diff --git a/daily/us/nyse stocks/1/acei.us.txt b/daily/us/nyse stocks/1/acei.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..079695f7e9db330dd92f3842133a71324d108850
--- /dev/null
+++ b/daily/us/nyse stocks/1/acei.us.txt	
@@ -0,0 +1,100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACEI.US,D,20250925,000000,24.97,25,24.866,24.9607,16222,0
+ACEI.US,D,20250926,000000,24.675,24.84,24.62,24.748,37784,0
+ACEI.US,D,20250929,000000,24.79,24.94,24.7159,24.9003,1366,0
+ACEI.US,D,20250930,000000,24.92,24.9798,24.9199,24.9798,3678,0
+ACEI.US,D,20251001,000000,24.91,24.9558,24.81,24.85,8636,0
+ACEI.US,D,20251002,000000,24.8,24.92,24.8,24.8575,6744,0
+ACEI.US,D,20251003,000000,24.8,24.83,24.68,24.7407,35929,0
+ACEI.US,D,20251006,000000,24.82,24.84,24.7297,24.7297,4339,0
+ACEI.US,D,20251007,000000,24.8495,24.93,24.76,24.7707,11237,0
+ACEI.US,D,20251008,000000,24.92,25.02,24.92,24.9309,14515,0
+ACEI.US,D,20251009,000000,25.02,25.02,24.9732,24.9732,270,0
+ACEI.US,D,20251010,000000,24.71,24.83,24.6091,24.6091,5211,0
+ACEI.US,D,20251013,000000,24.791,24.96,24.7901,24.9107,4907,0
+ACEI.US,D,20251014,000000,24.4676,24.57,24.445,24.4639,1232,0
+ACEI.US,D,20251016,000000,24.78,24.8,24.7032,24.7032,4000,0
+ACEI.US,D,20251017,000000,24.83,24.83,24.68,24.8016,686,0
+ACEI.US,D,20251020,000000,24.98,24.98,24.89,24.905,28786,0
+ACEI.US,D,20251021,000000,24.945,25.05,24.945,25.05,2730,0
+ACEI.US,D,20251022,000000,25.17,25.17,25.0799,25.145,2065,0
+ACEI.US,D,20251023,000000,24.8445,25.17,24.8445,25.0384,8589,0
+ACEI.US,D,20251024,000000,25.3392,25.5355,25.3392,25.5355,1232,0
+ACEI.US,D,20251027,000000,25.47,25.62,25.44,25.44,6406,0
+ACEI.US,D,20251028,000000,25.3936,25.56,25.3466,25.3466,5838,0
+ACEI.US,D,20251029,000000,25.325,25.47,25.14,25.4009,8118,0
+ACEI.US,D,20251030,000000,25.395,25.395,25.2838,25.2838,2972,0
+ACEI.US,D,20251031,000000,25.39,25.39,25.1308,25.1308,937,0
+ACEI.US,D,20251103,000000,25.05,25.18,24.9153,24.9153,6508,0
+ACEI.US,D,20251104,000000,24.86,24.86,24.534,24.5353,8950,0
+ACEI.US,D,20251105,000000,25.07,25.14,25.02,25.0895,11828,0
+ACEI.US,D,20251106,000000,24.974,25.03,24.82,24.8349,30449,0
+ACEI.US,D,20251107,000000,24.63,24.85,24.63,24.8273,6086,0
+ACEI.US,D,20251110,000000,24.72,25.11,24.72,25.09,27947,0
+ACEI.US,D,20251111,000000,24.9,24.9799,24.86,24.9387,27108,0
+ACEI.US,D,20251112,000000,24.86,24.86,24.81,24.8326,24722,0
+ACEI.US,D,20251113,000000,24.75,24.84,24.6071,24.6071,11949,0
+ACEI.US,D,20251114,000000,24.46,24.59,24.43,24.43,27907,0
+ACEI.US,D,20251117,000000,24.64,24.64,24.5029,24.5029,5181,0
+ACEI.US,D,20251118,000000,24.39,24.44,24.25,24.3664,15910,0
+ACEI.US,D,20251119,000000,24.43,24.5599,24.381,24.4204,25152,0
+ACEI.US,D,20251120,000000,24.75,24.98,24.4924,24.5427,138651,0
+ACEI.US,D,20251121,000000,24.125,24.56,24.085,24.31,117372,0
+ACEI.US,D,20251124,000000,24.95,25.23,24.88,25.12,8396,0
+ACEI.US,D,20251125,000000,24.29,24.81,24.29,24.6883,37295,0
+ACEI.US,D,20251126,000000,24.86,24.88,24.66,24.67,14083,0
+ACEI.US,D,20251128,000000,24.65,24.71,24.2,24.3671,13326,0
+ACEI.US,D,20251201,000000,24.4401,24.495,24.33,24.4049,16392,0
+ACEI.US,D,20251202,000000,24.64,24.72,24.59,24.66,28668,0
+ACEI.US,D,20251203,000000,24.64,24.8,24.6375,24.7074,17561,0
+ACEI.US,D,20251204,000000,24.81,24.82,24.6283,24.6283,6270,0
+ACEI.US,D,20251205,000000,26.48,26.48,24.82,24.838,9055,0
+ACEI.US,D,20251208,000000,25.33,27.32,24.8635,24.87,10382,0
+ACEI.US,D,20251209,000000,24.925,24.9338,24.87,24.925,6899,0
+ACEI.US,D,20251210,000000,25.22,25.25,24.87,24.94,7083,0
+ACEI.US,D,20251211,000000,24.88,24.88,24.4575,24.7806,25542,0
+ACEI.US,D,20251212,000000,24.78,24.785,24.545,24.642,8318,0
+ACEI.US,D,20251215,000000,24.56,24.7,24.56,24.627,21276,0
+ACEI.US,D,20251216,000000,24.56,24.59,24.5,24.5769,7662,0
+ACEI.US,D,20251217,000000,24.58,24.6,24.4542,24.4542,11350,0
+ACEI.US,D,20251218,000000,24.53,24.55,24.477,24.5049,9385,0
+ACEI.US,D,20251219,000000,24.671,24.73,24.64,24.7035,11603,0
+ACEI.US,D,20251222,000000,24.85,24.9,24.7217,24.8278,15556,0
+ACEI.US,D,20251223,000000,24.64,24.91,24.64,24.8229,12557,0
+ACEI.US,D,20251224,000000,24.91,24.95,24.8455,24.8455,8712,0
+ACEI.US,D,20251226,000000,24.91,24.98,24.86,24.9119,5452,0
+ACEI.US,D,20251229,000000,25.03,25.06,24.88,24.9419,10510,0
+ACEI.US,D,20251230,000000,24.84,24.99,24.84,24.9178,4233,0
+ACEI.US,D,20251231,000000,24.72,24.72,24.6001,24.6371,1757,0
+ACEI.US,D,20260102,000000,24.76,24.76,24.3367,24.3367,12368,0
+ACEI.US,D,20260105,000000,24.65,24.7,24.42,24.59,54396,0
+ACEI.US,D,20260106,000000,24.75,24.75,24.59,24.65,18779,0
+ACEI.US,D,20260107,000000,24.63,24.72,24.53,24.6668,29561,0
+ACEI.US,D,20260108,000000,24.6,24.7,24.5528,24.635,21781,0
+ACEI.US,D,20260109,000000,24.83,24.83,24.5008,24.73,49648,0
+ACEI.US,D,20260112,000000,24.75,24.86,24.66,24.85,24853,0
+ACEI.US,D,20260113,000000,24.73,24.9,24.53,24.75,52679,0
+ACEI.US,D,20260114,000000,24.62,24.6899,24.4,24.53,12013,0
+ACEI.US,D,20260115,000000,24.63,24.63,24.35,24.35,33235,0
+ACEI.US,D,20260116,000000,24.45,24.52,23.89,24.44,13716,0
+ACEI.US,D,20260120,000000,24.68,24.68,23.96,24.12,25109,0
+ACEI.US,D,20260121,000000,24.23,24.27,23.98,24.16,20702,0
+ACEI.US,D,20260122,000000,24.2206,24.445,24.2206,24.37,61639,0
+ACEI.US,D,20260123,000000,24.3,24.46,24.2832,24.41,31128,0
+ACEI.US,D,20260126,000000,24.57,24.67,24.12,24.621,11156,0
+ACEI.US,D,20260127,000000,24.32,24.54,24.32,24.54,16401,0
+ACEI.US,D,20260128,000000,24.55,24.77,24.4598,24.77,11286,0
+ACEI.US,D,20260129,000000,24.48,24.48,24.22,24.3546,7988,0
+ACEI.US,D,20260130,000000,24.05,24.36,23.91,24.0565,6523,0
+ACEI.US,D,20260202,000000,24.1699,24.23,23.88,23.8987,10443,0
+ACEI.US,D,20260203,000000,24.1,24.1,23.78,23.91,7650,0
+ACEI.US,D,20260204,000000,23.75,23.75,23.54,23.63,17606,0
+ACEI.US,D,20260205,000000,23.67,25.5,23.25,23.33,26612,0
+ACEI.US,D,20260206,000000,23.46,23.8,23.34,23.75,2840,0
+ACEI.US,D,20260209,000000,23.74,23.95,23.74,23.9,3808,0
+ACEI.US,D,20260210,000000,23.98,24.05,23.89,23.959,23956,0
+ACEI.US,D,20260211,000000,23.87,25.15,23.35,23.94,156985,0
+ACEI.US,D,20260212,000000,24.3,24.4709,23.95,24.3,35236,0
+ACEI.US,D,20260213,000000,24.03,24.17,24.0099,24.1289,47457,0
+ACEI.US,D,20260217,000000,24.2399,24.2725,24.0601,24.205,18443,0
+ACEI.US,D,20260218,000000,24.3,24.405,24.2157,24.3,66644,0
diff --git a/daily/us/nyse stocks/1/acr_c.us.txt b/daily/us/nyse stocks/1/acr_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ab1346b979df8d96d2b2324e646189187669de9b
--- /dev/null
+++ b/daily/us/nyse stocks/1/acr_c.us.txt	
@@ -0,0 +1,2931 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACR_C.US,D,20140625,000000,23.451,23.536,23.433,23.536,92584,0
+ACR_C.US,D,20140626,000000,23.536,23.575,23.489,23.528,103582,0
+ACR_C.US,D,20140627,000000,23.622,23.727,23.622,23.679,84184,0
+ACR_C.US,D,20140630,000000,23.717,23.785,23.689,23.727,102101,0
+ACR_C.US,D,20140701,000000,23.727,23.785,23.708,23.708,45895,0
+ACR_C.US,D,20140702,000000,23.727,23.765,23.661,23.737,37913,0
+ACR_C.US,D,20140703,000000,23.708,23.727,23.632,23.727,13987,0
+ACR_C.US,D,20140707,000000,23.823,23.842,23.765,23.794,140734,0
+ACR_C.US,D,20140708,000000,23.794,23.813,23.747,23.785,35871,0
+ACR_C.US,D,20140709,000000,23.775,23.823,23.765,23.823,66871,0
+ACR_C.US,D,20140710,000000,23.775,23.803,23.765,23.785,63884,0
+ACR_C.US,D,20140711,000000,23.775,23.813,23.756,23.785,74303,0
+ACR_C.US,D,20140714,000000,23.813,23.823,23.747,23.775,44886,0
+ACR_C.US,D,20140715,000000,23.775,23.775,23.689,23.717,10351,0
+ACR_C.US,D,20140716,000000,23.727,23.803,23.699,23.727,86090,0
+ACR_C.US,D,20140717,000000,23.699,23.785,23.603,23.651,63790,0
+ACR_C.US,D,20140718,000000,23.679,23.699,23.498,23.536,290210,0
+ACR_C.US,D,20140721,000000,23.555,23.67,23.555,23.584,11466,0
+ACR_C.US,D,20140722,000000,23.584,23.641,23.555,23.584,69081,0
+ACR_C.US,D,20140723,000000,23.555,23.679,23.489,23.517,137322,0
+ACR_C.US,D,20140724,000000,23.546,23.546,23.374,23.431,69368,0
+ACR_C.US,D,20140725,000000,23.45,23.489,23.355,23.479,38001,0
+ACR_C.US,D,20140728,000000,23.441,23.498,23.384,23.384,125368,0
+ACR_C.US,D,20140729,000000,23.422,23.46,23.364,23.374,46203,0
+ACR_C.US,D,20140730,000000,23.393,23.422,23.345,23.345,20042,0
+ACR_C.US,D,20140731,000000,23.326,23.336,23.136,23.278,75232,0
+ACR_C.US,D,20140801,000000,23.26,23.269,23.106,23.26,24050,0
+ACR_C.US,D,20140804,000000,23.26,23.278,23.164,23.202,20255,0
+ACR_C.US,D,20140805,000000,23.26,23.26,23.116,23.126,23149,0
+ACR_C.US,D,20140806,000000,23.116,23.23,23.116,23.154,41478,0
+ACR_C.US,D,20140807,000000,23.23,23.278,23.221,23.278,15138,0
+ACR_C.US,D,20140808,000000,23.288,23.374,23.269,23.326,14749,0
+ACR_C.US,D,20140811,000000,23.374,23.403,23.355,23.384,17039,0
+ACR_C.US,D,20140812,000000,23.393,23.412,23.345,23.393,17841,0
+ACR_C.US,D,20140813,000000,23.422,23.479,23.393,23.479,20879,0
+ACR_C.US,D,20140814,000000,23.489,23.575,23.489,23.565,23834,0
+ACR_C.US,D,20140815,000000,23.527,23.565,23.278,23.431,25721,0
+ACR_C.US,D,20140818,000000,23.479,23.517,23.441,23.441,8703,0
+ACR_C.US,D,20140819,000000,23.479,23.489,23.393,23.431,11877,0
+ACR_C.US,D,20140820,000000,23.46,23.46,23.393,23.393,5627,0
+ACR_C.US,D,20140821,000000,23.403,23.45,23.403,23.412,13174,0
+ACR_C.US,D,20140822,000000,23.441,23.441,23.384,23.431,8500,0
+ACR_C.US,D,20140825,000000,23.46,23.469,23.393,23.441,8160,0
+ACR_C.US,D,20140826,000000,23.46,23.479,23.355,23.431,17203,0
+ACR_C.US,D,20140827,000000,23.431,23.469,23.412,23.46,66554,0
+ACR_C.US,D,20140828,000000,23.46,23.517,23.298,23.374,71854,0
+ACR_C.US,D,20140829,000000,23.393,23.441,23.364,23.403,24178,0
+ACR_C.US,D,20140902,000000,23.412,23.441,23.298,23.326,17822,0
+ACR_C.US,D,20140903,000000,23.326,23.374,23.307,23.345,14171,0
+ACR_C.US,D,20140904,000000,23.355,23.364,23.25,23.336,20069,0
+ACR_C.US,D,20140905,000000,23.298,23.345,23.278,23.298,18980,0
+ACR_C.US,D,20140908,000000,23.345,23.393,23.221,23.307,34785,0
+ACR_C.US,D,20140909,000000,23.298,23.307,23.24,23.298,32513,0
+ACR_C.US,D,20140910,000000,23.298,23.374,23.25,23.278,13252,0
+ACR_C.US,D,20140911,000000,23.278,23.431,23.278,23.431,15253,0
+ACR_C.US,D,20140912,000000,23.441,23.441,23.25,23.298,38563,0
+ACR_C.US,D,20140915,000000,23.336,23.336,23.164,23.326,15525,0
+ACR_C.US,D,20140916,000000,23.26,23.26,23.097,23.164,63439,0
+ACR_C.US,D,20140917,000000,23.202,23.269,23.183,23.24,57914,0
+ACR_C.US,D,20140918,000000,23.269,23.326,23.25,23.298,10459,0
+ACR_C.US,D,20140919,000000,23.298,23.374,23.269,23.374,9427,0
+ACR_C.US,D,20140922,000000,23.393,23.422,23.345,23.345,11170,0
+ACR_C.US,D,20140923,000000,23.355,23.403,23.298,23.384,35180,0
+ACR_C.US,D,20140924,000000,23.393,23.403,23.23,23.25,17377,0
+ACR_C.US,D,20140925,000000,23.24,23.298,23.192,23.221,10211,0
+ACR_C.US,D,20140926,000000,23.192,23.269,23.192,23.212,9853,0
+ACR_C.US,D,20140929,000000,23.484,23.484,23.299,23.338,21715,0
+ACR_C.US,D,20140930,000000,23.338,23.455,23.299,23.377,16015,0
+ACR_C.US,D,20141001,000000,23.318,23.416,23.23,23.338,15747,0
+ACR_C.US,D,20141002,000000,23.338,23.367,23.26,23.328,101167,0
+ACR_C.US,D,20141003,000000,23.377,23.377,23.347,23.357,3724,0
+ACR_C.US,D,20141006,000000,23.416,23.416,23.347,23.357,16775,0
+ACR_C.US,D,20141007,000000,23.357,23.357,23.289,23.347,13393,0
+ACR_C.US,D,20141008,000000,23.338,23.406,23.279,23.279,16144,0
+ACR_C.US,D,20141009,000000,23.338,23.465,23.22,23.22,38366,0
+ACR_C.US,D,20141010,000000,23.289,23.318,23.152,23.22,10964,0
+ACR_C.US,D,20141013,000000,23.318,23.318,23.035,23.035,13341,0
+ACR_C.US,D,20141014,000000,23.24,23.299,23.015,23.094,25877,0
+ACR_C.US,D,20141015,000000,23.015,23.162,22.947,23.133,33672,0
+ACR_C.US,D,20141016,000000,23.133,23.279,23.035,23.191,12381,0
+ACR_C.US,D,20141017,000000,23.22,23.406,23.22,23.386,27266,0
+ACR_C.US,D,20141020,000000,23.523,23.523,23.386,23.484,17703,0
+ACR_C.US,D,20141021,000000,23.494,23.523,23.435,23.465,21206,0
+ACR_C.US,D,20141022,000000,23.435,23.523,23.416,23.523,16013,0
+ACR_C.US,D,20141023,000000,23.513,23.523,23.435,23.494,12143,0
+ACR_C.US,D,20141024,000000,23.494,23.523,23.24,23.426,43849,0
+ACR_C.US,D,20141027,000000,23.474,23.474,23.24,23.299,15622,0
+ACR_C.US,D,20141028,000000,23.299,23.338,23.26,23.26,15459,0
+ACR_C.US,D,20141029,000000,23.289,23.289,23.211,23.279,7607,0
+ACR_C.US,D,20141030,000000,23.308,23.367,23.094,23.172,69097,0
+ACR_C.US,D,20141031,000000,23.181,23.181,23.015,23.152,24773,0
+ACR_C.US,D,20141103,000000,23.201,23.201,23.064,23.113,40617,0
+ACR_C.US,D,20141104,000000,23.123,23.142,22.947,23.015,40112,0
+ACR_C.US,D,20141105,000000,23.045,23.084,22.908,22.957,41341,0
+ACR_C.US,D,20141106,000000,22.996,23.084,22.996,23.015,41587,0
+ACR_C.US,D,20141107,000000,23.113,23.26,23.094,23.26,46201,0
+ACR_C.US,D,20141110,000000,23.289,23.289,23.084,23.142,18005,0
+ACR_C.US,D,20141111,000000,23.142,23.23,23.064,23.123,21365,0
+ACR_C.US,D,20141112,000000,23.094,23.142,23.054,23.113,25746,0
+ACR_C.US,D,20141113,000000,23.133,23.191,23.045,23.103,30340,0
+ACR_C.US,D,20141114,000000,23.094,23.123,23.015,23.064,38944,0
+ACR_C.US,D,20141117,000000,23.045,23.094,23.025,23.074,24175,0
+ACR_C.US,D,20141118,000000,23.103,23.103,23.015,23.084,30907,0
+ACR_C.US,D,20141119,000000,23.064,23.172,23.045,23.045,11015,0
+ACR_C.US,D,20141120,000000,23.113,23.113,22.928,22.976,29834,0
+ACR_C.US,D,20141121,000000,22.947,23.035,22.752,22.957,23887,0
+ACR_C.US,D,20141124,000000,22.996,23.035,22.869,22.976,26592,0
+ACR_C.US,D,20141125,000000,22.976,22.976,22.801,22.898,28175,0
+ACR_C.US,D,20141126,000000,22.898,22.976,22.898,22.976,14029,0
+ACR_C.US,D,20141128,000000,22.908,22.976,22.898,22.976,3840,0
+ACR_C.US,D,20141201,000000,22.976,22.986,22.898,22.957,21376,0
+ACR_C.US,D,20141202,000000,22.947,22.947,22.801,22.908,20646,0
+ACR_C.US,D,20141203,000000,22.908,22.908,22.722,22.869,29806,0
+ACR_C.US,D,20141204,000000,22.84,22.84,22.556,22.762,46299,0
+ACR_C.US,D,20141205,000000,22.771,22.771,22.215,22.459,85858,0
+ACR_C.US,D,20141208,000000,22.43,22.459,21.873,21.951,69022,0
+ACR_C.US,D,20141209,000000,21.736,22.068,21.512,22.068,35358,0
+ACR_C.US,D,20141210,000000,22.019,22.068,21.785,21.971,25344,0
+ACR_C.US,D,20141211,000000,21.971,22.117,21.932,22.117,13744,0
+ACR_C.US,D,20141212,000000,21.648,22.117,21.648,22.058,22137,0
+ACR_C.US,D,20141215,000000,21.98,22.088,21.678,22,32137,0
+ACR_C.US,D,20141216,000000,21.785,21.912,21.736,21.824,25311,0
+ACR_C.US,D,20141217,000000,21.795,22.137,21.775,22.068,51581,0
+ACR_C.US,D,20141218,000000,22.098,22.244,21.922,22.137,34667,0
+ACR_C.US,D,20141219,000000,22.166,22.283,22.068,22.283,22159,0
+ACR_C.US,D,20141222,000000,22.264,22.43,22.137,22.4,23589,0
+ACR_C.US,D,20141223,000000,22.361,22.498,22.215,22.449,30531,0
+ACR_C.US,D,20141224,000000,22.273,22.498,22.254,22.459,13008,0
+ACR_C.US,D,20141226,000000,22.478,22.478,22.342,22.381,16972,0
+ACR_C.US,D,20141229,000000,22.371,22.43,22.146,22.371,36865,0
+ACR_C.US,D,20141230,000000,22.54,22.54,22.35,22.48,36290,0
+ACR_C.US,D,20141231,000000,22.46,22.64,22.39,22.64,26877,0
+ACR_C.US,D,20150102,000000,22.6,22.77,22.45,22.77,20283,0
+ACR_C.US,D,20150105,000000,22.84,22.84,22.5,22.75,17236,0
+ACR_C.US,D,20150106,000000,22.73,22.74,22.65,22.68,8436,0
+ACR_C.US,D,20150107,000000,22.74,22.74,22.59,22.7,21999,0
+ACR_C.US,D,20150108,000000,22.74,22.83,22.65,22.73,25289,0
+ACR_C.US,D,20150109,000000,22.75,22.84,22.66,22.84,33048,0
+ACR_C.US,D,20150112,000000,22.82,22.95,22.78,22.95,24060,0
+ACR_C.US,D,20150113,000000,22.98,23.08,22.9,22.98,30535,0
+ACR_C.US,D,20150114,000000,22.95,22.96,22.81,22.9,25501,0
+ACR_C.US,D,20150115,000000,22.9,22.95,22.81,22.95,16039,0
+ACR_C.US,D,20150116,000000,22.89,22.94,22.79,22.94,15192,0
+ACR_C.US,D,20150120,000000,22.91,22.95,22.8,22.88,9802,0
+ACR_C.US,D,20150121,000000,22.79,22.89,22.75,22.83,20008,0
+ACR_C.US,D,20150122,000000,22.85,22.95,22.85,22.95,17313,0
+ACR_C.US,D,20150123,000000,22.96,22.99,22.86,22.98,8054,0
+ACR_C.US,D,20150126,000000,22.97,23.04,22.93,23.04,25931,0
+ACR_C.US,D,20150127,000000,22.9,23.14,22.87,23.11,19569,0
+ACR_C.US,D,20150128,000000,23.13,23.13,22.87,22.96,12944,0
+ACR_C.US,D,20150129,000000,22.99,23.04,22.9,23.03,6516,0
+ACR_C.US,D,20150130,000000,23.07,23.08,22.89,23,6573,0
+ACR_C.US,D,20150202,000000,23.08,23.2,23.03,23.15,18868,0
+ACR_C.US,D,20150203,000000,23.15,23.35,23.13,23.25,19915,0
+ACR_C.US,D,20150204,000000,23.28,23.28,23.14,23.22,13936,0
+ACR_C.US,D,20150205,000000,23.15,23.18,23.05,23.15,9062,0
+ACR_C.US,D,20150206,000000,23.03,23.2,23.03,23.17,10597,0
+ACR_C.US,D,20150209,000000,23.2,23.25,23.1,23.24,16303,0
+ACR_C.US,D,20150210,000000,23.17,23.25,23.15,23.22,15450,0
+ACR_C.US,D,20150211,000000,23.2,23.35,23.2,23.34,10080,0
+ACR_C.US,D,20150212,000000,23.32,23.32,23.29,23.3,6120,0
+ACR_C.US,D,20150213,000000,23.31,23.42,23.31,23.4,11452,0
+ACR_C.US,D,20150217,000000,23.42,23.45,23.15,23.29,14695,0
+ACR_C.US,D,20150218,000000,23.26,23.26,22.97,23.17,8555,0
+ACR_C.US,D,20150219,000000,23.16,23.19,23.13,23.18,5727,0
+ACR_C.US,D,20150220,000000,23.19,23.34,23.07,23.3,13261,0
+ACR_C.US,D,20150223,000000,23.3,23.4,23.27,23.4,22069,0
+ACR_C.US,D,20150224,000000,23.36,23.45,23.27,23.45,17041,0
+ACR_C.US,D,20150225,000000,23.48,23.51,23.35,23.5,24297,0
+ACR_C.US,D,20150226,000000,23.5,23.64,23.38,23.64,19759,0
+ACR_C.US,D,20150227,000000,23.6,24.12,23.6,24.12,38287,0
+ACR_C.US,D,20150302,000000,24.05,24.09,23.9,24,25028,0
+ACR_C.US,D,20150303,000000,23.998,23.998,23.751,23.9,9484,0
+ACR_C.US,D,20150304,000000,23.817,23.92,23.7,23.78,23776,0
+ACR_C.US,D,20150305,000000,23.949,23.949,23.74,23.79,4210,0
+ACR_C.US,D,20150306,000000,23.74,23.75,23.28,23.37,23557,0
+ACR_C.US,D,20150309,000000,23.42,23.5,23.35,23.38,10696,0
+ACR_C.US,D,20150310,000000,23.4,23.55,23.4,23.45,15339,0
+ACR_C.US,D,20150311,000000,23.5,23.59,23.437,23.52,8235,0
+ACR_C.US,D,20150312,000000,23.52,23.52,23.46,23.46,17886,0
+ACR_C.US,D,20150313,000000,23.41,23.41,23.3,23.38,5687,0
+ACR_C.US,D,20150316,000000,23.45,23.5,23.41,23.43,3162,0
+ACR_C.US,D,20150317,000000,23.45,23.52,23.4,23.52,3085,0
+ACR_C.US,D,20150318,000000,23.52,23.68,23.3,23.68,25063,0
+ACR_C.US,D,20150319,000000,23.51,23.7,23.51,23.69,8791,0
+ACR_C.US,D,20150320,000000,23.68,23.82,23.68,23.82,24888,0
+ACR_C.US,D,20150323,000000,23.9,23.95,23.83,23.95,11695,0
+ACR_C.US,D,20150324,000000,23.98,23.98,23.848,23.9,5472,0
+ACR_C.US,D,20150325,000000,23.82,23.98,23.8,23.94,8096,0
+ACR_C.US,D,20150326,000000,23.94,23.94,23.78,23.89,5385,0
+ACR_C.US,D,20150327,000000,23.828,23.84,23.55,23.84,22731,0
+ACR_C.US,D,20150330,000000,23.3,23.4,23.3,23.39,20128,0
+ACR_C.US,D,20150331,000000,23.39,23.39,23.28,23.33,16900,0
+ACR_C.US,D,20150401,000000,23.34,23.35,23.281,23.33,4245,0
+ACR_C.US,D,20150402,000000,23.3,23.3,23.113,23.23,9611,0
+ACR_C.US,D,20150406,000000,23.12,23.24,23.03,23.1,19351,0
+ACR_C.US,D,20150407,000000,23.2,23.25,23.03,23.12,19872,0
+ACR_C.US,D,20150408,000000,23.1,23.25,23.07,23.25,10163,0
+ACR_C.US,D,20150409,000000,23.22,23.28,23.11,23.28,13383,0
+ACR_C.US,D,20150410,000000,23.25,23.28,23.2,23.28,9874,0
+ACR_C.US,D,20150413,000000,23.19,23.33,23.19,23.33,7174,0
+ACR_C.US,D,20150414,000000,23.33,23.33,23.23,23.25,12839,0
+ACR_C.US,D,20150415,000000,23.29,23.43,23.25,23.43,9503,0
+ACR_C.US,D,20150416,000000,23.42,23.45,23.33,23.44,20077,0
+ACR_C.US,D,20150417,000000,23.39,23.4,23.26,23.4,14634,0
+ACR_C.US,D,20150420,000000,23.39,23.39,23.2,23.32,20846,0
+ACR_C.US,D,20150421,000000,23.32,23.34,23.15,23.24,23022,0
+ACR_C.US,D,20150422,000000,23.24,23.25,23.12,23.25,15739,0
+ACR_C.US,D,20150423,000000,23.15,23.26,23.13,23.222,6901,0
+ACR_C.US,D,20150424,000000,23.14,23.25,23.14,23.22,12361,0
+ACR_C.US,D,20150427,000000,23.308,23.308,23.15,23.22,4751,0
+ACR_C.US,D,20150428,000000,23.16,23.28,22.89,23.22,14836,0
+ACR_C.US,D,20150429,000000,23.06,23.15,23.04,23.14,4246,0
+ACR_C.US,D,20150430,000000,23.18,23.18,23.021,23.14,24522,0
+ACR_C.US,D,20150501,000000,23.02,23.08,22.9,23.02,23984,0
+ACR_C.US,D,20150504,000000,22.94,23,22.91,23,17971,0
+ACR_C.US,D,20150505,000000,23,23,22.78,22.8,23067,0
+ACR_C.US,D,20150506,000000,22.92,22.92,22.344,22.45,27115,0
+ACR_C.US,D,20150507,000000,22.332,22.67,22.31,22.52,21639,0
+ACR_C.US,D,20150508,000000,22.71,22.86,22.5,22.81,8522,0
+ACR_C.US,D,20150511,000000,22.88,22.94,22.6,22.77,22941,0
+ACR_C.US,D,20150512,000000,22.72,22.784,22.72,22.784,6717,0
+ACR_C.US,D,20150513,000000,22.78,23.18,22.78,23.04,17318,0
+ACR_C.US,D,20150514,000000,23.179,23.179,23.041,23.11,15696,0
+ACR_C.US,D,20150515,000000,23.208,23.27,23.2,23.2,16426,0
+ACR_C.US,D,20150518,000000,23.101,23.226,23.06,23.2,4245,0
+ACR_C.US,D,20150519,000000,23.212,23.34,23.212,23.26,9530,0
+ACR_C.US,D,20150520,000000,23.317,23.32,23.2,23.32,6149,0
+ACR_C.US,D,20150521,000000,23.25,23.33,23.25,23.33,14536,0
+ACR_C.US,D,20150522,000000,23.11,23.32,23.11,23.32,11987,0
+ACR_C.US,D,20150526,000000,23.25,23.274,23.2,23.2,11505,0
+ACR_C.US,D,20150527,000000,23.25,23.35,22.8,22.82,27692,0
+ACR_C.US,D,20150528,000000,22.86,23,22.83,22.88,24212,0
+ACR_C.US,D,20150529,000000,22.925,22.931,22.73,22.8,28088,0
+ACR_C.US,D,20150601,000000,22.98,22.98,22.82,22.85,8004,0
+ACR_C.US,D,20150602,000000,22.76,22.85,22.76,22.85,1900,0
+ACR_C.US,D,20150603,000000,22.82,22.89,22.82,22.89,3250,0
+ACR_C.US,D,20150604,000000,22.82,22.89,22.82,22.84,2904,0
+ACR_C.US,D,20150605,000000,22.81,22.99,22.78,22.9,6150,0
+ACR_C.US,D,20150608,000000,22.872,22.886,22.8,22.88,4485,0
+ACR_C.US,D,20150609,000000,22.94,22.94,22.82,22.82,1854,0
+ACR_C.US,D,20150610,000000,22.82,22.96,22.77,22.8,7546,0
+ACR_C.US,D,20150611,000000,22.82,22.94,22.75,22.83,6581,0
+ACR_C.US,D,20150612,000000,22.84,22.923,22.8,22.876,5254,0
+ACR_C.US,D,20150615,000000,22.89,22.94,22.853,22.93,10345,0
+ACR_C.US,D,20150616,000000,22.92,22.93,22.85,22.93,3795,0
+ACR_C.US,D,20150617,000000,22.85,22.94,22.78,22.879,7804,0
+ACR_C.US,D,20150618,000000,22.98,22.98,22.78,22.92,13580,0
+ACR_C.US,D,20150619,000000,22.92,22.93,22.789,22.79,8780,0
+ACR_C.US,D,20150622,000000,22.84,22.9,22.804,22.9,14175,0
+ACR_C.US,D,20150623,000000,22.89,22.95,22.79,22.85,16472,0
+ACR_C.US,D,20150624,000000,22.88,22.91,22.81,22.91,12923,0
+ACR_C.US,D,20150625,000000,22.9,23.05,22.89,23,13528,0
+ACR_C.US,D,20150626,000000,23,23,22.93,22.95,650,0
+ACR_C.US,D,20150629,000000,22.5,22.5,22.22,22.37,8972,0
+ACR_C.US,D,20150630,000000,22.27,22.4,22.25,22.35,20099,0
+ACR_C.US,D,20150701,000000,22.36,22.385,22.3,22.302,9290,0
+ACR_C.US,D,20150702,000000,22.27,22.32,22.25,22.31,7390,0
+ACR_C.US,D,20150706,000000,22.373,22.38,22.15,22.23,15691,0
+ACR_C.US,D,20150707,000000,22.19,22.2,22.15,22.155,8909,0
+ACR_C.US,D,20150708,000000,22.2,22.2,22.11,22.163,11241,0
+ACR_C.US,D,20150709,000000,22.17,22.2,22.158,22.2,6895,0
+ACR_C.US,D,20150710,000000,22.194,22.194,22.04,22.059,17483,0
+ACR_C.US,D,20150713,000000,22.07,22.13,21.88,21.88,18443,0
+ACR_C.US,D,20150714,000000,21.898,21.9,21.723,21.81,54334,0
+ACR_C.US,D,20150715,000000,21.75,21.85,21.71,21.77,25219,0
+ACR_C.US,D,20150716,000000,21.82,21.91,21.6,21.62,44437,0
+ACR_C.US,D,20150717,000000,21.81,21.83,21.51,21.65,37702,0
+ACR_C.US,D,20150720,000000,21.63,21.63,20.85,20.86,38314,0
+ACR_C.US,D,20150721,000000,20.86,20.95,20.01,20.05,53807,0
+ACR_C.US,D,20150722,000000,20.06,20.39,20.05,20.39,27878,0
+ACR_C.US,D,20150723,000000,20.43,21.04,20.43,20.84,31665,0
+ACR_C.US,D,20150724,000000,20.84,20.95,20.76,20.85,13841,0
+ACR_C.US,D,20150727,000000,20.76,20.979,20.61,20.726,42368,0
+ACR_C.US,D,20150728,000000,20.71,20.79,20.1,20.15,27247,0
+ACR_C.US,D,20150729,000000,20.11,20.71,20.11,20.71,44150,0
+ACR_C.US,D,20150730,000000,20.76,21.04,20.76,20.945,26480,0
+ACR_C.US,D,20150731,000000,20.95,21.25,20.95,21.1,10931,0
+ACR_C.US,D,20150803,000000,21.07,21.1,20.88,20.95,14945,0
+ACR_C.US,D,20150804,000000,21.1,21.1,20.3,20.556,10787,0
+ACR_C.US,D,20150805,000000,20.07,20.1,18.6,18.77,118666,0
+ACR_C.US,D,20150806,000000,18.77,19.16,18.5,18.814,58171,0
+ACR_C.US,D,20150807,000000,18.78,19.75,18.78,19.44,33470,0
+ACR_C.US,D,20150810,000000,19.4,19.41,18.9,19.037,34222,0
+ACR_C.US,D,20150811,000000,19.04,19.16,18.98,18.99,36029,0
+ACR_C.US,D,20150812,000000,18.77,19.011,18.77,18.98,38652,0
+ACR_C.US,D,20150813,000000,19,19.3,18.95,19.19,28531,0
+ACR_C.US,D,20150814,000000,19.04,19.45,19.01,19.45,23788,0
+ACR_C.US,D,20150817,000000,19.43,19.88,19.43,19.85,34616,0
+ACR_C.US,D,20150818,000000,19.9,20.27,19.9,20.2,56921,0
+ACR_C.US,D,20150819,000000,20.25,20.35,20.18,20.19,45713,0
+ACR_C.US,D,20150820,000000,20.142,20.25,20.12,20.12,18886,0
+ACR_C.US,D,20150821,000000,20,20.15,19.79,19.94,87934,0
+ACR_C.US,D,20150824,000000,19.68,19.76,19.3,19.45,32601,0
+ACR_C.US,D,20150825,000000,19.95,19.95,19.31,19.63,13418,0
+ACR_C.US,D,20150826,000000,19.99,19.99,19.4,19.61,10835,0
+ACR_C.US,D,20150827,000000,19.66,19.8,19.619,19.78,16680,0
+ACR_C.US,D,20150828,000000,19.64,19.8,19.64,19.79,8323,0
+ACR_C.US,D,20150831,000000,19.78,19.79,19.7,19.7,5743,0
+ACR_C.US,D,20150901,000000,19.62,19.79,19.62,19.66,17250,0
+ACR_C.US,D,20150902,000000,19.67,20.18,19.67,20,29770,0
+ACR_C.US,D,20150903,000000,19.93,20,19.86,19.964,5606,0
+ACR_C.US,D,20150904,000000,19.95,20.15,19.86,19.99,16766,0
+ACR_C.US,D,20150908,000000,20.018,20.1,19.9,20.07,9676,0
+ACR_C.US,D,20150909,000000,20.06,20.18,20,20,13268,0
+ACR_C.US,D,20150910,000000,20.1,20.1,19.97,19.97,1304,0
+ACR_C.US,D,20150911,000000,19.96,19.97,19.86,19.97,3940,0
+ACR_C.US,D,20150914,000000,19.883,19.952,19.86,19.86,5294,0
+ACR_C.US,D,20150915,000000,19.8,19.973,19.8,19.97,4292,0
+ACR_C.US,D,20150916,000000,20.03,20.03,19.81,19.88,10909,0
+ACR_C.US,D,20150917,000000,19.831,20.16,19.76,20.051,20248,0
+ACR_C.US,D,20150918,000000,20.16,20.16,20,20.1,6727,0
+ACR_C.US,D,20150921,000000,20.09,20.1,20,20.06,1686,0
+ACR_C.US,D,20150922,000000,20.05,20.05,19.79,19.99,5860,0
+ACR_C.US,D,20150923,000000,19.82,20,19.82,19.98,7395,0
+ACR_C.US,D,20150924,000000,19.97,20,19.88,19.94,5771,0
+ACR_C.US,D,20150925,000000,19.93,19.94,19.89,19.91,3721,0
+ACR_C.US,D,20150928,000000,19.8,19.95,19.125,19.23,23597,0
+ACR_C.US,D,20150929,000000,18.75,18.9,18.55,18.61,31323,0
+ACR_C.US,D,20150930,000000,18.53,18.596,18.39,18.42,10802,0
+ACR_C.US,D,20151001,000000,18.73,18.73,18.47,18.72,6325,0
+ACR_C.US,D,20151002,000000,18.53,18.82,18.53,18.621,1350,0
+ACR_C.US,D,20151005,000000,18.62,19.1,18.62,19.05,32911,0
+ACR_C.US,D,20151006,000000,19.05,19.05,18.89,18.96,1512,0
+ACR_C.US,D,20151007,000000,18.96,19.26,18.85,18.99,16759,0
+ACR_C.US,D,20151008,000000,18.99,18.99,18.926,18.98,12618,0
+ACR_C.US,D,20151009,000000,19.04,19.04,18.95,18.97,4800,0
+ACR_C.US,D,20151012,000000,19.039,19.039,18.8,18.89,4172,0
+ACR_C.US,D,20151013,000000,18.85,18.97,18.73,18.75,4103,0
+ACR_C.US,D,20151014,000000,18.75,18.92,18.61,18.75,13126,0
+ACR_C.US,D,20151015,000000,18.76,18.76,18.564,18.69,13645,0
+ACR_C.US,D,20151016,000000,18.61,18.648,18.21,18.48,31885,0
+ACR_C.US,D,20151019,000000,18.44,18.44,18.1,18.28,18988,0
+ACR_C.US,D,20151020,000000,18.15,18.25,18.101,18.11,24610,0
+ACR_C.US,D,20151021,000000,18.15,18.34,18.07,18.07,16242,0
+ACR_C.US,D,20151022,000000,18.146,18.38,18.128,18.38,16431,0
+ACR_C.US,D,20151023,000000,18.392,18.4,18.18,18.34,30481,0
+ACR_C.US,D,20151026,000000,18.3,18.62,18.215,18.45,21743,0
+ACR_C.US,D,20151027,000000,18.43,18.44,18.09,18.19,32029,0
+ACR_C.US,D,20151028,000000,18.43,18.44,18.25,18.33,19172,0
+ACR_C.US,D,20151029,000000,18.3,18.34,18.022,18.17,34704,0
+ACR_C.US,D,20151030,000000,18.3,18.46,18.237,18.46,18819,0
+ACR_C.US,D,20151102,000000,18.5,18.58,18.404,18.55,28540,0
+ACR_C.US,D,20151103,000000,18.64,18.76,18.46,18.75,57369,0
+ACR_C.US,D,20151104,000000,18.36,18.49,18.15,18.4,66747,0
+ACR_C.US,D,20151105,000000,18.28,18.71,18.28,18.45,24048,0
+ACR_C.US,D,20151106,000000,18.3,18.3,18.11,18.25,14382,0
+ACR_C.US,D,20151109,000000,18.12,18.25,18.12,18.19,11949,0
+ACR_C.US,D,20151110,000000,18.2,18.51,18.2,18.33,9194,0
+ACR_C.US,D,20151111,000000,18.298,18.47,18.298,18.36,9113,0
+ACR_C.US,D,20151112,000000,18.28,18.4,18.15,18.36,10392,0
+ACR_C.US,D,20151113,000000,18.101,18.37,17.82,18.37,16547,0
+ACR_C.US,D,20151116,000000,18.17,18.21,18.1,18.155,6000,0
+ACR_C.US,D,20151117,000000,18.091,18.42,18.074,18.25,14201,0
+ACR_C.US,D,20151118,000000,18.13,18.25,18.13,18.18,3799,0
+ACR_C.US,D,20151119,000000,18.03,18.13,17.9,18,31403,0
+ACR_C.US,D,20151120,000000,18,18.3,17.85,17.95,15801,0
+ACR_C.US,D,20151123,000000,17.873,17.97,17.64,17.85,16449,0
+ACR_C.US,D,20151124,000000,17.83,17.83,17.75,17.82,4405,0
+ACR_C.US,D,20151125,000000,17.746,18,17.71,17.95,15879,0
+ACR_C.US,D,20151127,000000,18,18.06,18,18,1463,0
+ACR_C.US,D,20151130,000000,18,18.14,17.91,18,16977,0
+ACR_C.US,D,20151201,000000,18.092,18.25,18,18.19,20985,0
+ACR_C.US,D,20151202,000000,18.19,18.2,17.95,18.08,10145,0
+ACR_C.US,D,20151203,000000,17.62,18.18,17.62,17.95,11689,0
+ACR_C.US,D,20151204,000000,17.77,18.1,17.77,17.95,5644,0
+ACR_C.US,D,20151207,000000,17.66,17.85,17.65,17.752,17672,0
+ACR_C.US,D,20151208,000000,17.65,17.705,17.08,17.37,27100,0
+ACR_C.US,D,20151209,000000,17.08,17.5,16.814,17.1,22258,0
+ACR_C.US,D,20151210,000000,17.03,17.03,16.51,16.7,15011,0
+ACR_C.US,D,20151211,000000,16.64,16.68,16.3,16.354,34688,0
+ACR_C.US,D,20151214,000000,16.35,16.35,15.2,15.93,46611,0
+ACR_C.US,D,20151215,000000,16.42,17.49,16.16,17.16,69665,0
+ACR_C.US,D,20151216,000000,17.56,18.08,17.41,18.055,25205,0
+ACR_C.US,D,20151217,000000,18.31,18.31,17.361,17.7,50974,0
+ACR_C.US,D,20151218,000000,17.742,18.34,17.61,18.1,26323,0
+ACR_C.US,D,20151221,000000,18.155,18.17,17.682,18.12,22574,0
+ACR_C.US,D,20151222,000000,18,18.536,18,18.4,22293,0
+ACR_C.US,D,20151223,000000,18.05,18.643,18.05,18.5,29850,0
+ACR_C.US,D,20151224,000000,18.5,18.9,18.5,18.9,7469,0
+ACR_C.US,D,20151228,000000,18.7,18.77,18.21,18.7,8168,0
+ACR_C.US,D,20151229,000000,18.371,18.6,18.05,18.25,13474,0
+ACR_C.US,D,20151230,000000,17.8,18.35,17.745,18.2,16057,0
+ACR_C.US,D,20151231,000000,18.25,18.59,18.111,18.29,14285,0
+ACR_C.US,D,20160104,000000,17.932,18.2262,17.8992,18.2262,3635,0
+ACR_C.US,D,20160105,000000,18.401,18.401,18.2057,18.39,8079,0
+ACR_C.US,D,20160106,000000,18.4,18.4,18.2499,18.25,8273,0
+ACR_C.US,D,20160107,000000,18.0986,18.2245,17.96,18.185,5099,0
+ACR_C.US,D,20160108,000000,18.055,18.14,17.8701,18.14,3666,0
+ACR_C.US,D,20160111,000000,18.13,18.13,17.52,17.53,11750,0
+ACR_C.US,D,20160112,000000,17.59,17.59,16.6199,16.82,28305,0
+ACR_C.US,D,20160113,000000,17.08,17.38,16.25,16.35,27731,0
+ACR_C.US,D,20160114,000000,16.341,16.35,15.9,16.11,31332,0
+ACR_C.US,D,20160115,000000,16.02,16.02,14.99,15.4,58605,0
+ACR_C.US,D,20160119,000000,14.75,14.75,14.75,14.75,0,0
+ACR_C.US,D,20160120,000000,14.51,14.5652,11.66,13.68,76714,0
+ACR_C.US,D,20160121,000000,13.4,14.71,13.35,14.27,34588,0
+ACR_C.US,D,20160122,000000,14.67,15.45,14.66,15.2,31948,0
+ACR_C.US,D,20160125,000000,15.55,15.56,14.61,14.85,30984,0
+ACR_C.US,D,20160126,000000,14.98,15.26,14.86,15.08,15459,0
+ACR_C.US,D,20160127,000000,15.09,15.54,15.09,15.5152,14412,0
+ACR_C.US,D,20160128,000000,15.64,15.93,15.3901,15.93,16697,0
+ACR_C.US,D,20160129,000000,15.97,16.85,15.97,16.85,17463,0
+ACR_C.US,D,20160201,000000,16.96,17,16.81,17,5218,0
+ACR_C.US,D,20160202,000000,16.7,16.7,16.2808,16.7,4822,0
+ACR_C.US,D,20160203,000000,16.41,16.7,16.41,16.7,4591,0
+ACR_C.US,D,20160204,000000,16.6499,17.1562,16.6499,16.6787,13010,0
+ACR_C.US,D,20160205,000000,16.5,17.13,16.5,16.7,14911,0
+ACR_C.US,D,20160208,000000,16.82,16.825,16.11,16.34,12566,0
+ACR_C.US,D,20160209,000000,16.27,16.27,15.41,15.64,21441,0
+ACR_C.US,D,20160210,000000,15.9,16.09,15.75,15.76,11202,0
+ACR_C.US,D,20160211,000000,14.75,15.57,14.75,15.32,11227,0
+ACR_C.US,D,20160212,000000,15.5412,15.61,15.36,15.43,6480,0
+ACR_C.US,D,20160216,000000,15.98,15.9998,15.58,15.58,6191,0
+ACR_C.US,D,20160217,000000,16,16.18,15.82,15.82,9336,0
+ACR_C.US,D,20160218,000000,15.9224,15.9224,15.46,15.46,9939,0
+ACR_C.US,D,20160219,000000,15.5,15.55,15.24,15.46,12896,0
+ACR_C.US,D,20160222,000000,16.0099,16.0099,15.6001,15.6001,6899,0
+ACR_C.US,D,20160223,000000,15.8,15.8,15.4,15.6,8522,0
+ACR_C.US,D,20160224,000000,15.5156,15.59,15.45,15.55,3036,0
+ACR_C.US,D,20160225,000000,15.475,15.77,15.475,15.77,3453,0
+ACR_C.US,D,20160226,000000,15.7,15.92,15.7,15.92,6455,0
+ACR_C.US,D,20160229,000000,15.8999,15.9899,15.6793,15.86,48077,0
+ACR_C.US,D,20160301,000000,15.59,15.83,15.59,15.8,64903,0
+ACR_C.US,D,20160302,000000,15.8574,16.2,15.6972,16.2,52322,0
+ACR_C.US,D,20160303,000000,15.83,16.7499,15.83,16.7499,10947,0
+ACR_C.US,D,20160304,000000,16.61,16.75,16.3601,16.5904,8729,0
+ACR_C.US,D,20160307,000000,16.45,17,16.45,16.7,11540,0
+ACR_C.US,D,20160308,000000,16.5458,16.85,16.09,16.85,8750,0
+ACR_C.US,D,20160309,000000,16.9,16.92,16.57,16.76,5068,0
+ACR_C.US,D,20160310,000000,16.78,17,16.53,16.74,8215,0
+ACR_C.US,D,20160311,000000,16.61,16.7701,16.61,16.7185,15615,0
+ACR_C.US,D,20160314,000000,16.65,16.65,16.57,16.6,8601,0
+ACR_C.US,D,20160315,000000,16.6,16.62,16.5085,16.5201,7663,0
+ACR_C.US,D,20160316,000000,16.5739,16.8372,16.5,16.7,54883,0
+ACR_C.US,D,20160317,000000,16.85,17.275,16.72,17.1274,25473,0
+ACR_C.US,D,20160318,000000,17.15,17.68,17.15,17.52,18074,0
+ACR_C.US,D,20160321,000000,17.8999,17.8999,17.42,17.52,25900,0
+ACR_C.US,D,20160322,000000,17.519,17.52,17.39,17.4104,10658,0
+ACR_C.US,D,20160323,000000,17.4978,17.4978,17.11,17.11,13503,0
+ACR_C.US,D,20160324,000000,16.83,17.05,16.75,17.015,32489,0
+ACR_C.US,D,20160328,000000,17.22,17.4,17.22,17.38,15806,0
+ACR_C.US,D,20160329,000000,17.35,17.6,17.25,17.54,11864,0
+ACR_C.US,D,20160330,000000,17.25,17.3,16.75,16.77,18707,0
+ACR_C.US,D,20160331,000000,16.49,17,16.45,16.85,24990,0
+ACR_C.US,D,20160401,000000,16.6,16.84,16.6,16.82,10142,0
+ACR_C.US,D,20160404,000000,16.79,16.85,16.51,16.85,39752,0
+ACR_C.US,D,20160405,000000,16.799,16.8967,16.6,16.8001,8468,0
+ACR_C.US,D,20160406,000000,16.8,16.9,16.75,16.9,10246,0
+ACR_C.US,D,20160407,000000,16.8,16.85,16.74,16.85,11743,0
+ACR_C.US,D,20160408,000000,16.865,17.13,16.85,16.88,16865,0
+ACR_C.US,D,20160411,000000,17.033,17.1,16.8,16.854,18014,0
+ACR_C.US,D,20160412,000000,16.98,16.999,16.837,16.97,8375,0
+ACR_C.US,D,20160413,000000,17.03,17.3,16.97,17.263,16424,0
+ACR_C.US,D,20160414,000000,17.1599,17.16,16.93,16.9999,16989,0
+ACR_C.US,D,20160415,000000,16.9805,17.05,16.801,17.05,14367,0
+ACR_C.US,D,20160418,000000,17,17.11,16.95,17.05,20249,0
+ACR_C.US,D,20160419,000000,17.13,17.2,17.02,17.12,16581,0
+ACR_C.US,D,20160420,000000,16.92,17.45,16.92,17.4,51710,0
+ACR_C.US,D,20160421,000000,17.4,17.64,17.3117,17.4001,32006,0
+ACR_C.US,D,20160422,000000,17.91,17.95,17.66,17.7719,68241,0
+ACR_C.US,D,20160425,000000,18,18.2011,18,18.18,62631,0
+ACR_C.US,D,20160426,000000,18.28,18.7299,18.28,18.51,80021,0
+ACR_C.US,D,20160427,000000,18.73,18.75,18.55,18.61,32947,0
+ACR_C.US,D,20160428,000000,18.6213,18.835,18.6213,18.71,14959,0
+ACR_C.US,D,20160429,000000,18.88,18.88,18.737,18.7448,7815,0
+ACR_C.US,D,20160502,000000,18.75,19,18.75,19,21042,0
+ACR_C.US,D,20160503,000000,18.8684,19.117,18.6901,19.11,20979,0
+ACR_C.US,D,20160504,000000,19.4,19.4499,19.11,19.4492,18736,0
+ACR_C.US,D,20160505,000000,19.45,19.5,19.37,19.475,41938,0
+ACR_C.US,D,20160506,000000,19.4,20.34,19.4,20.2,35194,0
+ACR_C.US,D,20160509,000000,20.2,20.5,20.2,20.338,23034,0
+ACR_C.US,D,20160510,000000,20.25,20.5,20.09,20.4,23703,0
+ACR_C.US,D,20160511,000000,20.39,20.39,20.3606,20.379,6120,0
+ACR_C.US,D,20160512,000000,20.3786,20.4,20.29,20.4,8367,0
+ACR_C.US,D,20160513,000000,20.42,20.49,20.32,20.4,11876,0
+ACR_C.US,D,20160516,000000,20.3965,20.6999,20.3965,20.67,12925,0
+ACR_C.US,D,20160517,000000,20.36,20.88,20.36,20.77,26123,0
+ACR_C.US,D,20160518,000000,20.77,20.77,20.26,20.52,21795,0
+ACR_C.US,D,20160519,000000,20.27,20.27,19.51,19.59,32820,0
+ACR_C.US,D,20160520,000000,19.66,19.9609,19.61,19.93,32297,0
+ACR_C.US,D,20160523,000000,19.85,20.5,19.85,20.435,37704,0
+ACR_C.US,D,20160524,000000,20.22,20.45,20.18,20.43,23309,0
+ACR_C.US,D,20160525,000000,20.3799,20.6,20.25,20.49,23557,0
+ACR_C.US,D,20160526,000000,20.5,20.5899,20.1,20.53,26557,0
+ACR_C.US,D,20160527,000000,20.5899,20.7,20.42,20.69,23370,0
+ACR_C.US,D,20160531,000000,20.65,20.65,20.3301,20.65,17701,0
+ACR_C.US,D,20160601,000000,20.1,20.7,20.1,20.7,43638,0
+ACR_C.US,D,20160602,000000,20.5,20.8,20.48,20.75,22595,0
+ACR_C.US,D,20160603,000000,20.81,21,20.4899,20.99,16493,0
+ACR_C.US,D,20160606,000000,20.7399,21,20.7399,20.909,24982,0
+ACR_C.US,D,20160607,000000,20.7187,20.8899,20.45,20.55,30133,0
+ACR_C.US,D,20160608,000000,20.64,20.82,20.6,20.6,52682,0
+ACR_C.US,D,20160609,000000,20.85,20.89,20.59,20.7,12531,0
+ACR_C.US,D,20160610,000000,20.7,20.75,20.65,20.68,6934,0
+ACR_C.US,D,20160613,000000,20.5289,20.87,20.5289,20.66,15215,0
+ACR_C.US,D,20160614,000000,20.55,20.65,20.51,20.58,11182,0
+ACR_C.US,D,20160615,000000,20.58,20.66,20.58,20.64,18544,0
+ACR_C.US,D,20160616,000000,20.49,20.66,20.3374,20.6191,11863,0
+ACR_C.US,D,20160617,000000,20.5,20.66,20.5,20.655,34931,0
+ACR_C.US,D,20160620,000000,20.6101,20.89,20.61,20.8737,34713,0
+ACR_C.US,D,20160621,000000,20.88,21,20.78,20.9585,50814,0
+ACR_C.US,D,20160622,000000,20.94,20.94,20.8,20.8785,15469,0
+ACR_C.US,D,20160623,000000,20.85,21,20.85,20.945,24574,0
+ACR_C.US,D,20160624,000000,20.25,20.95,20.25,20.9,26488,0
+ACR_C.US,D,20160627,000000,20.93,20.93,20.51,20.7,28461,0
+ACR_C.US,D,20160628,000000,20.9,21,20.8101,20.9399,48221,0
+ACR_C.US,D,20160629,000000,20.44,20.86,20.38,20.59,33627,0
+ACR_C.US,D,20160630,000000,20.78,20.78,20.5,20.5444,39183,0
+ACR_C.US,D,20160701,000000,20.65,21.2,20.65,21.1372,60966,0
+ACR_C.US,D,20160705,000000,21.1,21.72,21,21.7,89773,0
+ACR_C.US,D,20160706,000000,21.39,21.6906,21.37,21.59,19629,0
+ACR_C.US,D,20160707,000000,21.46,21.88,21.4,21.82,25080,0
+ACR_C.US,D,20160708,000000,21.843,21.98,21.65,21.96,18826,0
+ACR_C.US,D,20160711,000000,21.88,22.04,21.79,21.97,37389,0
+ACR_C.US,D,20160712,000000,22.01,22.1999,21.8334,21.91,32361,0
+ACR_C.US,D,20160713,000000,22.1,22.1,21.85,22.0792,59199,0
+ACR_C.US,D,20160714,000000,22.06,22.35,22.05,22.14,33976,0
+ACR_C.US,D,20160715,000000,22.11,22.33,22.1,22.19,32900,0
+ACR_C.US,D,20160718,000000,22.37,22.4,22.071,22.15,44371,0
+ACR_C.US,D,20160719,000000,22.2372,22.2457,22.0891,22.1088,36818,0
+ACR_C.US,D,20160720,000000,22.08,22.16,21.93,22.1,24381,0
+ACR_C.US,D,20160721,000000,22.064,22.25,21.8499,21.88,40715,0
+ACR_C.US,D,20160722,000000,22.0612,22.149,21.988,22.09,5994,0
+ACR_C.US,D,20160725,000000,22,22.19,21.9,22.15,13065,0
+ACR_C.US,D,20160726,000000,22.15,22.2599,22.15,22.22,15154,0
+ACR_C.US,D,20160727,000000,22.18,22.37,22.16,22.25,14298,0
+ACR_C.US,D,20160728,000000,22.38,22.39,22.27,22.37,26434,0
+ACR_C.US,D,20160729,000000,22.38,22.41,22.3,22.39,41232,0
+ACR_C.US,D,20160801,000000,22.44,22.5799,22.4001,22.49,36893,0
+ACR_C.US,D,20160802,000000,22.5,22.5,21.34,21.71,134736,0
+ACR_C.US,D,20160803,000000,21.88,22.09,21.64,22.06,21627,0
+ACR_C.US,D,20160804,000000,21.777,22.18,21.777,22.1799,17336,0
+ACR_C.US,D,20160805,000000,22.18,22.38,22.18,22.32,13943,0
+ACR_C.US,D,20160808,000000,22.16,22.38,22.16,22.375,20775,0
+ACR_C.US,D,20160809,000000,22.566,22.566,22.39,22.46,23663,0
+ACR_C.US,D,20160810,000000,22.5,22.55,22.45,22.499,9507,0
+ACR_C.US,D,20160811,000000,22.5592,22.59,22.5,22.5619,19404,0
+ACR_C.US,D,20160812,000000,22.53,22.6,22.53,22.59,15902,0
+ACR_C.US,D,20160815,000000,22.61,22.83,22.61,22.7946,28632,0
+ACR_C.US,D,20160816,000000,22.8,22.85,22.7001,22.84,25319,0
+ACR_C.US,D,20160817,000000,22.83,23.0921,22.83,23.08,19149,0
+ACR_C.US,D,20160818,000000,22.96,23.22,22.96,23.18,18724,0
+ACR_C.US,D,20160819,000000,23.23,23.23,23.1,23.1199,12409,0
+ACR_C.US,D,20160822,000000,23.2,23.2,23.1271,23.15,10575,0
+ACR_C.US,D,20160823,000000,23.22,23.25,23.16,23.22,14466,0
+ACR_C.US,D,20160824,000000,23.24,23.25,23.08,23.08,17729,0
+ACR_C.US,D,20160825,000000,23.2,23.23,22.92,23.23,19767,0
+ACR_C.US,D,20160826,000000,23.21,23.21,22.87,23,13360,0
+ACR_C.US,D,20160829,000000,23.051,23.15,23.04,23.1,15816,0
+ACR_C.US,D,20160830,000000,23.05,23.15,23.05,23.1,31661,0
+ACR_C.US,D,20160831,000000,23.09,23.12,23.03,23.11,9239,0
+ACR_C.US,D,20160901,000000,23.09,23.2,23.09,23.2,13756,0
+ACR_C.US,D,20160902,000000,23.2,23.22,23.1101,23.1801,14250,0
+ACR_C.US,D,20160906,000000,23.2,23.23,23.1628,23.22,35677,0
+ACR_C.US,D,20160907,000000,23.2,23.22,23.14,23.2,19710,0
+ACR_C.US,D,20160908,000000,23.1594,23.22,23.1459,23.22,25126,0
+ACR_C.US,D,20160909,000000,23.2,23.2,22.75,22.96,23994,0
+ACR_C.US,D,20160912,000000,22.76,22.7799,22.33,22.33,27074,0
+ACR_C.US,D,20160913,000000,22.37,22.4007,21.74,22.01,21792,0
+ACR_C.US,D,20160914,000000,22.02,22.379,21.9,21.98,19988,0
+ACR_C.US,D,20160915,000000,22.3243,22.3243,21.97,22.19,9341,0
+ACR_C.US,D,20160916,000000,22.4753,22.4753,21.9801,22.27,5697,0
+ACR_C.US,D,20160919,000000,22.3775,22.499,22.18,22.41,29720,0
+ACR_C.US,D,20160920,000000,22.01,22.629,22.01,22.457,22414,0
+ACR_C.US,D,20160921,000000,22.49,22.98,22.2143,22.66,63053,0
+ACR_C.US,D,20160922,000000,22.775,22.98,22.702,22.94,46292,0
+ACR_C.US,D,20160923,000000,22.94,23.0494,22.84,22.985,28472,0
+ACR_C.US,D,20160926,000000,22.98,23.15,22.875,23.08,22518,0
+ACR_C.US,D,20160927,000000,23.01,23.1,23,23.1,20122,0
+ACR_C.US,D,20160928,000000,23.08,23.1899,23.07,23.1365,48012,0
+ACR_C.US,D,20160929,000000,22.81,22.81,22.35,22.36,26912,0
+ACR_C.US,D,20160930,000000,22.54,22.75,22.4,22.75,6714,0
+ACR_C.US,D,20161003,000000,22.4757,22.73,22.4757,22.71,7263,0
+ACR_C.US,D,20161004,000000,22.67,22.739,21.45,22.41,14873,0
+ACR_C.US,D,20161005,000000,22.4231,22.6678,22.335,22.6678,10929,0
+ACR_C.US,D,20161006,000000,22.65,22.68,22.54,22.6,9402,0
+ACR_C.US,D,20161007,000000,22.59,22.6,22.4,22.4,5543,0
+ACR_C.US,D,20161010,000000,22.44,22.46,21.65,22.25,14908,0
+ACR_C.US,D,20161011,000000,22.16,22.16,21.76,22.0671,16904,0
+ACR_C.US,D,20161012,000000,22.07,22.14,21.68,21.89,12484,0
+ACR_C.US,D,20161013,000000,21.6,21.8,21.59,21.7972,16462,0
+ACR_C.US,D,20161014,000000,21.8,21.8,21.7,21.8,2774,0
+ACR_C.US,D,20161017,000000,22,22,21.675,21.688,7629,0
+ACR_C.US,D,20161018,000000,21.72,22,21.72,21.919,13002,0
+ACR_C.US,D,20161019,000000,21.94,22,21.6925,22,11653,0
+ACR_C.US,D,20161020,000000,21.92,21.99,21.7,21.9,5089,0
+ACR_C.US,D,20161021,000000,21.9399,22.55,21.6925,22.55,49161,0
+ACR_C.US,D,20161024,000000,22.59,22.59,22.4,22.5,9598,0
+ACR_C.US,D,20161025,000000,22.52,22.7,22.52,22.7,21392,0
+ACR_C.US,D,20161026,000000,22.71,22.71,22.6756,22.7,5825,0
+ACR_C.US,D,20161027,000000,22.5995,22.7,22.59,22.7,6094,0
+ACR_C.US,D,20161028,000000,22.51,22.69,22.5,22.635,7849,0
+ACR_C.US,D,20161031,000000,22.72,22.72,22.524,22.7,6587,0
+ACR_C.US,D,20161101,000000,22.7,22.7,22.5,22.61,7437,0
+ACR_C.US,D,20161102,000000,22.5,22.7,22.45,22.64,38421,0
+ACR_C.US,D,20161103,000000,22.45,22.53,22.4,22.47,11962,0
+ACR_C.US,D,20161104,000000,22.5158,22.7,22.5,22.7,5243,0
+ACR_C.US,D,20161107,000000,22.74,22.75,22.43,22.5,11130,0
+ACR_C.US,D,20161108,000000,22.48,22.49,22.4066,22.45,3261,0
+ACR_C.US,D,20161109,000000,22.39,22.5,22.2459,22.44,20556,0
+ACR_C.US,D,20161110,000000,22.32,22.32,21.4323,21.7,14163,0
+ACR_C.US,D,20161111,000000,21.7,21.7,21.2,21.24,18671,0
+ACR_C.US,D,20161114,000000,19.17,20.99,18.42,20.81,82101,0
+ACR_C.US,D,20161115,000000,21.09,22.3,20.9019,22.3,40619,0
+ACR_C.US,D,20161116,000000,22.034,22.33,22,22.3,42159,0
+ACR_C.US,D,20161117,000000,22.169,22.3152,22,22.13,30684,0
+ACR_C.US,D,20161118,000000,22.1604,22.33,22.05,22.05,14044,0
+ACR_C.US,D,20161121,000000,22.12,22.1801,22.1012,22.15,6268,0
+ACR_C.US,D,20161122,000000,22.2001,22.35,22.2001,22.27,7767,0
+ACR_C.US,D,20161123,000000,22.35,22.35,22.181,22.3,31377,0
+ACR_C.US,D,20161125,000000,22.35,22.41,22.3268,22.37,20516,0
+ACR_C.US,D,20161128,000000,22.62,22.62,22.1932,22.45,13740,0
+ACR_C.US,D,20161129,000000,22.48,22.48,22.1722,22.18,9054,0
+ACR_C.US,D,20161130,000000,22.45,22.45,22.11,22.28,12655,0
+ACR_C.US,D,20161201,000000,22.18,22.3537,22.16,22.16,6379,0
+ACR_C.US,D,20161202,000000,22.15,22.3985,22.15,22.221,12588,0
+ACR_C.US,D,20161205,000000,22.33,22.45,22.258,22.28,13355,0
+ACR_C.US,D,20161206,000000,22.45,23.05,22.377,23.05,39540,0
+ACR_C.US,D,20161207,000000,22.854,23.1681,22.854,23.02,20360,0
+ACR_C.US,D,20161208,000000,23.01,23.23,23.0056,23.11,9565,0
+ACR_C.US,D,20161209,000000,23.0325,23.15,23,23.0299,5409,0
+ACR_C.US,D,20161212,000000,22.96,23.09,22.401,22.9,9447,0
+ACR_C.US,D,20161213,000000,23.0022,23.11,22.87,23.03,23169,0
+ACR_C.US,D,20161214,000000,23.06,23.1988,23.06,23.09,22717,0
+ACR_C.US,D,20161215,000000,23.09,23.46,23.03,23.2799,23508,0
+ACR_C.US,D,20161216,000000,23.17,23.43,23.17,23.19,11291,0
+ACR_C.US,D,20161219,000000,23.19,23.3628,23.1671,23.2986,5268,0
+ACR_C.US,D,20161220,000000,23.58,23.58,23.36,23.51,29061,0
+ACR_C.US,D,20161221,000000,23.58,23.65,23.55,23.56,10342,0
+ACR_C.US,D,20161222,000000,23.61,23.69,23.565,23.6348,34342,0
+ACR_C.US,D,20161223,000000,23.57,23.6001,23.56,23.6001,1061,0
+ACR_C.US,D,20161227,000000,23.61,23.749,23.56,23.57,15148,0
+ACR_C.US,D,20161228,000000,23.45,23.45,23.045,23.045,17248,0
+ACR_C.US,D,20161229,000000,23.2606,23.2606,22.86,22.89,12852,0
+ACR_C.US,D,20161230,000000,22.97,23.0123,22.95,23,5214,0
+ACR_C.US,D,20170103,000000,22.99,23.319,22.9501,23,26564,0
+ACR_C.US,D,20170104,000000,23.07,23.4569,23.06,23.11,13688,0
+ACR_C.US,D,20170105,000000,23.21,23.33,22.9,22.96,30076,0
+ACR_C.US,D,20170106,000000,22.91,23.12,22.91,23.04,5637,0
+ACR_C.US,D,20170109,000000,23.04,23.199,23,23.1,16904,0
+ACR_C.US,D,20170110,000000,23.0882,23.2,23.05,23.1899,16709,0
+ACR_C.US,D,20170111,000000,23.2,23.23,23.16,23.23,6739,0
+ACR_C.US,D,20170112,000000,23.17,23.25,23.145,23.2,4139,0
+ACR_C.US,D,20170113,000000,23.2237,23.4,23.2237,23.3356,8616,0
+ACR_C.US,D,20170117,000000,23.4,23.4,23.2,23.21,8728,0
+ACR_C.US,D,20170118,000000,23.19,23.26,23.19,23.26,4251,0
+ACR_C.US,D,20170119,000000,23.2,23.2399,23.12,23.18,20952,0
+ACR_C.US,D,20170120,000000,23.03,23.43,22.35,22.35,81473,0
+ACR_C.US,D,20170123,000000,22.7,23.2628,22.7,23.23,31296,0
+ACR_C.US,D,20170124,000000,23.1763,23.1763,23.09,23.11,22324,0
+ACR_C.US,D,20170125,000000,23.1623,23.19,22.9625,23.11,15894,0
+ACR_C.US,D,20170126,000000,23.1425,23.2,23.1123,23.1959,9585,0
+ACR_C.US,D,20170127,000000,23.25,23.25,23.15,23.22,5276,0
+ACR_C.US,D,20170130,000000,23.22,23.22,23.019,23.03,10049,0
+ACR_C.US,D,20170131,000000,23.22,23.22,23.0508,23.1492,12228,0
+ACR_C.US,D,20170201,000000,23.03,23.3,23.03,23.3,28298,0
+ACR_C.US,D,20170202,000000,23.3,23.5264,23.3,23.481,32873,0
+ACR_C.US,D,20170203,000000,23.54,23.64,23.48,23.64,15692,0
+ACR_C.US,D,20170206,000000,23.64,23.68,23.6,23.68,8062,0
+ACR_C.US,D,20170207,000000,23.673,23.72,23.6686,23.68,10055,0
+ACR_C.US,D,20170208,000000,23.56,23.8,23.4701,23.74,11581,0
+ACR_C.US,D,20170209,000000,23.82,23.82,23.7197,23.8,13118,0
+ACR_C.US,D,20170210,000000,23.8337,23.85,23.8141,23.8226,6788,0
+ACR_C.US,D,20170213,000000,23.8,24.0378,23.8,23.91,10222,0
+ACR_C.US,D,20170214,000000,23.92,24,23.92,23.95,14142,0
+ACR_C.US,D,20170215,000000,23.96,23.97,23.95,23.96,9731,0
+ACR_C.US,D,20170216,000000,23.96,24.14,23.96,24.14,15157,0
+ACR_C.US,D,20170217,000000,24.0148,24.17,23.95,24.17,6890,0
+ACR_C.US,D,20170221,000000,24.18,24.1999,23.92,24.15,22769,0
+ACR_C.US,D,20170222,000000,24.15,24.22,24.14,24.171,17913,0
+ACR_C.US,D,20170223,000000,24.15,24.2027,24.0302,24.15,14359,0
+ACR_C.US,D,20170224,000000,24.24,24.44,24.18,24.1953,5526,0
+ACR_C.US,D,20170227,000000,24.2139,24.2139,24.05,24.15,13000,0
+ACR_C.US,D,20170228,000000,24.05,24.35,24.05,24.26,21600,0
+ACR_C.US,D,20170301,000000,24.4431,24.4431,24.08,24.2501,22957,0
+ACR_C.US,D,20170302,000000,24.21,24.21,24,24.075,7070,0
+ACR_C.US,D,20170303,000000,23.92,24.1931,23.92,23.9459,5934,0
+ACR_C.US,D,20170306,000000,24.05,24.1,23.91,23.92,15725,0
+ACR_C.US,D,20170307,000000,23.68,23.8952,23.66,23.77,32492,0
+ACR_C.US,D,20170308,000000,23.6,23.6,23.53,23.58,18903,0
+ACR_C.US,D,20170309,000000,23.51,23.55,23.45,23.55,39148,0
+ACR_C.US,D,20170310,000000,23.6,23.73,23.595,23.68,19432,0
+ACR_C.US,D,20170313,000000,23.65,23.65,23.5058,23.53,5298,0
+ACR_C.US,D,20170314,000000,23.55,23.91,23.55,23.85,20424,0
+ACR_C.US,D,20170315,000000,23.91,24.37,23.8575,24.28,31860,0
+ACR_C.US,D,20170316,000000,24.3,24.4969,24.1801,24.4799,12955,0
+ACR_C.US,D,20170317,000000,24.45,24.45,24.31,24.355,10281,0
+ACR_C.US,D,20170320,000000,24.36,24.37,24.17,24.22,20708,0
+ACR_C.US,D,20170321,000000,24.22,24.37,24.15,24.33,18365,0
+ACR_C.US,D,20170322,000000,24.2412,24.45,24.18,24.4146,9594,0
+ACR_C.US,D,20170323,000000,24.35,24.64,24.35,24.53,8339,0
+ACR_C.US,D,20170324,000000,24.46,24.48,24.3158,24.35,25461,0
+ACR_C.US,D,20170327,000000,24.55,24.735,24.4,24.41,29677,0
+ACR_C.US,D,20170328,000000,24.49,24.5,24.4,24.43,13844,0
+ACR_C.US,D,20170329,000000,24.4322,24.63,24.4,24.62,18330,0
+ACR_C.US,D,20170330,000000,24.39,24.39,24.1,24.31,6602,0
+ACR_C.US,D,20170331,000000,24.4,24.6534,24.26,24.39,17564,0
+ACR_C.US,D,20170403,000000,24.301,24.3301,24.3,24.33,2914,0
+ACR_C.US,D,20170404,000000,24.33,24.5397,24.18,24.18,21871,0
+ACR_C.US,D,20170405,000000,24,24.199,24,24.12,8427,0
+ACR_C.US,D,20170406,000000,24.12,24.19,24,24.18,27822,0
+ACR_C.US,D,20170407,000000,24.2,24.25,24.04,24.25,17373,0
+ACR_C.US,D,20170410,000000,24.2137,24.25,24.11,24.2,10137,0
+ACR_C.US,D,20170411,000000,24.2465,24.25,24.11,24.2164,11424,0
+ACR_C.US,D,20170412,000000,24.15,24.15,24.11,24.11,3722,0
+ACR_C.US,D,20170413,000000,24.18,24.2241,24.18,24.1814,6026,0
+ACR_C.US,D,20170417,000000,24.25,24.3468,24.23,24.33,7452,0
+ACR_C.US,D,20170418,000000,24.36,24.4457,24.33,24.37,9533,0
+ACR_C.US,D,20170419,000000,24.42,24.5672,24.42,24.53,21862,0
+ACR_C.US,D,20170420,000000,24.52,24.52,24.45,24.45,4165,0
+ACR_C.US,D,20170421,000000,24.3,24.57,24.3,24.5503,5290,0
+ACR_C.US,D,20170424,000000,24.6089,24.6814,24.51,24.51,5424,0
+ACR_C.US,D,20170425,000000,24.4316,24.6316,24.4,24.6316,14931,0
+ACR_C.US,D,20170426,000000,24.5829,24.5829,24.4,24.45,14328,0
+ACR_C.US,D,20170427,000000,24.4878,24.65,24.46,24.64,9866,0
+ACR_C.US,D,20170428,000000,24.75,24.8299,24.7248,24.82,20584,0
+ACR_C.US,D,20170501,000000,24.85,24.91,24.7703,24.82,15504,0
+ACR_C.US,D,20170502,000000,24.85,24.975,24.75,24.75,12352,0
+ACR_C.US,D,20170503,000000,24.75,24.8295,24.65,24.73,13656,0
+ACR_C.US,D,20170504,000000,24.849,24.85,24.56,24.68,13846,0
+ACR_C.US,D,20170505,000000,24.8537,24.87,24.8,24.8,5015,0
+ACR_C.US,D,20170508,000000,24.8,24.87,24.6707,24.87,9960,0
+ACR_C.US,D,20170509,000000,24.82,24.9399,24.79,24.84,31811,0
+ACR_C.US,D,20170510,000000,24.8,24.99,24.7714,24.9001,24094,0
+ACR_C.US,D,20170511,000000,24.9,25,24.9,24.98,15764,0
+ACR_C.US,D,20170512,000000,24.9,24.9675,24.82,24.93,18283,0
+ACR_C.US,D,20170515,000000,24.98,25.1,24.95,25.1,12846,0
+ACR_C.US,D,20170516,000000,25.01,25.14,24.95,24.95,14587,0
+ACR_C.US,D,20170517,000000,24.86,25.1,24.86,24.95,15967,0
+ACR_C.US,D,20170518,000000,24.86,25.04,24.57,24.85,24324,0
+ACR_C.US,D,20170519,000000,24.91,25.04,24.81,24.92,7820,0
+ACR_C.US,D,20170522,000000,24.79,25.04,24.79,25.03,10725,0
+ACR_C.US,D,20170523,000000,25.1306,25.15,24.97,25,14447,0
+ACR_C.US,D,20170524,000000,25,25.01,24.574,25,7864,0
+ACR_C.US,D,20170525,000000,24.89,25.0999,24.89,25.0999,16773,0
+ACR_C.US,D,20170526,000000,25.0717,25.0717,24.95,25.0325,7447,0
+ACR_C.US,D,20170530,000000,25.0203,25.03,24.95,24.95,21695,0
+ACR_C.US,D,20170531,000000,24.91,25.02,24.87,25,14880,0
+ACR_C.US,D,20170601,000000,24.965,25.01,24.9253,25,14278,0
+ACR_C.US,D,20170602,000000,24.91,25.05,24.91,25.05,27556,0
+ACR_C.US,D,20170605,000000,25.0447,25.07,25.0125,25.05,20251,0
+ACR_C.US,D,20170606,000000,25.05,25.07,25,25.02,20342,0
+ACR_C.US,D,20170607,000000,25.01,25.07,25.01,25.07,7891,0
+ACR_C.US,D,20170608,000000,25.0381,25.08,25.0381,25.0766,26368,0
+ACR_C.US,D,20170609,000000,25.07,25.1,25.06,25.08,20864,0
+ACR_C.US,D,20170612,000000,25.08,25.0903,25.08,25.08,4536,0
+ACR_C.US,D,20170613,000000,25,25.15,25,25.1355,15660,0
+ACR_C.US,D,20170614,000000,25.15,25.15,25.01,25.1,14925,0
+ACR_C.US,D,20170615,000000,25.1,25.15,25.05,25.14,47511,0
+ACR_C.US,D,20170616,000000,25.07,25.13,25.06,25.06,35085,0
+ACR_C.US,D,20170619,000000,25.14,25.19,25.11,25.11,17129,0
+ACR_C.US,D,20170620,000000,25.11,25.19,25.06,25.1,14773,0
+ACR_C.US,D,20170621,000000,25.05,25.19,25.05,25.19,6085,0
+ACR_C.US,D,20170622,000000,25.0801,25.25,25.08,25.25,19040,0
+ACR_C.US,D,20170623,000000,25.11,25.3,25.11,25.2999,14120,0
+ACR_C.US,D,20170626,000000,25.39,26,25.301,25.4,16920,0
+ACR_C.US,D,20170627,000000,25.3588,25.7088,25.35,25.4699,9970,0
+ACR_C.US,D,20170628,000000,25.5782,25.5782,25.2601,25.5,19719,0
+ACR_C.US,D,20170629,000000,24.99,24.99,24.75,24.81,21686,0
+ACR_C.US,D,20170630,000000,24.85,24.99,24.75,24.75,15240,0
+ACR_C.US,D,20170703,000000,24.8,24.88,24.75,24.7901,11884,0
+ACR_C.US,D,20170705,000000,24.8,25.03,24.7501,24.85,14016,0
+ACR_C.US,D,20170706,000000,24.85,25.07,24.7889,24.88,25067,0
+ACR_C.US,D,20170707,000000,24.965,25.3,24.905,25.02,7244,0
+ACR_C.US,D,20170710,000000,25,25.18,25,25.049,5836,0
+ACR_C.US,D,20170711,000000,25,25.06,24.83,24.83,12261,0
+ACR_C.US,D,20170712,000000,24.85,24.945,24.85,24.92,4989,0
+ACR_C.US,D,20170713,000000,24.95,25,24.91,24.91,4437,0
+ACR_C.US,D,20170714,000000,24.925,25.1,24.925,24.94,14186,0
+ACR_C.US,D,20170717,000000,24.94,25.1,24.9261,25.08,13306,0
+ACR_C.US,D,20170718,000000,25,25.08,24.94,24.9801,5638,0
+ACR_C.US,D,20170719,000000,25.1,25.1,25.05,25.05,4947,0
+ACR_C.US,D,20170720,000000,25.1,25.3,25.05,25.05,13501,0
+ACR_C.US,D,20170721,000000,25.0509,25.36,25.0509,25.36,8285,0
+ACR_C.US,D,20170724,000000,25.36,25.36,25.25,25.32,9766,0
+ACR_C.US,D,20170725,000000,25.3,25.39,25.3,25.32,11593,0
+ACR_C.US,D,20170726,000000,25.3478,25.39,25.32,25.35,15038,0
+ACR_C.US,D,20170727,000000,25.3,25.39,25.25,25.35,13066,0
+ACR_C.US,D,20170728,000000,25.25,25.3999,25.25,25.2971,5994,0
+ACR_C.US,D,20170731,000000,25.48,25.49,25.3012,25.49,4875,0
+ACR_C.US,D,20170801,000000,25.4528,25.55,25.301,25.301,13754,0
+ACR_C.US,D,20170802,000000,25.5519,25.97,25.311,25.75,45281,0
+ACR_C.US,D,20170803,000000,25.58,25.96,25.58,25.67,9827,0
+ACR_C.US,D,20170804,000000,25.51,25.8,25.51,25.7112,5066,0
+ACR_C.US,D,20170807,000000,25.5792,25.73,25.55,25.62,12264,0
+ACR_C.US,D,20170808,000000,25.6432,25.72,25.56,25.56,6251,0
+ACR_C.US,D,20170809,000000,25.75,25.75,25.57,25.69,15766,0
+ACR_C.US,D,20170810,000000,25.69,25.75,25.5,25.7,17529,0
+ACR_C.US,D,20170811,000000,25.55,25.66,25.55,25.66,16486,0
+ACR_C.US,D,20170814,000000,25.54,25.8608,25.522,25.66,15232,0
+ACR_C.US,D,20170815,000000,25.6825,25.75,25.6,25.6,9417,0
+ACR_C.US,D,20170816,000000,25.65,25.71,25.44,25.71,34207,0
+ACR_C.US,D,20170817,000000,25.52,25.65,25.52,25.65,7867,0
+ACR_C.US,D,20170818,000000,25.5762,25.6606,25.55,25.6606,10409,0
+ACR_C.US,D,20170821,000000,25.66,25.67,25.6,25.6596,10086,0
+ACR_C.US,D,20170822,000000,25.6078,25.66,25.51,25.66,4563,0
+ACR_C.US,D,20170823,000000,25.57,25.65,25.5,25.65,13333,0
+ACR_C.US,D,20170824,000000,25.6,25.65,25.6,25.6001,11413,0
+ACR_C.US,D,20170825,000000,25.6,25.6315,25.6,25.6314,3340,0
+ACR_C.US,D,20170828,000000,25.64,25.71,25.55,25.55,14068,0
+ACR_C.US,D,20170829,000000,25.6001,25.6918,25.5801,25.6188,2725,0
+ACR_C.US,D,20170830,000000,25.65,25.692,25.31,25.53,11103,0
+ACR_C.US,D,20170831,000000,25.6377,25.65,25.57,25.6454,4039,0
+ACR_C.US,D,20170901,000000,25.57,25.68,25.53,25.68,4823,0
+ACR_C.US,D,20170905,000000,25.5701,25.68,25.49,25.56,8793,0
+ACR_C.US,D,20170906,000000,25.67,25.68,25.5651,25.66,1818,0
+ACR_C.US,D,20170907,000000,25.68,25.68,25.641,25.68,6807,0
+ACR_C.US,D,20170908,000000,25.6316,25.88,25.5919,25.78,4672,0
+ACR_C.US,D,20170911,000000,25.78,25.88,25.6516,25.8127,5038,0
+ACR_C.US,D,20170912,000000,25.9,25.9196,25.62,25.65,5872,0
+ACR_C.US,D,20170913,000000,25.6801,25.7176,25.621,25.6291,1372,0
+ACR_C.US,D,20170914,000000,25.62,25.82,25.4196,25.8,10843,0
+ACR_C.US,D,20170915,000000,25.7,25.95,25.529,25.94,31502,0
+ACR_C.US,D,20170918,000000,25.74,25.86,25.69,25.85,4882,0
+ACR_C.US,D,20170919,000000,25.8539,25.8539,25.7001,25.85,4050,0
+ACR_C.US,D,20170920,000000,25.9,25.9,25.7,25.7,5533,0
+ACR_C.US,D,20170921,000000,25.96,25.96,25.7137,25.7909,4547,0
+ACR_C.US,D,20170922,000000,25.879,25.88,25.7065,25.83,3703,0
+ACR_C.US,D,20170925,000000,25.85,25.96,25.745,25.96,5522,0
+ACR_C.US,D,20170926,000000,25.96,25.98,25.9001,25.98,14729,0
+ACR_C.US,D,20170927,000000,25.97,25.97,25.894,25.94,6869,0
+ACR_C.US,D,20170928,000000,25.94,25.9723,25.874,25.97,4523,0
+ACR_C.US,D,20170929,000000,25.56,25.5968,25.48,25.48,6371,0
+ACR_C.US,D,20171002,000000,25.6,25.6,25.45,25.45,7412,0
+ACR_C.US,D,20171003,000000,25.57,25.57,25.48,25.5,8215,0
+ACR_C.US,D,20171004,000000,25.539,25.63,25.5,25.63,5546,0
+ACR_C.US,D,20171005,000000,25.62,25.98,25.58,25.9,7628,0
+ACR_C.US,D,20171006,000000,25.65,25.85,25.33,25.85,10331,0
+ACR_C.US,D,20171009,000000,25.62,25.706,25.62,25.65,2282,0
+ACR_C.US,D,20171010,000000,25.65,25.65,25.4501,25.5099,8216,0
+ACR_C.US,D,20171011,000000,25.547,25.75,25.547,25.75,5284,0
+ACR_C.US,D,20171012,000000,25.55,25.55,25.4448,25.49,4446,0
+ACR_C.US,D,20171013,000000,25.576,25.64,25.53,25.64,7081,0
+ACR_C.US,D,20171016,000000,25.56,25.64,25.53,25.5301,3300,0
+ACR_C.US,D,20171017,000000,25.69,25.69,25.55,25.58,2303,0
+ACR_C.US,D,20171018,000000,25.54,25.5999,25.53,25.53,1536,0
+ACR_C.US,D,20171019,000000,25.84,25.84,25.51,25.51,20244,0
+ACR_C.US,D,20171020,000000,25.5826,25.68,25.4999,25.68,12341,0
+ACR_C.US,D,20171023,000000,25.64,25.64,25.5,25.5,1754,0
+ACR_C.US,D,20171024,000000,25.74,25.74,25.59,25.6014,25309,0
+ACR_C.US,D,20171025,000000,25.703,25.703,25.5,25.5,1913,0
+ACR_C.US,D,20171026,000000,25.78,25.78,25.52,25.55,973,0
+ACR_C.US,D,20171027,000000,25.525,25.7016,25.5,25.5,10783,0
+ACR_C.US,D,20171030,000000,25.54,25.553,25.33,25.33,22119,0
+ACR_C.US,D,20171031,000000,25.4,25.4,25.05,25.18,49218,0
+ACR_C.US,D,20171101,000000,25.3573,25.4201,25.24,25.35,7060,0
+ACR_C.US,D,20171102,000000,25.17,25.5512,25.17,25.42,5646,0
+ACR_C.US,D,20171103,000000,25.3696,25.5805,25.31,25.42,10979,0
+ACR_C.US,D,20171106,000000,25.5886,25.5886,25.5,25.54,10567,0
+ACR_C.US,D,20171107,000000,25.6,25.6,25.57,25.57,1828,0
+ACR_C.US,D,20171108,000000,25.5285,25.59,25.51,25.55,6184,0
+ACR_C.US,D,20171109,000000,25.45,25.5783,25.3001,25.51,18023,0
+ACR_C.US,D,20171110,000000,25.5435,25.6,25.48,25.55,8587,0
+ACR_C.US,D,20171113,000000,25.53,25.53,25.42,25.51,4024,0
+ACR_C.US,D,20171114,000000,25.5,25.75,25.31,25.75,25961,0
+ACR_C.US,D,20171115,000000,25.6,25.65,25.42,25.65,10555,0
+ACR_C.US,D,20171116,000000,25.44,25.5471,25.37,25.46,26185,0
+ACR_C.US,D,20171117,000000,25.44,25.492,25.38,25.47,14132,0
+ACR_C.US,D,20171120,000000,25.71,25.71,25.41,25.4587,7400,0
+ACR_C.US,D,20171121,000000,25.4709,25.53,25.24,25.42,9760,0
+ACR_C.US,D,20171122,000000,25.42,25.59,25.38,25.59,11570,0
+ACR_C.US,D,20171124,000000,25.415,25.4318,25.38,25.4318,4900,0
+ACR_C.US,D,20171127,000000,25.5,25.5597,25.5,25.5,10782,0
+ACR_C.US,D,20171128,000000,25.5352,25.5511,25.44,25.53,15462,0
+ACR_C.US,D,20171129,000000,25.41,25.44,25.33,25.4,15280,0
+ACR_C.US,D,20171130,000000,25.43,25.67,25.3,25.52,23185,0
+ACR_C.US,D,20171201,000000,25.43,25.4577,25.4,25.4298,3845,0
+ACR_C.US,D,20171204,000000,25.42,25.69,25.41,25.41,8307,0
+ACR_C.US,D,20171205,000000,25.65,25.65,25.34,25.4,6991,0
+ACR_C.US,D,20171206,000000,25.38,25.4943,25.38,25.4943,2699,0
+ACR_C.US,D,20171207,000000,25.42,25.524,25.42,25.42,4968,0
+ACR_C.US,D,20171208,000000,25.536,25.536,25.42,25.42,10137,0
+ACR_C.US,D,20171211,000000,25.4201,25.5,25.4201,25.5,9369,0
+ACR_C.US,D,20171212,000000,25.42,25.64,25.42,25.64,10172,0
+ACR_C.US,D,20171213,000000,25.64,25.6931,25.63,25.6475,4337,0
+ACR_C.US,D,20171214,000000,25.63,25.74,25.63,25.74,4421,0
+ACR_C.US,D,20171215,000000,25.725,25.725,25.45,25.45,4165,0
+ACR_C.US,D,20171218,000000,25.49,25.7194,25.46,25.65,3733,0
+ACR_C.US,D,20171219,000000,25.71,25.89,25.71,25.89,14751,0
+ACR_C.US,D,20171220,000000,25.8494,25.8539,25.8,25.8001,3681,0
+ACR_C.US,D,20171221,000000,25.87,25.9,25.66,25.89,8508,0
+ACR_C.US,D,20171222,000000,25.89,25.89,25.7601,25.7904,2354,0
+ACR_C.US,D,20171226,000000,25.77,25.78,25.66,25.66,16382,0
+ACR_C.US,D,20171227,000000,25.64,25.82,25.64,25.82,42187,0
+ACR_C.US,D,20171228,000000,25.8118,25.9,25.63,25.9,19358,0
+ACR_C.US,D,20171229,000000,25.49,25.5736,25.33,25.52,38676,0
+ACR_C.US,D,20180102,000000,25.55,25.55,25.36,25.4005,9715,0
+ACR_C.US,D,20180103,000000,25.3468,25.4208,25.3468,25.4,20655,0
+ACR_C.US,D,20180104,000000,25.4297,25.5,25.4,25.47,13556,0
+ACR_C.US,D,20180105,000000,25.39,25.4332,25.38,25.3893,6043,0
+ACR_C.US,D,20180108,000000,25.38,25.4965,25.38,25.46,8547,0
+ACR_C.US,D,20180109,000000,25.5,25.5131,25.38,25.4117,14626,0
+ACR_C.US,D,20180110,000000,25.46,25.47,25.32,25.454,11845,0
+ACR_C.US,D,20180111,000000,25.382,25.42,25.32,25.4,7813,0
+ACR_C.US,D,20180112,000000,25.35,25.45,25.33,25.36,12981,0
+ACR_C.US,D,20180116,000000,25.4,25.4,25.36,25.36,10161,0
+ACR_C.US,D,20180117,000000,25.33,25.4,25.33,25.35,14285,0
+ACR_C.US,D,20180118,000000,25.43,25.45,25.33,25.3662,10982,0
+ACR_C.US,D,20180119,000000,25.41,25.463,25.29,25.29,13791,0
+ACR_C.US,D,20180122,000000,25.4,25.46,25.387,25.46,2197,0
+ACR_C.US,D,20180123,000000,25.46,25.673,25.46,25.6188,15726,0
+ACR_C.US,D,20180124,000000,25.55,25.65,25.48,25.65,7468,0
+ACR_C.US,D,20180125,000000,25.52,25.583,25.52,25.5501,1918,0
+ACR_C.US,D,20180126,000000,25.68,25.68,25.36,25.49,14413,0
+ACR_C.US,D,20180129,000000,25.45,25.499,25.35,25.499,15715,0
+ACR_C.US,D,20180130,000000,25.4,25.4,25.1442,25.38,14476,0
+ACR_C.US,D,20180131,000000,25.583,25.67,25.38,25.5,14132,0
+ACR_C.US,D,20180201,000000,25.4,25.4982,25.3915,25.4111,8736,0
+ACR_C.US,D,20180202,000000,25.48,25.4801,25.3236,25.45,14697,0
+ACR_C.US,D,20180205,000000,25.33,25.4431,25.3,25.35,10743,0
+ACR_C.US,D,20180206,000000,25.31,25.32,24.9,25.25,37324,0
+ACR_C.US,D,20180207,000000,25.2504,25.5,25.2504,25.45,6221,0
+ACR_C.US,D,20180208,000000,25.39,25.4596,25.29,25.37,2019,0
+ACR_C.US,D,20180209,000000,25.3181,25.4265,25.19,25.38,1676,0
+ACR_C.US,D,20180212,000000,25.3287,25.49,25.2501,25.49,5940,0
+ACR_C.US,D,20180213,000000,25.4501,25.4502,25.19,25.2284,9870,0
+ACR_C.US,D,20180214,000000,25.18,25.43,25.18,25.35,2935,0
+ACR_C.US,D,20180215,000000,25.42,25.42,25.2403,25.245,9394,0
+ACR_C.US,D,20180216,000000,25.2501,25.3235,25.2501,25.3235,1328,0
+ACR_C.US,D,20180220,000000,25.39,25.4,25.312,25.4,5149,0
+ACR_C.US,D,20180221,000000,25.4619,25.62,25.3,25.62,8682,0
+ACR_C.US,D,20180222,000000,25.443,25.65,25.43,25.51,15181,0
+ACR_C.US,D,20180223,000000,25.5748,25.63,25.5,25.5633,4375,0
+ACR_C.US,D,20180226,000000,25.65,25.65,25.5101,25.52,11980,0
+ACR_C.US,D,20180227,000000,25.52,25.65,25.52,25.65,4980,0
+ACR_C.US,D,20180228,000000,25.51,25.5758,25.51,25.5502,19168,0
+ACR_C.US,D,20180301,000000,25.5489,25.55,25.4232,25.49,2698,0
+ACR_C.US,D,20180302,000000,25.382,25.55,25.382,25.4366,6441,0
+ACR_C.US,D,20180305,000000,25.59,25.59,25.438,25.5,10755,0
+ACR_C.US,D,20180306,000000,25.46,25.59,25.46,25.53,11665,0
+ACR_C.US,D,20180307,000000,25.52,25.6,25.52,25.55,21061,0
+ACR_C.US,D,20180308,000000,25.52,25.725,25.52,25.6199,12334,0
+ACR_C.US,D,20180309,000000,25.6,25.655,25.53,25.5795,12412,0
+ACR_C.US,D,20180312,000000,25.54,25.6887,25.51,25.612,25809,0
+ACR_C.US,D,20180313,000000,25.6799,25.6799,25.6799,25.6799,968,0
+ACR_C.US,D,20180314,000000,25.666,25.7369,25.6489,25.7,4867,0
+ACR_C.US,D,20180315,000000,25.656,25.7,25.6,25.6999,3302,0
+ACR_C.US,D,20180316,000000,25.61,25.79,25.539,25.78,12635,0
+ACR_C.US,D,20180319,000000,25.86,25.86,25.7699,25.7699,9912,0
+ACR_C.US,D,20180320,000000,25.57,25.7861,25.57,25.77,1879,0
+ACR_C.US,D,20180321,000000,25.65,25.7562,25.65,25.7314,14825,0
+ACR_C.US,D,20180322,000000,25.72,25.72,25.56,25.71,49442,0
+ACR_C.US,D,20180323,000000,25.6306,25.6696,25.52,25.53,62240,0
+ACR_C.US,D,20180326,000000,25.53,25.7514,25.53,25.55,58214,0
+ACR_C.US,D,20180327,000000,25.63,25.73,25.56,25.6899,34278,0
+ACR_C.US,D,20180328,000000,25.6412,25.75,25.55,25.7,25700,0
+ACR_C.US,D,20180329,000000,25.29,25.34,25.171,25.2999,41977,0
+ACR_C.US,D,20180402,000000,25.3,25.3497,25.2144,25.3401,25433,0
+ACR_C.US,D,20180403,000000,25.35,25.37,25.3,25.35,12712,0
+ACR_C.US,D,20180404,000000,25.2311,25.3501,25.2311,25.35,10445,0
+ACR_C.US,D,20180405,000000,25.35,25.35,25.26,25.35,17831,0
+ACR_C.US,D,20180406,000000,25.2986,25.35,25.2986,25.35,4779,0
+ACR_C.US,D,20180409,000000,25.3432,25.4,25.3,25.39,21892,0
+ACR_C.US,D,20180410,000000,25.3624,25.8,25.31,25.51,28234,0
+ACR_C.US,D,20180411,000000,25.42,25.6833,25.42,25.55,3984,0
+ACR_C.US,D,20180412,000000,25.44,25.5702,25.38,25.47,7257,0
+ACR_C.US,D,20180413,000000,25.421,25.48,25.4045,25.46,3165,0
+ACR_C.US,D,20180416,000000,25.58,25.6,25.43,25.43,9024,0
+ACR_C.US,D,20180417,000000,25.5524,25.5524,25.47,25.5059,6467,0
+ACR_C.US,D,20180418,000000,25.56,25.56,25.45,25.46,1285,0
+ACR_C.US,D,20180419,000000,25.54,25.54,25.45,25.5,9263,0
+ACR_C.US,D,20180420,000000,25.5,25.7,25.49,25.7,13113,0
+ACR_C.US,D,20180423,000000,25.55,25.57,25.4501,25.56,16520,0
+ACR_C.US,D,20180424,000000,25.65,25.65,25.42,25.42,7672,0
+ACR_C.US,D,20180425,000000,25.41,25.41,25.41,25.41,737,0
+ACR_C.US,D,20180426,000000,25.68,25.68,25.51,25.5704,7293,0
+ACR_C.US,D,20180427,000000,25.569,25.569,25.565,25.565,958,0
+ACR_C.US,D,20180430,000000,25.65,25.65,25.6152,25.631,4890,0
+ACR_C.US,D,20180501,000000,25.65,25.69,25.6,25.611,2787,0
+ACR_C.US,D,20180502,000000,25.62,25.69,25.62,25.69,4195,0
+ACR_C.US,D,20180503,000000,25.66,25.69,25.65,25.66,5014,0
+ACR_C.US,D,20180504,000000,25.7369,25.76,25.7,25.748,5102,0
+ACR_C.US,D,20180507,000000,25.7,25.79,25.6886,25.71,4996,0
+ACR_C.US,D,20180508,000000,25.68,25.73,25.68,25.7052,2286,0
+ACR_C.US,D,20180509,000000,25.68,25.68,25.68,25.68,184,0
+ACR_C.US,D,20180510,000000,25.6736,25.84,25.6736,25.84,2693,0
+ACR_C.US,D,20180511,000000,25.7019,25.7019,25.7019,25.7019,111,0
+ACR_C.US,D,20180514,000000,25.75,25.82,25.75,25.75,3122,0
+ACR_C.US,D,20180515,000000,25.75,25.82,25.732,25.82,3214,0
+ACR_C.US,D,20180516,000000,25.75,25.88,25.75,25.88,9160,0
+ACR_C.US,D,20180517,000000,25.82,25.99,25.82,25.976,8562,0
+ACR_C.US,D,20180518,000000,25.95,25.96,25.8565,25.96,3726,0
+ACR_C.US,D,20180521,000000,25.82,25.99,25.82,25.8876,5610,0
+ACR_C.US,D,20180522,000000,25.928,25.9398,25.92,25.92,11549,0
+ACR_C.US,D,20180523,000000,25.95,25.98,25.92,25.98,11422,0
+ACR_C.US,D,20180524,000000,25.95,25.97,25.92,25.96,3248,0
+ACR_C.US,D,20180525,000000,25.96,25.96,25.96,25.96,407,0
+ACR_C.US,D,20180529,000000,26.21,26.25,25.95,25.95,4100,0
+ACR_C.US,D,20180530,000000,25.9,25.9,25.75,25.7934,12790,0
+ACR_C.US,D,20180531,000000,25.752,26,25.6,25.8121,13962,0
+ACR_C.US,D,20180601,000000,25.773,25.85,25.6933,25.79,1481,0
+ACR_C.US,D,20180604,000000,25.85,25.8555,25.8301,25.85,2294,0
+ACR_C.US,D,20180605,000000,25.85,26,25.67,25.85,12036,0
+ACR_C.US,D,20180606,000000,25.8499,25.85,25.8104,25.82,1799,0
+ACR_C.US,D,20180607,000000,25.9166,25.9166,25.85,25.9038,4620,0
+ACR_C.US,D,20180608,000000,25.8207,25.87,25.7854,25.87,6756,0
+ACR_C.US,D,20180611,000000,25.87,25.99,25.72,25.99,10403,0
+ACR_C.US,D,20180612,000000,25.9899,25.9899,25.785,25.8719,2193,0
+ACR_C.US,D,20180613,000000,25.8,25.8519,25.7,25.74,1365,0
+ACR_C.US,D,20180614,000000,25.76,25.8802,25.76,25.77,2821,0
+ACR_C.US,D,20180615,000000,25.874,25.9409,25.86,25.9409,2006,0
+ACR_C.US,D,20180618,000000,25.9516,25.9741,25.87,25.925,5832,0
+ACR_C.US,D,20180619,000000,25.99,25.99,25.95,25.96,4919,0
+ACR_C.US,D,20180620,000000,25.811,25.99,25.81,25.96,9128,0
+ACR_C.US,D,20180621,000000,25.98,26.02,25.965,25.98,4048,0
+ACR_C.US,D,20180622,000000,25.88,25.9682,25.79,25.79,55764,0
+ACR_C.US,D,20180625,000000,25.85,25.8853,25.71,25.804,82003,0
+ACR_C.US,D,20180626,000000,25.74,25.75,25.71,25.72,18211,0
+ACR_C.US,D,20180627,000000,25.73,25.84,25.73,25.78,4361,0
+ACR_C.US,D,20180628,000000,25.75,25.95,25.75,25.95,6972,0
+ACR_C.US,D,20180629,000000,25.41,25.57,25.22,25.5601,52967,0
+ACR_C.US,D,20180702,000000,25.57,25.6315,25.36,25.4,39722,0
+ACR_C.US,D,20180703,000000,25.45,25.62,25.45,25.45,9077,0
+ACR_C.US,D,20180705,000000,25.46,25.612,25.46,25.6,14627,0
+ACR_C.US,D,20180706,000000,25.6,25.73,25.53,25.53,12705,0
+ACR_C.US,D,20180709,000000,25.45,25.7,25.45,25.49,32477,0
+ACR_C.US,D,20180710,000000,25.5538,25.6,25.42,25.55,36943,0
+ACR_C.US,D,20180711,000000,25.5,25.55,25.45,25.47,48316,0
+ACR_C.US,D,20180712,000000,25.45,25.6008,25.45,25.6,44619,0
+ACR_C.US,D,20180713,000000,25.5844,25.61,25.5,25.51,40816,0
+ACR_C.US,D,20180716,000000,25.51,25.62,25.485,25.6,45309,0
+ACR_C.US,D,20180717,000000,25.54,25.69,25.53,25.62,25441,0
+ACR_C.US,D,20180718,000000,25.62,25.66,25.55,25.6,36602,0
+ACR_C.US,D,20180719,000000,25.6,25.64,25.53,25.6,48354,0
+ACR_C.US,D,20180720,000000,25.62,25.66,25.41,25.41,608910,0
+ACR_C.US,D,20180723,000000,25.46,25.5,25.42,25.4751,27673,0
+ACR_C.US,D,20180724,000000,25.5,25.5,25.434,25.44,13292,0
+ACR_C.US,D,20180725,000000,25.4546,25.48,25.45,25.47,3615,0
+ACR_C.US,D,20180726,000000,25.57,25.57,25.4731,25.53,7026,0
+ACR_C.US,D,20180727,000000,25.49,25.5045,25.47,25.49,10089,0
+ACR_C.US,D,20180730,000000,25.51,25.51,25.4291,25.45,4022,0
+ACR_C.US,D,20180731,000000,25.5,25.5,25.4199,25.4599,18880,0
+ACR_C.US,D,20180801,000000,25.48,25.48,25.4567,25.4568,21529,0
+ACR_C.US,D,20180802,000000,25.45,25.65,25.45,25.46,28494,0
+ACR_C.US,D,20180803,000000,25.46,25.6,25.46,25.5,51009,0
+ACR_C.US,D,20180806,000000,25.55,25.6899,25.52,25.645,11157,0
+ACR_C.US,D,20180807,000000,25.64,25.67,25.54,25.6152,13100,0
+ACR_C.US,D,20180808,000000,25.61,25.7199,25.56,25.56,600,0
+ACR_C.US,D,20180809,000000,25.62,25.6397,25.51,25.55,30558,0
+ACR_C.US,D,20180810,000000,25.55,25.65,25.55,25.56,2000,0
+ACR_C.US,D,20180813,000000,25.628,25.64,25.54,25.54,21717,0
+ACR_C.US,D,20180814,000000,25.55,25.623,25.5427,25.55,11200,0
+ACR_C.US,D,20180815,000000,25.55,25.6101,25.55,25.56,5694,0
+ACR_C.US,D,20180816,000000,25.56,25.65,25.56,25.63,3661,0
+ACR_C.US,D,20180817,000000,25.65,25.66,25.6,25.64,17856,0
+ACR_C.US,D,20180820,000000,25.64,25.9,25.6218,25.88,9369,0
+ACR_C.US,D,20180821,000000,25.7326,25.9,25.72,25.8,7008,0
+ACR_C.US,D,20180822,000000,25.76,25.87,25.76,25.83,4334,0
+ACR_C.US,D,20180823,000000,25.8023,25.849,25.7601,25.84,3141,0
+ACR_C.US,D,20180824,000000,25.78,25.8399,25.7617,25.824,7949,0
+ACR_C.US,D,20180827,000000,25.8176,25.8176,25.75,25.7663,5786,0
+ACR_C.US,D,20180828,000000,25.8287,25.85,25.78,25.78,3934,0
+ACR_C.US,D,20180829,000000,25.8011,25.83,25.7601,25.8171,5064,0
+ACR_C.US,D,20180830,000000,25.8,25.8,25.7811,25.79,1673,0
+ACR_C.US,D,20180831,000000,25.8286,25.84,25.8286,25.84,1171,0
+ACR_C.US,D,20180904,000000,25.85,25.93,25.85,25.9,3423,0
+ACR_C.US,D,20180905,000000,25.84,25.8973,25.84,25.8973,1150,0
+ACR_C.US,D,20180906,000000,25.865,25.9214,25.86,25.9193,5330,0
+ACR_C.US,D,20180907,000000,25.9,25.95,25.9,25.95,2083,0
+ACR_C.US,D,20180910,000000,25.9172,25.9528,25.8,25.8,8187,0
+ACR_C.US,D,20180911,000000,25.9599,25.9599,25.8604,25.8604,1000,0
+ACR_C.US,D,20180912,000000,25.9054,25.9054,25.9044,25.9044,914,0
+ACR_C.US,D,20180913,000000,25.889,25.9156,25.889,25.9073,2400,0
+ACR_C.US,D,20180914,000000,25.8934,25.9154,25.83,25.9154,14831,0
+ACR_C.US,D,20180917,000000,25.89,25.89,25.84,25.89,3479,0
+ACR_C.US,D,20180918,000000,25.84,25.87,25.84,25.87,3910,0
+ACR_C.US,D,20180919,000000,25.9,25.9,25.83,25.83,8651,0
+ACR_C.US,D,20180920,000000,25.83,25.86,25.83,25.83,6325,0
+ACR_C.US,D,20180921,000000,25.83,25.8599,25.83,25.85,4000,0
+ACR_C.US,D,20180924,000000,25.8799,25.88,25.82,25.88,2348,0
+ACR_C.US,D,20180925,000000,25.8799,25.9028,25.8799,25.8852,5272,0
+ACR_C.US,D,20180926,000000,25.9,25.9393,25.87,25.8701,6773,0
+ACR_C.US,D,20180927,000000,25.86,25.92,25.86,25.92,3120,0
+ACR_C.US,D,20180928,000000,25.46,25.46,25.35,25.36,17131,0
+ACR_C.US,D,20181001,000000,25.39,25.41,25.35,25.35,3958,0
+ACR_C.US,D,20181002,000000,25.4,25.4399,25.3949,25.4033,4897,0
+ACR_C.US,D,20181003,000000,25.3427,25.415,25.3427,25.401,8398,0
+ACR_C.US,D,20181004,000000,25.4,25.405,25.18,25.2701,17081,0
+ACR_C.US,D,20181005,000000,25.18,25.38,25.18,25.2419,9993,0
+ACR_C.US,D,20181008,000000,25.23,25.34,25.23,25.32,12186,0
+ACR_C.US,D,20181009,000000,25.4,25.4,25.2562,25.3631,9268,0
+ACR_C.US,D,20181010,000000,25.38,25.39,25.2966,25.3401,4335,0
+ACR_C.US,D,20181011,000000,25.3693,25.4399,25.281,25.3693,10063,0
+ACR_C.US,D,20181012,000000,25.3,25.39,25.3,25.38,2527,0
+ACR_C.US,D,20181015,000000,25.3,25.3497,25.26,25.26,13604,0
+ACR_C.US,D,20181016,000000,25.26,25.35,25.26,25.28,12149,0
+ACR_C.US,D,20181017,000000,25.27,25.2944,25.22,25.2944,5253,0
+ACR_C.US,D,20181018,000000,25.3642,25.4,25.29,25.4,2167,0
+ACR_C.US,D,20181019,000000,25.3,25.4188,25.297,25.3,9869,0
+ACR_C.US,D,20181022,000000,25.3,25.3641,25.3,25.3,2100,0
+ACR_C.US,D,20181023,000000,25.3,25.3999,25.2424,25.3999,18968,0
+ACR_C.US,D,20181024,000000,25.2701,25.3124,25.25,25.25,7232,0
+ACR_C.US,D,20181025,000000,25.3499,25.35,25.25,25.31,9929,0
+ACR_C.US,D,20181026,000000,25.44,25.44,25.28,25.29,4226,0
+ACR_C.US,D,20181029,000000,25.28,25.3802,25.26,25.26,6272,0
+ACR_C.US,D,20181030,000000,25.36,25.36,25.25,25.26,10216,0
+ACR_C.US,D,20181031,000000,25.35,25.35,25.3201,25.35,3897,0
+ACR_C.US,D,20181101,000000,25.31,25.35,25.26,25.3108,8814,0
+ACR_C.US,D,20181102,000000,25.28,25.37,25.25,25.28,9964,0
+ACR_C.US,D,20181105,000000,25.3323,25.35,25.3,25.3182,5864,0
+ACR_C.US,D,20181106,000000,25.35,25.3665,25.31,25.3501,6693,0
+ACR_C.US,D,20181107,000000,25.38,25.38,25.3,25.3,4060,0
+ACR_C.US,D,20181108,000000,25.31,25.38,25.25,25.25,11848,0
+ACR_C.US,D,20181109,000000,25.26,25.28,25.17,25.2656,31335,0
+ACR_C.US,D,20181112,000000,25.246,25.29,25.18,25.19,15118,0
+ACR_C.US,D,20181113,000000,25.28,25.28,25.21,25.22,6610,0
+ACR_C.US,D,20181114,000000,25.28,25.2848,25.23,25.2848,4176,0
+ACR_C.US,D,20181115,000000,25.22,25.263,25.22,25.23,7008,0
+ACR_C.US,D,20181116,000000,25.29,25.29,25.23,25.23,3730,0
+ACR_C.US,D,20181119,000000,25.2,25.29,25.2,25.2106,11100,0
+ACR_C.US,D,20181120,000000,25.28,25.28,25.02,25.12,18822,0
+ACR_C.US,D,20181121,000000,25.1489,25.2,25.06,25.1831,5278,0
+ACR_C.US,D,20181123,000000,25.2,25.2175,25.08,25.08,3555,0
+ACR_C.US,D,20181126,000000,25.2899,25.2899,25.05,25.05,3150,0
+ACR_C.US,D,20181127,000000,25.1146,25.1945,24.97,25.0248,16321,0
+ACR_C.US,D,20181128,000000,25.02,25.15,24.98,25.04,13093,0
+ACR_C.US,D,20181129,000000,25.1235,25.1235,25.09,25.09,1170,0
+ACR_C.US,D,20181130,000000,25.1451,25.15,25.09,25.1244,2445,0
+ACR_C.US,D,20181203,000000,25.17,25.17,25.0315,25.04,1322,0
+ACR_C.US,D,20181204,000000,25.1185,25.1185,25.02,25.0422,6170,0
+ACR_C.US,D,20181206,000000,25.02,25.2189,25.02,25.2189,9432,0
+ACR_C.US,D,20181207,000000,25.08,25.2548,25.08,25.1554,5278,0
+ACR_C.US,D,20181210,000000,25.1999,25.1999,25.0701,25.1211,4517,0
+ACR_C.US,D,20181211,000000,25.1,25.1,24.96,25.03,24558,0
+ACR_C.US,D,20181212,000000,25.1,25.21,25.05,25.05,3536,0
+ACR_C.US,D,20181213,000000,25.0733,25.11,25.05,25.05,8851,0
+ACR_C.US,D,20181214,000000,25.03,25.09,25,25.09,16999,0
+ACR_C.US,D,20181217,000000,25.01,25.05,24.97,24.98,22123,0
+ACR_C.US,D,20181218,000000,25.04,25.04,24.98,25,31716,0
+ACR_C.US,D,20181219,000000,24.98,25.0333,24.98,24.9901,13713,0
+ACR_C.US,D,20181220,000000,24.96,24.99,24.8,24.88,45093,0
+ACR_C.US,D,20181221,000000,24.54,24.75,23.8,24.01,27244,0
+ACR_C.US,D,20181224,000000,24.05,24.2199,23.92,23.95,23357,0
+ACR_C.US,D,20181226,000000,23.85,24.204,23.85,24.1838,13016,0
+ACR_C.US,D,20181227,000000,24,24.4926,24,24.25,26825,0
+ACR_C.US,D,20181228,000000,24.13,24.25,24.13,24.25,19412,0
+ACR_C.US,D,20181231,000000,24.02,24.1397,23.795,24,12015,0
+ACR_C.US,D,20190102,000000,24.068,24.22,24.068,24.22,3821,0
+ACR_C.US,D,20190103,000000,24.25,24.38,24.0841,24.14,16758,0
+ACR_C.US,D,20190104,000000,24.14,24.3697,23.9601,24.25,20024,0
+ACR_C.US,D,20190107,000000,24.14,24.6,24.14,24.4666,7354,0
+ACR_C.US,D,20190108,000000,24.8999,24.8999,24.4971,24.87,6265,0
+ACR_C.US,D,20190109,000000,24.87,24.87,24.52,24.74,4027,0
+ACR_C.US,D,20190110,000000,24.7,24.74,24.62,24.7,2570,0
+ACR_C.US,D,20190111,000000,24.6973,24.7,24.63,24.63,1174,0
+ACR_C.US,D,20190114,000000,24.62,24.85,24.62,24.85,6989,0
+ACR_C.US,D,20190115,000000,24.85,24.85,24.72,24.8255,2595,0
+ACR_C.US,D,20190116,000000,24.86,24.98,24.78,24.79,3991,0
+ACR_C.US,D,20190117,000000,24.901,25,24.88,24.9684,1787,0
+ACR_C.US,D,20190118,000000,24.99,24.99,24.8,24.99,8102,0
+ACR_C.US,D,20190122,000000,24.85,24.9932,24.82,24.9932,8455,0
+ACR_C.US,D,20190123,000000,25.0201,25.069,25,25,2195,0
+ACR_C.US,D,20190124,000000,25.058,25.074,25.025,25.0458,4296,0
+ACR_C.US,D,20190125,000000,25.01,25.02,25.01,25.01,1300,0
+ACR_C.US,D,20190128,000000,25.02,25.3,25,25.19,14765,0
+ACR_C.US,D,20190129,000000,25.08,25.13,25.07,25.0973,8442,0
+ACR_C.US,D,20190130,000000,25.18,25.18,24.93,24.995,39673,0
+ACR_C.US,D,20190131,000000,25.02,25.05,24.93,24.93,42516,0
+ACR_C.US,D,20190201,000000,24.92,25,24.92,25,21547,0
+ACR_C.US,D,20190204,000000,25,25.0511,24.98,24.98,25598,0
+ACR_C.US,D,20190205,000000,25.03,25.03,24.97,25,14867,0
+ACR_C.US,D,20190206,000000,25.0548,25.0548,24.97,25,7533,0
+ACR_C.US,D,20190207,000000,25.0283,25.17,25,25.15,10473,0
+ACR_C.US,D,20190208,000000,25.02,25.05,24.96,25,19616,0
+ACR_C.US,D,20190211,000000,25.01,25.045,24.96,24.98,7973,0
+ACR_C.US,D,20190212,000000,25.13,25.19,24.75,24.98,24971,0
+ACR_C.US,D,20190213,000000,24.89,25,24.89,24.9778,2449,0
+ACR_C.US,D,20190214,000000,24.93,25.0418,24.93,25,22231,0
+ACR_C.US,D,20190215,000000,25.15,25.2758,25.0015,25.0499,10203,0
+ACR_C.US,D,20190219,000000,25.09,25.18,24.97,25.01,37041,0
+ACR_C.US,D,20190220,000000,25,25.03,24.97,24.9799,30189,0
+ACR_C.US,D,20190221,000000,25.08,25.08,24.97,24.9801,3572,0
+ACR_C.US,D,20190222,000000,25.05,25.05,24.9899,25,63873,0
+ACR_C.US,D,20190225,000000,25,25.06,24.9703,24.99,43068,0
+ACR_C.US,D,20190226,000000,24.98,25.03,24.98,24.99,12689,0
+ACR_C.US,D,20190227,000000,25,25.03,24.98,25,59284,0
+ACR_C.US,D,20190228,000000,25.0748,25.139,24.97,24.97,18754,0
+ACR_C.US,D,20190301,000000,25.09,25.09,24.98,25.01,27572,0
+ACR_C.US,D,20190304,000000,25.02,25.0701,24.99,24.995,76750,0
+ACR_C.US,D,20190305,000000,25.02,25.045,24.99,25.03,45845,0
+ACR_C.US,D,20190306,000000,25.03,25.33,25.03,25.33,73427,0
+ACR_C.US,D,20190307,000000,25.2997,25.309,25.22,25.22,32914,0
+ACR_C.US,D,20190308,000000,25.24,25.32,25.2,25.25,13354,0
+ACR_C.US,D,20190311,000000,25.22,25.2499,25.05,25.05,47325,0
+ACR_C.US,D,20190312,000000,25.13,25.17,25.13,25.15,10318,0
+ACR_C.US,D,20190313,000000,25.23,25.26,25.15,25.15,8724,0
+ACR_C.US,D,20190314,000000,25.1876,25.22,25.185,25.215,1925,0
+ACR_C.US,D,20190315,000000,25.25,25.355,25.25,25.3474,9735,0
+ACR_C.US,D,20190318,000000,25.3699,25.58,25.31,25.46,20385,0
+ACR_C.US,D,20190319,000000,25.5,25.565,25.44,25.52,13976,0
+ACR_C.US,D,20190320,000000,25.46,25.54,25.46,25.54,2408,0
+ACR_C.US,D,20190321,000000,25.57,26.03,25.542,25.81,370995,0
+ACR_C.US,D,20190322,000000,25.95,25.95,25.81,25.89,92826,0
+ACR_C.US,D,20190325,000000,25.94,25.95,25.88,25.9135,43334,0
+ACR_C.US,D,20190326,000000,25.93,26.26,25.9,26.2489,205026,0
+ACR_C.US,D,20190327,000000,26.29,26.4,26.27,26.38,106250,0
+ACR_C.US,D,20190328,000000,26.39,26.39,26.32,26.34,36970,0
+ACR_C.US,D,20190329,000000,25.96,25.96,25.7,25.7,46820,0
+ACR_C.US,D,20190401,000000,25.81,25.94,25.7,25.83,30110,0
+ACR_C.US,D,20190402,000000,25.9,25.93,25.8303,25.93,4235,0
+ACR_C.US,D,20190403,000000,25.8783,25.93,25.85,25.91,21597,0
+ACR_C.US,D,20190404,000000,25.8865,25.93,25.88,25.88,6990,0
+ACR_C.US,D,20190405,000000,25.89,25.89,25.8601,25.89,11800,0
+ACR_C.US,D,20190408,000000,25.98,25.98,25.79,25.8161,11379,0
+ACR_C.US,D,20190409,000000,25.95,25.95,25.75,25.75,13132,0
+ACR_C.US,D,20190410,000000,25.91,25.91,25.75,25.85,9523,0
+ACR_C.US,D,20190411,000000,25.85,25.91,25.84,25.84,5890,0
+ACR_C.US,D,20190412,000000,25.8,25.8843,25.7697,25.86,12335,0
+ACR_C.US,D,20190415,000000,25.9,25.98,25.81,25.86,13782,0
+ACR_C.US,D,20190416,000000,25.86,25.881,25.76,25.76,5394,0
+ACR_C.US,D,20190417,000000,25.82,25.82,25.58,25.5999,29817,0
+ACR_C.US,D,20190418,000000,25.7202,25.7202,25.57,25.57,16604,0
+ACR_C.US,D,20190422,000000,25.56,25.7,25.56,25.67,7231,0
+ACR_C.US,D,20190423,000000,25.7,25.7313,25.64,25.7,10460,0
+ACR_C.US,D,20190424,000000,25.7,25.861,25.66,25.66,9024,0
+ACR_C.US,D,20190425,000000,25.7853,25.8271,25.53,25.58,7817,0
+ACR_C.US,D,20190426,000000,25.64,25.74,25.5663,25.73,8630,0
+ACR_C.US,D,20190429,000000,25.73,25.87,25.62,25.87,6898,0
+ACR_C.US,D,20190430,000000,25.93,25.93,25.63,25.63,17275,0
+ACR_C.US,D,20190501,000000,25.9,25.9,25.71,25.8,6257,0
+ACR_C.US,D,20190502,000000,25.88,25.899,25.74,25.76,6883,0
+ACR_C.US,D,20190503,000000,25.75,25.88,25.75,25.88,2008,0
+ACR_C.US,D,20190506,000000,25.7,25.88,25.7,25.8545,4554,0
+ACR_C.US,D,20190507,000000,25.93,25.93,25.8201,25.93,7694,0
+ACR_C.US,D,20190508,000000,25.93,25.95,25.87,25.9296,6974,0
+ACR_C.US,D,20190509,000000,25.89,25.95,25.75,25.95,9029,0
+ACR_C.US,D,20190510,000000,25.8,25.95,25.8,25.95,900,0
+ACR_C.US,D,20190513,000000,25.92,25.96,25.84,25.95,7067,0
+ACR_C.US,D,20190514,000000,25.87,25.97,25.84,25.97,6525,0
+ACR_C.US,D,20190515,000000,25.89,25.93,25.89,25.9176,6024,0
+ACR_C.US,D,20190516,000000,25.9,25.92,25.85,25.92,3234,0
+ACR_C.US,D,20190517,000000,25.9127,25.9127,25.86,25.86,3245,0
+ACR_C.US,D,20190520,000000,25.85,25.93,25.8467,25.87,6085,0
+ACR_C.US,D,20190521,000000,25.88,25.9,25.8358,25.85,5317,0
+ACR_C.US,D,20190522,000000,25.8999,25.93,25.8999,25.9,5031,0
+ACR_C.US,D,20190523,000000,25.8622,25.96,25.8622,25.95,4059,0
+ACR_C.US,D,20190524,000000,25.9417,25.9417,25.855,25.88,9443,0
+ACR_C.US,D,20190528,000000,25.9521,25.98,25.9,25.9,8583,0
+ACR_C.US,D,20190529,000000,25.97,25.99,25.9,25.96,11733,0
+ACR_C.US,D,20190530,000000,25.97,26.03,25.91,25.97,5601,0
+ACR_C.US,D,20190531,000000,25.97,25.9921,25.9,25.99,16892,0
+ACR_C.US,D,20190603,000000,26.0555,26.09,25.99,26.09,1517,0
+ACR_C.US,D,20190604,000000,26.09,26.18,26.0648,26.1182,7187,0
+ACR_C.US,D,20190605,000000,26.16,26.16,25.9938,26,6711,0
+ACR_C.US,D,20190606,000000,26.075,26.15,26.0001,26.15,2540,0
+ACR_C.US,D,20190607,000000,26.14,26.17,26.14,26.1505,1094,0
+ACR_C.US,D,20190610,000000,26.19,26.3,26.13,26.3,5757,0
+ACR_C.US,D,20190611,000000,26.276,26.276,26.23,26.23,1554,0
+ACR_C.US,D,20190612,000000,26.235,26.32,26.235,26.32,5076,0
+ACR_C.US,D,20190613,000000,26.28,26.28,26.21,26.21,11415,0
+ACR_C.US,D,20190614,000000,26.21,26.21,26.1168,26.2,10523,0
+ACR_C.US,D,20190617,000000,26.16,26.34,26.15,26.25,12909,0
+ACR_C.US,D,20190618,000000,26.2946,26.35,26.2,26.3,13440,0
+ACR_C.US,D,20190619,000000,26.3,26.3,26.21,26.25,3881,0
+ACR_C.US,D,20190620,000000,26.3,26.3199,26.23,26.23,6730,0
+ACR_C.US,D,20190621,000000,26.26,26.349,26.2344,26.2499,7062,0
+ACR_C.US,D,20190624,000000,26.25,26.34,26.13,26.33,7990,0
+ACR_C.US,D,20190625,000000,26.15,26.34,26.15,26.31,4973,0
+ACR_C.US,D,20190626,000000,26.2,26.31,26.17,26.29,6574,0
+ACR_C.US,D,20190627,000000,26.22,26.35,26.22,26.35,5700,0
+ACR_C.US,D,20190628,000000,25.9,25.95,25.55,25.55,11541,0
+ACR_C.US,D,20190701,000000,25.72,25.7994,25.6945,25.75,11269,0
+ACR_C.US,D,20190702,000000,25.7201,25.88,25.7201,25.8245,9736,0
+ACR_C.US,D,20190703,000000,25.8332,25.88,25.8332,25.84,2129,0
+ACR_C.US,D,20190705,000000,25.8,25.86,25.75,25.86,11245,0
+ACR_C.US,D,20190708,000000,25.86,25.94,25.86,25.91,11005,0
+ACR_C.US,D,20190709,000000,25.91,25.96,25.87,25.91,5270,0
+ACR_C.US,D,20190710,000000,25.96,26.03,25.9105,26.03,3974,0
+ACR_C.US,D,20190711,000000,26.09,26.09,25.9604,26.01,13845,0
+ACR_C.US,D,20190712,000000,26.09,26.0901,26.0207,26.04,8418,0
+ACR_C.US,D,20190715,000000,26.09,26.11,26.03,26.08,7994,0
+ACR_C.US,D,20190716,000000,26.13,26.1481,25.97,25.97,24554,0
+ACR_C.US,D,20190717,000000,25.98,25.999,25.8631,25.999,30309,0
+ACR_C.US,D,20190718,000000,25.97,25.97,25.91,25.93,4101,0
+ACR_C.US,D,20190719,000000,25.9153,25.93,25.9088,25.9095,7137,0
+ACR_C.US,D,20190722,000000,25.92,25.95,25.86,25.92,13334,0
+ACR_C.US,D,20190723,000000,25.85,26.0001,25.85,25.97,7275,0
+ACR_C.US,D,20190724,000000,25.99,26.05,25.99,26,9584,0
+ACR_C.US,D,20190725,000000,25.93,26.05,25.93,26.05,2052,0
+ACR_C.US,D,20190726,000000,26.05,26.08,25.99,26.01,5647,0
+ACR_C.US,D,20190729,000000,26.0103,26.02,26.0081,26.01,3351,0
+ACR_C.US,D,20190730,000000,26.02,26.09,25.9905,26.09,9721,0
+ACR_C.US,D,20190731,000000,26.14,26.14,26,26,10555,0
+ACR_C.US,D,20190801,000000,26.16,26.241,26.1,26.18,8205,0
+ACR_C.US,D,20190802,000000,26.136,26.17,26.1182,26.136,1772,0
+ACR_C.US,D,20190805,000000,26.22,26.22,26.0427,26.066,8856,0
+ACR_C.US,D,20190806,000000,26.2,26.212,26.122,26.1493,2129,0
+ACR_C.US,D,20190807,000000,26.06,26.0875,25.99,25.99,18856,0
+ACR_C.US,D,20190808,000000,26.13,26.15,26.093,26.15,3672,0
+ACR_C.US,D,20190809,000000,26.15,26.2,26.0713,26.1988,3502,0
+ACR_C.US,D,20190812,000000,26.2399,26.2399,26.1601,26.2,2201,0
+ACR_C.US,D,20190813,000000,26.23,26.23,26.1001,26.1729,3050,0
+ACR_C.US,D,20190814,000000,26.2,26.25,26.1029,26.21,12373,0
+ACR_C.US,D,20190815,000000,26.1235,26.29,26.1235,26.2601,3115,0
+ACR_C.US,D,20190816,000000,26.2877,26.33,26.24,26.33,10072,0
+ACR_C.US,D,20190819,000000,26.25,26.25,26.2,26.2,3473,0
+ACR_C.US,D,20190820,000000,26.2876,26.2876,26.2876,26.2876,446,0
+ACR_C.US,D,20190821,000000,26.3196,26.37,26.3,26.37,6947,0
+ACR_C.US,D,20190822,000000,26.33,26.41,26.33,26.41,13972,0
+ACR_C.US,D,20190823,000000,26.341,26.3821,26.34,26.3821,1424,0
+ACR_C.US,D,20190826,000000,26.409,26.409,26.4,26.4,1650,0
+ACR_C.US,D,20190827,000000,26.372,26.45,26.32,26.45,7569,0
+ACR_C.US,D,20190828,000000,26.45,26.54,26.38,26.54,11144,0
+ACR_C.US,D,20190829,000000,26.54,26.58,26.4409,26.54,2935,0
+ACR_C.US,D,20190830,000000,26.53,26.53,26.28,26.28,21669,0
+ACR_C.US,D,20190903,000000,26.33,26.355,26.289,26.3,4815,0
+ACR_C.US,D,20190904,000000,26.46,26.46,26.3783,26.3783,963,0
+ACR_C.US,D,20190905,000000,26.3552,26.3688,26.3381,26.3381,1913,0
+ACR_C.US,D,20190906,000000,26.4074,26.4074,26.3526,26.39,4485,0
+ACR_C.US,D,20190909,000000,26.3,26.4464,26.3,26.44,3891,0
+ACR_C.US,D,20190910,000000,26.46,26.5275,26.41,26.41,6318,0
+ACR_C.US,D,20190911,000000,26.3799,26.45,26.36,26.45,5152,0
+ACR_C.US,D,20190912,000000,26.5298,26.5298,26.4286,26.47,1792,0
+ACR_C.US,D,20190913,000000,26.39,26.4,26.3,26.4,10431,0
+ACR_C.US,D,20190916,000000,26.3694,26.4,26.301,26.35,8653,0
+ACR_C.US,D,20190917,000000,26.28,26.35,26.28,26.35,1679,0
+ACR_C.US,D,20190918,000000,26.3,26.5151,26.28,26.5151,28022,0
+ACR_C.US,D,20190919,000000,26.55,26.5699,26.4,26.5002,10022,0
+ACR_C.US,D,20190920,000000,26.4209,26.57,26.4209,26.56,5104,0
+ACR_C.US,D,20190923,000000,26.59,26.61,26.4924,26.59,6429,0
+ACR_C.US,D,20190924,000000,26.6,26.6,26.53,26.58,9413,0
+ACR_C.US,D,20190925,000000,26.59,26.67,26.59,26.64,9487,0
+ACR_C.US,D,20190926,000000,26.63,26.78,26.583,26.75,17611,0
+ACR_C.US,D,20190927,000000,26.6422,26.78,26.6422,26.77,15296,0
+ACR_C.US,D,20190930,000000,26.33,26.33,26.05,26.14,33359,0
+ACR_C.US,D,20191001,000000,26.06,26.2995,26.06,26.2,4103,0
+ACR_C.US,D,20191002,000000,26.1394,26.27,26.1365,26.26,11311,0
+ACR_C.US,D,20191003,000000,26.26,26.2894,26.1497,26.2495,1240,0
+ACR_C.US,D,20191004,000000,26.26,26.32,26.161,26.2228,10623,0
+ACR_C.US,D,20191007,000000,26.22,26.3624,26.22,26.3,18386,0
+ACR_C.US,D,20191008,000000,26.35,26.35,26.2,26.29,15679,0
+ACR_C.US,D,20191009,000000,26.32,26.32,26.23,26.23,11789,0
+ACR_C.US,D,20191010,000000,26.2509,26.3,26.2509,26.29,4296,0
+ACR_C.US,D,20191011,000000,26.24,26.29,26.23,26.28,4911,0
+ACR_C.US,D,20191014,000000,26.46,26.46,26.26,26.39,9571,0
+ACR_C.US,D,20191015,000000,26.34,26.34,26.2991,26.3,2610,0
+ACR_C.US,D,20191016,000000,26.2731,26.34,26.23,26.3,6580,0
+ACR_C.US,D,20191017,000000,26.3,26.3395,26.24,26.24,7282,0
+ACR_C.US,D,20191018,000000,26.27,26.32,26.21,26.31,13113,0
+ACR_C.US,D,20191021,000000,26.3,26.3,26.21,26.28,6136,0
+ACR_C.US,D,20191022,000000,26.25,26.35,26.22,26.35,19591,0
+ACR_C.US,D,20191023,000000,26.28,26.406,26.2596,26.39,19411,0
+ACR_C.US,D,20191024,000000,26.36,26.4,26.25,26.286,22328,0
+ACR_C.US,D,20191025,000000,26.35,26.35,26.2605,26.34,9987,0
+ACR_C.US,D,20191028,000000,26.3,26.3,26.19,26.25,21057,0
+ACR_C.US,D,20191029,000000,26.2999,26.3,26.25,26.3,5449,0
+ACR_C.US,D,20191030,000000,26.32,26.32,26.2,26.24,29950,0
+ACR_C.US,D,20191031,000000,26.32,26.325,26.05,26.13,51613,0
+ACR_C.US,D,20191101,000000,26.16,26.2271,26.14,26.144,5823,0
+ACR_C.US,D,20191104,000000,26.24,26.24,26.11,26.2,15881,0
+ACR_C.US,D,20191105,000000,26.18,26.18,26.01,26.0394,56116,0
+ACR_C.US,D,20191106,000000,26.04,26.1467,25.98,26,24482,0
+ACR_C.US,D,20191107,000000,25.97,26.025,25.91,25.96,28567,0
+ACR_C.US,D,20191108,000000,25.94,25.94,25.87,25.87,28179,0
+ACR_C.US,D,20191111,000000,25.9,25.99,25.9,25.99,6828,0
+ACR_C.US,D,20191112,000000,25.91,26.075,25.91,26.02,9144,0
+ACR_C.US,D,20191113,000000,26.03,26.08,25.94,25.99,13307,0
+ACR_C.US,D,20191114,000000,26.08,26.08,25.93,26,19765,0
+ACR_C.US,D,20191115,000000,26.05,26.05,26,26.05,5326,0
+ACR_C.US,D,20191118,000000,26.04,26.06,25.9717,26.04,10794,0
+ACR_C.US,D,20191119,000000,25.9766,26.05,25.9766,26.04,3886,0
+ACR_C.US,D,20191120,000000,26.05,26.16,26.0401,26.1,21038,0
+ACR_C.US,D,20191121,000000,26.0925,26.1,26.0312,26.1,8590,0
+ACR_C.US,D,20191122,000000,26.1,26.1199,26.06,26.0776,7647,0
+ACR_C.US,D,20191125,000000,26.1,26.11,26.0491,26.06,10504,0
+ACR_C.US,D,20191126,000000,26.06,26.28,26.06,26.28,20599,0
+ACR_C.US,D,20191127,000000,26.28,26.37,26.16,26.37,17518,0
+ACR_C.US,D,20191129,000000,26.35,26.37,25.81,26,130756,0
+ACR_C.US,D,20191202,000000,26,26,25.9,25.97,21798,0
+ACR_C.US,D,20191203,000000,25.91,26.0385,25.91,26.01,9108,0
+ACR_C.US,D,20191204,000000,26.14,26.14,25.97,26.03,12760,0
+ACR_C.US,D,20191205,000000,26.1,26.12,25.974,26.12,9283,0
+ACR_C.US,D,20191206,000000,26.05,26.22,26.05,26.105,3524,0
+ACR_C.US,D,20191209,000000,26.07,26.18,26.07,26.14,3464,0
+ACR_C.US,D,20191210,000000,26.11,26.13,26.06,26.06,12117,0
+ACR_C.US,D,20191211,000000,26.06,26.22,26.06,26.22,8750,0
+ACR_C.US,D,20191212,000000,26.2,26.24,26.2,26.2,3020,0
+ACR_C.US,D,20191213,000000,26.2,26.239,26.2,26.238,2262,0
+ACR_C.US,D,20191216,000000,26.26,26.34,26.24,26.3215,6763,0
+ACR_C.US,D,20191217,000000,26.27,26.4,26.27,26.386,19211,0
+ACR_C.US,D,20191218,000000,26.27,26.43,26.27,26.43,9144,0
+ACR_C.US,D,20191219,000000,26.4,26.46,26.4,26.4078,6609,0
+ACR_C.US,D,20191220,000000,26.46,26.47,26.37,26.43,5695,0
+ACR_C.US,D,20191223,000000,26.45,26.4724,26.445,26.46,2188,0
+ACR_C.US,D,20191224,000000,26.48,26.57,26.465,26.54,8182,0
+ACR_C.US,D,20191226,000000,26.54,26.6,26.54,26.5928,7439,0
+ACR_C.US,D,20191227,000000,26.49,26.61,26.49,26.61,3784,0
+ACR_C.US,D,20191230,000000,26.67,26.67,26.615,26.67,19007,0
+ACR_C.US,D,20191231,000000,26.13,26.1699,26.05,26.07,25799,0
+ACR_C.US,D,20200102,000000,26.14,26.2,26.135,26.135,17705,0
+ACR_C.US,D,20200103,000000,26.15,26.24,26.13,26.18,24953,0
+ACR_C.US,D,20200106,000000,26.15,26.36,26.13,26.21,24093,0
+ACR_C.US,D,20200107,000000,26.17,26.28,26.13,26.13,31261,0
+ACR_C.US,D,20200108,000000,26.2009,26.26,26.194,26.26,13355,0
+ACR_C.US,D,20200109,000000,26.12,26.212,26.12,26.16,5862,0
+ACR_C.US,D,20200110,000000,26.16,26.21,26.11,26.18,10831,0
+ACR_C.US,D,20200113,000000,26.18,26.2162,26.1,26.205,29384,0
+ACR_C.US,D,20200114,000000,26.171,26.23,26.11,26.1446,11966,0
+ACR_C.US,D,20200115,000000,26.12,26.25,26.12,26.24,4899,0
+ACR_C.US,D,20200116,000000,26.2326,26.27,26.22,26.27,8429,0
+ACR_C.US,D,20200117,000000,26.23,26.32,26.1718,26.29,12803,0
+ACR_C.US,D,20200121,000000,26.261,26.3,26.17,26.3,16370,0
+ACR_C.US,D,20200122,000000,26.25,26.36,26.25,26.33,7518,0
+ACR_C.US,D,20200123,000000,26.35,26.37,26.3,26.36,14949,0
+ACR_C.US,D,20200124,000000,26.39,26.565,26.39,26.47,13064,0
+ACR_C.US,D,20200127,000000,26.55,26.55,26.35,26.3795,2458,0
+ACR_C.US,D,20200128,000000,26.58,26.6,26.4576,26.5,8119,0
+ACR_C.US,D,20200129,000000,26.5145,26.65,26.34,26.63,21133,0
+ACR_C.US,D,20200130,000000,26.63,26.634,26.5857,26.634,7868,0
+ACR_C.US,D,20200131,000000,26.64,26.65,26.42,26.42,50108,0
+ACR_C.US,D,20200203,000000,26.36,26.629,26.36,26.5876,7550,0
+ACR_C.US,D,20200204,000000,26.55,26.55,26.4,26.49,16434,0
+ACR_C.US,D,20200205,000000,26.48,26.61,26.442,26.605,6934,0
+ACR_C.US,D,20200206,000000,26.476,26.67,26.476,26.6401,11472,0
+ACR_C.US,D,20200207,000000,26.6084,26.65,26.46,26.46,2128,0
+ACR_C.US,D,20200210,000000,26.51,26.69,26.51,26.635,4635,0
+ACR_C.US,D,20200211,000000,26.6351,26.6351,26.6,26.6,4852,0
+ACR_C.US,D,20200212,000000,26.67,26.7,26.56,26.7,4555,0
+ACR_C.US,D,20200213,000000,26.6417,26.6801,26.6417,26.68,1410,0
+ACR_C.US,D,20200214,000000,26.68,26.6802,26.669,26.675,1564,0
+ACR_C.US,D,20200218,000000,26.63,26.73,26.63,26.64,6528,0
+ACR_C.US,D,20200219,000000,26.6816,26.6816,26.33,26.45,28533,0
+ACR_C.US,D,20200220,000000,26.5822,26.6922,26.56,26.69,9179,0
+ACR_C.US,D,20200221,000000,26.7,26.74,26.61,26.68,10918,0
+ACR_C.US,D,20200224,000000,26.66,26.6955,26.47,26.569,9336,0
+ACR_C.US,D,20200225,000000,26.5392,26.6,26.31,26.31,8034,0
+ACR_C.US,D,20200226,000000,26.4453,26.505,26.33,26.49,7333,0
+ACR_C.US,D,20200227,000000,26.32,26.43,26.21,26.3182,23656,0
+ACR_C.US,D,20200228,000000,26.34,26.34,24.91,24.91,54885,0
+ACR_C.US,D,20200302,000000,25.5,25.7774,25.3,25.75,18235,0
+ACR_C.US,D,20200303,000000,25.86,26.27,25.75,25.8,24082,0
+ACR_C.US,D,20200304,000000,25.98,25.98,25.71,25.96,17902,0
+ACR_C.US,D,20200305,000000,25.91,25.93,25.7728,25.84,7472,0
+ACR_C.US,D,20200306,000000,25.75,25.79,25.25,25.48,33569,0
+ACR_C.US,D,20200309,000000,24.6,25.03,24,25.03,37059,0
+ACR_C.US,D,20200310,000000,25.3,25.57,24.7,25.0247,22482,0
+ACR_C.US,D,20200311,000000,25,25,23.64,24,38525,0
+ACR_C.US,D,20200312,000000,23,23.5,20.08,20.74,54670,0
+ACR_C.US,D,20200313,000000,21.46,21.5,20.3,21.05,33445,0
+ACR_C.US,D,20200316,000000,20.06,20.06,17,17.63,41886,0
+ACR_C.US,D,20200317,000000,17.21,17.21,14.6256,15.45,34713,0
+ACR_C.US,D,20200318,000000,15.1,15.1,5.76,7.3,100241,0
+ACR_C.US,D,20200319,000000,6.42,16,6.42,14.61,64348,0
+ACR_C.US,D,20200320,000000,14.77,15.81,14.26,14.86,35555,0
+ACR_C.US,D,20200323,000000,14.78,14.78,7.735,8,75833,0
+ACR_C.US,D,20200324,000000,7.75,9,5.89,6,115421,0
+ACR_C.US,D,20200325,000000,5.4,5.4,2.76,4.4,558844,0
+ACR_C.US,D,20200326,000000,4.84,8.2295,4.84,7.69,226035,0
+ACR_C.US,D,20200327,000000,7.55,8.48,7,8.32,88465,0
+ACR_C.US,D,20200330,000000,8.33,8.33,6.54,7.06,124473,0
+ACR_C.US,D,20200331,000000,6.9,8.11,6.24,6.74,71126,0
+ACR_C.US,D,20200401,000000,6.09,6.1,4.22,4.3,167272,0
+ACR_C.US,D,20200402,000000,3.98,4.36,3.29,3.5302,84415,0
+ACR_C.US,D,20200403,000000,3.53,3.53,2.1031,2.56,127030,0
+ACR_C.US,D,20200406,000000,2.82,4.8,2.82,4,209796,0
+ACR_C.US,D,20200407,000000,4.4,6.43,4.4,5.55,145170,0
+ACR_C.US,D,20200408,000000,6.11,9.29,6.11,9.0252,250896,0
+ACR_C.US,D,20200409,000000,10.75,12.78,10.5,11.22,239822,0
+ACR_C.US,D,20200413,000000,11.44,11.44,9.53,10.485,82148,0
+ACR_C.US,D,20200414,000000,10.85,11.3865,10.6,10.85,28049,0
+ACR_C.US,D,20200415,000000,9.77,9.775,7.72,9.04,44219,0
+ACR_C.US,D,20200416,000000,8.7,8.7,7.5549,8.18,38629,0
+ACR_C.US,D,20200417,000000,8.63,9.5451,8.31,9.5451,199487,0
+ACR_C.US,D,20200420,000000,9.3,9.333,8.79,8.9378,39874,0
+ACR_C.US,D,20200421,000000,8.77,9.3465,8.3,9.3465,20108,0
+ACR_C.US,D,20200422,000000,10.28,10.3799,9.3829,9.92,41490,0
+ACR_C.US,D,20200423,000000,10.25,11.92,10.25,10.95,70792,0
+ACR_C.US,D,20200424,000000,11,11,9.8539,10.23,44349,0
+ACR_C.US,D,20200427,000000,10.29,10.29,9.8515,10.2,47624,0
+ACR_C.US,D,20200428,000000,10.76,10.8806,10.2106,10.46,89501,0
+ACR_C.US,D,20200429,000000,10.36,11.35,10.36,11.15,127246,0
+ACR_C.US,D,20200430,000000,11.15,12.4335,10.95,11.67,49213,0
+ACR_C.US,D,20200501,000000,11.3,11.6,10.4901,11.1,13528,0
+ACR_C.US,D,20200504,000000,10.4,11.1,10.075,10.87,22523,0
+ACR_C.US,D,20200505,000000,11.08,11.6,10.73,10.96,41937,0
+ACR_C.US,D,20200506,000000,10.9,11.355,10.9,11.05,18246,0
+ACR_C.US,D,20200507,000000,11.1,12.15,11.1,11.92,58245,0
+ACR_C.US,D,20200508,000000,12.74,12.74,11.6,11.87,81692,0
+ACR_C.US,D,20200511,000000,11.51,11.6436,10.61,10.73,19208,0
+ACR_C.US,D,20200512,000000,10.75,10.855,10.66,10.66,11900,0
+ACR_C.US,D,20200513,000000,10.62,10.6899,8.905,9.14,30558,0
+ACR_C.US,D,20200514,000000,8.94,9,8,8.76,50024,0
+ACR_C.US,D,20200515,000000,8.75,9.5,8.57,9.5,14764,0
+ACR_C.US,D,20200518,000000,10.05,10.41,10.03,10.2,20158,0
+ACR_C.US,D,20200519,000000,10.04,10.32,10.03,10.05,25850,0
+ACR_C.US,D,20200520,000000,10.05,10.68,9.91,9.98,113279,0
+ACR_C.US,D,20200521,000000,9.9,10.176,9.9,9.95,15593,0
+ACR_C.US,D,20200522,000000,9.79,10,9.21,9.47,38508,0
+ACR_C.US,D,20200526,000000,9.56,10.405,9.52,10.24,26962,0
+ACR_C.US,D,20200527,000000,10.46,10.88,10.25,10.7,19294,0
+ACR_C.US,D,20200528,000000,10.99,11.09,10.52,10.9,32453,0
+ACR_C.US,D,20200529,000000,10.7,10.74,10.38,10.51,16693,0
+ACR_C.US,D,20200601,000000,10.33,11.45,10.33,11.22,32552,0
+ACR_C.US,D,20200602,000000,10.94,11.15,10.92,11.03,56009,0
+ACR_C.US,D,20200603,000000,11.05,11.99,11.05,11.92,148966,0
+ACR_C.US,D,20200604,000000,11.95,13.15,11.9,13.15,47461,0
+ACR_C.US,D,20200605,000000,13.78,15,13.61,13.94,36556,0
+ACR_C.US,D,20200608,000000,14.41,15.95,14.32,15.85,138175,0
+ACR_C.US,D,20200609,000000,15.66,15.73,14.25,15.59,53135,0
+ACR_C.US,D,20200610,000000,14.47,16.94,14.45,15.94,36777,0
+ACR_C.US,D,20200611,000000,14.13,15.31,14.13,14.64,37810,0
+ACR_C.US,D,20200612,000000,15.25,15.25,14.7075,15.05,8343,0
+ACR_C.US,D,20200615,000000,13.62,15.19,13.62,14.755,84221,0
+ACR_C.US,D,20200616,000000,15.4,15.4,14.65,14.9,31644,0
+ACR_C.US,D,20200617,000000,14.65,14.65,14,14.2,23191,0
+ACR_C.US,D,20200618,000000,13.82,14.3326,13.72,13.92,16544,0
+ACR_C.US,D,20200619,000000,14.05,14.79,13.62,14.5223,45474,0
+ACR_C.US,D,20200622,000000,14.5,14.5741,14.12,14.4894,28167,0
+ACR_C.US,D,20200623,000000,14.5,14.75,14.5,14.64,35084,0
+ACR_C.US,D,20200624,000000,14.25,14.25,12.55,13.76,25743,0
+ACR_C.US,D,20200625,000000,13.81,13.81,13.26,13.57,20751,0
+ACR_C.US,D,20200626,000000,13.5574,13.7,13.01,13.67,12198,0
+ACR_C.US,D,20200629,000000,13.68,13.68,12.3123,13.21,24476,0
+ACR_C.US,D,20200630,000000,13.114,13.46,12.95,13.35,38512,0
+ACR_C.US,D,20200701,000000,13.35,13.895,13.35,13.42,15194,0
+ACR_C.US,D,20200702,000000,13.67,13.8,13.55,13.75,12182,0
+ACR_C.US,D,20200706,000000,13.5,14.12,13.5,13.79,40136,0
+ACR_C.US,D,20200707,000000,13.8,13.8001,13.51,13.67,6860,0
+ACR_C.US,D,20200708,000000,13.5485,13.5485,13.2,13.5,6386,0
+ACR_C.US,D,20200709,000000,13.32,13.34,12.77,13.25,8668,0
+ACR_C.US,D,20200710,000000,13.075,13.23,13.01,13.21,5139,0
+ACR_C.US,D,20200713,000000,13.5,13.5,13.3,13.36,15363,0
+ACR_C.US,D,20200714,000000,13.37,13.39,13.23,13.37,8178,0
+ACR_C.US,D,20200715,000000,13.37,13.93,13.2401,13.63,36237,0
+ACR_C.US,D,20200716,000000,13.5,13.64,13.21,13.45,6774,0
+ACR_C.US,D,20200717,000000,13.35,13.38,13.17,13.34,7102,0
+ACR_C.US,D,20200720,000000,13.58,13.58,13.3,13.4,11258,0
+ACR_C.US,D,20200721,000000,13.32,13.47,13.2,13.45,25005,0
+ACR_C.US,D,20200722,000000,13.35,13.4176,13.17,13.32,20636,0
+ACR_C.US,D,20200723,000000,13.31,13.6,13.25,13.57,12680,0
+ACR_C.US,D,20200724,000000,13.5,13.5,13.3,13.32,16442,0
+ACR_C.US,D,20200727,000000,13.33,13.37,13.11,13.37,26944,0
+ACR_C.US,D,20200728,000000,13.21,13.31,13.09,13.31,32620,0
+ACR_C.US,D,20200729,000000,13.3,13.3,13.23,13.29,12013,0
+ACR_C.US,D,20200730,000000,13.2,13.4,13.195,13.26,7878,0
+ACR_C.US,D,20200731,000000,13.2,13.2167,13.01,13.1,23604,0
+ACR_C.US,D,20200803,000000,14.85,16.4,14.22,15.4791,105500,0
+ACR_C.US,D,20200804,000000,15.49,16,15.49,15.78,14454,0
+ACR_C.US,D,20200805,000000,15.86,16.1498,15.86,16,12295,0
+ACR_C.US,D,20200806,000000,16.1965,16.82,16.1965,16.4001,27347,0
+ACR_C.US,D,20200807,000000,16.52,16.52,15.978,16.015,10736,0
+ACR_C.US,D,20200810,000000,16,16.38,15.8069,16.19,12868,0
+ACR_C.US,D,20200811,000000,16.14,16.59,16,16.38,36263,0
+ACR_C.US,D,20200812,000000,16.4,16.4,16.1,16.15,2612,0
+ACR_C.US,D,20200813,000000,16.03,16.13,16.03,16.13,753,0
+ACR_C.US,D,20200814,000000,16.1,16.1,15.82,15.985,7514,0
+ACR_C.US,D,20200817,000000,16.12,16.12,15.53,15.76,7516,0
+ACR_C.US,D,20200818,000000,15.67,15.78,15.54,15.76,3159,0
+ACR_C.US,D,20200819,000000,15.679,15.679,15.51,15.6265,5299,0
+ACR_C.US,D,20200820,000000,15.55,15.5999,15.28,15.4,6850,0
+ACR_C.US,D,20200821,000000,15.3,15.45,15.2309,15.45,9929,0
+ACR_C.US,D,20200824,000000,15.48,15.48,15.2,15.2,8244,0
+ACR_C.US,D,20200825,000000,15.2,15.255,15.1273,15.255,4715,0
+ACR_C.US,D,20200826,000000,15.1,15.24,15.05,15.2,7054,0
+ACR_C.US,D,20200827,000000,15.06,15.25,15,15.13,6256,0
+ACR_C.US,D,20200828,000000,15.45,15.48,15.027,15.05,12758,0
+ACR_C.US,D,20200831,000000,15.06,15.0913,15,15.07,8071,0
+ACR_C.US,D,20200901,000000,15,15.06,14.9,15.06,2696,0
+ACR_C.US,D,20200902,000000,15.06,15.143,14.5,14.7,12635,0
+ACR_C.US,D,20200903,000000,14.8,14.8,14.5,14.562,11093,0
+ACR_C.US,D,20200904,000000,14.625,14.625,14.05,14.31,10899,0
+ACR_C.US,D,20200908,000000,14.3,14.3,13.52,13.7,29583,0
+ACR_C.US,D,20200909,000000,13.79,14.63,13.704,14.495,17096,0
+ACR_C.US,D,20200910,000000,14.49,14.6499,14.49,14.6499,936,0
+ACR_C.US,D,20200911,000000,14.6,14.6,14,14.31,6546,0
+ACR_C.US,D,20200914,000000,14.22,14.49,14.13,14.297,8053,0
+ACR_C.US,D,20200915,000000,14.3,14.4,14.3,14.35,1990,0
+ACR_C.US,D,20200916,000000,14.05,14.35,14.05,14.22,5618,0
+ACR_C.US,D,20200917,000000,14.13,14.3,13.5812,13.92,9247,0
+ACR_C.US,D,20200918,000000,13.76,13.95,13.61,13.95,10485,0
+ACR_C.US,D,20200921,000000,13.54,13.77,13.11,13.77,18712,0
+ACR_C.US,D,20200922,000000,18.98,19.924,17.49,19.1,110112,0
+ACR_C.US,D,20200923,000000,19.3,19.49,18.1,18.4,35751,0
+ACR_C.US,D,20200924,000000,18.42,18.98,18.0109,18.98,30273,0
+ACR_C.US,D,20200925,000000,18.93,19.095,18.76,19.09,19985,0
+ACR_C.US,D,20200928,000000,19.2,19.64,19.055,19.59,29689,0
+ACR_C.US,D,20200929,000000,19.6,19.6,19.18,19.4,18261,0
+ACR_C.US,D,20200930,000000,17.9,17.9793,17.57,17.65,16974,0
+ACR_C.US,D,20201001,000000,17.7,17.7,16.68,17.12,13955,0
+ACR_C.US,D,20201002,000000,17,17.57,16.935,17.1544,12644,0
+ACR_C.US,D,20201005,000000,17.11,17.41,17.0652,17.0999,5956,0
+ACR_C.US,D,20201006,000000,17.19,17.38,17.07,17.3,14014,0
+ACR_C.US,D,20201007,000000,17.455,17.573,17.2,17.46,29646,0
+ACR_C.US,D,20201008,000000,17.46,17.65,17.21,17.45,7649,0
+ACR_C.US,D,20201009,000000,17.45,17.4985,17.35,17.3716,5631,0
+ACR_C.US,D,20201012,000000,17.32,17.5,17.15,17.45,12297,0
+ACR_C.US,D,20201013,000000,17.39,17.45,17.3012,17.45,2609,0
+ACR_C.US,D,20201014,000000,17.47,17.48,17.26,17.34,5161,0
+ACR_C.US,D,20201015,000000,17.1,17.22,17.1,17.163,6845,0
+ACR_C.US,D,20201016,000000,17.25,17.35,17.13,17.28,6157,0
+ACR_C.US,D,20201019,000000,17.25,17.3,17,17.045,11523,0
+ACR_C.US,D,20201020,000000,17.05,17.17,17.05,17.1,4494,0
+ACR_C.US,D,20201021,000000,16.96,16.99,16.9,16.99,1226,0
+ACR_C.US,D,20201022,000000,16.75,16.98,16.75,16.98,1166,0
+ACR_C.US,D,20201023,000000,16.91,17.15,16.76,17.07,6767,0
+ACR_C.US,D,20201026,000000,16.72,17.0107,16.7001,16.7634,5611,0
+ACR_C.US,D,20201027,000000,16.75,16.9148,16.75,16.78,1117,0
+ACR_C.US,D,20201028,000000,16.77,16.87,16.16,16.33,8010,0
+ACR_C.US,D,20201029,000000,16.34,16.61,16.03,16.61,1715,0
+ACR_C.US,D,20201030,000000,16.72,17,16.5816,16.9,11501,0
+ACR_C.US,D,20201102,000000,16.73,17.15,16.73,16.81,12792,0
+ACR_C.US,D,20201103,000000,17.04,17.057,16.88,16.95,5928,0
+ACR_C.US,D,20201104,000000,16.94,16.98,16.94,16.98,2506,0
+ACR_C.US,D,20201105,000000,17.15,18.4,17.1128,18.25,56070,0
+ACR_C.US,D,20201106,000000,18.15,18.79,18,18.55,12463,0
+ACR_C.US,D,20201109,000000,18.95,18.99,18.6806,18.81,25862,0
+ACR_C.US,D,20201110,000000,18.8348,18.9,18.68,18.78,8010,0
+ACR_C.US,D,20201111,000000,18.75,18.805,18.575,18.62,4247,0
+ACR_C.US,D,20201112,000000,18.85,18.9816,18.3589,18.5,9289,0
+ACR_C.US,D,20201113,000000,18.5,18.69,18.3352,18.63,75490,0
+ACR_C.US,D,20201116,000000,18.89,19.25,18.712,19.1,48365,0
+ACR_C.US,D,20201117,000000,19.095,19.493,19.07,19.25,38427,0
+ACR_C.US,D,20201118,000000,19.48,19.8699,19.22,19.7,13230,0
+ACR_C.US,D,20201119,000000,19.53,19.934,19.53,19.934,14799,0
+ACR_C.US,D,20201120,000000,19.8,20.99,19.8,20.97,15705,0
+ACR_C.US,D,20201123,000000,21.06,21.9037,21.01,21.7,23421,0
+ACR_C.US,D,20201124,000000,21.85,21.96,21.6,21.77,11458,0
+ACR_C.US,D,20201125,000000,21.77,21.93,21.36,21.93,27058,0
+ACR_C.US,D,20201127,000000,21.94,21.99,21.809,21.835,3736,0
+ACR_C.US,D,20201130,000000,21.99,22.49,21.8,22.11,31076,0
+ACR_C.US,D,20201201,000000,22.11,22.4499,21.75,21.75,15717,0
+ACR_C.US,D,20201202,000000,22.12,22.4,21.95,22.3015,57293,0
+ACR_C.US,D,20201203,000000,22.45,22.85,22.43,22.8,50712,0
+ACR_C.US,D,20201204,000000,22.8,22.9,22.425,22.6,27072,0
+ACR_C.US,D,20201207,000000,22.654,22.73,22.475,22.5,13245,0
+ACR_C.US,D,20201208,000000,22.5501,22.6999,22.39,22.44,16306,0
+ACR_C.US,D,20201209,000000,22.55,22.9,22.3,22.3899,15472,0
+ACR_C.US,D,20201210,000000,22.48,22.68,22.1,22.15,13016,0
+ACR_C.US,D,20201211,000000,22.16,22.1998,21.8,22.1998,16291,0
+ACR_C.US,D,20201214,000000,22.2,22.2,22.06,22.08,5429,0
+ACR_C.US,D,20201215,000000,22.18,22.18,22.1,22.13,9325,0
+ACR_C.US,D,20201216,000000,22.1,22.17,21.98,21.98,9261,0
+ACR_C.US,D,20201217,000000,22.02,22.04,21.819,22.02,11045,0
+ACR_C.US,D,20201218,000000,22.3,22.3001,21.92,21.92,1758,0
+ACR_C.US,D,20201221,000000,22.19,22.19,21.855,21.94,8333,0
+ACR_C.US,D,20201222,000000,22,22.2428,21.21,21.55,42238,0
+ACR_C.US,D,20201223,000000,22.1462,22.1462,21.89,21.993,26940,0
+ACR_C.US,D,20201224,000000,22.11,22.2999,22.095,22.17,9062,0
+ACR_C.US,D,20201228,000000,22.25,22.5,22.13,22.4364,9162,0
+ACR_C.US,D,20201229,000000,22.44,22.44,22.25,22.34,14540,0
+ACR_C.US,D,20201230,000000,22.5,22.5,22.16,22.2,16942,0
+ACR_C.US,D,20201231,000000,21.7,21.83,21.13,21.72,8993,0
+ACR_C.US,D,20210104,000000,21.53,21.6257,21.25,21.25,10293,0
+ACR_C.US,D,20210105,000000,21.11,21.835,21.11,21.7909,14014,0
+ACR_C.US,D,20210106,000000,21.62,21.685,21.06,21.15,43508,0
+ACR_C.US,D,20210107,000000,21.17,21.55,21.17,21.4799,8150,0
+ACR_C.US,D,20210108,000000,21.37,21.59,21.37,21.52,3366,0
+ACR_C.US,D,20210111,000000,21.48,21.54,21.45,21.4692,9204,0
+ACR_C.US,D,20210112,000000,21.5,21.5,21.025,21.25,10350,0
+ACR_C.US,D,20210113,000000,21.36,21.45,21.3499,21.4015,5696,0
+ACR_C.US,D,20210114,000000,21.395,21.47,21.3522,21.3522,9236,0
+ACR_C.US,D,20210115,000000,21.4,21.55,21.2094,21.3,7634,0
+ACR_C.US,D,20210119,000000,21.3,21.5064,21.1,21.385,8792,0
+ACR_C.US,D,20210120,000000,21.39,21.46,20.9,21.4598,9932,0
+ACR_C.US,D,20210121,000000,21.5,21.55,21.2,21.55,4422,0
+ACR_C.US,D,20210122,000000,21.21,21.99,21.21,21.47,10160,0
+ACR_C.US,D,20210125,000000,21.71,21.71,21.35,21.39,14419,0
+ACR_C.US,D,20210126,000000,21.45,21.98,21.45,21.905,18938,0
+ACR_C.US,D,20210127,000000,21.85,21.895,21.6,21.6452,9132,0
+ACR_C.US,D,20210128,000000,21.7,21.905,21.5901,21.84,7993,0
+ACR_C.US,D,20210129,000000,21.7219,21.99,21.7219,21.725,5763,0
+ACR_C.US,D,20210201,000000,21.95,21.99,21.31,21.505,22825,0
+ACR_C.US,D,20210202,000000,21.5,21.7499,21.5,21.68,10690,0
+ACR_C.US,D,20210203,000000,21.75,22.03,21.5201,21.825,20337,0
+ACR_C.US,D,20210204,000000,22,22.315,21.87,22.2,106042,0
+ACR_C.US,D,20210205,000000,22.27,23.035,22.245,23.02,24091,0
+ACR_C.US,D,20210208,000000,23.2,23.65,23.1,23.52,17754,0
+ACR_C.US,D,20210209,000000,23.71,23.8,23.5,23.75,8254,0
+ACR_C.US,D,20210210,000000,23.65,24.075,23.61,23.61,11642,0
+ACR_C.US,D,20210211,000000,24.2222,24.2222,23.4501,23.66,3542,0
+ACR_C.US,D,20210212,000000,23.66,24.05,23.35,24.05,13793,0
+ACR_C.US,D,20210216,000000,24,24.3162,23.6,24.28,24762,0
+ACR_C.US,D,20210217,000000,24.155,24.28,23.845,24.28,8752,0
+ACR_C.US,D,20210218,000000,24.05,24.0902,23.88,23.985,5843,0
+ACR_C.US,D,20210219,000000,24.2116,24.95,23.98,24.15,52197,0
+ACR_C.US,D,20210222,000000,24.15,25.8,24.15,25.349,57143,0
+ACR_C.US,D,20210223,000000,25.05,25.74,25.02,25.67,53990,0
+ACR_C.US,D,20210224,000000,25.39,25.6,25.17,25.46,33994,0
+ACR_C.US,D,20210225,000000,25.57,25.8,25.32,25.35,109891,0
+ACR_C.US,D,20210226,000000,25.4,25.48,24.35,24.35,231189,0
+ACR_C.US,D,20210301,000000,24.32,24.42,24.08,24.19,115535,0
+ACR_C.US,D,20210302,000000,24.155,24.23,24.09,24.13,15280,0
+ACR_C.US,D,20210303,000000,24.159,24.23,24.1,24.23,10661,0
+ACR_C.US,D,20210304,000000,24.24,24.4799,24.24,24.33,9944,0
+ACR_C.US,D,20210305,000000,24.4771,24.7,24.39,24.62,19990,0
+ACR_C.US,D,20210308,000000,24.62,24.8,24.61,24.79,10725,0
+ACR_C.US,D,20210309,000000,24.82,24.82,24.715,24.79,7023,0
+ACR_C.US,D,20210310,000000,24.7,24.89,24.66,24.85,13465,0
+ACR_C.US,D,20210311,000000,24.9,24.9,24.8,24.82,18864,0
+ACR_C.US,D,20210312,000000,24.67,24.88,24.55,24.88,5595,0
+ACR_C.US,D,20210315,000000,24.76,24.89,24.76,24.86,13418,0
+ACR_C.US,D,20210316,000000,24.9,25.02,24.891,25,55616,0
+ACR_C.US,D,20210317,000000,25.05,25.1,25,25.1,22526,0
+ACR_C.US,D,20210318,000000,25,25.11,25,25.11,10543,0
+ACR_C.US,D,20210319,000000,25.0445,25.15,25.02,25.15,5739,0
+ACR_C.US,D,20210322,000000,25.15,25.2,25.0801,25.2,8055,0
+ACR_C.US,D,20210323,000000,25.11,25.24,25.11,25.2,18865,0
+ACR_C.US,D,20210324,000000,25.21,25.3796,25.2,25.37,21283,0
+ACR_C.US,D,20210325,000000,25.31,25.37,25.215,25.37,4365,0
+ACR_C.US,D,20210326,000000,25.4,25.44,25.2201,25.4,11334,0
+ACR_C.US,D,20210329,000000,25.39,25.4065,25.25,25.35,18502,0
+ACR_C.US,D,20210330,000000,25.23,25.4,25.2,25.325,12070,0
+ACR_C.US,D,20210331,000000,24.9,25,24.71,24.87,36713,0
+ACR_C.US,D,20210401,000000,24.86,25.036,24.735,24.93,16108,0
+ACR_C.US,D,20210405,000000,24.96,24.99,24.8184,24.97,16499,0
+ACR_C.US,D,20210406,000000,24.9352,24.9499,24.75,24.94,17075,0
+ACR_C.US,D,20210407,000000,24.916,24.9507,24.89,24.8909,7674,0
+ACR_C.US,D,20210408,000000,24.84,24.9782,24.745,24.92,16470,0
+ACR_C.US,D,20210409,000000,24.9,24.9,24.61,24.61,15563,0
+ACR_C.US,D,20210412,000000,24.7,24.7338,24.56,24.5935,4376,0
+ACR_C.US,D,20210413,000000,24.58,24.59,24.24,24.4,11200,0
+ACR_C.US,D,20210414,000000,24.5135,24.57,24.42,24.57,10628,0
+ACR_C.US,D,20210415,000000,24.57,24.75,24.5077,24.7,8035,0
+ACR_C.US,D,20210416,000000,24.66,24.66,24.56,24.56,5261,0
+ACR_C.US,D,20210419,000000,24.65,24.68,24.501,24.63,9483,0
+ACR_C.US,D,20210420,000000,24.66,24.69,24.5334,24.62,3456,0
+ACR_C.US,D,20210421,000000,24.69,24.7,24.55,24.6899,3897,0
+ACR_C.US,D,20210422,000000,24.65,24.79,24.6154,24.625,9630,0
+ACR_C.US,D,20210423,000000,24.65,24.799,24.65,24.6995,11126,0
+ACR_C.US,D,20210426,000000,24.7,24.9,24.69,24.73,26877,0
+ACR_C.US,D,20210427,000000,24.75,24.9722,24.75,24.93,13296,0
+ACR_C.US,D,20210428,000000,24.96,24.96,24.895,24.95,11951,0
+ACR_C.US,D,20210429,000000,24.95,25,24.85,24.85,24443,0
+ACR_C.US,D,20210430,000000,24.93,25.19,24.853,25.13,84631,0
+ACR_C.US,D,20210503,000000,25.102,25.18,24.9782,25.15,29048,0
+ACR_C.US,D,20210504,000000,25.19,25.33,25.0213,25.2,27007,0
+ACR_C.US,D,20210505,000000,25.21,25.25,25.21,25.23,4164,0
+ACR_C.US,D,20210506,000000,25.225,25.24,25.07,25.205,15862,0
+ACR_C.US,D,20210507,000000,25.2,25.2,25.08,25.2,8206,0
+ACR_C.US,D,20210510,000000,25.2,25.23,25.12,25.18,6759,0
+ACR_C.US,D,20210511,000000,25.12,25.12,25,25.075,10667,0
+ACR_C.US,D,20210512,000000,25.09,25.22,24.81,24.88,26025,0
+ACR_C.US,D,20210513,000000,25.1601,25.24,25.03,25.24,11440,0
+ACR_C.US,D,20210514,000000,25.35,25.5104,25.275,25.5,27546,0
+ACR_C.US,D,20210517,000000,25.38,25.5012,25.34,25.49,52169,0
+ACR_C.US,D,20210518,000000,25.475,25.512,25.45,25.49,74095,0
+ACR_C.US,D,20210519,000000,25.4001,25.465,25.33,25.4367,66972,0
+ACR_C.US,D,20210520,000000,25.33,25.4176,25.32,25.38,40416,0
+ACR_C.US,D,20210521,000000,25.41,25.425,25.3101,25.37,6224,0
+ACR_C.US,D,20210524,000000,25.37,25.37,25.335,25.35,4975,0
+ACR_C.US,D,20210525,000000,25.35,25.37,25.32,25.37,7409,0
+ACR_C.US,D,20210526,000000,25.3699,25.37,25.3309,25.34,3083,0
+ACR_C.US,D,20210527,000000,25.33,25.37,25.33,25.37,2310,0
+ACR_C.US,D,20210528,000000,25.349,25.49,25.349,25.45,6236,0
+ACR_C.US,D,20210601,000000,25.455,25.55,25.43,25.5,10722,0
+ACR_C.US,D,20210602,000000,25.54,25.54,25.43,25.45,2864,0
+ACR_C.US,D,20210603,000000,25.448,25.45,25.3833,25.45,1382,0
+ACR_C.US,D,20210604,000000,25.4407,25.465,25.43,25.465,3536,0
+ACR_C.US,D,20210607,000000,25.5,25.5,25.45,25.48,5023,0
+ACR_C.US,D,20210608,000000,25.45,25.47,25.44,25.45,5353,0
+ACR_C.US,D,20210609,000000,25.5,25.54,25.445,25.48,8492,0
+ACR_C.US,D,20210610,000000,25.505,25.59,25.45,25.4505,10374,0
+ACR_C.US,D,20210611,000000,25.43,25.5112,25.4,25.4,20175,0
+ACR_C.US,D,20210614,000000,25.4299,25.58,25.4,25.58,13808,0
+ACR_C.US,D,20210615,000000,25.45,25.52,25.4208,25.4708,4472,0
+ACR_C.US,D,20210616,000000,25.5602,25.5602,25.48,25.56,7120,0
+ACR_C.US,D,20210617,000000,25.5,25.51,25.5,25.5,2259,0
+ACR_C.US,D,20210618,000000,25.47,25.4722,25.46,25.47,1325,0
+ACR_C.US,D,20210621,000000,25.4799,25.48,25.4601,25.4799,3733,0
+ACR_C.US,D,20210622,000000,25.5604,25.6,25.533,25.6,3549,0
+ACR_C.US,D,20210623,000000,25.6,25.61,25.6,25.6092,2368,0
+ACR_C.US,D,20210624,000000,25.57,25.6901,25.5651,25.69,20332,0
+ACR_C.US,D,20210625,000000,25.79,25.86,25.78,25.8,6769,0
+ACR_C.US,D,20210628,000000,25.8,25.8953,25.67,25.76,14964,0
+ACR_C.US,D,20210629,000000,25.76,25.9299,25.6587,25.84,12799,0
+ACR_C.US,D,20210630,000000,25.48,25.48,25.22,25.43,72867,0
+ACR_C.US,D,20210701,000000,25.48,25.48,25.15,25.28,174729,0
+ACR_C.US,D,20210702,000000,25.22,25.23,25.14,25.14,19919,0
+ACR_C.US,D,20210706,000000,25.2,25.2,24.8701,25.0485,26505,0
+ACR_C.US,D,20210707,000000,25.03,25.1,24.95,25.05,14473,0
+ACR_C.US,D,20210708,000000,25,25.0993,25,25.08,5197,0
+ACR_C.US,D,20210709,000000,25.08,25.265,25.0367,25.1195,5006,0
+ACR_C.US,D,20210712,000000,25.13,25.29,25.13,25.29,4992,0
+ACR_C.US,D,20210713,000000,25.2,25.29,25.16,25.17,2672,0
+ACR_C.US,D,20210714,000000,25.1,25.2643,25.1,25.2643,10877,0
+ACR_C.US,D,20210715,000000,25.26,25.26,25.15,25.25,2070,0
+ACR_C.US,D,20210716,000000,25.25,25.25,25.2,25.23,18396,0
+ACR_C.US,D,20210719,000000,25.2,25.2,24.9509,25.05,39311,0
+ACR_C.US,D,20210720,000000,24.98,25.24,24.98,25.17,6010,0
+ACR_C.US,D,20210721,000000,25.2013,25.25,25.0929,25.1,5329,0
+ACR_C.US,D,20210722,000000,25.1001,25.21,25.1001,25.21,2456,0
+ACR_C.US,D,20210723,000000,25.2488,25.2488,25.159,25.195,2498,0
+ACR_C.US,D,20210726,000000,25.201,25.2123,25.06,25.15,14009,0
+ACR_C.US,D,20210727,000000,25.1,25.3,25.085,25.3,6391,0
+ACR_C.US,D,20210728,000000,25.28,25.28,25.14,25.15,2513,0
+ACR_C.US,D,20210729,000000,25.205,25.205,25.17,25.18,1976,0
+ACR_C.US,D,20210730,000000,25.23,25.44,25.18,25.23,10455,0
+ACR_C.US,D,20210802,000000,25.37,25.4014,25.2,25.39,10377,0
+ACR_C.US,D,20210803,000000,25.23,25.41,25.23,25.3,15677,0
+ACR_C.US,D,20210804,000000,25.29,25.29,25.24,25.25,5010,0
+ACR_C.US,D,20210805,000000,25.3847,25.3847,25.22,25.3,7040,0
+ACR_C.US,D,20210806,000000,25.34,25.34,25.24,25.25,31871,0
+ACR_C.US,D,20210809,000000,25.3,25.35,25.25,25.25,10825,0
+ACR_C.US,D,20210810,000000,25.22,25.25,25.17,25.19,16332,0
+ACR_C.US,D,20210811,000000,25.19,25.22,25.1703,25.22,17869,0
+ACR_C.US,D,20210812,000000,25.2,25.26,25.18,25.22,23455,0
+ACR_C.US,D,20210813,000000,25.245,25.2599,25.21,25.24,5335,0
+ACR_C.US,D,20210816,000000,25.32,25.32,25.25,25.32,5503,0
+ACR_C.US,D,20210817,000000,25.28,25.35,25.21,25.22,79307,0
+ACR_C.US,D,20210818,000000,25.22,25.27,25.22,25.25,70633,0
+ACR_C.US,D,20210819,000000,25.18,25.25,25.13,25.18,12042,0
+ACR_C.US,D,20210820,000000,25.1951,25.26,25.19,25.26,3605,0
+ACR_C.US,D,20210823,000000,25.18,25.25,25.18,25.2356,26337,0
+ACR_C.US,D,20210824,000000,25.2441,25.33,25.235,25.31,2302,0
+ACR_C.US,D,20210825,000000,25.35,25.35,25.29,25.34,3135,0
+ACR_C.US,D,20210826,000000,25.35,25.3883,25.23,25.2356,2489,0
+ACR_C.US,D,20210827,000000,25.225,25.361,25.225,25.36,2364,0
+ACR_C.US,D,20210830,000000,25.35,25.48,25.35,25.43,4057,0
+ACR_C.US,D,20210831,000000,25.36,25.56,25.34,25.56,3351,0
+ACR_C.US,D,20210901,000000,25.45,25.6701,25.45,25.65,15982,0
+ACR_C.US,D,20210902,000000,25.677,25.75,25.677,25.75,8241,0
+ACR_C.US,D,20210903,000000,25.68,25.75,25.68,25.74,5871,0
+ACR_C.US,D,20210907,000000,25.75,25.7646,25.7,25.75,4520,0
+ACR_C.US,D,20210908,000000,25.77,25.83,25.75,25.75,6783,0
+ACR_C.US,D,20210909,000000,25.7501,25.7501,25.6,25.6805,9600,0
+ACR_C.US,D,20210910,000000,25.68,25.6805,25.63,25.67,2855,0
+ACR_C.US,D,20210913,000000,25.6,25.7001,25.6,25.6201,22963,0
+ACR_C.US,D,20210914,000000,25.7001,25.71,25.65,25.6501,2639,0
+ACR_C.US,D,20210915,000000,25.67,25.765,25.65,25.65,1993,0
+ACR_C.US,D,20210916,000000,25.73,25.771,25.72,25.759,5085,0
+ACR_C.US,D,20210917,000000,25.77,25.77,25.66,25.7242,4619,0
+ACR_C.US,D,20210920,000000,25.7,25.7,25.5185,25.5185,78641,0
+ACR_C.US,D,20210921,000000,25.67,25.685,25.58,25.64,19297,0
+ACR_C.US,D,20210922,000000,25.67,25.67,25.635,25.6499,2887,0
+ACR_C.US,D,20210923,000000,25.69,25.69,25.6105,25.625,3755,0
+ACR_C.US,D,20210924,000000,25.6874,25.6874,25.62,25.62,6297,0
+ACR_C.US,D,20210927,000000,25.66,25.66,25.58,25.65,10463,0
+ACR_C.US,D,20210928,000000,25.6,25.631,25.54,25.631,29445,0
+ACR_C.US,D,20210929,000000,25.8,26.09,25.75,25.9749,249410,0
+ACR_C.US,D,20210930,000000,25.48,25.48,25.38,25.44,11804,0
+ACR_C.US,D,20211001,000000,25.47,25.55,25.4304,25.53,11265,0
+ACR_C.US,D,20211004,000000,25.53,25.56,25.37,25.53,23769,0
+ACR_C.US,D,20211005,000000,25.56,25.6,25.53,25.6,9666,0
+ACR_C.US,D,20211006,000000,25.43,25.6,25.43,25.6,7126,0
+ACR_C.US,D,20211007,000000,25.6018,25.6018,25.4,25.4511,11183,0
+ACR_C.US,D,20211008,000000,25.51,25.5801,25.51,25.55,2246,0
+ACR_C.US,D,20211011,000000,25.59,25.59,25.55,25.55,1447,0
+ACR_C.US,D,20211012,000000,25.55,25.59,25.52,25.5739,7761,0
+ACR_C.US,D,20211013,000000,25.61,25.805,25.6,25.79,7555,0
+ACR_C.US,D,20211014,000000,25.88,25.88,25.82,25.88,3878,0
+ACR_C.US,D,20211015,000000,25.76,26.02,25.76,25.891,12446,0
+ACR_C.US,D,20211018,000000,25.72,25.81,25.66,25.66,2076,0
+ACR_C.US,D,20211019,000000,25.62,25.86,25.62,25.69,15004,0
+ACR_C.US,D,20211020,000000,25.7,25.75,25.67,25.75,2563,0
+ACR_C.US,D,20211021,000000,25.69,25.69,25.5,25.6501,13312,0
+ACR_C.US,D,20211022,000000,25.69,25.69,25.65,25.65,4468,0
+ACR_C.US,D,20211025,000000,25.6,25.75,25.59,25.74,8047,0
+ACR_C.US,D,20211026,000000,25.72,25.75,25.72,25.725,1958,0
+ACR_C.US,D,20211027,000000,25.7,25.93,25.68,25.93,7787,0
+ACR_C.US,D,20211028,000000,25.93,25.93,25.9,25.9,337,0
+ACR_C.US,D,20211029,000000,25.76,25.97,25.76,25.97,7437,0
+ACR_C.US,D,20211101,000000,25.99,26.05,25.9795,26.05,3702,0
+ACR_C.US,D,20211102,000000,26.0642,26.13,26.05,26.13,8750,0
+ACR_C.US,D,20211103,000000,26.13,26.13,25.929,26.1,2509,0
+ACR_C.US,D,20211104,000000,26.11,26.12,26.1,26.1,3084,0
+ACR_C.US,D,20211105,000000,26,26.0702,25.945,25.99,7519,0
+ACR_C.US,D,20211108,000000,25.9605,25.9605,25.89,25.95,4066,0
+ACR_C.US,D,20211109,000000,25.86,25.9005,25.86,25.9,945,0
+ACR_C.US,D,20211110,000000,25.86,25.885,25.705,25.83,2067,0
+ACR_C.US,D,20211111,000000,25.68,25.79,25.63,25.79,7153,0
+ACR_C.US,D,20211112,000000,25.745,25.815,25.685,25.815,2128,0
+ACR_C.US,D,20211115,000000,25.834,25.8399,25.65,25.7,4799,0
+ACR_C.US,D,20211116,000000,25.722,25.74,25.7,25.7,15512,0
+ACR_C.US,D,20211117,000000,25.77,25.82,25.725,25.725,1341,0
+ACR_C.US,D,20211118,000000,25.7,25.71,25.6505,25.66,17229,0
+ACR_C.US,D,20211119,000000,25.66,25.68,25.645,25.66,24500,0
+ACR_C.US,D,20211122,000000,25.8,25.8,25.68,25.68,1114,0
+ACR_C.US,D,20211123,000000,25.69,25.73,25.69,25.73,9012,0
+ACR_C.US,D,20211124,000000,25.73,25.7899,25.73,25.76,1603,0
+ACR_C.US,D,20211126,000000,25.72,25.7775,25.6901,25.7775,729,0
+ACR_C.US,D,20211129,000000,25.9,25.9,25.795,25.9,512,0
+ACR_C.US,D,20211130,000000,25.9,25.9,25.7,25.78,9551,0
+ACR_C.US,D,20211201,000000,25.8,25.8667,25.8,25.82,3768,0
+ACR_C.US,D,20211202,000000,25.8,25.85,25.785,25.842,1441,0
+ACR_C.US,D,20211203,000000,25.89,25.9,25.81,25.81,4850,0
+ACR_C.US,D,20211206,000000,25.78,25.8066,25.78,25.8066,263,0
+ACR_C.US,D,20211207,000000,25.909,25.909,25.71,25.71,2765,0
+ACR_C.US,D,20211208,000000,25.67,25.7,25.6,25.63,1449,0
+ACR_C.US,D,20211209,000000,25.21,25.5442,25.16,25.39,84084,0
+ACR_C.US,D,20211210,000000,25.39,25.48,25.36,25.45,6293,0
+ACR_C.US,D,20211213,000000,25.4301,25.4301,25.4,25.42,2826,0
+ACR_C.US,D,20211214,000000,25.48,25.48,25.42,25.42,2745,0
+ACR_C.US,D,20211215,000000,25.45,25.61,25.45,25.56,9203,0
+ACR_C.US,D,20211216,000000,25.7085,25.7085,25.59,25.63,1582,0
+ACR_C.US,D,20211217,000000,25.7593,25.76,25.73,25.73,2219,0
+ACR_C.US,D,20211220,000000,25.51,25.69,25.51,25.6899,3145,0
+ACR_C.US,D,20211221,000000,25.6601,25.6601,25.44,25.4897,92908,0
+ACR_C.US,D,20211222,000000,25.5,25.6,25.5,25.6,9854,0
+ACR_C.US,D,20211223,000000,25.57,25.58,25.57,25.58,692,0
+ACR_C.US,D,20211227,000000,25.6,25.75,25.6,25.6473,5080,0
+ACR_C.US,D,20211228,000000,25.6,25.7316,25.6,25.645,3194,0
+ACR_C.US,D,20211229,000000,25.752,25.842,25.7,25.82,5917,0
+ACR_C.US,D,20211230,000000,25.64,25.77,25.64,25.76,3245,0
+ACR_C.US,D,20211231,000000,25.4,25.495,25.4,25.48,8644,0
+ACR_C.US,D,20220103,000000,25.4,25.47,25.3201,25.3972,8816,0
+ACR_C.US,D,20220104,000000,25.34,25.4,25.28,25.33,22345,0
+ACR_C.US,D,20220105,000000,25.33,25.39,25.32,25.32,4395,0
+ACR_C.US,D,20220106,000000,25.15,25.41,25.15,25.33,16200,0
+ACR_C.US,D,20220107,000000,25.34,25.34,25.25,25.3,15374,0
+ACR_C.US,D,20220110,000000,25.3,25.3,25.2206,25.29,11247,0
+ACR_C.US,D,20220111,000000,25.2801,25.565,25.28,25.5599,10316,0
+ACR_C.US,D,20220112,000000,25.5,25.59,25.45,25.59,1594,0
+ACR_C.US,D,20220113,000000,25.525,25.73,25.47,25.7,4678,0
+ACR_C.US,D,20220114,000000,25.595,25.6979,25.49,25.59,1735,0
+ACR_C.US,D,20220118,000000,25.5,25.54,25.3127,25.36,9889,0
+ACR_C.US,D,20220119,000000,25.39,25.41,25.3,25.3,2473,0
+ACR_C.US,D,20220120,000000,25.3,25.374,25.25,25.25,4769,0
+ACR_C.US,D,20220121,000000,25.25,25.345,25.25,25.34,757,0
+ACR_C.US,D,20220124,000000,25.28,25.3,25.13,25.2,10474,0
+ACR_C.US,D,20220125,000000,25.11,25.2284,25.05,25.17,17431,0
+ACR_C.US,D,20220126,000000,25.2374,25.2374,25.17,25.17,7678,0
+ACR_C.US,D,20220127,000000,25.25,25.25,25.03,25.03,2836,0
+ACR_C.US,D,20220128,000000,25.03,25.2814,25.0038,25.09,12665,0
+ACR_C.US,D,20220131,000000,25.22,25.22,25.1,25.1,8873,0
+ACR_C.US,D,20220201,000000,25.15,25.35,25.11,25.22,13165,0
+ACR_C.US,D,20220202,000000,25.15,25.255,25.04,25.14,3695,0
+ACR_C.US,D,20220203,000000,25.03,25.1116,24.95,25.1116,6629,0
+ACR_C.US,D,20220204,000000,25.11,25.14,25.01,25.028,9717,0
+ACR_C.US,D,20220207,000000,24.95,24.9501,24.5,24.85,10522,0
+ACR_C.US,D,20220208,000000,24.8811,24.8811,24.61,24.82,9901,0
+ACR_C.US,D,20220209,000000,24.82,24.93,24.82,24.87,5412,0
+ACR_C.US,D,20220210,000000,24.87,24.925,24.77,24.78,9138,0
+ACR_C.US,D,20220211,000000,24.92,25.02,24.88,24.88,20819,0
+ACR_C.US,D,20220214,000000,24.905,24.98,24.8,24.88,12882,0
+ACR_C.US,D,20220215,000000,24.92,25.08,24.8511,24.99,9526,0
+ACR_C.US,D,20220216,000000,25.09,25.475,25.0193,25.11,12602,0
+ACR_C.US,D,20220217,000000,25.28,25.42,25.22,25.3,8023,0
+ACR_C.US,D,20220218,000000,25.37,25.65,25.33,25.57,9713,0
+ACR_C.US,D,20220222,000000,25.55,25.6,25.2035,25.5,12787,0
+ACR_C.US,D,20220223,000000,25.52,25.53,25.15,25.28,10213,0
+ACR_C.US,D,20220224,000000,24.92,25.19,24.92,25.19,17224,0
+ACR_C.US,D,20220225,000000,25.14,25.32,25.14,25.17,3870,0
+ACR_C.US,D,20220228,000000,25.07,25.36,25.07,25.08,4886,0
+ACR_C.US,D,20220301,000000,25.31,25.31,25.07,25.07,3334,0
+ACR_C.US,D,20220302,000000,25.05,25.1,25,25,13951,0
+ACR_C.US,D,20220303,000000,25.1,25.16,25.09,25.13,5061,0
+ACR_C.US,D,20220304,000000,25,25.0991,24.95,24.99,12400,0
+ACR_C.US,D,20220307,000000,25.1,25.1,24.6101,24.7643,8757,0
+ACR_C.US,D,20220308,000000,24.73,24.9594,24.73,24.9594,5085,0
+ACR_C.US,D,20220309,000000,24.92,24.9247,24.86,24.9247,1767,0
+ACR_C.US,D,20220310,000000,24.93,25,24.74,25,8397,0
+ACR_C.US,D,20220311,000000,24.89,25.12,24.75,24.76,14012,0
+ACR_C.US,D,20220314,000000,24.73,24.73,23.52,23.92,12014,0
+ACR_C.US,D,20220315,000000,23.86,24.78,23.86,24.73,3636,0
+ACR_C.US,D,20220316,000000,24.84,24.84,24.41,24.41,5633,0
+ACR_C.US,D,20220317,000000,24.65,25,24.65,24.999,4627,0
+ACR_C.US,D,20220318,000000,24.925,25.24,24.925,25.09,4820,0
+ACR_C.US,D,20220321,000000,25.04,25.17,24.78,25.17,8747,0
+ACR_C.US,D,20220322,000000,25.135,25.2202,25.13,25.1485,1916,0
+ACR_C.US,D,20220323,000000,25,25.17,25,25.17,1572,0
+ACR_C.US,D,20220324,000000,25.16,25.17,25.035,25.125,2560,0
+ACR_C.US,D,20220325,000000,25.25,25.25,25.06,25.09,1079,0
+ACR_C.US,D,20220328,000000,25.14,25.19,25.01,25.1899,7929,0
+ACR_C.US,D,20220329,000000,25.1649,25.25,25.1649,25.25,8061,0
+ACR_C.US,D,20220330,000000,25.2873,25.3,25.23,25.23,3934,0
+ACR_C.US,D,20220331,000000,24.89,25.0901,24.8,24.87,14563,0
+ACR_C.US,D,20220401,000000,24.9899,24.9899,24.74,24.8301,11271,0
+ACR_C.US,D,20220404,000000,24.83,24.83,24.5956,24.6,6591,0
+ACR_C.US,D,20220405,000000,24.6,24.6,24.39,24.4367,7040,0
+ACR_C.US,D,20220406,000000,24.16,24.37,24.14,24.21,7498,0
+ACR_C.US,D,20220407,000000,24.29,24.6941,24.24,24.24,1883,0
+ACR_C.US,D,20220408,000000,24.45,24.45,24.02,24.1355,10928,0
+ACR_C.US,D,20220411,000000,24.2,24.2,24,24.0045,4910,0
+ACR_C.US,D,20220412,000000,24.25,24.29,24,24.29,23812,0
+ACR_C.US,D,20220413,000000,24.14,24.44,24.1,24.25,2265,0
+ACR_C.US,D,20220414,000000,24.4,24.55,24.21,24.27,7172,0
+ACR_C.US,D,20220418,000000,24.48,24.5,24.34,24.34,1439,0
+ACR_C.US,D,20220419,000000,24.3305,24.3794,24.3305,24.345,1994,0
+ACR_C.US,D,20220420,000000,24.32,24.49,24.32,24.41,2108,0
+ACR_C.US,D,20220421,000000,24.41,24.41,24.38,24.4,1649,0
+ACR_C.US,D,20220422,000000,24.5,24.5,24.3502,24.3604,4731,0
+ACR_C.US,D,20220425,000000,24.19,24.5,24.19,24.2051,4746,0
+ACR_C.US,D,20220426,000000,24.3,24.56,24.25,24.26,6345,0
+ACR_C.US,D,20220427,000000,24.35,24.35,23.8,23.86,8076,0
+ACR_C.US,D,20220428,000000,23.96,24.3625,23.5,23.98,15103,0
+ACR_C.US,D,20220429,000000,24.05,24.42,23.6367,24.42,19519,0
+ACR_C.US,D,20220502,000000,24.18,24.3899,23.9513,24.195,11449,0
+ACR_C.US,D,20220503,000000,24.19,24.19,24,24.0553,1234,0
+ACR_C.US,D,20220504,000000,24.1,24.2399,24.06,24.06,2836,0
+ACR_C.US,D,20220505,000000,24.06,24.06,24.01,24.01,2100,0
+ACR_C.US,D,20220506,000000,23.84,24,23.81,23.91,7268,0
+ACR_C.US,D,20220509,000000,23.9192,23.9192,23.52,23.52,7257,0
+ACR_C.US,D,20220510,000000,23.94,23.94,23.63,23.8916,4612,0
+ACR_C.US,D,20220511,000000,23.95,23.95,23.7401,23.7401,3178,0
+ACR_C.US,D,20220512,000000,23.74,23.74,23.1,23.1,9556,0
+ACR_C.US,D,20220513,000000,23.0009,23.0466,22.7151,22.965,14639,0
+ACR_C.US,D,20220516,000000,23.06,23.06,22.7358,22.8,5064,0
+ACR_C.US,D,20220517,000000,22.89,22.9,22.69,22.69,7670,0
+ACR_C.US,D,20220518,000000,22.98,22.98,22,22.01,19526,0
+ACR_C.US,D,20220519,000000,22.01,22.13,21.9042,21.99,5574,0
+ACR_C.US,D,20220520,000000,21.62,22.26,21.62,22.26,4722,0
+ACR_C.US,D,20220523,000000,22.22,22.3034,22.097,22.3,5763,0
+ACR_C.US,D,20220524,000000,22.3801,22.48,21.8822,22.44,5259,0
+ACR_C.US,D,20220525,000000,22.11,22.95,22.11,22.92,6491,0
+ACR_C.US,D,20220526,000000,22.72,23.01,22.72,22.905,2069,0
+ACR_C.US,D,20220527,000000,23.1,23.72,23.1,23.51,6871,0
+ACR_C.US,D,20220531,000000,23.67,23.9,23.1942,23.9,25180,0
+ACR_C.US,D,20220601,000000,23.81,23.81,23.475,23.5,2990,0
+ACR_C.US,D,20220602,000000,23.42,23.5345,23.2,23.4913,9909,0
+ACR_C.US,D,20220603,000000,23.25,23.4,23.23,23.3999,8526,0
+ACR_C.US,D,20220606,000000,23.53,23.547,23.2,23.2,12069,0
+ACR_C.US,D,20220607,000000,23.25,23.25,23.08,23.135,6659,0
+ACR_C.US,D,20220608,000000,23.23,23.24,23.0518,23.1305,4981,0
+ACR_C.US,D,20220609,000000,23.22,23.25,23.05,23.21,10699,0
+ACR_C.US,D,20220610,000000,23.25,23.25,22.7101,22.96,21383,0
+ACR_C.US,D,20220613,000000,22.85,23.05,22.1,22.1999,29154,0
+ACR_C.US,D,20220614,000000,22.1032,23,22.1032,22.41,23883,0
+ACR_C.US,D,20220615,000000,22.8999,22.9999,22.6,22.61,25087,0
+ACR_C.US,D,20220616,000000,22.46,22.8711,20.532,20.9,29224,0
+ACR_C.US,D,20220617,000000,20.9,22.2399,20.9,20.97,36220,0
+ACR_C.US,D,20220621,000000,21.65,22.0988,21.3,21.61,20800,0
+ACR_C.US,D,20220622,000000,21.76,21.99,21.1804,21.73,16288,0
+ACR_C.US,D,20220623,000000,21.64,21.7,21.43,21.65,12051,0
+ACR_C.US,D,20220624,000000,21.65,22.4999,21.63,21.93,17938,0
+ACR_C.US,D,20220627,000000,21.93,22.4471,21.76,21.92,13277,0
+ACR_C.US,D,20220628,000000,22.11,22.4915,21.79,21.8001,20927,0
+ACR_C.US,D,20220629,000000,22.01,22.01,21.8695,21.94,10293,0
+ACR_C.US,D,20220630,000000,21.66,21.8759,20.35,20.35,63974,0
+ACR_C.US,D,20220701,000000,20.45,20.45,19.9001,20.25,17764,0
+ACR_C.US,D,20220705,000000,20.18,20.19,20.0106,20.15,19916,0
+ACR_C.US,D,20220706,000000,20.06,20.39,20.06,20.08,15959,0
+ACR_C.US,D,20220707,000000,20.2,20.45,20.0901,20.37,27484,0
+ACR_C.US,D,20220708,000000,20.32,20.55,20.3089,20.3089,5134,0
+ACR_C.US,D,20220711,000000,20.29,20.365,20.1,20.14,2980,0
+ACR_C.US,D,20220712,000000,20.15,20.475,19.56,20.05,14521,0
+ACR_C.US,D,20220713,000000,19.78,20,19.78,19.8612,16205,0
+ACR_C.US,D,20220714,000000,19.7085,19.95,19.7085,19.9,15965,0
+ACR_C.US,D,20220715,000000,20.02,20.06,19.865,19.96,33699,0
+ACR_C.US,D,20220718,000000,20.28,20.28,19.54,19.75,47120,0
+ACR_C.US,D,20220719,000000,19.84,19.93,19.6,19.75,21921,0
+ACR_C.US,D,20220720,000000,19.84,20.09,19.77,19.8995,26561,0
+ACR_C.US,D,20220721,000000,20.01,20.11,19.68,19.91,20300,0
+ACR_C.US,D,20220722,000000,20,20.15,19.7099,19.8234,17405,0
+ACR_C.US,D,20220725,000000,19.85,19.93,19.76,19.88,18505,0
+ACR_C.US,D,20220726,000000,20.29,20.31,19.86,20,27073,0
+ACR_C.US,D,20220727,000000,20.055,20.055,19.97,20,21844,0
+ACR_C.US,D,20220728,000000,20.07,20.47,19.9844,20.07,72526,0
+ACR_C.US,D,20220729,000000,20.21,20.41,19.96,20.06,99479,0
+ACR_C.US,D,20220801,000000,20.07,20.4,20.07,20.19,61114,0
+ACR_C.US,D,20220802,000000,20.13,20.5664,20,20.34,42071,0
+ACR_C.US,D,20220803,000000,20.34,20.79,20.34,20.79,9794,0
+ACR_C.US,D,20220804,000000,20.79,21.89,20.7,21.5925,57664,0
+ACR_C.US,D,20220805,000000,21.6,22.53,21.6,22.5128,35471,0
+ACR_C.US,D,20220808,000000,22.5,22.5,22.2,22.3576,28078,0
+ACR_C.US,D,20220809,000000,22.47,22.47,22.15,22.2601,11302,0
+ACR_C.US,D,20220810,000000,22.37,22.575,22.3,22.49,34175,0
+ACR_C.US,D,20220811,000000,22.32,22.8299,22.31,22.8299,15628,0
+ACR_C.US,D,20220812,000000,22.72,22.96,22.41,22.65,21870,0
+ACR_C.US,D,20220815,000000,22.6893,22.73,22.4,22.4824,19781,0
+ACR_C.US,D,20220816,000000,22.5968,22.6961,22.34,22.352,20782,0
+ACR_C.US,D,20220817,000000,22.31,22.37,22.1,22.1,12585,0
+ACR_C.US,D,20220818,000000,22.1001,22.1499,21.9,21.97,70006,0
+ACR_C.US,D,20220819,000000,21.85,22.242,21.8,22.16,5182,0
+ACR_C.US,D,20220822,000000,22.23,22.23,21.82,21.82,12271,0
+ACR_C.US,D,20220823,000000,21.91,22.1,21.77,21.81,20973,0
+ACR_C.US,D,20220824,000000,21.97,22.023,21.73,21.85,22142,0
+ACR_C.US,D,20220825,000000,21.8723,22.6,21.8723,22.37,8222,0
+ACR_C.US,D,20220826,000000,22.59,22.92,22.4,22.4,36441,0
+ACR_C.US,D,20220829,000000,22.49,22.9157,22.23,22.5,13177,0
+ACR_C.US,D,20220830,000000,22.35,22.725,22.21,22.2924,15057,0
+ACR_C.US,D,20220831,000000,22.4699,22.4865,22.16,22.29,9100,0
+ACR_C.US,D,20220901,000000,22.29,22.49,21.82,22.38,28776,0
+ACR_C.US,D,20220902,000000,22.59,22.59,22.3265,22.35,5265,0
+ACR_C.US,D,20220906,000000,22.2,22.2002,21.95,22.0999,4387,0
+ACR_C.US,D,20220907,000000,22.235,22.475,22,22,10824,0
+ACR_C.US,D,20220908,000000,22.11,22.395,22.11,22.22,1985,0
+ACR_C.US,D,20220909,000000,22.4226,22.5877,22.4226,22.5001,5093,0
+ACR_C.US,D,20220912,000000,22.6,22.6,22.34,22.6,7021,0
+ACR_C.US,D,20220913,000000,22.39,22.585,22.39,22.45,4310,0
+ACR_C.US,D,20220914,000000,22.63,22.6699,22.4836,22.525,3001,0
+ACR_C.US,D,20220915,000000,22.51,22.51,22.35,22.38,1901,0
+ACR_C.US,D,20220916,000000,22.25,22.25,22.01,22.1601,11901,0
+ACR_C.US,D,20220919,000000,22.22,22.25,22.16,22.25,5335,0
+ACR_C.US,D,20220920,000000,22.24,22.395,21.99,22.1,24428,0
+ACR_C.US,D,20220921,000000,21.98,22.263,21.9,22,9292,0
+ACR_C.US,D,20220922,000000,22,22.3,21.88,21.88,14771,0
+ACR_C.US,D,20220923,000000,21.71,21.7504,21.3,21.33,27120,0
+ACR_C.US,D,20220926,000000,21.35,21.42,20.71,21.06,37222,0
+ACR_C.US,D,20220927,000000,21.28,21.28,20.87,21.03,22641,0
+ACR_C.US,D,20220928,000000,21.14,21.7828,21.1,21.41,18420,0
+ACR_C.US,D,20220929,000000,21.14,21.74,21,21.38,25494,0
+ACR_C.US,D,20220930,000000,20.89,22.22,20.25,21.93,64782,0
+ACR_C.US,D,20221003,000000,21.83,21.83,21.29,21.6,20971,0
+ACR_C.US,D,20221004,000000,21.63,21.87,21.3119,21.43,15091,0
+ACR_C.US,D,20221005,000000,21.33,21.76,20.72,21.27,17040,0
+ACR_C.US,D,20221006,000000,21.4,21.47,20.96,21.17,12795,0
+ACR_C.US,D,20221007,000000,21.02,21.1998,20.9,20.9,6842,0
+ACR_C.US,D,20221010,000000,20.8,21.3004,20.36,20.74,2224,0
+ACR_C.US,D,20221011,000000,20.51,20.635,20.28,20.47,6041,0
+ACR_C.US,D,20221012,000000,20.72,20.72,20.01,20.16,12317,0
+ACR_C.US,D,20221013,000000,19.92,20.7276,19.86,20.42,13801,0
+ACR_C.US,D,20221014,000000,20.65,20.65,20.06,20.2,8704,0
+ACR_C.US,D,20221017,000000,20.32,20.44,19.93,20,13213,0
+ACR_C.US,D,20221018,000000,20.0415,20.2087,19.9,20.05,6565,0
+ACR_C.US,D,20221019,000000,20.015,20.015,19.56,19.72,17943,0
+ACR_C.US,D,20221020,000000,19.7,19.87,19.65,19.7,13139,0
+ACR_C.US,D,20221021,000000,19.65,19.742,19.42,19.4614,17326,0
+ACR_C.US,D,20221024,000000,19.4539,19.74,19.4392,19.72,5773,0
+ACR_C.US,D,20221025,000000,19.83,20.0999,19.73,19.77,15277,0
+ACR_C.US,D,20221026,000000,20.15,20.61,19.92,20.08,8210,0
+ACR_C.US,D,20221027,000000,20.69,20.69,20.13,20.13,4671,0
+ACR_C.US,D,20221028,000000,20.45,20.87,20.4,20.79,5814,0
+ACR_C.US,D,20221031,000000,21.01,21.6799,20.7113,21.01,12834,0
+ACR_C.US,D,20221101,000000,21.69,21.69,21,21.38,12265,0
+ACR_C.US,D,20221102,000000,21.26,21.605,20.88,21.01,12468,0
+ACR_C.US,D,20221103,000000,20.94,21.1437,20.71,20.74,4448,0
+ACR_C.US,D,20221104,000000,20.67,21.12,20.6,20.83,8480,0
+ACR_C.US,D,20221107,000000,21.18,21.2999,20.6553,20.99,9697,0
+ACR_C.US,D,20221108,000000,21.15,21.9279,21.15,21.52,8022,0
+ACR_C.US,D,20221109,000000,21.6383,21.74,21.46,21.51,4251,0
+ACR_C.US,D,20221110,000000,21.93,21.97,21.7,21.71,23435,0
+ACR_C.US,D,20221111,000000,21.71,21.97,21.66,21.66,3922,0
+ACR_C.US,D,20221114,000000,21.88,21.89,21.55,21.6199,7917,0
+ACR_C.US,D,20221115,000000,21.84,21.85,21.7,21.77,3571,0
+ACR_C.US,D,20221116,000000,21.84,21.9,21.7,21.72,5132,0
+ACR_C.US,D,20221117,000000,21.66,21.7,21.297,21.65,4665,0
+ACR_C.US,D,20221118,000000,21.6,21.846,21.4972,21.4972,5572,0
+ACR_C.US,D,20221121,000000,21.4,21.445,21,21.02,6828,0
+ACR_C.US,D,20221122,000000,20.98,21.5296,20.98,21.1883,9983,0
+ACR_C.US,D,20221123,000000,21.5107,21.7999,20.86,21.55,7259,0
+ACR_C.US,D,20221125,000000,21.55,21.57,21.4,21.55,4033,0
+ACR_C.US,D,20221128,000000,21.5,21.53,21.31,21.31,2261,0
+ACR_C.US,D,20221129,000000,21.3,21.32,21.13,21.13,11318,0
+ACR_C.US,D,20221130,000000,21.16,21.57,20.8833,21.57,30916,0
+ACR_C.US,D,20221201,000000,21.5,21.67,21.0604,21.41,6463,0
+ACR_C.US,D,20221202,000000,21.4,21.49,21.18,21.44,2887,0
+ACR_C.US,D,20221205,000000,21.4999,21.4999,21.2,21.2,9262,0
+ACR_C.US,D,20221206,000000,21.35,21.3953,21.01,21.01,3404,0
+ACR_C.US,D,20221207,000000,20.93,21.07,20.71,20.71,4896,0
+ACR_C.US,D,20221208,000000,20.76,21.1,20.76,21.05,2211,0
+ACR_C.US,D,20221209,000000,21.32,21.395,21,21.371,3934,0
+ACR_C.US,D,20221212,000000,21.5462,21.5462,20.7532,20.915,3647,0
+ACR_C.US,D,20221213,000000,21.08,21.24,20.76,20.7601,15678,0
+ACR_C.US,D,20221214,000000,20.928,21.6399,20.62,20.705,18149,0
+ACR_C.US,D,20221215,000000,21.2663,21.2889,20.6,20.6073,10524,0
+ACR_C.US,D,20221216,000000,20.59,20.69,20.4501,20.6087,4536,0
+ACR_C.US,D,20221219,000000,20.45,20.93,20.45,20.92,3854,0
+ACR_C.US,D,20221220,000000,20.72,21.11,20.62,21.005,7161,0
+ACR_C.US,D,20221221,000000,20.82,21.36,20.82,21.36,3115,0
+ACR_C.US,D,20221222,000000,21.38,21.38,20.9,20.978,13895,0
+ACR_C.US,D,20221223,000000,20.9,21.44,20.8796,21.04,8414,0
+ACR_C.US,D,20221227,000000,21.33,21.33,20.85,20.85,4611,0
+ACR_C.US,D,20221228,000000,20.64,20.95,20.64,20.95,5403,0
+ACR_C.US,D,20221229,000000,20.75,20.9,20.405,20.405,9763,0
+ACR_C.US,D,20221230,000000,20.32,20.35,19.62,19.77,72960,0
+ACR_C.US,D,20230103,000000,20,20.18,19.7,20.18,16719,0
+ACR_C.US,D,20230104,000000,20.18,20.25,20.075,20.25,3091,0
+ACR_C.US,D,20230105,000000,20.25,20.61,20.25,20.4,7808,0
+ACR_C.US,D,20230106,000000,20.3993,20.9499,20.32,20.67,9676,0
+ACR_C.US,D,20230109,000000,20.86,20.97,20.75,20.91,4418,0
+ACR_C.US,D,20230110,000000,20.77,20.87,20.77,20.86,1014,0
+ACR_C.US,D,20230111,000000,20.9,20.9,20.5701,20.8047,3821,0
+ACR_C.US,D,20230112,000000,20.75,21.29,20.75,20.82,13564,0
+ACR_C.US,D,20230113,000000,21.2146,21.3258,21.1,21.15,2672,0
+ACR_C.US,D,20230117,000000,21.15,21.67,21.15,21.28,14599,0
+ACR_C.US,D,20230118,000000,21.4461,21.67,21.4461,21.6,3860,0
+ACR_C.US,D,20230119,000000,21.41,21.7999,21.41,21.7999,3964,0
+ACR_C.US,D,20230120,000000,21.66,21.7999,21.66,21.79,4351,0
+ACR_C.US,D,20230123,000000,21.7545,21.87,21.703,21.87,4062,0
+ACR_C.US,D,20230124,000000,21.7971,21.8584,21.76,21.81,1402,0
+ACR_C.US,D,20230125,000000,21.8699,22.08,21.84,21.87,3777,0
+ACR_C.US,D,20230126,000000,21.97,22.4,21.96,22.39,9258,0
+ACR_C.US,D,20230127,000000,22.4,22.75,22.4,22.6999,16664,0
+ACR_C.US,D,20230130,000000,22.62,23.05,22.62,22.866,18653,0
+ACR_C.US,D,20230131,000000,22.7,23.07,22.69,22.69,13481,0
+ACR_C.US,D,20230201,000000,22.92,23.0896,22.75,22.75,3384,0
+ACR_C.US,D,20230202,000000,22.85,23.1815,22.7149,23.03,6281,0
+ACR_C.US,D,20230203,000000,22.703,22.75,22.6,22.72,7756,0
+ACR_C.US,D,20230206,000000,22.75,23.0562,22.5305,22.5305,8919,0
+ACR_C.US,D,20230207,000000,22.7664,22.7664,22,22.2071,5671,0
+ACR_C.US,D,20230208,000000,22.764,22.764,22.17,22.32,1981,0
+ACR_C.US,D,20230209,000000,22.11,22.559,22.11,22.16,3746,0
+ACR_C.US,D,20230210,000000,22.3852,22.5685,22.02,22.47,8887,0
+ACR_C.US,D,20230213,000000,22.26,22.7631,22.155,22.7631,3533,0
+ACR_C.US,D,20230214,000000,22.28,22.76,22.2749,22.75,7725,0
+ACR_C.US,D,20230215,000000,22.48,22.9,22.48,22.71,11979,0
+ACR_C.US,D,20230216,000000,22.79,22.97,22.4037,22.74,9447,0
+ACR_C.US,D,20230217,000000,22.54,22.9,22.5256,22.86,4278,0
+ACR_C.US,D,20230221,000000,22.86,22.86,22.56,22.621,9347,0
+ACR_C.US,D,20230222,000000,22.76,22.86,22.7,22.85,1478,0
+ACR_C.US,D,20230223,000000,22.76,22.785,22.56,22.57,7692,0
+ACR_C.US,D,20230224,000000,22.54,22.54,22.32,22.44,3610,0
+ACR_C.US,D,20230227,000000,22.47,22.8149,22.3113,22.49,10751,0
+ACR_C.US,D,20230228,000000,22.5,22.81,22.5,22.81,10130,0
+ACR_C.US,D,20230301,000000,22.74,22.74,22.31,22.379,6686,0
+ACR_C.US,D,20230302,000000,22.4363,22.49,22.3898,22.49,2736,0
+ACR_C.US,D,20230303,000000,22.86,22.86,22.4,22.4,7264,0
+ACR_C.US,D,20230306,000000,22.55,22.55,22.4,22.4,2867,0
+ACR_C.US,D,20230307,000000,22.4,22.59,22.4,22.59,2910,0
+ACR_C.US,D,20230308,000000,22.6,22.6,22.3,22.4,5031,0
+ACR_C.US,D,20230309,000000,22.57,22.57,22.35,22.5,1746,0
+ACR_C.US,D,20230310,000000,22.3,22.3,21.7,21.82,19776,0
+ACR_C.US,D,20230313,000000,21.62,21.62,20.85,21,9419,0
+ACR_C.US,D,20230314,000000,21.15,22.1,21,21.92,8971,0
+ACR_C.US,D,20230315,000000,21.68,22.56,20.8601,21.3499,4690,0
+ACR_C.US,D,20230316,000000,21.14,21.9,20.9999,21.85,8086,0
+ACR_C.US,D,20230317,000000,21.77,22,21.39,21.39,2865,0
+ACR_C.US,D,20230320,000000,21.4,21.4,20.7,20.7,9379,0
+ACR_C.US,D,20230321,000000,21.575,21.575,20.74,20.74,7921,0
+ACR_C.US,D,20230322,000000,20.7,21.4,20.6,20.6,6019,0
+ACR_C.US,D,20230323,000000,20.6895,21.0899,20.31,20.33,6396,0
+ACR_C.US,D,20230324,000000,20.06,20.46,20.06,20.46,6377,0
+ACR_C.US,D,20230327,000000,20.593,20.593,20.09,20.2,10416,0
+ACR_C.US,D,20230328,000000,20.3001,20.65,20.27,20.27,2498,0
+ACR_C.US,D,20230329,000000,20.2,20.6779,20.2,20.44,4700,0
+ACR_C.US,D,20230330,000000,20.5,20.75,20.5,20.68,11588,0
+ACR_C.US,D,20230331,000000,20.32,21,20.0301,21,15690,0
+ACR_C.US,D,20230403,000000,20.98,20.98,20.22,20.65,4987,0
+ACR_C.US,D,20230404,000000,20.49,20.7,20.3,20.46,21370,0
+ACR_C.US,D,20230405,000000,20.46,20.46,20.2431,20.351,3166,0
+ACR_C.US,D,20230406,000000,20.44,20.44,19.88,20.05,14412,0
+ACR_C.US,D,20230410,000000,20.05,20.2,20.05,20.19,4229,0
+ACR_C.US,D,20230411,000000,20.16,20.2,20.06,20.1995,3426,0
+ACR_C.US,D,20230412,000000,20.27,20.27,20.08,20.2,3037,0
+ACR_C.US,D,20230413,000000,20.11,20.41,20.11,20.41,1639,0
+ACR_C.US,D,20230414,000000,20.25,20.25,20.13,20.16,5619,0
+ACR_C.US,D,20230417,000000,20.11,20.18,20.05,20.1,6721,0
+ACR_C.US,D,20230418,000000,20.2,20.25,20.2,20.22,1489,0
+ACR_C.US,D,20230419,000000,20.11,20.2646,20.11,20.2646,4519,0
+ACR_C.US,D,20230420,000000,20.45,20.6,20.2,20.2,8317,0
+ACR_C.US,D,20230421,000000,20.1056,20.52,20.1,20.29,7076,0
+ACR_C.US,D,20230424,000000,20.24,20.3036,20.1423,20.17,17172,0
+ACR_C.US,D,20230425,000000,20.2,20.2,20.09,20.15,9224,0
+ACR_C.US,D,20230426,000000,20.1,20.15,20.02,20.1,13008,0
+ACR_C.US,D,20230427,000000,20.2,20.2,20.065,20.2,5121,0
+ACR_C.US,D,20230428,000000,20.19,20.26,20.02,20.26,17773,0
+ACR_C.US,D,20230501,000000,20.36,20.36,20.08,20.1,7090,0
+ACR_C.US,D,20230502,000000,20.19,20.19,19.975,20,19249,0
+ACR_C.US,D,20230503,000000,20,20.0001,19.9,20.0001,3423,0
+ACR_C.US,D,20230504,000000,19.97,19.97,19.8,19.8,34281,0
+ACR_C.US,D,20230505,000000,19.81,19.92,19.8,19.8,3756,0
+ACR_C.US,D,20230508,000000,19.8,19.8547,19.8,19.8,5513,0
+ACR_C.US,D,20230509,000000,19.75,20.0453,19.75,19.8,11195,0
+ACR_C.US,D,20230510,000000,19.8,19.9737,19.8,19.895,2160,0
+ACR_C.US,D,20230511,000000,19.81,19.867,19.8,19.867,5841,0
+ACR_C.US,D,20230512,000000,19.87,19.9,19.75,19.775,3803,0
+ACR_C.US,D,20230515,000000,19.775,19.8,19.7,19.71,4608,0
+ACR_C.US,D,20230516,000000,19.7,19.825,19.7,19.71,1740,0
+ACR_C.US,D,20230517,000000,19.75,19.8401,19.725,19.75,5534,0
+ACR_C.US,D,20230518,000000,19.8574,19.8574,19.75,19.765,10478,0
+ACR_C.US,D,20230519,000000,19.8,19.89,19.74,19.8,85903,0
+ACR_C.US,D,20230522,000000,19.92,20,19.81,19.93,13167,0
+ACR_C.US,D,20230523,000000,19.76,19.93,19.76,19.9,4709,0
+ACR_C.US,D,20230524,000000,19.75,20.06,19.75,19.99,6870,0
+ACR_C.US,D,20230525,000000,20.02,20.175,19.92,19.92,6367,0
+ACR_C.US,D,20230526,000000,19.92,20.06,19.81,20.06,6984,0
+ACR_C.US,D,20230530,000000,19.93,20.06,19.77,19.78,14148,0
+ACR_C.US,D,20230531,000000,19.8,20.35,19.78,20.32,27048,0
+ACR_C.US,D,20230601,000000,20.36,20.5,20.31,20.49,8438,0
+ACR_C.US,D,20230602,000000,20.5,20.5,20.41,20.43,8798,0
+ACR_C.US,D,20230605,000000,20.45,20.48,20.38,20.45,4534,0
+ACR_C.US,D,20230606,000000,20.45,20.68,20.2,20.25,8624,0
+ACR_C.US,D,20230607,000000,20.39,20.54,20.05,20.39,5818,0
+ACR_C.US,D,20230608,000000,20.18,20.4,20.15,20.31,4231,0
+ACR_C.US,D,20230609,000000,20.6,20.6,20.36,20.38,5107,0
+ACR_C.US,D,20230612,000000,20.44,20.4833,20.3801,20.43,3221,0
+ACR_C.US,D,20230613,000000,20.52,20.7999,20.45,20.69,11253,0
+ACR_C.US,D,20230614,000000,20.7,20.79,20.645,20.78,4844,0
+ACR_C.US,D,20230615,000000,20.75,21.06,20.75,21.04,5666,0
+ACR_C.US,D,20230616,000000,21.37,21.535,20.68,20.75,14065,0
+ACR_C.US,D,20230620,000000,20.97,21.1896,20.8,20.8,5647,0
+ACR_C.US,D,20230621,000000,20.85,21.2534,20.78,20.8,6433,0
+ACR_C.US,D,20230622,000000,21.09,21.26,20.88,21.2,3281,0
+ACR_C.US,D,20230623,000000,21.2,21.2497,21.15,21.2,2532,0
+ACR_C.US,D,20230626,000000,21.54,21.54,21.2,21.2,6009,0
+ACR_C.US,D,20230627,000000,21.48,21.56,21.35,21.39,7230,0
+ACR_C.US,D,20230628,000000,21.5,21.5,20.85,21.15,13965,0
+ACR_C.US,D,20230629,000000,21.1787,21.57,20.95,21.57,7952,0
+ACR_C.US,D,20230630,000000,21.05,23.53,21.05,23.23,47275,0
+ACR_C.US,D,20230703,000000,22.6,23.23,22.01,22.35,28322,0
+ACR_C.US,D,20230705,000000,22.34,22.34,22.02,22.2,6133,0
+ACR_C.US,D,20230706,000000,22,22,21.71,21.8,2044,0
+ACR_C.US,D,20230707,000000,21.8,21.9426,21.6,21.8,4066,0
+ACR_C.US,D,20230710,000000,21.75,21.9554,21.65,21.8205,7905,0
+ACR_C.US,D,20230711,000000,21.9101,21.9101,21.6893,21.78,814,0
+ACR_C.US,D,20230712,000000,21.78,21.85,21.715,21.81,3605,0
+ACR_C.US,D,20230713,000000,21.77,21.9223,21.66,21.689,8999,0
+ACR_C.US,D,20230714,000000,21.75,21.81,21.7,21.7,3586,0
+ACR_C.US,D,20230717,000000,21.7,21.7795,21.66,21.7361,5785,0
+ACR_C.US,D,20230718,000000,21.75,21.85,21.68,21.85,6714,0
+ACR_C.US,D,20230719,000000,21.85,21.99,21.7067,21.8625,4622,0
+ACR_C.US,D,20230720,000000,21.81,22.32,21.81,22.03,4146,0
+ACR_C.US,D,20230721,000000,22.25,22.28,22.22,22.28,2840,0
+ACR_C.US,D,20230724,000000,22.35,22.6999,22.2801,22.42,3727,0
+ACR_C.US,D,20230725,000000,22.4748,22.565,22.45,22.49,5567,0
+ACR_C.US,D,20230726,000000,22.49,22.51,22.4,22.45,3826,0
+ACR_C.US,D,20230727,000000,23,23,22.65,22.65,7723,0
+ACR_C.US,D,20230728,000000,22.594,23,22.594,22.68,5680,0
+ACR_C.US,D,20230731,000000,22.84,22.84,22.58,22.58,10452,0
+ACR_C.US,D,20230801,000000,22.5,22.68,22.5,22.62,2655,0
+ACR_C.US,D,20230802,000000,22.5,22.6982,22.35,22.3644,6172,0
+ACR_C.US,D,20230803,000000,22.05,22.4646,22.05,22.4,13719,0
+ACR_C.US,D,20230804,000000,22.31,22.5278,22.31,22.46,1367,0
+ACR_C.US,D,20230807,000000,22.4,22.44,22.3,22.3301,3652,0
+ACR_C.US,D,20230808,000000,22.51,22.51,22.4,22.45,2823,0
+ACR_C.US,D,20230809,000000,22.3,22.46,22.3,22.45,3041,0
+ACR_C.US,D,20230810,000000,22.5,22.85,22.5,22.6394,9129,0
+ACR_C.US,D,20230811,000000,22.8,22.8,22.6662,22.6662,1709,0
+ACR_C.US,D,20230814,000000,22.6149,22.8005,22.59,22.6305,4403,0
+ACR_C.US,D,20230815,000000,22.64,22.64,22.49,22.61,5451,0
+ACR_C.US,D,20230816,000000,22.72,22.72,22.5,22.5,3121,0
+ACR_C.US,D,20230817,000000,22.5448,22.68,22.52,22.67,2211,0
+ACR_C.US,D,20230818,000000,22.7,22.7,22.5,22.61,1418,0
+ACR_C.US,D,20230821,000000,22.6,22.6182,22.42,22.5,3647,0
+ACR_C.US,D,20230822,000000,22.5232,22.5232,22.4,22.42,6337,0
+ACR_C.US,D,20230823,000000,22.4,22.58,22.4,22.5,2575,0
+ACR_C.US,D,20230824,000000,22.51,22.58,22.49,22.49,1677,0
+ACR_C.US,D,20230825,000000,22.58,22.58,22.45,22.45,4285,0
+ACR_C.US,D,20230828,000000,22.42,22.5001,22.35,22.35,11849,0
+ACR_C.US,D,20230829,000000,22.45,22.6,22.35,22.35,14333,0
+ACR_C.US,D,20230830,000000,22.3636,22.4499,22.3636,22.44,3170,0
+ACR_C.US,D,20230831,000000,22.39,22.41,22.2,22.2,33689,0
+ACR_C.US,D,20230901,000000,22.22,22.4,22.22,22.3726,6318,0
+ACR_C.US,D,20230905,000000,22.35,22.3999,22.2,22.2,4552,0
+ACR_C.US,D,20230906,000000,22.22,22.29,22.2,22.29,4312,0
+ACR_C.US,D,20230907,000000,22.2,22.2865,22.1,22.1,3316,0
+ACR_C.US,D,20230908,000000,22.45,22.45,22.21,22.25,4478,0
+ACR_C.US,D,20230911,000000,22.28,22.3655,22.15,22.2993,9363,0
+ACR_C.US,D,20230912,000000,22.3,22.3764,22.3,22.33,1934,0
+ACR_C.US,D,20230913,000000,22.195,22.2899,22.195,22.2,4403,0
+ACR_C.US,D,20230914,000000,22.4876,22.495,22.21,22.24,28964,0
+ACR_C.US,D,20230915,000000,22.21,22.22,22.2,22.2,4822,0
+ACR_C.US,D,20230918,000000,22.3,22.3746,22.3,22.31,3870,0
+ACR_C.US,D,20230919,000000,22.23,22.25,22.17,22.2,10720,0
+ACR_C.US,D,20230920,000000,22.18,22.25,22.18,22.22,9649,0
+ACR_C.US,D,20230921,000000,22.17,22.2778,22.1,22.15,10704,0
+ACR_C.US,D,20230922,000000,22.11,22.25,22.11,22.22,6256,0
+ACR_C.US,D,20230925,000000,22.12,22.2299,22.12,22.16,5190,0
+ACR_C.US,D,20230926,000000,22.199,22.199,22.15,22.15,6060,0
+ACR_C.US,D,20230927,000000,22.15,22.2,22.15,22.15,5560,0
+ACR_C.US,D,20230928,000000,22.18,22.24,22.18,22.22,11183,0
+ACR_C.US,D,20230929,000000,21.76,22.125,21.76,21.91,10782,0
+ACR_C.US,D,20231002,000000,21.91,21.91,21.75,21.79,8633,0
+ACR_C.US,D,20231003,000000,21.75,21.75,21.57,21.65,13402,0
+ACR_C.US,D,20231004,000000,21.69,21.88,21.65,21.666,2530,0
+ACR_C.US,D,20231005,000000,21.62,21.83,21.49,21.71,8421,0
+ACR_C.US,D,20231006,000000,21.89,21.89,21.64,21.84,4751,0
+ACR_C.US,D,20231009,000000,21.86,22.48,21.86,22.2905,21337,0
+ACR_C.US,D,20231010,000000,22.29,22.29,22.15,22.2,11510,0
+ACR_C.US,D,20231011,000000,22.29,22.44,22.2,22.3,27001,0
+ACR_C.US,D,20231012,000000,22.21,22.3,22.05,22.14,14351,0
+ACR_C.US,D,20231013,000000,22.12,22.39,22.08,22.13,11996,0
+ACR_C.US,D,20231016,000000,22.15,22.2,22.06,22.2,5235,0
+ACR_C.US,D,20231017,000000,22.1,22.28,21.55,21.76,24250,0
+ACR_C.US,D,20231018,000000,21.75,22.0299,21.625,21.87,21966,0
+ACR_C.US,D,20231019,000000,21.93,22.38,21.93,22.03,8266,0
+ACR_C.US,D,20231020,000000,22.34,22.34,22.126,22.2,1790,0
+ACR_C.US,D,20231023,000000,22.16,22.26,21.94,21.94,9368,0
+ACR_C.US,D,20231024,000000,22.32,22.32,21.8211,22.1,3641,0
+ACR_C.US,D,20231025,000000,21.91,22.09,21.8,21.9041,11311,0
+ACR_C.US,D,20231026,000000,22.03,22.04,21.68,21.84,5635,0
+ACR_C.US,D,20231027,000000,21.85,21.85,21.68,21.6865,3832,0
+ACR_C.US,D,20231030,000000,21.81,21.87,21.62,21.84,13564,0
+ACR_C.US,D,20231031,000000,21.88,22.49,21.77,22.31,9094,0
+ACR_C.US,D,20231101,000000,22.23,22.54,21.847,22.49,7522,0
+ACR_C.US,D,20231102,000000,22.41,22.87,22.41,22.5971,8400,0
+ACR_C.US,D,20231103,000000,22.555,22.78,22.555,22.64,8925,0
+ACR_C.US,D,20231106,000000,22.6,22.62,22.46,22.61,13051,0
+ACR_C.US,D,20231107,000000,22.47,22.6,22.47,22.6,819,0
+ACR_C.US,D,20231108,000000,22.518,22.62,22.518,22.57,4255,0
+ACR_C.US,D,20231109,000000,22.57,22.6188,22.3293,22.6,3089,0
+ACR_C.US,D,20231110,000000,22.3101,22.5,22.18,22.5,5400,0
+ACR_C.US,D,20231113,000000,22.48,22.6,22.42,22.6,3753,0
+ACR_C.US,D,20231114,000000,22.62,22.7,22.58,22.58,3597,0
+ACR_C.US,D,20231115,000000,22.655,22.655,22.6,22.62,2595,0
+ACR_C.US,D,20231116,000000,22.67,22.67,22.12,22.12,6005,0
+ACR_C.US,D,20231117,000000,22.25,22.3,22.18,22.25,9332,0
+ACR_C.US,D,20231120,000000,22.25,22.25,22.17,22.22,1882,0
+ACR_C.US,D,20231121,000000,22.21,22.21,22.1255,22.1255,845,0
+ACR_C.US,D,20231122,000000,22.25,22.25,22.15,22.1905,3460,0
+ACR_C.US,D,20231124,000000,22.16,22.16,22.05,22.06,4912,0
+ACR_C.US,D,20231127,000000,21.86,22.1,21.86,21.94,8029,0
+ACR_C.US,D,20231128,000000,21.94,22.1,21.94,22.02,2704,0
+ACR_C.US,D,20231129,000000,22.1,22.25,22.1,22.25,3131,0
+ACR_C.US,D,20231130,000000,22.25,22.3,22.1,22.24,28472,0
+ACR_C.US,D,20231201,000000,22.2,22.6999,22.2,22.68,21998,0
+ACR_C.US,D,20231204,000000,22.56,22.6996,22.42,22.6996,7314,0
+ACR_C.US,D,20231205,000000,22.69,22.78,22.66,22.71,6234,0
+ACR_C.US,D,20231206,000000,22.8,22.87,22.7001,22.82,4035,0
+ACR_C.US,D,20231207,000000,22.87,22.87,22.79,22.82,3959,0
+ACR_C.US,D,20231208,000000,22.82,22.84,22.755,22.79,8647,0
+ACR_C.US,D,20231211,000000,22.85,22.9,22.8,22.85,6239,0
+ACR_C.US,D,20231212,000000,22.85,22.85,22.73,22.7661,3754,0
+ACR_C.US,D,20231213,000000,22.93,23.152,22.89,23.14,4768,0
+ACR_C.US,D,20231214,000000,23.14,23.3715,23.14,23.3715,8963,0
+ACR_C.US,D,20231215,000000,23.29,23.44,23.15,23.4089,2610,0
+ACR_C.US,D,20231218,000000,23.3,23.4986,23.28,23.31,4308,0
+ACR_C.US,D,20231219,000000,23.47,24.2,23.31,23.7,5158,0
+ACR_C.US,D,20231220,000000,23.95,24.08,23.7893,24.04,4408,0
+ACR_C.US,D,20231221,000000,24.13,24.1499,23.7801,24,2147,0
+ACR_C.US,D,20231222,000000,23.9,23.9,23.9,23.9,432,0
+ACR_C.US,D,20231226,000000,24,24.14,24,24.08,2143,0
+ACR_C.US,D,20231227,000000,24.09,24.2,24.09,24.17,5419,0
+ACR_C.US,D,20231228,000000,24.1876,24.2001,24.05,24.2,7399,0
+ACR_C.US,D,20231229,000000,24.04,24.04,23.25,23.25,10447,0
+ACR_C.US,D,20240102,000000,23.3,23.5487,23.25,23.27,8263,0
+ACR_C.US,D,20240103,000000,23.23,23.37,23.16,23.2,3940,0
+ACR_C.US,D,20240104,000000,23.26,23.392,23.21,23.23,3746,0
+ACR_C.US,D,20240105,000000,23.2,23.4,23.2,23.22,1001,0
+ACR_C.US,D,20240108,000000,23.32,23.5494,23.2501,23.2501,2102,0
+ACR_C.US,D,20240109,000000,23.3,23.86,23.3,23.43,12441,0
+ACR_C.US,D,20240110,000000,23.5,23.85,23.5,23.69,5030,0
+ACR_C.US,D,20240111,000000,23.65,23.75,23.46,23.675,2750,0
+ACR_C.US,D,20240112,000000,23.81,23.815,23.65,23.72,9827,0
+ACR_C.US,D,20240116,000000,23.76,23.95,23.65,23.7317,12093,0
+ACR_C.US,D,20240117,000000,23.71,23.78,23.62,23.6654,14530,0
+ACR_C.US,D,20240118,000000,23.6837,23.74,23.5,23.5,7022,0
+ACR_C.US,D,20240119,000000,23.57,23.97,23.555,23.9,11877,0
+ACR_C.US,D,20240122,000000,23.9,23.9,23.68,23.85,7787,0
+ACR_C.US,D,20240123,000000,23.72,23.85,23.7,23.74,7179,0
+ACR_C.US,D,20240124,000000,23.72,23.85,23.605,23.75,12266,0
+ACR_C.US,D,20240125,000000,23.7,23.85,23.7,23.85,9007,0
+ACR_C.US,D,20240126,000000,23.95,23.95,23.72,23.84,8570,0
+ACR_C.US,D,20240129,000000,23.89,23.93,23.75,23.87,9857,0
+ACR_C.US,D,20240130,000000,23.95,23.95,23.74,23.8,18715,0
+ACR_C.US,D,20240131,000000,23.78,23.98,23.75,23.75,6622,0
+ACR_C.US,D,20240201,000000,23.75,23.92,23.4,23.76,21297,0
+ACR_C.US,D,20240202,000000,23.75,23.95,23.75,23.85,13624,0
+ACR_C.US,D,20240205,000000,23.87,23.9228,23.55,23.84,3801,0
+ACR_C.US,D,20240206,000000,23.96,23.96,23.65,23.78,7133,0
+ACR_C.US,D,20240207,000000,23.8562,23.92,23.79,23.8,4950,0
+ACR_C.US,D,20240208,000000,23.76,23.8999,23.7101,23.805,5484,0
+ACR_C.US,D,20240209,000000,23.8,23.83,23.75,23.75,2017,0
+ACR_C.US,D,20240212,000000,23.82,23.8473,23.73,23.79,9705,0
+ACR_C.US,D,20240213,000000,23.7,23.82,23.57,23.81,8272,0
+ACR_C.US,D,20240214,000000,23.82,23.82,23.653,23.81,4183,0
+ACR_C.US,D,20240215,000000,23.82,23.96,23.72,23.74,12381,0
+ACR_C.US,D,20240216,000000,23.72,23.82,23.72,23.7701,3176,0
+ACR_C.US,D,20240220,000000,23.8064,23.95,23.77,23.7946,2877,0
+ACR_C.US,D,20240221,000000,23.74,23.95,23.74,23.95,4742,0
+ACR_C.US,D,20240222,000000,23.82,23.9,23.765,23.9,7708,0
+ACR_C.US,D,20240223,000000,23.8101,24.24,23.8101,24.21,9004,0
+ACR_C.US,D,20240226,000000,24.23,24.23,24.03,24.065,2197,0
+ACR_C.US,D,20240227,000000,24.1,24.275,23.91,24.26,8888,0
+ACR_C.US,D,20240228,000000,24.26,24.33,24.1543,24.3,3098,0
+ACR_C.US,D,20240229,000000,24.35,24.35,23.98,24.02,23933,0
+ACR_C.US,D,20240301,000000,24.08,24.12,23.93,24.06,7289,0
+ACR_C.US,D,20240304,000000,24.02,24.23,24.02,24.1,3711,0
+ACR_C.US,D,20240305,000000,24.02,24.1823,24.02,24.1823,3357,0
+ACR_C.US,D,20240306,000000,24.212,24.26,24.17,24.2,5634,0
+ACR_C.US,D,20240307,000000,24.3,24.3475,22.17,23.95,58566,0
+ACR_C.US,D,20240308,000000,23.95,24.175,23.95,24.16,10186,0
+ACR_C.US,D,20240311,000000,24.2,24.53,24.2,24.3499,20276,0
+ACR_C.US,D,20240312,000000,24.4,24.4,24.25,24.25,10262,0
+ACR_C.US,D,20240313,000000,24.2,24.4,24.1,24.1,23542,0
+ACR_C.US,D,20240314,000000,24.1497,24.22,24.05,24.22,9419,0
+ACR_C.US,D,20240315,000000,24.24,24.26,24.12,24.26,8554,0
+ACR_C.US,D,20240318,000000,24.26,24.26,24.16,24.23,2924,0
+ACR_C.US,D,20240319,000000,24.25,24.26,24.18,24.2599,12234,0
+ACR_C.US,D,20240320,000000,24.16,24.42,24.1599,24.32,18268,0
+ACR_C.US,D,20240321,000000,24.45,24.74,24.4301,24.65,34716,0
+ACR_C.US,D,20240322,000000,24.74,24.74,24.5509,24.74,18070,0
+ACR_C.US,D,20240325,000000,24.75,24.89,24.75,24.89,6599,0
+ACR_C.US,D,20240326,000000,24.93,25,24.84,25,5428,0
+ACR_C.US,D,20240327,000000,24.9856,25.075,24.96,25,6524,0
+ACR_C.US,D,20240328,000000,24.75,25.0994,24.08,24.12,45305,0
+ACR_C.US,D,20240401,000000,24.27,24.455,24.1401,24.39,8604,0
+ACR_C.US,D,20240402,000000,24.21,24.39,24.075,24.33,7716,0
+ACR_C.US,D,20240403,000000,24.3,24.565,24.3,24.5203,2788,0
+ACR_C.US,D,20240404,000000,24.5719,24.6,24.3,24.3,12923,0
+ACR_C.US,D,20240405,000000,24.29,24.5499,24.05,24.2,38696,0
+ACR_C.US,D,20240408,000000,24.25,24.41,24.17,24.28,5546,0
+ACR_C.US,D,20240409,000000,24.3,24.34,24.21,24.24,8770,0
+ACR_C.US,D,20240410,000000,24.24,24.3,24.06,24.25,20218,0
+ACR_C.US,D,20240411,000000,24.22,24.25,23.91,24.05,40838,0
+ACR_C.US,D,20240412,000000,24.135,24.172,23.8891,23.9453,20979,0
+ACR_C.US,D,20240415,000000,23.86,23.8999,23.53,23.745,20325,0
+ACR_C.US,D,20240416,000000,23.74,23.95,23.34,23.45,64521,0
+ACR_C.US,D,20240417,000000,23.49,23.64,23.38,23.49,17247,0
+ACR_C.US,D,20240418,000000,23.627,23.89,23.627,23.82,12278,0
+ACR_C.US,D,20240419,000000,23.85,24.03,23.8,23.92,7927,0
+ACR_C.US,D,20240422,000000,23.95,24.33,23.95,24.05,8694,0
+ACR_C.US,D,20240423,000000,24.2,24.2,23.8897,23.8897,4239,0
+ACR_C.US,D,20240424,000000,24,24.21,23.96,24.2001,11865,0
+ACR_C.US,D,20240425,000000,24.03,24.22,24,24.1612,7956,0
+ACR_C.US,D,20240426,000000,24.22,24.22,24,24.05,1807,0
+ACR_C.US,D,20240429,000000,24.13,24.22,24.13,24.15,2707,0
+ACR_C.US,D,20240430,000000,24.25,24.41,24.11,24.25,11114,0
+ACR_C.US,D,20240501,000000,24.298,24.36,24.14,24.29,6704,0
+ACR_C.US,D,20240502,000000,24.18,24.39,24.15,24.2545,7609,0
+ACR_C.US,D,20240503,000000,24.3,24.34,24.18,24.34,5471,0
+ACR_C.US,D,20240506,000000,24.64,24.64,24.2,24.44,5699,0
+ACR_C.US,D,20240507,000000,24.4099,24.41,24.3399,24.4,1690,0
+ACR_C.US,D,20240508,000000,24.39,24.39,24.15,24.245,11772,0
+ACR_C.US,D,20240509,000000,24.18,24.36,24.18,24.299,4261,0
+ACR_C.US,D,20240510,000000,24.33,24.49,24.33,24.36,9053,0
+ACR_C.US,D,20240513,000000,24.5,24.5,24.3532,24.4342,4362,0
+ACR_C.US,D,20240514,000000,24.41,24.6,24.41,24.49,6146,0
+ACR_C.US,D,20240515,000000,24.5,24.64,24.5,24.6,14486,0
+ACR_C.US,D,20240516,000000,24.6223,24.69,24.6223,24.65,23206,0
+ACR_C.US,D,20240517,000000,24.6,24.6999,24.55,24.6147,4357,0
+ACR_C.US,D,20240520,000000,24.61,24.71,24.61,24.7,2071,0
+ACR_C.US,D,20240521,000000,24.75,24.75,24.54,24.62,6987,0
+ACR_C.US,D,20240522,000000,24.58,24.7,24.58,24.58,2612,0
+ACR_C.US,D,20240523,000000,24.69,24.69,24.45,24.5125,4389,0
+ACR_C.US,D,20240524,000000,24.41,24.62,24.41,24.58,7317,0
+ACR_C.US,D,20240528,000000,24.634,24.6789,24.5512,24.65,2959,0
+ACR_C.US,D,20240529,000000,24.57,24.58,24.57,24.58,3430,0
+ACR_C.US,D,20240530,000000,24.56,24.65,24.56,24.65,2091,0
+ACR_C.US,D,20240531,000000,24.67,24.74,24.6001,24.74,7262,0
+ACR_C.US,D,20240603,000000,24.65,24.75,24.65,24.72,3795,0
+ACR_C.US,D,20240604,000000,24.725,24.825,24.7,24.8065,7473,0
+ACR_C.US,D,20240605,000000,24.81,24.85,24.768,24.7864,6255,0
+ACR_C.US,D,20240606,000000,24.78,24.81,24.78,24.78,5048,0
+ACR_C.US,D,20240607,000000,24.75,24.9164,24.75,24.91,6185,0
+ACR_C.US,D,20240610,000000,24.82,24.885,24.7775,24.8279,4543,0
+ACR_C.US,D,20240611,000000,24.85,24.8743,24.8,24.81,3787,0
+ACR_C.US,D,20240612,000000,24.81,24.8499,24.8,24.8298,7235,0
+ACR_C.US,D,20240613,000000,24.85,24.95,24.83,24.89,3267,0
+ACR_C.US,D,20240614,000000,24.9,24.95,24.83,24.83,3294,0
+ACR_C.US,D,20240617,000000,24.9,24.9,24.7762,24.83,6833,0
+ACR_C.US,D,20240618,000000,24.77,24.9344,24.77,24.8302,3033,0
+ACR_C.US,D,20240620,000000,24.95,24.95,24.8568,24.9496,3865,0
+ACR_C.US,D,20240621,000000,24.86,24.93,24.86,24.9,13458,0
+ACR_C.US,D,20240624,000000,24.91,25.0499,24.9,24.99,11508,0
+ACR_C.US,D,20240625,000000,25.04,25.045,24.99,25.04,8626,0
+ACR_C.US,D,20240626,000000,25,25.04,25,25.04,8628,0
+ACR_C.US,D,20240627,000000,25,25.09,24.9,25,29666,0
+ACR_C.US,D,20240628,000000,25,25.04,24.64,24.97,37695,0
+ACR_C.US,D,20240701,000000,24.68,24.68,24.16,24.43,11559,0
+ACR_C.US,D,20240702,000000,24.46,24.6,24.44,24.48,8380,0
+ACR_C.US,D,20240703,000000,24.58,24.81,24.58,24.7,5793,0
+ACR_C.US,D,20240705,000000,24.625,24.7999,24.625,24.7999,2215,0
+ACR_C.US,D,20240708,000000,24.79,24.83,24.7335,24.75,4906,0
+ACR_C.US,D,20240709,000000,24.7,24.7,24.5203,24.61,5752,0
+ACR_C.US,D,20240710,000000,24.52,24.5689,24.52,24.5689,856,0
+ACR_C.US,D,20240711,000000,24.57,24.655,24.55,24.5911,8498,0
+ACR_C.US,D,20240712,000000,24.62,24.655,24.5601,24.63,10595,0
+ACR_C.US,D,20240715,000000,24.67,24.6963,24.52,24.6,5560,0
+ACR_C.US,D,20240716,000000,24.56,24.6575,24.56,24.65,6675,0
+ACR_C.US,D,20240717,000000,24.67,24.75,24.62,24.75,8156,0
+ACR_C.US,D,20240718,000000,24.7356,24.75,24.6801,24.6801,3635,0
+ACR_C.US,D,20240719,000000,24.75,24.79,24.7499,24.78,5079,0
+ACR_C.US,D,20240722,000000,24.75,24.78,24.6401,24.75,10677,0
+ACR_C.US,D,20240723,000000,24.725,24.7635,24.7201,24.75,7554,0
+ACR_C.US,D,20240724,000000,24.75,24.75,24.66,24.66,2877,0
+ACR_C.US,D,20240725,000000,24.6601,24.75,24.6601,24.75,3892,0
+ACR_C.US,D,20240726,000000,24.75,24.77,24.6912,24.6912,3905,0
+ACR_C.US,D,20240729,000000,24.75,24.78,24.71,24.72,11842,0
+ACR_C.US,D,20240730,000000,24.75,24.75,24.67,24.69,10079,0
+ACR_C.US,D,20240731,000000,24.75,25.03,24.735,24.9,53067,0
+ACR_C.US,D,20240801,000000,24.9,24.9,24.78,24.87,20999,0
+ACR_C.US,D,20240802,000000,24.86,24.9,24.84,24.86,18570,0
+ACR_C.US,D,20240805,000000,24.66,24.79,24.5,24.77,10571,0
+ACR_C.US,D,20240806,000000,24.82,24.85,24.71,24.81,14665,0
+ACR_C.US,D,20240807,000000,24.81,24.89,24.8087,24.865,16232,0
+ACR_C.US,D,20240808,000000,24.81,24.865,24.81,24.83,6993,0
+ACR_C.US,D,20240809,000000,24.81,24.85,24.77,24.85,10404,0
+ACR_C.US,D,20240812,000000,24.85,24.85,24.79,24.8425,6077,0
+ACR_C.US,D,20240813,000000,24.8,24.87,24.8,24.87,6578,0
+ACR_C.US,D,20240814,000000,24.88,24.89,24.83,24.83,9690,0
+ACR_C.US,D,20240815,000000,24.85,24.8792,24.85,24.86,7370,0
+ACR_C.US,D,20240816,000000,24.85,24.87,24.845,24.85,5865,0
+ACR_C.US,D,20240819,000000,24.85,24.87,24.85,24.86,7723,0
+ACR_C.US,D,20240820,000000,24.87,24.8789,24.82,24.87,17551,0
+ACR_C.US,D,20240821,000000,24.86,24.8799,24.86,24.8725,4769,0
+ACR_C.US,D,20240822,000000,24.84,24.8798,24.83,24.87,3080,0
+ACR_C.US,D,20240823,000000,24.86,24.96,24.85,24.89,10919,0
+ACR_C.US,D,20240826,000000,24.89,24.9224,24.88,24.9,6303,0
+ACR_C.US,D,20240827,000000,24.9,24.94,24.9,24.9,7411,0
+ACR_C.US,D,20240828,000000,24.91,24.9382,24.71,24.93,26502,0
+ACR_C.US,D,20240829,000000,24.88,24.96,24.88,24.91,3719,0
+ACR_C.US,D,20240830,000000,24.91,24.96,24.9,24.9,8900,0
+ACR_C.US,D,20240903,000000,24.98,24.98,24.9279,24.9308,4598,0
+ACR_C.US,D,20240904,000000,24.95,24.96,24.93,24.96,3314,0
+ACR_C.US,D,20240905,000000,24.9799,25,24.95,24.95,3037,0
+ACR_C.US,D,20240906,000000,24.9799,24.99,24.942,24.97,11179,0
+ACR_C.US,D,20240909,000000,24.98,24.99,24.95,24.99,2120,0
+ACR_C.US,D,20240910,000000,24.98,25.0081,24.9654,24.99,8565,0
+ACR_C.US,D,20240911,000000,24.98,24.9899,24.97,24.98,9523,0
+ACR_C.US,D,20240912,000000,24.97,24.99,24.94,24.94,5471,0
+ACR_C.US,D,20240913,000000,24.95,25,24.95,25,3992,0
+ACR_C.US,D,20240916,000000,25,25.04,24.99,24.99,18623,0
+ACR_C.US,D,20240917,000000,25.01,25.04,25.01,25.0399,5744,0
+ACR_C.US,D,20240918,000000,25.06,25.1556,25.04,25.04,30113,0
+ACR_C.US,D,20240919,000000,25.06,25.25,25.06,25.25,33525,0
+ACR_C.US,D,20240920,000000,25.25,25.25,25.1401,25.19,11963,0
+ACR_C.US,D,20240923,000000,25.22,25.23,25.11,25.11,16794,0
+ACR_C.US,D,20240924,000000,25.12,25.1491,25.08,25.113,12747,0
+ACR_C.US,D,20240925,000000,25.12,25.21,25.12,25.21,6650,0
+ACR_C.US,D,20240926,000000,25.1919,25.22,25.1603,25.2052,7075,0
+ACR_C.US,D,20240927,000000,25.1928,25.2896,25.1928,25.27,14194,0
+ACR_C.US,D,20240930,000000,25.24,25.27,25.16,25.2,27296,0
+ACR_C.US,D,20241001,000000,24.72,24.72,24.53,24.71,27338,0
+ACR_C.US,D,20241002,000000,24.71,24.77,24.6301,24.7,11433,0
+ACR_C.US,D,20241003,000000,24.7508,24.85,24.6799,24.78,14717,0
+ACR_C.US,D,20241004,000000,24.76,24.8,24.69,24.7383,12833,0
+ACR_C.US,D,20241007,000000,24.7999,24.7999,24.63,24.7,7309,0
+ACR_C.US,D,20241008,000000,24.69,24.77,24.6894,24.73,4957,0
+ACR_C.US,D,20241009,000000,24.75,24.8,24.7065,24.8,5796,0
+ACR_C.US,D,20241010,000000,24.8,24.845,24.7999,24.8402,16196,0
+ACR_C.US,D,20241011,000000,24.84,24.87,24.84,24.87,6661,0
+ACR_C.US,D,20241014,000000,24.82,24.9,24.8,24.88,20330,0
+ACR_C.US,D,20241015,000000,24.85,24.88,24.78,24.82,6424,0
+ACR_C.US,D,20241016,000000,24.87,24.9,24.75,24.75,12514,0
+ACR_C.US,D,20241017,000000,24.86,24.87,24.82,24.82,3107,0
+ACR_C.US,D,20241018,000000,24.88,24.91,24.88,24.89,2383,0
+ACR_C.US,D,20241021,000000,24.87,24.87,24.76,24.7793,3630,0
+ACR_C.US,D,20241022,000000,24.85,24.8881,24.82,24.86,7379,0
+ACR_C.US,D,20241023,000000,24.82,24.89,24.8,24.89,8621,0
+ACR_C.US,D,20241024,000000,24.9084,24.9084,24.84,24.86,10084,0
+ACR_C.US,D,20241025,000000,24.892,24.9001,24.83,24.83,4268,0
+ACR_C.US,D,20241028,000000,24.89,24.89,24.83,24.83,5417,0
+ACR_C.US,D,20241029,000000,24.85,24.86,24.808,24.85,6543,0
+ACR_C.US,D,20241030,000000,24.91,24.95,24.82,24.86,17978,0
+ACR_C.US,D,20241031,000000,24.89,24.92,24.87,24.87,85693,0
+ACR_C.US,D,20241101,000000,24.9199,24.9199,24.82,24.89,15288,0
+ACR_C.US,D,20241104,000000,24.94,24.94,24.895,24.9,12873,0
+ACR_C.US,D,20241105,000000,24.92,24.9648,24.9,24.91,14597,0
+ACR_C.US,D,20241106,000000,24.8988,24.91,24.83,24.83,21390,0
+ACR_C.US,D,20241107,000000,24.89,24.99,24.87,24.93,13397,0
+ACR_C.US,D,20241108,000000,24.95,24.97,24.9,24.9247,6546,0
+ACR_C.US,D,20241111,000000,24.92,25.05,24.9,24.9799,10262,0
+ACR_C.US,D,20241112,000000,24.97,25,24.88,24.9898,6129,0
+ACR_C.US,D,20241113,000000,24.975,24.98,24.9099,24.9691,9613,0
+ACR_C.US,D,20241114,000000,25,25.02,24.99,24.99,5366,0
+ACR_C.US,D,20241115,000000,24.97,25.05,24.97,25.05,11462,0
+ACR_C.US,D,20241118,000000,25.0123,25.07,25.0123,25.07,4615,0
+ACR_C.US,D,20241119,000000,25.0699,25.0699,25,25.03,7770,0
+ACR_C.US,D,20241120,000000,25.0693,25.185,25.035,25.1439,13022,0
+ACR_C.US,D,20241121,000000,25.0936,25.125,25.075,25.125,4123,0
+ACR_C.US,D,20241122,000000,25.11,25.11,25.08,25.08,3650,0
+ACR_C.US,D,20241125,000000,25.0626,25.17,25.0556,25.15,10376,0
+ACR_C.US,D,20241126,000000,25.1,25.12,25.09,25.09,4766,0
+ACR_C.US,D,20241127,000000,25.1,25.1,25.1,25.1,1024,0
+ACR_C.US,D,20241129,000000,25.1,25.15,25.09,25.15,11320,0
+ACR_C.US,D,20241202,000000,25.15,25.24,25.11,25.1929,8949,0
+ACR_C.US,D,20241203,000000,25.1635,25.22,25.16,25.2,4300,0
+ACR_C.US,D,20241204,000000,25.2,25.23,25.19,25.205,1145,0
+ACR_C.US,D,20241205,000000,25.184,25.21,25.17,25.17,3635,0
+ACR_C.US,D,20241206,000000,25.17,25.2095,25.13,25.19,7287,0
+ACR_C.US,D,20241209,000000,25.17,25.2182,25.165,25.212,5417,0
+ACR_C.US,D,20241210,000000,25.1871,25.22,25.17,25.2025,7992,0
+ACR_C.US,D,20241211,000000,25.18,25.2156,25.18,25.2,6324,0
+ACR_C.US,D,20241212,000000,25.1635,25.18,25.08,25.08,9775,0
+ACR_C.US,D,20241213,000000,25.08,25.18,25.03,25.18,6978,0
+ACR_C.US,D,20241216,000000,25.18,25.18,25.15,25.18,8320,0
+ACR_C.US,D,20241217,000000,25.162,25.19,25.16,25.18,3776,0
+ACR_C.US,D,20241218,000000,25.1245,25.2179,25.12,25.195,17918,0
+ACR_C.US,D,20241219,000000,25.17,25.2,25.043,25.2,13155,0
+ACR_C.US,D,20241220,000000,25.1,25.2,25.1,25.1999,8096,0
+ACR_C.US,D,20241223,000000,25.04,25.2,25.01,25.13,19996,0
+ACR_C.US,D,20241224,000000,25.1032,25.2,25.09,25.15,6824,0
+ACR_C.US,D,20241226,000000,25.11,25.2,25.11,25.1901,7859,0
+ACR_C.US,D,20241227,000000,25.15,25.17,24.97,25.07,15934,0
+ACR_C.US,D,20241230,000000,25.18,25.2,24.97,24.97,9086,0
+ACR_C.US,D,20241231,000000,25.1632,25.2,25.01,25.1,77870,0
+ACR_C.US,D,20250102,000000,24.52,24.72,24.51,24.7199,19229,0
+ACR_C.US,D,20250103,000000,24.6936,24.7399,24.6936,24.7121,9283,0
+ACR_C.US,D,20250106,000000,24.71,24.7435,24.7,24.7048,17499,0
+ACR_C.US,D,20250107,000000,24.6865,24.6865,24.612,24.62,4360,0
+ACR_C.US,D,20250108,000000,24.64,24.67,24.53,24.53,5110,0
+ACR_C.US,D,20250110,000000,24.64,24.64,24.531,24.55,4427,0
+ACR_C.US,D,20250113,000000,24.561,24.638,24.52,24.61,10094,0
+ACR_C.US,D,20250114,000000,24.64,24.64,24.53,24.64,5448,0
+ACR_C.US,D,20250115,000000,24.633,24.68,24.6258,24.64,9091,0
+ACR_C.US,D,20250116,000000,24.65,24.732,24.65,24.71,18682,0
+ACR_C.US,D,20250117,000000,24.7142,24.79,24.71,24.77,5216,0
+ACR_C.US,D,20250121,000000,24.78,24.81,24.764,24.775,10290,0
+ACR_C.US,D,20250122,000000,24.785,24.84,24.785,24.84,6012,0
+ACR_C.US,D,20250123,000000,24.8252,24.85,24.73,24.83,14024,0
+ACR_C.US,D,20250124,000000,24.83,24.8602,24.83,24.8505,3975,0
+ACR_C.US,D,20250127,000000,24.866,24.88,24.85,24.87,4423,0
+ACR_C.US,D,20250128,000000,24.8639,24.87,24.83,24.8699,11625,0
+ACR_C.US,D,20250129,000000,24.7828,24.87,24.762,24.8555,6919,0
+ACR_C.US,D,20250130,000000,24.8902,24.91,24.8613,24.91,6480,0
+ACR_C.US,D,20250131,000000,24.8915,24.93,24.87,24.87,70742,0
+ACR_C.US,D,20250203,000000,24.9,24.93,24.8848,24.8952,4282,0
+ACR_C.US,D,20250204,000000,24.8821,24.93,24.8821,24.93,2430,0
+ACR_C.US,D,20250205,000000,24.9039,25.08,24.9039,25.0299,8501,0
+ACR_C.US,D,20250206,000000,24.9659,25.01,24.9,25.0099,5018,0
+ACR_C.US,D,20250207,000000,24.9572,24.98,24.9165,24.9299,6731,0
+ACR_C.US,D,20250210,000000,24.96,25,24.94,24.95,8468,0
+ACR_C.US,D,20250211,000000,24.97,25,24.93,24.97,15302,0
+ACR_C.US,D,20250212,000000,24.9349,24.97,24.89,24.9196,8543,0
+ACR_C.US,D,20250213,000000,24.9452,24.9657,24.9258,24.95,3270,0
+ACR_C.US,D,20250214,000000,24.9622,25,24.95,24.9835,6983,0
+ACR_C.US,D,20250218,000000,24.96,25,24.95,25,11951,0
+ACR_C.US,D,20250219,000000,24.99,25.0055,24.9817,25,5782,0
+ACR_C.US,D,20250220,000000,25.01,25.0826,25.0099,25.05,9192,0
+ACR_C.US,D,20250221,000000,25.11,25.11,25.02,25.09,2207,0
+ACR_C.US,D,20250224,000000,25.07,25.11,25.024,25.08,10514,0
+ACR_C.US,D,20250225,000000,25.15,25.15,25.0113,25.0967,4960,0
+ACR_C.US,D,20250226,000000,25.105,25.16,25.06,25.1,6733,0
+ACR_C.US,D,20250227,000000,25.0826,25.1,25.04,25.0443,4803,0
+ACR_C.US,D,20250228,000000,25.05,25.15,24.96,24.96,13508,0
+ACR_C.US,D,20250303,000000,25.03,25.14,24.99,25.14,2945,0
+ACR_C.US,D,20250304,000000,25.04,25.1425,25.04,25.0939,3345,0
+ACR_C.US,D,20250305,000000,25.13,25.2146,25.13,25.198,7236,0
+ACR_C.US,D,20250306,000000,25.18,25.194,25.05,25.194,4817,0
+ACR_C.US,D,20250307,000000,25.1867,25.225,25.1867,25.2216,11254,0
+ACR_C.US,D,20250310,000000,25.245,25.4399,25.23,25.2899,13816,0
+ACR_C.US,D,20250311,000000,25.255,25.29,25.255,25.29,9494,0
+ACR_C.US,D,20250312,000000,25.284,25.29,25.2409,25.25,7430,0
+ACR_C.US,D,20250313,000000,25.3,25.42,25.26,25.26,5956,0
+ACR_C.US,D,20250314,000000,25.2296,25.2817,25.21,25.26,5183,0
+ACR_C.US,D,20250317,000000,25.2799,25.3,25.2791,25.29,2101,0
+ACR_C.US,D,20250318,000000,25.27,25.3,25.27,25.299,2838,0
+ACR_C.US,D,20250319,000000,25.2945,25.33,25.28,25.33,8113,0
+ACR_C.US,D,20250320,000000,25.33,25.36,25.325,25.349,7104,0
+ACR_C.US,D,20250321,000000,25.37,25.5,25.37,25.4201,4975,0
+ACR_C.US,D,20250324,000000,25.45,25.45,25.43,25.44,1634,0
+ACR_C.US,D,20250325,000000,25.45,25.4887,25.4499,25.4887,6580,0
+ACR_C.US,D,20250326,000000,25.495,25.5,25.45,25.45,1619,0
+ACR_C.US,D,20250327,000000,25.5,25.53,25.46,25.5,6426,0
+ACR_C.US,D,20250328,000000,25.505,25.52,25.505,25.5166,3140,0
+ACR_C.US,D,20250331,000000,25.504,25.51,25.18,25.24,43919,0
+ACR_C.US,D,20250401,000000,24.8947,24.9706,24.76,24.94,18709,0
+ACR_C.US,D,20250402,000000,24.9578,24.97,24.91,24.9699,5767,0
+ACR_C.US,D,20250403,000000,24.9,24.9,24.65,24.88,3270,0
+ACR_C.US,D,20250404,000000,24.81,24.82,23.77,24.01,20970,0
+ACR_C.US,D,20250407,000000,23.685,24.46,23.45,23.45,12443,0
+ACR_C.US,D,20250408,000000,23.9,23.9,23.04,23.04,11965,0
+ACR_C.US,D,20250409,000000,23.0846,23.53,22.61,23.53,15208,0
+ACR_C.US,D,20250410,000000,23.4332,23.4332,22.72,22.85,6998,0
+ACR_C.US,D,20250411,000000,22.9,23.2499,22.85,23.2,12929,0
+ACR_C.US,D,20250414,000000,23.34,23.6524,23.34,23.65,7236,0
+ACR_C.US,D,20250415,000000,23.6,23.75,23.41,23.41,6517,0
+ACR_C.US,D,20250416,000000,23.49,23.8,23.49,23.8,2801,0
+ACR_C.US,D,20250417,000000,23.936,23.99,23.64,23.85,7019,0
+ACR_C.US,D,20250421,000000,23.75,23.81,23.65,23.79,5713,0
+ACR_C.US,D,20250422,000000,23.61,23.97,23.61,23.9,5771,0
+ACR_C.US,D,20250423,000000,24.14,24.32,23.9672,23.97,2318,0
+ACR_C.US,D,20250424,000000,24.16,24.51,24.1,24.37,16908,0
+ACR_C.US,D,20250425,000000,24.54,24.75,24.41,24.75,8635,0
+ACR_C.US,D,20250428,000000,24.74,24.75,24.61,24.74,5500,0
+ACR_C.US,D,20250429,000000,24.75,24.9,24.59,24.7424,18116,0
+ACR_C.US,D,20250430,000000,24.798,25.05,24.73,24.75,15263,0
+ACR_C.US,D,20250501,000000,24.9539,25,24.7648,24.8,5268,0
+ACR_C.US,D,20250502,000000,24.82,24.9,24.82,24.8583,2256,0
+ACR_C.US,D,20250505,000000,24.86,25,24.86,24.8701,6293,0
+ACR_C.US,D,20250506,000000,24.95,24.95,24.72,24.72,8434,0
+ACR_C.US,D,20250507,000000,24.9765,24.9765,24.72,24.76,2913,0
+ACR_C.US,D,20250508,000000,24.87,24.89,24.7664,24.87,5411,0
+ACR_C.US,D,20250509,000000,24.85,24.94,24.7606,24.7901,7046,0
+ACR_C.US,D,20250512,000000,24.81,24.95,24.8,24.85,3386,0
+ACR_C.US,D,20250513,000000,24.94,24.94,24.85,24.9,11592,0
+ACR_C.US,D,20250514,000000,24.975,24.975,24.9,24.93,12110,0
+ACR_C.US,D,20250515,000000,24.97,24.994,24.92,24.92,7769,0
+ACR_C.US,D,20250516,000000,25.0141,25.02,24.82,24.9,10400,0
+ACR_C.US,D,20250519,000000,24.88,24.94,24.82,24.845,4032,0
+ACR_C.US,D,20250520,000000,24.8368,25.07,24.83,24.93,2791,0
+ACR_C.US,D,20250521,000000,24.895,24.92,24.5,24.7,10047,0
+ACR_C.US,D,20250522,000000,24.72,24.91,24.72,24.91,7792,0
+ACR_C.US,D,20250523,000000,24.9,25,24.81,24.9001,5478,0
+ACR_C.US,D,20250527,000000,24.99,25,24.9199,24.92,4599,0
+ACR_C.US,D,20250528,000000,24.9645,25.1499,24.95,25.0524,6605,0
+ACR_C.US,D,20250529,000000,25.13,25.13,25.03,25.08,2063,0
+ACR_C.US,D,20250530,000000,25.13,25.2,25.02,25.02,9397,0
+ACR_C.US,D,20250602,000000,25.06,25.1035,25.02,25.045,2823,0
+ACR_C.US,D,20250603,000000,25.1199,25.13,25.02,25.0542,1859,0
+ACR_C.US,D,20250604,000000,25.0679,25.13,25.0679,25.1,2485,0
+ACR_C.US,D,20250605,000000,25.085,25.13,25,25.051,3270,0
+ACR_C.US,D,20250606,000000,25.1,25.1221,25.01,25.1,1698,0
+ACR_C.US,D,20250609,000000,25.0772,25.12,25.06,25.06,4045,0
+ACR_C.US,D,20250610,000000,25.0916,25.12,25.06,25.12,2713,0
+ACR_C.US,D,20250611,000000,25.05,25.0809,25.01,25.02,7021,0
+ACR_C.US,D,20250612,000000,25.01,25.13,25.01,25.13,5739,0
+ACR_C.US,D,20250613,000000,25.0463,25.17,25.0463,25.1,3866,0
+ACR_C.US,D,20250616,000000,25.085,25.16,25.085,25.1,5305,0
+ACR_C.US,D,20250617,000000,25.145,25.41,25.1,25.36,11911,0
+ACR_C.US,D,20250618,000000,25.3508,25.425,25.15,25.295,14788,0
+ACR_C.US,D,20250620,000000,25.3053,25.3495,25.3,25.31,2363,0
+ACR_C.US,D,20250623,000000,25.3,25.3444,25.3,25.3295,4472,0
+ACR_C.US,D,20250624,000000,25.3501,25.37,25.12,25.32,9694,0
+ACR_C.US,D,20250625,000000,25.39,25.39,25.2,25.32,3804,0
+ACR_C.US,D,20250626,000000,25.3771,25.3783,25.27,25.32,2095,0
+ACR_C.US,D,20250627,000000,25.34,25.35,25.3,25.35,4518,0
+ACR_C.US,D,20250630,000000,25.35,25.49,24.58,24.81,79095,0
+ACR_C.US,D,20250701,000000,24.5228,24.6,24.3807,24.495,26299,0
+ACR_C.US,D,20250702,000000,24.5401,24.665,24.42,24.51,15946,0
+ACR_C.US,D,20250703,000000,24.64,24.7399,24.54,24.62,7575,0
+ACR_C.US,D,20250707,000000,24.91,24.91,24.6,24.75,14571,0
+ACR_C.US,D,20250708,000000,24.77,24.84,24.6644,24.84,5397,0
+ACR_C.US,D,20250709,000000,24.8,24.86,24.7661,24.81,5491,0
+ACR_C.US,D,20250710,000000,24.89,24.89,24.79,24.81,5091,0
+ACR_C.US,D,20250711,000000,24.74,24.7988,24.62,24.7301,11939,0
+ACR_C.US,D,20250714,000000,24.7455,24.78,24.7,24.73,3101,0
+ACR_C.US,D,20250715,000000,24.7572,24.7635,24.65,24.73,6570,0
+ACR_C.US,D,20250716,000000,24.8273,24.847,24.71,24.76,4634,0
+ACR_C.US,D,20250717,000000,24.805,24.8443,24.7,24.7199,7506,0
+ACR_C.US,D,20250718,000000,24.83,24.84,24.74,24.834,5622,0
+ACR_C.US,D,20250721,000000,24.6761,24.83,24.6761,24.73,2694,0
+ACR_C.US,D,20250722,000000,24.784,24.84,24.66,24.79,6458,0
+ACR_C.US,D,20250723,000000,24.81,24.83,24.63,24.73,7810,0
+ACR_C.US,D,20250724,000000,24.76,24.8199,24.7,24.7587,5340,0
+ACR_C.US,D,20250725,000000,24.7595,24.805,24.68,24.754,4519,0
+ACR_C.US,D,20250728,000000,24.79,24.79,24.66,24.6871,6746,0
+ACR_C.US,D,20250729,000000,24.6601,24.805,24.6601,24.77,5423,0
+ACR_C.US,D,20250730,000000,24.8,24.95,24.79,24.79,13676,0
+ACR_C.US,D,20250731,000000,24.9,25.19,24.87,24.87,33686,0
+ACR_C.US,D,20250801,000000,25.0584,25.0584,24.7,24.94,13984,0
+ACR_C.US,D,20250804,000000,24.9884,25.03,24.94,25.0125,11469,0
+ACR_C.US,D,20250805,000000,25.02,25.0338,24.9892,24.99,7508,0
+ACR_C.US,D,20250806,000000,25.01,25.01,24.82,24.9599,13722,0
+ACR_C.US,D,20250807,000000,24.9456,24.9456,24.82,24.8414,6576,0
+ACR_C.US,D,20250808,000000,24.9,24.9707,24.85,24.9699,3115,0
+ACR_C.US,D,20250811,000000,24.9843,24.99,24.9717,24.98,3866,0
+ACR_C.US,D,20250812,000000,24.9855,25.081,24.91,25.0752,6500,0
+ACR_C.US,D,20250813,000000,25.15,25.24,25.0884,25.24,10184,0
+ACR_C.US,D,20250814,000000,25.2,25.2,25.13,25.14,2176,0
+ACR_C.US,D,20250815,000000,25.1228,25.3812,25.115,25.35,10494,0
+ACR_C.US,D,20250818,000000,25.2796,25.39,25.2699,25.35,4689,0
+ACR_C.US,D,20250819,000000,25.34,25.4,25.27,25.37,8072,0
+ACR_C.US,D,20250820,000000,25.45,25.45,25.27,25.3601,9559,0
+ACR_C.US,D,20250821,000000,25.3817,25.46,25.26,25.4299,7640,0
+ACR_C.US,D,20250822,000000,25.475,25.5114,25.46,25.4607,5865,0
+ACR_C.US,D,20250825,000000,25.3939,25.54,25.33,25.5301,3147,0
+ACR_C.US,D,20250826,000000,25.52,25.5571,25.38,25.47,3777,0
+ACR_C.US,D,20250827,000000,25.4,25.46,25.31,25.46,4157,0
+ACR_C.US,D,20250828,000000,25.36,25.4468,25.36,25.37,4034,0
+ACR_C.US,D,20250829,000000,25.35,25.49,24.9718,25.15,28126,0
+ACR_C.US,D,20250902,000000,25.3312,25.448,25.15,25.35,4136,0
+ACR_C.US,D,20250903,000000,25.4136,25.4468,25.28,25.4,4104,0
+ACR_C.US,D,20250904,000000,25.36,25.46,25.31,25.4,5486,0
+ACR_C.US,D,20250905,000000,25.44,25.5,25.41,25.5,4099,0
+ACR_C.US,D,20250908,000000,25.4881,25.5,25.4491,25.47,3333,0
+ACR_C.US,D,20250909,000000,25.5,25.54,25.3248,25.54,6851,0
+ACR_C.US,D,20250910,000000,25.432,25.5745,25.432,25.5731,4193,0
+ACR_C.US,D,20250911,000000,25.5319,25.61,25.5132,25.6,8915,0
+ACR_C.US,D,20250912,000000,25.57,25.57,25.4586,25.51,2153,0
+ACR_C.US,D,20250915,000000,25.525,25.5283,25.45,25.52,3031,0
+ACR_C.US,D,20250916,000000,25.51,25.5698,25.48,25.48,2438,0
+ACR_C.US,D,20250917,000000,25.5058,25.53,25.32,25.4268,7222,0
+ACR_C.US,D,20250918,000000,25.45,25.475,25.35,25.46,1831,0
+ACR_C.US,D,20250919,000000,25.45,25.5,25.44,25.48,1927,0
+ACR_C.US,D,20250922,000000,25.4,25.44,25.36,25.4251,14925,0
+ACR_C.US,D,20250923,000000,25.4325,25.45,25.41,25.43,8596,0
+ACR_C.US,D,20250924,000000,25.43,25.4444,25.41,25.42,5189,0
+ACR_C.US,D,20250925,000000,25.37,25.39,25.34,25.34,2849,0
+ACR_C.US,D,20250926,000000,25.34,25.44,25.34,25.433,3822,0
+ACR_C.US,D,20250929,000000,25.4,25.45,25.385,25.45,9281,0
+ACR_C.US,D,20250930,000000,25.37,25.5,25.31,25.31,18911,0
+ACR_C.US,D,20251001,000000,24.8877,24.9,24.75,24.8,14220,0
+ACR_C.US,D,20251002,000000,24.78,24.8,24.7,24.74,10431,0
+ACR_C.US,D,20251003,000000,24.692,24.87,24.63,24.81,18325,0
+ACR_C.US,D,20251006,000000,24.79,24.87,24.7701,24.84,7090,0
+ACR_C.US,D,20251007,000000,24.84,25,24.74,24.8984,19833,0
+ACR_C.US,D,20251008,000000,24.97,24.97,24.8101,24.89,6839,0
+ACR_C.US,D,20251009,000000,24.64,24.9501,24.64,24.76,11889,0
+ACR_C.US,D,20251010,000000,24.92,24.92,24.76,24.8872,8578,0
+ACR_C.US,D,20251013,000000,24.9099,24.91,24.81,24.85,3012,0
+ACR_C.US,D,20251014,000000,24.87,24.87,24.77,24.802,5155,0
+ACR_C.US,D,20251015,000000,24.9459,24.98,24.8,24.8801,5874,0
+ACR_C.US,D,20251016,000000,24.9,24.9,24.75,24.75,3334,0
+ACR_C.US,D,20251017,000000,24.86,24.935,24.83,24.91,9961,0
+ACR_C.US,D,20251020,000000,24.9714,25.05,24.95,25.03,11012,0
+ACR_C.US,D,20251021,000000,25.0548,25.0548,24.99,24.9999,5060,0
+ACR_C.US,D,20251022,000000,25.0548,25.0548,24.9,24.9,3813,0
+ACR_C.US,D,20251023,000000,25.03,25.06,25,25.0201,3454,0
+ACR_C.US,D,20251024,000000,25.04,25.05,24.91,25.04,1869,0
+ACR_C.US,D,20251027,000000,25.06,25.2,25.05,25.1,8156,0
+ACR_C.US,D,20251028,000000,25.1259,25.15,25.0699,25.1238,2979,0
+ACR_C.US,D,20251029,000000,25.145,25.15,25.1,25.13,8413,0
+ACR_C.US,D,20251030,000000,25.17,25.2,25.1,25.13,10028,0
+ACR_C.US,D,20251031,000000,25.15,25.21,25.1,25.1,22100,0
+ACR_C.US,D,20251103,000000,25.14,25.14,25.1,25.1201,5252,0
+ACR_C.US,D,20251104,000000,25.1445,25.1496,25.04,25.095,13056,0
+ACR_C.US,D,20251105,000000,25.1499,25.15,25.11,25.15,1533,0
+ACR_C.US,D,20251106,000000,25.12,25.15,25.09,25.105,8256,0
+ACR_C.US,D,20251107,000000,25.11,25.14,25.06,25.135,8444,0
+ACR_C.US,D,20251110,000000,25.12,25.1401,25.1104,25.1399,3470,0
+ACR_C.US,D,20251111,000000,25.14,25.15,25.1,25.125,2098,0
+ACR_C.US,D,20251112,000000,25.12,25.15,25.1199,25.15,3361,0
+ACR_C.US,D,20251113,000000,25.11,25.16,25.11,25.13,3540,0
+ACR_C.US,D,20251114,000000,25.1,25.17,25.1,25.164,2151,0
+ACR_C.US,D,20251117,000000,25.0837,25.1799,25.0837,25.15,6237,0
+ACR_C.US,D,20251118,000000,25.15,25.1799,25,25.11,8890,0
+ACR_C.US,D,20251119,000000,25.1,25.15,25,25.065,4342,0
+ACR_C.US,D,20251120,000000,25.07,25.1,24.92,24.92,3886,0
+ACR_C.US,D,20251121,000000,24.9232,25.18,24.9,25.1298,7494,0
+ACR_C.US,D,20251124,000000,25.1617,25.2,24.99,25.17,4621,0
+ACR_C.US,D,20251125,000000,25.13,25.17,25.06,25.16,3413,0
+ACR_C.US,D,20251126,000000,25.05,25.16,25.0375,25.1563,8264,0
+ACR_C.US,D,20251128,000000,25.17,25.19,25.11,25.17,2064,0
+ACR_C.US,D,20251201,000000,25.17,25.2,25.01,25.2,24766,0
+ACR_C.US,D,20251202,000000,25.2,25.2,25.13,25.18,7412,0
+ACR_C.US,D,20251203,000000,25.1675,25.19,25.1675,25.19,4810,0
+ACR_C.US,D,20251204,000000,25.1825,25.22,25.17,25.22,2707,0
+ACR_C.US,D,20251205,000000,25.18,25.22,25.17,25.2144,3452,0
+ACR_C.US,D,20251208,000000,25.2,25.205,25.18,25.2,3635,0
+ACR_C.US,D,20251209,000000,25.2,25.22,25.18,25.2035,4756,0
+ACR_C.US,D,20251210,000000,25.2,25.24,25.19,25.21,2133,0
+ACR_C.US,D,20251211,000000,25.21,25.26,25.2,25.21,4013,0
+ACR_C.US,D,20251212,000000,25.23,25.26,25.2,25.21,6649,0
+ACR_C.US,D,20251215,000000,25.21,25.2401,25.18,25.2401,8374,0
+ACR_C.US,D,20251216,000000,25.22,25.25,25.15,25.15,6720,0
+ACR_C.US,D,20251217,000000,25.232,25.24,25.16,25.2,3525,0
+ACR_C.US,D,20251218,000000,25.23,25.24,25.18,25.215,3013,0
+ACR_C.US,D,20251219,000000,25.24,25.2824,25.21,25.22,4204,0
+ACR_C.US,D,20251222,000000,25.244,25.2649,25.21,25.24,3881,0
+ACR_C.US,D,20251223,000000,25.2301,25.26,25.18,25.19,6476,0
+ACR_C.US,D,20251224,000000,25.2201,25.24,25.19,25.24,4693,0
+ACR_C.US,D,20251226,000000,25.2365,25.25,25.22,25.2495,6962,0
+ACR_C.US,D,20251229,000000,25.204,25.24,25.1,25.17,22064,0
+ACR_C.US,D,20251230,000000,25.23,25.27,25.17,25.2699,7429,0
+ACR_C.US,D,20251231,000000,25.28,25.34,25.2,25.2,25824,0
+ACR_C.US,D,20260102,000000,24.7594,24.83,24.72,24.78,30221,0
+ACR_C.US,D,20260105,000000,24.79,24.81,24.7,24.77,15634,0
+ACR_C.US,D,20260106,000000,24.7675,24.7918,24.71,24.71,12310,0
+ACR_C.US,D,20260107,000000,24.7,24.7699,24.67,24.738,3811,0
+ACR_C.US,D,20260108,000000,24.77,24.8325,24.7683,24.82,24486,0
+ACR_C.US,D,20260109,000000,24.8,24.89,24.8,24.8,17539,0
+ACR_C.US,D,20260112,000000,24.816,24.8957,24.816,24.89,11587,0
+ACR_C.US,D,20260113,000000,24.912,24.95,24.86,24.936,39216,0
+ACR_C.US,D,20260114,000000,24.96,25.17,24.9362,25.08,33924,0
+ACR_C.US,D,20260115,000000,24.9001,25.1,24.9001,25.02,5529,0
+ACR_C.US,D,20260116,000000,24.91,25.05,24.91,25.02,9552,0
+ACR_C.US,D,20260120,000000,25,25.04,24.95,24.95,5637,0
+ACR_C.US,D,20260121,000000,25,25.0325,24.96,25.01,7405,0
+ACR_C.US,D,20260122,000000,25.04,25.07,24.99,25.02,2011,0
+ACR_C.US,D,20260123,000000,25.0546,25.0546,24.9601,25.01,3063,0
+ACR_C.US,D,20260126,000000,24.9901,25.05,24.96,25,6946,0
+ACR_C.US,D,20260127,000000,25.0371,25.0371,24.96,25.0013,6090,0
+ACR_C.US,D,20260128,000000,24.98,25.02,24.96,25.0089,3239,0
+ACR_C.US,D,20260129,000000,25.02,25.02,24.99,25,5462,0
+ACR_C.US,D,20260130,000000,25.0526,25.1,24.9,24.9,18191,0
+ACR_C.US,D,20260202,000000,24.94,25.0697,24.85,25.033,6721,0
+ACR_C.US,D,20260203,000000,25.0701,25.115,25,25,5810,0
+ACR_C.US,D,20260204,000000,24.92,25.0601,24.9,24.935,15443,0
+ACR_C.US,D,20260205,000000,24.96,25.0403,24.92,24.95,10026,0
+ACR_C.US,D,20260206,000000,25,25.08,24.94,25,10751,0
+ACR_C.US,D,20260209,000000,25,25.0862,24.92,24.99,8437,0
+ACR_C.US,D,20260210,000000,24.9785,25.035,24.93,25,6853,0
+ACR_C.US,D,20260211,000000,25.04,25.1376,24.95,25,7129,0
+ACR_C.US,D,20260212,000000,25.36,25.36,25.02,25.02,4398,0
+ACR_C.US,D,20260213,000000,25.12,25.15,25.1,25.11,3109,0
+ACR_C.US,D,20260217,000000,25.07,25.14,25.035,25.11,7667,0
+ACR_C.US,D,20260218,000000,25.1311,25.2,25.125,25.2,5389,0
diff --git a/daily/us/nyse stocks/1/aht_i.us.txt b/daily/us/nyse stocks/1/aht_i.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d3c95d4d4edf0811e1c57e7e4a1a5adc34e7d2a8
--- /dev/null
+++ b/daily/us/nyse stocks/1/aht_i.us.txt	
@@ -0,0 +1,1967 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHT_I.US,D,20171122,000000,24.5,24.65,24.5,24.58,83372,0
+AHT_I.US,D,20171124,000000,24.69,24.69,24.6052,24.63,33130,0
+AHT_I.US,D,20171127,000000,24.65,24.75,24.62,24.66,338100,0
+AHT_I.US,D,20171128,000000,24.69,24.71,24.67,24.7,51345,0
+AHT_I.US,D,20171129,000000,24.74,24.74,24.67,24.67,57367,0
+AHT_I.US,D,20171130,000000,24.75,24.75,24.6,24.65,57383,0
+AHT_I.US,D,20171201,000000,24.65,24.68,24.57,24.58,32260,0
+AHT_I.US,D,20171204,000000,24.63,24.67,24.5952,24.63,31785,0
+AHT_I.US,D,20171205,000000,24.65,24.68,24.59,24.64,63424,0
+AHT_I.US,D,20171206,000000,24.64,24.6799,24.6,24.64,51907,0
+AHT_I.US,D,20171207,000000,24.66,24.67,24.62,24.64,29019,0
+AHT_I.US,D,20171208,000000,24.64,24.65,24.56,24.65,96223,0
+AHT_I.US,D,20171211,000000,24.7,24.74,24.68,24.68,160455,0
+AHT_I.US,D,20171212,000000,24.74,24.74,24.67,24.68,97496,0
+AHT_I.US,D,20171213,000000,24.68,24.71,24.63,24.7,83287,0
+AHT_I.US,D,20171214,000000,24.68,24.8,24.66,24.78,52994,0
+AHT_I.US,D,20171215,000000,24.7899,24.8,24.74,24.79,32309,0
+AHT_I.US,D,20171218,000000,24.8,24.8183,24.76,24.79,33025,0
+AHT_I.US,D,20171219,000000,24.76,24.84,24.7,24.84,70975,0
+AHT_I.US,D,20171220,000000,24.83,24.83,24.7872,24.82,30545,0
+AHT_I.US,D,20171221,000000,24.74,24.95,24.739,24.95,72396,0
+AHT_I.US,D,20171222,000000,24.95,24.9513,24.921,24.95,18914,0
+AHT_I.US,D,20171226,000000,24.99,24.99,24.89,24.95,22589,0
+AHT_I.US,D,20171227,000000,24.99,25.08,24.95,25.05,46771,0
+AHT_I.US,D,20171228,000000,24.91,25.05,24.85,25.05,62440,0
+AHT_I.US,D,20171229,000000,25.07,25.14,24.97,25.11,84377,0
+AHT_I.US,D,20180102,000000,25.16,25.16,24.9879,25.04,148810,0
+AHT_I.US,D,20180103,000000,25.027,25.027,24.85,24.94,33674,0
+AHT_I.US,D,20180104,000000,24.95,25.07,24.95,25,76047,0
+AHT_I.US,D,20180105,000000,25.0052,25.05,24.92,25.05,42302,0
+AHT_I.US,D,20180108,000000,25.05,25.05,24.9,24.99,51876,0
+AHT_I.US,D,20180109,000000,24.98,25.03,24.945,24.99,115015,0
+AHT_I.US,D,20180110,000000,24.95,25.05,24.9,25,25604,0
+AHT_I.US,D,20180111,000000,25.09,25.09,24.94,24.99,36746,0
+AHT_I.US,D,20180112,000000,24.932,24.9932,24.87,24.98,47787,0
+AHT_I.US,D,20180116,000000,24.95,24.985,24.77,24.95,45181,0
+AHT_I.US,D,20180117,000000,24.95,24.98,24.77,24.92,46726,0
+AHT_I.US,D,20180118,000000,24.9,24.9,24.62,24.8,74401,0
+AHT_I.US,D,20180119,000000,24.68,24.8,24.24,24.24,522057,0
+AHT_I.US,D,20180122,000000,24.15,24.16,23.71,23.86,233411,0
+AHT_I.US,D,20180123,000000,23.89,23.99,23.82,23.99,88453,0
+AHT_I.US,D,20180124,000000,23.95,23.95,23.75,23.79,111697,0
+AHT_I.US,D,20180125,000000,23.75,23.75,23.75,23.75,102715,0
+AHT_I.US,D,20180126,000000,23.6791,23.8,23.57,23.75,71515,0
+AHT_I.US,D,20180129,000000,23.64,23.72,23.51,23.64,156681,0
+AHT_I.US,D,20180130,000000,23.48,23.68,23.43,23.66,199378,0
+AHT_I.US,D,20180131,000000,23.75,23.75,23.63,23.67,30007,0
+AHT_I.US,D,20180201,000000,23.51,23.68,23.51,23.68,57407,0
+AHT_I.US,D,20180202,000000,23.46,23.68,23.46,23.6,69362,0
+AHT_I.US,D,20180205,000000,23.43,23.5,23.06,23.12,43490,0
+AHT_I.US,D,20180206,000000,23.1,23.2281,22.65,23.12,57278,0
+AHT_I.US,D,20180207,000000,23.15,23.3,23.1,23.19,16290,0
+AHT_I.US,D,20180208,000000,23.13,23.1762,22.94,23.06,15997,0
+AHT_I.US,D,20180209,000000,22.93,23.08,22.6829,23.08,45045,0
+AHT_I.US,D,20180212,000000,23.15,23.15,22.86,23.06,16552,0
+AHT_I.US,D,20180213,000000,23,23.08,22.95,23.06,15986,0
+AHT_I.US,D,20180214,000000,22.96,23.2,22.96,23.08,46136,0
+AHT_I.US,D,20180215,000000,23.24,23.24,23.0562,23.18,9900,0
+AHT_I.US,D,20180216,000000,23.18,23.18,23.0728,23.1,8831,0
+AHT_I.US,D,20180220,000000,23.08,23.199,23.08,23.08,15367,0
+AHT_I.US,D,20180221,000000,23.11,23.2,23.08,23.15,34642,0
+AHT_I.US,D,20180222,000000,23.1431,23.24,23.14,23.19,13535,0
+AHT_I.US,D,20180223,000000,23.2,23.43,23.121,23.38,26176,0
+AHT_I.US,D,20180226,000000,23.59,23.65,23.52,23.65,7618,0
+AHT_I.US,D,20180227,000000,23.54,23.76,23.54,23.75,10897,0
+AHT_I.US,D,20180228,000000,23.5,23.8235,23.14,23.65,152478,0
+AHT_I.US,D,20180301,000000,23.41,23.58,23.22,23.56,14645,0
+AHT_I.US,D,20180302,000000,23.46,23.59,23.46,23.57,1715,0
+AHT_I.US,D,20180305,000000,23.7,23.7,23.34,23.54,6917,0
+AHT_I.US,D,20180306,000000,23.5767,23.65,23.4203,23.58,2912,0
+AHT_I.US,D,20180307,000000,23.59,23.63,23.53,23.62,7259,0
+AHT_I.US,D,20180308,000000,23.655,23.79,23.64,23.73,25134,0
+AHT_I.US,D,20180309,000000,23.667,23.77,23.6599,23.7,13811,0
+AHT_I.US,D,20180312,000000,23.7,23.75,23.6499,23.7,9457,0
+AHT_I.US,D,20180313,000000,23.74,23.74,23.6016,23.7138,4639,0
+AHT_I.US,D,20180314,000000,23.7,23.75,23.68,23.75,4360,0
+AHT_I.US,D,20180315,000000,23.8,23.85,23.69,23.79,4166,0
+AHT_I.US,D,20180316,000000,23.79,23.96,23.79,23.9,20558,0
+AHT_I.US,D,20180319,000000,23.89,23.94,23.54,23.83,45933,0
+AHT_I.US,D,20180320,000000,23.818,23.818,23.67,23.78,14919,0
+AHT_I.US,D,20180321,000000,23.77,23.79,23.651,23.79,26804,0
+AHT_I.US,D,20180322,000000,23.776,23.85,23.776,23.85,1787,0
+AHT_I.US,D,20180323,000000,23.866,23.9,23.71,23.9,26891,0
+AHT_I.US,D,20180326,000000,23.9612,23.9612,23.8,23.9,16428,0
+AHT_I.US,D,20180327,000000,23.78,23.96,23.78,23.94,11016,0
+AHT_I.US,D,20180328,000000,23.7,23.7,23.37,23.37,21146,0
+AHT_I.US,D,20180329,000000,23.42,23.5022,23.27,23.39,20699,0
+AHT_I.US,D,20180402,000000,23.38,23.4,23.2,23.39,6234,0
+AHT_I.US,D,20180403,000000,23.39,23.39,23.21,23.25,9255,0
+AHT_I.US,D,20180404,000000,23.25,23.315,23.23,23.25,7881,0
+AHT_I.US,D,20180405,000000,23.25,23.44,23.199,23.44,12365,0
+AHT_I.US,D,20180406,000000,23.44,23.45,23.4,23.45,6785,0
+AHT_I.US,D,20180409,000000,23.5,23.5,23.18,23.37,9263,0
+AHT_I.US,D,20180410,000000,23.37,23.37,22.97,23.05,21399,0
+AHT_I.US,D,20180411,000000,23.02,23.05,22.63,22.95,13480,0
+AHT_I.US,D,20180412,000000,22.98,23,22.8988,22.9789,13744,0
+AHT_I.US,D,20180413,000000,22.96,22.96,22.62,22.94,25077,0
+AHT_I.US,D,20180416,000000,23.05,23.095,22.84,22.95,22492,0
+AHT_I.US,D,20180417,000000,23.17,23.17,22.9082,23.15,13910,0
+AHT_I.US,D,20180418,000000,23.13,23.14,22.85,22.97,10339,0
+AHT_I.US,D,20180419,000000,22.9714,23.15,22.7655,22.89,34928,0
+AHT_I.US,D,20180420,000000,22.95,23.05,22.8473,23.05,18131,0
+AHT_I.US,D,20180423,000000,22.76,22.96,22.76,22.8,11333,0
+AHT_I.US,D,20180424,000000,22.8463,22.8501,22.78,22.85,7917,0
+AHT_I.US,D,20180425,000000,22.75,22.8,22.71,22.71,11238,0
+AHT_I.US,D,20180426,000000,22.8,22.85,22.66,22.76,24953,0
+AHT_I.US,D,20180427,000000,22.83,22.85,22.74,22.85,2102,0
+AHT_I.US,D,20180430,000000,23,23.1,22.9002,23.045,39991,0
+AHT_I.US,D,20180501,000000,23.1,23.1723,23.01,23.04,16294,0
+AHT_I.US,D,20180502,000000,23.09,23.3049,23.05,23.05,21383,0
+AHT_I.US,D,20180503,000000,23.15,23.35,23.15,23.35,23276,0
+AHT_I.US,D,20180504,000000,23.2709,23.2709,23.25,23.25,1691,0
+AHT_I.US,D,20180507,000000,23.4207,23.4419,23.3,23.4245,17670,0
+AHT_I.US,D,20180508,000000,23.5,23.69,23.45,23.69,16546,0
+AHT_I.US,D,20180509,000000,23.65,23.665,23.47,23.55,50013,0
+AHT_I.US,D,20180510,000000,23.68,23.7,23.6,23.69,68768,0
+AHT_I.US,D,20180511,000000,23.7709,23.785,23.56,23.65,126917,0
+AHT_I.US,D,20180514,000000,23.7,23.7916,23.46,23.62,56808,0
+AHT_I.US,D,20180515,000000,23.54,23.54,23.36,23.49,13162,0
+AHT_I.US,D,20180516,000000,23.495,23.53,23.25,23.425,13171,0
+AHT_I.US,D,20180517,000000,23.48,23.5125,23.29,23.4369,24294,0
+AHT_I.US,D,20180518,000000,23.4363,23.59,23.43,23.49,13595,0
+AHT_I.US,D,20180521,000000,23.49,23.5399,23.355,23.4,43940,0
+AHT_I.US,D,20180522,000000,23.43,23.4301,23.3488,23.41,10331,0
+AHT_I.US,D,20180523,000000,23.43,23.53,23.33,23.35,32872,0
+AHT_I.US,D,20180524,000000,23.37,23.42,23.3422,23.37,43672,0
+AHT_I.US,D,20180525,000000,23.45,23.45,23.37,23.38,29187,0
+AHT_I.US,D,20180529,000000,23.43,23.45,23.35,23.37,63242,0
+AHT_I.US,D,20180530,000000,23.45,23.58,23.4,23.5,37850,0
+AHT_I.US,D,20180531,000000,23.44,23.4932,23.35,23.41,16139,0
+AHT_I.US,D,20180601,000000,23.41,23.51,23.41,23.51,8387,0
+AHT_I.US,D,20180604,000000,23.5101,23.67,23.5101,23.64,13740,0
+AHT_I.US,D,20180605,000000,23.6004,23.7,23.6004,23.67,18087,0
+AHT_I.US,D,20180606,000000,23.62,23.71,23.57,23.68,13875,0
+AHT_I.US,D,20180607,000000,23.63,23.77,23.63,23.76,13369,0
+AHT_I.US,D,20180608,000000,23.7,23.78,23.68,23.7727,11547,0
+AHT_I.US,D,20180611,000000,23.81,23.8291,23.75,23.78,10568,0
+AHT_I.US,D,20180612,000000,23.7538,23.8534,23.7538,23.77,15869,0
+AHT_I.US,D,20180613,000000,23.78,23.8,23.7494,23.75,8930,0
+AHT_I.US,D,20180614,000000,23.8001,23.87,23.8001,23.86,10126,0
+AHT_I.US,D,20180615,000000,23.82,23.87,23.82,23.87,2161,0
+AHT_I.US,D,20180618,000000,23.825,23.95,23.825,23.9,17281,0
+AHT_I.US,D,20180619,000000,23.809,23.96,23.809,23.96,15179,0
+AHT_I.US,D,20180620,000000,23.97,23.98,23.905,23.98,46638,0
+AHT_I.US,D,20180621,000000,23.98,24.06,23.98,24,46107,0
+AHT_I.US,D,20180622,000000,24,24.15,23.879,24.0485,12903,0
+AHT_I.US,D,20180625,000000,24.14,24.14,24.01,24.02,23199,0
+AHT_I.US,D,20180626,000000,24.07,24.116,24,24.05,13051,0
+AHT_I.US,D,20180627,000000,24.07,24.15,24.06,24.085,18120,0
+AHT_I.US,D,20180628,000000,23.75,23.75,23.53,23.6113,23055,0
+AHT_I.US,D,20180629,000000,23.5938,23.9053,23.5938,23.67,14021,0
+AHT_I.US,D,20180702,000000,23.75,23.95,23.668,23.94,26882,0
+AHT_I.US,D,20180703,000000,23.8853,23.97,23.85,23.96,9244,0
+AHT_I.US,D,20180705,000000,23.97,24.1,23.9565,24.08,17559,0
+AHT_I.US,D,20180706,000000,24.06,24.26,24.06,24.26,7918,0
+AHT_I.US,D,20180709,000000,24.3601,24.416,24.02,24.14,21869,0
+AHT_I.US,D,20180710,000000,24.095,24.28,24.09,24.2,32574,0
+AHT_I.US,D,20180711,000000,24.081,24.1525,24.08,24.12,5727,0
+AHT_I.US,D,20180712,000000,24.05,24.23,24.05,24.201,14729,0
+AHT_I.US,D,20180713,000000,24.18,24.2246,23.86,24.12,19429,0
+AHT_I.US,D,20180716,000000,24.18,24.2399,24.08,24.17,7776,0
+AHT_I.US,D,20180717,000000,24.2242,24.24,24.1447,24.16,23280,0
+AHT_I.US,D,20180718,000000,24.2,24.24,24.17,24.2,5986,0
+AHT_I.US,D,20180719,000000,24.1912,24.2662,24.1701,24.2662,6200,0
+AHT_I.US,D,20180720,000000,24.3134,24.42,24.3,24.42,17804,0
+AHT_I.US,D,20180723,000000,24.42,24.42,24.25,24.4199,15442,0
+AHT_I.US,D,20180724,000000,24.25,24.375,24.2316,24.3,22583,0
+AHT_I.US,D,20180725,000000,24.3,24.3144,24.19,24.25,22995,0
+AHT_I.US,D,20180726,000000,24.34,24.4,24.25,24.25,10025,0
+AHT_I.US,D,20180727,000000,24.251,24.3184,24.25,24.31,16875,0
+AHT_I.US,D,20180730,000000,24.25,24.4,24.25,24.35,13847,0
+AHT_I.US,D,20180731,000000,24.35,24.3537,24.23,24.2729,14296,0
+AHT_I.US,D,20180801,000000,24.3166,24.3499,24.2686,24.3499,6409,0
+AHT_I.US,D,20180802,000000,24.3359,24.49,24.2411,24.49,20194,0
+AHT_I.US,D,20180803,000000,24.4719,24.4719,24.231,24.25,29008,0
+AHT_I.US,D,20180806,000000,24.25,24.45,24.1,24.3,22708,0
+AHT_I.US,D,20180807,000000,24.265,24.2717,23.88,23.88,28505,0
+AHT_I.US,D,20180808,000000,23.8958,24.176,23.78,24.025,18479,0
+AHT_I.US,D,20180809,000000,23.81,23.8921,23.64,23.75,8406,0
+AHT_I.US,D,20180810,000000,23.86,23.95,23.76,23.77,2600,0
+AHT_I.US,D,20180813,000000,23.7939,23.9,23.6001,23.73,7775,0
+AHT_I.US,D,20180814,000000,23.82,23.8299,23.6013,23.8299,6015,0
+AHT_I.US,D,20180815,000000,23.8491,23.95,23.8491,23.8762,9099,0
+AHT_I.US,D,20180816,000000,23.84,23.9,23.84,23.9,2958,0
+AHT_I.US,D,20180817,000000,23.9714,23.98,23.811,23.9394,8484,0
+AHT_I.US,D,20180820,000000,23.97,24.1,23.88,24.07,20522,0
+AHT_I.US,D,20180821,000000,23.9547,24.35,23.9547,24.1713,8223,0
+AHT_I.US,D,20180822,000000,24.34,24.34,24.2,24.28,15821,0
+AHT_I.US,D,20180823,000000,24.28,24.3,24.25,24.3,12898,0
+AHT_I.US,D,20180824,000000,24.37,24.44,24.33,24.44,12278,0
+AHT_I.US,D,20180827,000000,24.3935,24.44,24.33,24.3899,26566,0
+AHT_I.US,D,20180828,000000,24.39,24.39,24.3301,24.39,12614,0
+AHT_I.US,D,20180829,000000,24.3899,24.4384,24.37,24.391,14229,0
+AHT_I.US,D,20180830,000000,24.4,24.436,24.3853,24.3853,15318,0
+AHT_I.US,D,20180831,000000,24.39,24.39,24.3372,24.36,16823,0
+AHT_I.US,D,20180904,000000,24.331,24.366,24.31,24.33,9899,0
+AHT_I.US,D,20180905,000000,24.36,24.36,24.31,24.3399,12441,0
+AHT_I.US,D,20180906,000000,24.368,24.3899,24.27,24.33,18659,0
+AHT_I.US,D,20180907,000000,24.25,24.32,24,24.3,38406,0
+AHT_I.US,D,20180910,000000,24.35,24.39,24.17,24.2995,34007,0
+AHT_I.US,D,20180911,000000,24.3001,24.3001,24.07,24.15,37963,0
+AHT_I.US,D,20180912,000000,24.2708,24.2886,24.0683,24.073,12228,0
+AHT_I.US,D,20180913,000000,24.1057,24.19,24.08,24.1461,19073,0
+AHT_I.US,D,20180914,000000,24.2,24.32,24.2,24.3,18207,0
+AHT_I.US,D,20180917,000000,24.3,24.3684,24.09,24.2501,33770,0
+AHT_I.US,D,20180918,000000,24.36,24.41,24.18,24.4,12335,0
+AHT_I.US,D,20180919,000000,24.3,24.3,24.11,24.12,13127,0
+AHT_I.US,D,20180920,000000,24.35,24.35,24.09,24.2,29083,0
+AHT_I.US,D,20180921,000000,24.1501,24.3,24.15,24.3,13008,0
+AHT_I.US,D,20180924,000000,24.26,24.3,24.22,24.3,10133,0
+AHT_I.US,D,20180925,000000,24.3,24.4,24.25,24.27,12132,0
+AHT_I.US,D,20180926,000000,24.27,24.44,24.27,24.35,10537,0
+AHT_I.US,D,20180927,000000,23.97,24.25,23.91,24.22,23757,0
+AHT_I.US,D,20180928,000000,24.1847,24.3884,24.1847,24.25,21499,0
+AHT_I.US,D,20181001,000000,24.39,24.48,24.25,24.25,21232,0
+AHT_I.US,D,20181002,000000,24.4,24.4,24.05,24.25,13361,0
+AHT_I.US,D,20181003,000000,24.3208,24.3208,23.9,23.91,15439,0
+AHT_I.US,D,20181004,000000,23.91,24.105,23.5301,23.75,15882,0
+AHT_I.US,D,20181005,000000,24.29,24.29,23.53,23.68,24870,0
+AHT_I.US,D,20181008,000000,23.68,23.9119,23.52,23.64,6990,0
+AHT_I.US,D,20181009,000000,24.0129,24.21,23.6875,24.0195,24657,0
+AHT_I.US,D,20181010,000000,24.0019,24.1489,23.66,23.9816,12206,0
+AHT_I.US,D,20181011,000000,23.66,24.0906,23.57,23.8999,15023,0
+AHT_I.US,D,20181012,000000,23.66,23.9,23.6599,23.76,10497,0
+AHT_I.US,D,20181015,000000,23.9,23.9,23.7489,23.8,15431,0
+AHT_I.US,D,20181016,000000,23.758,23.8,23.66,23.68,16854,0
+AHT_I.US,D,20181017,000000,23.61,23.718,23.59,23.6,9338,0
+AHT_I.US,D,20181018,000000,23.59,23.7598,23.56,23.74,10712,0
+AHT_I.US,D,20181019,000000,23.6175,23.79,23.56,23.79,12457,0
+AHT_I.US,D,20181022,000000,23.7654,23.7654,23.55,23.55,9492,0
+AHT_I.US,D,20181023,000000,23.6658,23.7029,23.54,23.54,3518,0
+AHT_I.US,D,20181024,000000,23.65,23.68,23.28,23.355,14332,0
+AHT_I.US,D,20181025,000000,23.45,23.527,22.89,23.1,20298,0
+AHT_I.US,D,20181026,000000,23,23.54,22.92,23.4748,16731,0
+AHT_I.US,D,20181029,000000,23.45,23.45,23,23,22106,0
+AHT_I.US,D,20181030,000000,22.85,23.351,22.85,23.069,20179,0
+AHT_I.US,D,20181031,000000,23.2,23.25,22.9846,23.25,4779,0
+AHT_I.US,D,20181101,000000,23.1605,23.24,22.8772,23.24,28112,0
+AHT_I.US,D,20181102,000000,22.94,23.152,22.85,22.85,30413,0
+AHT_I.US,D,20181105,000000,22.901,23.0579,22.9,22.95,5038,0
+AHT_I.US,D,20181106,000000,23.05,23.05,22.9,23.01,7518,0
+AHT_I.US,D,20181107,000000,23.15,23.15,22.72,22.76,15230,0
+AHT_I.US,D,20181108,000000,22.9923,22.9923,22.8,22.83,33492,0
+AHT_I.US,D,20181109,000000,22.82,22.9899,22.57,22.57,36129,0
+AHT_I.US,D,20181112,000000,22.7278,22.7499,22.5,22.54,20440,0
+AHT_I.US,D,20181113,000000,22.57,22.603,22.4314,22.535,1656,0
+AHT_I.US,D,20181114,000000,22.494,22.494,22.36,22.39,8052,0
+AHT_I.US,D,20181115,000000,22.3801,22.42,22,22,74209,0
+AHT_I.US,D,20181116,000000,21.98,22.05,21.6927,21.9,16558,0
+AHT_I.US,D,20181119,000000,21.8188,21.9,21.78,21.89,15054,0
+AHT_I.US,D,20181120,000000,21.85,22.11,21.77,21.9,25492,0
+AHT_I.US,D,20181121,000000,21.779,22.2912,21.779,22.07,8892,0
+AHT_I.US,D,20181123,000000,21.8765,21.8765,21.8765,21.8765,322,0
+AHT_I.US,D,20181126,000000,22.37,22.37,21.8971,21.92,16044,0
+AHT_I.US,D,20181127,000000,21.77,21.87,21.7,21.87,38008,0
+AHT_I.US,D,20181128,000000,21.795,21.89,21.65,21.8498,12529,0
+AHT_I.US,D,20181129,000000,21.6,21.99,21.6,21.99,17220,0
+AHT_I.US,D,20181130,000000,21.8803,21.9794,21.53,21.9585,36633,0
+AHT_I.US,D,20181203,000000,22.18,22.25,22,22.1,14629,0
+AHT_I.US,D,20181204,000000,22.25,22.2865,22,22.09,14290,0
+AHT_I.US,D,20181206,000000,22.05,22.28,21.52,22.0016,13153,0
+AHT_I.US,D,20181207,000000,21.75,22.1645,21.732,22.03,3503,0
+AHT_I.US,D,20181210,000000,22,22.03,21.67,21.8,13520,0
+AHT_I.US,D,20181211,000000,22.15,22.15,21.82,21.9845,22868,0
+AHT_I.US,D,20181212,000000,22.001,22.0439,21.74,21.76,28197,0
+AHT_I.US,D,20181213,000000,21.76,21.95,21.6,21.7189,8375,0
+AHT_I.US,D,20181214,000000,21.7,21.75,21.4929,21.6661,14761,0
+AHT_I.US,D,20181217,000000,21.43,21.73,21.04,21.2,26386,0
+AHT_I.US,D,20181218,000000,21.2,21.2,20.3388,20.85,28733,0
+AHT_I.US,D,20181219,000000,20.99,20.99,20.11,20.251,21048,0
+AHT_I.US,D,20181220,000000,20.3899,20.3899,19.4,20.36,33899,0
+AHT_I.US,D,20181221,000000,20.1,20.93,19.4889,20.09,29025,0
+AHT_I.US,D,20181224,000000,19,19.6836,18.8113,19.3,15937,0
+AHT_I.US,D,20181226,000000,19.04,19.3,18.0113,19,53833,0
+AHT_I.US,D,20181227,000000,19.2,19.48,18.8764,19.36,47284,0
+AHT_I.US,D,20181228,000000,18.99,19.1799,18.62,18.87,58266,0
+AHT_I.US,D,20181231,000000,19.02,19.4,18.98,18.98,20576,0
+AHT_I.US,D,20190102,000000,19.18,19.5792,18.7,19.5792,21006,0
+AHT_I.US,D,20190103,000000,19.46,19.83,19.46,19.77,10842,0
+AHT_I.US,D,20190104,000000,19.9,20.453,19.9,20.3,38147,0
+AHT_I.US,D,20190107,000000,20.45,21.2592,20.45,21.2592,14527,0
+AHT_I.US,D,20190108,000000,21.4,21.4,20.93,21,18191,0
+AHT_I.US,D,20190109,000000,21.3323,21.3323,20.97,21.1,10222,0
+AHT_I.US,D,20190110,000000,21.14,21.14,20.5672,20.8,31797,0
+AHT_I.US,D,20190111,000000,20.7171,21.04,20.66,20.93,17910,0
+AHT_I.US,D,20190114,000000,21.1,21.1499,21.0432,21.1499,2751,0
+AHT_I.US,D,20190115,000000,21.14,21.22,20.85,21.22,11584,0
+AHT_I.US,D,20190116,000000,21.25,21.326,21.15,21.27,10217,0
+AHT_I.US,D,20190117,000000,21.45,21.45,21.0214,21.37,9195,0
+AHT_I.US,D,20190118,000000,21.37,21.37,21.16,21.24,8895,0
+AHT_I.US,D,20190122,000000,21.36,21.45,20.72,20.72,12260,0
+AHT_I.US,D,20190123,000000,20.9302,21.36,20.85,20.94,11326,0
+AHT_I.US,D,20190124,000000,21.06,21.396,21,21.03,38999,0
+AHT_I.US,D,20190125,000000,21.175,21.28,21,21,20389,0
+AHT_I.US,D,20190128,000000,21,21.11,20.88,21.05,10361,0
+AHT_I.US,D,20190129,000000,21.3,21.32,20.97,21.13,23946,0
+AHT_I.US,D,20190130,000000,21.265,21.3663,21.13,21.35,17669,0
+AHT_I.US,D,20190131,000000,21.4,21.5099,20.71,20.71,123936,0
+AHT_I.US,D,20190201,000000,21,21.4,20.77,21.27,126850,0
+AHT_I.US,D,20190204,000000,20.9255,21.1,20.9255,21.06,10464,0
+AHT_I.US,D,20190205,000000,21.1368,21.2143,21.03,21.14,7120,0
+AHT_I.US,D,20190206,000000,20.9624,21.1,20.77,20.99,35046,0
+AHT_I.US,D,20190207,000000,21.105,21.105,20.1813,20.55,63405,0
+AHT_I.US,D,20190208,000000,20.58,20.8844,20.44,20.5,14733,0
+AHT_I.US,D,20190211,000000,20.55,20.68,20.5,20.68,7834,0
+AHT_I.US,D,20190212,000000,20.68,21.39,20.67,21.39,34641,0
+AHT_I.US,D,20190213,000000,21.32,21.39,21.0975,21.23,12955,0
+AHT_I.US,D,20190214,000000,21.14,21.27,21.11,21.2449,10742,0
+AHT_I.US,D,20190215,000000,21.205,21.5,21.1801,21.5,63502,0
+AHT_I.US,D,20190219,000000,21.59,22.13,21.5522,21.93,35563,0
+AHT_I.US,D,20190220,000000,22.07,22.35,21.9101,21.96,60973,0
+AHT_I.US,D,20190221,000000,22,22.2399,21.75,22.12,28185,0
+AHT_I.US,D,20190222,000000,22.22,22.2742,22.05,22.21,18937,0
+AHT_I.US,D,20190225,000000,22.23,22.4298,22.18,22.36,18837,0
+AHT_I.US,D,20190226,000000,22.38,22.4148,22.2,22.28,9556,0
+AHT_I.US,D,20190227,000000,22.33,22.33,22.1973,22.22,13430,0
+AHT_I.US,D,20190228,000000,22.2,22.39,22.15,22.39,15869,0
+AHT_I.US,D,20190301,000000,22.381,22.4264,22.03,22.35,19059,0
+AHT_I.US,D,20190304,000000,22.37,22.44,22.3296,22.35,10008,0
+AHT_I.US,D,20190305,000000,22.42,22.91,22.35,22.62,22376,0
+AHT_I.US,D,20190306,000000,22.41,22.82,22.41,22.8,9860,0
+AHT_I.US,D,20190307,000000,22.54,22.8,22.54,22.7509,13515,0
+AHT_I.US,D,20190308,000000,22.84,23.63,22.7,23,24106,0
+AHT_I.US,D,20190311,000000,22.79,23.77,22.79,23.2,24912,0
+AHT_I.US,D,20190312,000000,23.2,23.343,23.094,23.12,13130,0
+AHT_I.US,D,20190313,000000,22.46,23.425,22.43,23.2601,3605,0
+AHT_I.US,D,20190314,000000,22.95,23.48,22.95,23.48,11837,0
+AHT_I.US,D,20190315,000000,23.29,23.5,23.29,23.46,12825,0
+AHT_I.US,D,20190318,000000,23.3849,23.66,23.3738,23.61,11791,0
+AHT_I.US,D,20190319,000000,23.55,23.63,23.24,23.25,26632,0
+AHT_I.US,D,20190320,000000,23.25,23.35,23.1,23.14,6732,0
+AHT_I.US,D,20190321,000000,23.3,23.3,23.2155,23.2155,1771,0
+AHT_I.US,D,20190322,000000,23.17,23.3,22.901,22.98,17936,0
+AHT_I.US,D,20190325,000000,22.96,23.1662,22.96,23.04,4599,0
+AHT_I.US,D,20190326,000000,23.1977,23.29,23.17,23.2385,14962,0
+AHT_I.US,D,20190327,000000,23.23,23.4006,23.165,23.23,28509,0
+AHT_I.US,D,20190328,000000,22.93,23.01,22.7627,22.93,9016,0
+AHT_I.US,D,20190329,000000,23.0699,23.27,23,23.27,9846,0
+AHT_I.US,D,20190401,000000,23.05,23.4284,23.05,23.25,20983,0
+AHT_I.US,D,20190402,000000,23.1,23.25,23.0999,23.25,10001,0
+AHT_I.US,D,20190403,000000,23.25,23.4,23.25,23.364,10539,0
+AHT_I.US,D,20190404,000000,23.35,23.4,23.2838,23.35,24977,0
+AHT_I.US,D,20190405,000000,23.32,23.45,23.32,23.45,14654,0
+AHT_I.US,D,20190408,000000,23.5,23.6,23.32,23.59,25384,0
+AHT_I.US,D,20190409,000000,23.3189,23.4,23.021,23.05,27408,0
+AHT_I.US,D,20190410,000000,23.14,23.25,22.93,23.07,10743,0
+AHT_I.US,D,20190411,000000,23.08,23.25,23.08,23.1,13701,0
+AHT_I.US,D,20190412,000000,23.1,23.21,23.1,23.2,2273,0
+AHT_I.US,D,20190415,000000,23.3,23.3,23.15,23.25,25113,0
+AHT_I.US,D,20190416,000000,23.29,23.33,23.1005,23.24,12277,0
+AHT_I.US,D,20190417,000000,23.1,23.212,22.85,23.09,15675,0
+AHT_I.US,D,20190418,000000,23,23.11,22.835,22.85,12322,0
+AHT_I.US,D,20190422,000000,22.95,23.05,22.95,23.034,10022,0
+AHT_I.US,D,20190423,000000,23.1777,23.22,23.06,23.1,12564,0
+AHT_I.US,D,20190424,000000,23.12,23.3,23.1101,23.19,25316,0
+AHT_I.US,D,20190425,000000,23.25,23.33,23.13,23.24,65599,0
+AHT_I.US,D,20190426,000000,23.365,23.365,23.09,23.12,16794,0
+AHT_I.US,D,20190429,000000,23.2966,23.35,23.06,23.07,26034,0
+AHT_I.US,D,20190430,000000,23.03,23.34,23.03,23.34,20311,0
+AHT_I.US,D,20190501,000000,23.35,23.35,23.1351,23.17,8114,0
+AHT_I.US,D,20190502,000000,23.17,23.35,23.17,23.21,7095,0
+AHT_I.US,D,20190503,000000,23.3898,23.51,23.2409,23.28,9384,0
+AHT_I.US,D,20190506,000000,23.2879,23.4,23.12,23.12,8109,0
+AHT_I.US,D,20190507,000000,23.15,23.15,23.01,23.11,15985,0
+AHT_I.US,D,20190508,000000,23.16,23.29,23.16,23.29,2730,0
+AHT_I.US,D,20190509,000000,23.1613,23.26,23.06,23.22,3747,0
+AHT_I.US,D,20190510,000000,23.13,23.28,23.0923,23.15,11361,0
+AHT_I.US,D,20190513,000000,23.1,23.17,22.5,22.76,35895,0
+AHT_I.US,D,20190514,000000,22.75,23.0774,22.62,23.01,16172,0
+AHT_I.US,D,20190515,000000,22.9458,23.06,22.9458,22.9901,5929,0
+AHT_I.US,D,20190516,000000,23.0765,23.23,23,23.23,13317,0
+AHT_I.US,D,20190517,000000,23.24,23.28,23.04,23.2,8536,0
+AHT_I.US,D,20190520,000000,23.2,23.21,23.06,23.21,10929,0
+AHT_I.US,D,20190521,000000,23.08,23.32,23.08,23.22,10869,0
+AHT_I.US,D,20190522,000000,23.4,23.47,23.34,23.47,12497,0
+AHT_I.US,D,20190523,000000,23.331,23.5,23.2,23.2,21206,0
+AHT_I.US,D,20190524,000000,23.394,23.5,23.3402,23.47,10609,0
+AHT_I.US,D,20190528,000000,23.4366,23.51,23.3952,23.5,4141,0
+AHT_I.US,D,20190529,000000,23.5,23.53,23.02,23.08,20046,0
+AHT_I.US,D,20190530,000000,23.15,23.34,23.1237,23.25,4919,0
+AHT_I.US,D,20190531,000000,23.126,23.24,22.9,23.17,28461,0
+AHT_I.US,D,20190603,000000,23.3384,23.3384,23.18,23.29,5480,0
+AHT_I.US,D,20190604,000000,23.44,23.56,23.4,23.51,19630,0
+AHT_I.US,D,20190605,000000,23.5,23.5,23.33,23.4,11533,0
+AHT_I.US,D,20190606,000000,23.3,23.52,23.3,23.49,15271,0
+AHT_I.US,D,20190607,000000,23.53,23.75,23.4706,23.636,16067,0
+AHT_I.US,D,20190610,000000,23.64,23.75,23.4601,23.6826,16474,0
+AHT_I.US,D,20190611,000000,23.4638,23.4638,23.13,23.2311,30180,0
+AHT_I.US,D,20190612,000000,23.23,23.28,23.16,23.248,7851,0
+AHT_I.US,D,20190613,000000,23.13,23.2935,23.13,23.22,11304,0
+AHT_I.US,D,20190614,000000,23.03,23.03,22,22.43,67925,0
+AHT_I.US,D,20190617,000000,22.37,22.47,22.1301,22.45,38128,0
+AHT_I.US,D,20190618,000000,22.53,22.53,22.0006,22.27,28164,0
+AHT_I.US,D,20190619,000000,22.311,22.4647,22.25,22.35,18740,0
+AHT_I.US,D,20190620,000000,22.5,22.64,22.5,22.64,14191,0
+AHT_I.US,D,20190621,000000,22.818,22.818,22.62,22.6656,16953,0
+AHT_I.US,D,20190624,000000,22.75,22.8135,22.21,22.21,33186,0
+AHT_I.US,D,20190625,000000,22.15,22.3546,22.15,22.33,6337,0
+AHT_I.US,D,20190626,000000,22.36,22.39,22.11,22.11,14654,0
+AHT_I.US,D,20190627,000000,21.86,22.0228,21.8,21.84,40203,0
+AHT_I.US,D,20190628,000000,21.8,21.8,21.1,21.1,94099,0
+AHT_I.US,D,20190701,000000,21.33,21.41,20.57,20.65,67486,0
+AHT_I.US,D,20190702,000000,20.55,21.25,20.14,21.07,99706,0
+AHT_I.US,D,20190703,000000,20.75,21.0386,20.5933,20.83,7829,0
+AHT_I.US,D,20190705,000000,20.6204,20.69,20.3614,20.54,14890,0
+AHT_I.US,D,20190708,000000,20.4,20.73,20.121,20.24,12155,0
+AHT_I.US,D,20190709,000000,20.2,20.25,19.9002,19.98,28627,0
+AHT_I.US,D,20190710,000000,19.9061,19.94,19.16,19.75,93607,0
+AHT_I.US,D,20190711,000000,19.26,19.26,18.42,18.73,78995,0
+AHT_I.US,D,20190712,000000,18.87,19.73,18.3,19.73,58137,0
+AHT_I.US,D,20190715,000000,19.77,20.24,19.75,20.19,33987,0
+AHT_I.US,D,20190716,000000,20.19,20.5278,19.901,20.41,26987,0
+AHT_I.US,D,20190717,000000,20.4,20.6,19.48,19.48,32845,0
+AHT_I.US,D,20190718,000000,19.03,19.61,19,19.03,17723,0
+AHT_I.US,D,20190719,000000,19.07,19.1718,18.83,19.07,16774,0
+AHT_I.US,D,20190722,000000,19.1,19.48,19.075,19.19,65070,0
+AHT_I.US,D,20190723,000000,19.2,19.35,18.85,19,23990,0
+AHT_I.US,D,20190724,000000,19.1,19.36,18.98,19.34,42912,0
+AHT_I.US,D,20190725,000000,19.33,19.44,19.1,19.19,15081,0
+AHT_I.US,D,20190726,000000,19.17,19.67,19.17,19.6,16711,0
+AHT_I.US,D,20190729,000000,19.4,20.08,19.4,19.89,20476,0
+AHT_I.US,D,20190730,000000,19.8,20.19,19.7505,20.1,24321,0
+AHT_I.US,D,20190731,000000,20.15,20.34,19.79,20.34,38286,0
+AHT_I.US,D,20190801,000000,20.0199,20.55,20.0097,20.23,43480,0
+AHT_I.US,D,20190802,000000,20.33,20.53,19.97,20.33,17073,0
+AHT_I.US,D,20190805,000000,20.33,20.53,19.9862,20.45,11913,0
+AHT_I.US,D,20190806,000000,20.46,20.69,20.22,20.69,5828,0
+AHT_I.US,D,20190807,000000,20.4736,20.83,20.3101,20.8,13557,0
+AHT_I.US,D,20190808,000000,20.92,20.92,20.605,20.81,3930,0
+AHT_I.US,D,20190809,000000,20.81,20.93,20.66,20.6738,7270,0
+AHT_I.US,D,20190812,000000,20.68,20.89,20.66,20.89,5928,0
+AHT_I.US,D,20190813,000000,20.99,21.12,20.79,20.7996,14751,0
+AHT_I.US,D,20190814,000000,20.8,20.9462,20.75,20.88,6751,0
+AHT_I.US,D,20190815,000000,21,21.2266,20.92,21.0845,22242,0
+AHT_I.US,D,20190816,000000,21.26,21.26,21.05,21.15,10891,0
+AHT_I.US,D,20190819,000000,21.45,21.47,21.1849,21.25,18381,0
+AHT_I.US,D,20190820,000000,21.12,21.2909,21.1,21.16,7650,0
+AHT_I.US,D,20190821,000000,21.201,21.45,21.2,21.45,8396,0
+AHT_I.US,D,20190822,000000,21.4375,21.62,21.4375,21.5745,5987,0
+AHT_I.US,D,20190823,000000,21.75,21.75,21.4,21.41,11348,0
+AHT_I.US,D,20190826,000000,21.7331,21.7331,21.26,21.26,20888,0
+AHT_I.US,D,20190827,000000,21.26,21.26,20.09,20.4,46142,0
+AHT_I.US,D,20190828,000000,21.0712,21.0712,20.259,21,52645,0
+AHT_I.US,D,20190829,000000,20.83,20.94,20.4717,20.55,28767,0
+AHT_I.US,D,20190830,000000,20.59,20.67,20.48,20.67,25907,0
+AHT_I.US,D,20190903,000000,20.76,20.7819,20.541,20.67,12241,0
+AHT_I.US,D,20190904,000000,20.7435,20.92,20.698,20.92,20946,0
+AHT_I.US,D,20190905,000000,21,21.1584,20.675,20.8,25810,0
+AHT_I.US,D,20190906,000000,20.99,20.99,20.72,20.85,37011,0
+AHT_I.US,D,20190909,000000,20.82,20.935,20.75,20.78,44366,0
+AHT_I.US,D,20190910,000000,20.83,20.9559,20.77,20.8505,17935,0
+AHT_I.US,D,20190911,000000,20.8,21.0305,20.8,20.94,9524,0
+AHT_I.US,D,20190912,000000,20.97,21.2,20.97,21.06,30091,0
+AHT_I.US,D,20190913,000000,21.0879,21.1694,20.801,21.03,12801,0
+AHT_I.US,D,20190916,000000,21.1212,21.28,21.072,21.265,18481,0
+AHT_I.US,D,20190917,000000,21.3,21.49,21.23,21.4712,6460,0
+AHT_I.US,D,20190918,000000,21.75,21.75,21.51,21.7,8769,0
+AHT_I.US,D,20190919,000000,21.6983,21.7,21.44,21.49,22245,0
+AHT_I.US,D,20190920,000000,21.49,21.7019,21,21.6676,7142,0
+AHT_I.US,D,20190923,000000,21.8,21.8,21.6128,21.73,18111,0
+AHT_I.US,D,20190924,000000,21.76,21.82,21.75,21.75,18097,0
+AHT_I.US,D,20190925,000000,21.87,21.87,21.73,21.7992,5734,0
+AHT_I.US,D,20190926,000000,21.85,21.8793,21.76,21.81,11910,0
+AHT_I.US,D,20190927,000000,21.53,21.7644,21.1832,21.48,9120,0
+AHT_I.US,D,20190930,000000,21.68,21.68,21.05,21.05,106966,0
+AHT_I.US,D,20191001,000000,21.2,21.4,21.19,21.2949,20225,0
+AHT_I.US,D,20191002,000000,21.3,21.38,21.215,21.29,7029,0
+AHT_I.US,D,20191003,000000,21.29,21.3748,21.23,21.23,4993,0
+AHT_I.US,D,20191004,000000,21.16,21.4,21.155,21.25,7262,0
+AHT_I.US,D,20191007,000000,21.25,21.48,21.15,21.33,11763,0
+AHT_I.US,D,20191008,000000,21.45,21.6,21.18,21.24,8166,0
+AHT_I.US,D,20191009,000000,21.5644,21.5644,21.251,21.4,16165,0
+AHT_I.US,D,20191010,000000,21.4,21.5,21.35,21.35,11263,0
+AHT_I.US,D,20191011,000000,21.35,21.44,21.3,21.44,5692,0
+AHT_I.US,D,20191014,000000,21.49,21.54,21.35,21.41,7508,0
+AHT_I.US,D,20191015,000000,21.67,21.67,21.34,21.36,7896,0
+AHT_I.US,D,20191016,000000,21.698,21.698,21.3652,21.37,11494,0
+AHT_I.US,D,20191017,000000,21.62,21.73,21.455,21.73,11280,0
+AHT_I.US,D,20191018,000000,21.8,21.8,21.46,21.7,10684,0
+AHT_I.US,D,20191021,000000,21.79,21.83,21.53,21.54,23246,0
+AHT_I.US,D,20191022,000000,21.56,21.6963,21.49,21.5,11592,0
+AHT_I.US,D,20191023,000000,21.75,21.75,21.5809,21.74,9273,0
+AHT_I.US,D,20191024,000000,21.82,21.82,21.6179,21.62,8445,0
+AHT_I.US,D,20191025,000000,21.6764,21.8,21.57,21.59,6690,0
+AHT_I.US,D,20191028,000000,21.59,21.69,21.53,21.58,11542,0
+AHT_I.US,D,20191029,000000,21.65,21.69,21.52,21.5746,5994,0
+AHT_I.US,D,20191030,000000,21.591,21.65,21.57,21.64,6521,0
+AHT_I.US,D,20191031,000000,21.58,21.65,21.37,21.37,54607,0
+AHT_I.US,D,20191101,000000,21.41,21.5318,21.36,21.4698,13518,0
+AHT_I.US,D,20191104,000000,21.53,21.5886,21.36,21.3772,30402,0
+AHT_I.US,D,20191105,000000,21.45,21.45,21.37,21.39,5378,0
+AHT_I.US,D,20191106,000000,21.45,21.67,21.41,21.52,11081,0
+AHT_I.US,D,20191107,000000,21.36,21.5,21.3505,21.38,12827,0
+AHT_I.US,D,20191108,000000,21.49,21.5,21.36,21.44,7892,0
+AHT_I.US,D,20191111,000000,21.59,21.59,21.36,21.413,6121,0
+AHT_I.US,D,20191112,000000,21.4698,21.4698,21.35,21.3892,9352,0
+AHT_I.US,D,20191113,000000,21.39,21.43,21.35,21.4234,13393,0
+AHT_I.US,D,20191114,000000,21.36,21.5,21.36,21.43,11944,0
+AHT_I.US,D,20191115,000000,21.4,21.64,21.37,21.4654,5788,0
+AHT_I.US,D,20191118,000000,21.57,21.5731,21.43,21.495,11315,0
+AHT_I.US,D,20191119,000000,21.4625,21.4625,21.42,21.44,4889,0
+AHT_I.US,D,20191120,000000,21.42,21.4273,21.26,21.36,15570,0
+AHT_I.US,D,20191121,000000,21.36,21.474,21.3,21.3998,12738,0
+AHT_I.US,D,20191122,000000,21.424,21.424,21.36,21.4199,6890,0
+AHT_I.US,D,20191125,000000,21.45,21.5,21.365,21.48,14514,0
+AHT_I.US,D,20191126,000000,21.5,21.59,21.5,21.59,12206,0
+AHT_I.US,D,20191127,000000,21.6271,21.7,21.57,21.59,14198,0
+AHT_I.US,D,20191129,000000,22,22.001,21.59,21.75,10750,0
+AHT_I.US,D,20191202,000000,21.8618,21.8618,21.65,21.6831,11783,0
+AHT_I.US,D,20191203,000000,21.9,22.01,21.56,21.56,22101,0
+AHT_I.US,D,20191204,000000,21.719,22.318,21.59,21.59,29054,0
+AHT_I.US,D,20191205,000000,21.86,21.86,21.59,21.6286,11617,0
+AHT_I.US,D,20191206,000000,21.93,21.93,21.65,21.65,14481,0
+AHT_I.US,D,20191209,000000,22.18,22.18,21.65,21.719,4972,0
+AHT_I.US,D,20191210,000000,21.8157,21.8157,21.4,21.66,19229,0
+AHT_I.US,D,20191211,000000,21.807,21.807,21.5301,21.58,10678,0
+AHT_I.US,D,20191212,000000,21.7718,21.7718,21.5549,21.6,10784,0
+AHT_I.US,D,20191213,000000,21.8053,21.8053,21.7043,21.75,6901,0
+AHT_I.US,D,20191216,000000,21.96,21.98,21.82,21.8572,8347,0
+AHT_I.US,D,20191217,000000,21.9264,21.96,21.87,21.8879,20529,0
+AHT_I.US,D,20191218,000000,21.89,21.93,21.65,21.7622,10305,0
+AHT_I.US,D,20191219,000000,21.8155,21.8155,21.75,21.77,12073,0
+AHT_I.US,D,20191220,000000,21.8227,21.87,21.77,21.87,11564,0
+AHT_I.US,D,20191223,000000,21.8531,21.87,21.775,21.81,17723,0
+AHT_I.US,D,20191224,000000,21.72,21.95,21.7,21.85,10781,0
+AHT_I.US,D,20191226,000000,21.87,21.87,21.8,21.8285,21758,0
+AHT_I.US,D,20191227,000000,21.96,21.96,21.8,21.83,28907,0
+AHT_I.US,D,20191230,000000,21.66,21.77,21.47,21.65,14249,0
+AHT_I.US,D,20191231,000000,21.73,21.73,21.57,21.69,15500,0
+AHT_I.US,D,20200102,000000,21.73,21.73,21.67,21.67,16030,0
+AHT_I.US,D,20200103,000000,21.7,21.77,21.7,21.77,19587,0
+AHT_I.US,D,20200106,000000,21.96,21.96,21.63,21.8041,17474,0
+AHT_I.US,D,20200107,000000,21.73,21.97,21.6738,21.9,17072,0
+AHT_I.US,D,20200108,000000,21.96,22,21.96,21.99,7203,0
+AHT_I.US,D,20200109,000000,21.99,22,21.75,21.9421,12659,0
+AHT_I.US,D,20200110,000000,22,22,21.93,21.95,9047,0
+AHT_I.US,D,20200113,000000,22,22,21.81,21.9775,19242,0
+AHT_I.US,D,20200114,000000,22,22.02,21.74,21.76,22651,0
+AHT_I.US,D,20200115,000000,21.87,21.98,21.8,21.9744,14447,0
+AHT_I.US,D,20200116,000000,22.18,22.2,21.95,22.04,32870,0
+AHT_I.US,D,20200117,000000,22.19,22.26,22.0797,22.26,14505,0
+AHT_I.US,D,20200121,000000,22.2045,22.26,22.16,22.26,12393,0
+AHT_I.US,D,20200122,000000,22.27,22.61,22.16,22.16,36695,0
+AHT_I.US,D,20200123,000000,22.216,22.41,22.2061,22.3,10834,0
+AHT_I.US,D,20200124,000000,22.3718,22.46,22.3,22.32,7637,0
+AHT_I.US,D,20200127,000000,22.09,22.3,22.09,22.24,8152,0
+AHT_I.US,D,20200128,000000,22.1777,22.207,22.1587,22.185,3065,0
+AHT_I.US,D,20200129,000000,22.17,22.179,22.03,22.0714,11564,0
+AHT_I.US,D,20200130,000000,22.0378,22.225,22.0378,22.17,6027,0
+AHT_I.US,D,20200131,000000,22.11,22.375,22.11,22.37,16397,0
+AHT_I.US,D,20200203,000000,22.3,22.335,22.29,22.335,8429,0
+AHT_I.US,D,20200204,000000,22.13,22.3,22.13,22.3,16250,0
+AHT_I.US,D,20200205,000000,22.26,22.32,22.26,22.3,21151,0
+AHT_I.US,D,20200206,000000,22.31,22.33,22.29,22.29,7189,0
+AHT_I.US,D,20200207,000000,22.33,22.33,22.23,22.2766,14961,0
+AHT_I.US,D,20200210,000000,22.29,22.46,22.23,22.45,22054,0
+AHT_I.US,D,20200211,000000,22.4123,22.42,22.3411,22.42,19923,0
+AHT_I.US,D,20200212,000000,22.32,22.57,22.3198,22.43,16311,0
+AHT_I.US,D,20200213,000000,22.43,22.68,22.43,22.68,19453,0
+AHT_I.US,D,20200214,000000,22.584,22.68,22.51,22.57,9321,0
+AHT_I.US,D,20200218,000000,22.65,22.65,22.51,22.56,2530,0
+AHT_I.US,D,20200219,000000,22.76,22.76,22.54,22.54,17507,0
+AHT_I.US,D,20200220,000000,22.56,22.75,22.56,22.723,17089,0
+AHT_I.US,D,20200221,000000,22.75,22.81,22.64,22.6692,20260,0
+AHT_I.US,D,20200224,000000,22.61,22.93,22.02,22.02,25799,0
+AHT_I.US,D,20200225,000000,22.04,22.04,20.49,21.08,26864,0
+AHT_I.US,D,20200226,000000,21.07,21.4693,20.27,20.85,35294,0
+AHT_I.US,D,20200227,000000,20.55,21.3,19.6524,20.25,28012,0
+AHT_I.US,D,20200228,000000,19.44,19.8,18.64,19.76,38006,0
+AHT_I.US,D,20200302,000000,19.36,20.15,19.35,19.66,22527,0
+AHT_I.US,D,20200303,000000,20.63,20.63,19.33,19.33,13490,0
+AHT_I.US,D,20200304,000000,19.58,19.84,19.52,19.78,9731,0
+AHT_I.US,D,20200305,000000,19.2,19.55,17.8551,18.26,55364,0
+AHT_I.US,D,20200306,000000,17.74,17.74,15.56,17.15,39918,0
+AHT_I.US,D,20200309,000000,15.7,15.7,13,13.9693,28373,0
+AHT_I.US,D,20200310,000000,14.75,14.767,12.4418,13.2531,23978,0
+AHT_I.US,D,20200311,000000,13.18,13.18,9.03,10.4,65459,0
+AHT_I.US,D,20200312,000000,9,9,7.2664,7.85,53517,0
+AHT_I.US,D,20200313,000000,8.305,8.47,6.6321,7.57,70597,0
+AHT_I.US,D,20200316,000000,6.51,7.57,5.84,7.57,32026,0
+AHT_I.US,D,20200317,000000,6.9,6.9,4.74,4.75,62502,0
+AHT_I.US,D,20200318,000000,5.05,5.05,3.1,3.3,44086,0
+AHT_I.US,D,20200319,000000,2.25,5.13,2.25,4.5,26147,0
+AHT_I.US,D,20200320,000000,4.93,9.5,4.9,8,52251,0
+AHT_I.US,D,20200323,000000,7.2,7.2,4.52,5.43,36474,0
+AHT_I.US,D,20200324,000000,5.43,5.43,4.18,4.727,55447,0
+AHT_I.US,D,20200325,000000,5,8,5,6.85,58005,0
+AHT_I.US,D,20200326,000000,7.3,9.04,7.3,8.7,36266,0
+AHT_I.US,D,20200327,000000,10,10,7.85,7.85,16078,0
+AHT_I.US,D,20200330,000000,7.95,8,7.05,7.05,13297,0
+AHT_I.US,D,20200331,000000,6.75,7.06,6.42,6.73,16792,0
+AHT_I.US,D,20200401,000000,5.56,5.61,4.5,4.51,22773,0
+AHT_I.US,D,20200402,000000,4.85,5.68,4.64,5.38,55694,0
+AHT_I.US,D,20200403,000000,5.0729,5.23,4.79,5.09,11414,0
+AHT_I.US,D,20200406,000000,5.09,5.82,5.0101,5.3,17030,0
+AHT_I.US,D,20200407,000000,5.5,6.03,5.34,5.87,24590,0
+AHT_I.US,D,20200408,000000,6.25,6.79,6.25,6.5797,14581,0
+AHT_I.US,D,20200409,000000,7.2,7.98,6.8007,7.0961,34258,0
+AHT_I.US,D,20200413,000000,7.11,7.29,6.4535,6.9,18199,0
+AHT_I.US,D,20200414,000000,6.26,7.0688,6.01,6.44,25452,0
+AHT_I.US,D,20200415,000000,6.96,7.25,6.14,6.1527,12129,0
+AHT_I.US,D,20200416,000000,6.33,6.4165,6,6.13,17679,0
+AHT_I.US,D,20200417,000000,6.34,6.34,6.04,6.04,23299,0
+AHT_I.US,D,20200420,000000,6,6.086,5.83,6.01,18695,0
+AHT_I.US,D,20200421,000000,6,6.01,5.54,5.54,11023,0
+AHT_I.US,D,20200422,000000,5.73,5.745,5.31,5.31,7395,0
+AHT_I.US,D,20200423,000000,5.78,5.78,5.2,5.3265,36172,0
+AHT_I.US,D,20200424,000000,5.52,5.52,5.0605,5.09,8134,0
+AHT_I.US,D,20200427,000000,5,5.28,4.5101,5.2,57531,0
+AHT_I.US,D,20200428,000000,5.28,5.29,4.89,5.14,33312,0
+AHT_I.US,D,20200429,000000,5.47,6,5.26,6,83250,0
+AHT_I.US,D,20200430,000000,6.53,6.75,5.793,6.66,39420,0
+AHT_I.US,D,20200501,000000,6.6,6.6,6.01,6.0197,8743,0
+AHT_I.US,D,20200504,000000,5.42,5.4676,4.93,5.29,19633,0
+AHT_I.US,D,20200505,000000,5.53,5.5899,5.01,5.19,10647,0
+AHT_I.US,D,20200506,000000,5.1622,5.1622,4.73,4.73,5771,0
+AHT_I.US,D,20200507,000000,4.7258,4.98,4.6665,4.83,39228,0
+AHT_I.US,D,20200508,000000,4.69,5.13,4.69,4.94,45880,0
+AHT_I.US,D,20200511,000000,4.79,5.04,4.79,4.95,4490,0
+AHT_I.US,D,20200512,000000,4.88,4.88,4.34,4.455,13379,0
+AHT_I.US,D,20200513,000000,4.06,4.22,3.47,3.91,30862,0
+AHT_I.US,D,20200514,000000,3.725,4.19,3.725,4.19,9421,0
+AHT_I.US,D,20200518,000000,4.5,5.33,4.385,5.27,53379,0
+AHT_I.US,D,20200519,000000,5.47,5.47,5,5.29,34271,0
+AHT_I.US,D,20200520,000000,5,5.52,4.94,5.41,26725,0
+AHT_I.US,D,20200521,000000,5.88,5.88,5.38,5.44,27247,0
+AHT_I.US,D,20200522,000000,5.01,5.01,4.55,4.586,45313,0
+AHT_I.US,D,20200526,000000,5.04,5.92,5.04,5.68,29917,0
+AHT_I.US,D,20200527,000000,6.06,7.01,6.06,7.01,34085,0
+AHT_I.US,D,20200528,000000,7.32,8.19,7.32,7.74,32214,0
+AHT_I.US,D,20200529,000000,7.26,7.8,7.26,7.75,21525,0
+AHT_I.US,D,20200601,000000,7.3101,8.435,7.01,7.995,65265,0
+AHT_I.US,D,20200602,000000,8,8.2,7.87,8.04,16587,0
+AHT_I.US,D,20200603,000000,8.2,8.91,7.95,8.49,34253,0
+AHT_I.US,D,20200604,000000,7.9,10.45,7.9,10.1,163987,0
+AHT_I.US,D,20200605,000000,10.5,11.72,10.26,11.14,47016,0
+AHT_I.US,D,20200608,000000,11.3,12.35,11.3,12.34,66644,0
+AHT_I.US,D,20200609,000000,12,12.31,11.45,11.85,46031,0
+AHT_I.US,D,20200610,000000,11.72,11.9899,10.735,11.36,38549,0
+AHT_I.US,D,20200611,000000,10.47,10.47,8.6186,9.75,39166,0
+AHT_I.US,D,20200612,000000,10.05,10.3346,8.92,9.05,18630,0
+AHT_I.US,D,20200615,000000,8.409,8.885,8.409,8.81,11279,0
+AHT_I.US,D,20200616,000000,9.5,9.7,8.9743,9.67,21819,0
+AHT_I.US,D,20200617,000000,9.72,10.32,9.5,10.17,11561,0
+AHT_I.US,D,20200618,000000,9.71,10.2875,8.9093,9.93,27559,0
+AHT_I.US,D,20200619,000000,9,9.7,7.84,8.02,71719,0
+AHT_I.US,D,20200622,000000,8.5,8.5,8.1,8.15,8476,0
+AHT_I.US,D,20200623,000000,8.58,8.58,8.03,8.05,5550,0
+AHT_I.US,D,20200624,000000,8,8.2,7.9,8.1391,25965,0
+AHT_I.US,D,20200625,000000,8.032,8.1,7.96,8,4453,0
+AHT_I.US,D,20200626,000000,7.9,7.9,7.69,7.75,4325,0
+AHT_I.US,D,20200629,000000,7.65,7.6506,6.91,7.04,23171,0
+AHT_I.US,D,20200630,000000,7.3,7.77,7.3,7.46,12708,0
+AHT_I.US,D,20200701,000000,7.65,7.932,7.6,7.8556,10427,0
+AHT_I.US,D,20200702,000000,8,8.266,7.55,7.727,12702,0
+AHT_I.US,D,20200706,000000,7.63,7.85,7.4022,7.4022,7057,0
+AHT_I.US,D,20200707,000000,7.4301,7.4671,6.77,6.88,11503,0
+AHT_I.US,D,20200708,000000,7.24,7.2601,6.93,6.93,16506,0
+AHT_I.US,D,20200709,000000,6.95,7.01,6.03,6.28,14455,0
+AHT_I.US,D,20200710,000000,6.33,6.33,5.6709,5.78,20167,0
+AHT_I.US,D,20200713,000000,5.75,5.75,4.41,4.5775,27890,0
+AHT_I.US,D,20200714,000000,4.4,4.63,3.95,4.63,128164,0
+AHT_I.US,D,20200715,000000,4.8,5.4,4.8,5.4,112931,0
+AHT_I.US,D,20200716,000000,5.01,6.577,5.01,6.52,38340,0
+AHT_I.US,D,20200717,000000,6.6735,7.12,6.48,6.5,11518,0
+AHT_I.US,D,20200720,000000,6.5,6.5,5.39,6.32,30727,0
+AHT_I.US,D,20200721,000000,8.75,8.8,6.72,7.96,104615,0
+AHT_I.US,D,20200722,000000,7.75,8.0183,7.56,7.65,79269,0
+AHT_I.US,D,20200723,000000,7.65,7.84,6.75,6.91,61394,0
+AHT_I.US,D,20200724,000000,6.7,6.8899,6.3812,6.84,21017,0
+AHT_I.US,D,20200727,000000,6.6,6.6,5.992,6.05,36905,0
+AHT_I.US,D,20200728,000000,5.51,6.462,5.51,6.42,50797,0
+AHT_I.US,D,20200729,000000,6.13,6.51,6.13,6.2,85259,0
+AHT_I.US,D,20200730,000000,5.83,5.85,5.1131,5.43,88634,0
+AHT_I.US,D,20200731,000000,5.38,5.38,3.93,4.38,160749,0
+AHT_I.US,D,20200803,000000,4.2,4.48,3.91,4.15,206760,0
+AHT_I.US,D,20200804,000000,4.45,5.5,4.15,5.22,185588,0
+AHT_I.US,D,20200805,000000,4.8,5.69,4.8,5.28,75377,0
+AHT_I.US,D,20200806,000000,5.01,5.4345,4.87,5.14,20608,0
+AHT_I.US,D,20200807,000000,4.95,5.1701,4.82,4.87,23974,0
+AHT_I.US,D,20200810,000000,4.82,5.15,4.805,5.05,43814,0
+AHT_I.US,D,20200811,000000,5.35,5.35,4.75,4.81,28133,0
+AHT_I.US,D,20200812,000000,5,5.03,4.78,4.95,7398,0
+AHT_I.US,D,20200813,000000,4.97,5.035,4.85,4.867,13017,0
+AHT_I.US,D,20200814,000000,5.09,5.09,4.8,4.85,22228,0
+AHT_I.US,D,20200817,000000,4.92,4.99,4.75,4.88,8100,0
+AHT_I.US,D,20200818,000000,4.9511,5.13,4.93,5.06,4369,0
+AHT_I.US,D,20200819,000000,5,5.3,5,5.17,43215,0
+AHT_I.US,D,20200820,000000,5.11,5.227,5.05,5.17,30513,0
+AHT_I.US,D,20200821,000000,4.873,4.965,4.5,4.61,27388,0
+AHT_I.US,D,20200824,000000,4.62,4.95,4.38,4.84,27744,0
+AHT_I.US,D,20200825,000000,4.566,4.7999,4.1082,4.3,82492,0
+AHT_I.US,D,20200826,000000,4.01,4.33,3.85,4.21,70426,0
+AHT_I.US,D,20200827,000000,4.0156,4.2,3.73,4.15,32931,0
+AHT_I.US,D,20200828,000000,4.16,4.5953,4.15,4.39,31917,0
+AHT_I.US,D,20200831,000000,4.45,4.49,4.15,4.37,43083,0
+AHT_I.US,D,20200901,000000,4.32,4.3925,4.2201,4.28,15867,0
+AHT_I.US,D,20200902,000000,4.2,4.32,4.15,4.3,18240,0
+AHT_I.US,D,20200903,000000,4.28,4.3625,4.15,4.15,18150,0
+AHT_I.US,D,20200904,000000,4.16,4.52,4.15,4.52,18676,0
+AHT_I.US,D,20200908,000000,4.21,4.39,4.21,4.33,8191,0
+AHT_I.US,D,20200909,000000,6,6,4.74,4.78,51147,0
+AHT_I.US,D,20200910,000000,4.91,5.49,4.81,4.86,38452,0
+AHT_I.US,D,20200911,000000,4.85,4.955,4.55,4.9,32494,0
+AHT_I.US,D,20200914,000000,4.74,5.09,4.74,4.98,44962,0
+AHT_I.US,D,20200915,000000,4.7712,4.9599,4.555,4.9,11202,0
+AHT_I.US,D,20200916,000000,4.7838,4.9903,4.7,4.7,11658,0
+AHT_I.US,D,20200917,000000,4.95,4.97,4.75,4.75,5763,0
+AHT_I.US,D,20200918,000000,4.805,5.22,4.8,5.1,64690,0
+AHT_I.US,D,20200921,000000,5.1,5.1,3.54,3.77,74383,0
+AHT_I.US,D,20200922,000000,4.04,4.04,3.35,3.6178,33620,0
+AHT_I.US,D,20200923,000000,3.39,3.5302,3.18,3.4789,28929,0
+AHT_I.US,D,20200924,000000,3.35,3.35,3.15,3.35,16890,0
+AHT_I.US,D,20200925,000000,3.21,3.285,2.92,3.2,33350,0
+AHT_I.US,D,20200928,000000,3.26,4.055,3.26,3.98,140745,0
+AHT_I.US,D,20200929,000000,3.87,3.96,3.35,3.83,38688,0
+AHT_I.US,D,20200930,000000,3.85,4.16,3.76,4.14,65894,0
+AHT_I.US,D,20201001,000000,3.85,4.3,3.84,4.3,20950,0
+AHT_I.US,D,20201002,000000,4.09,4.73,4.08,4.64,50402,0
+AHT_I.US,D,20201005,000000,4.88,4.97,4.61,4.79,14108,0
+AHT_I.US,D,20201006,000000,4.61,4.64,4.34,4.64,18220,0
+AHT_I.US,D,20201007,000000,4.75,4.97,4.65,4.87,16791,0
+AHT_I.US,D,20201008,000000,4.76,5.24,4.76,5.24,22283,0
+AHT_I.US,D,20201009,000000,5.25,5.35,5.185,5.29,20795,0
+AHT_I.US,D,20201012,000000,5.47,5.5,5.4201,5.49,3525,0
+AHT_I.US,D,20201013,000000,5.55,5.55,5.25,5.25,13299,0
+AHT_I.US,D,20201014,000000,5.31,5.37,5.2999,5.2999,7208,0
+AHT_I.US,D,20201015,000000,5.24,5.35,5.2,5.23,38424,0
+AHT_I.US,D,20201016,000000,5.25,5.25,5.1201,5.19,5435,0
+AHT_I.US,D,20201019,000000,5.12,5.255,5.12,5.25,73768,0
+AHT_I.US,D,20201020,000000,5.25,5.2736,5.23,5.24,10006,0
+AHT_I.US,D,20201021,000000,5.24,5.34,5.24,5.265,34376,0
+AHT_I.US,D,20201022,000000,5.35,5.6,5.33,5.47,76447,0
+AHT_I.US,D,20201023,000000,5.45,5.57,5.42,5.5217,48613,0
+AHT_I.US,D,20201026,000000,5.5409,5.73,5.475,5.615,71779,0
+AHT_I.US,D,20201027,000000,5.18,5.74,5.18,5.74,57447,0
+AHT_I.US,D,20201028,000000,5.65,5.74,5.51,5.59,102425,0
+AHT_I.US,D,20201029,000000,5.6,5.79,5.54,5.75,71823,0
+AHT_I.US,D,20201030,000000,5.72,5.78,5.5416,5.57,51604,0
+AHT_I.US,D,20201102,000000,5.3952,6,5.3952,5.78,168902,0
+AHT_I.US,D,20201103,000000,5.78,6.08,5.756,5.99,9430,0
+AHT_I.US,D,20201104,000000,5.98,5.98,5.85,5.85,11246,0
+AHT_I.US,D,20201105,000000,5.8101,5.93,5.8101,5.85,7912,0
+AHT_I.US,D,20201106,000000,5.85,5.904,5.85,5.8518,3215,0
+AHT_I.US,D,20201109,000000,6.73,9.26,6.68,8.72,109129,0
+AHT_I.US,D,20201110,000000,8.64,8.64,7.5,8,39153,0
+AHT_I.US,D,20201111,000000,7.81,8.4282,7.81,8,16866,0
+AHT_I.US,D,20201112,000000,7.79,8.25,7,7.06,140073,0
+AHT_I.US,D,20201113,000000,7.4,7.82,7.07,7.75,152505,0
+AHT_I.US,D,20201116,000000,8,8.1795,7.62,8,170375,0
+AHT_I.US,D,20201117,000000,7.95,8.25,7.83,8.14,91349,0
+AHT_I.US,D,20201118,000000,8.59,9.5,8.51,9.18,258121,0
+AHT_I.US,D,20201119,000000,9.2,11.09,8.42,9.49,114104,0
+AHT_I.US,D,20201120,000000,9.485,10.1305,8.37,9.7,64313,0
+AHT_I.US,D,20201123,000000,9,10.11,9,10.01,354975,0
+AHT_I.US,D,20201124,000000,10.15,11.9,10.15,11.45,36691,0
+AHT_I.US,D,20201125,000000,11.14,11.2,10.13,10.58,13997,0
+AHT_I.US,D,20201127,000000,10.3365,10.59,10.2776,10.41,16606,0
+AHT_I.US,D,20201130,000000,10.32,10.684,9.515,9.61,42954,0
+AHT_I.US,D,20201201,000000,9.02,9.62,8.5,8.53,17527,0
+AHT_I.US,D,20201202,000000,8.27,9.42,8.27,9.2987,22134,0
+AHT_I.US,D,20201203,000000,9.11,10.58,9.11,10.58,26051,0
+AHT_I.US,D,20201204,000000,10.33,10.59,10.3101,10.33,7003,0
+AHT_I.US,D,20201207,000000,9.99,10.92,9.93,10.92,20587,0
+AHT_I.US,D,20201208,000000,11,13.72,10.9036,13.72,47714,0
+AHT_I.US,D,20201209,000000,14,14.83,14,14.45,27669,0
+AHT_I.US,D,20201210,000000,14.31,15.88,14.31,15.88,17203,0
+AHT_I.US,D,20201211,000000,15.8,15.8,14.65,15.21,20964,0
+AHT_I.US,D,20201214,000000,15.3273,16.61,15.179,16.09,34395,0
+AHT_I.US,D,20201215,000000,15.44,15.65,14.38,15.3,17699,0
+AHT_I.US,D,20201216,000000,14.468,15.05,14.222,14.89,15475,0
+AHT_I.US,D,20201217,000000,14.96,15.65,14.8,15,22563,0
+AHT_I.US,D,20201218,000000,15.75,16.05,15.15,15.43,40102,0
+AHT_I.US,D,20201221,000000,15.29,15.3351,14.4,14.74,30313,0
+AHT_I.US,D,20201222,000000,14.7,14.7,11.92,12.65,136508,0
+AHT_I.US,D,20201223,000000,11.6,13.43,10.18,12.75,75322,0
+AHT_I.US,D,20201224,000000,12.78,12.78,11.13,11.67,27914,0
+AHT_I.US,D,20201228,000000,12.74,14.13,12.74,13.65,91321,0
+AHT_I.US,D,20201229,000000,13.75,13.75,12.76,13.45,77060,0
+AHT_I.US,D,20201230,000000,13.4,13.93,12.61,13.25,50536,0
+AHT_I.US,D,20201231,000000,12.2,13.46,12.13,13.37,57355,0
+AHT_I.US,D,20210104,000000,12.79,12.94,12.16,12.9,8633,0
+AHT_I.US,D,20210105,000000,12.89,13.2896,12.555,13.22,15688,0
+AHT_I.US,D,20210106,000000,12.81,13.54,12.81,13.5,5894,0
+AHT_I.US,D,20210107,000000,13.51,13.58,13.19,13.4,8670,0
+AHT_I.US,D,20210108,000000,12.98,14.31,12.98,14.01,17451,0
+AHT_I.US,D,20210111,000000,13.37,13.96,13.37,13.52,24146,0
+AHT_I.US,D,20210112,000000,13.77,14,13.77,13.9,54195,0
+AHT_I.US,D,20210113,000000,13.95,14.38,13.95,14.25,33888,0
+AHT_I.US,D,20210114,000000,14.24,15.105,14.1,15.02,31512,0
+AHT_I.US,D,20210115,000000,14.53,15.055,14.5001,14.7,16362,0
+AHT_I.US,D,20210119,000000,14.15,14.67,14.15,14.35,7774,0
+AHT_I.US,D,20210120,000000,14.4,14.5,14.155,14.26,9550,0
+AHT_I.US,D,20210121,000000,14.2425,14.26,14.02,14.11,1656,0
+AHT_I.US,D,20210122,000000,14.1851,14.399,13.72,14,135864,0
+AHT_I.US,D,20210125,000000,14,14.57,14,14.35,3700,0
+AHT_I.US,D,20210126,000000,14.42,15.6,14.42,15.52,89317,0
+AHT_I.US,D,20210127,000000,15.53,17,15,16.635,49852,0
+AHT_I.US,D,20210128,000000,15.53,17.2,15.53,16.8,26290,0
+AHT_I.US,D,20210129,000000,16.43,16.76,16.1,16.4,26391,0
+AHT_I.US,D,20210201,000000,16.42,16.835,16.26,16.6,14767,0
+AHT_I.US,D,20210202,000000,16.47,17.7,16.415,17.22,17002,0
+AHT_I.US,D,20210203,000000,17.21,17.4,16.99,16.99,12158,0
+AHT_I.US,D,20210204,000000,16.94,17.03,16.94,16.94,7886,0
+AHT_I.US,D,20210205,000000,16.99,17.03,16.51,16.73,7067,0
+AHT_I.US,D,20210208,000000,16.7343,17.5,16.38,17.5,14387,0
+AHT_I.US,D,20210209,000000,17.3963,17.99,17.36,17.98,17741,0
+AHT_I.US,D,20210210,000000,17.66,18.03,17.64,18.03,13538,0
+AHT_I.US,D,20210211,000000,18.25,18.5,18.05,18.44,24534,0
+AHT_I.US,D,20210212,000000,18.43,19.15,18.43,18.49,17812,0
+AHT_I.US,D,20210216,000000,18.5,18.5,18.47,18.5,2067,0
+AHT_I.US,D,20210217,000000,18.75,18.9,18.21,18.62,17998,0
+AHT_I.US,D,20210218,000000,18.55,18.6,18.27,18.47,8816,0
+AHT_I.US,D,20210219,000000,18.25,19.5,17.9795,19.49,38811,0
+AHT_I.US,D,20210222,000000,19.48,21.26,19.44,21.08,56667,0
+AHT_I.US,D,20210223,000000,20.51,20.73,19.58,20.25,33236,0
+AHT_I.US,D,20210224,000000,20.53,21.2,20.28,21.05,17439,0
+AHT_I.US,D,20210225,000000,21,21.67,20.65,21.24,27693,0
+AHT_I.US,D,20210226,000000,20.06,21.99,20.06,21.89,23721,0
+AHT_I.US,D,20210301,000000,20.936,22.23,20.82,21.44,42237,0
+AHT_I.US,D,20210302,000000,20.76,21.49,20.3858,21.13,13853,0
+AHT_I.US,D,20210303,000000,21.38,21.92,20.9,21.7,22625,0
+AHT_I.US,D,20210304,000000,21.84,22,21.43,21.85,25553,0
+AHT_I.US,D,20210305,000000,21.82,22.02,21.82,22,7059,0
+AHT_I.US,D,20210308,000000,21.44,22,21.28,21.28,33034,0
+AHT_I.US,D,20210309,000000,21.37,21.81,21.31,21.56,45245,0
+AHT_I.US,D,20210310,000000,21.81,21.92,21.25,21.69,7555,0
+AHT_I.US,D,20210311,000000,21.68,21.795,21.67,21.68,14500,0
+AHT_I.US,D,20210312,000000,21.67,21.78,21.67,21.78,15564,0
+AHT_I.US,D,20210315,000000,21.88,22.05,21.7106,22.04,11675,0
+AHT_I.US,D,20210316,000000,21.77,23,21.72,22.73,9501,0
+AHT_I.US,D,20210317,000000,22.5,22.75,22.085,22.69,4800,0
+AHT_I.US,D,20210318,000000,22.7,22.7,21.8979,22.26,1701,0
+AHT_I.US,D,20210319,000000,22.01,23,21.97,23,34876,0
+AHT_I.US,D,20210322,000000,22.97,23.48,22.72,23.03,20834,0
+AHT_I.US,D,20210323,000000,23,23,22.93,23,5200,0
+AHT_I.US,D,20210324,000000,22.98,23.11,22.93,23.01,5394,0
+AHT_I.US,D,20210325,000000,23,23.23,22.845,23.23,13494,0
+AHT_I.US,D,20210326,000000,23,23.14,23,23,1720,0
+AHT_I.US,D,20210329,000000,22.65,23.7,22.58,23.54,9804,0
+AHT_I.US,D,20210330,000000,23.24,23.83,23.24,23.705,7562,0
+AHT_I.US,D,20210331,000000,23.65,24.31,23.61,23.63,27616,0
+AHT_I.US,D,20210401,000000,23.95,23.95,23.48,23.73,7288,0
+AHT_I.US,D,20210405,000000,23.69,23.95,23.26,23.74,20745,0
+AHT_I.US,D,20210406,000000,23.72,24,22.79,23.95,57294,0
+AHT_I.US,D,20210407,000000,23.7181,24,23.7181,23.84,4112,0
+AHT_I.US,D,20210408,000000,23.76,24.11,23.58,24,23267,0
+AHT_I.US,D,20210409,000000,23.527,24.11,23.527,24.02,7107,0
+AHT_I.US,D,20210412,000000,23.99,23.99,23.6639,23.91,8096,0
+AHT_I.US,D,20210413,000000,23.2,24.21,23.2,24,40269,0
+AHT_I.US,D,20210414,000000,23.65,24.27,23.59,24.13,34784,0
+AHT_I.US,D,20210415,000000,23.21,24.18,23.21,23.98,37012,0
+AHT_I.US,D,20210416,000000,24.01,24.13,24.01,24.13,697,0
+AHT_I.US,D,20210419,000000,23.764,24.37,23.5848,24.34,27604,0
+AHT_I.US,D,20210420,000000,24.2,24.2,23.8774,24.19,1049,0
+AHT_I.US,D,20210421,000000,23.8,24,23.5101,24,3700,0
+AHT_I.US,D,20210422,000000,23.961,24.07,23.808,24.07,14039,0
+AHT_I.US,D,20210423,000000,24,24.03,23.9,24,14640,0
+AHT_I.US,D,20210426,000000,23.91,23.91,23.8305,23.8305,862,0
+AHT_I.US,D,20210427,000000,23.78,23.9003,23.5,23.5,18082,0
+AHT_I.US,D,20210428,000000,23.05,24,23.03,23.65,12979,0
+AHT_I.US,D,20210429,000000,23.17,23.655,23.12,23.41,811,0
+AHT_I.US,D,20210430,000000,23.17,23.37,23.15,23.15,4415,0
+AHT_I.US,D,20210503,000000,23.31,23.43,23.25,23.25,3343,0
+AHT_I.US,D,20210504,000000,23.4,23.4,22.91,22.92,19056,0
+AHT_I.US,D,20210505,000000,22.51,25.22,22.51,24.08,52090,0
+AHT_I.US,D,20210506,000000,23.88,24.38,23.88,24.07,1702,0
+AHT_I.US,D,20210507,000000,24.56,24.56,24.01,24.01,19855,0
+AHT_I.US,D,20210510,000000,24.01,24.55,23.9,24.5,24360,0
+AHT_I.US,D,20210511,000000,24.5,24.83,24.05,24.66,30254,0
+AHT_I.US,D,20210512,000000,24.8,24.89,24.47,24.47,28151,0
+AHT_I.US,D,20210513,000000,24.603,24.85,24.6,24.6,8598,0
+AHT_I.US,D,20210514,000000,24.52,24.53,24.5,24.5,5600,0
+AHT_I.US,D,20210517,000000,24.71,24.75,24.66,24.75,5317,0
+AHT_I.US,D,20210518,000000,24.51,24.6,24.5,24.5,1100,0
+AHT_I.US,D,20210519,000000,24.9,24.95,24.5,24.95,13912,0
+AHT_I.US,D,20210520,000000,24.83,25.31,24.78,25.1,52545,0
+AHT_I.US,D,20210521,000000,24.99,25.43,24.53,25.36,28651,0
+AHT_I.US,D,20210524,000000,25.43,25.79,25.43,25.79,7657,0
+AHT_I.US,D,20210525,000000,25.99,27.18,25.6,26.73,37095,0
+AHT_I.US,D,20210526,000000,25.73,26.3,25.73,26.12,27820,0
+AHT_I.US,D,20210527,000000,26.1,26.32,26.1,26.22,28149,0
+AHT_I.US,D,20210528,000000,26.2,26.32,26.1,26.2,27216,0
+AHT_I.US,D,20210601,000000,26.2,26.42,26.2,26.3001,37923,0
+AHT_I.US,D,20210602,000000,26.11,26.59,26.11,26.54,28787,0
+AHT_I.US,D,20210603,000000,26.41,26.7672,26.3466,26.68,11675,0
+AHT_I.US,D,20210604,000000,26.72,26.77,26.65,26.69,5683,0
+AHT_I.US,D,20210607,000000,26.69,26.95,26.62,26.77,33836,0
+AHT_I.US,D,20210608,000000,26.7,26.93,26.7,26.885,8922,0
+AHT_I.US,D,20210609,000000,26.93,27.16,26.73,26.93,32403,0
+AHT_I.US,D,20210610,000000,26.91,26.95,26.6653,26.83,26823,0
+AHT_I.US,D,20210611,000000,26.8,26.91,26.8,26.85,13852,0
+AHT_I.US,D,20210614,000000,26.8,26.8502,26.63,26.72,10090,0
+AHT_I.US,D,20210615,000000,26.82,26.965,26.7,26.965,2332,0
+AHT_I.US,D,20210616,000000,26.81,26.87,26.81,26.85,2966,0
+AHT_I.US,D,20210617,000000,26.93,26.93,26.49,26.59,1523,0
+AHT_I.US,D,20210618,000000,26.58,26.615,26.4801,26.615,1109,0
+AHT_I.US,D,20210621,000000,26.5,26.55,26.47,26.5,3400,0
+AHT_I.US,D,20210622,000000,26.14,26.246,26.12,26.1252,1528,0
+AHT_I.US,D,20210623,000000,26.2,26.43,25.98,26.2,3625,0
+AHT_I.US,D,20210624,000000,26.18,26.6,26.18,26.6,15177,0
+AHT_I.US,D,20210625,000000,26.6,26.73,26.02,26.56,10077,0
+AHT_I.US,D,20210628,000000,26.5,26.8,26.5,26.77,30900,0
+AHT_I.US,D,20210629,000000,26.889,26.9071,26.707,26.9071,1136,0
+AHT_I.US,D,20210630,000000,26.7501,26.815,26.5,26.67,3301,0
+AHT_I.US,D,20210701,000000,26.15,26.65,26.15,26.64,1133,0
+AHT_I.US,D,20210702,000000,26.42,26.71,26.42,26.68,4166,0
+AHT_I.US,D,20210706,000000,26.29,26.29,25.6276,25.79,7900,0
+AHT_I.US,D,20210707,000000,25.893,26.02,25.893,26,1240,0
+AHT_I.US,D,20210708,000000,26.12,26.34,26.07,26.34,2900,0
+AHT_I.US,D,20210709,000000,26.3,26.3,25.77,26.11,2700,0
+AHT_I.US,D,20210712,000000,26.2137,26.2137,26.01,26.06,513,0
+AHT_I.US,D,20210713,000000,26.035,26.035,26,26,302,0
+AHT_I.US,D,20210714,000000,26,26,25.78,25.78,202,0
+AHT_I.US,D,20210715,000000,25.78,26,25.78,25.95,2079,0
+AHT_I.US,D,20210719,000000,25.89,25.94,25.82,25.9,1350,0
+AHT_I.US,D,20210721,000000,25.92,26.25,25.39,25.52,7924,0
+AHT_I.US,D,20210722,000000,25.57,25.5998,25.2655,25.5,2850,0
+AHT_I.US,D,20210723,000000,25.36,25.54,25.2572,25.36,1918,0
+AHT_I.US,D,20210726,000000,25.49,26.1,25.42,26.1,6629,0
+AHT_I.US,D,20210727,000000,25.84,26.25,25.84,26.25,5820,0
+AHT_I.US,D,20210728,000000,26.3,26.33,26.01,26.3,2961,0
+AHT_I.US,D,20210729,000000,26.49,26.51,26.01,26.51,3609,0
+AHT_I.US,D,20210730,000000,26.01,26.01,26.01,26.01,217,0
+AHT_I.US,D,20210802,000000,26.26,26.26,26.26,26.26,575,0
+AHT_I.US,D,20210803,000000,26.46,26.49,26.175,26.46,1407,0
+AHT_I.US,D,20210804,000000,26.25,26.4,26.24,26.4,2781,0
+AHT_I.US,D,20210805,000000,25.85,26.2,25.85,26.1,1600,0
+AHT_I.US,D,20210806,000000,26,26.295,25.97,26.295,1500,0
+AHT_I.US,D,20210809,000000,26.01,26.35,25.96,26.35,22095,0
+AHT_I.US,D,20210810,000000,26.34,26.62,26.01,26.6,6288,0
+AHT_I.US,D,20210811,000000,26.49,26.49,26.28,26.3,446,0
+AHT_I.US,D,20210812,000000,26.92,26.92,25.9101,25.9101,1356,0
+AHT_I.US,D,20210816,000000,26.91,26.91,26.91,26.91,230,0
+AHT_I.US,D,20210817,000000,26.02,26.48,25.52,26,5660,0
+AHT_I.US,D,20210818,000000,26.47,26.64,26.36,26.64,4418,0
+AHT_I.US,D,20210819,000000,26.31,26.31,25.3858,26.3,909,0
+AHT_I.US,D,20210820,000000,26.25,26.484,26.21,26.484,1024,0
+AHT_I.US,D,20210823,000000,26.59,26.69,26.4,26.69,3206,0
+AHT_I.US,D,20210824,000000,26.7,26.7,26.48,26.6,2531,0
+AHT_I.US,D,20210825,000000,26.45,26.585,26.45,26.5,1307,0
+AHT_I.US,D,20210826,000000,26.19,26.567,26.19,26.5,4626,0
+AHT_I.US,D,20210827,000000,26.51,26.7,26.5,26.7,3705,0
+AHT_I.US,D,20210831,000000,26.56,26.56,26.56,26.56,227,0
+AHT_I.US,D,20210901,000000,26.27,26.5,26.27,26.5,1064,0
+AHT_I.US,D,20210902,000000,26.79,26.87,26.5,26.62,958,0
+AHT_I.US,D,20210907,000000,26.65,26.75,26.5,26.7,2221,0
+AHT_I.US,D,20210908,000000,26.53,26.7,26.53,26.7,1102,0
+AHT_I.US,D,20210909,000000,26.24,26.9,26.24,26.6,7759,0
+AHT_I.US,D,20210910,000000,26.53,26.67,26.51,26.6,7641,0
+AHT_I.US,D,20210913,000000,26.6,26.72,26.6,26.71,745,0
+AHT_I.US,D,20210914,000000,26.5,26.69,26.5,26.69,2750,0
+AHT_I.US,D,20210915,000000,25.895,26.96,25.895,26.71,6308,0
+AHT_I.US,D,20210916,000000,26.36,26.97,26.31,26.43,4628,0
+AHT_I.US,D,20210917,000000,26.58,26.58,26.22,26.45,3554,0
+AHT_I.US,D,20210920,000000,26.33,26.79,26.33,26.79,345,0
+AHT_I.US,D,20210921,000000,26.25,26.31,26.14,26.14,455,0
+AHT_I.US,D,20210922,000000,26.4308,26.74,25.9502,26.29,6672,0
+AHT_I.US,D,20210923,000000,26.44,26.75,26.4,26.75,6973,0
+AHT_I.US,D,20210924,000000,26.5,26.75,26.5,26.5,3616,0
+AHT_I.US,D,20210927,000000,26.5,26.68,26.2601,26.35,8457,0
+AHT_I.US,D,20210928,000000,26.34,26.66,26.3,26.66,5589,0
+AHT_I.US,D,20210930,000000,26,26.6,25.61,26.6,2038,0
+AHT_I.US,D,20211001,000000,24.2255,26.14,24.2255,26.02,2125,0
+AHT_I.US,D,20211004,000000,25.73,26.5,25.71,26.26,43236,0
+AHT_I.US,D,20211005,000000,25.81,26.06,25.81,26.06,507,0
+AHT_I.US,D,20211006,000000,25.08,25.74,25,25.7006,6476,0
+AHT_I.US,D,20211007,000000,25.52,25.75,25.375,25.7,3100,0
+AHT_I.US,D,20211008,000000,25.6,25.75,25.4278,25.51,5154,0
+AHT_I.US,D,20211011,000000,25.5,26.24,25.5,26.08,2601,0
+AHT_I.US,D,20211012,000000,25.22,25.88,24.5104,25.88,2719,0
+AHT_I.US,D,20211013,000000,25.6142,26.5,25.6142,25.875,1251,0
+AHT_I.US,D,20211015,000000,25.64,26.31,25.0051,26.3,14024,0
+AHT_I.US,D,20211018,000000,26.5,26.83,26.5,26.67,20005,0
+AHT_I.US,D,20211020,000000,26.75,27,26.71,27,2134,0
+AHT_I.US,D,20211021,000000,26.94,27.1,26.8,26.8,1253,0
+AHT_I.US,D,20211022,000000,27.06,27.06,26.94,26.94,314,0
+AHT_I.US,D,20211025,000000,26.86,26.93,26.86,26.92,585,0
+AHT_I.US,D,20211026,000000,26.12,26.83,25.2,26.48,8417,0
+AHT_I.US,D,20211027,000000,26.97,26.97,26.8,26.82,1655,0
+AHT_I.US,D,20211028,000000,26.14,26.8954,26.14,26.8,2913,0
+AHT_I.US,D,20211029,000000,26.97,27.13,26.97,27.13,481,0
+AHT_I.US,D,20211101,000000,26.53,26.96,26.53,26.96,1670,0
+AHT_I.US,D,20211102,000000,26.13,27.12,26.13,26.81,1776,0
+AHT_I.US,D,20211103,000000,27.13,27.13,27.13,27.13,231,0
+AHT_I.US,D,20211104,000000,26.53,27.13,26.04,26.815,5328,0
+AHT_I.US,D,20211105,000000,26.8,26.85,26.8,26.85,751,0
+AHT_I.US,D,20211108,000000,26.85,27.1,26.73,27.1,7779,0
+AHT_I.US,D,20211110,000000,26.07,26.87,26.07,26.87,5420,0
+AHT_I.US,D,20211111,000000,26.83,27.045,26.63,27.045,404,0
+AHT_I.US,D,20211112,000000,26.9,26.9,26.9,26.9,243,0
+AHT_I.US,D,20211115,000000,26.8,26.83,26.8,26.83,924,0
+AHT_I.US,D,20211116,000000,26.79,27.13,26.42,27.09,6073,0
+AHT_I.US,D,20211117,000000,26.5,27.02,26.255,26.83,8559,0
+AHT_I.US,D,20211118,000000,26.85,27,26.25,26.83,4618,0
+AHT_I.US,D,20211119,000000,26.83,26.83,26.83,26.83,221,0
+AHT_I.US,D,20211122,000000,26.305,26.83,26.25,26.83,4655,0
+AHT_I.US,D,20211123,000000,26.84,27.13,26.02,27.13,46709,0
+AHT_I.US,D,20211126,000000,26.76,26.78,26.76,26.78,313,0
+AHT_I.US,D,20211129,000000,27.51,28.65,27,27,5990,0
+AHT_I.US,D,20211130,000000,24.35,25.65,24.35,24.79,13266,0
+AHT_I.US,D,20211201,000000,25.29,26.44,24.7,25.23,99140,0
+AHT_I.US,D,20211202,000000,24.76,24.76,23.01,23.3,17342,0
+AHT_I.US,D,20211203,000000,23.05,23.06,21.05,21.98,20063,0
+AHT_I.US,D,20211206,000000,22.97,23.49,21.26,21.93,18819,0
+AHT_I.US,D,20211207,000000,22.89,22.89,22.55,22.71,3263,0
+AHT_I.US,D,20211208,000000,23.2,23.87,22.9,23.87,6553,0
+AHT_I.US,D,20211210,000000,23.9,24.31,23.62,23.62,6827,0
+AHT_I.US,D,20211213,000000,23.58,24.19,23.05,23.13,2292,0
+AHT_I.US,D,20211214,000000,23.09,23.42,22.73,23.42,2306,0
+AHT_I.US,D,20211215,000000,23.16,23.97,23.15,23.97,906,0
+AHT_I.US,D,20211216,000000,24.19,24.19,24.19,24.19,182,0
+AHT_I.US,D,20211217,000000,22.63,23.76,22.63,23.76,5646,0
+AHT_I.US,D,20211220,000000,23.74,23.74,21.77,23.44,2953,0
+AHT_I.US,D,20211221,000000,23.7,23.7,22.99,23.48,935,0
+AHT_I.US,D,20211222,000000,23.39,23.435,23.15,23.28,1118,0
+AHT_I.US,D,20211223,000000,23.34,23.45,23.2,23.4,6097,0
+AHT_I.US,D,20211227,000000,23.45,23.88,23.44,23.88,2426,0
+AHT_I.US,D,20211228,000000,23.03,23.96,22.78,23.43,1796,0
+AHT_I.US,D,20211229,000000,23.76,23.76,23.76,23.76,304,0
+AHT_I.US,D,20211230,000000,23.85,24.14,23.02,23.1,6883,0
+AHT_I.US,D,20211231,000000,22.81,23.19,22.81,23.19,2177,0
+AHT_I.US,D,20220103,000000,23.1,23.3,23,23.3,1431,0
+AHT_I.US,D,20220104,000000,22.9,22.9,22.27,22.27,10987,0
+AHT_I.US,D,20220105,000000,22.27,22.27,21.5,21.99,13620,0
+AHT_I.US,D,20220106,000000,22.5,22.5,21.75,21.75,24341,0
+AHT_I.US,D,20220107,000000,22,22,22,22,600,0
+AHT_I.US,D,20220110,000000,22,22.8225,22,22.8225,3259,0
+AHT_I.US,D,20220111,000000,22.8,23,22.72,22.72,1517,0
+AHT_I.US,D,20220113,000000,21.68,22.61,21.68,22.61,1067,0
+AHT_I.US,D,20220114,000000,23.235,23.235,22.36,22.76,1576,0
+AHT_I.US,D,20220118,000000,23.7757,23.7757,22.7,22.7,595,0
+AHT_I.US,D,20220119,000000,22.605,22.7,22.5,22.5,607,0
+AHT_I.US,D,20220120,000000,22.8,22.8,22.5,22.5,300,0
+AHT_I.US,D,20220121,000000,22.665,22.665,22.35,22.45,2185,0
+AHT_I.US,D,20220124,000000,22.25,22.5,22.25,22.46,5558,0
+AHT_I.US,D,20220127,000000,22.2186,22.5832,22,22.5832,2002,0
+AHT_I.US,D,20220128,000000,23.38,23.38,22.5,23.33,733,0
+AHT_I.US,D,20220131,000000,23.24,23.24,23.24,23.24,212,0
+AHT_I.US,D,20220203,000000,22.245,22.9732,21.91,22.5,2809,0
+AHT_I.US,D,20220204,000000,22.4,22.5,22.39,22.5,29775,0
+AHT_I.US,D,20220207,000000,23,23,23,23,150,0
+AHT_I.US,D,20220208,000000,22.4,22.4,22.2,22.2,5053,0
+AHT_I.US,D,20220209,000000,22.2,22.2,22.01,22.01,571,0
+AHT_I.US,D,20220210,000000,22.3,22.3,22.3,22.3,101,0
+AHT_I.US,D,20220211,000000,22.01,22.01,22.01,22.01,212,0
+AHT_I.US,D,20220214,000000,22,22.02,21.7,21.74,2209,0
+AHT_I.US,D,20220215,000000,21.33,22.18,21.33,21.5,5359,0
+AHT_I.US,D,20220216,000000,22,22,21.7638,22,1893,0
+AHT_I.US,D,20220217,000000,22.3667,22.5,20.54,21.96,5596,0
+AHT_I.US,D,20220218,000000,21.8,21.8,21.8,21.8,102,0
+AHT_I.US,D,20220222,000000,21.8,21.8,21.5,21.5,2508,0
+AHT_I.US,D,20220223,000000,21.11,21.3,21.01,21.3,1620,0
+AHT_I.US,D,20220224,000000,21.27,21.27,21.1,21.1,304,0
+AHT_I.US,D,20220225,000000,20.8,22,20.31,21.1,2814,0
+AHT_I.US,D,20220228,000000,21.5,21.5,21.5,21.5,375,0
+AHT_I.US,D,20220301,000000,21.5,21.5,21.21,21.21,1101,0
+AHT_I.US,D,20220303,000000,21.25,21.4,21.21,21.4,1100,0
+AHT_I.US,D,20220304,000000,21,21.15,20.17,20.5,8708,0
+AHT_I.US,D,20220308,000000,20.98,20.98,20.98,20.98,243,0
+AHT_I.US,D,20220309,000000,21.18,21.73,21.085,21.53,1037,0
+AHT_I.US,D,20220310,000000,20.32,21,20.26,21,3703,0
+AHT_I.US,D,20220314,000000,21.97,21.97,21.97,21.97,153,0
+AHT_I.US,D,20220316,000000,21.97,21.97,21.35,21.76,8213,0
+AHT_I.US,D,20220317,000000,21.74,22.22,21.74,22.12,1313,0
+AHT_I.US,D,20220322,000000,22.5,22.5,22.49,22.49,277,0
+AHT_I.US,D,20220323,000000,21.94,22,21.94,22,855,0
+AHT_I.US,D,20220324,000000,21.875,22,21.875,22,209,0
+AHT_I.US,D,20220325,000000,22.03,22.03,21.98,21.98,903,0
+AHT_I.US,D,20220328,000000,21.9898,22.01,21.98,21.98,7326,0
+AHT_I.US,D,20220329,000000,21.57,22.205,21.5,21.74,2918,0
+AHT_I.US,D,20220330,000000,21.62,21.84,20.57,21.84,1037,0
+AHT_I.US,D,20220331,000000,21.39,21.9342,21.39,21.91,957,0
+AHT_I.US,D,20220401,000000,21.84,22,21.48,21.48,831,0
+AHT_I.US,D,20220404,000000,21.635,21.635,21.21,21.52,3731,0
+AHT_I.US,D,20220405,000000,20.98,21.46,20.98,21.46,625,0
+AHT_I.US,D,20220406,000000,21.5,21.5,21.4038,21.4038,2210,0
+AHT_I.US,D,20220411,000000,20.3,21.61,20.3,21.61,917,0
+AHT_I.US,D,20220412,000000,21.13,21.4,20.35,20.81,1476,0
+AHT_I.US,D,20220413,000000,21.8903,21.8903,21.375,21.375,921,0
+AHT_I.US,D,20220418,000000,21.38,21.5,21.11,21.11,2286,0
+AHT_I.US,D,20220419,000000,20.86,21.41,20.86,21.41,756,0
+AHT_I.US,D,20220420,000000,21.5,21.63,20.9,21.63,1698,0
+AHT_I.US,D,20220421,000000,21.39,21.39,21.39,21.39,105,0
+AHT_I.US,D,20220425,000000,20.7075,20.7075,20.7075,20.7075,509,0
+AHT_I.US,D,20220426,000000,21.28,21.28,21.28,21.28,200,0
+AHT_I.US,D,20220427,000000,21.5,21.5,20.71,20.79,7752,0
+AHT_I.US,D,20220428,000000,20.71,20.74,20,20.14,6239,0
+AHT_I.US,D,20220429,000000,20.27,20.27,20.19,20.241,879,0
+AHT_I.US,D,20220502,000000,20.24,20.24,20.24,20.24,100,0
+AHT_I.US,D,20220503,000000,20.3,20.45,20.3,20.45,451,0
+AHT_I.US,D,20220505,000000,20.72,20.72,20.72,20.72,168,0
+AHT_I.US,D,20220506,000000,19.7185,19.7185,19.7185,19.7185,343,0
+AHT_I.US,D,20220509,000000,19.36,19.36,14.815,18.25,8720,0
+AHT_I.US,D,20220510,000000,17.6389,19.14,17.6389,19.14,2740,0
+AHT_I.US,D,20220511,000000,19.66,20.94,18.67,20.94,5973,0
+AHT_I.US,D,20220512,000000,19.59,19.89,18.89,19.35,3595,0
+AHT_I.US,D,20220513,000000,19.3,19.5,18.911,18.95,2782,0
+AHT_I.US,D,20220518,000000,18.96,19.0419,18.4,18.51,3350,0
+AHT_I.US,D,20220519,000000,17.27,17.36,17.27,17.36,474,0
+AHT_I.US,D,20220520,000000,18.4033,18.4033,17.5735,18.18,1518,0
+AHT_I.US,D,20220523,000000,18.3547,18.3547,17.99,17.99,403,0
+AHT_I.US,D,20220524,000000,18.13,18.13,18.13,18.13,230,0
+AHT_I.US,D,20220525,000000,17.4,17.4,17.36,17.36,1573,0
+AHT_I.US,D,20220526,000000,17.84,18.13,17.42,18.13,1981,0
+AHT_I.US,D,20220531,000000,18.15,18.19,17.71,18.02,2474,0
+AHT_I.US,D,20220602,000000,18.3,18.3,18.2999,18.3,568,0
+AHT_I.US,D,20220603,000000,19.8,19.8,18.6201,18.96,1885,0
+AHT_I.US,D,20220606,000000,19.08,20.13,19.08,19.88,1705,0
+AHT_I.US,D,20220608,000000,19.06,19.06,19.06,19.06,516,0
+AHT_I.US,D,20220609,000000,19.88,20.86,19.4385,19.4385,1347,0
+AHT_I.US,D,20220610,000000,19.27,19.27,19.27,19.27,121,0
+AHT_I.US,D,20220613,000000,19.5,19.5,19.14,19.14,1242,0
+AHT_I.US,D,20220614,000000,19,19.0001,19,19.0001,257,0
+AHT_I.US,D,20220615,000000,18.12,19.19,17.65,19.19,1506,0
+AHT_I.US,D,20220616,000000,18,18.4,17.58,18.4,1428,0
+AHT_I.US,D,20220621,000000,18.42,18.455,18.42,18.455,636,0
+AHT_I.US,D,20220622,000000,18.5,18.65,18.5,18.5,1215,0
+AHT_I.US,D,20220623,000000,18.5,18.74,18.5,18.74,1012,0
+AHT_I.US,D,20220624,000000,18.74,18.75,18.28,18.7438,630,0
+AHT_I.US,D,20220627,000000,18.72,18.72,18.72,18.72,112,0
+AHT_I.US,D,20220628,000000,18.45,18.9406,18.257,18.505,4882,0
+AHT_I.US,D,20220630,000000,17.72,17.72,16.45,17.64,1622,0
+AHT_I.US,D,20220701,000000,18.2,18.641,18.02,18.26,1734,0
+AHT_I.US,D,20220705,000000,17.83,17.83,17.83,17.83,552,0
+AHT_I.US,D,20220707,000000,18.5,18.72,18,18.41,2224,0
+AHT_I.US,D,20220708,000000,18,18.31,17.98,18.31,1843,0
+AHT_I.US,D,20220711,000000,18.3522,18.7,18.32,18.55,18971,0
+AHT_I.US,D,20220713,000000,18.6,18.6,18,18.43,8984,0
+AHT_I.US,D,20220715,000000,18.47,18.7,18.0001,18.672,7940,0
+AHT_I.US,D,20220718,000000,18.73,18.75,18.4,18.4,1638,0
+AHT_I.US,D,20220719,000000,18.1,18.4,17.33,18.05,6078,0
+AHT_I.US,D,20220720,000000,17.61,17.71,17.15,17.69,1729,0
+AHT_I.US,D,20220721,000000,17.6,17.6,17.32,17.59,771,0
+AHT_I.US,D,20220722,000000,17.2,17.2,17.2,17.2,432,0
+AHT_I.US,D,20220725,000000,17.21,17.46,17.2,17.3,1193,0
+AHT_I.US,D,20220726,000000,17.0101,17.325,17.0101,17.1,1622,0
+AHT_I.US,D,20220727,000000,17.25,17.3247,17.07,17.1726,750,0
+AHT_I.US,D,20220728,000000,17.96,18,17.96,18,1105,0
+AHT_I.US,D,20220729,000000,17.96,17.99,17.94,17.99,553,0
+AHT_I.US,D,20220802,000000,18,18,17.6903,17.6903,1506,0
+AHT_I.US,D,20220803,000000,18,18.82,17.657,18.3,38907,0
+AHT_I.US,D,20220804,000000,18.4,18.915,18.26,18.3,11712,0
+AHT_I.US,D,20220805,000000,18.2994,18.3,18.27,18.3,1702,0
+AHT_I.US,D,20220808,000000,18.34,18.34,18.29,18.29,798,0
+AHT_I.US,D,20220809,000000,18.22,18.29,18.22,18.25,1045,0
+AHT_I.US,D,20220810,000000,18.5,18.5945,18.5,18.5,806,0
+AHT_I.US,D,20220811,000000,18.3,18.3,18.111,18.3,4455,0
+AHT_I.US,D,20220812,000000,18.32,18.34,18.11,18.3,5455,0
+AHT_I.US,D,20220815,000000,18.24,18.52,18,18.19,11475,0
+AHT_I.US,D,20220816,000000,18,18.31,18,18.19,1277,0
+AHT_I.US,D,20220817,000000,18.05,18.28,18.05,18.28,330,0
+AHT_I.US,D,20220818,000000,18,18.3,18,18.29,1430,0
+AHT_I.US,D,20220819,000000,18.51,19.02,18.25,18.46,61740,0
+AHT_I.US,D,20220822,000000,18.81,18.81,18.47,18.55,17165,0
+AHT_I.US,D,20220823,000000,18.65,18.84,18.3,18.45,18826,0
+AHT_I.US,D,20220824,000000,18.67,18.7199,18.47,18.65,7075,0
+AHT_I.US,D,20220825,000000,18.54,18.6,18.47,18.57,2525,0
+AHT_I.US,D,20220826,000000,18.49,18.6999,18.25,18.25,4541,0
+AHT_I.US,D,20220829,000000,18.47,18.47,18.2499,18.25,3956,0
+AHT_I.US,D,20220830,000000,18.12,18.3,18,18.15,7930,0
+AHT_I.US,D,20220831,000000,18,18.18,17.76,17.9999,9485,0
+AHT_I.US,D,20220901,000000,17.9,17.93,17.8999,17.9,3580,0
+AHT_I.US,D,20220902,000000,18.11,18.43,17.85,18.01,6701,0
+AHT_I.US,D,20220906,000000,18.07,18.07,18,18.02,3867,0
+AHT_I.US,D,20220907,000000,18.06,18.06,18,18,672,0
+AHT_I.US,D,20220908,000000,17.83,17.85,17.83,17.85,601,0
+AHT_I.US,D,20220909,000000,17.955,18.3999,17.735,17.9325,5526,0
+AHT_I.US,D,20220912,000000,18.22,18.22,17.98,17.98,4340,0
+AHT_I.US,D,20220913,000000,18,18.12,17.97,18.04,8272,0
+AHT_I.US,D,20220914,000000,18.25,18.25,17.95,18.17,1436,0
+AHT_I.US,D,20220915,000000,17.99,18,17.725,17.9499,6017,0
+AHT_I.US,D,20220916,000000,17.9,18.2,17.61,17.81,4273,0
+AHT_I.US,D,20220919,000000,17.795,18.47,17.475,17.5,6591,0
+AHT_I.US,D,20220920,000000,17.5,17.5,17.4,17.5,322,0
+AHT_I.US,D,20220921,000000,17.78,17.79,17.16,17.4937,2716,0
+AHT_I.US,D,20220922,000000,17.2501,17.83,17.2,17.2,8033,0
+AHT_I.US,D,20220923,000000,16.15,17.15,15.25,17.15,2242,0
+AHT_I.US,D,20220926,000000,16.97,16.97,16.97,16.97,115,0
+AHT_I.US,D,20220927,000000,16.97,17.0899,16.97,17.0899,751,0
+AHT_I.US,D,20220928,000000,17.15,17.18,16.9,16.99,1687,0
+AHT_I.US,D,20220929,000000,16.33,16.45,15.61,15.805,3917,0
+AHT_I.US,D,20220930,000000,16.23,16.23,15.62,15.62,3462,0
+AHT_I.US,D,20221003,000000,15.9,15.9,15.9,15.9,156,0
+AHT_I.US,D,20221004,000000,16.005,16.29,15.9448,15.9448,19023,0
+AHT_I.US,D,20221005,000000,15.55,15.55,15.33,15.33,1352,0
+AHT_I.US,D,20221006,000000,15.75,15.75,15.75,15.75,150,0
+AHT_I.US,D,20221007,000000,15.75,16,15.75,16,1767,0
+AHT_I.US,D,20221011,000000,15.45,15.45,15.07,15.2,703,0
+AHT_I.US,D,20221012,000000,15.4876,15.4876,14.6601,14.94,2107,0
+AHT_I.US,D,20221013,000000,14.8799,14.8799,14.15,14.45,20182,0
+AHT_I.US,D,20221014,000000,15.27,15.27,14.45,14.485,4804,0
+AHT_I.US,D,20221017,000000,14.45,14.45,13.75,14.1,13206,0
+AHT_I.US,D,20221018,000000,14.88,14.88,14.3,14.5,9753,0
+AHT_I.US,D,20221019,000000,14.5,14.5,14.3737,14.3737,1427,0
+AHT_I.US,D,20221020,000000,14.3017,14.63,14.25,14.45,1935,0
+AHT_I.US,D,20221021,000000,14.45,14.52,14.43,14.45,8803,0
+AHT_I.US,D,20221024,000000,14.45,14.67,14.39,14.4,3524,0
+AHT_I.US,D,20221025,000000,14.334,14.43,14.1899,14.38,7652,0
+AHT_I.US,D,20221026,000000,14.4,14.5,14.3,14.4,8188,0
+AHT_I.US,D,20221027,000000,14.65,14.8267,14.41,14.5,4611,0
+AHT_I.US,D,20221028,000000,14.5,14.635,14.36,14.59,19906,0
+AHT_I.US,D,20221031,000000,14.63,14.65,14.54,14.54,1825,0
+AHT_I.US,D,20221101,000000,14.55,14.7967,14.5,14.78,6454,0
+AHT_I.US,D,20221102,000000,15.25,15.72,14.65,15.2201,7554,0
+AHT_I.US,D,20221103,000000,15.15,15.73,15.1,15.1,2786,0
+AHT_I.US,D,20221104,000000,15.73,16,15.7,16,681,0
+AHT_I.US,D,20221107,000000,16.81,16.81,15.2739,16.1603,7667,0
+AHT_I.US,D,20221108,000000,16.1,16.41,15.6,16.125,5754,0
+AHT_I.US,D,20221109,000000,16.7,16.7,15.9,15.92,6220,0
+AHT_I.US,D,20221110,000000,16.77,16.77,16.4589,16.49,867,0
+AHT_I.US,D,20221111,000000,16.47,16.99,16.11,16.7,7649,0
+AHT_I.US,D,20221114,000000,16.95,18.41,16.77,16.99,27191,0
+AHT_I.US,D,20221115,000000,17.01,17.3,16.9906,17.29,2350,0
+AHT_I.US,D,20221117,000000,17.2999,17.2999,16.75,17.25,2691,0
+AHT_I.US,D,20221118,000000,17.17,17.17,16.91,16.94,5421,0
+AHT_I.US,D,20221122,000000,16.98,17.2,16.9519,17.2,2338,0
+AHT_I.US,D,20221123,000000,17.35,17.808,17.35,17.5,7292,0
+AHT_I.US,D,20221125,000000,17.75,17.95,17.3,17.4717,6207,0
+AHT_I.US,D,20221128,000000,17.75,17.75,17.3,17.495,3410,0
+AHT_I.US,D,20221130,000000,17.025,17.375,16.11,17.31,8824,0
+AHT_I.US,D,20221201,000000,17.4,17.4999,16.6,17.4,5499,0
+AHT_I.US,D,20221202,000000,17.21,17.48,17.21,17.48,773,0
+AHT_I.US,D,20221205,000000,17.315,17.35,17.22,17.25,3304,0
+AHT_I.US,D,20221206,000000,17.45,17.45,17.125,17.125,1800,0
+AHT_I.US,D,20221207,000000,17.05,17.05,17.03,17.03,350,0
+AHT_I.US,D,20221208,000000,17.0201,17.2545,17.02,17.02,1279,0
+AHT_I.US,D,20221209,000000,17.07,17.07,17.07,17.07,575,0
+AHT_I.US,D,20221212,000000,17.227,17.3256,17.227,17.2517,1731,0
+AHT_I.US,D,20221213,000000,17.25,17.2501,16.965,16.965,1062,0
+AHT_I.US,D,20221214,000000,16.8,17.345,16.69,16.69,2790,0
+AHT_I.US,D,20221215,000000,17.3089,17.3089,16.74,16.74,2532,0
+AHT_I.US,D,20221216,000000,16.57,16.6807,16.45,16.45,579,0
+AHT_I.US,D,20221219,000000,16.45,16.795,16.3425,16.45,3314,0
+AHT_I.US,D,20221220,000000,16.5,16.5,16.2,16.2,682,0
+AHT_I.US,D,20221221,000000,16.21,16.91,16.06,16.08,5879,0
+AHT_I.US,D,20221222,000000,16.39,16.39,16.35,16.35,408,0
+AHT_I.US,D,20221223,000000,16.9799,17,16.91,16.97,2616,0
+AHT_I.US,D,20221227,000000,16.56,17,16.425,16.425,2609,0
+AHT_I.US,D,20221228,000000,16.55,16.55,16.55,16.55,301,0
+AHT_I.US,D,20221229,000000,16.22,16.95,16.22,16.95,3629,0
+AHT_I.US,D,20221230,000000,16.83,17.37,16.56,17.19,5937,0
+AHT_I.US,D,20230103,000000,17.43,17.54,17.27,17.54,2807,0
+AHT_I.US,D,20230104,000000,17.4575,17.5,17.43,17.5,644,0
+AHT_I.US,D,20230105,000000,17.225,17.67,17.068,17.67,2325,0
+AHT_I.US,D,20230106,000000,17.6,17.7,17.4,17.59,2829,0
+AHT_I.US,D,20230109,000000,17.52,17.85,17.52,17.73,3813,0
+AHT_I.US,D,20230110,000000,17.8999,17.8999,17.8999,17.8999,303,0
+AHT_I.US,D,20230111,000000,17.9,18.19,17.83,18.01,5159,0
+AHT_I.US,D,20230112,000000,18.02,18.1,17.9,18.03,5629,0
+AHT_I.US,D,20230113,000000,18.2,18.2,18.2,18.2,300,0
+AHT_I.US,D,20230117,000000,18,18.01,17.85,17.85,1484,0
+AHT_I.US,D,20230118,000000,18.205,18.205,18.205,18.205,925,0
+AHT_I.US,D,20230120,000000,18.18,18.3,18.18,18.25,949,0
+AHT_I.US,D,20230123,000000,18.2,18.75,18.2,18.75,3358,0
+AHT_I.US,D,20230124,000000,18.78,19.5821,18.78,19.03,2915,0
+AHT_I.US,D,20230125,000000,18.95,18.95,18.95,18.95,543,0
+AHT_I.US,D,20230126,000000,18.8,19,18.8,18.9,5921,0
+AHT_I.US,D,20230127,000000,18.9,18.9,18.75,18.9,630,0
+AHT_I.US,D,20230131,000000,19.0961,19.15,19.0758,19.15,1155,0
+AHT_I.US,D,20230201,000000,19.15,19.15,18.92,18.9601,1700,0
+AHT_I.US,D,20230202,000000,19.15,19.21,19,19.1,6280,0
+AHT_I.US,D,20230203,000000,19.09,19.09,19.0899,19.0899,498,0
+AHT_I.US,D,20230206,000000,19.1,19.1,18.955,18.9994,1098,0
+AHT_I.US,D,20230207,000000,19,19.38,19,19.2,2584,0
+AHT_I.US,D,20230208,000000,19.2,19.2,17.99,18.5,8154,0
+AHT_I.US,D,20230209,000000,18.25,18.49,18.09,18.49,4009,0
+AHT_I.US,D,20230210,000000,18.06,18.2,17.19,18.1,5722,0
+AHT_I.US,D,20230213,000000,18.77,18.77,18.25,18.25,643,0
+AHT_I.US,D,20230214,000000,18.41,18.48,18.388,18.45,2624,0
+AHT_I.US,D,20230215,000000,18.5,18.58,17.5847,18.2,6141,0
+AHT_I.US,D,20230216,000000,18.44,18.97,17.93,18.11,7274,0
+AHT_I.US,D,20230217,000000,18.35,18.46,18.2,18.46,1051,0
+AHT_I.US,D,20230221,000000,18.47,18.475,18.24,18.24,1227,0
+AHT_I.US,D,20230222,000000,18.0501,18.0501,17.5,17.66,6697,0
+AHT_I.US,D,20230223,000000,17.51,17.55,17.25,17.45,1216,0
+AHT_I.US,D,20230224,000000,17.5,17.5,17.41,17.45,1197,0
+AHT_I.US,D,20230227,000000,17.72,17.7499,17.21,17.25,3456,0
+AHT_I.US,D,20230228,000000,17.21,17.21,17.2,17.2,736,0
+AHT_I.US,D,20230301,000000,17.38,17.38,17.38,17.38,735,0
+AHT_I.US,D,20230302,000000,17.21,17.62,17.21,17.62,1077,0
+AHT_I.US,D,20230303,000000,17.605,17.96,17.6,17.85,1428,0
+AHT_I.US,D,20230306,000000,17.85,18,17.85,17.85,6472,0
+AHT_I.US,D,20230307,000000,17.87,18.26,17.5,17.5,4039,0
+AHT_I.US,D,20230308,000000,17.5,17.62,17.21,17.22,6389,0
+AHT_I.US,D,20230309,000000,17.5,17.5,17,17,6272,0
+AHT_I.US,D,20230310,000000,16.59,16.59,16.59,16.59,318,0
+AHT_I.US,D,20230313,000000,16.4,16.4,16.4,16.4,164,0
+AHT_I.US,D,20230314,000000,16.4,16.75,16.4,16.75,1774,0
+AHT_I.US,D,20230315,000000,16.75,16.75,16.25,16.5,12419,0
+AHT_I.US,D,20230316,000000,16.27,16.71,16.0023,16.71,1135,0
+AHT_I.US,D,20230317,000000,16.46,16.84,16.46,16.6,4916,0
+AHT_I.US,D,20230321,000000,17.07,17.07,16.2,16.275,2339,0
+AHT_I.US,D,20230322,000000,16.27,16.27,16.2289,16.27,2303,0
+AHT_I.US,D,20230323,000000,16.5899,16.5899,16.0008,16.03,4414,0
+AHT_I.US,D,20230324,000000,16.1725,16.1725,15.91,16.125,2688,0
+AHT_I.US,D,20230327,000000,16.1,16.96,16.1,16.96,4122,0
+AHT_I.US,D,20230328,000000,16.46,16.6,16.46,16.46,886,0
+AHT_I.US,D,20230329,000000,16.5,16.5,16.5,16.5,334,0
+AHT_I.US,D,20230331,000000,17.05,17.05,16.1512,16.99,6480,0
+AHT_I.US,D,20230403,000000,16.8,16.8,16.45,16.5,1999,0
+AHT_I.US,D,20230404,000000,16.11,16.25,15.941,16,802,0
+AHT_I.US,D,20230405,000000,16.2,16.25,16.2,16.25,589,0
+AHT_I.US,D,20230406,000000,16.94,17.0734,16.28,16.28,4143,0
+AHT_I.US,D,20230410,000000,16.5901,16.5901,16.31,16.31,483,0
+AHT_I.US,D,20230411,000000,16.6,16.6,16.2001,16.2001,1086,0
+AHT_I.US,D,20230412,000000,16.5,16.9,16.38,16.64,5176,0
+AHT_I.US,D,20230413,000000,17,17,16.75,16.95,1458,0
+AHT_I.US,D,20230414,000000,17,17,16.61,16.61,1007,0
+AHT_I.US,D,20230417,000000,16.6376,16.94,16.6001,16.85,7149,0
+AHT_I.US,D,20230418,000000,16.6937,16.8,16.6,16.69,8198,0
+AHT_I.US,D,20230419,000000,16.8,16.8,16.8,16.8,102,0
+AHT_I.US,D,20230420,000000,16.49,16.55,16.49,16.55,258,0
+AHT_I.US,D,20230421,000000,16.72,16.8,16.05,16.13,1319,0
+AHT_I.US,D,20230424,000000,16.37,16.76,16.37,16.76,4291,0
+AHT_I.US,D,20230425,000000,16.79,16.79,16.4,16.79,977,0
+AHT_I.US,D,20230427,000000,16.37,16.5,16.05,16.5,1610,0
+AHT_I.US,D,20230428,000000,16.49,16.7092,16.4,16.4,3116,0
+AHT_I.US,D,20230501,000000,16.35,16.68,16.35,16.68,617,0
+AHT_I.US,D,20230502,000000,16.47,16.47,16.47,16.47,358,0
+AHT_I.US,D,20230503,000000,16.45,16.85,16.35,16.76,3725,0
+AHT_I.US,D,20230505,000000,16.6,16.95,16.6,16.95,790,0
+AHT_I.US,D,20230509,000000,16.4895,16.4895,16.4895,16.4895,277,0
+AHT_I.US,D,20230510,000000,16.74,16.7401,16.74,16.7401,211,0
+AHT_I.US,D,20230511,000000,16.25,16.25,16.1101,16.1101,1186,0
+AHT_I.US,D,20230512,000000,16.1001,16.1097,15.98,16,3223,0
+AHT_I.US,D,20230516,000000,16.05,16.05,15.4,15.4,3513,0
+AHT_I.US,D,20230517,000000,15.21,16.64,15.21,16.64,826,0
+AHT_I.US,D,20230518,000000,15.9,16.4,15.9,16.4,1141,0
+AHT_I.US,D,20230519,000000,16.1953,16.1953,16,16,935,0
+AHT_I.US,D,20230522,000000,16.19,16.19,16.1842,16.19,1131,0
+AHT_I.US,D,20230523,000000,16.19,16.19,16.19,16.19,343,0
+AHT_I.US,D,20230525,000000,16.16,16.19,15.9145,16.19,345,0
+AHT_I.US,D,20230530,000000,16.0358,16.0358,15.9899,15.99,1214,0
+AHT_I.US,D,20230531,000000,15.8088,16.19,15.58,15.58,6746,0
+AHT_I.US,D,20230601,000000,15.59,15.59,15.58,15.58,434,0
+AHT_I.US,D,20230602,000000,16.4,16.4,16.4,16.4,601,0
+AHT_I.US,D,20230605,000000,16.2,16.5,15.85,15.85,472,0
+AHT_I.US,D,20230606,000000,16,16,15.75,15.8,2434,0
+AHT_I.US,D,20230607,000000,15.8,16.27,15.61,15.61,7070,0
+AHT_I.US,D,20230608,000000,15.9017,15.95,15.7,15.7,2591,0
+AHT_I.US,D,20230609,000000,16.36,16.36,15.8681,16.16,572,0
+AHT_I.US,D,20230612,000000,15.8,16.4,15.63,15.63,2121,0
+AHT_I.US,D,20230613,000000,15.9,15.9,15.9,15.9,157,0
+AHT_I.US,D,20230614,000000,16.65,16.65,15.63,15.63,8315,0
+AHT_I.US,D,20230615,000000,16.63,16.63,15.75,16.35,5156,0
+AHT_I.US,D,20230616,000000,16.14,16.14,15.65,16.03,4614,0
+AHT_I.US,D,20230620,000000,15.7,15.81,15.5,15.5,4095,0
+AHT_I.US,D,20230621,000000,15.5,15.78,15.5,15.65,3818,0
+AHT_I.US,D,20230622,000000,15.79,15.79,15.28,15.28,504,0
+AHT_I.US,D,20230623,000000,15.98,15.98,15.98,15.98,137,0
+AHT_I.US,D,20230626,000000,15.98,15.98,15.98,15.98,291,0
+AHT_I.US,D,20230627,000000,15.89,15.98,15.89,15.98,725,0
+AHT_I.US,D,20230628,000000,15.43,15.9247,15.4,15.9,2057,0
+AHT_I.US,D,20230629,000000,15.05,15.63,15.05,15.63,858,0
+AHT_I.US,D,20230630,000000,15.97,15.97,15.5,15.63,687,0
+AHT_I.US,D,20230703,000000,15.23,15.79,15.23,15.79,558,0
+AHT_I.US,D,20230705,000000,15.5,15.5,15.5,15.5,375,0
+AHT_I.US,D,20230706,000000,15.2,15.72,15.2,15.5,637,0
+AHT_I.US,D,20230707,000000,15.21,15.39,15.1,15.39,1936,0
+AHT_I.US,D,20230710,000000,15.25,15.25,15,15,1921,0
+AHT_I.US,D,20230711,000000,15.28,15.28,15.28,15.28,249,0
+AHT_I.US,D,20230713,000000,15.15,15.15,14.42,14.54,6598,0
+AHT_I.US,D,20230714,000000,14.55,14.78,14.2503,14.4999,5732,0
+AHT_I.US,D,20230717,000000,14.85,14.85,14.4464,14.75,1218,0
+AHT_I.US,D,20230718,000000,14.75,14.94,14.53,14.75,3986,0
+AHT_I.US,D,20230719,000000,14.7,14.7,14.7,14.7,602,0
+AHT_I.US,D,20230720,000000,14.7,14.7,14.6075,14.6167,1145,0
+AHT_I.US,D,20230721,000000,14.62,15.2,14.37,14.61,4404,0
+AHT_I.US,D,20230724,000000,14.75,14.75,14.75,14.75,1404,0
+AHT_I.US,D,20230725,000000,15.2,15.2,14.4186,14.99,4999,0
+AHT_I.US,D,20230726,000000,15.2,15.2,14.4001,14.61,3268,0
+AHT_I.US,D,20230727,000000,14.81,15.18,14.4201,14.85,3135,0
+AHT_I.US,D,20230728,000000,15.2,15.2,14.4101,14.83,2154,0
+AHT_I.US,D,20230731,000000,15.05,15.2,14.54,14.54,30644,0
+AHT_I.US,D,20230801,000000,14.47,14.725,14.33,14.33,5058,0
+AHT_I.US,D,20230802,000000,14.45,14.5,13.3,13.3,8073,0
+AHT_I.US,D,20230803,000000,14.16,14.16,12.9,13.01,20719,0
+AHT_I.US,D,20230804,000000,13.16,13.24,12.8,12.95,40338,0
+AHT_I.US,D,20230807,000000,12.99,13.75,12.99,13.07,11959,0
+AHT_I.US,D,20230808,000000,13.66,13.66,12.97,12.97,21831,0
+AHT_I.US,D,20230809,000000,12.95,12.95,12.8999,12.8999,10193,0
+AHT_I.US,D,20230810,000000,13.48,14.81,13.02,13.02,7637,0
+AHT_I.US,D,20230811,000000,13.78,13.78,13.03,13.03,1158,0
+AHT_I.US,D,20230814,000000,13.35,13.4,13.02,13.13,10012,0
+AHT_I.US,D,20230815,000000,13.4,13.4,13.08,13.08,1406,0
+AHT_I.US,D,20230816,000000,13.4,13.4,12.9,12.91,1274,0
+AHT_I.US,D,20230817,000000,13.07,13.3,12.78,12.815,17536,0
+AHT_I.US,D,20230818,000000,13.26,13.26,12.6995,12.74,8827,0
+AHT_I.US,D,20230821,000000,12.62,12.8285,12.52,12.52,5559,0
+AHT_I.US,D,20230822,000000,12.52,12.92,11.72,11.81,6388,0
+AHT_I.US,D,20230823,000000,12.61,12.61,12.5,12.6,5311,0
+AHT_I.US,D,20230824,000000,12.89,12.89,11.9988,12.15,4826,0
+AHT_I.US,D,20230825,000000,12.315,12.82,12.01,12.27,3311,0
+AHT_I.US,D,20230828,000000,12,12.85,11.93,12.85,6135,0
+AHT_I.US,D,20230829,000000,12.95,12.95,12.95,12.95,379,0
+AHT_I.US,D,20230830,000000,12.79,12.95,12.79,12.95,414,0
+AHT_I.US,D,20230831,000000,12.95,14.34,12.6,12.9,10782,0
+AHT_I.US,D,20230901,000000,12.9001,13.68,12.345,13,4319,0
+AHT_I.US,D,20230905,000000,12.42,12.42,12.31,12.31,575,0
+AHT_I.US,D,20230906,000000,12.2,12.8,12.0285,12.0285,3014,0
+AHT_I.US,D,20230907,000000,11.94,11.94,11.2,11.58,2845,0
+AHT_I.US,D,20230908,000000,11.75,11.81,11.665,11.75,4845,0
+AHT_I.US,D,20230911,000000,11.99,11.99,11.77,11.79,2540,0
+AHT_I.US,D,20230912,000000,11.91,11.91,11.8,11.8,732,0
+AHT_I.US,D,20230913,000000,12.18,12.18,11.76,12.05,1066,0
+AHT_I.US,D,20230914,000000,12.49,12.49,12.49,12.49,166,0
+AHT_I.US,D,20230915,000000,12.25,12.25,12.25,12.25,975,0
+AHT_I.US,D,20230918,000000,12,12,11.99,11.99,1145,0
+AHT_I.US,D,20230919,000000,11.91,11.91,11.4975,11.4975,7680,0
+AHT_I.US,D,20230920,000000,11.4976,11.85,11.45,11.59,1432,0
+AHT_I.US,D,20230921,000000,12.19,12.19,10.94,10.94,2121,0
+AHT_I.US,D,20230922,000000,11.58,11.58,11.4094,11.4094,450,0
+AHT_I.US,D,20230926,000000,10.92,10.98,10.5,10.75,3536,0
+AHT_I.US,D,20230927,000000,10.58,11.22,10.4,10.6,8298,0
+AHT_I.US,D,20230928,000000,10.4,10.4,10.17,10.17,1743,0
+AHT_I.US,D,20230929,000000,10.2301,10.2301,9.93,9.99,7044,0
+AHT_I.US,D,20231002,000000,10.01,10.01,9.455,9.455,6028,0
+AHT_I.US,D,20231003,000000,9.3688,9.4499,8.57,8.95,5262,0
+AHT_I.US,D,20231004,000000,9,9,8.46,8.46,3562,0
+AHT_I.US,D,20231005,000000,8.37,8.79,7.91,8.25,4642,0
+AHT_I.US,D,20231006,000000,8.11,8.2,8.11,8.2,1835,0
+AHT_I.US,D,20231009,000000,8.2,8.7248,7.97,8.1897,5928,0
+AHT_I.US,D,20231010,000000,8.42,8.71,8.17,8.39,2924,0
+AHT_I.US,D,20231011,000000,8.7,8.97,8.55,8.97,2817,0
+AHT_I.US,D,20231012,000000,9.19,9.47,9.19,9.29,2552,0
+AHT_I.US,D,20231013,000000,9.5621,9.94,9,9.0001,2272,0
+AHT_I.US,D,20231016,000000,9.98,10,9.26,9.34,2078,0
+AHT_I.US,D,20231017,000000,10.24,11,10.24,11,9589,0
+AHT_I.US,D,20231018,000000,11,11.85,10.94,11.05,3205,0
+AHT_I.US,D,20231019,000000,11.05,11.66,10.57,10.94,6057,0
+AHT_I.US,D,20231020,000000,11.88,11.88,10.453,11.05,2644,0
+AHT_I.US,D,20231023,000000,11.01,11.73,10.65,10.66,3480,0
+AHT_I.US,D,20231024,000000,10.69,10.69,10.69,10.69,163,0
+AHT_I.US,D,20231026,000000,10.6044,10.6044,10.14,10.49,1647,0
+AHT_I.US,D,20231027,000000,10.5,10.5,10.3211,10.3211,747,0
+AHT_I.US,D,20231030,000000,10.87,10.87,10.435,10.7275,717,0
+AHT_I.US,D,20231031,000000,10.77,11.01,10.75,10.75,1552,0
+AHT_I.US,D,20231101,000000,11,11,10.49,10.49,1141,0
+AHT_I.US,D,20231102,000000,11,11,10.8091,10.94,6917,0
+AHT_I.US,D,20231103,000000,11,11.77,10.81,11.01,6372,0
+AHT_I.US,D,20231106,000000,11.05,11.89,10.73,10.88,1633,0
+AHT_I.US,D,20231107,000000,11.05,11.05,10.6,10.76,610,0
+AHT_I.US,D,20231108,000000,11.4,11.4,9,9.94,15917,0
+AHT_I.US,D,20231109,000000,9.85,9.85,8.3,9.05,22831,0
+AHT_I.US,D,20231110,000000,9.3825,9.9999,9.275,9.9999,4870,0
+AHT_I.US,D,20231113,000000,10.05,10.05,8.64,9.95,11253,0
+AHT_I.US,D,20231114,000000,10.21,11.48,10.2,10.66,7986,0
+AHT_I.US,D,20231115,000000,10.68,10.75,10.63,10.63,2294,0
+AHT_I.US,D,20231116,000000,11.49,11.49,10.11,10.45,3844,0
+AHT_I.US,D,20231117,000000,10.72,10.72,10.5,10.52,3247,0
+AHT_I.US,D,20231120,000000,10.75,10.75,10.4,10.42,2455,0
+AHT_I.US,D,20231121,000000,10.07,10.97,10.01,10.15,4044,0
+AHT_I.US,D,20231122,000000,10.2501,10.567,10.2501,10.567,395,0
+AHT_I.US,D,20231124,000000,11.5,11.5,11.5,11.5,166,0
+AHT_I.US,D,20231127,000000,10.25,10.63,9.51,10.32,24707,0
+AHT_I.US,D,20231128,000000,10.25,10.26,10.05,10.22,5899,0
+AHT_I.US,D,20231129,000000,10.82,10.82,10,10.4299,3299,0
+AHT_I.US,D,20231130,000000,10.1999,10.1999,10,10,4110,0
+AHT_I.US,D,20231201,000000,10.85,10.85,10.05,10.13,6984,0
+AHT_I.US,D,20231204,000000,10.15,10.5,9.65,10.05,6207,0
+AHT_I.US,D,20231205,000000,10.8,10.8,10,10,6424,0
+AHT_I.US,D,20231206,000000,10.8,10.8,10.0875,10.11,5365,0
+AHT_I.US,D,20231207,000000,10,10.54,9.96,10,5123,0
+AHT_I.US,D,20231208,000000,10.3999,10.3999,10,10.0001,3509,0
+AHT_I.US,D,20231211,000000,10.12,10.45,9.82,10.15,11261,0
+AHT_I.US,D,20231212,000000,10.26,10.99,10.08,10.77,23495,0
+AHT_I.US,D,20231213,000000,10.67,11.46,10.1179,10.9763,27545,0
+AHT_I.US,D,20231214,000000,11.49,11.9,10.89,11.9,50002,0
+AHT_I.US,D,20231215,000000,11.9,13,11.89,13,30036,0
+AHT_I.US,D,20231218,000000,13,14.2,12.9391,14.2,12165,0
+AHT_I.US,D,20231219,000000,14.15,15.5,14.11,15.26,15536,0
+AHT_I.US,D,20231220,000000,14.7,15,13.94,14.3576,17125,0
+AHT_I.US,D,20231221,000000,14.37,14.41,13.91,14.04,5630,0
+AHT_I.US,D,20231222,000000,13.9,14.35,13.8164,14.2,5818,0
+AHT_I.US,D,20231226,000000,13.9452,14.95,13.9452,14.09,4039,0
+AHT_I.US,D,20231227,000000,15,15,12.6,13.7,15483,0
+AHT_I.US,D,20231228,000000,13.23,14.39,13.23,14.39,4968,0
+AHT_I.US,D,20231229,000000,14.25,14.25,13.7,14,4967,0
+AHT_I.US,D,20240102,000000,14,14,13.59,13.59,3022,0
+AHT_I.US,D,20240103,000000,13.44,13.4994,13.4,13.4,1536,0
+AHT_I.US,D,20240104,000000,13.4491,13.5299,13.15,13.5299,1001,0
+AHT_I.US,D,20240105,000000,13.15,13.53,13.15,13.53,4484,0
+AHT_I.US,D,20240108,000000,13.3515,13.3515,13.3515,13.3515,122,0
+AHT_I.US,D,20240109,000000,12.925,12.925,12.53,12.9003,884,0
+AHT_I.US,D,20240110,000000,12.53,12.8501,12.53,12.85,2120,0
+AHT_I.US,D,20240111,000000,13.13,13.13,11.63,12,9914,0
+AHT_I.US,D,20240112,000000,11.92,11.9999,11.4,11.9999,11385,0
+AHT_I.US,D,20240116,000000,11.395,11.46,11.15,11.15,5389,0
+AHT_I.US,D,20240117,000000,11.4501,11.4665,10.77,10.9,5522,0
+AHT_I.US,D,20240118,000000,10.85,11.2085,10.85,11.2,2070,0
+AHT_I.US,D,20240119,000000,11.05,11.2999,10.875,11.2999,4069,0
+AHT_I.US,D,20240122,000000,11.01,11.3999,10.85,11.01,1849,0
+AHT_I.US,D,20240123,000000,10.96,10.98,10.5,10.6132,3499,0
+AHT_I.US,D,20240124,000000,10.9237,10.9237,10.63,10.63,592,0
+AHT_I.US,D,20240126,000000,10.97,11.11,10.97,11.11,1241,0
+AHT_I.US,D,20240129,000000,11.51,11.51,10.6,11.01,683,0
+AHT_I.US,D,20240130,000000,10.74,11.37,10.74,11.02,2447,0
+AHT_I.US,D,20240131,000000,11.39,12.3,11.39,12.15,8548,0
+AHT_I.US,D,20240201,000000,12.2535,12.495,12.2535,12.31,826,0
+AHT_I.US,D,20240202,000000,12.56,12.74,12.56,12.6,3843,0
+AHT_I.US,D,20240205,000000,12.5,12.5,12.39,12.4,998,0
+AHT_I.US,D,20240206,000000,12.4708,12.9499,12.4205,12.7005,1626,0
+AHT_I.US,D,20240208,000000,12.2739,12.2739,11.81,11.85,4857,0
+AHT_I.US,D,20240212,000000,11.92,12.3963,11.92,12.11,3196,0
+AHT_I.US,D,20240213,000000,12.01,12.01,12.01,12.01,336,0
+AHT_I.US,D,20240214,000000,12.9499,12.9499,12,12,674,0
+AHT_I.US,D,20240215,000000,12,12,12,12,167,0
+AHT_I.US,D,20240216,000000,11.85,12,11.85,12,5107,0
+AHT_I.US,D,20240220,000000,12.08,12.2208,11.85,11.86,6399,0
+AHT_I.US,D,20240221,000000,11.95,12.0294,11.82,12.0294,10496,0
+AHT_I.US,D,20240222,000000,11.99,12.25,11.99,12.25,1303,0
+AHT_I.US,D,20240223,000000,12.01,12.01,11.93,12,1523,0
+AHT_I.US,D,20240226,000000,12.2,12.2,11.6648,11.6648,2750,0
+AHT_I.US,D,20240227,000000,11.66,12.14,11.64,12.14,4838,0
+AHT_I.US,D,20240228,000000,12.44,12.76,12.13,12.7,3339,0
+AHT_I.US,D,20240229,000000,13.05,14.0001,13.05,14,14699,0
+AHT_I.US,D,20240301,000000,14,14.25,13.15,14.03,11324,0
+AHT_I.US,D,20240304,000000,14.2,15.24,14.2,15.2,4781,0
+AHT_I.US,D,20240305,000000,14.59,14.59,14,14.25,4322,0
+AHT_I.US,D,20240306,000000,14.14,15.15,14.14,14.31,1052,0
+AHT_I.US,D,20240307,000000,13.85,14.4602,13.85,14.4602,5426,0
+AHT_I.US,D,20240308,000000,14.53,14.553,13.5301,13.5301,3433,0
+AHT_I.US,D,20240311,000000,13.5,13.7811,13.4999,13.7811,1458,0
+AHT_I.US,D,20240312,000000,13.87,13.87,13.85,13.86,320,0
+AHT_I.US,D,20240313,000000,13.25,13.3,13.25,13.3,488,0
+AHT_I.US,D,20240315,000000,13.3,13.43,13.3,13.43,838,0
+AHT_I.US,D,20240318,000000,13.7507,14.01,13.7507,14.01,535,0
+AHT_I.US,D,20240319,000000,13.62,13.65,13.61,13.65,1704,0
+AHT_I.US,D,20240320,000000,13.56,14.4399,13.56,13.61,1917,0
+AHT_I.US,D,20240325,000000,13.66,14.2314,13.66,14,1168,0
+AHT_I.US,D,20240326,000000,14.2,14.2,13.61,13.61,2036,0
+AHT_I.US,D,20240327,000000,13.41,13.41,13.41,13.41,300,0
+AHT_I.US,D,20240328,000000,13.14,13.14,13.0499,13.0499,673,0
+AHT_I.US,D,20240401,000000,13.1,13.8399,12.96,13.82,14236,0
+AHT_I.US,D,20240402,000000,14.1,14.1,13.21,13.21,328,0
+AHT_I.US,D,20240404,000000,13.97,14.12,13.86,13.93,1503,0
+AHT_I.US,D,20240405,000000,13.9,13.9,13.9,13.9,215,0
+AHT_I.US,D,20240410,000000,13.02,13.02,13.02,13.02,386,0
+AHT_I.US,D,20240411,000000,13.76,13.85,13.5,13.625,1051,0
+AHT_I.US,D,20240412,000000,13.89,13.89,13.4,13.49,952,0
+AHT_I.US,D,20240415,000000,13.75,13.87,13.45,13.63,1917,0
+AHT_I.US,D,20240416,000000,13.63,13.63,13.63,13.63,163,0
+AHT_I.US,D,20240418,000000,13.83,13.84,13.11,13.23,2073,0
+AHT_I.US,D,20240419,000000,13.17,13.17,13.17,13.17,601,0
+AHT_I.US,D,20240422,000000,13.32,13.49,13.23,13.3788,965,0
+AHT_I.US,D,20240423,000000,13.5,13.5,13.46,13.46,749,0
+AHT_I.US,D,20240424,000000,13.27,13.27,13.27,13.27,392,0
+AHT_I.US,D,20240425,000000,13.5322,13.5322,13.5322,13.5322,387,0
+AHT_I.US,D,20240426,000000,13.5,13.5,13.5,13.5,698,0
+AHT_I.US,D,20240429,000000,13.41,13.75,13.41,13.75,1803,0
+AHT_I.US,D,20240430,000000,13.87,13.9,13.26,13.9,1246,0
+AHT_I.US,D,20240501,000000,13.5,13.5,13.32,13.5,739,0
+AHT_I.US,D,20240502,000000,13.43,13.9,13.43,13.66,3526,0
+AHT_I.US,D,20240503,000000,12.6,13.56,12.56,13.31,2060,0
+AHT_I.US,D,20240506,000000,13.5487,13.5487,13.5487,13.5487,380,0
+AHT_I.US,D,20240507,000000,13.2502,13.3423,13.01,13.2,1949,0
+AHT_I.US,D,20240508,000000,13.14,13.1999,12.86,12.87,7888,0
+AHT_I.US,D,20240509,000000,12.9,13.21,12.9,13.21,1399,0
+AHT_I.US,D,20240510,000000,13.3,13.3,12.7,13.02,3492,0
+AHT_I.US,D,20240513,000000,12.82,12.9673,12.8,12.9673,560,0
+AHT_I.US,D,20240514,000000,12.98,12.98,12.91,12.95,758,0
+AHT_I.US,D,20240515,000000,12.97,12.97,12.71,12.83,2330,0
+AHT_I.US,D,20240516,000000,12.83,13.4092,12.83,13,3228,0
+AHT_I.US,D,20240517,000000,13.2213,13.2213,12.88,12.9155,1011,0
+AHT_I.US,D,20240520,000000,12.76,12.93,12.658,12.93,1102,0
+AHT_I.US,D,20240522,000000,13.1,13.1,12.66,12.77,1589,0
+AHT_I.US,D,20240523,000000,12.56,12.56,12.56,12.56,573,0
+AHT_I.US,D,20240524,000000,12.89,12.89,12.5,12.5,3288,0
+AHT_I.US,D,20240528,000000,12.9,12.9,12.6,12.61,949,0
+AHT_I.US,D,20240529,000000,12.68,12.68,12.5,12.51,1061,0
+AHT_I.US,D,20240530,000000,12.45,12.476,12.08,12.23,2482,0
+AHT_I.US,D,20240531,000000,12.5,12.5,12.45,12.4523,2020,0
+AHT_I.US,D,20240603,000000,12.45,12.52,12.45,12.46,2146,0
+AHT_I.US,D,20240604,000000,12.41,12.41,12.4,12.4,1900,0
+AHT_I.US,D,20240605,000000,12.73,12.95,12.59,12.705,2208,0
+AHT_I.US,D,20240606,000000,12.71,12.825,12.71,12.825,1725,0
+AHT_I.US,D,20240607,000000,12.85,13.47,12.64,13.47,11811,0
+AHT_I.US,D,20240610,000000,13.06,13.28,13.04,13.26,1781,0
+AHT_I.US,D,20240611,000000,13.27,14.38,13.27,14,14435,0
+AHT_I.US,D,20240612,000000,13.48,14.77,13.43,14.77,10755,0
+AHT_I.US,D,20240613,000000,14.68,14.9,14.5,14.5,7330,0
+AHT_I.US,D,20240614,000000,14.2,14.66,14.2,14.6,7554,0
+AHT_I.US,D,20240617,000000,14.53,14.8,14.3,14.6,2858,0
+AHT_I.US,D,20240618,000000,14.3888,14.75,14.34,14.75,1039,0
+AHT_I.US,D,20240620,000000,14.6,14.6,14.44,14.44,264,0
+AHT_I.US,D,20240624,000000,14.65,14.65,14.39,14.39,2715,0
+AHT_I.US,D,20240625,000000,14.3,14.71,14.3,14.71,947,0
+AHT_I.US,D,20240626,000000,14.5,14.9,14.35,14.9,5520,0
+AHT_I.US,D,20240627,000000,15.06,15.08,14.4,14.4,638,0
+AHT_I.US,D,20240628,000000,14.07,14.44,14.07,14.44,1059,0
+AHT_I.US,D,20240701,000000,14.44,15.0155,14.44,14.8,3371,0
+AHT_I.US,D,20240702,000000,14.97,15.06,14.5,14.99,2653,0
+AHT_I.US,D,20240703,000000,14.315,14.8994,14.315,14.8994,1447,0
+AHT_I.US,D,20240705,000000,14.99,14.99,14.23,14.39,2800,0
+AHT_I.US,D,20240708,000000,14.4,14.7,14.4,14.5079,507,0
+AHT_I.US,D,20240709,000000,14.15,14.6,14.12,14.13,584,0
+AHT_I.US,D,20240710,000000,14,14,13.74,13.75,3440,0
+AHT_I.US,D,20240711,000000,13.82,14.28,12.5,12.5,1666,0
+AHT_I.US,D,20240712,000000,13.46,13.84,13.46,13.69,1843,0
+AHT_I.US,D,20240715,000000,14.11,14.25,14,14.25,3341,0
+AHT_I.US,D,20240717,000000,14.98,15.25,14.55,14.74,5740,0
+AHT_I.US,D,20240718,000000,15.1083,15.2006,15.1,15.1,1579,0
+AHT_I.US,D,20240719,000000,15.11,16.05,14.79,16.05,4633,0
+AHT_I.US,D,20240722,000000,15.19,16.6924,15.14,15.1401,4786,0
+AHT_I.US,D,20240723,000000,16.14,16.15,16.09,16.09,1578,0
+AHT_I.US,D,20240724,000000,16.25,16.307,15.6542,16.2,7183,0
+AHT_I.US,D,20240725,000000,15.64,15.64,15.6,15.6,400,0
+AHT_I.US,D,20240726,000000,15.6,15.6,15.2715,15.54,1168,0
+AHT_I.US,D,20240729,000000,15.55,15.55,14.72,14.85,946,0
+AHT_I.US,D,20240730,000000,14.55,15.5096,14.55,15.4,2814,0
+AHT_I.US,D,20240731,000000,16.25,16.29,16.25,16.29,3528,0
+AHT_I.US,D,20240801,000000,15.64,15.92,15.64,15.88,1574,0
+AHT_I.US,D,20240802,000000,15.88,16.26,15.88,16.2501,1382,0
+AHT_I.US,D,20240805,000000,15.88,16.5,15.88,16.05,1393,0
+AHT_I.US,D,20240806,000000,14.85,15.65,14.6701,15.65,1926,0
+AHT_I.US,D,20240807,000000,15.42,15.725,15.06,15.06,1654,0
+AHT_I.US,D,20240808,000000,14.78,14.78,14.78,14.78,229,0
+AHT_I.US,D,20240812,000000,15.58,16.0961,15.5501,15.56,11677,0
+AHT_I.US,D,20240813,000000,15.42,15.98,15.42,15.6657,3367,0
+AHT_I.US,D,20240814,000000,15.26,16,15.26,16,5486,0
+AHT_I.US,D,20240815,000000,16.02,16.37,16.02,16.37,543,0
+AHT_I.US,D,20240816,000000,16.39,16.93,16.39,16.93,2240,0
+AHT_I.US,D,20240819,000000,16.85,17.3,16.34,16.53,4349,0
+AHT_I.US,D,20240820,000000,16.7,17.1,16.145,16.8,2810,0
+AHT_I.US,D,20240821,000000,16.8,17.8,16.8,17.25,2237,0
+AHT_I.US,D,20240822,000000,16.5,16.5,16.2201,16.2201,706,0
+AHT_I.US,D,20240823,000000,16,17.53,16,17.2,14669,0
+AHT_I.US,D,20240826,000000,17.2,17.2,17.2,17.2,1013,0
+AHT_I.US,D,20240827,000000,17.73,17.73,16.96,17.11,4999,0
+AHT_I.US,D,20240828,000000,16.99,17,16.9,16.9,2504,0
+AHT_I.US,D,20240829,000000,17.04,17.04,17.01,17.01,545,0
+AHT_I.US,D,20240830,000000,16.61,16.61,16.61,16.61,423,0
+AHT_I.US,D,20240903,000000,17,17,16.95,16.95,624,0
+AHT_I.US,D,20240904,000000,17.2866,17.93,16.82,17.93,4216,0
+AHT_I.US,D,20240905,000000,17.6296,18.714,17.6296,18.24,2846,0
+AHT_I.US,D,20240906,000000,17.75,18.89,17.59,18.465,1357,0
+AHT_I.US,D,20240909,000000,18.18,18.18,17.09,17.445,3347,0
+AHT_I.US,D,20240910,000000,17.95,17.99,17.95,17.9501,578,0
+AHT_I.US,D,20240911,000000,16.76,17.88,16.6,17.88,756,0
+AHT_I.US,D,20240912,000000,17.1495,17.77,16.93,17.77,1086,0
+AHT_I.US,D,20240913,000000,17.0726,17.4,17.0726,17.33,1908,0
+AHT_I.US,D,20240916,000000,17.36,17.7607,16.91,16.91,4838,0
+AHT_I.US,D,20240917,000000,16.95,18,16.95,18,5640,0
+AHT_I.US,D,20240918,000000,18.92,18.92,17.95,17.95,1789,0
+AHT_I.US,D,20240919,000000,18.22,18.22,18.22,18.22,115,0
+AHT_I.US,D,20240920,000000,17.55,18.85,17.55,17.73,2191,0
+AHT_I.US,D,20240923,000000,18.01,18.14,18.01,18.01,1090,0
+AHT_I.US,D,20240924,000000,17.98,18.1,17.98,18.1,1094,0
+AHT_I.US,D,20240925,000000,17.55,18.6899,17.55,17.71,3702,0
+AHT_I.US,D,20240926,000000,17.55,18.69,17.55,18.1,1800,0
+AHT_I.US,D,20240927,000000,17.9,17.9,17.9,17.9,563,0
+AHT_I.US,D,20240930,000000,17.55,17.67,16.38,16.38,2870,0
+AHT_I.US,D,20241001,000000,16.1,16.81,16.1,16.81,693,0
+AHT_I.US,D,20241003,000000,16.8,17.6499,16.54,17.6499,1375,0
+AHT_I.US,D,20241004,000000,17.48,17.48,16.1203,16.275,6763,0
+AHT_I.US,D,20241007,000000,16,16,15.99,15.99,1147,0
+AHT_I.US,D,20241008,000000,16.07,16.07,15.01,15.01,2606,0
+AHT_I.US,D,20241009,000000,14.8,15.516,14.8,15.516,263,0
+AHT_I.US,D,20241010,000000,15.1408,15.49,14.78,15.49,1787,0
+AHT_I.US,D,20241011,000000,14.8,14.95,14.8,14.9,1342,0
+AHT_I.US,D,20241014,000000,15.96,15.96,14.5,14.8099,3590,0
+AHT_I.US,D,20241015,000000,16.01,16.04,14.51,15.65,1492,0
+AHT_I.US,D,20241016,000000,14.73,14.73,13.6501,14.5,882,0
+AHT_I.US,D,20241017,000000,15,15,15,15,1724,0
+AHT_I.US,D,20241018,000000,14.78,15.24,14.4,15.24,3197,0
+AHT_I.US,D,20241021,000000,15.45,15.45,15.21,15.43,678,0
+AHT_I.US,D,20241022,000000,15,15.0001,15,15.0001,643,0
+AHT_I.US,D,20241023,000000,14.507,14.507,14.507,14.507,975,0
+AHT_I.US,D,20241025,000000,14.25,15.098,14.22,14.97,700,0
+AHT_I.US,D,20241028,000000,14.94,14.94,14.94,14.94,138,0
+AHT_I.US,D,20241029,000000,13.5,15.96,13.5,15.96,667,0
+AHT_I.US,D,20241101,000000,15.0897,15.0897,14.8,14.8,687,0
+AHT_I.US,D,20241105,000000,14.8,14.8,14.8,14.8,178,0
+AHT_I.US,D,20241108,000000,15.3272,15.65,14.9,14.9001,958,0
+AHT_I.US,D,20241111,000000,15.25,15.9004,15.25,15.77,1646,0
+AHT_I.US,D,20241112,000000,15.699,15.699,15.68,15.68,744,0
+AHT_I.US,D,20241113,000000,14.75,16.23,14.71,16.23,1780,0
+AHT_I.US,D,20241115,000000,14.95,14.97,14.95,14.97,610,0
+AHT_I.US,D,20241119,000000,15.08,15.27,14.6,14.6,2647,0
+AHT_I.US,D,20241120,000000,14.47,14.47,14.47,14.47,115,0
+AHT_I.US,D,20241121,000000,14.62,14.62,14.62,14.62,127,0
+AHT_I.US,D,20241122,000000,14.65,14.65,14.63,14.63,1335,0
+AHT_I.US,D,20241125,000000,16.04,16.059,14.75,14.75,1056,0
+AHT_I.US,D,20241126,000000,14.935,14.935,14.935,14.935,201,0
+AHT_I.US,D,20241127,000000,14.66,14.66,14.07,14.55,1625,0
+AHT_I.US,D,20241129,000000,14.0217,14.0217,14.0217,14.0217,2209,0
+AHT_I.US,D,20241202,000000,14.03,14.16,14.03,14.15,530,0
+AHT_I.US,D,20241203,000000,14.2218,14.85,14,14.2,3427,0
+AHT_I.US,D,20241205,000000,14.2,14.2,14.1,14.1,1044,0
+AHT_I.US,D,20241206,000000,14.15,14.15,14.15,14.15,104,0
+AHT_I.US,D,20241209,000000,14.251,14.251,14.251,14.251,1176,0
+AHT_I.US,D,20241211,000000,14,14.65,14,14.05,1375,0
+AHT_I.US,D,20241212,000000,14.05,14.175,14.05,14.1,709,0
+AHT_I.US,D,20241213,000000,15,15,13.71,13.71,936,0
+AHT_I.US,D,20241216,000000,13.85,13.85,13.85,13.85,344,0
+AHT_I.US,D,20241217,000000,13.57,13.57,13.57,13.57,450,0
+AHT_I.US,D,20241218,000000,13.76,13.76,11.53,11.55,21865,0
+AHT_I.US,D,20241219,000000,12.35,12.4592,12.1987,12.3999,4110,0
+AHT_I.US,D,20241220,000000,12.44,13.0204,12.44,12.78,2154,0
+AHT_I.US,D,20241223,000000,13,13.33,13,13.05,4030,0
+AHT_I.US,D,20241224,000000,13.655,13.655,13,13,2730,0
+AHT_I.US,D,20241226,000000,13.48,13.48,13.48,13.48,511,0
+AHT_I.US,D,20241227,000000,13.5001,13.51,13.5,13.5,452,0
+AHT_I.US,D,20241230,000000,13.49,13.827,13,13.41,9153,0
+AHT_I.US,D,20241231,000000,13.233,13.8593,13.16,13.47,1756,0
+AHT_I.US,D,20250102,000000,13,13,13,13,299,0
+AHT_I.US,D,20250103,000000,13,13.02,13,13,401,0
+AHT_I.US,D,20250106,000000,13.49,13.51,13.26,13.4,1007,0
+AHT_I.US,D,20250107,000000,13.601,13.8105,13.5654,13.5654,360,0
+AHT_I.US,D,20250108,000000,13.595,13.6806,13.2,13.42,11882,0
+AHT_I.US,D,20250110,000000,14,14,13.5,13.66,1506,0
+AHT_I.US,D,20250113,000000,14,14.1,13.835,13.835,2141,0
+AHT_I.US,D,20250114,000000,13.85,14.25,13.85,14.2,3298,0
+AHT_I.US,D,20250115,000000,14.585,14.585,14.21,14.21,1639,0
+AHT_I.US,D,20250116,000000,14.5823,14.5823,14.5823,14.5823,581,0
+AHT_I.US,D,20250121,000000,14.25,14.27,14.25,14.27,588,0
+AHT_I.US,D,20250122,000000,14.6316,14.6316,14.6316,14.6316,250,0
+AHT_I.US,D,20250123,000000,14.05,14.05,14.05,14.05,279,0
+AHT_I.US,D,20250124,000000,14.6505,14.7548,14.04,14.7548,2369,0
+AHT_I.US,D,20250127,000000,14.9467,14.9467,14.9467,14.9467,1339,0
+AHT_I.US,D,20250129,000000,14.92,15.216,14.74,14.74,901,0
+AHT_I.US,D,20250130,000000,15.0099,15.4748,14.625,14.8,4998,0
+AHT_I.US,D,20250131,000000,14.77,15,14.73,14.95,2323,0
+AHT_I.US,D,20250203,000000,14.738,14.83,14.729,14.83,1490,0
+AHT_I.US,D,20250205,000000,14.535,14.9417,14.535,14.9417,690,0
+AHT_I.US,D,20250207,000000,14.55,14.95,14.55,14.55,1606,0
+AHT_I.US,D,20250210,000000,15.1607,15.1607,14.9,14.9001,1120,0
+AHT_I.US,D,20250211,000000,14.91,15.152,14.91,15,508,0
+AHT_I.US,D,20250212,000000,14.99,15,14.99,15,325,0
+AHT_I.US,D,20250213,000000,15.5,15.7177,15.5,15.68,643,0
+AHT_I.US,D,20250214,000000,15.68,15.7,15.68,15.7,1265,0
+AHT_I.US,D,20250218,000000,15.65,15.91,15.65,15.91,618,0
+AHT_I.US,D,20250219,000000,15.9,15.95,15.8858,15.8888,1398,0
+AHT_I.US,D,20250220,000000,15.8276,15.8276,15.8276,15.8276,638,0
+AHT_I.US,D,20250224,000000,16.0948,16.0948,16.0948,16.0948,1110,0
+AHT_I.US,D,20250225,000000,15.8224,15.8224,15.8224,15.8224,1244,0
+AHT_I.US,D,20250226,000000,15.7802,16.2,15.67,16.06,2203,0
+AHT_I.US,D,20250228,000000,16.04,16.04,16.02,16.02,330,0
+AHT_I.US,D,20250304,000000,16.02,16.3072,16.02,16.04,1343,0
+AHT_I.US,D,20250305,000000,16.04,16.6288,16.04,16.6288,378,0
+AHT_I.US,D,20250307,000000,16.33,16.4225,16.32,16.32,670,0
+AHT_I.US,D,20250310,000000,16.362,16.362,16.1,16.1,2541,0
+AHT_I.US,D,20250311,000000,16.04,16.04,16.04,16.04,180,0
+AHT_I.US,D,20250312,000000,16.04,16.06,16.04,16.06,681,0
+AHT_I.US,D,20250313,000000,16.02,16.02,16.01,16.01,394,0
+AHT_I.US,D,20250314,000000,16,16.13,16,16.13,272,0
+AHT_I.US,D,20250317,000000,16.13,16.2229,15.95,15.95,1984,0
+AHT_I.US,D,20250318,000000,16,16,16,16,241,0
+AHT_I.US,D,20250319,000000,15.92,15.93,15.92,15.93,209,0
+AHT_I.US,D,20250320,000000,15.93,15.99,15.93,15.99,280,0
+AHT_I.US,D,20250324,000000,15.7,15.898,15.7,15.898,340,0
+AHT_I.US,D,20250325,000000,15.9,15.9,15.9,15.9,585,0
+AHT_I.US,D,20250326,000000,15.63,15.63,15.63,15.63,967,0
+AHT_I.US,D,20250328,000000,15.8,15.8,15.8,15.8,471,0
+AHT_I.US,D,20250331,000000,15.3,15.3524,15.017,15.017,846,0
+AHT_I.US,D,20250403,000000,15.05,15.05,14.55,14.65,1472,0
+AHT_I.US,D,20250404,000000,14.9,14.9,12.1601,12.41,10321,0
+AHT_I.US,D,20250407,000000,12.42,12.42,10.1,11.1,26186,0
+AHT_I.US,D,20250408,000000,11.24,11.7966,10.25,10.4,11717,0
+AHT_I.US,D,20250409,000000,11.1578,11.2,10.9097,11.2,4189,0
+AHT_I.US,D,20250410,000000,11.2,11.2,10.4525,10.5,4180,0
+AHT_I.US,D,20250411,000000,11.03,11.2,10.86,11,4177,0
+AHT_I.US,D,20250414,000000,11.68,11.68,10.715,10.715,5044,0
+AHT_I.US,D,20250415,000000,11.03,11.08,10.675,10.77,10393,0
+AHT_I.US,D,20250416,000000,10.7721,11.37,10.7499,11,19936,0
+AHT_I.US,D,20250417,000000,10.85,11.2,10.56,10.97,16842,0
+AHT_I.US,D,20250421,000000,11.05,11.295,11,11.05,2606,0
+AHT_I.US,D,20250422,000000,11.175,11.25,11.175,11.25,2345,0
+AHT_I.US,D,20250423,000000,11.15,11.412,11.06,11.1,15371,0
+AHT_I.US,D,20250424,000000,11.225,11.235,11.225,11.235,431,0
+AHT_I.US,D,20250425,000000,11.36,11.805,11.36,11.6,13477,0
+AHT_I.US,D,20250428,000000,11.62,12.025,11.61,11.79,6259,0
+AHT_I.US,D,20250429,000000,11.65,12.2827,11.47,11.66,10988,0
+AHT_I.US,D,20250430,000000,11.75,11.82,11.62,11.82,2352,0
+AHT_I.US,D,20250501,000000,11.7,11.7216,11.62,11.7216,1403,0
+AHT_I.US,D,20250502,000000,11.61,11.61,11.5,11.5,1111,0
+AHT_I.US,D,20250505,000000,11.5662,11.6999,11.36,11.6999,1275,0
+AHT_I.US,D,20250506,000000,12.145,12.145,12.145,12.145,267,0
+AHT_I.US,D,20250507,000000,12,12,11.93,11.96,3294,0
+AHT_I.US,D,20250508,000000,12.1,12.5,11.7907,12.5,4811,0
+AHT_I.US,D,20250509,000000,12.4023,12.4305,12.29,12.29,1040,0
+AHT_I.US,D,20250512,000000,12.47,12.5,12.0866,12.1,11918,0
+AHT_I.US,D,20250513,000000,12.22,12.65,12.21,12.55,2901,0
+AHT_I.US,D,20250514,000000,12.1,12.54,12.1,12.38,1994,0
+AHT_I.US,D,20250515,000000,12.18,12.45,12.09,12.45,1546,0
+AHT_I.US,D,20250516,000000,11.87,12,11.75,11.9,5882,0
+AHT_I.US,D,20250519,000000,11.93,12.15,11.93,12.01,2421,0
+AHT_I.US,D,20250520,000000,12.25,12.5177,12.165,12.49,11930,0
+AHT_I.US,D,20250521,000000,12.74,12.75,12.063,12.57,1661,0
+AHT_I.US,D,20250522,000000,12.69,12.69,12.24,12.47,9479,0
+AHT_I.US,D,20250523,000000,13.0644,13.09,12.5628,12.5628,632,0
+AHT_I.US,D,20250527,000000,12.825,12.825,12.5685,12.5685,702,0
+AHT_I.US,D,20250528,000000,13.79,13.79,13.79,13.79,538,0
+AHT_I.US,D,20250530,000000,13,13,13,13,503,0
+AHT_I.US,D,20250602,000000,12.5471,13.25,12.5471,12.65,2952,0
+AHT_I.US,D,20250603,000000,12.7,12.7764,12.65,12.6826,3079,0
+AHT_I.US,D,20250604,000000,12.65,12.75,12.65,12.75,702,0
+AHT_I.US,D,20250605,000000,12.645,12.645,12.365,12.4,2134,0
+AHT_I.US,D,20250606,000000,12.4,12.97,12.39,12.61,2065,0
+AHT_I.US,D,20250609,000000,12.6,12.85,12.5,12.85,6971,0
+AHT_I.US,D,20250610,000000,12.6205,12.95,12.5,12.71,3126,0
+AHT_I.US,D,20250611,000000,12.44,12.65,12.44,12.65,906,0
+AHT_I.US,D,20250612,000000,12.587,13.33,12.587,13.32,13404,0
+AHT_I.US,D,20250613,000000,12.8778,13.61,12.8778,13.57,3485,0
+AHT_I.US,D,20250616,000000,13.61,13.89,13.61,13.6459,3850,0
+AHT_I.US,D,20250617,000000,13.6828,13.868,13.03,13.03,6718,0
+AHT_I.US,D,20250618,000000,13.0011,13.52,13.0011,13.52,952,0
+AHT_I.US,D,20250620,000000,13.63,13.89,13.5795,13.5795,2815,0
+AHT_I.US,D,20250623,000000,13.677,14.25,13.65,14.25,7385,0
+AHT_I.US,D,20250624,000000,13.56,14.35,13.56,14.34,2483,0
+AHT_I.US,D,20250625,000000,13.63,14.1082,13.63,14.1082,471,0
+AHT_I.US,D,20250626,000000,14.5193,15,14.16,15,735,0
+AHT_I.US,D,20250627,000000,14.4948,14.6742,14.4948,14.6742,2307,0
+AHT_I.US,D,20250630,000000,13.75,13.9822,13.75,13.965,2351,0
+AHT_I.US,D,20250701,000000,14.45,14.45,13.5174,13.55,2620,0
+AHT_I.US,D,20250702,000000,13.15,13.965,13,13.13,2766,0
+AHT_I.US,D,20250703,000000,13.1276,13.1276,13.1276,13.1276,603,0
+AHT_I.US,D,20250707,000000,13.13,13.75,13.1,13.35,2864,0
+AHT_I.US,D,20250708,000000,13.5,13.83,13,13.83,10651,0
+AHT_I.US,D,20250710,000000,13.4392,13.95,13.4392,13.8754,616,0
+AHT_I.US,D,20250714,000000,14.23,14.26,13.6,13.6,719,0
+AHT_I.US,D,20250715,000000,14.2999,14.2999,13.731,13.731,1020,0
+AHT_I.US,D,20250716,000000,13.74,13.76,13.5041,13.5333,2186,0
+AHT_I.US,D,20250717,000000,13.58,13.9499,13.55,13.94,1510,0
+AHT_I.US,D,20250718,000000,14.3,14.3,13.85,13.85,354,0
+AHT_I.US,D,20250721,000000,13.6925,14.15,13.5601,14.03,4587,0
+AHT_I.US,D,20250722,000000,14.15,14.15,13.5601,13.9046,1516,0
+AHT_I.US,D,20250723,000000,14.15,14.15,13.56,14.035,2321,0
+AHT_I.US,D,20250728,000000,13.86,13.86,13.86,13.86,489,0
+AHT_I.US,D,20250729,000000,14,14.1,14,14.1,2006,0
+AHT_I.US,D,20250730,000000,14.15,14.1924,14.12,14.14,2651,0
+AHT_I.US,D,20250801,000000,13.9375,13.9375,13.9375,13.9375,438,0
+AHT_I.US,D,20250804,000000,14.1455,14.39,14.1,14.25,1901,0
+AHT_I.US,D,20250806,000000,13.9,14.54,13.9,14,6425,0
+AHT_I.US,D,20250807,000000,14.5999,14.63,13.9825,14.57,1656,0
+AHT_I.US,D,20250808,000000,14.625,14.99,14.1475,14.675,3513,0
+AHT_I.US,D,20250811,000000,14.6515,14.725,14.4139,14.605,2055,0
+AHT_I.US,D,20250812,000000,14.6894,14.81,14.6894,14.75,1223,0
+AHT_I.US,D,20250813,000000,14.6889,14.812,14.62,14.62,976,0
+AHT_I.US,D,20250814,000000,14.8567,15.29,14.8567,15.29,446,0
+AHT_I.US,D,20250815,000000,14.7304,14.77,14.57,14.57,2241,0
+AHT_I.US,D,20250818,000000,14.525,14.7821,14.49,14.5214,1020,0
+AHT_I.US,D,20250819,000000,14.604,15.0004,14.604,14.72,945,0
+AHT_I.US,D,20250820,000000,14.8072,14.8072,14.8072,14.8072,116,0
+AHT_I.US,D,20250821,000000,14.6381,15.04,14.6381,14.7,4831,0
+AHT_I.US,D,20250822,000000,15.05,15.05,14.71,14.95,1991,0
+AHT_I.US,D,20250825,000000,14.96,15.24,14.96,15.02,1782,0
+AHT_I.US,D,20250826,000000,15.3993,15.51,15.25,15.25,2955,0
+AHT_I.US,D,20250827,000000,15.1555,15.25,15.01,15.01,2650,0
+AHT_I.US,D,20250828,000000,14.875,15.03,14.739,14.8,4634,0
+AHT_I.US,D,20250902,000000,15.2245,15.31,14.6,14.9892,7876,0
+AHT_I.US,D,20250903,000000,15,15.29,14.9001,14.98,1403,0
+AHT_I.US,D,20250908,000000,15.1124,15.167,15.09,15.09,1409,0
+AHT_I.US,D,20250909,000000,15.3099,15.56,14.925,15.31,7372,0
+AHT_I.US,D,20250910,000000,14.9806,15.4999,14.9806,15.4499,4301,0
+AHT_I.US,D,20250911,000000,15.3234,15.64,14.88,15.1396,5332,0
+AHT_I.US,D,20250912,000000,15.4404,15.5,15.01,15.1193,2320,0
+AHT_I.US,D,20250915,000000,15.0615,15.12,14.78,15.12,9735,0
+AHT_I.US,D,20250916,000000,15.11,15.11,15.0095,15.0943,1213,0
+AHT_I.US,D,20250917,000000,15,15.43,14.57,14.7365,26365,0
+AHT_I.US,D,20250918,000000,15.3926,15.64,14.6,15.2063,9100,0
+AHT_I.US,D,20250919,000000,14.97,15.64,14.77,15,9789,0
+AHT_I.US,D,20250922,000000,15.5,15.5,14.72,14.9738,14938,0
+AHT_I.US,D,20250923,000000,15,15.45,14.77,15.0533,13460,0
+AHT_I.US,D,20250924,000000,15.0889,15.35,14.57,14.77,9707,0
+AHT_I.US,D,20250925,000000,15.012,15.0949,14.58,14.7778,3235,0
+AHT_I.US,D,20250926,000000,14.8107,14.844,14.74,14.7622,1501,0
+AHT_I.US,D,20250929,000000,14.68,14.8978,14.36,14.6507,6063,0
+AHT_I.US,D,20250930,000000,14.16,14.2504,13.744,14.2504,4442,0
+AHT_I.US,D,20251001,000000,14.03,14.43,14.02,14.15,5574,0
+AHT_I.US,D,20251002,000000,14.2211,14.43,14.2211,14.26,1786,0
+AHT_I.US,D,20251003,000000,14,14.4257,14,14.3924,2249,0
+AHT_I.US,D,20251006,000000,14.225,14.3971,14.02,14.11,3723,0
+AHT_I.US,D,20251007,000000,14.05,14.43,14.02,14.43,7269,0
+AHT_I.US,D,20251008,000000,14.22,14.585,14.06,14.32,7112,0
+AHT_I.US,D,20251009,000000,14.81,14.84,14.15,14.51,2324,0
+AHT_I.US,D,20251010,000000,14.4847,14.51,14.0001,14.49,3585,0
+AHT_I.US,D,20251013,000000,14.5575,14.57,14.0055,14.1,8436,0
+AHT_I.US,D,20251014,000000,14.05,14.45,14,14.2772,3026,0
+AHT_I.US,D,20251015,000000,14.4875,14.6562,14.2765,14.3519,3434,0
+AHT_I.US,D,20251016,000000,14.5645,14.75,14.21,14.3849,3268,0
+AHT_I.US,D,20251017,000000,14.13,14.519,14.1114,14.1114,1347,0
+AHT_I.US,D,20251020,000000,14.1856,14.57,14,14.33,5194,0
+AHT_I.US,D,20251021,000000,14.1672,14.6,14,14.1,4415,0
+AHT_I.US,D,20251022,000000,14.5268,14.65,14.23,14.5,1708,0
+AHT_I.US,D,20251023,000000,14.562,14.65,14.1277,14.54,7711,0
+AHT_I.US,D,20251024,000000,14.5804,14.73,14.07,14.07,2822,0
+AHT_I.US,D,20251027,000000,14.2097,14.423,14.1836,14.4171,2323,0
+AHT_I.US,D,20251028,000000,14.3967,14.73,14.09,14.73,3764,0
+AHT_I.US,D,20251029,000000,14.64,14.64,14.2,14.2,3140,0
+AHT_I.US,D,20251030,000000,14.38,14.5125,14.11,14.25,3370,0
+AHT_I.US,D,20251031,000000,14.47,14.47,14.084,14.14,7011,0
+AHT_I.US,D,20251103,000000,14.589,14.589,14,14.14,4524,0
+AHT_I.US,D,20251104,000000,14.4055,14.4055,13.64,13.75,12749,0
+AHT_I.US,D,20251105,000000,14.1942,14.38,13.85,14.25,3253,0
+AHT_I.US,D,20251106,000000,13.77,14.26,13.02,14.2182,5487,0
+AHT_I.US,D,20251107,000000,13.8565,14.38,13.72,14.19,4305,0
+AHT_I.US,D,20251110,000000,13.866,14.5,13.86,14.17,2732,0
+AHT_I.US,D,20251111,000000,13.9905,14.383,13.86,14.12,8458,0
+AHT_I.US,D,20251112,000000,13.998,14.38,13.8775,13.975,5603,0
+AHT_I.US,D,20251113,000000,14.0107,14.15,13.75,14.08,6403,0
+AHT_I.US,D,20251114,000000,13.8065,14.15,13.7859,14.08,3215,0
+AHT_I.US,D,20251117,000000,14.04,14.15,13.64,13.838,9075,0
+AHT_I.US,D,20251118,000000,13.802,14.15,13.64,13.72,4161,0
+AHT_I.US,D,20251119,000000,13.82,13.9,13.64,13.6401,2648,0
+AHT_I.US,D,20251120,000000,13.71,14.15,13.24,13.24,12717,0
+AHT_I.US,D,20251121,000000,13.55,14,13.36,13.43,6774,0
+AHT_I.US,D,20251124,000000,13.4157,14.16,13.25,13.95,11406,0
+AHT_I.US,D,20251125,000000,13.7865,14.25,13.24,13.81,15826,0
+AHT_I.US,D,20251126,000000,13.88,14.38,13.226,13.828,5632,0
+AHT_I.US,D,20251128,000000,13.7,14.1165,13.5256,13.7244,6975,0
+AHT_I.US,D,20251201,000000,14.02,14.03,13.55,13.82,8935,0
+AHT_I.US,D,20251202,000000,13.86,14.1411,13.295,13.48,12182,0
+AHT_I.US,D,20251203,000000,13.7475,13.7475,12.95,13.12,16509,0
+AHT_I.US,D,20251204,000000,13.0875,13.1645,12.9,13.05,6986,0
+AHT_I.US,D,20251205,000000,12.95,13.25,12.95,13.1825,4789,0
+AHT_I.US,D,20251208,000000,13,13.2,12.98,13.1682,6160,0
+AHT_I.US,D,20251209,000000,13.15,13.25,12.935,13.15,6672,0
+AHT_I.US,D,20251210,000000,13.24,13.4,12.89,13.3,84817,0
+AHT_I.US,D,20251211,000000,13.05,13.98,12.9,13.55,26242,0
+AHT_I.US,D,20251212,000000,13.27,13.91,13,13.6,17914,0
+AHT_I.US,D,20251215,000000,13.854,13.98,13.275,13.76,39514,0
+AHT_I.US,D,20251216,000000,13.669,13.95,13.37,13.7522,13872,0
+AHT_I.US,D,20251217,000000,13.66,13.98,13.37,13.69,16890,0
+AHT_I.US,D,20251218,000000,13.55,15.2,13.5262,14.19,40468,0
+AHT_I.US,D,20251219,000000,14.6873,14.846,13.53,14.4234,21775,0
+AHT_I.US,D,20251222,000000,14.52,15.202,13.55,14.27,28421,0
+AHT_I.US,D,20251223,000000,13.765,14.25,13.7,14.03,9842,0
+AHT_I.US,D,20251224,000000,14.01,14.31,13.55,14.26,4876,0
+AHT_I.US,D,20251226,000000,13.8375,14.4196,13.734,14.115,14117,0
+AHT_I.US,D,20251229,000000,14.244,14.42,14,14.11,4363,0
+AHT_I.US,D,20251230,000000,14.26,14.35,14,14,2679,0
+AHT_I.US,D,20251231,000000,13.8,13.9848,13.405,13.72,6893,0
+AHT_I.US,D,20260102,000000,13.85,14.51,13.625,14.2536,18119,0
+AHT_I.US,D,20260105,000000,14.3515,14.42,13.53,14.1,6697,0
+AHT_I.US,D,20260106,000000,13.9,14.24,13.9,14.16,6987,0
+AHT_I.US,D,20260107,000000,13.835,14.27,13.734,14.1602,10391,0
+AHT_I.US,D,20260108,000000,13.7635,14.51,13.7635,14,10428,0
+AHT_I.US,D,20260109,000000,14.01,14.3399,13.7862,14.3399,9480,0
+AHT_I.US,D,20260112,000000,14.125,14.3858,14,14.306,5840,0
+AHT_I.US,D,20260113,000000,8.15,10.41,7.69,10.1845,109235,0
+AHT_I.US,D,20260114,000000,10,12,9.8289,11.41,30497,0
+AHT_I.US,D,20260115,000000,11.25,12.1138,11.057,11.75,13900,0
+AHT_I.US,D,20260116,000000,11.55,12.1,11.5,11.86,12783,0
+AHT_I.US,D,20260120,000000,11.7,11.95,11.2925,11.68,3732,0
+AHT_I.US,D,20260121,000000,11.6,11.89,11.037,11.45,14418,0
+AHT_I.US,D,20260122,000000,11.64,11.65,11.1,11.5,7114,0
+AHT_I.US,D,20260123,000000,11.5,11.5,11.25,11.44,7861,0
+AHT_I.US,D,20260126,000000,11.49,11.49,11.2274,11.35,1305,0
+AHT_I.US,D,20260127,000000,11.44,11.49,11.27,11.45,9826,0
+AHT_I.US,D,20260128,000000,11.45,11.45,11.2801,11.3,2234,0
+AHT_I.US,D,20260129,000000,11.44,11.45,11.205,11.45,6488,0
+AHT_I.US,D,20260130,000000,11.15,11.43,11.05,11.32,1982,0
+AHT_I.US,D,20260202,000000,11.42,11.42,10.36,11.05,12383,0
+AHT_I.US,D,20260203,000000,11.39,11.39,10.83,11.39,10784,0
+AHT_I.US,D,20260204,000000,11.2899,11.37,11.0301,11.14,20134,0
+AHT_I.US,D,20260205,000000,11.2099,11.21,10.6509,10.88,5274,0
+AHT_I.US,D,20260206,000000,10.6817,11.1022,10.68,11.1022,657,0
+AHT_I.US,D,20260209,000000,10.3,11.07,10.3,11.07,5675,0
+AHT_I.US,D,20260210,000000,10.9899,11.05,10.6074,11.05,1969,0
+AHT_I.US,D,20260211,000000,10.87,10.97,10.6011,10.97,5222,0
+AHT_I.US,D,20260212,000000,10.25,10.8,10.25,10.5999,3383,0
+AHT_I.US,D,20260213,000000,10,10.69,10,10.2501,1721,0
+AHT_I.US,D,20260217,000000,10.25,10.3385,10.05,10.3385,5586,0
+AHT_I.US,D,20260218,000000,10.19,10.44,9.77,10.19,15339,0
diff --git a/daily/us/nyse stocks/1/air.us.txt b/daily/us/nyse stocks/1/air.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd1a748036a0fb58031c81c1773d383314a444ef
--- /dev/null
+++ b/daily/us/nyse stocks/1/air.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIR.US,D,20050225,000000,10.048,10.307,10.002,10.298,90668,0
+AIR.US,D,20050228,000000,10.28,10.354,9.911,10.048,159366,0
+AIR.US,D,20050301,000000,10.02,10.623,10.02,10.587,124743,0
+AIR.US,D,20050302,000000,10.541,10.777,10.363,10.455,287768,0
+AIR.US,D,20050303,000000,10.463,10.679,10.38,10.446,157369,0
+AIR.US,D,20050304,000000,10.679,10.949,10.497,10.921,161473,0
+AIR.US,D,20050307,000000,11.445,11.625,11.037,11.309,655434,0
+AIR.US,D,20050308,000000,11.309,11.479,11.246,11.4,321724,0
+AIR.US,D,20050309,000000,11.408,11.461,11.309,11.408,179670,0
+AIR.US,D,20050310,000000,11.418,11.418,10.991,11.236,223617,0
+AIR.US,D,20050311,000000,11.148,11.445,11.092,11.445,164136,0
+AIR.US,D,20050314,000000,11.354,11.469,11.255,11.408,159366,0
+AIR.US,D,20050315,000000,11.445,11.704,11.445,11.625,188219,0
+AIR.US,D,20050316,000000,11.894,12.571,11.588,12.49,601499,0
+AIR.US,D,20050317,000000,12.499,13.337,12.461,13.293,351578,0
+AIR.US,D,20050318,000000,13.381,13.815,13.344,13.479,724571,0
+AIR.US,D,20050321,000000,13.479,13.623,12.937,12.956,618035,0
+AIR.US,D,20050322,000000,12.956,13.074,12.706,12.751,368557,0
+AIR.US,D,20050323,000000,12.76,12.816,12.38,12.571,234494,0
+AIR.US,D,20050324,000000,12.66,12.849,12.58,12.598,125517,0
+AIR.US,D,20050328,000000,12.636,12.751,12.111,12.308,196543,0
+AIR.US,D,20050329,000000,12.318,12.48,12.058,12.191,167909,0
+AIR.US,D,20050330,000000,11.939,12.191,11.662,12.157,225286,0
+AIR.US,D,20050331,000000,12.181,12.271,11.866,12.254,226506,0
+AIR.US,D,20050401,000000,12.344,12.67,11.922,12.236,177343,0
+AIR.US,D,20050404,000000,12.209,12.209,11.82,12.075,148489,0
+AIR.US,D,20050405,000000,12.075,12.084,11.913,12.049,109202,0
+AIR.US,D,20050406,000000,12.102,12.147,11.922,12.015,179670,0
+AIR.US,D,20050407,000000,11.987,12.244,11.811,12.084,83456,0
+AIR.US,D,20050408,000000,12.032,12.075,11.607,11.671,187324,0
+AIR.US,D,20050411,000000,11.671,11.759,11.4,11.506,185331,0
+AIR.US,D,20050412,000000,11.506,12.04,11.445,12.032,152485,0
+AIR.US,D,20050413,000000,12.04,12.227,12.04,12.166,252032,0
+AIR.US,D,20050414,000000,12.166,12.344,12.084,12.147,265016,0
+AIR.US,D,20050415,000000,12.157,12.157,11.408,11.469,116302,0
+AIR.US,D,20050418,000000,11.469,11.885,11.282,11.811,199539,0
+AIR.US,D,20050419,000000,11.721,11.721,11.445,11.687,289874,0
+AIR.US,D,20050420,000000,11.696,11.759,11.532,11.671,190216,0
+AIR.US,D,20050421,000000,11.759,11.987,11.653,11.931,116191,0
+AIR.US,D,20050422,000000,11.866,12.032,11.561,12.032,242375,0
+AIR.US,D,20050425,000000,11.996,12.29,11.996,12.244,217625,0
+AIR.US,D,20050426,000000,12.254,12.598,12.166,12.499,227171,0
+AIR.US,D,20050427,000000,12.589,13.275,12.589,13.201,362453,0
+AIR.US,D,20050428,000000,13.211,13.257,13.084,13.201,293094,0
+AIR.US,D,20050429,000000,13.201,13.328,13.128,13.275,177454,0
+AIR.US,D,20050502,000000,13.275,13.275,12.627,12.937,254694,0
+AIR.US,D,20050503,000000,12.946,13.067,12.788,12.912,122632,0
+AIR.US,D,20050504,000000,12.893,13.067,12.858,13.039,114861,0
+AIR.US,D,20050505,000000,13.057,13.284,12.874,12.874,78573,0
+AIR.US,D,20050506,000000,13.021,13.137,12.883,12.964,141939,0
+AIR.US,D,20050509,000000,12.983,13.137,12.893,12.964,77356,0
+AIR.US,D,20050510,000000,12.928,12.928,12.344,12.344,232166,0
+AIR.US,D,20050511,000000,12.389,12.525,12.335,12.499,160807,0
+AIR.US,D,20050512,000000,12.525,12.571,12.344,12.508,139722,0
+AIR.US,D,20050513,000000,12.525,12.58,12.308,12.433,250920,0
+AIR.US,D,20050516,000000,12.461,12.751,12.326,12.525,126290,0
+AIR.US,D,20050517,000000,12.525,12.571,12.397,12.499,121078,0
+AIR.US,D,20050518,000000,12.525,12.832,12.525,12.832,242155,0
+AIR.US,D,20050519,000000,12.874,13.301,12.874,13.293,217294,0
+AIR.US,D,20050520,000000,13.353,13.496,13.293,13.408,162914,0
+AIR.US,D,20050523,000000,13.408,13.489,13.301,13.344,184558,0
+AIR.US,D,20050524,000000,13.248,13.275,13.084,13.257,237600,0
+AIR.US,D,20050525,000000,13.257,13.293,12.816,12.928,91115,0
+AIR.US,D,20050526,000000,13.021,13.319,12.974,13.275,106870,0
+AIR.US,D,20050527,000000,13.362,13.362,13.074,13.229,75131,0
+AIR.US,D,20050531,000000,13.31,14.534,13.275,14.454,620696,0
+AIR.US,D,20050601,000000,14.445,14.724,13.87,14.173,373444,0
+AIR.US,D,20050602,000000,14.164,14.508,13.957,14.326,215297,0
+AIR.US,D,20050603,000000,14.326,14.579,14.236,14.236,233719,0
+AIR.US,D,20050606,000000,14.272,14.491,14.157,14.19,237271,0
+AIR.US,D,20050607,000000,14.263,14.597,13.92,13.938,289762,0
+AIR.US,D,20050608,000000,13.938,14.272,13.938,13.984,174013,0
+AIR.US,D,20050609,000000,14.13,14.326,13.76,14.199,159476,0
+AIR.US,D,20050610,000000,14.289,14.336,13.788,13.938,162692,0
+AIR.US,D,20050613,000000,13.938,14.002,13.76,14.002,143608,0
+AIR.US,D,20050614,000000,13.976,14.245,13.878,14.208,153373,0
+AIR.US,D,20050615,000000,14.298,15.068,14.236,14.885,554554,0
+AIR.US,D,20050616,000000,14.957,15.244,14.821,14.867,491524,0
+AIR.US,D,20050617,000000,14.058,14.857,13.967,14.298,394746,0
+AIR.US,D,20050620,000000,14.298,14.491,14.236,14.39,134726,0
+AIR.US,D,20050621,000000,14.418,14.534,14.345,14.534,97552,0
+AIR.US,D,20050622,000000,14.588,14.706,14.317,14.562,277887,0
+AIR.US,D,20050623,000000,14.525,14.534,13.454,13.514,250477,0
+AIR.US,D,20050624,000000,13.435,13.562,13.344,13.461,378989,0
+AIR.US,D,20050627,000000,13.461,13.514,13.337,13.504,202424,0
+AIR.US,D,20050628,000000,13.598,14.382,13.598,14.307,348694,0
+AIR.US,D,20050629,000000,14.345,14.409,13.957,14.409,192323,0
+AIR.US,D,20050630,000000,14.445,14.588,14.094,14.157,87560,0
+AIR.US,D,20050701,000000,14.181,14.418,13.903,14.03,59821,0
+AIR.US,D,20050705,000000,14.039,14.409,13.861,14.289,91447,0
+AIR.US,D,20050706,000000,14.245,14.307,14.02,14.148,160142,0
+AIR.US,D,20050707,000000,14.14,14.148,13.571,13.723,298973,0
+AIR.US,D,20050708,000000,13.788,14.508,13.788,14.418,460115,0
+AIR.US,D,20050711,000000,14.597,15.068,14.597,14.877,306966,0
+AIR.US,D,20050712,000000,14.957,15.087,14.472,14.688,335599,0
+AIR.US,D,20050713,000000,15.318,15.753,14.615,14.652,857745,0
+AIR.US,D,20050714,000000,14.94,15.411,14.688,15.003,469325,0
+AIR.US,D,20050715,000000,15.003,15.252,14.797,14.848,341369,0
+AIR.US,D,20050718,000000,14.94,14.957,14.562,14.615,200977,0
+AIR.US,D,20050719,000000,14.797,15.139,14.733,14.742,353133,0
+AIR.US,D,20050720,000000,14.821,15.289,14.821,15.139,722907,0
+AIR.US,D,20050721,000000,15.114,16.148,15.114,15.806,852420,0
+AIR.US,D,20050722,000000,15.866,16.074,15.662,15.769,661427,0
+AIR.US,D,20050725,000000,15.903,15.976,15.727,15.769,263457,0
+AIR.US,D,20050726,000000,15.859,16.074,15.698,15.912,300864,0
+AIR.US,D,20050727,000000,15.985,16.112,15.806,16.065,315730,0
+AIR.US,D,20050728,000000,16.218,16.526,15.985,16.156,434367,0
+AIR.US,D,20050729,000000,16.201,16.626,15.875,16.193,274781,0
+AIR.US,D,20050801,000000,16.371,16.399,15.814,15.866,236162,0
+AIR.US,D,20050802,000000,15.985,16.148,15.893,16.093,337703,0
+AIR.US,D,20050803,000000,16.13,16.166,15.727,15.787,204642,0
+AIR.US,D,20050804,000000,15.679,15.679,15.289,15.318,210857,0
+AIR.US,D,20050805,000000,15.393,15.411,14.797,15.031,263572,0
+AIR.US,D,20050808,000000,15.139,15.54,15.077,15.411,209415,0
+AIR.US,D,20050809,000000,15.457,15.513,15.209,15.411,194768,0
+AIR.US,D,20050810,000000,15.328,15.662,15.114,15.365,180452,0
+AIR.US,D,20050811,000000,15.318,15.393,14.922,15.346,182225,0
+AIR.US,D,20050812,000000,15.356,15.43,15.096,15.182,147379,0
+AIR.US,D,20050815,000000,15.218,15.447,15.031,15.157,214299,0
+AIR.US,D,20050816,000000,15.157,15.262,14.877,14.975,333264,0
+AIR.US,D,20050817,000000,14.975,15.227,14.848,15.182,294314,0
+AIR.US,D,20050818,000000,15.139,15.209,14.94,15.114,215852,0
+AIR.US,D,20050819,000000,14.993,15.42,14.949,15.191,123632,0
+AIR.US,D,20050822,000000,15.28,15.43,15.087,15.383,112644,0
+AIR.US,D,20050823,000000,15.356,15.653,15.356,15.653,240377,0
+AIR.US,D,20050824,000000,15.707,15.814,15.558,15.634,249588,0
+AIR.US,D,20050825,000000,15.806,16.265,15.778,15.976,455786,0
+AIR.US,D,20050826,000000,16.021,16.175,15.558,15.787,397078,0
+AIR.US,D,20050829,000000,15.787,15.903,15.438,15.679,198206,0
+AIR.US,D,20050830,000000,15.634,15.893,15.499,15.634,243927,0
+AIR.US,D,20050831,000000,15.634,16.003,15.499,15.859,305078,0
+AIR.US,D,20050901,000000,16.003,16.156,15.912,16.031,172457,0
+AIR.US,D,20050902,000000,16.083,16.148,15.787,15.796,121744,0
+AIR.US,D,20050906,000000,15.859,16.516,15.833,16.166,175787,0
+AIR.US,D,20050907,000000,16.293,16.347,15.903,15.941,222291,0
+AIR.US,D,20050908,000000,15.941,15.941,15.227,15.587,287209,0
+AIR.US,D,20050909,000000,15.653,15.893,15.653,15.893,193327,0
+AIR.US,D,20050912,000000,15.912,16.238,15.866,16.121,149930,0
+AIR.US,D,20050913,000000,16.218,16.275,16.065,16.218,204200,0
+AIR.US,D,20050914,000000,16.293,16.329,15.994,16.083,226617,0
+AIR.US,D,20050915,000000,16.175,16.275,15.959,15.994,120963,0
+AIR.US,D,20050916,000000,16.121,16.211,15.763,16.056,255694,0
+AIR.US,D,20050919,000000,16.038,16.065,15.022,15.337,227838,0
+AIR.US,D,20050920,000000,15.328,15.769,15.068,15.244,297312,0
+AIR.US,D,20050921,000000,15.244,15.244,14.103,14.472,430705,0
+AIR.US,D,20050922,000000,14.418,15.289,14.245,15.096,403294,0
+AIR.US,D,20050923,000000,15.096,15.513,15.087,15.513,315400,0
+AIR.US,D,20050926,000000,15.606,15.653,14.94,14.94,209082,0
+AIR.US,D,20050927,000000,14.966,15.662,14.922,15.43,214853,0
+AIR.US,D,20050928,000000,15.447,15.457,15.114,15.2,198984,0
+AIR.US,D,20050929,000000,15.2,15.54,15.077,15.447,192102,0
+AIR.US,D,20050930,000000,15.506,15.624,15.28,15.48,121190,0
+AIR.US,D,20051003,000000,15.587,16.38,15.587,16.301,358898,0
+AIR.US,D,20051004,000000,16.355,16.489,16.247,16.247,375102,0
+AIR.US,D,20051005,000000,16.247,16.257,15.669,15.744,242490,0
+AIR.US,D,20051006,000000,15.753,16.31,15.634,15.941,166799,0
+AIR.US,D,20051007,000000,15.959,16.031,15.401,15.506,177675,0
+AIR.US,D,20051010,000000,15.438,15.523,14.957,15.003,201205,0
+AIR.US,D,20051011,000000,15.096,15.13,14.216,14.5,336372,0
+AIR.US,D,20051012,000000,14.597,14.679,13.514,14.373,365896,0
+AIR.US,D,20051013,000000,14.326,15.059,14.19,15.012,369113,0
+AIR.US,D,20051014,000000,15.191,15.309,14.848,15.289,166023,0
+AIR.US,D,20051017,000000,15.139,15.227,14.984,15.209,168684,0
+AIR.US,D,20051018,000000,15.077,15.077,14.199,14.4,390422,0
+AIR.US,D,20051019,000000,14.307,14.625,14.148,14.418,285880,0
+AIR.US,D,20051020,000000,14.409,14.625,13.976,14.199,208973,0
+AIR.US,D,20051021,000000,14.236,14.289,13.87,13.894,195097,0
+AIR.US,D,20051024,000000,13.967,14.409,13.92,14.113,289982,0
+AIR.US,D,20051025,000000,14.012,14.113,13.87,14.085,447353,0
+AIR.US,D,20051026,000000,14.085,14.298,13.92,13.967,369554,0
+AIR.US,D,20051027,000000,13.92,13.92,13.47,13.606,601390,0
+AIR.US,D,20051028,000000,13.677,14.199,13.677,13.861,272558,0
+AIR.US,D,20051031,000000,13.994,14.437,13.903,14.355,267233,0
+AIR.US,D,20051101,000000,14.336,14.336,13.651,13.677,160142,0
+AIR.US,D,20051102,000000,13.704,14.427,13.704,14.427,252472,0
+AIR.US,D,20051103,000000,14.445,15.13,14.199,14.236,285991,0
+AIR.US,D,20051104,000000,14.326,14.534,14.245,14.326,125737,0
+AIR.US,D,20051107,000000,14.508,14.607,14.094,14.19,352575,0
+AIR.US,D,20051108,000000,14.19,14.427,14.067,14.355,229501,0
+AIR.US,D,20051109,000000,14.373,14.482,14.103,14.113,233161,0
+AIR.US,D,20051110,000000,14.067,14.282,13.581,14.282,243486,0
+AIR.US,D,20051111,000000,14.236,14.282,13.967,14.012,114419,0
+AIR.US,D,20051114,000000,14.226,14.579,14.067,14.517,287768,0
+AIR.US,D,20051115,000000,14.544,15.318,14.517,15.191,461003,0
+AIR.US,D,20051116,000000,15.139,15.182,14.867,15.106,270121,0
+AIR.US,D,20051117,000000,14.867,16.218,14.867,16.121,456783,0
+AIR.US,D,20051118,000000,16.293,16.626,16.102,16.506,417163,0
+AIR.US,D,20051121,000000,16.788,17.666,16.771,17.579,525480,0
+AIR.US,D,20051122,000000,17.579,18.147,17.127,17.843,759861,0
+AIR.US,D,20051123,000000,17.843,18.199,17.843,18.031,406842,0
+AIR.US,D,20051125,000000,18.039,18.112,17.978,18.031,254140,0
+AIR.US,D,20051128,000000,18.039,18.199,17.906,17.996,530139,0
+AIR.US,D,20051129,000000,18.217,18.564,18.155,18.272,436473,0
+AIR.US,D,20051130,000000,18.272,18.968,18.245,18.867,468105,0
+AIR.US,D,20051201,000000,18.904,18.904,18.661,18.67,281332,0
+AIR.US,D,20051202,000000,18.688,18.788,18.385,18.491,324722,0
+AIR.US,D,20051205,000000,18.572,18.778,18.446,18.688,280218,0
+AIR.US,D,20051206,000000,18.688,19.373,18.68,18.75,460447,0
+AIR.US,D,20051207,000000,18.75,18.977,18.572,18.661,236270,0
+AIR.US,D,20051208,000000,18.742,19.039,18.392,18.473,269456,0
+AIR.US,D,20051209,000000,18.456,19.139,18.402,19.139,365670,0
+AIR.US,D,20051212,000000,19.139,19.49,19.078,19.354,270230,0
+AIR.US,D,20051213,000000,19.49,19.997,19.481,19.895,558442,0
+AIR.US,D,20051214,000000,19.923,20.408,19.913,20.191,345469,0
+AIR.US,D,20051215,000000,20.191,20.408,19.508,19.572,410285,0
+AIR.US,D,20051216,000000,19.58,19.642,19.219,19.598,501177,0
+AIR.US,D,20051219,000000,19.598,20.085,19.49,20.05,648887,0
+AIR.US,D,20051220,000000,20.093,20.905,20.015,20.015,504393,0
+AIR.US,D,20051221,000000,20.015,20.905,20.015,20.5,552781,0
+AIR.US,D,20051222,000000,21.355,21.581,20.618,21.158,765413,0
+AIR.US,D,20051223,000000,21.176,21.264,21.068,21.212,364452,0
+AIR.US,D,20051227,000000,21.627,22.931,21.617,22.088,774846,0
+AIR.US,D,20051228,000000,22.068,22.202,21.355,21.75,352132,0
+AIR.US,D,20051229,000000,21.769,21.85,21.372,21.473,333487,0
+AIR.US,D,20051230,000000,21.581,21.725,21.274,21.581,314845,0
+AIR.US,D,20060103,000000,21.877,22.527,21.741,21.896,987257,0
+AIR.US,D,20060104,000000,21.968,22.438,21.942,22.183,977936,0
+AIR.US,D,20060105,000000,22.393,22.831,22.228,22.831,735560,0
+AIR.US,D,20060106,000000,22.831,23.427,22.254,23.006,528144,0
+AIR.US,D,20060109,000000,23.106,23.427,23.088,23.339,556443,0
+AIR.US,D,20060110,000000,23.247,24.015,23.025,23.724,905688,0
+AIR.US,D,20060111,000000,23.384,24.229,23.301,23.537,605491,0
+AIR.US,D,20060112,000000,23.572,23.572,22.978,22.996,433924,0
+AIR.US,D,20060113,000000,22.699,22.959,22.237,22.778,304854,0
+AIR.US,D,20060117,000000,22.905,22.959,22.156,22.428,491296,0
+AIR.US,D,20060118,000000,22.347,22.571,22.078,22.527,460224,0
+AIR.US,D,20060119,000000,22.839,22.886,22.527,22.562,1129868,0
+AIR.US,D,20060120,000000,22.664,22.727,22.491,22.544,392304,0
+AIR.US,D,20060123,000000,22.689,23.061,22.311,22.618,441248,0
+AIR.US,D,20060124,000000,22.554,23.599,22.527,23.367,550228,0
+AIR.US,D,20060125,000000,23.427,23.651,23.191,23.301,420824,0
+AIR.US,D,20060126,000000,22.978,22.978,21.501,21.824,1962085,0
+AIR.US,D,20060127,000000,21.769,21.788,21.355,21.581,1855881,0
+AIR.US,D,20060130,000000,21.581,21.832,21.382,21.617,786942,0
+AIR.US,D,20060131,000000,21.591,21.627,21.274,21.473,478312,0
+AIR.US,D,20060201,000000,21.454,21.68,21.336,21.609,457116,0
+AIR.US,D,20060202,000000,21.627,21.627,20.708,21.085,662868,0
+AIR.US,D,20060203,000000,21.222,21.464,20.86,21.418,463444,0
+AIR.US,D,20060206,000000,21.427,22.078,21.194,22.024,666087,0
+AIR.US,D,20060207,000000,21.961,21.987,21.617,21.725,637234,0
+AIR.US,D,20060208,000000,21.987,22.895,21.832,22.6,696498,0
+AIR.US,D,20060209,000000,22.978,23.042,22.717,22.77,480755,0
+AIR.US,D,20060210,000000,22.77,22.77,22.301,22.518,344808,0
+AIR.US,D,20060213,000000,22.527,22.978,22.518,22.923,757644,0
+AIR.US,D,20060214,000000,22.978,23.483,22.795,23.455,912459,0
+AIR.US,D,20060215,000000,23.447,23.808,23.301,23.808,396856,0
+AIR.US,D,20060216,000000,24.15,24.687,23.474,23.651,568536,0
+AIR.US,D,20060217,000000,22.795,23.86,22.795,23.501,493849,0
+AIR.US,D,20060221,000000,23.427,23.52,22.746,23.511,549341,0
+AIR.US,D,20060222,000000,23.564,23.826,23.247,23.546,582747,0
+AIR.US,D,20060223,000000,23.384,23.427,22.755,22.996,344583,0
+AIR.US,D,20060224,000000,23.115,23.529,23.07,23.529,326052,0
+AIR.US,D,20060227,000000,23.969,23.979,23.106,23.183,326162,0
+AIR.US,D,20060228,000000,23.339,23.348,22.618,22.804,513826,0
+AIR.US,D,20060301,000000,22.931,23.8,22.858,23.599,468216,0
+AIR.US,D,20060302,000000,23.651,24.159,23.357,24.159,310404,0
+AIR.US,D,20060303,000000,23.88,24.329,23.492,23.924,343032,0
+AIR.US,D,20060306,000000,23.07,24.005,23.07,23.284,307631,0
+AIR.US,D,20060307,000000,23.367,23.402,22.554,22.699,480422,0
+AIR.US,D,20060308,000000,22.562,22.681,21.987,22.581,610934,0
+AIR.US,D,20060309,000000,22.727,23.339,22.264,22.527,361901,0
+AIR.US,D,20060310,000000,22.708,23.465,22.483,23.32,385870,0
+AIR.US,D,20060313,000000,23.455,23.924,23.455,23.564,407180,0
+AIR.US,D,20060314,000000,23.642,23.95,23.474,23.555,348363,0
+AIR.US,D,20060315,000000,23.642,24.679,23.32,24.66,512937,0
+AIR.US,D,20060316,000000,24.826,24.926,24.347,24.581,707926,0
+AIR.US,D,20060317,000000,24.581,24.581,24.113,24.329,589957,0
+AIR.US,D,20060320,000000,24.437,24.942,24.337,24.705,652219,0
+AIR.US,D,20060321,000000,24.861,25.688,24.565,25.185,567762,0
+AIR.US,D,20060322,000000,25.907,26.368,24.598,25.121,979822,0
+AIR.US,D,20060323,000000,25.121,25.13,24.355,24.581,487966,0
+AIR.US,D,20060324,000000,24.556,25.005,24.538,24.926,402845,0
+AIR.US,D,20060327,000000,25.094,25.249,24.996,25.094,487079,0
+AIR.US,D,20060328,000000,25.138,25.138,24.383,24.519,304966,0
+AIR.US,D,20060329,000000,24.97,24.97,24.529,24.687,342252,0
+AIR.US,D,20060330,000000,24.916,25.22,24.908,25.05,289431,0
+AIR.US,D,20060331,000000,25.05,25.734,24.961,25.661,616483,0
+AIR.US,D,20060403,000000,25.954,26.42,25.249,25.277,1005571,0
+AIR.US,D,20060404,000000,25.458,25.734,25.277,25.458,390864,0
+AIR.US,D,20060405,000000,25.547,25.771,25.185,25.563,190327,0
+AIR.US,D,20060406,000000,25.45,25.633,25.121,25.624,201205,0
+AIR.US,D,20060407,000000,25.853,25.954,24.843,25.05,281548,0
+AIR.US,D,20060410,000000,25.185,25.202,24.547,24.781,179670,0
+AIR.US,D,20060411,000000,24.79,24.79,24.204,24.466,220067,0
+AIR.US,D,20060412,000000,24.466,24.89,24.32,24.852,172907,0
+AIR.US,D,20060413,000000,24.843,25.05,24.512,24.743,149044,0
+AIR.US,D,20060417,000000,24.743,24.799,24.419,24.705,149930,0
+AIR.US,D,20060418,000000,24.705,25.404,24.642,25.202,381099,0
+AIR.US,D,20060419,000000,25.43,25.963,25.376,25.853,326829,0
+AIR.US,D,20060420,000000,25.853,26.11,25.413,25.798,257689,0
+AIR.US,D,20060421,000000,26.11,26.11,25.303,25.404,247813,0
+AIR.US,D,20060424,000000,26.267,26.267,25.853,26.127,470432,0
+AIR.US,D,20060425,000000,26.085,26.127,25.05,25.185,432812,0
+AIR.US,D,20060426,000000,25.194,25.23,24.005,24.302,469545,0
+AIR.US,D,20060427,000000,24.195,24.355,23.564,24.059,583076,0
+AIR.US,D,20060428,000000,24.049,24.195,23.651,24.04,284214,0
+AIR.US,D,20060501,000000,24.466,25.688,24.466,25.366,814020,0
+AIR.US,D,20060502,000000,25.5,25.907,24.591,24.753,580857,0
+AIR.US,D,20060503,000000,24.753,24.899,23.734,23.969,694832,0
+AIR.US,D,20060504,000000,23.915,24.195,23.689,23.96,493518,0
+AIR.US,D,20060505,000000,24.15,24.476,23.924,24.383,462666,0
+AIR.US,D,20060508,000000,24.238,24.485,24.015,24.284,309961,0
+AIR.US,D,20060509,000000,24.15,24.383,23.753,23.887,350804,0
+AIR.US,D,20060510,000000,23.88,24.113,23.708,23.987,428708,0
+AIR.US,D,20060511,000000,23.979,24.085,23.209,23.274,319174,0
+AIR.US,D,20060512,000000,23.247,23.247,22.106,22.59,809363,0
+AIR.US,D,20060515,000000,22.366,22.473,21.068,22.366,831888,0
+AIR.US,D,20060516,000000,22.149,22.637,22.113,22.329,639902,0
+AIR.US,D,20060517,000000,21.905,22.165,21.336,21.896,537468,0
+AIR.US,D,20060518,000000,21.886,22.173,21.546,21.671,334595,0
+AIR.US,D,20060519,000000,21.671,22.438,21.149,22.41,643114,0
+AIR.US,D,20060522,000000,22.41,22.41,21.75,22.024,667421,0
+AIR.US,D,20060523,000000,22.078,22.463,22.078,22.165,751875,0
+AIR.US,D,20060524,000000,22.042,22.273,21.636,22.14,868955,0
+AIR.US,D,20060525,000000,22.301,22.401,22.059,22.254,463663,0
+AIR.US,D,20060526,000000,22.347,22.544,22.123,22.447,194431,0
+AIR.US,D,20060530,000000,22.347,22.447,21.942,22.059,398520,0
+AIR.US,D,20060531,000000,22.173,22.192,21.563,21.698,391531,0
+AIR.US,D,20060601,000000,21.733,21.896,21.537,21.599,436921,0
+AIR.US,D,20060602,000000,21.75,21.896,21.292,21.445,504725,0
+AIR.US,D,20060605,000000,21.445,21.454,20.734,20.77,541678,0
+AIR.US,D,20060606,000000,21.408,21.408,19.734,20.219,728234,0
+AIR.US,D,20060607,000000,20.399,20.5,20.085,20.121,349580,0
+AIR.US,D,20060608,000000,20.059,20.068,18.742,19.642,1068050,0
+AIR.US,D,20060609,000000,19.618,20.015,19.383,19.464,419607,0
+AIR.US,D,20060612,000000,19.481,19.481,18.483,18.598,418056,0
+AIR.US,D,20060613,000000,18.483,18.724,17.542,17.571,763306,0
+AIR.US,D,20060614,000000,17.482,18.227,17.482,18.183,674078,0
+AIR.US,D,20060615,000000,18.309,19.338,18.309,19.139,683847,0
+AIR.US,D,20060616,000000,19.273,19.516,19.059,19.264,976606,0
+AIR.US,D,20060619,000000,19.256,19.256,18.227,18.291,667531,0
+AIR.US,D,20060620,000000,18.217,18.626,18.005,18.066,806364,0
+AIR.US,D,20060621,000000,18.066,19.104,18.031,18.95,461448,0
+AIR.US,D,20060622,000000,18.968,18.968,18.291,18.652,862520,0
+AIR.US,D,20060623,000000,18.644,18.696,18.338,18.525,358344,0
+AIR.US,D,20060626,000000,18.652,18.75,18.208,18.491,267350,0
+AIR.US,D,20060627,000000,18.473,18.742,18.366,18.465,359790,0
+AIR.US,D,20060628,000000,18.742,18.867,18.465,18.825,526367,0
+AIR.US,D,20060629,000000,18.968,19.841,18.941,19.841,649883,0
+AIR.US,D,20060630,000000,19.868,20.139,19.832,20.032,995584,0
+AIR.US,D,20060703,000000,20.139,20.21,19.941,20.112,343589,0
+AIR.US,D,20060705,000000,19.959,20.05,19.642,19.78,738004,0
+AIR.US,D,20060706,000000,19.78,20.093,19.698,20.032,736669,0
+AIR.US,D,20060707,000000,20.05,20.05,19.473,19.626,663534,0
+AIR.US,D,20060710,000000,20.229,20.895,19.832,20.437,1655343,0
+AIR.US,D,20060711,000000,20.527,21.511,20.437,21.222,1092018,0
+AIR.US,D,20060712,000000,21.805,23.199,21.599,22.681,4404150,0
+AIR.US,D,20060713,000000,22.254,22.264,21.418,21.563,1359253,0
+AIR.US,D,20060714,000000,21.573,21.573,20.182,20.455,1156054,0
+AIR.US,D,20060717,000000,20.345,20.508,19.959,20.219,790272,0
+AIR.US,D,20060718,000000,20.337,20.544,20.059,20.427,498179,0
+AIR.US,D,20060719,000000,20.464,21.554,20.201,21.501,680849,0
+AIR.US,D,20060720,000000,21.473,21.627,20.86,20.87,644670,0
+AIR.US,D,20060721,000000,20.87,20.87,20.275,20.634,581745,0
+AIR.US,D,20060724,000000,21.085,21.355,20.932,21.283,371443,0
+AIR.US,D,20060725,000000,21.336,22.202,21.176,22.068,527255,0
+AIR.US,D,20060726,000000,21.923,22.183,21.529,21.636,482752,0
+AIR.US,D,20060727,000000,21.85,21.886,21.149,21.264,202093,0
+AIR.US,D,20060728,000000,21.309,21.85,21.231,21.733,264790,0
+AIR.US,D,20060731,000000,21.464,21.832,21.158,21.336,584299,0
+AIR.US,D,20060801,000000,21.336,21.336,20.536,20.688,586298,0
+AIR.US,D,20060802,000000,20.832,21.759,20.743,21.399,654214,0
+AIR.US,D,20060803,000000,21.248,21.473,20.832,21.336,383981,0
+AIR.US,D,20060804,000000,21.492,21.796,21.176,21.274,488747,0
+AIR.US,D,20060807,000000,21.222,21.319,20.698,20.958,385870,0
+AIR.US,D,20060808,000000,21.06,21.06,20.139,20.275,273447,0
+AIR.US,D,20060809,000000,20.408,20.544,19.481,19.58,352020,0
+AIR.US,D,20060810,000000,19.392,19.849,18.491,19.78,1317418,0
+AIR.US,D,20060811,000000,19.642,19.642,18.714,18.987,393304,0
+AIR.US,D,20060814,000000,19.147,19.31,18.85,18.85,215740,0
+AIR.US,D,20060815,000000,19.011,19.516,18.968,19.445,287209,0
+AIR.US,D,20060816,000000,19.5,19.959,19.5,19.823,331823,0
+AIR.US,D,20060817,000000,19.734,19.95,19.59,19.716,211857,0
+AIR.US,D,20060818,000000,19.799,19.832,19.175,19.464,202757,0
+AIR.US,D,20060821,000000,19.445,19.725,19.02,19.194,190548,0
+AIR.US,D,20060822,000000,19.104,19.752,19.087,19.256,184889,0
+AIR.US,D,20060823,000000,19.256,19.383,18.75,18.968,558994,0
+AIR.US,D,20060824,000000,19.096,19.185,18.732,18.886,217294,0
+AIR.US,D,20060825,000000,18.886,19.096,18.385,18.58,205419,0
+AIR.US,D,20060828,000000,18.385,19.157,18.093,18.914,417828,0
+AIR.US,D,20060829,000000,18.923,19.516,18.894,19.49,305743,0
+AIR.US,D,20060830,000000,19.49,19.959,19.364,19.762,310181,0
+AIR.US,D,20060831,000000,19.886,20.248,19.823,20.103,265904,0
+AIR.US,D,20060901,000000,20.229,20.408,20.041,20.229,166577,0
+AIR.US,D,20060905,000000,20.248,20.787,20.238,20.726,261352,0
+AIR.US,D,20060906,000000,20.726,20.734,19.941,20.147,244484,0
+AIR.US,D,20060907,000000,20.023,20.464,19.642,20.182,266121,0
+AIR.US,D,20060908,000000,20.191,20.229,19.905,20.041,288877,0
+AIR.US,D,20060911,000000,19.859,20.182,19.752,20.182,519262,0
+AIR.US,D,20060912,000000,20.364,20.726,20.293,20.717,250034,0
+AIR.US,D,20060913,000000,20.761,21.149,20.708,20.977,330268,0
+AIR.US,D,20060914,000000,20.977,21.005,20.708,20.832,382095,0
+AIR.US,D,20060915,000000,21.113,21.445,21.113,21.231,378100,0
+AIR.US,D,20060918,000000,21.194,21.346,20.87,20.968,332160,0
+AIR.US,D,20060919,000000,21.085,21.085,20.726,20.923,465992,0
+AIR.US,D,20060920,000000,22.078,23.357,21.905,22.5,1717492,0
+AIR.US,D,20060921,000000,22.483,22.839,22.301,22.491,385645,0
+AIR.US,D,20060922,000000,22.527,22.627,22.283,22.618,450681,0
+AIR.US,D,20060925,000000,22.527,22.941,22.463,22.491,691276,0
+AIR.US,D,20060926,000000,22.527,22.609,22.088,22.463,622476,0
+AIR.US,D,20060927,000000,22.393,22.527,21.805,21.867,549890,0
+AIR.US,D,20060928,000000,21.942,22.106,21.436,21.715,418272,0
+AIR.US,D,20060929,000000,22.113,22.149,21.427,21.483,412617,0
+AIR.US,D,20061002,000000,21.483,21.529,20.95,20.996,379099,0
+AIR.US,D,20061003,000000,20.996,21.436,20.823,21.185,334489,0
+AIR.US,D,20061004,000000,21.185,21.923,21.185,21.815,570982,0
+AIR.US,D,20061005,000000,21.75,22.078,21.445,21.832,286322,0
+AIR.US,D,20061006,000000,21.815,21.824,21.212,21.627,389755,0
+AIR.US,D,20061009,000000,21.627,22.078,21.52,21.961,542014,0
+AIR.US,D,20061010,000000,22.347,22.839,22.347,22.645,853637,0
+AIR.US,D,20061011,000000,22.664,22.987,22.41,22.5,481530,0
+AIR.US,D,20061012,000000,22.655,23.042,22.527,23.042,360346,0
+AIR.US,D,20061013,000000,23.158,23.78,23.115,23.546,629581,0
+AIR.US,D,20061016,000000,23.608,24.04,23.572,23.762,406952,0
+AIR.US,D,20061017,000000,23.58,23.58,23.097,23.274,401849,0
+AIR.US,D,20061018,000000,23.437,23.564,22.708,23.07,392863,0
+AIR.US,D,20061019,000000,23.025,23.115,22.618,22.823,203976,0
+AIR.US,D,20061020,000000,22.951,22.951,22.527,22.59,213521,0
+AIR.US,D,20061023,000000,22.536,23.106,22.438,23.025,325940,0
+AIR.US,D,20061024,000000,22.978,23.219,22.786,23.042,306077,0
+AIR.US,D,20061025,000000,22.978,23.348,22.755,22.978,335264,0
+AIR.US,D,20061026,000000,22.996,23.115,22.376,23.061,432260,0
+AIR.US,D,20061027,000000,22.931,23.199,22.77,22.823,236605,0
+AIR.US,D,20061030,000000,22.681,23.247,22.536,23.088,187219,0
+AIR.US,D,20061031,000000,23.088,23.501,22.886,23.465,491076,0
+AIR.US,D,20061101,000000,23.52,23.743,22.951,22.969,466771,0
+AIR.US,D,20061102,000000,22.839,22.849,22.165,22.273,493187,0
+AIR.US,D,20061103,000000,22.311,22.571,22.219,22.356,246260,0
+AIR.US,D,20061106,000000,22.6,22.886,22.527,22.804,224620,0
+AIR.US,D,20061107,000000,22.717,23.115,22.673,22.868,225392,0
+AIR.US,D,20061108,000000,22.736,22.978,22.664,22.849,505170,0
+AIR.US,D,20061109,000000,22.831,22.951,22.664,22.673,190772,0
+AIR.US,D,20061110,000000,22.746,23.132,22.736,22.931,238600,0
+AIR.US,D,20061113,000000,22.839,23.292,22.778,23.025,170016,0
+AIR.US,D,20061114,000000,23.061,23.31,23.061,23.31,248701,0
+AIR.US,D,20061115,000000,23.409,24.987,23.393,24.642,911795,0
+AIR.US,D,20061116,000000,24.66,25.094,24.652,24.952,439919,0
+AIR.US,D,20061117,000000,24.952,24.977,24.529,24.687,734343,0
+AIR.US,D,20061120,000000,24.581,24.89,24.375,24.687,151262,0
+AIR.US,D,20061121,000000,24.687,25.005,24.687,24.781,256031,0
+AIR.US,D,20061122,000000,24.87,25.102,24.781,24.826,130620,0
+AIR.US,D,20061124,000000,24.598,24.598,23.88,24.437,82347,0
+AIR.US,D,20061127,000000,24.329,24.419,23.474,23.492,219513,0
+AIR.US,D,20061128,000000,23.274,23.942,23.274,23.851,273559,0
+AIR.US,D,20061129,000000,24.284,24.634,24.005,24.447,499181,0
+AIR.US,D,20061130,000000,24.121,24.222,23.427,23.96,408731,0
+AIR.US,D,20061201,000000,23.979,24.293,23.437,23.717,330935,0
+AIR.US,D,20061204,000000,23.743,24.512,23.615,24.329,314619,0
+AIR.US,D,20061205,000000,24.512,24.808,24.167,24.634,287875,0
+AIR.US,D,20061206,000000,24.598,25.329,24.575,25.249,553559,0
+AIR.US,D,20061207,000000,25.249,25.413,25.085,25.249,387425,0
+AIR.US,D,20061208,000000,25.148,25.413,24.697,25.202,286099,0
+AIR.US,D,20061211,000000,25.121,25.404,25.032,25.258,182449,0
+AIR.US,D,20061212,000000,25.239,25.329,24.818,25.185,415061,0
+AIR.US,D,20061213,000000,25.277,25.384,24.987,25.138,724131,0
+AIR.US,D,20061214,000000,25.23,25.59,25.13,25.357,350574,0
+AIR.US,D,20061215,000000,25.394,25.907,25.303,25.633,515493,0
+AIR.US,D,20061218,000000,25.633,25.808,23.95,24.13,842986,0
+AIR.US,D,20061219,000000,23.743,24.485,23.07,24.238,697609,0
+AIR.US,D,20061220,000000,23.88,24.87,22.527,24.556,2879098,0
+AIR.US,D,20061221,000000,24.961,25.972,24.715,25.606,1490430,0
+AIR.US,D,20061222,000000,25.643,25.688,25.23,25.59,335599,0
+AIR.US,D,20061226,000000,25.598,26.06,25.44,25.972,320284,0
+AIR.US,D,20061227,000000,26.127,26.339,25.99,26.339,306854,0
+AIR.US,D,20061228,000000,26.311,26.852,26.311,26.769,292538,0
+AIR.US,D,20061229,000000,26.852,26.852,26.267,26.303,510609,0
+AIR.US,D,20070103,000000,25.762,26.734,25.762,26.446,928108,0
+AIR.US,D,20070104,000000,26.401,26.618,26,26.203,768964,0
+AIR.US,D,20070105,000000,25.413,26.042,25.13,25.366,805363,0
+AIR.US,D,20070108,000000,25.5,25.624,24.899,25.537,683402,0
+AIR.US,D,20070109,000000,25.59,25.59,24.715,25.258,346583,0
+AIR.US,D,20070110,000000,24.89,25.294,24.781,25.258,315841,0
+AIR.US,D,20070111,000000,25.67,26.493,25.474,26.222,581966,0
+AIR.US,D,20070112,000000,26.294,26.358,25.725,25.954,410285,0
+AIR.US,D,20070116,000000,26.06,26.119,25.554,25.808,591512,0
+AIR.US,D,20070117,000000,25.725,26.11,25.678,25.944,536797,0
+AIR.US,D,20070118,000000,25.972,26,25.5,25.598,391086,0
+AIR.US,D,20070119,000000,25.537,26.094,25.249,26.094,394414,0
+AIR.US,D,20070122,000000,26.076,26.076,25.014,25.176,434144,0
+AIR.US,D,20070123,000000,25.094,25.818,24.916,25.321,295312,0
+AIR.US,D,20070124,000000,25.294,25.615,25.023,25.59,397298,0
+AIR.US,D,20070125,000000,25.467,25.59,24.916,25.22,559440,0
+AIR.US,D,20070126,000000,25.185,25.185,24.538,24.977,439362,0
+AIR.US,D,20070129,000000,25.005,25.615,24.916,25.527,535470,0
+AIR.US,D,20070130,000000,25.467,25.789,25.321,25.484,332933,0
+AIR.US,D,20070131,000000,25.5,27.06,25.321,26.843,1256269,0
+AIR.US,D,20070201,000000,26.816,27.167,26.222,26.455,1073374,0
+AIR.US,D,20070202,000000,26.455,26.689,26.329,26.628,444574,0
+AIR.US,D,20070205,000000,26.584,26.671,26.303,26.611,344141,0
+AIR.US,D,20070206,000000,26.611,26.951,26.428,26.951,471768,0
+AIR.US,D,20070207,000000,27.167,27.735,27.123,27.619,636792,0
+AIR.US,D,20070208,000000,27.572,27.581,26.914,27.286,616041,0
+AIR.US,D,20070209,000000,27.231,27.34,26.943,27.07,446131,0
+AIR.US,D,20070212,000000,27.033,27.033,26.628,26.943,417598,0
+AIR.US,D,20070213,000000,26.905,27.014,26.769,27.014,603551,0
+AIR.US,D,20070214,000000,27.006,28.369,27.006,28.175,747798,0
+AIR.US,D,20070215,000000,28.175,28.537,28.086,28.203,747655,0
+AIR.US,D,20070216,000000,28.203,28.598,27.879,28.406,487413,0
+AIR.US,D,20070220,000000,28.096,28.52,28.004,28.203,354133,0
+AIR.US,D,20070221,000000,28.023,28.396,27.977,28.175,543233,0
+AIR.US,D,20070222,000000,28.158,28.248,27.489,27.782,441359,0
+AIR.US,D,20070223,000000,27.636,27.745,27.365,27.581,334489,0
+AIR.US,D,20070226,000000,27.636,27.636,27.079,27.296,404070,0
+AIR.US,D,20070227,000000,26.611,26.897,26.311,26.501,679850,0
+AIR.US,D,20070228,000000,26.584,26.584,25.889,26.203,654324,0
+AIR.US,D,20070301,000000,25.88,26.671,25.581,26.247,542152,0
+AIR.US,D,20070302,000000,26.025,26.368,25.871,26.016,559106,0
+AIR.US,D,20070305,000000,25.59,26.203,25.491,25.688,689838,0
+AIR.US,D,20070306,000000,26.127,26.203,25.954,26,536135,0
+AIR.US,D,20070307,000000,25.954,26.275,25.661,25.707,595065,0
+AIR.US,D,20070308,000000,24.942,26.914,24.899,26.493,438363,0
+AIR.US,D,20070309,000000,26.593,27.159,26.446,26.862,338038,0
+AIR.US,D,20070312,000000,26.637,27.59,26.584,27.466,313288,0
+AIR.US,D,20070313,000000,27.349,27.563,26.501,26.679,602050,0
+AIR.US,D,20070314,000000,26.611,27.349,26.311,27.258,728348,0
+AIR.US,D,20070315,000000,27.258,27.977,27.258,27.968,534804,0
+AIR.US,D,20070316,000000,27.968,28.193,27.716,28.184,830559,0
+AIR.US,D,20070319,000000,28.834,29.645,28.797,28.816,1076039,0
+AIR.US,D,20070320,000000,29.196,29.52,28.882,29.476,672416,0
+AIR.US,D,20070321,000000,28.882,29.204,25.981,26.852,3123414,0
+AIR.US,D,20070322,000000,27.079,27.212,26.852,27.087,1996822,0
+AIR.US,D,20070323,000000,27.087,27.392,26.943,27.212,889486,0
+AIR.US,D,20070326,000000,27.079,27.286,25.835,26.146,1691519,0
+AIR.US,D,20070327,000000,25.954,25.963,25.102,25.633,1113883,0
+AIR.US,D,20070328,000000,26,26,24.538,24.89,1334506,0
+AIR.US,D,20070329,000000,25.085,25.23,24.547,24.715,996802,0
+AIR.US,D,20070330,000000,25.581,26.127,24.772,24.834,1382672,0
+AIR.US,D,20070402,000000,24.772,25.041,24.652,24.687,721021,0
+AIR.US,D,20070403,000000,24.734,25.157,24.734,25.068,665865,0
+AIR.US,D,20070404,000000,25.05,25.176,24.843,24.926,380320,0
+AIR.US,D,20070405,000000,24.933,24.996,24.624,24.763,396301,0
+AIR.US,D,20070409,000000,24.826,25.023,24.772,24.926,438252,0
+AIR.US,D,20070410,000000,24.926,25.166,24.826,25.138,406287,0
+AIR.US,D,20070411,000000,25.138,25.509,25.041,25.311,984259,0
+AIR.US,D,20070412,000000,25.678,26.137,25.606,26.069,833441,0
+AIR.US,D,20070413,000000,26.085,26.538,25.925,26.465,666641,0
+AIR.US,D,20070416,000000,26.493,26.87,26.358,26.87,587294,0
+AIR.US,D,20070417,000000,26.87,27.15,26.655,27.051,557327,0
+AIR.US,D,20070418,000000,27.042,27.429,26.979,27.268,575647,0
+AIR.US,D,20070419,000000,27.258,27.563,26.76,27.286,666641,0
+AIR.US,D,20070420,000000,27.71,27.782,27.277,27.448,537023,0
+AIR.US,D,20070423,000000,27.402,27.517,27.258,27.313,290427,0
+AIR.US,D,20070424,000000,27.349,27.553,27.159,27.545,386979,0
+AIR.US,D,20070425,000000,27.691,27.792,27.429,27.517,312845,0
+AIR.US,D,20070426,000000,27.526,27.545,27.167,27.365,466884,0
+AIR.US,D,20070427,000000,27.34,27.59,27.212,27.439,535691,0
+AIR.US,D,20070430,000000,27.383,28.184,27.313,27.517,1058359,0
+AIR.US,D,20070501,000000,27.572,28.148,27.482,28.042,1105640,0
+AIR.US,D,20070502,000000,28.086,28.882,28.086,28.806,805254,0
+AIR.US,D,20070503,000000,28.753,29.809,28.663,29.618,1037751,0
+AIR.US,D,20070504,000000,29.736,29.897,29.529,29.843,556888,0
+AIR.US,D,20070507,000000,29.907,29.999,29.717,29.817,336817,0
+AIR.US,D,20070508,000000,29.583,29.971,29.285,29.852,367221,0
+AIR.US,D,20070509,000000,29.627,29.961,29.548,29.915,458894,0
+AIR.US,D,20070510,000000,29.755,29.878,29.486,29.609,424932,0
+AIR.US,D,20070511,000000,29.654,30.133,29.636,30.069,612598,0
+AIR.US,D,20070514,000000,30.052,30.412,29.792,29.869,634793,0
+AIR.US,D,20070515,000000,29.817,30.306,29.609,29.654,433367,0
+AIR.US,D,20070516,000000,29.654,30.267,29.573,30.229,235827,0
+AIR.US,D,20070517,000000,30.104,30.229,29.636,29.664,704155,0
+AIR.US,D,20070518,000000,29.664,29.773,29.311,29.494,353798,0
+AIR.US,D,20070521,000000,29.494,29.817,29.448,29.664,488412,0
+AIR.US,D,20070522,000000,29.573,29.602,28.916,29.311,344808,0
+AIR.US,D,20070523,000000,29.364,29.915,29.285,29.476,408065,0
+AIR.US,D,20070524,000000,29.476,29.915,28.889,28.997,240263,0
+AIR.US,D,20070525,000000,29.106,29.429,29.023,29.189,205861,0
+AIR.US,D,20070529,000000,29.24,29.285,28.691,28.969,570759,0
+AIR.US,D,20070530,000000,28.745,29.328,28.193,29.294,429927,0
+AIR.US,D,20070531,000000,29.419,29.689,29.143,29.285,375545,0
+AIR.US,D,20070601,000000,29.511,30.15,29.419,30.133,527922,0
+AIR.US,D,20070604,000000,30.061,30.431,29.915,30.078,305188,0
+AIR.US,D,20070605,000000,29.907,29.915,29.41,29.727,197653,0
+AIR.US,D,20070606,000000,29.609,29.809,29.124,29.391,283992,0
+AIR.US,D,20070607,000000,29.214,29.41,28.608,28.718,314511,0
+AIR.US,D,20070608,000000,28.644,29.636,28.635,29.583,309182,0
+AIR.US,D,20070611,000000,29.448,29.476,29.152,29.364,232720,0
+AIR.US,D,20070612,000000,29.077,29.529,28.944,29.115,376137,0
+AIR.US,D,20070613,000000,29.196,29.486,28.979,29.458,348804,0
+AIR.US,D,20070614,000000,29.458,30.007,29.458,29.664,220510,0
+AIR.US,D,20070615,000000,29.736,31.24,29.736,30.331,549341,0
+AIR.US,D,20070618,000000,30.548,31.386,30.501,31.167,481869,0
+AIR.US,D,20070619,000000,31.167,31.194,30.556,30.772,399076,0
+AIR.US,D,20070620,000000,30.007,30.999,30.007,30.087,380099,0
+AIR.US,D,20070621,000000,29.99,30.396,29.592,30.22,269010,0
+AIR.US,D,20070622,000000,30.22,30.548,29.698,29.86,231276,0
+AIR.US,D,20070625,000000,29.825,30.175,29.285,29.636,310850,0
+AIR.US,D,20070626,000000,29.817,30.248,29.223,29.961,337263,0
+AIR.US,D,20070627,000000,29.736,30.114,29.294,30.096,338926,0
+AIR.US,D,20070628,000000,30.158,30.193,29.736,29.907,404847,0
+AIR.US,D,20070629,000000,30.087,30.21,29.736,29.746,349248,0
+AIR.US,D,20070702,000000,29.98,30.745,29.878,30.736,309182,0
+AIR.US,D,20070703,000000,30.736,30.755,30.114,30.431,181894,0
+AIR.US,D,20070705,000000,30.548,31.027,30.548,30.772,279111,0
+AIR.US,D,20070706,000000,30.878,31.386,30.763,31.221,218294,0
+AIR.US,D,20070709,000000,31.312,31.368,30.981,31.132,415610,0
+AIR.US,D,20070710,000000,30.817,31.321,30.501,30.653,543568,0
+AIR.US,D,20070711,000000,30.7,31.221,29.746,30.368,695499,0
+AIR.US,D,20070712,000000,30.772,31.175,30.634,31.149,634348,0
+AIR.US,D,20070713,000000,31.079,31.447,30.826,31.41,393640,0
+AIR.US,D,20070716,000000,31.24,31.41,30.349,30.726,637786,0
+AIR.US,D,20070717,000000,30.887,31.24,30.807,30.935,593953,0
+AIR.US,D,20070718,000000,30.681,30.817,30.043,30.286,287103,0
+AIR.US,D,20070719,000000,30.455,30.8,30.431,30.538,606157,0
+AIR.US,D,20070720,000000,30.474,30.474,29.364,29.529,563766,0
+AIR.US,D,20070723,000000,29.583,29.636,28.718,28.76,691504,0
+AIR.US,D,20070724,000000,28.415,28.644,27.349,27.474,960066,0
+AIR.US,D,20070725,000000,27.782,28.052,26.951,27.304,771405,0
+AIR.US,D,20070726,000000,26.628,27.116,26.231,26.788,780064,0
+AIR.US,D,20070727,000000,26.798,27.636,26.501,26.943,609711,0
+AIR.US,D,20070730,000000,26.238,27.726,26.238,27.304,800037,0
+AIR.US,D,20070731,000000,27.636,28.042,26.862,26.88,604611,0
+AIR.US,D,20070801,000000,26.742,27.203,25.835,26.475,570535,0
+AIR.US,D,20070802,000000,26.575,27.212,26.358,26.88,405735,0
+AIR.US,D,20070803,000000,26.914,27.663,25.678,25.678,640895,0
+AIR.US,D,20070806,000000,26.446,26.671,25.422,26.593,1139295,0
+AIR.US,D,20070807,000000,26.593,27.943,26.401,27.726,783500,0
+AIR.US,D,20070808,000000,28.203,31.027,28.086,28.944,1305649,0
+AIR.US,D,20070809,000000,28.654,31.484,27.936,30.368,1615170,0
+AIR.US,D,20070810,000000,30.183,31.493,29.179,29.689,1752338,0
+AIR.US,D,20070813,000000,29.809,30.035,29.196,29.294,429148,0
+AIR.US,D,20070814,000000,29.161,29.328,27.553,27.663,434258,0
+AIR.US,D,20070815,000000,27.536,28.53,27.24,27.277,378544,0
+AIR.US,D,20070816,000000,27.14,27.835,26.174,27.313,690955,0
+AIR.US,D,20070817,000000,28.672,29.592,27.936,28.627,604939,0
+AIR.US,D,20070820,000000,28.806,29.302,27.818,28.35,411061,0
+AIR.US,D,20070821,000000,28.175,28.493,27.735,28.229,419383,0
+AIR.US,D,20070822,000000,28.447,29.189,28.369,28.53,265348,0
+AIR.US,D,20070823,000000,28.53,28.753,27.349,27.421,433479,0
+AIR.US,D,20070824,000000,27.421,27.7,26.933,27.277,770846,0
+AIR.US,D,20070827,000000,27.079,27.421,26.943,27.231,506947,0
+AIR.US,D,20070828,000000,27.079,27.286,26.593,26.689,278441,0
+AIR.US,D,20070829,000000,26.897,27.212,26.655,27.184,256585,0
+AIR.US,D,20070830,000000,26.88,27.474,26.734,27.184,236716,0
+AIR.US,D,20070831,000000,27.773,28.53,27.619,28.292,537133,0
+AIR.US,D,20070904,000000,28.321,28.369,28.115,28.115,487633,0
+AIR.US,D,20070905,000000,28.872,28.916,27.682,27.898,302968,0
+AIR.US,D,20070906,000000,27.943,28.115,27.466,27.943,407620,0
+AIR.US,D,20070907,000000,27.536,27.71,26.943,27.123,259800,0
+AIR.US,D,20070910,000000,27.203,27.304,26.493,26.655,595727,0
+AIR.US,D,20070911,000000,26.742,27.34,26.724,27.296,610820,0
+AIR.US,D,20070912,000000,27.221,28.07,27.221,27.754,483416,0
+AIR.US,D,20070913,000000,28.042,28.158,27.383,27.466,320060,0
+AIR.US,D,20070914,000000,27.212,27.572,27.079,27.448,577640,0
+AIR.US,D,20070917,000000,27.321,27.801,27.221,27.773,696271,0
+AIR.US,D,20070918,000000,28.014,30.201,28.014,29.961,1369242,0
+AIR.US,D,20070919,000000,29.285,29.4,25.925,27.042,3027140,0
+AIR.US,D,20070920,000000,27.123,27.383,26.401,26.76,1178362,0
+AIR.US,D,20070921,000000,27.014,27.383,26.401,26.914,1438271,0
+AIR.US,D,20070924,000000,26.897,27.14,26.547,26.734,959957,0
+AIR.US,D,20070925,000000,26.593,27.023,26.493,26.724,591070,0
+AIR.US,D,20070926,000000,26.852,27.023,26.538,26.575,566430,0
+AIR.US,D,20070927,000000,26.825,27.023,26.42,26.987,1135080,0
+AIR.US,D,20070928,000000,27.131,27.581,27.014,27.34,502838,0
+AIR.US,D,20071001,000000,27.383,28.598,27.356,28.203,516049,0
+AIR.US,D,20071002,000000,28.115,28.447,28.014,28.115,572531,0
+AIR.US,D,20071003,000000,28.07,28.415,27.682,28.34,552335,0
+AIR.US,D,20071004,000000,28.512,29.318,28.321,28.988,537795,0
+AIR.US,D,20071005,000000,29.24,29.557,28.882,29.268,363785,0
+AIR.US,D,20071008,000000,29.311,29.792,29.077,29.311,224063,0
+AIR.US,D,20071009,000000,29.318,29.952,29.179,29.746,451125,0
+AIR.US,D,20071010,000000,29.925,30.007,29.511,29.592,525814,0
+AIR.US,D,20071011,000000,29.645,29.99,29.285,29.336,698827,0
+AIR.US,D,20071012,000000,29.294,29.52,29.05,29.152,206640,0
+AIR.US,D,20071015,000000,29.106,29.143,28.475,28.816,363231,0
+AIR.US,D,20071016,000000,28.608,28.889,28.158,28.229,548785,0
+AIR.US,D,20071017,000000,28.537,28.825,28.184,28.34,607824,0
+AIR.US,D,20071018,000000,28.158,28.502,27.835,27.977,387867,0
+AIR.US,D,20071019,000000,27.879,28.123,26.897,26.897,506836,0
+AIR.US,D,20071022,000000,27.033,28.727,26.339,28.617,720133,0
+AIR.US,D,20071023,000000,28.843,29.17,28.229,29.032,550452,0
+AIR.US,D,20071024,000000,28.745,29.24,28.359,28.834,380209,0
+AIR.US,D,20071025,000000,28.988,29.161,28.369,28.512,230166,0
+AIR.US,D,20071026,000000,28.924,28.997,28.086,28.292,336372,0
+AIR.US,D,20071029,000000,28.33,28.617,27.977,28.387,236270,0
+AIR.US,D,20071030,000000,28.33,28.934,28.07,28.556,245815,0
+AIR.US,D,20071031,000000,28.699,29.015,28.023,28.882,392972,0
+AIR.US,D,20071101,000000,28.608,28.78,27.553,27.71,301306,0
+AIR.US,D,20071102,000000,28.042,28.512,27.14,27.773,230390,0
+AIR.US,D,20071105,000000,27.356,27.977,27.14,27.716,292761,0
+AIR.US,D,20071106,000000,27.851,28.834,27.609,28.806,227505,0
+AIR.US,D,20071107,000000,28.184,28.644,27.952,28.014,309081,0
+AIR.US,D,20071108,000000,28.221,28.35,27.356,28.004,233161,0
+AIR.US,D,20071109,000000,27.754,28.07,27.07,27.553,209415,0
+AIR.US,D,20071112,000000,27.474,27.907,27.033,27.231,480978,0
+AIR.US,D,20071113,000000,27.754,28.377,27.277,28.377,222398,0
+AIR.US,D,20071114,000000,28.387,28.512,27.801,27.898,219288,0
+AIR.US,D,20071115,000000,27.654,27.879,27.203,27.572,305300,0
+AIR.US,D,20071116,000000,27.691,27.81,27.203,27.745,265239,0
+AIR.US,D,20071119,000000,27.482,27.482,26.584,26.834,370330,0
+AIR.US,D,20071120,000000,26.834,27.06,26.127,26.889,363677,0
+AIR.US,D,20071121,000000,26.611,26.628,26.025,26.025,224511,0
+AIR.US,D,20071123,000000,26.203,26.933,26.137,26.816,65256,0
+AIR.US,D,20071126,000000,26.816,27.716,26.679,27.286,330379,0
+AIR.US,D,20071127,000000,27.411,27.936,27.212,27.754,360457,0
+AIR.US,D,20071128,000000,27.754,29.285,27.754,29.268,412058,0
+AIR.US,D,20071129,000000,29.259,29.602,28.924,29.328,209415,0
+AIR.US,D,20071130,000000,29.727,30.412,29.565,29.755,393192,0
+AIR.US,D,20071203,000000,29.843,29.971,29.069,29.069,245148,0
+AIR.US,D,20071204,000000,28.608,30.052,28.52,29.888,217074,0
+AIR.US,D,20071205,000000,30.248,30.349,29.592,29.888,267455,0
+AIR.US,D,20071206,000000,29.773,30.509,29.773,30.133,458486,0
+AIR.US,D,20071207,000000,30.349,31.447,30.123,31.339,292228,0
+AIR.US,D,20071210,000000,31.476,32.283,31.125,31.647,620035,0
+AIR.US,D,20071211,000000,31.735,31.988,29.773,29.773,356794,0
+AIR.US,D,20071212,000000,30.627,31.106,29.25,29.458,389920,0
+AIR.US,D,20071213,000000,29.223,30.387,29.223,30.104,242263,0
+AIR.US,D,20071214,000000,29.746,30.447,29.25,29.539,218514,0
+AIR.US,D,20071217,000000,29.268,29.672,28.691,28.691,457228,0
+AIR.US,D,20071218,000000,28.834,29.925,28.77,28.951,575529,0
+AIR.US,D,20071219,000000,29.773,31.908,29.736,31.386,1216334,0
+AIR.US,D,20071220,000000,31.629,32.198,31.438,32.198,418939,0
+AIR.US,D,20071221,000000,32.691,33.338,31.725,33.338,975607,0
+AIR.US,D,20071224,000000,33.738,33.772,32.97,33.275,360488,0
+AIR.US,D,20071226,000000,33.673,35.518,33.204,34.726,602387,0
+AIR.US,D,20071227,000000,35.151,35.151,33.591,33.89,934411,0
+AIR.US,D,20071228,000000,34.017,34.269,33.691,34.043,421437,0
+AIR.US,D,20071231,000000,34.135,34.674,33.881,34.269,341297,0
+AIR.US,D,20080102,000000,34.285,34.684,33.168,33.682,536735,0
+AIR.US,D,20080103,000000,33.746,34.027,33.033,33.302,367248,0
+AIR.US,D,20080104,000000,32.919,33.023,31.583,31.698,496378,0
+AIR.US,D,20080107,000000,31.79,31.79,30.123,30.548,632285,0
+AIR.US,D,20080108,000000,30.853,30.853,28.105,28.158,714232,0
+AIR.US,D,20080109,000000,28.175,28.406,26.51,27.782,678566,0
+AIR.US,D,20080110,000000,27.517,28.834,27.25,28.35,517713,0
+AIR.US,D,20080111,000000,27.968,28.406,27.545,27.663,460220,0
+AIR.US,D,20080114,000000,27.898,28.086,27.33,27.609,181903,0
+AIR.US,D,20080115,000000,27.402,27.402,26.06,26.411,537169,0
+AIR.US,D,20080116,000000,26.393,27.764,26.127,27.106,524740,0
+AIR.US,D,20080117,000000,27.349,27.365,25.166,25.176,875571,0
+AIR.US,D,20080118,000000,25.321,25.321,24.247,24.538,747383,0
+AIR.US,D,20080122,000000,23.52,25.258,22.736,24.916,540005,0
+AIR.US,D,20080123,000000,24.284,26.483,22.755,26.137,1413631,0
+AIR.US,D,20080124,000000,26.238,26.951,25.633,25.753,522149,0
+AIR.US,D,20080125,000000,26.174,26.825,25.826,26.042,572865,0
+AIR.US,D,20080128,000000,25.818,26.358,25.45,26.212,400852,0
+AIR.US,D,20080129,000000,26.393,26.715,26.094,26.475,255804,0
+AIR.US,D,20080130,000000,26.285,26.603,25.547,25.652,600055,0
+AIR.US,D,20080131,000000,25.303,27.042,24.926,26.637,576972,0
+AIR.US,D,20080201,000000,26.769,28.148,26.446,27.818,689556,0
+AIR.US,D,20080204,000000,27.801,28.033,27.231,27.489,422157,0
+AIR.US,D,20080205,000000,26.358,26.358,24.734,25.138,2610041,0
+AIR.US,D,20080206,000000,25.138,25.138,23.96,24.457,4822295,0
+AIR.US,D,20080207,000000,24.41,24.834,23.743,24.818,1388115,0
+AIR.US,D,20080208,000000,24.808,25.014,24.274,24.512,713751,0
+AIR.US,D,20080211,000000,24.476,24.615,23.915,24.457,620294,0
+AIR.US,D,20080212,000000,24.66,25.121,24.347,24.799,737535,0
+AIR.US,D,20080213,000000,25.014,25.853,24.799,25.808,1909675,0
+AIR.US,D,20080214,000000,25.907,26.076,24.575,24.724,389666,0
+AIR.US,D,20080215,000000,24.642,24.781,24.068,24.355,544622,0
+AIR.US,D,20080219,000000,24.634,25.166,24.547,24.834,653548,0
+AIR.US,D,20080220,000000,24.615,24.961,24.466,24.942,335433,0
+AIR.US,D,20080221,000000,25.068,25.413,24.365,24.598,505208,0
+AIR.US,D,20080222,000000,24.598,24.781,23.698,24.095,1229409,0
+AIR.US,D,20080225,000000,23.996,24.095,23.427,24.059,659375,0
+AIR.US,D,20080226,000000,24.13,24.826,23.905,24.512,1696321,0
+AIR.US,D,20080227,000000,24.355,24.88,24.186,24.605,630575,0
+AIR.US,D,20080228,000000,24.457,24.591,23.851,24.176,611597,0
+AIR.US,D,20080229,000000,23.924,24.068,23.219,23.329,423295,0
+AIR.US,D,20080303,000000,23.375,23.633,22.245,23.079,1025495,0
+AIR.US,D,20080304,000000,22.868,23.474,22.736,23.274,876325,0
+AIR.US,D,20080305,000000,23.409,23.437,22.795,22.978,631969,0
+AIR.US,D,20080306,000000,22.895,22.895,21.978,22.068,645567,0
+AIR.US,D,20080307,000000,21.627,22.456,21.529,22.165,667977,0
+AIR.US,D,20080310,000000,22.283,22.329,21.554,21.591,444986,0
+AIR.US,D,20080311,000000,22.245,22.637,21.805,22.637,1778106,0
+AIR.US,D,20080312,000000,22.755,22.786,22.024,22.366,735449,0
+AIR.US,D,20080313,000000,22.337,22.655,21.725,22.627,678253,0
+AIR.US,D,20080314,000000,22.778,22.951,21.52,21.905,599514,0
+AIR.US,D,20080317,000000,21.085,21.707,20.698,21.418,1119980,0
+AIR.US,D,20080318,000000,21.905,23.501,21.733,23.115,1281884,0
+AIR.US,D,20080319,000000,24.502,24.642,23.689,23.753,1805497,0
+AIR.US,D,20080320,000000,24.015,24.383,23.624,23.996,1237178,0
+AIR.US,D,20080324,000000,24.14,25.138,24.059,24.818,560040,0
+AIR.US,D,20080325,000000,25.014,25.519,24.476,25.321,666919,0
+AIR.US,D,20080326,000000,25.249,25.321,23.924,25.23,1959094,0
+AIR.US,D,20080327,000000,25.537,25.537,24.447,24.538,1019552,0
+AIR.US,D,20080328,000000,24.724,24.724,24.13,24.265,638013,0
+AIR.US,D,20080331,000000,24.265,24.753,23.896,24.575,566283,0
+AIR.US,D,20080401,000000,25.023,25.023,20.923,23.427,3663783,0
+AIR.US,D,20080402,000000,23.689,23.689,23.199,23.427,955537,0
+AIR.US,D,20080403,000000,23.52,23.58,22.839,23.191,613390,0
+AIR.US,D,20080404,000000,23.042,23.393,22.438,23.034,1041249,0
+AIR.US,D,20080407,000000,22.996,23.106,20.536,20.932,2696862,0
+AIR.US,D,20080408,000000,20.996,21.256,20.13,20.156,2206724,0
+AIR.US,D,20080409,000000,20.121,20.554,19.877,19.941,1200786,0
+AIR.US,D,20080410,000000,19.968,20.455,19.941,20.383,706829,0
+AIR.US,D,20080411,000000,20.007,20.301,18.608,18.76,1564304,0
+AIR.US,D,20080414,000000,18.914,19.246,18.473,18.923,2174813,0
+AIR.US,D,20080415,000000,18.904,19.112,18.517,18.742,722249,0
+AIR.US,D,20080416,000000,18.977,19.5,18.886,19.445,888121,0
+AIR.US,D,20080417,000000,19.373,19.445,18.968,19.139,542662,0
+AIR.US,D,20080418,000000,19.598,20.293,19.373,19.716,634240,0
+AIR.US,D,20080421,000000,19.877,19.877,19.13,19.264,456473,0
+AIR.US,D,20080422,000000,19.419,19.445,18.419,18.419,750801,0
+AIR.US,D,20080423,000000,18.437,19.49,18.437,19.41,896472,0
+AIR.US,D,20080424,000000,19.598,20.437,19.157,20.418,1057113,0
+AIR.US,D,20080425,000000,20.796,20.796,19.832,20.293,611266,0
+AIR.US,D,20080428,000000,20.364,20.717,19.959,20.418,1624090,0
+AIR.US,D,20080429,000000,20.418,20.796,20.418,20.796,634249,0
+AIR.US,D,20080430,000000,20.6,21.222,20.482,21.085,915544,0
+AIR.US,D,20080501,000000,21.05,22.078,21.04,21.987,1087511,0
+AIR.US,D,20080502,000000,22.106,22.393,22.078,22.219,760899,0
+AIR.US,D,20080505,000000,22.254,22.491,21.859,21.905,479471,0
+AIR.US,D,20080506,000000,21.715,22.245,21.715,22.096,402543,0
+AIR.US,D,20080507,000000,22.273,22.273,20.958,20.987,584318,0
+AIR.US,D,20080508,000000,20.94,20.958,20.609,20.895,648401,0
+AIR.US,D,20080509,000000,20.698,20.94,20.482,20.751,346403,0
+AIR.US,D,20080512,000000,20.644,20.987,20.508,20.851,405875,0
+AIR.US,D,20080513,000000,20.751,21.141,20.5,20.987,460828,0
+AIR.US,D,20080514,000000,21.264,21.399,20.311,20.437,911856,0
+AIR.US,D,20080515,000000,20.374,20.679,20.229,20.508,401894,0
+AIR.US,D,20080516,000000,20.679,20.841,20.301,20.491,345474,0
+AIR.US,D,20080519,000000,20.328,20.841,19.932,20.337,483949,0
+AIR.US,D,20080520,000000,20.191,20.345,19.354,19.58,673540,0
+AIR.US,D,20080521,000000,19.553,19.832,18.174,18.245,1473650,0
+AIR.US,D,20080522,000000,18.165,18.291,17.526,17.561,1115153,0
+AIR.US,D,20080523,000000,17.695,17.695,16.897,17.073,800417,0
+AIR.US,D,20080527,000000,17.137,17.248,16.916,17.119,1071217,0
+AIR.US,D,20080528,000000,17.238,17.438,16.967,17.064,882722,0
+AIR.US,D,20080529,000000,17.11,17.656,17.064,17.445,947456,0
+AIR.US,D,20080530,000000,17.482,17.589,17.229,17.375,740118,0
+AIR.US,D,20080602,000000,17.375,17.394,16.723,17.003,831558,0
+AIR.US,D,20080603,000000,16.916,17.021,16.238,16.454,533807,0
+AIR.US,D,20080604,000000,16.545,16.607,15.912,15.985,1313367,0
+AIR.US,D,20080605,000000,16.228,16.228,15.499,15.727,1009546,0
+AIR.US,D,20080606,000000,15.806,15.806,14.272,14.317,1608781,0
+AIR.US,D,20080609,000000,14.517,14.579,14.076,14.317,997461,0
+AIR.US,D,20080610,000000,14.255,14.445,14.049,14.173,471858,0
+AIR.US,D,20080611,000000,14.076,14.164,13.861,13.911,648720,0
+AIR.US,D,20080612,000000,14.067,14.445,13.894,13.894,618498,0
+AIR.US,D,20080613,000000,13.894,14.679,13.887,14.517,700371,0
+AIR.US,D,20080616,000000,14.418,14.57,14.226,14.454,488551,0
+AIR.US,D,20080617,000000,14.427,14.464,13.788,13.842,741843,0
+AIR.US,D,20080618,000000,13.788,13.948,13.533,13.704,1020456,0
+AIR.US,D,20080619,000000,13.66,14.14,13.542,14.113,478461,0
+AIR.US,D,20080620,000000,14.173,14.173,13.504,13.732,804093,0
+AIR.US,D,20080623,000000,13.714,13.894,13.229,13.238,576807,0
+AIR.US,D,20080624,000000,13.257,13.514,12.928,13.301,398362,0
+AIR.US,D,20080625,000000,13.293,13.337,12.946,13.084,447213,0
+AIR.US,D,20080626,000000,13.074,13.074,12.29,12.38,565086,0
+AIR.US,D,20080627,000000,12.299,12.397,11.958,12.326,2133334,0
+AIR.US,D,20080630,000000,12.29,12.433,12.058,12.191,470873,0
+AIR.US,D,20080701,000000,12.344,12.344,11.561,11.801,758825,0
+AIR.US,D,20080702,000000,11.939,12.094,11.73,11.759,1039552,0
+AIR.US,D,20080703,000000,11.913,11.939,11.373,11.74,324766,0
+AIR.US,D,20080707,000000,11.712,12.236,11.461,11.768,578234,0
+AIR.US,D,20080708,000000,11.82,12.823,11.793,12.806,877898,0
+AIR.US,D,20080709,000000,13.128,13.852,12.883,13.002,1290182,0
+AIR.US,D,20080710,000000,14.03,14.148,12.271,12.76,2467103,0
+AIR.US,D,20080711,000000,12.499,12.832,12.199,12.645,1458833,0
+AIR.US,D,20080714,000000,12.964,12.983,11.958,12.111,807921,0
+AIR.US,D,20080715,000000,12.111,12.191,11.373,11.968,972662,0
+AIR.US,D,20080716,000000,12.015,12.741,11.968,12.706,897200,0
+AIR.US,D,20080717,000000,12.883,13.344,12.561,13.337,845200,0
+AIR.US,D,20080718,000000,13.337,13.542,13.128,13.461,773759,0
+AIR.US,D,20080721,000000,13.461,14.181,13.461,14.085,1091953,0
+AIR.US,D,20080722,000000,13.967,16.247,13.589,16.238,2331546,0
+AIR.US,D,20080723,000000,16.257,16.869,15.787,16.687,1419067,0
+AIR.US,D,20080724,000000,16.825,16.825,14.895,15.148,913231,0
+AIR.US,D,20080725,000000,15.346,15.597,14.949,15.077,963619,0
+AIR.US,D,20080728,000000,14.957,15.27,14.345,14.4,812081,0
+AIR.US,D,20080729,000000,14.57,15.568,14.525,15.531,839936,0
+AIR.US,D,20080730,000000,15.568,15.893,14.975,15.447,712511,0
+AIR.US,D,20080731,000000,15.182,15.985,14.885,15.49,747078,0
+AIR.US,D,20080801,000000,15.634,15.669,14.966,15.42,503800,0
+AIR.US,D,20080804,000000,15.42,15.707,14.797,15.157,759693,0
+AIR.US,D,20080805,000000,15.411,15.976,15.365,15.833,1050573,0
+AIR.US,D,20080806,000000,15.679,15.849,15.328,15.634,453944,0
+AIR.US,D,20080807,000000,15.059,15.457,14.94,15.114,408977,0
+AIR.US,D,20080808,000000,15.148,15.976,15.068,15.624,668464,0
+AIR.US,D,20080811,000000,15.447,16.238,15.148,15.616,736210,0
+AIR.US,D,20080812,000000,15.447,15.912,15.209,15.227,510096,0
+AIR.US,D,20080813,000000,15.289,15.814,15.012,15.679,535806,0
+AIR.US,D,20080814,000000,15.669,16.634,15.499,16.57,541008,0
+AIR.US,D,20080815,000000,16.696,16.869,15.912,16.257,412643,0
+AIR.US,D,20080818,000000,16.32,16.498,15.244,15.597,504756,0
+AIR.US,D,20080819,000000,15.328,15.328,14.517,14.706,747214,0
+AIR.US,D,20080820,000000,14.867,15.411,14.364,15.209,724385,0
+AIR.US,D,20080821,000000,14.895,15.022,14.364,14.39,572195,0
+AIR.US,D,20080822,000000,14.588,15.182,14.445,14.652,417021,0
+AIR.US,D,20080825,000000,14.508,14.733,14.236,14.482,280576,0
+AIR.US,D,20080826,000000,14.562,14.821,14.345,14.75,536021,0
+AIR.US,D,20080827,000000,14.838,14.838,14.355,14.427,425535,0
+AIR.US,D,20080828,000000,14.409,14.643,14.409,14.508,671133,0
+AIR.US,D,20080829,000000,14.427,14.544,14.067,14.298,441483,0
+AIR.US,D,20080902,000000,14.625,15.568,14.508,14.733,682087,0
+AIR.US,D,20080903,000000,14.797,15.411,14.382,14.831,477284,0
+AIR.US,D,20080904,000000,14.75,14.922,14.085,14.326,630559,0
+AIR.US,D,20080905,000000,14.208,14.544,13.984,14.364,715821,0
+AIR.US,D,20080908,000000,14.93,15.022,13.66,14.067,810210,0
+AIR.US,D,20080909,000000,13.994,14.4,13.633,13.651,568769,0
+AIR.US,D,20080910,000000,13.643,14.597,13.372,14.445,1106763,0
+AIR.US,D,20080911,000000,14.307,14.797,13.833,14.688,709449,0
+AIR.US,D,20080912,000000,14.345,14.838,14.14,14.607,520575,0
+AIR.US,D,20080915,000000,13.894,14.562,13.894,14.236,515815,0
+AIR.US,D,20080916,000000,13.842,14.409,13.301,14.121,771088,0
+AIR.US,D,20080917,000000,13.514,14.867,13.238,14.634,1414078,0
+AIR.US,D,20080918,000000,15.031,16.897,14.427,16.355,1944139,0
+AIR.US,D,20080919,000000,16.951,17.862,15.337,16.426,1498546,0
+AIR.US,D,20080922,000000,16.283,16.658,15.48,15.624,1031227,0
+AIR.US,D,20080923,000000,15.707,16.056,15.472,15.49,505245,0
+AIR.US,D,20080924,000000,15.447,15.669,15.165,15.289,337774,0
+AIR.US,D,20080925,000000,15.346,16.083,15.346,15.616,500320,0
+AIR.US,D,20080926,000000,14.913,15.523,14.913,15.43,555095,0
+AIR.US,D,20080929,000000,15.148,15.148,13.878,13.976,821906,0
+AIR.US,D,20080930,000000,14.164,15.031,14.002,14.949,1036774,0
+AIR.US,D,20081001,000000,15.003,15.236,14.418,14.544,679083,0
+AIR.US,D,20081002,000000,14.562,14.562,13.514,13.677,671633,0
+AIR.US,D,20081003,000000,13.76,13.878,13.03,13.211,780176,0
+AIR.US,D,20081006,000000,12.788,12.883,11.579,12.102,1014128,0
+AIR.US,D,20081007,000000,12.236,12.38,11.199,11.227,854903,0
+AIR.US,D,20081008,000000,10.921,11.461,10.497,10.768,847627,0
+AIR.US,D,20081009,000000,10.966,11.119,9.65,9.677,935576,0
+AIR.US,D,20081010,000000,9.0102,11.561,8.7314,11.009,1145562,0
+AIR.US,D,20081013,000000,11.679,12.653,11,12.653,767001,0
+AIR.US,D,20081014,000000,13.011,13.319,11.885,12.397,710972,0
+AIR.US,D,20081015,000000,12.344,12.561,10.697,10.697,593585,0
+AIR.US,D,20081016,000000,10.949,11.679,10.131,11.625,824377,0
+AIR.US,D,20081017,000000,11.255,11.977,10.469,11.282,691958,0
+AIR.US,D,20081020,000000,11.598,12.353,11.4,12.326,638564,0
+AIR.US,D,20081021,000000,12.299,12.697,11.939,12.254,437022,0
+AIR.US,D,20081022,000000,11.913,12.48,11.119,11.426,497341,0
+AIR.US,D,20081023,000000,11.598,11.671,10.436,10.867,683473,0
+AIR.US,D,20081024,000000,10.012,10.814,10.012,10.398,563623,0
+AIR.US,D,20081027,000000,10.436,10.559,9.3071,9.3428,693668,0
+AIR.US,D,20081028,000000,9.92,10.112,8.9926,10.084,606643,0
+AIR.US,D,20081029,000000,10.27,11.949,9.955,11.687,964955,0
+AIR.US,D,20081030,000000,12.084,12.912,12.084,12.883,819933,0
+AIR.US,D,20081031,000000,12.407,14.418,12.397,14.409,809661,0
+AIR.US,D,20081103,000000,14.418,14.993,14.418,14.768,737596,0
+AIR.US,D,20081104,000000,15.209,15.375,14.857,15.28,524370,0
+AIR.US,D,20081105,000000,14.688,15.2,14.236,14.326,718378,0
+AIR.US,D,20081106,000000,14.19,14.289,12.974,13.021,524052,0
+AIR.US,D,20081107,000000,12.832,13.479,12.697,13.267,419895,0
+AIR.US,D,20081110,000000,13.704,14.012,13.643,13.825,359892,0
+AIR.US,D,20081111,000000,13.589,14.157,13.489,13.633,404082,0
+AIR.US,D,20081112,000000,13.552,13.677,12.415,12.451,643985,0
+AIR.US,D,20081113,000000,12.589,13.825,11.784,13.778,1443754,0
+AIR.US,D,20081114,000000,13.842,14.157,12.992,13.002,262309,0
+AIR.US,D,20081117,000000,13.002,13.77,12.806,13.293,435688,0
+AIR.US,D,20081118,000000,13.074,13.589,12.912,13.514,467742,0
+AIR.US,D,20081119,000000,13.353,13.523,11.598,11.607,307375,0
+AIR.US,D,20081120,000000,11.309,12.138,10.859,10.921,553922,0
+AIR.US,D,20081121,000000,11.155,11.949,10.363,11.875,948927,0
+AIR.US,D,20081124,000000,12.326,13.489,11.968,13.257,689793,0
+AIR.US,D,20081125,000000,13.4,13.957,13.067,13.948,532138,0
+AIR.US,D,20081126,000000,13.606,14.525,13.337,14.482,660294,0
+AIR.US,D,20081128,000000,14.57,15.262,14.263,15.262,221664,0
+AIR.US,D,20081201,000000,14.517,14.742,13.057,13.381,470450,0
+AIR.US,D,20081202,000000,13.76,14.427,13.426,13.903,692181,0
+AIR.US,D,20081203,000000,13.418,14.472,13.275,14.094,690561,0
+AIR.US,D,20081204,000000,13.92,14.491,12.816,13.275,413066,0
+AIR.US,D,20081205,000000,13.067,13.861,12.561,13.788,429569,0
+AIR.US,D,20081208,000000,14.216,14.797,13.984,14.597,496842,0
+AIR.US,D,20081209,000000,14.409,15.087,13.651,14.19,523306,0
+AIR.US,D,20081210,000000,14.236,14.857,14.236,14.625,540768,0
+AIR.US,D,20081211,000000,14.57,14.615,13.173,13.47,440460,0
+AIR.US,D,20081212,000000,12.956,14.534,12.823,14.418,560881,0
+AIR.US,D,20081215,000000,14.597,14.597,13.426,13.878,506969,0
+AIR.US,D,20081216,000000,13.842,14.02,12.806,13.504,1078293,0
+AIR.US,D,20081217,000000,13.238,14.643,12.553,14.625,1384944,0
+AIR.US,D,20081218,000000,14.534,15.356,14.418,14.94,569239,0
+AIR.US,D,20081219,000000,15.209,15.624,14.975,15.337,718320,0
+AIR.US,D,20081222,000000,15.42,15.707,14.615,15.411,726240,0
+AIR.US,D,20081223,000000,15.531,15.669,14.688,14.797,567462,0
+AIR.US,D,20081224,000000,14.733,15.227,14.552,14.949,275327,0
+AIR.US,D,20081226,000000,14.957,15.499,14.867,15.309,373518,0
+AIR.US,D,20081229,000000,15.318,15.318,14.706,15.165,772900,0
+AIR.US,D,20081230,000000,15.356,16.021,15.059,15.941,540364,0
+AIR.US,D,20081231,000000,16.038,16.859,16.038,16.589,513060,0
+AIR.US,D,20090102,000000,16.436,16.545,15.849,16.166,664643,0
+AIR.US,D,20090105,000000,16.121,16.362,14.984,15.744,964922,0
+AIR.US,D,20090106,000000,15.717,16.752,15.717,16.446,627639,0
+AIR.US,D,20090107,000000,16.003,16.371,15.513,16.056,831277,0
+AIR.US,D,20090108,000000,15.833,16.247,15.568,15.841,511491,0
+AIR.US,D,20090109,000000,15.885,15.903,14.797,14.922,796426,0
+AIR.US,D,20090112,000000,15.244,16.031,15.003,15.616,703496,0
+AIR.US,D,20090113,000000,15.597,16.166,15.244,15.669,455914,0
+AIR.US,D,20090114,000000,15.401,15.643,14.877,15.106,671814,0
+AIR.US,D,20090115,000000,15.165,15.763,14.382,15.227,651696,0
+AIR.US,D,20090116,000000,15.457,16.257,15.356,15.824,760332,0
+AIR.US,D,20090120,000000,15.597,16.329,15.346,15.365,911072,0
+AIR.US,D,20090121,000000,15.597,16.498,15.356,16.426,1061343,0
+AIR.US,D,20090122,000000,16.031,16.668,15.669,16.293,700365,0
+AIR.US,D,20090123,000000,15.824,16.687,15.549,16.516,671451,0
+AIR.US,D,20090126,000000,16.643,17.283,16.31,16.742,608850,0
+AIR.US,D,20090127,000000,16.815,17.301,16.535,17.083,798547,0
+AIR.US,D,20090128,000000,17.21,17.88,17.021,17.761,494790,0
+AIR.US,D,20090129,000000,17.257,17.445,16.607,16.705,464192,0
+AIR.US,D,20090130,000000,16.65,17.056,16.275,16.347,383852,0
+AIR.US,D,20090202,000000,16.012,16.399,15.841,16.102,1071276,0
+AIR.US,D,20090203,000000,16.31,16.31,15.634,15.967,529102,0
+AIR.US,D,20090204,000000,16.201,16.247,15.549,15.717,375402,0
+AIR.US,D,20090205,000000,15.558,15.903,15.346,15.624,705231,0
+AIR.US,D,20090206,000000,15.778,16.183,15.513,16.074,363727,0
+AIR.US,D,20090209,000000,16.038,16.265,15.717,16.003,278330,0
+AIR.US,D,20090210,000000,15.875,16.347,15.447,15.634,669889,0
+AIR.US,D,20090211,000000,14.615,15.669,14.615,15.393,862755,0
+AIR.US,D,20090212,000000,15.173,15.337,14.579,15.262,699635,0
+AIR.US,D,20090213,000000,15.318,15.922,15.236,15.447,414588,0
+AIR.US,D,20090217,000000,14.885,15.309,14.706,15.227,904993,0
+AIR.US,D,20090218,000000,15.375,15.523,14.508,14.525,693217,0
+AIR.US,D,20090219,000000,14.75,14.94,14.409,14.491,482982,0
+AIR.US,D,20090220,000000,13.878,14.464,13.778,14.076,528223,0
+AIR.US,D,20090223,000000,13.87,14.317,13.444,13.496,511204,0
+AIR.US,D,20090224,000000,13.723,13.77,13.191,13.496,603917,0
+AIR.US,D,20090225,000000,13.408,13.533,12.66,12.715,747801,0
+AIR.US,D,20090226,000000,12.816,13.039,12.199,12.415,1016597,0
+AIR.US,D,20090227,000000,12.199,12.407,11.875,11.913,946034,0
+AIR.US,D,20090302,000000,11.866,11.939,10.768,10.786,937489,0
+AIR.US,D,20090303,000000,11.009,11.009,10.131,10.336,913579,0
+AIR.US,D,20090304,000000,10.55,10.833,10.307,10.595,404662,0
+AIR.US,D,20090305,000000,10.327,10.623,10.03,10.048,624527,0
+AIR.US,D,20090306,000000,10.174,10.354,9.65,9.901,629170,0
+AIR.US,D,20090309,000000,9.74,10.02,9.4535,9.563,554647,0
+AIR.US,D,20090310,000000,9.833,10.174,9.669,10.174,411562,0
+AIR.US,D,20090311,000000,10.225,10.436,9.893,10.104,600937,0
+AIR.US,D,20090312,000000,10.002,10.157,9.65,10.075,1060356,0
+AIR.US,D,20090313,000000,10.112,10.587,10.03,10.489,511111,0
+AIR.US,D,20090316,000000,10.55,10.913,10.446,10.587,605087,0
+AIR.US,D,20090317,000000,10.38,10.479,9.911,10.131,1104754,0
+AIR.US,D,20090318,000000,10.984,11.801,10.541,11.469,1469089,0
+AIR.US,D,20090319,000000,11.644,11.704,11.029,11.101,888103,0
+AIR.US,D,20090320,000000,11.191,11.382,10.587,10.641,926754,0
+AIR.US,D,20090323,000000,11.055,11.704,10.824,11.696,450140,0
+AIR.US,D,20090324,000000,11.498,11.635,11.282,11.373,894880,0
+AIR.US,D,20090325,000000,11.588,12.032,11.363,11.74,537371,0
+AIR.US,D,20090326,000000,11.904,12.407,11.759,12.372,541324,0
+AIR.US,D,20090327,000000,11.977,12.318,11.704,11.837,415726,0
+AIR.US,D,20090330,000000,11.469,11.662,11.119,11.273,533696,0
+AIR.US,D,20090331,000000,11.426,11.704,11.073,11.299,301477,0
+AIR.US,D,20090401,000000,11.083,11.532,10.991,11.498,372992,0
+AIR.US,D,20090402,000000,11.784,12.407,11.712,12.175,468586,0
+AIR.US,D,20090403,000000,12.128,12.49,11.894,12.29,502272,0
+AIR.US,D,20090406,000000,12.049,12.227,11.73,12.217,289963,0
+AIR.US,D,20090407,000000,11.949,12.461,11.894,12.049,707041,0
+AIR.US,D,20090408,000000,12.175,12.433,12.175,12.38,332244,0
+AIR.US,D,20090409,000000,12.769,13.328,12.543,13.328,523280,0
+AIR.US,D,20090413,000000,13.156,13.156,12.335,12.443,495222,0
+AIR.US,D,20090414,000000,12.261,12.687,12.261,12.415,428499,0
+AIR.US,D,20090415,000000,12.389,13.074,12.389,13.002,370575,0
+AIR.US,D,20090416,000000,13.137,13.651,12.912,13.552,403486,0
+AIR.US,D,20090417,000000,13.589,13.852,13.562,13.667,337363,0
+AIR.US,D,20090420,000000,13.523,13.66,12.553,12.627,348568,0
+AIR.US,D,20090421,000000,12.517,13.219,12.389,13.211,384433,0
+AIR.US,D,20090422,000000,12.937,13.833,12.893,13.533,447703,0
+AIR.US,D,20090423,000000,13.581,13.742,13.293,13.444,554223,0
+AIR.US,D,20090424,000000,13.552,14.002,13.337,13.723,260634,0
+AIR.US,D,20090427,000000,13.426,13.562,13.021,13.156,323902,0
+AIR.US,D,20090428,000000,13.093,13.552,12.902,13.275,269761,0
+AIR.US,D,20090429,000000,13.479,13.911,13.301,13.651,345460,0
+AIR.US,D,20090430,000000,13.833,14.199,13.496,13.581,327556,0
+AIR.US,D,20090501,000000,13.598,13.606,12.946,13.137,394873,0
+AIR.US,D,20090504,000000,13.344,13.598,13.039,13.598,447739,0
+AIR.US,D,20090505,000000,13.533,13.76,13.293,13.562,489366,0
+AIR.US,D,20090506,000000,13.66,13.742,13.301,13.562,453344,0
+AIR.US,D,20090507,000000,13.742,13.842,13.166,13.229,326025,0
+AIR.US,D,20090508,000000,13.552,13.796,13.267,13.788,362101,0
+AIR.US,D,20090511,000000,13.504,13.723,13.137,13.533,336514,0
+AIR.US,D,20090512,000000,13.589,13.677,13.147,13.614,684761,0
+AIR.US,D,20090513,000000,13.533,13.533,12.779,13.201,634132,0
+AIR.US,D,20090514,000000,13.238,13.562,13.128,13.337,408138,0
+AIR.US,D,20090515,000000,13.328,13.408,12.946,13.047,255660,0
+AIR.US,D,20090518,000000,13.211,13.461,13.074,13.408,227372,0
+AIR.US,D,20090519,000000,13.39,13.651,13.156,13.183,335160,0
+AIR.US,D,20090520,000000,13.267,13.435,13.093,13.166,361445,0
+AIR.US,D,20090521,000000,13.03,13.257,12.902,13.137,689431,0
+AIR.US,D,20090522,000000,13.275,13.328,12.874,12.883,308092,0
+AIR.US,D,20090526,000000,12.798,13.825,12.741,13.714,301875,0
+AIR.US,D,20090527,000000,13.778,14.012,13.542,13.598,242393,0
+AIR.US,D,20090528,000000,13.667,13.861,12.902,12.92,589162,0
+AIR.US,D,20090529,000000,12.928,13.248,12.832,13.248,382476,0
+AIR.US,D,20090601,000000,13.504,14.157,13.284,14.067,342449,0
+AIR.US,D,20090602,000000,14.094,14.93,14.02,14.867,275139,0
+AIR.US,D,20090603,000000,14.679,15.122,14.67,15.114,342612,0
+AIR.US,D,20090604,000000,15.087,15.634,15.087,15.54,314287,0
+AIR.US,D,20090605,000000,15.698,16.065,15.606,15.885,480062,0
+AIR.US,D,20090608,000000,15.318,15.679,14.821,15.299,511096,0
+AIR.US,D,20090609,000000,15.318,15.337,15.003,15.096,394259,0
+AIR.US,D,20090610,000000,15.383,15.457,14.552,15.068,321174,0
+AIR.US,D,20090611,000000,15.068,15.236,14.67,14.697,258291,0
+AIR.US,D,20090612,000000,14.427,14.733,14.307,14.724,224550,0
+AIR.US,D,20090615,000000,14.75,14.805,14.058,14.427,204004,0
+AIR.US,D,20090616,000000,14.437,14.597,14.409,14.525,363492,0
+AIR.US,D,20090617,000000,14.552,15.182,14.317,15.031,249522,0
+AIR.US,D,20090618,000000,15.059,15.318,14.922,15.218,199010,0
+AIR.US,D,20090619,000000,15.48,15.727,15.42,15.531,418827,0
+AIR.US,D,20090622,000000,15.365,15.506,14.848,15.165,346323,0
+AIR.US,D,20090623,000000,15.236,15.393,14.814,14.821,227838,0
+AIR.US,D,20090624,000000,14.922,15.096,14.199,14.307,232468,0
+AIR.US,D,20090625,000000,14.226,14.326,14.067,14.103,426361,0
+AIR.US,D,20090626,000000,14.058,14.562,13.967,14.525,929517,0
+AIR.US,D,20090629,000000,14.562,14.714,14.326,14.464,203998,0
+AIR.US,D,20090630,000000,14.517,14.588,14.345,14.464,228273,0
+AIR.US,D,20090701,000000,14.634,14.857,14.282,14.797,256307,0
+AIR.US,D,20090702,000000,14.579,14.588,14.121,14.121,273447,0
+AIR.US,D,20090706,000000,14.067,14.355,13.667,13.815,374199,0
+AIR.US,D,20090707,000000,13.861,13.861,13.219,13.219,369826,0
+AIR.US,D,20090708,000000,13.301,13.344,12.893,13.103,312676,0
+AIR.US,D,20090709,000000,13.201,13.344,12.992,13.011,263640,0
+AIR.US,D,20090710,000000,12.964,13.267,12.92,13.173,257708,0
+AIR.US,D,20090713,000000,13.219,13.606,13.074,13.606,234283,0
+AIR.US,D,20090714,000000,13.643,13.994,13.461,13.984,386529,0
+AIR.US,D,20090715,000000,14.418,16.193,14.418,16.175,2434758,0
+AIR.US,D,20090716,000000,16.283,16.464,15.796,16.283,723393,0
+AIR.US,D,20090717,000000,16.211,16.408,15.859,16.32,429639,0
+AIR.US,D,20090720,000000,16.408,16.589,16.32,16.535,302402,0
+AIR.US,D,20090721,000000,16.668,16.668,16.218,16.347,239432,0
+AIR.US,D,20090722,000000,16.301,16.598,16.102,16.399,197049,0
+AIR.US,D,20090723,000000,16.339,17.21,16.329,17.183,576909,0
+AIR.US,D,20090724,000000,17.046,17.32,16.897,17.165,300732,0
+AIR.US,D,20090727,000000,17.137,17.21,16.626,17.012,342414,0
+AIR.US,D,20090728,000000,16.842,17.155,16.713,16.916,293631,0
+AIR.US,D,20090729,000000,16.713,17.073,16.598,17.03,498291,0
+AIR.US,D,20090730,000000,17.165,17.561,16.916,17.403,379283,0
+AIR.US,D,20090731,000000,17.265,17.516,17.092,17.238,432997,0
+AIR.US,D,20090803,000000,17.33,17.534,16.984,17.534,577804,0
+AIR.US,D,20090804,000000,17.482,17.808,17.438,17.788,417100,0
+AIR.US,D,20090805,000000,17.88,17.88,17.338,17.482,503181,0
+AIR.US,D,20090806,000000,17.49,17.852,17.283,17.695,407018,0
+AIR.US,D,20090807,000000,17.923,18.338,17.666,18.165,279521,0
+AIR.US,D,20090810,000000,17.988,18.12,17.685,17.862,194135,0
+AIR.US,D,20090811,000000,17.695,17.77,17.273,17.348,302960,0
+AIR.US,D,20090812,000000,17.348,17.852,17.348,17.704,228225,0
+AIR.US,D,20090813,000000,17.77,17.906,17.552,17.561,309948,0
+AIR.US,D,20090814,000000,17.589,17.648,17.083,17.526,253338,0
+AIR.US,D,20090817,000000,17.11,17.11,16.713,16.834,148369,0
+AIR.US,D,20090818,000000,15.912,16.643,15.912,16.238,497143,0
+AIR.US,D,20090819,000000,15.967,16.083,15.769,15.994,350820,0
+AIR.US,D,20090820,000000,15.994,16.083,15.763,15.903,330393,0
+AIR.US,D,20090821,000000,16.112,16.677,15.985,16.658,550667,0
+AIR.US,D,20090824,000000,16.907,17.165,16.57,17.145,433449,0
+AIR.US,D,20090825,000000,15.165,16.031,15.165,15.568,1069155,0
+AIR.US,D,20090826,000000,15.54,15.727,15.337,15.587,597621,0
+AIR.US,D,20090827,000000,15.688,15.893,15.54,15.679,259504,0
+AIR.US,D,20090828,000000,15.769,15.875,15.499,15.513,283357,0
+AIR.US,D,20090831,000000,15.375,15.438,15.2,15.328,342853,0
+AIR.US,D,20090901,000000,15.28,15.606,15.096,15.096,355612,0
+AIR.US,D,20090902,000000,15.096,15.114,14.706,14.848,327883,0
+AIR.US,D,20090903,000000,15.096,15.148,14.724,15.041,211682,0
+AIR.US,D,20090904,000000,15.049,15.356,14.857,15.299,204501,0
+AIR.US,D,20090908,000000,15.411,15.49,15.139,15.447,449356,0
+AIR.US,D,20090909,000000,15.411,15.634,15.309,15.597,382432,0
+AIR.US,D,20090910,000000,15.531,16.031,15.28,16.031,347500,0
+AIR.US,D,20090911,000000,15.967,16.083,15.806,16.003,349870,0
+AIR.US,D,20090914,000000,15.922,16.121,15.875,16.102,197816,0
+AIR.US,D,20090915,000000,16.13,16.472,16.074,16.417,212706,0
+AIR.US,D,20090916,000000,16.426,16.579,16.166,16.472,235364,0
+AIR.US,D,20090917,000000,16.446,16.668,16.32,16.57,316820,0
+AIR.US,D,20090918,000000,16.634,16.761,16.426,16.626,363888,0
+AIR.US,D,20090921,000000,16.498,16.788,16.436,16.771,263101,0
+AIR.US,D,20090922,000000,16.994,17.229,16.713,17.11,529686,0
+AIR.US,D,20090923,000000,17.723,19.671,17.723,18.987,2191258,0
+AIR.US,D,20090924,000000,19.121,19.283,18.411,18.446,681302,0
+AIR.US,D,20090925,000000,18.347,18.706,18.174,18.554,273856,0
+AIR.US,D,20090928,000000,18.652,19.373,18.545,19.32,415976,0
+AIR.US,D,20090929,000000,19.31,19.932,19.194,19.823,622095,0
+AIR.US,D,20090930,000000,19.78,20.068,19.228,19.771,593064,0
+AIR.US,D,20091001,000000,19.725,19.771,19.31,19.31,310645,0
+AIR.US,D,20091002,000000,19.204,19.913,19.059,19.78,809787,0
+AIR.US,D,20091005,000000,19.841,20.05,19.635,19.988,345029,0
+AIR.US,D,20091006,000000,20.219,20.446,20.103,20.399,460119,0
+AIR.US,D,20091007,000000,20.337,20.508,19.771,19.799,602643,0
+AIR.US,D,20091008,000000,20.015,20.275,19.978,20.229,341831,0
+AIR.US,D,20091009,000000,20.191,20.464,20.093,20.427,186353,0
+AIR.US,D,20091012,000000,20.383,20.563,19.988,20.13,266135,0
+AIR.US,D,20091013,000000,20.121,20.257,19.913,20.248,153344,0
+AIR.US,D,20091014,000000,20.544,20.887,20.311,20.726,266215,0
+AIR.US,D,20091015,000000,20.572,20.761,20.464,20.717,201778,0
+AIR.US,D,20091016,000000,20.618,20.652,20.147,20.527,179977,0
+AIR.US,D,20091019,000000,20.662,20.887,20.446,20.688,162397,0
+AIR.US,D,20091020,000000,20.726,20.734,19.997,20.121,238177,0
+AIR.US,D,20091021,000000,20.13,20.644,19.58,19.635,353834,0
+AIR.US,D,20091022,000000,19.534,20.041,19.175,19.932,302663,0
+AIR.US,D,20091023,000000,19.941,20.05,19.13,19.256,326158,0
+AIR.US,D,20091026,000000,19.338,19.598,18.688,18.815,320860,0
+AIR.US,D,20091027,000000,18.825,18.923,18.456,18.58,333678,0
+AIR.US,D,20091028,000000,18.507,18.732,17.988,18.014,342017,0
+AIR.US,D,20091029,000000,18.281,18.465,17.951,18.338,208514,0
+AIR.US,D,20091030,000000,18.13,18.13,17.641,17.666,360133,0
+AIR.US,D,20091102,000000,17.896,18.147,17.454,17.87,237870,0
+AIR.US,D,20091103,000000,17.666,18.014,17.508,17.996,286611,0
+AIR.US,D,20091104,000000,18.13,18.208,17.43,17.43,274980,0
+AIR.US,D,20091105,000000,17.633,18.347,17.571,18.281,318259,0
+AIR.US,D,20091106,000000,18.049,18.446,17.896,18.066,173607,0
+AIR.US,D,20091109,000000,18.165,18.491,17.704,18.446,187259,0
+AIR.US,D,20091110,000000,18.392,18.635,17.988,18.066,148811,0
+AIR.US,D,20091111,000000,18.208,18.419,18.066,18.318,115137,0
+AIR.US,D,20091112,000000,18.272,18.446,17.615,17.633,193239,0
+AIR.US,D,20091113,000000,17.648,17.779,17.32,17.723,186953,0
+AIR.US,D,20091116,000000,17.816,18.473,17.816,18.347,221922,0
+AIR.US,D,20091117,000000,18.318,18.419,18.057,18.236,101133,0
+AIR.US,D,20091118,000000,18.147,18.281,17.788,18.031,106268,0
+AIR.US,D,20091119,000000,17.932,18.031,17.394,17.499,301213,0
+AIR.US,D,20091120,000000,17.403,17.473,17.119,17.338,150105,0
+AIR.US,D,20091123,000000,17.615,17.704,17.534,17.648,237325,0
+AIR.US,D,20091124,000000,17.733,17.742,17.292,17.394,134750,0
+AIR.US,D,20091125,000000,17.422,17.422,17.165,17.201,114968,0
+AIR.US,D,20091127,000000,16.771,17.165,16.626,16.994,294966,0
+AIR.US,D,20091130,000000,16.959,16.959,16.446,16.815,467172,0
+AIR.US,D,20091201,000000,16.916,17.229,16.916,17.137,384121,0
+AIR.US,D,20091202,000000,17.201,17.826,17.155,17.751,329312,0
+AIR.US,D,20091203,000000,17.87,17.88,17.403,17.508,301046,0
+AIR.US,D,20091204,000000,17.862,17.978,17.438,17.77,221721,0
+AIR.US,D,20091207,000000,17.733,18.535,17.641,18.5,400940,0
+AIR.US,D,20091208,000000,18.376,18.635,18.005,18.147,253827,0
+AIR.US,D,20091209,000000,18.103,18.155,17.656,17.751,270045,0
+AIR.US,D,20091210,000000,17.779,18.066,17.676,17.788,164691,0
+AIR.US,D,20091211,000000,17.923,18.473,17.923,18.428,327106,0
+AIR.US,D,20091214,000000,18.588,19.03,18.456,18.958,279855,0
+AIR.US,D,20091215,000000,18.815,19.157,18.815,18.95,379476,0
+AIR.US,D,20091216,000000,19.346,22.491,19.31,22.393,2433479,0
+AIR.US,D,20091217,000000,22.273,22.393,21.24,21.327,837707,0
+AIR.US,D,20091218,000000,21.382,21.968,20.832,20.996,999024,0
+AIR.US,D,20091221,000000,21.185,22.301,21.032,22.007,693731,0
+AIR.US,D,20091222,000000,21.987,22.228,21.896,22.156,322604,0
+AIR.US,D,20091223,000000,22.165,22.301,21.779,21.867,380629,0
+AIR.US,D,20091224,000000,22.016,22.016,21.85,21.914,115887,0
+AIR.US,D,20091228,000000,21.886,21.886,21.274,21.436,268105,0
+AIR.US,D,20091229,000000,21.445,21.445,21.176,21.327,230567,0
+AIR.US,D,20091230,000000,21.319,21.319,20.851,21.032,233220,0
+AIR.US,D,20091231,000000,20.958,20.987,20.652,20.708,277575,0
+AIR.US,D,20100104,000000,20.895,21.418,20.717,21.418,511094,0
+AIR.US,D,20100105,000000,21.372,21.877,21.372,21.832,550732,0
+AIR.US,D,20100106,000000,21.501,23.402,21.501,22.931,941755,0
+AIR.US,D,20100107,000000,22.746,23.348,22.717,23.292,366904,0
+AIR.US,D,20100108,000000,23.199,23.501,22.868,22.923,259640,0
+AIR.US,D,20100111,000000,23.079,23.079,22.419,22.664,253301,0
+AIR.US,D,20100112,000000,22.483,22.571,22.042,22.301,212699,0
+AIR.US,D,20100113,000000,22.337,22.337,21.85,22.14,235976,0
+AIR.US,D,20100114,000000,22.183,22.536,21.942,22.463,163423,0
+AIR.US,D,20100115,000000,22.527,22.527,21.85,22.292,509256,0
+AIR.US,D,20100119,000000,22.264,22.32,21.942,22.059,296250,0
+AIR.US,D,20100120,000000,21.788,21.914,21.408,21.715,221530,0
+AIR.US,D,20100121,000000,21.815,21.923,21.185,21.203,414986,0
+AIR.US,D,20100122,000000,21.094,21.627,20.932,21.319,375703,0
+AIR.US,D,20100125,000000,21.563,21.563,21.032,21.131,275488,0
+AIR.US,D,20100126,000000,21.014,21.176,20.662,21.023,229614,0
+AIR.US,D,20100127,000000,20.914,21.04,20.482,20.968,264821,0
+AIR.US,D,20100128,000000,21.04,21.176,20.229,21.103,624467,0
+AIR.US,D,20100129,000000,21.158,21.483,20.851,20.878,376046,0
+AIR.US,D,20100201,000000,21.023,21.149,20.813,20.932,289456,0
+AIR.US,D,20100202,000000,20.887,21.609,20.777,21.391,442611,0
+AIR.US,D,20100203,000000,21.248,21.617,21.141,21.372,335330,0
+AIR.US,D,20100204,000000,21.122,21.141,20.165,20.229,281108,0
+AIR.US,D,20100205,000000,20.229,20.257,19.516,20.059,255214,0
+AIR.US,D,20100208,000000,20.041,20.491,19.841,19.877,174950,0
+AIR.US,D,20100209,000000,20.041,20.328,19.661,20.174,714349,0
+AIR.US,D,20100210,000000,20.165,21.141,20.156,21.113,522057,0
+AIR.US,D,20100211,000000,20.996,21.014,20.229,20.427,595829,0
+AIR.US,D,20100212,000000,20.248,20.328,20.076,20.311,383015,0
+AIR.US,D,20100216,000000,20.527,20.787,20.284,20.77,221851,0
+AIR.US,D,20100217,000000,20.905,20.996,20.67,20.813,118473,0
+AIR.US,D,20100218,000000,20.734,21.176,20.734,21.131,184399,0
+AIR.US,D,20100219,000000,21.085,21.454,21.077,21.256,201136,0
+AIR.US,D,20100222,000000,21.264,21.264,21.085,21.176,134011,0
+AIR.US,D,20100223,000000,21.149,21.231,20.5,20.544,180434,0
+AIR.US,D,20100224,000000,20.544,20.787,20.446,20.708,142280,0
+AIR.US,D,20100225,000000,20.437,20.6,20.355,20.527,314431,0
+AIR.US,D,20100226,000000,20.581,20.634,20.337,20.437,219848,0
+AIR.US,D,20100301,000000,20.527,20.688,20.399,20.609,336689,0
+AIR.US,D,20100302,000000,20.698,21.131,20.652,21.068,379161,0
+AIR.US,D,20100303,000000,21.167,21.759,21.158,21.537,219741,0
+AIR.US,D,20100304,000000,21.537,21.923,21.372,21.84,138117,0
+AIR.US,D,20100305,000000,21.987,22.384,21.859,22.337,220444,0
+AIR.US,D,20100308,000000,22.283,22.463,22.165,22.202,134149,0
+AIR.US,D,20100309,000000,22.106,22.673,22.106,22.618,184563,0
+AIR.US,D,20100310,000000,22.554,23.158,22.554,22.931,167809,0
+AIR.US,D,20100311,000000,22.876,23.097,22.571,23.034,176496,0
+AIR.US,D,20100312,000000,23.141,23.141,22.5,22.931,291770,0
+AIR.US,D,20100315,000000,22.959,22.996,22.755,22.923,156033,0
+AIR.US,D,20100316,000000,23.07,23.158,22.762,23.106,363170,0
+AIR.US,D,20100317,000000,22.978,22.987,22.228,22.463,1062944,0
+AIR.US,D,20100318,000000,22.356,22.527,22.202,22.264,230182,0
+AIR.US,D,20100319,000000,22.21,22.447,21.327,21.382,454318,0
+AIR.US,D,20100322,000000,21.194,21.759,21.085,21.662,293315,0
+AIR.US,D,20100323,000000,21.68,22.123,21.627,22.078,263411,0
+AIR.US,D,20100324,000000,21.923,22.245,21.759,21.796,141929,0
+AIR.US,D,20100325,000000,22.042,22.123,21.399,21.454,308383,0
+AIR.US,D,20100326,000000,21.554,22.736,21.554,22.527,889767,0
+AIR.US,D,20100329,000000,22.689,22.708,22.393,22.401,342595,0
+AIR.US,D,20100330,000000,22.463,22.645,21.968,22.609,296350,0
+AIR.US,D,20100331,000000,22.473,22.839,22.301,22.366,255116,0
+AIR.US,D,20100401,000000,22.571,22.804,22.219,22.419,201432,0
+AIR.US,D,20100405,000000,22.562,22.849,22.376,22.849,257556,0
+AIR.US,D,20100406,000000,22.795,22.823,22.419,22.508,201550,0
+AIR.US,D,20100407,000000,22.366,22.839,22.228,22.637,263939,0
+AIR.US,D,20100408,000000,22.618,22.618,22.173,22.292,138600,0
+AIR.US,D,20100409,000000,22.376,22.463,22.14,22.419,207962,0
+AIR.US,D,20100412,000000,22.491,22.618,22.096,22.483,311787,0
+AIR.US,D,20100413,000000,22.618,22.804,22.456,22.746,386731,0
+AIR.US,D,20100414,000000,22.778,23.097,22.778,23.006,327806,0
+AIR.US,D,20100415,000000,22.931,23.247,22.931,23.034,271039,0
+AIR.US,D,20100416,000000,23.006,23.097,21.859,22.024,754404,0
+AIR.US,D,20100419,000000,21.859,22.228,21.69,22.165,330819,0
+AIR.US,D,20100420,000000,22.329,22.708,22.156,22.618,196525,0
+AIR.US,D,20100421,000000,22.708,23.016,22.456,22.951,247667,0
+AIR.US,D,20100422,000000,22.645,23.052,22.202,23.006,424967,0
+AIR.US,D,20100423,000000,23.08,23.117,22.85,22.98,516488,0
+AIR.US,D,20100426,000000,22.886,23.097,22.59,22.645,181171,0
+AIR.US,D,20100427,000000,22.483,22.689,21.952,21.961,277626,0
+AIR.US,D,20100428,000000,22.156,22.254,21.779,22.059,189344,0
+AIR.US,D,20100429,000000,22.202,22.755,21.85,22.755,286876,0
+AIR.US,D,20100430,000000,22.699,22.839,21.933,21.968,205172,0
+AIR.US,D,20100503,000000,22.14,23.348,22.14,23.339,345481,0
+AIR.US,D,20100504,000000,22.951,22.951,21.445,21.69,400119,0
+AIR.US,D,20100505,000000,21.581,22.068,21.176,21.769,337610,0
+AIR.US,D,20100506,000000,21.609,22.192,19.59,21.068,521540,0
+AIR.US,D,20100507,000000,21.05,21.176,19.716,19.849,474602,0
+AIR.US,D,20100510,000000,21.04,21.283,20.508,21.113,368396,0
+AIR.US,D,20100511,000000,20.932,21.715,20.796,21.077,308944,0
+AIR.US,D,20100512,000000,21.131,21.427,20.895,21.391,638934,0
+AIR.US,D,20100513,000000,21.3,21.75,21.085,21.645,418868,0
+AIR.US,D,20100514,000000,21.418,21.492,21.05,21.408,399806,0
+AIR.US,D,20100517,000000,21.581,21.733,20.796,21.346,265405,0
+AIR.US,D,20100518,000000,21.617,21.84,21.05,21.176,240832,0
+AIR.US,D,20100519,000000,21.077,21.194,20.508,21.05,313774,0
+AIR.US,D,20100520,000000,20.5,20.508,19.402,19.428,473481,0
+AIR.US,D,20100521,000000,19.096,19.823,19.004,19.743,658694,0
+AIR.US,D,20100524,000000,19.679,20.13,19.49,19.859,360416,0
+AIR.US,D,20100525,000000,17.714,17.714,16.247,16.454,2068496,0
+AIR.US,D,20100526,000000,16.516,16.888,16.464,16.607,1212023,0
+AIR.US,D,20100527,000000,17.046,17.375,16.888,17.357,462349,0
+AIR.US,D,20100528,000000,17.49,17.988,17.21,17.751,432043,0
+AIR.US,D,20100601,000000,17.463,17.534,16.554,16.57,546247,0
+AIR.US,D,20100602,000000,16.677,17.021,16.446,17.003,413116,0
+AIR.US,D,20100603,000000,16.807,17.508,16.807,17.257,332399,0
+AIR.US,D,20100604,000000,16.888,16.994,16.426,16.489,475054,0
+AIR.US,D,20100607,000000,16.57,16.668,16.156,16.193,460250,0
+AIR.US,D,20100608,000000,16.218,16.38,15.787,16.012,343416,0
+AIR.US,D,20100609,000000,16.166,16.426,15.885,16.074,241575,0
+AIR.US,D,20100610,000000,16.32,16.554,15.841,16.083,508979,0
+AIR.US,D,20100611,000000,15.922,16.339,15.866,16.121,426495,0
+AIR.US,D,20100614,000000,16.228,16.301,15.859,15.893,433188,0
+AIR.US,D,20100615,000000,16.093,16.869,15.866,16.825,679473,0
+AIR.US,D,20100616,000000,16.626,17.064,16.598,16.842,325156,0
+AIR.US,D,20100617,000000,16.959,17.083,16.563,16.869,216529,0
+AIR.US,D,20100618,000000,16.85,17.155,16.658,16.668,452467,0
+AIR.US,D,20100621,000000,16.815,17.012,16.218,16.362,299175,0
+AIR.US,D,20100622,000000,16.38,16.779,16.121,16.166,282655,0
+AIR.US,D,20100623,000000,16.093,16.417,15.679,16.301,307497,0
+AIR.US,D,20100624,000000,16.211,16.516,15.841,15.885,269584,0
+AIR.US,D,20100625,000000,15.922,16.301,15.796,16.238,574935,0
+AIR.US,D,20100628,000000,16.218,16.869,16.121,16.446,271753,0
+AIR.US,D,20100629,000000,16.083,16.083,15.182,15.309,348630,0
+AIR.US,D,20100630,000000,15.284,15.51,14.996,15.09,351046,0
+AIR.US,D,20100701,000000,15.148,15.262,14.652,14.922,243812,0
+AIR.US,D,20100702,000000,15.022,15.114,14.491,14.768,150056,0
+AIR.US,D,20100706,000000,15.031,15.059,13.938,13.976,426784,0
+AIR.US,D,20100707,000000,13.994,14.508,13.984,14.472,572812,0
+AIR.US,D,20100708,000000,14.643,15.506,14.597,15.472,602490,0
+AIR.US,D,20100709,000000,15.48,15.643,15.346,15.587,446971,0
+AIR.US,D,20100712,000000,15.48,15.662,15.328,15.558,393643,0
+AIR.US,D,20100713,000000,15.859,16.183,15.727,16.138,374028,0
+AIR.US,D,20100714,000000,16.112,16.211,15.365,15.48,587586,0
+AIR.US,D,20100715,000000,15.506,15.558,15.122,15.337,484881,0
+AIR.US,D,20100716,000000,15.236,15.236,14.307,14.364,586347,0
+AIR.US,D,20100719,000000,14.39,14.464,14.13,14.226,344252,0
+AIR.US,D,20100720,000000,14.067,14.317,13.435,14.272,503635,0
+AIR.US,D,20100721,000000,14.427,14.517,13.984,14.002,262273,0
+AIR.US,D,20100722,000000,14.236,15.031,14.157,14.94,557007,0
+AIR.US,D,20100723,000000,14.904,15.587,14.787,15.28,308385,0
+AIR.US,D,20100726,000000,15.27,15.606,14.885,15.568,477620,0
+AIR.US,D,20100727,000000,15.679,16.031,15.577,15.941,472450,0
+AIR.US,D,20100728,000000,15.912,15.994,15.401,15.54,363490,0
+AIR.US,D,20100729,000000,15.634,15.662,15.106,15.438,244462,0
+AIR.US,D,20100730,000000,15.139,15.634,15.106,15.139,311351,0
+AIR.US,D,20100802,000000,15.438,15.558,15.191,15.28,202115,0
+AIR.US,D,20100803,000000,15.236,15.48,15.077,15.114,163705,0
+AIR.US,D,20100804,000000,15.165,15.289,15.031,15.139,288000,0
+AIR.US,D,20100805,000000,14.975,15.393,14.975,15.299,495111,0
+AIR.US,D,20100806,000000,15.068,15.356,15.012,15.165,490506,0
+AIR.US,D,20100809,000000,15.28,15.309,15.122,15.244,129192,0
+AIR.US,D,20100810,000000,15.087,15.114,14.797,14.838,204211,0
+AIR.US,D,20100811,000000,14.418,14.679,14.058,14.103,432313,0
+AIR.US,D,20100812,000000,13.788,14.049,13.704,13.76,288094,0
+AIR.US,D,20100813,000000,13.732,13.911,13.562,13.732,767853,0
+AIR.US,D,20100816,000000,13.614,13.887,13.514,13.742,405544,0
+AIR.US,D,20100817,000000,13.948,14.472,13.806,14.148,460905,0
+AIR.US,D,20100818,000000,14.094,14.418,13.878,14.298,402840,0
+AIR.US,D,20100819,000000,14.19,14.298,13.887,13.957,336858,0
+AIR.US,D,20100820,000000,13.92,14.199,13.903,14.164,299086,0
+AIR.US,D,20100823,000000,14.226,14.326,13.704,13.742,261307,0
+AIR.US,D,20100824,000000,13.552,13.92,13.479,13.723,299403,0
+AIR.US,D,20100825,000000,13.643,14.103,13.479,14.012,266807,0
+AIR.US,D,20100826,000000,14.121,14.615,14.002,14.181,455094,0
+AIR.US,D,20100827,000000,14.345,14.615,14.067,14.588,238096,0
+AIR.US,D,20100830,000000,14.544,14.544,14.03,14.058,214024,0
+AIR.US,D,20100831,000000,14.002,14.094,13.703,13.841,308926,0
+AIR.US,D,20100901,000000,14.113,14.857,14.02,14.848,303757,0
+AIR.US,D,20100902,000000,14.742,15.049,14.562,15.022,202477,0
+AIR.US,D,20100903,000000,15.262,15.744,15.13,15.744,495086,0
+AIR.US,D,20100907,000000,15.577,15.577,14.94,15.041,274884,0
+AIR.US,D,20100908,000000,15.049,15.318,14.949,15.173,211630,0
+AIR.US,D,20100909,000000,15.457,15.616,15.068,15.182,194126,0
+AIR.US,D,20100910,000000,15.2,15.447,15.068,15.375,202037,0
+AIR.US,D,20100913,000000,15.587,16.012,15.49,15.931,299510,0
+AIR.US,D,20100914,000000,15.922,16.038,15.634,15.814,255974,0
+AIR.US,D,20100915,000000,15.787,15.95,15.499,15.912,470275,0
+AIR.US,D,20100916,000000,16.934,17.348,16.668,16.859,1211618,0
+AIR.US,D,20100917,000000,17.03,17.064,16.464,16.807,515546,0
+AIR.US,D,20100920,000000,16.907,17.43,16.723,17.394,567739,0
+AIR.US,D,20100921,000000,17.33,17.482,17.11,17.137,207821,0
+AIR.US,D,20100922,000000,17.101,17.357,16.634,16.723,319079,0
+AIR.US,D,20100923,000000,16.535,16.934,16.218,16.265,327876,0
+AIR.US,D,20100924,000000,16.535,17.923,16.283,17.438,963770,0
+AIR.US,D,20100927,000000,17.413,17.445,16.526,16.607,463927,0
+AIR.US,D,20100928,000000,16.626,16.994,16.417,16.869,317462,0
+AIR.US,D,20100929,000000,16.761,17.012,16.687,17.003,223508,0
+AIR.US,D,20100930,000000,17.127,17.183,16.506,16.815,346715,0
+AIR.US,D,20101001,000000,16.934,16.959,16.696,16.897,211773,0
+AIR.US,D,20101004,000000,16.815,16.951,16.175,16.408,342531,0
+AIR.US,D,20101005,000000,16.658,17.092,16.464,17.092,457446,0
+AIR.US,D,20101006,000000,17.375,17.852,17.22,17.656,711287,0
+AIR.US,D,20101007,000000,18.376,19.194,18.281,19.02,1124763,0
+AIR.US,D,20101008,000000,19.068,19.364,18.923,19.264,471880,0
+AIR.US,D,20101011,000000,19.237,19.392,19.185,19.185,390759,0
+AIR.US,D,20101012,000000,19.147,19.31,18.858,19.121,426025,0
+AIR.US,D,20101013,000000,19.256,20.345,19.147,20.103,875912,0
+AIR.US,D,20101014,000000,20.007,20.068,19.373,19.5,680398,0
+AIR.US,D,20101015,000000,19.689,20.007,19.58,19.771,728497,0
+AIR.US,D,20101018,000000,19.771,20.139,19.618,20.13,453064,0
+AIR.US,D,20101019,000000,19.841,20.32,19.734,20.156,833383,0
+AIR.US,D,20101020,000000,20.219,20.508,20.121,20.427,723677,0
+AIR.US,D,20101021,000000,20.482,20.726,20.301,20.5,475966,0
+AIR.US,D,20101022,000000,20.527,20.626,20.174,20.544,310458,0
+AIR.US,D,20101025,000000,20.662,21.05,20.427,20.474,530028,0
+AIR.US,D,20101026,000000,20.328,20.572,20.085,20.345,386250,0
+AIR.US,D,20101027,000000,20.219,20.219,19.402,19.734,866532,0
+AIR.US,D,20101028,000000,19.849,20.103,19.402,19.78,388350,0
+AIR.US,D,20101029,000000,19.628,20.036,19.583,19.863,226038,0
+AIR.US,D,20101101,000000,20.007,20.015,19.419,19.642,268499,0
+AIR.US,D,20101102,000000,19.95,20.266,19.572,20.219,445382,0
+AIR.US,D,20101103,000000,20.301,20.618,20.21,20.508,498913,0
+AIR.US,D,20101104,000000,20.887,21.231,20.717,21.212,568231,0
+AIR.US,D,20101105,000000,21.283,21.741,21.113,21.529,368597,0
+AIR.US,D,20101108,000000,21.391,21.473,21.085,21.222,446852,0
+AIR.US,D,20101109,000000,21.203,21.231,20.717,20.86,250404,0
+AIR.US,D,20101110,000000,20.905,21.346,20.777,21.346,269338,0
+AIR.US,D,20101111,000000,21.023,21.445,20.734,21.231,351837,0
+AIR.US,D,20101112,000000,21.085,21.113,20.698,20.77,311900,0
+AIR.US,D,20101115,000000,20.887,20.977,20.518,20.59,424750,0
+AIR.US,D,20101116,000000,20.337,20.544,20.085,20.266,233526,0
+AIR.US,D,20101117,000000,20.284,20.418,19.988,20.182,244029,0
+AIR.US,D,20101118,000000,20.491,20.968,20.392,20.813,293909,0
+AIR.US,D,20101119,000000,20.634,21.327,20.572,21.222,274797,0
+AIR.US,D,20101122,000000,21.023,21.094,20.679,21.014,268209,0
+AIR.US,D,20101123,000000,20.581,21.454,20.581,21.319,373530,0
+AIR.US,D,20101124,000000,21.554,22.032,21.473,22.032,191268,0
+AIR.US,D,20101126,000000,21.725,22.05,21.655,21.877,77487,0
+AIR.US,D,20101129,000000,21.733,21.923,21.319,21.896,337673,0
+AIR.US,D,20101130,000000,21.588,22.164,21.551,22.13,341993,0
+AIR.US,D,20101201,000000,22.508,22.876,22.237,22.699,447117,0
+AIR.US,D,20101202,000000,22.727,23.097,22.571,23.07,321560,0
+AIR.US,D,20101203,000000,22.849,23.708,22.823,23.642,370305,0
+AIR.US,D,20101206,000000,23.642,24.265,23.367,24.121,628987,0
+AIR.US,D,20101207,000000,24.329,24.329,24.095,24.195,301767,0
+AIR.US,D,20101208,000000,24.355,24.502,24.068,24.13,462902,0
+AIR.US,D,20101209,000000,24.365,24.476,24.121,24.391,287949,0
+AIR.US,D,20101210,000000,24.447,24.977,24.437,24.763,495350,0
+AIR.US,D,20101213,000000,24.79,24.861,24.229,24.284,387761,0
+AIR.US,D,20101214,000000,24.383,24.419,24.159,24.186,371853,0
+AIR.US,D,20101215,000000,24.104,24.274,23.969,24.14,749916,0
+AIR.US,D,20101216,000000,25.23,25.78,24.255,25.458,1347834,0
+AIR.US,D,20101217,000000,25.547,25.633,24.97,25.258,541275,0
+AIR.US,D,20101220,000000,25.22,25.537,24.933,24.97,375605,0
+AIR.US,D,20101221,000000,25.121,25.527,24.899,25.509,276625,0
+AIR.US,D,20101222,000000,25.554,25.554,24.908,25.068,300930,0
+AIR.US,D,20101223,000000,25.058,25.458,24.916,25.267,300638,0
+AIR.US,D,20101227,000000,25.185,25.23,24.715,25.058,195719,0
+AIR.US,D,20101228,000000,25.085,25.239,24.818,25.185,233455,0
+AIR.US,D,20101229,000000,25.185,25.185,24.985,25.022,112134,0
+AIR.US,D,20101230,000000,24.94,25.031,24.632,24.632,149029,0
+AIR.US,D,20101231,000000,24.605,24.974,24.591,24.755,330276,0
+AIR.US,D,20110103,000000,24.996,26.085,24.88,25.925,601543,0
+AIR.US,D,20110104,000000,25.954,25.954,24.753,25.005,301449,0
+AIR.US,D,20110105,000000,24.996,25.249,24.87,25.185,323857,0
+AIR.US,D,20110106,000000,25.13,25.339,24.899,24.961,293489,0
+AIR.US,D,20110107,000000,25.041,25.212,24.365,24.502,335262,0
+AIR.US,D,20110110,000000,24.238,24.843,24.229,24.781,350489,0
+AIR.US,D,20110111,000000,24.87,25.094,24.687,24.987,501116,0
+AIR.US,D,20110112,000000,25.239,25.239,24.933,25.185,215966,0
+AIR.US,D,20110113,000000,25.22,25.239,24.987,25.148,156616,0
+AIR.US,D,20110114,000000,25.094,25.239,24.88,25.202,129961,0
+AIR.US,D,20110118,000000,25.058,25.277,24.818,25.05,329864,0
+AIR.US,D,20110119,000000,24.977,25.212,24.634,24.818,383438,0
+AIR.US,D,20110120,000000,24.679,24.763,23.987,24.255,368852,0
+AIR.US,D,20110121,000000,24.437,24.624,23.987,24.104,171013,0
+AIR.US,D,20110124,000000,24.095,24.547,23.88,24.302,284766,0
+AIR.US,D,20110125,000000,24.113,24.485,23.88,24.466,207572,0
+AIR.US,D,20110126,000000,24.502,25.05,24.293,24.861,271627,0
+AIR.US,D,20110127,000000,24.826,25.547,24.697,25.43,483768,0
+AIR.US,D,20110128,000000,25.357,25.357,24.31,24.347,226908,0
+AIR.US,D,20110131,000000,24.445,24.474,24.072,24.135,274791,0
+AIR.US,D,20110201,000000,24.457,24.933,24.238,24.843,252907,0
+AIR.US,D,20110202,000000,24.88,25.094,24.598,24.687,131863,0
+AIR.US,D,20110203,000000,24.687,24.961,24.401,24.772,170868,0
+AIR.US,D,20110204,000000,24.634,25.121,24.529,24.605,218167,0
+AIR.US,D,20110207,000000,24.605,24.87,24.485,24.705,298453,0
+AIR.US,D,20110208,000000,24.679,24.933,24.466,24.933,91617,0
+AIR.US,D,20110209,000000,24.826,25.121,24.485,24.634,140459,0
+AIR.US,D,20110210,000000,24.476,24.899,24.329,24.724,91318,0
+AIR.US,D,20110211,000000,24.634,25.068,24.391,25.058,149587,0
+AIR.US,D,20110214,000000,24.996,25.422,24.808,25.422,303078,0
+AIR.US,D,20110215,000000,25.285,25.743,25.267,25.707,383598,0
+AIR.US,D,20110216,000000,25.88,26.174,25.652,26.156,421607,0
+AIR.US,D,20110218,000000,26.085,26.137,25.697,25.972,143321,0
+AIR.US,D,20110222,000000,25.547,25.633,24.457,24.547,271630,0
+AIR.US,D,20110223,000000,24.485,24.697,23.79,23.887,330047,0
+AIR.US,D,20110224,000000,23.88,24.284,23.717,24.212,358765,0
+AIR.US,D,20110225,000000,24.419,24.781,24.104,24.763,245816,0
+AIR.US,D,20110228,000000,24.932,24.932,24.509,24.588,293672,0
+AIR.US,D,20110301,000000,24.703,24.713,23.719,23.757,307116,0
+AIR.US,D,20110302,000000,23.753,24.005,23.31,23.58,301638,0
+AIR.US,D,20110303,000000,23.88,24.512,23.88,24.437,227127,0
+AIR.US,D,20110304,000000,24.529,24.529,23.843,24.466,314293,0
+AIR.US,D,20110307,000000,24.634,24.642,23.633,23.843,236147,0
+AIR.US,D,20110308,000000,23.88,24.97,23.843,24.772,256365,0
+AIR.US,D,20110309,000000,24.826,25.058,24.652,24.705,170006,0
+AIR.US,D,20110310,000000,24.32,24.32,23.8,23.924,205577,0
+AIR.US,D,20110311,000000,23.762,24.14,23.572,23.934,264550,0
+AIR.US,D,20110314,000000,23.59,24.023,23.329,23.969,373046,0
+AIR.US,D,20110315,000000,23.006,23.817,22.717,23.572,270333,0
+AIR.US,D,20110316,000000,24.329,25.121,23.339,23.474,700592,0
+AIR.US,D,20110317,000000,23.983,23.983,23.36,23.558,588324,0
+AIR.US,D,20110318,000000,24.302,24.31,23.817,24.302,643298,0
+AIR.US,D,20110321,000000,24.624,24.852,24.447,24.615,262012,0
+AIR.US,D,20110322,000000,24.66,24.781,24.284,24.355,140129,0
+AIR.US,D,20110323,000000,24.429,24.826,24.284,24.687,358990,0
+AIR.US,D,20110324,000000,24.952,24.97,24.547,24.605,211379,0
+AIR.US,D,20110325,000000,24.788,25.138,24.535,24.658,244540,0
+AIR.US,D,20110328,000000,24.763,24.79,24.274,24.274,309661,0
+AIR.US,D,20110329,000000,24.31,24.753,24.15,24.485,259451,0
+AIR.US,D,20110330,000000,24.652,24.763,24.41,24.66,219323,0
+AIR.US,D,20110331,000000,24.634,25.019,24.581,24.981,198643,0
+AIR.US,D,20110401,000000,25.147,25.413,25.004,25.285,312024,0
+AIR.US,D,20110404,000000,25.347,25.45,24.642,24.753,251733,0
+AIR.US,D,20110405,000000,24.64,24.722,24.407,24.453,173805,0
+AIR.US,D,20110406,000000,24.743,24.933,24.293,24.697,305574,0
+AIR.US,D,20110407,000000,24.761,24.94,24.371,24.388,172527,0
+AIR.US,D,20110408,000000,24.535,24.535,23.369,23.665,402476,0
+AIR.US,D,20110411,000000,23.608,23.661,23.149,23.402,289729,0
+AIR.US,D,20110412,000000,23.202,23.468,23.185,23.304,269619,0
+AIR.US,D,20110413,000000,23.396,23.558,22.554,23.026,383807,0
+AIR.US,D,20110414,000000,22.804,22.877,22.527,22.859,218476,0
+AIR.US,D,20110415,000000,22.762,23.295,22.709,23.107,294705,0
+AIR.US,D,20110418,000000,22.681,23.035,22.31,22.544,479815,0
+AIR.US,D,20110419,000000,22.674,23.008,22.447,22.69,188736,0
+AIR.US,D,20110420,000000,23.193,23.44,23.072,23.23,138300,0
+AIR.US,D,20110421,000000,23.431,23.45,23.134,23.267,84188,0
+AIR.US,D,20110425,000000,23.125,23.151,22.77,22.814,104114,0
+AIR.US,D,20110426,000000,22.923,23.185,22.85,22.915,278643,0
+AIR.US,D,20110427,000000,22.988,23.185,22.942,23.117,159788,0
+AIR.US,D,20110428,000000,23.035,23.514,23.035,23.504,276305,0
+AIR.US,D,20110429,000000,23.509,23.845,23.509,23.544,344993,0
+AIR.US,D,20110502,000000,23.702,23.794,23.405,23.412,208205,0
+AIR.US,D,20110503,000000,23.405,23.523,22.915,23.08,249942,0
+AIR.US,D,20110504,000000,23.072,23.072,22.609,22.814,282693,0
+AIR.US,D,20110505,000000,22.609,23.193,22.6,22.887,301090,0
+AIR.US,D,20110506,000000,23.332,23.477,22.933,23.08,250742,0
+AIR.US,D,20110509,000000,22.988,23.757,22.869,23.674,263376,0
+AIR.US,D,20110510,000000,23.785,23.991,23.684,23.938,146587,0
+AIR.US,D,20110511,000000,23.838,23.91,23.386,23.532,184867,0
+AIR.US,D,20110512,000000,23.369,24.028,23.313,23.946,235872,0
+AIR.US,D,20110513,000000,23.812,24.01,23.313,23.412,194340,0
+AIR.US,D,20110516,000000,23.221,23.36,23.09,23.161,203314,0
+AIR.US,D,20110517,000000,23.044,23.276,22.952,23.185,218153,0
+AIR.US,D,20110518,000000,23.211,23.431,23.072,23.422,128648,0
+AIR.US,D,20110519,000000,23.637,23.637,23.258,23.44,170685,0
+AIR.US,D,20110520,000000,23.378,23.504,23.193,23.23,276205,0
+AIR.US,D,20110523,000000,22.779,23.054,22.6,22.877,301264,0
+AIR.US,D,20110524,000000,22.923,22.923,22.755,22.762,280343,0
+AIR.US,D,20110525,000000,22.709,23.24,22.709,23.211,238740,0
+AIR.US,D,20110526,000000,23.098,23.422,22.952,23.351,231170,0
+AIR.US,D,20110527,000000,23.496,23.558,23.351,23.504,108869,0
+AIR.US,D,20110531,000000,23.835,23.917,23.462,23.853,286162,0
+AIR.US,D,20110601,000000,23.821,23.821,23.258,23.304,339507,0
+AIR.US,D,20110602,000000,23.369,23.45,23.23,23.276,207109,0
+AIR.US,D,20110603,000000,22.869,23.167,22.727,22.97,350152,0
+AIR.US,D,20110606,000000,22.906,23.054,22.869,22.961,294297,0
+AIR.US,D,20110607,000000,23.09,23.167,22.84,22.915,227206,0
+AIR.US,D,20110608,000000,22.717,23.008,22.581,22.59,203798,0
+AIR.US,D,20110609,000000,22.699,22.85,22.5,22.59,135678,0
+AIR.US,D,20110610,000000,22.409,22.69,22.409,22.59,285539,0
+AIR.US,D,20110613,000000,22.699,22.877,22.554,22.69,144315,0
+AIR.US,D,20110614,000000,22.97,23.412,22.97,23.378,175047,0
+AIR.US,D,20110615,000000,23.09,23.378,22.824,22.832,168039,0
+AIR.US,D,20110616,000000,22.861,23.269,22.806,23.153,160051,0
+AIR.US,D,20110617,000000,23.341,23.477,22.942,23.176,230332,0
+AIR.US,D,20110620,000000,23.062,23.674,23.062,23.61,136253,0
+AIR.US,D,20110621,000000,23.775,24.035,23.693,23.991,145186,0
+AIR.US,D,20110622,000000,23.812,24.234,23.812,23.9,125593,0
+AIR.US,D,20110623,000000,23.567,23.964,23.332,23.847,149080,0
+AIR.US,D,20110624,000000,23.929,24.091,23.322,23.369,320978,0
+AIR.US,D,20110627,000000,23.369,23.757,23.24,23.738,217759,0
+AIR.US,D,20110628,000000,23.847,24.082,23.765,24.045,341801,0
+AIR.US,D,20110629,000000,24.191,24.388,23.883,24.316,217854,0
+AIR.US,D,20110630,000000,24.404,24.571,24.331,24.489,236312,0
+AIR.US,D,20110701,000000,24.532,25.064,24.514,24.966,257956,0
+AIR.US,D,20110705,000000,24.966,25.643,24.929,25.606,316627,0
+AIR.US,D,20110706,000000,25.509,26.088,25.412,25.918,634948,0
+AIR.US,D,20110707,000000,27.665,28.018,26.415,27.212,1956320,0
+AIR.US,D,20110708,000000,26.912,27.703,26.887,27.499,656216,0
+AIR.US,D,20110711,000000,27.004,27.44,26.712,26.805,509055,0
+AIR.US,D,20110712,000000,26.625,26.922,26.47,26.74,449083,0
+AIR.US,D,20110713,000000,26.795,27.638,26.731,27.383,814332,0
+AIR.US,D,20110714,000000,27.375,27.685,27.277,27.34,564830,0
+AIR.US,D,20110715,000000,27.565,27.565,27.166,27.412,368428,0
+AIR.US,D,20110718,000000,27.166,27.296,26.571,27.013,334054,0
+AIR.US,D,20110719,000000,27.221,27.847,27.166,27.812,329180,0
+AIR.US,D,20110720,000000,27.864,28.347,27.675,28.057,294663,0
+AIR.US,D,20110721,000000,28.226,28.69,28.171,28.473,443804,0
+AIR.US,D,20110722,000000,28.536,28.536,27.963,28.384,235250,0
+AIR.US,D,20110725,000000,27.963,28.299,27.822,27.838,188661,0
+AIR.US,D,20110726,000000,27.864,27.864,27.149,27.221,240358,0
+AIR.US,D,20110727,000000,27.14,27.175,26.316,26.397,438318,0
+AIR.US,D,20110728,000000,26.397,27.13,26.225,26.27,293337,0
+AIR.US,D,20110729,000000,25.967,26.763,25.727,26.586,660868,0
+AIR.US,D,20110801,000000,26.912,27.14,25.918,26.38,330287,0
+AIR.US,D,20110802,000000,26.14,26.571,25.309,25.309,317603,0
+AIR.US,D,20110803,000000,25.275,25.301,24.469,24.866,622648,0
+AIR.US,D,20110804,000000,24.469,24.595,23.424,23.443,422310,0
+AIR.US,D,20110805,000000,23.798,23.798,22.528,23.019,557069,0
+AIR.US,D,20110808,000000,22.156,22.87,20.851,20.851,702553,0
+AIR.US,D,20110809,000000,21.339,21.567,20.197,21.567,930309,0
+AIR.US,D,20110810,000000,20.887,21.188,20.144,20.206,637630,0
+AIR.US,D,20110811,000000,20.472,21.339,20.073,21.042,527960,0
+AIR.US,D,20110812,000000,21.302,21.505,20.661,21.477,528985,0
+AIR.US,D,20110815,000000,21.694,22.022,21.412,22.014,209923,0
+AIR.US,D,20110816,000000,21.694,22.022,21.339,21.65,248261,0
+AIR.US,D,20110817,000000,21.802,21.93,21.339,21.558,173503,0
+AIR.US,D,20110818,000000,20.76,20.823,19.992,20.171,595252,0
+AIR.US,D,20110819,000000,19.809,20.562,19.475,19.927,291566,0
+AIR.US,D,20110822,000000,20.543,20.553,19.664,19.889,271968,0
+AIR.US,D,20110823,000000,20.019,20.406,19.71,19.945,591393,0
+AIR.US,D,20110824,000000,19.963,20.381,19.927,20.144,710086,0
+AIR.US,D,20110825,000000,20.371,20.472,19.843,19.899,590074,0
+AIR.US,D,20110826,000000,19.737,20.002,19.384,19.835,672437,0
+AIR.US,D,20110829,000000,20.152,21.224,20.028,21.151,549881,0
+AIR.US,D,20110830,000000,21.024,21.586,21.006,21.43,357953,0
+AIR.US,D,20110831,000000,21.634,21.795,21.078,21.377,311494,0
+AIR.US,D,20110901,000000,21.43,21.704,20.76,20.879,366962,0
+AIR.US,D,20110902,000000,20.341,20.422,19.912,19.987,441331,0
+AIR.US,D,20110906,000000,19.273,19.917,19.219,19.881,476740,0
+AIR.US,D,20110907,000000,20.26,20.776,20.166,20.749,254022,0
+AIR.US,D,20110908,000000,20.579,20.777,19.963,20.019,253185,0
+AIR.US,D,20110909,000000,19.809,19.881,19.228,19.384,416130,0
+AIR.US,D,20110912,000000,19.019,19.475,18.848,19.394,321648,0
+AIR.US,D,20110913,000000,19.51,19.983,19.156,19.654,513369,0
+AIR.US,D,20110914,000000,19.719,20.371,19.403,20.126,632749,0
+AIR.US,D,20110915,000000,20.317,20.617,20.019,20.526,382210,0
+AIR.US,D,20110916,000000,19.881,20.751,18.193,18.594,1648587,0
+AIR.US,D,20110919,000000,18.221,18.541,17.676,18.249,623178,0
+AIR.US,D,20110920,000000,18.24,18.496,17.561,17.597,560614,0
+AIR.US,D,20110921,000000,17.507,17.597,16.122,16.167,622877,0
+AIR.US,D,20110922,000000,15.461,16.157,15.045,15.152,791368,0
+AIR.US,D,20110923,000000,14.987,15.858,14.987,15.823,603504,0
+AIR.US,D,20110926,000000,15.985,16.047,15.249,15.813,471696,0
+AIR.US,D,20110927,000000,16.093,16.565,15.931,16.122,427227,0
+AIR.US,D,20110928,000000,16.093,16.249,15.389,15.417,533918,0
+AIR.US,D,20110929,000000,15.715,16.083,15.417,15.795,304340,0
+AIR.US,D,20110930,000000,15.492,15.768,15.1,15.11,396374,0
+AIR.US,D,20111003,000000,14.952,15.333,13.72,13.747,453972,0
+AIR.US,D,20111004,000000,13.613,15.234,13.56,15.17,620708,0
+AIR.US,D,20111005,000000,15.206,15.853,14.952,15.729,502640,0
+AIR.US,D,20111006,000000,15.588,16.527,15.514,16.517,638808,0
+AIR.US,D,20111007,000000,16.527,16.527,15.664,15.871,576817,0
+AIR.US,D,20111010,000000,16.303,16.519,16.031,16.447,362086,0
+AIR.US,D,20111011,000000,16.249,16.691,16.212,16.582,345517,0
+AIR.US,D,20111012,000000,16.765,16.846,16.527,16.636,446440,0
+AIR.US,D,20111013,000000,16.508,16.717,16.128,16.653,406276,0
+AIR.US,D,20111014,000000,16.931,17.053,16.609,16.837,274936,0
+AIR.US,D,20111017,000000,16.69,16.855,16.044,16.109,403965,0
+AIR.US,D,20111018,000000,16.136,16.218,15.766,16.099,609173,0
+AIR.US,D,20111019,000000,16.053,16.264,15.771,15.845,301174,0
+AIR.US,D,20111020,000000,15.845,16.136,15.392,16.044,278945,0
+AIR.US,D,20111021,000000,16.783,17.108,16.537,17.08,671896,0
+AIR.US,D,20111024,000000,17.237,17.994,17.153,17.929,493111,0
+AIR.US,D,20111025,000000,17.718,17.747,17.247,17.283,460266,0
+AIR.US,D,20111026,000000,17.636,17.699,16.792,17.501,414042,0
+AIR.US,D,20111027,000000,18.183,19.087,18.155,18.822,520318,0
+AIR.US,D,20111028,000000,18.839,19.029,18.485,18.548,258985,0
+AIR.US,D,20111031,000000,18.219,18.442,18.038,18.138,305376,0
+AIR.US,D,20111101,000000,17.125,17.465,16.956,17.053,411177,0
+AIR.US,D,20111102,000000,17.32,18.12,17.32,17.867,341412,0
+AIR.US,D,20111103,000000,18.138,18.756,17.67,18.675,293739,0
+AIR.US,D,20111104,000000,18.421,18.519,17.921,18.004,213975,0
+AIR.US,D,20111107,000000,17.976,18.111,17.474,17.929,227285,0
+AIR.US,D,20111108,000000,18.129,18.129,17.423,17.902,305671,0
+AIR.US,D,20111109,000000,17.339,17.423,16.619,16.653,464311,0
+AIR.US,D,20111110,000000,16.964,17.062,16.619,16.746,269628,0
+AIR.US,D,20111111,000000,17.019,17.455,16.82,17.339,283389,0
+AIR.US,D,20111114,000000,17.358,17.404,17.125,17.264,250671,0
+AIR.US,D,20111115,000000,17.117,17.431,16.884,17.367,362250,0
+AIR.US,D,20111116,000000,17.09,17.135,16.653,16.68,286315,0
+AIR.US,D,20111117,000000,16.645,16.699,15.945,16.089,306862,0
+AIR.US,D,20111118,000000,16.172,16.236,15.907,16.081,291727,0
+AIR.US,D,20111121,000000,15.739,15.836,15.241,15.746,290697,0
+AIR.US,D,20111122,000000,15.626,15.746,15.287,15.307,264789,0
+AIR.US,D,20111123,000000,15.119,15.198,14.671,14.751,370486,0
+AIR.US,D,20111125,000000,14.699,15.017,14.363,14.371,137099,0
+AIR.US,D,20111128,000000,14.898,15.654,14.88,15.645,443437,0
+AIR.US,D,20111129,000000,15.626,15.746,15.259,15.364,444772,0
+AIR.US,D,20111130,000000,16.033,16.639,15.951,16.621,487655,0
+AIR.US,D,20111201,000000,16.508,16.82,16.347,16.371,248597,0
+AIR.US,D,20111202,000000,16.645,16.774,16,16.017,158473,0
+AIR.US,D,20111205,000000,16.338,16.38,15.936,16.181,380865,0
+AIR.US,D,20111206,000000,16.249,16.332,16.01,16.24,249965,0
+AIR.US,D,20111207,000000,16.118,16.209,15.598,16.027,323033,0
+AIR.US,D,20111208,000000,15.799,15.954,15.119,15.215,421739,0
+AIR.US,D,20111209,000000,15.307,15.871,15.307,15.72,348850,0
+AIR.US,D,20111212,000000,15.664,15.746,14.952,15.268,413099,0
+AIR.US,D,20111213,000000,15.472,15.853,15.373,15.7,650659,0
+AIR.US,D,20111214,000000,15.472,15.739,15.268,15.617,415965,0
+AIR.US,D,20111215,000000,15.853,16.154,15.671,15.926,527945,0
+AIR.US,D,20111216,000000,16.136,17.125,15.972,16.947,1233618,0
+AIR.US,D,20111219,000000,17.062,17.264,16.653,16.746,520845,0
+AIR.US,D,20111220,000000,17.237,17.747,17.153,17.446,434037,0
+AIR.US,D,20111221,000000,17.358,17.893,17.044,17.83,460722,0
+AIR.US,D,20111222,000000,17.848,18.19,17.708,17.921,285197,0
+AIR.US,D,20111223,000000,18.021,18.12,17.812,18.021,124717,0
+AIR.US,D,20111227,000000,17.902,18.329,17.747,18.037,236581,0
+AIR.US,D,20111228,000000,17.994,18.047,17.376,17.414,262275,0
+AIR.US,D,20111229,000000,17.492,17.877,17.301,17.775,158046,0
+AIR.US,D,20111230,000000,17.754,17.754,17.415,17.439,198806,0
+AIR.US,D,20120103,000000,17.949,18.237,17.848,17.966,295410,0
+AIR.US,D,20120104,000000,17.839,18.146,17.747,17.911,196380,0
+AIR.US,D,20120105,000000,17.765,17.976,17.376,17.848,144862,0
+AIR.US,D,20120106,000000,17.885,18.156,17.643,17.902,202688,0
+AIR.US,D,20120109,000000,18.064,18.064,17.689,18.004,246351,0
+AIR.US,D,20120110,000000,18.282,18.621,18.199,18.43,233538,0
+AIR.US,D,20120111,000000,18.38,18.825,18.093,18.66,456789,0
+AIR.US,D,20120112,000000,18.75,19.092,18.522,19.053,235434,0
+AIR.US,D,20120113,000000,18.75,18.999,18.569,18.768,147955,0
+AIR.US,D,20120117,000000,19.043,19.116,18.633,18.695,224039,0
+AIR.US,D,20120118,000000,18.669,18.999,18.569,18.99,166382,0
+AIR.US,D,20120119,000000,19.034,19.508,18.971,19.372,152662,0
+AIR.US,D,20120120,000000,19.308,19.592,19.225,19.344,142248,0
+AIR.US,D,20120123,000000,19.344,19.683,19.134,19.27,98471,0
+AIR.US,D,20120124,000000,19.043,19.318,18.778,19.2,225300,0
+AIR.US,D,20120125,000000,19.209,19.262,18.859,19.125,181525,0
+AIR.US,D,20120126,000000,19.253,19.382,18.961,19.034,156900,0
+AIR.US,D,20120127,000000,18.915,19.353,18.851,19.336,179452,0
+AIR.US,D,20120130,000000,19.116,19.308,18.961,19.1,151805,0
+AIR.US,D,20120131,000000,19.321,19.442,18.969,19.357,178110,0
+AIR.US,D,20120201,000000,19.5,20.395,19.481,20.348,303282,0
+AIR.US,D,20120202,000000,20.377,20.488,20.13,20.377,200817,0
+AIR.US,D,20120203,000000,20.823,21.136,20.687,20.934,258906,0
+AIR.US,D,20120206,000000,20.769,20.823,20.395,20.697,127815,0
+AIR.US,D,20120207,000000,20.66,20.961,20.386,20.624,124378,0
+AIR.US,D,20120208,000000,20.633,20.888,20.323,20.578,138945,0
+AIR.US,D,20120209,000000,20.742,20.742,20.058,20.386,199979,0
+AIR.US,D,20120210,000000,20.005,20.395,20.005,20.259,140080,0
+AIR.US,D,20120213,000000,20.624,21.044,20.402,20.851,146768,0
+AIR.US,D,20120214,000000,20.851,20.851,20.488,20.769,90062,0
+AIR.US,D,20120215,000000,20.851,20.915,20.183,20.358,187835,0
+AIR.US,D,20120216,000000,20.395,20.769,20.277,20.742,189235,0
+AIR.US,D,20120217,000000,20.841,21.236,20.814,21.171,196992,0
+AIR.US,D,20120221,000000,21.236,21.619,21.145,21.344,273744,0
+AIR.US,D,20120222,000000,21.297,21.297,21.044,21.071,124656,0
+AIR.US,D,20120223,000000,21.071,21.071,20.067,20.368,391283,0
+AIR.US,D,20120224,000000,20.249,20.851,20.04,20.786,283788,0
+AIR.US,D,20120227,000000,20.488,20.66,20.093,20.523,255205,0
+AIR.US,D,20120228,000000,20.514,20.742,20.111,20.323,182219,0
+AIR.US,D,20120229,000000,20.477,20.677,19.943,20.135,320707,0
+AIR.US,D,20120301,000000,20.24,20.624,20.067,20.395,244742,0
+AIR.US,D,20120302,000000,20.422,20.504,19.985,20.005,273710,0
+AIR.US,D,20120305,000000,19.873,20.048,19.82,19.901,210266,0
+AIR.US,D,20120306,000000,19.636,19.81,19.382,19.401,188662,0
+AIR.US,D,20120307,000000,19.5,19.664,19.29,19.582,93932,0
+AIR.US,D,20120308,000000,19.804,19.873,19.181,19.711,241349,0
+AIR.US,D,20120309,000000,19.728,20.348,19.645,20.084,180743,0
+AIR.US,D,20120312,000000,20.139,20.304,19.683,19.711,167281,0
+AIR.US,D,20120313,000000,19.873,19.995,19.645,19.995,237681,0
+AIR.US,D,20120314,000000,19.966,20.165,19.92,20.093,116161,0
+AIR.US,D,20120315,000000,20.093,20.323,19.966,20.277,120914,0
+AIR.US,D,20120316,000000,20.268,20.441,19.938,19.948,349618,0
+AIR.US,D,20120319,000000,19.938,20.777,19.873,20.716,314062,0
+AIR.US,D,20120320,000000,20.532,20.624,20.04,20.259,260645,0
+AIR.US,D,20120321,000000,20.084,20.084,18.112,18.302,1304667,0
+AIR.US,D,20120322,000000,18.12,18.238,17.784,17.812,613112,0
+AIR.US,D,20120323,000000,17.839,17.867,16.842,17.271,1148619,0
+AIR.US,D,20120326,000000,17.544,17.643,17.337,17.412,325766,0
+AIR.US,D,20120327,000000,17.412,17.473,16.945,17.006,532506,0
+AIR.US,D,20120328,000000,16.978,17.087,16.083,16.551,1032767,0
+AIR.US,D,20120329,000000,16.441,16.918,16.342,16.842,602806,0
+AIR.US,D,20120330,000000,17.029,17.029,16.565,16.664,292830,0
+AIR.US,D,20120402,000000,16.722,17.123,16.469,17.096,390407,0
+AIR.US,D,20120403,000000,17.042,17.142,16.574,16.646,236557,0
+AIR.US,D,20120404,000000,16.5,16.611,16.255,16.355,281428,0
+AIR.US,D,20120405,000000,15.572,15.875,15.26,15.288,512642,0
+AIR.US,D,20120409,000000,15.006,15.063,14.687,14.787,589046,0
+AIR.US,D,20120410,000000,14.768,14.878,14.595,14.687,545302,0
+AIR.US,D,20120411,000000,14.897,14.969,14.778,14.878,302777,0
+AIR.US,D,20120412,000000,14.869,15.025,14.724,14.84,443428,0
+AIR.US,D,20120413,000000,14.776,14.922,14.657,14.821,294940,0
+AIR.US,D,20120416,000000,14.859,15.17,14.768,15.135,385856,0
+AIR.US,D,20120417,000000,15.269,15.525,15.269,15.402,437910,0
+AIR.US,D,20120418,000000,15.297,15.499,15.178,15.233,383848,0
+AIR.US,D,20120419,000000,15.298,15.482,14.895,15.005,441783,0
+AIR.US,D,20120420,000000,15.188,15.317,14.812,14.812,376543,0
+AIR.US,D,20120423,000000,14.592,14.685,14.438,14.51,476997,0
+AIR.US,D,20120424,000000,14.547,14.675,14.465,14.592,451280,0
+AIR.US,D,20120425,000000,14.847,14.885,14.306,14.428,513226,0
+AIR.US,D,20120426,000000,14.4,14.465,14.196,14.243,816418,0
+AIR.US,D,20120427,000000,14.213,14.306,14.023,14.233,504526,0
+AIR.US,D,20120430,000000,14.219,14.342,14.14,14.174,283314,0
+AIR.US,D,20120501,000000,14.162,14.27,14.014,14.052,499058,0
+AIR.US,D,20120502,000000,13.949,13.996,13.851,13.949,436948,0
+AIR.US,D,20120503,000000,13.887,14.061,13.861,13.869,290280,0
+AIR.US,D,20120504,000000,13.804,13.887,13.436,13.507,497468,0
+AIR.US,D,20120507,000000,13.472,13.683,13.343,13.593,261010,0
+AIR.US,D,20120508,000000,13.445,13.536,13.318,13.427,427305,0
+AIR.US,D,20120509,000000,13.3,13.536,13.273,13.463,306905,0
+AIR.US,D,20120510,000000,13.565,13.665,13.427,13.584,281867,0
+AIR.US,D,20120511,000000,13.472,13.786,13.282,13.308,404487,0
+AIR.US,D,20120514,000000,13.133,13.265,13.042,13.115,222484,0
+AIR.US,D,20120515,000000,13.06,13.235,13.004,13.042,258479,0
+AIR.US,D,20120516,000000,13.107,13.226,12.883,12.893,162179,0
+AIR.US,D,20120517,000000,12.893,12.903,12.352,12.372,361018,0
+AIR.US,D,20120518,000000,12.352,12.501,12.061,12.133,288980,0
+AIR.US,D,20120521,000000,12.123,12.325,12.088,12.187,316524,0
+AIR.US,D,20120522,000000,12.179,12.224,11.773,11.836,315841,0
+AIR.US,D,20120523,000000,11.727,11.855,11.554,11.809,893347,0
+AIR.US,D,20120524,000000,11.894,11.923,11.508,11.718,377537,0
+AIR.US,D,20120525,000000,11.692,11.923,11.408,11.455,648260,0
+AIR.US,D,20120529,000000,11.602,11.682,11.353,11.648,361640,0
+AIR.US,D,20120530,000000,11.582,11.582,11.344,11.436,213815,0
+AIR.US,D,20120531,000000,11.39,11.436,11.028,11.055,307029,0
+AIR.US,D,20120601,000000,10.832,10.985,10.571,10.609,631921,0
+AIR.US,D,20120604,000000,10.664,10.722,10.344,10.525,563614,0
+AIR.US,D,20120605,000000,10.467,10.659,10.163,10.337,715298,0
+AIR.US,D,20120606,000000,10.49,10.794,10.447,10.581,918298,0
+AIR.US,D,20120607,000000,10.784,10.858,10.499,10.59,491173,0
+AIR.US,D,20120608,000000,10.561,10.993,10.543,10.94,829310,0
+AIR.US,D,20120611,000000,11.16,11.261,10.985,10.993,553148,0
+AIR.US,D,20120612,000000,11.085,11.316,10.958,11.049,392433,0
+AIR.US,D,20120613,000000,11.011,11.049,10.674,10.747,360561,0
+AIR.US,D,20120614,000000,10.756,10.903,10.534,10.619,653010,0
+AIR.US,D,20120615,000000,10.408,10.499,9.4635,9.4922,2507942,0
+AIR.US,D,20120618,000000,9.4822,9.719,9.177,9.501,1891207,0
+AIR.US,D,20120619,000000,9.501,10.296,9.4545,10.232,926739,0
+AIR.US,D,20120620,000000,10.379,10.985,10.379,10.794,1372505,0
+AIR.US,D,20120621,000000,10.784,10.876,10.581,10.784,746203,0
+AIR.US,D,20120622,000000,10.812,11.169,10.756,11.04,1026577,0
+AIR.US,D,20120625,000000,10.794,11.021,10.739,10.895,384549,0
+AIR.US,D,20120626,000000,10.913,10.985,10.765,10.839,464628,0
+AIR.US,D,20120627,000000,10.756,11.648,10.756,11.602,599478,0
+AIR.US,D,20120628,000000,11.527,11.658,11.408,11.64,537377,0
+AIR.US,D,20120629,000000,11.895,12.403,11.865,12.377,816101,0
+AIR.US,D,20120702,000000,12.389,12.501,11.95,12.114,431250,0
+AIR.US,D,20120703,000000,12.191,12.974,12.174,12.911,441809,0
+AIR.US,D,20120705,000000,12.871,13.012,12.754,12.863,402775,0
+AIR.US,D,20120706,000000,12.718,12.718,12.532,12.532,393743,0
+AIR.US,D,20120709,000000,12.536,12.657,12.352,12.546,615994,0
+AIR.US,D,20120710,000000,12.657,12.848,12.196,12.372,504837,0
+AIR.US,D,20120711,000000,12.38,12.574,12.206,12.269,375107,0
+AIR.US,D,20120712,000000,12.133,12.187,11.809,11.923,408960,0
+AIR.US,D,20120713,000000,11.942,12.174,11.942,12.028,313241,0
+AIR.US,D,20120716,000000,12.007,12.078,11.782,11.836,330483,0
+AIR.US,D,20120717,000000,11.887,11.896,11.48,11.63,468280,0
+AIR.US,D,20120718,000000,11.602,13.603,11.602,12.984,1361541,0
+AIR.US,D,20120719,000000,13.077,13.309,12.774,12.846,438495,0
+AIR.US,D,20120720,000000,12.774,13.114,12.754,12.901,521661,0
+AIR.US,D,20120723,000000,12.647,12.964,12.42,12.506,452331,0
+AIR.US,D,20120724,000000,12.516,12.618,12.347,12.392,432621,0
+AIR.US,D,20120725,000000,12.487,12.561,12.209,12.367,397245,0
+AIR.US,D,20120726,000000,12.532,12.784,12.439,12.618,336612,0
+AIR.US,D,20120727,000000,12.655,13.3,12.347,13.142,623768,0
+AIR.US,D,20120730,000000,13.087,13.419,12.793,13.022,286033,0
+AIR.US,D,20120731,000000,12.997,13.166,12.94,13.118,384083,0
+AIR.US,D,20120801,000000,13.216,13.255,12.58,12.599,360639,0
+AIR.US,D,20120802,000000,12.477,12.477,12.028,12.2,315449,0
+AIR.US,D,20120803,000000,12.402,13.022,12.347,12.881,264984,0
+AIR.US,D,20120806,000000,12.911,13.133,12.764,12.946,213331,0
+AIR.US,D,20120807,000000,13.012,13.106,12.871,13.077,320768,0
+AIR.US,D,20120808,000000,12.956,13.161,12.891,13.069,222174,0
+AIR.US,D,20120809,000000,13.077,13.328,12.927,13.255,487247,0
+AIR.US,D,20120810,000000,13.197,13.273,12.891,12.984,267971,0
+AIR.US,D,20120813,000000,12.993,13.106,12.671,12.871,267169,0
+AIR.US,D,20120814,000000,12.855,12.911,12.156,12.2,421505,0
+AIR.US,D,20120815,000000,12.165,12.524,12.165,12.439,194060,0
+AIR.US,D,20120816,000000,12.42,12.647,12.301,12.618,156388,0
+AIR.US,D,20120817,000000,12.589,12.812,12.439,12.812,197308,0
+AIR.US,D,20120820,000000,12.736,12.802,12.561,12.793,205432,0
+AIR.US,D,20120821,000000,12.83,13.207,12.812,12.984,252517,0
+AIR.US,D,20120822,000000,12.911,13.032,12.662,12.784,182514,0
+AIR.US,D,20120823,000000,12.764,12.993,12.699,12.855,407106,0
+AIR.US,D,20120824,000000,12.855,13.069,12.764,13.032,195122,0
+AIR.US,D,20120827,000000,13.05,13.216,12.956,13.179,420224,0
+AIR.US,D,20120828,000000,13.226,13.621,13.207,13.567,344734,0
+AIR.US,D,20120829,000000,13.567,13.835,13.557,13.722,248823,0
+AIR.US,D,20120830,000000,13.631,13.798,13.391,13.612,297420,0
+AIR.US,D,20120831,000000,13.758,13.843,13.496,13.73,286752,0
+AIR.US,D,20120904,000000,13.732,13.818,13.328,13.567,253247,0
+AIR.US,D,20120905,000000,13.618,13.806,13.397,13.461,268691,0
+AIR.US,D,20120906,000000,14.581,15.19,14.535,14.941,1079976,0
+AIR.US,D,20120907,000000,14.941,15.8,14.932,15.729,591623,0
+AIR.US,D,20120910,000000,15.699,15.699,15.29,15.378,518443,0
+AIR.US,D,20120911,000000,15.452,15.596,15.396,15.396,315814,0
+AIR.US,D,20120912,000000,15.415,15.566,15.358,15.486,209927,0
+AIR.US,D,20120913,000000,15.538,15.948,15.476,15.766,360766,0
+AIR.US,D,20120914,000000,15.855,16.104,15.69,15.766,377842,0
+AIR.US,D,20120917,000000,15.729,15.828,15.576,15.729,226463,0
+AIR.US,D,20120918,000000,15.828,15.864,15.586,15.756,390212,0
+AIR.US,D,20120919,000000,15.79,15.975,15.653,15.846,583807,0
+AIR.US,D,20120920,000000,16.355,16.355,14.765,14.877,799393,0
+AIR.US,D,20120921,000000,15.054,15.495,14.795,15.386,584037,0
+AIR.US,D,20120924,000000,15.281,15.368,15.128,15.199,252644,0
+AIR.US,D,20120925,000000,15.226,15.31,14.755,14.755,350294,0
+AIR.US,D,20120926,000000,14.749,14.925,14.63,14.916,426119,0
+AIR.US,D,20120927,000000,15.029,15.392,14.954,15.296,422498,0
+AIR.US,D,20120928,000000,15.232,15.307,15.049,15.159,348423,0
+AIR.US,D,20121001,000000,15.281,15.566,15.18,15.452,342284,0
+AIR.US,D,20121002,000000,15.534,15.726,15.231,15.517,286420,0
+AIR.US,D,20121003,000000,15.563,15.573,15.158,15.296,182201,0
+AIR.US,D,20121004,000000,15.401,15.466,15.158,15.448,252347,0
+AIR.US,D,20121005,000000,15.553,15.707,15.509,15.641,329261,0
+AIR.US,D,20121008,000000,15.538,15.615,15.208,15.236,236020,0
+AIR.US,D,20121009,000000,15.236,15.3,14.969,15.073,236954,0
+AIR.US,D,20121010,000000,15.058,15.315,14.954,15.131,242130,0
+AIR.US,D,20121011,000000,15.14,15.276,15.039,15.115,146314,0
+AIR.US,D,20121012,000000,15.131,15.296,14.889,15.222,417855,0
+AIR.US,D,20121015,000000,15.306,15.373,15.115,15.195,268619,0
+AIR.US,D,20121016,000000,15.411,15.411,15.106,15.249,359734,0
+AIR.US,D,20121017,000000,15.266,15.344,15.149,15.231,370318,0
+AIR.US,D,20121018,000000,15.166,15.354,15.096,15.344,334899,0
+AIR.US,D,20121019,000000,15.195,15.257,15.096,15.166,331897,0
+AIR.US,D,20121022,000000,15.14,15.286,14.602,14.732,372981,0
+AIR.US,D,20121023,000000,14.565,14.583,14.219,14.293,418539,0
+AIR.US,D,20121024,000000,14.333,14.418,13.914,14.074,328974,0
+AIR.US,D,20121025,000000,14.239,14.249,13.768,13.889,337669,0
+AIR.US,D,20121026,000000,13.843,14.112,13.701,13.962,235633,0
+AIR.US,D,20121031,000000,14.005,14.033,13.911,13.986,257397,0
+AIR.US,D,20121101,000000,14.055,14.352,14.046,14.084,309824,0
+AIR.US,D,20121102,000000,14.112,14.249,13.665,13.711,234238,0
+AIR.US,D,20121105,000000,13.758,13.879,13.683,13.863,206684,0
+AIR.US,D,20121106,000000,13.896,13.962,13.853,13.962,262650,0
+AIR.US,D,20121107,000000,13.796,13.816,13.231,13.368,423820,0
+AIR.US,D,20121108,000000,13.378,13.443,13.006,13.036,262707,0
+AIR.US,D,20121109,000000,12.978,13.212,12.978,13.064,187365,0
+AIR.US,D,20121112,000000,13.128,13.278,13.016,13.091,165100,0
+AIR.US,D,20121113,000000,12.978,13.183,12.904,12.94,196073,0
+AIR.US,D,20121114,000000,12.987,13.045,12.656,12.683,226056,0
+AIR.US,D,20121115,000000,12.611,12.757,12.44,12.572,279110,0
+AIR.US,D,20121116,000000,12.525,12.656,12.302,12.562,304607,0
+AIR.US,D,20121119,000000,12.748,13.202,12.738,13.192,218926,0
+AIR.US,D,20121120,000000,13.156,13.288,13.026,13.26,184762,0
+AIR.US,D,20121121,000000,13.278,13.768,13.212,13.618,267380,0
+AIR.US,D,20121123,000000,13.673,13.711,13.479,13.618,81617,0
+AIR.US,D,20121126,000000,13.515,13.787,13.406,13.787,194037,0
+AIR.US,D,20121127,000000,13.721,14.065,13.673,13.816,263528,0
+AIR.US,D,20121128,000000,13.693,14.371,13.592,14.229,385196,0
+AIR.US,D,20121129,000000,14.371,14.454,14.174,14.174,212503,0
+AIR.US,D,20121130,000000,14.18,14.292,14.155,14.237,215456,0
+AIR.US,D,20121203,000000,14.333,14.333,13.972,14.084,206604,0
+AIR.US,D,20121204,000000,14.137,14.284,13.968,14.237,177892,0
+AIR.US,D,20121205,000000,14.323,14.362,14.046,14.13,177575,0
+AIR.US,D,20121206,000000,14.121,14.121,13.914,14.037,158999,0
+AIR.US,D,20121207,000000,14.093,14.121,13.75,14.027,145391,0
+AIR.US,D,20121210,000000,14.027,14.303,13.962,14.286,175784,0
+AIR.US,D,20121211,000000,14.342,14.556,14.342,14.537,164165,0
+AIR.US,D,20121212,000000,14.547,14.925,14.527,14.806,349342,0
+AIR.US,D,20121213,000000,14.797,14.899,14.556,14.63,186689,0
+AIR.US,D,20121214,000000,14.63,14.972,14.464,14.723,195743,0
+AIR.US,D,20121217,000000,14.832,14.908,14.658,14.908,178549,0
+AIR.US,D,20121218,000000,14.925,15.517,14.925,15.517,302011,0
+AIR.US,D,20121219,000000,15.764,17.613,15.573,17.587,1072813,0
+AIR.US,D,20121220,000000,17.568,17.568,16.801,17.141,591315,0
+AIR.US,D,20121221,000000,16.932,17.385,16.56,16.922,708088,0
+AIR.US,D,20121224,000000,16.894,17.178,16.705,16.753,124471,0
+AIR.US,D,20121226,000000,16.743,17.329,16.743,16.957,280428,0
+AIR.US,D,20121227,000000,17.031,17.112,16.624,17.066,229237,0
+AIR.US,D,20121228,000000,16.922,17.206,16.714,16.773,222235,0
+AIR.US,D,20121231,000000,16.714,17.367,16.447,17.32,263602,0
+AIR.US,D,20130102,000000,17.725,17.988,17.539,17.958,460709,0
+AIR.US,D,20130103,000000,17.951,18.504,17.894,18.378,452604,0
+AIR.US,D,20130104,000000,18.47,18.802,18.378,18.645,417130,0
+AIR.US,D,20130107,000000,18.571,18.69,18.243,18.309,327605,0
+AIR.US,D,20130108,000000,18.263,18.451,18.031,18.18,330439,0
+AIR.US,D,20130109,000000,18.267,18.389,18.128,18.238,428937,0
+AIR.US,D,20130110,000000,18.343,18.343,17.784,17.953,537451,0
+AIR.US,D,20130111,000000,18.015,18.18,17.577,17.605,269994,0
+AIR.US,D,20130114,000000,17.587,17.587,17.281,17.477,335962,0
+AIR.US,D,20130115,000000,17.3,17.951,17.3,17.903,234519,0
+AIR.US,D,20130116,000000,17.802,17.858,17.486,17.745,262373,0
+AIR.US,D,20130117,000000,17.886,18.271,17.696,18.051,479680,0
+AIR.US,D,20130118,000000,18.008,18.209,17.906,18.183,208672,0
+AIR.US,D,20130122,000000,18.125,18.46,18.125,18.395,273407,0
+AIR.US,D,20130123,000000,18.209,18.381,18.008,18.183,408149,0
+AIR.US,D,20130124,000000,18.3,18.95,18.271,18.562,457307,0
+AIR.US,D,20130125,000000,18.64,18.808,18.509,18.622,267041,0
+AIR.US,D,20130128,000000,18.64,18.64,18.294,18.399,272913,0
+AIR.US,D,20130129,000000,18.381,18.455,18.09,18.228,346196,0
+AIR.US,D,20130130,000000,18.238,18.257,17.775,17.879,296450,0
+AIR.US,D,20130131,000000,17.86,17.869,17.449,17.54,345529,0
+AIR.US,D,20130201,000000,17.605,18.1,17.504,17.747,321254,0
+AIR.US,D,20130204,000000,17.605,17.737,17.263,17.291,242529,0
+AIR.US,D,20130205,000000,17.449,17.458,17.244,17.254,315982,0
+AIR.US,D,20130206,000000,17.177,17.329,17.056,17.159,247264,0
+AIR.US,D,20130207,000000,17.196,17.44,17.084,17.367,306587,0
+AIR.US,D,20130208,000000,17.358,17.649,17.358,17.477,199267,0
+AIR.US,D,20130211,000000,17.477,17.486,17.291,17.424,155244,0
+AIR.US,D,20130212,000000,17.424,17.504,17.281,17.358,168922,0
+AIR.US,D,20130213,000000,17.458,17.794,17.281,17.367,182330,0
+AIR.US,D,20130214,000000,17.244,17.31,17.029,17.111,188925,0
+AIR.US,D,20130215,000000,17.196,17.348,17.029,17.084,258231,0
+AIR.US,D,20130219,000000,17.111,17.415,17.111,17.386,285255,0
+AIR.US,D,20130220,000000,17.386,17.449,17.02,17.029,254590,0
+AIR.US,D,20130221,000000,16.992,17.065,16.444,16.565,255397,0
+AIR.US,D,20130222,000000,16.712,16.992,16.655,16.853,282600,0
+AIR.US,D,20130225,000000,16.921,16.974,16.136,16.229,244645,0
+AIR.US,D,20130226,000000,16.314,16.396,16.033,16.324,207903,0
+AIR.US,D,20130227,000000,16.314,16.572,16.258,16.406,165459,0
+AIR.US,D,20130228,000000,16.387,16.565,16.324,16.352,191766,0
+AIR.US,D,20130301,000000,16.201,16.304,15.838,16.119,171236,0
+AIR.US,D,20130304,000000,16.043,16.043,15.337,15.384,361678,0
+AIR.US,D,20130305,000000,15.528,15.83,15.52,15.748,260841,0
+AIR.US,D,20130306,000000,15.773,16.155,15.71,16.128,258797,0
+AIR.US,D,20130307,000000,16.146,16.352,16.051,16.334,145254,0
+AIR.US,D,20130308,000000,16.517,16.939,16.453,16.621,273284,0
+AIR.US,D,20130311,000000,16.621,16.817,16.537,16.799,194986,0
+AIR.US,D,20130312,000000,16.799,17.074,16.63,16.63,195709,0
+AIR.US,D,20130313,000000,16.647,16.974,16.63,16.721,192783,0
+AIR.US,D,20130314,000000,16.751,16.947,16.694,16.808,531750,0
+AIR.US,D,20130315,000000,16.751,16.992,16.592,16.939,948710,0
+AIR.US,D,20130318,000000,16.751,16.931,16.647,16.844,331195,0
+AIR.US,D,20130319,000000,16.863,16.863,16.547,16.731,321731,0
+AIR.US,D,20130320,000000,17.002,18.64,17.002,18.2,947981,0
+AIR.US,D,20130321,000000,18.053,18.267,17.495,17.523,583655,0
+AIR.US,D,20130322,000000,17.597,17.658,17.074,17.13,331004,0
+AIR.US,D,20130325,000000,17.226,17.226,16.751,16.835,466964,0
+AIR.US,D,20130326,000000,17.011,17.186,16.939,17.029,1647321,0
+AIR.US,D,20130327,000000,16.931,17.12,16.799,17.038,334125,0
+AIR.US,D,20130328,000000,17.102,17.206,17.002,17.111,224625,0
+AIR.US,D,20130401,000000,17.111,17.111,16.472,16.674,275863,0
+AIR.US,D,20130402,000000,16.751,16.982,16.434,16.507,346136,0
+AIR.US,D,20130403,000000,16.517,16.517,16.08,16.146,321553,0
+AIR.US,D,20130404,000000,16.146,16.268,15.884,16.258,198579,0
+AIR.US,D,20130405,000000,15.912,16.343,15.848,16.277,169765,0
+AIR.US,D,20130408,000000,16.268,16.565,16.155,16.547,222402,0
+AIR.US,D,20130409,000000,16.621,16.664,16.268,16.268,145612,0
+AIR.US,D,20130410,000000,16.314,17.002,16.286,16.939,209969,0
+AIR.US,D,20130411,000000,16.863,16.947,16.647,16.761,102238,0
+AIR.US,D,20130412,000000,16.664,16.921,16.444,16.741,120385,0
+AIR.US,D,20130415,000000,16.592,16.621,15.893,16.015,275152,0
+AIR.US,D,20130416,000000,16.183,16.296,15.932,15.987,245559,0
+AIR.US,D,20130417,000000,15.83,16.136,15.307,15.52,529484,0
+AIR.US,D,20130418,000000,15.537,15.748,15.223,15.327,413063,0
+AIR.US,D,20130419,000000,15.356,15.413,15.132,15.376,222631,0
+AIR.US,D,20130422,000000,15.413,15.468,14.908,15.376,373870,0
+AIR.US,D,20130423,000000,15.547,16.146,15.458,16.136,246725,0
+AIR.US,D,20130424,000000,16.128,16.406,16.015,16.396,130806,0
+AIR.US,D,20130425,000000,16.517,16.863,16.359,16.808,290707,0
+AIR.US,D,20130426,000000,16.789,16.808,15.978,16.343,355725,0
+AIR.US,D,20130429,000000,16.396,16.507,16.174,16.463,167832,0
+AIR.US,D,20130430,000000,16.485,16.738,16.318,16.69,158198,0
+AIR.US,D,20130501,000000,16.66,16.7,16.338,16.468,309232,0
+AIR.US,D,20130502,000000,16.542,16.786,16.347,16.644,184244,0
+AIR.US,D,20130503,000000,16.879,17.578,16.795,17.357,330379,0
+AIR.US,D,20130506,000000,17.357,17.523,17.195,17.347,246204,0
+AIR.US,D,20130507,000000,17.395,17.615,17.299,17.539,300637,0
+AIR.US,D,20130508,000000,17.347,17.588,17.262,17.588,167518,0
+AIR.US,D,20130509,000000,17.523,17.785,17.457,17.559,152721,0
+AIR.US,D,20130510,000000,17.634,17.776,17.569,17.738,100384,0
+AIR.US,D,20130513,000000,17.698,17.698,17.513,17.578,111469,0
+AIR.US,D,20130514,000000,17.578,17.916,17.504,17.897,172832,0
+AIR.US,D,20130515,000000,17.785,18.25,17.708,18.084,189907,0
+AIR.US,D,20130516,000000,18.036,18.036,17.757,17.795,337104,0
+AIR.US,D,20130517,000000,17.897,18.307,17.852,18.278,232770,0
+AIR.US,D,20130520,000000,18.176,18.672,18.176,18.522,183888,0
+AIR.US,D,20130521,000000,18.496,18.522,18.028,18.385,252939,0
+AIR.US,D,20130522,000000,18.393,19.103,18.26,18.43,319866,0
+AIR.US,D,20130523,000000,18.221,18.43,18.01,18.403,147486,0
+AIR.US,D,20130524,000000,18.403,18.813,18.336,18.813,208336,0
+AIR.US,D,20130528,000000,19.086,19.503,18.785,19.13,238407,0
+AIR.US,D,20130529,000000,18.935,19.095,18.699,18.972,112079,0
+AIR.US,D,20130530,000000,19.046,19.139,18.953,19.066,87746,0
+AIR.US,D,20130531,000000,18.934,18.981,18.661,18.745,133342,0
+AIR.US,D,20130603,000000,18.803,19.353,18.727,19.327,249310,0
+AIR.US,D,20130604,000000,19.318,19.411,18.69,18.905,153978,0
+AIR.US,D,20130605,000000,18.849,18.972,18.69,18.756,117109,0
+AIR.US,D,20130606,000000,18.727,19.269,18.672,19.251,199855,0
+AIR.US,D,20130607,000000,19.42,19.757,19.327,19.521,209360,0
+AIR.US,D,20130610,000000,19.588,19.924,19.393,19.906,164960,0
+AIR.US,D,20130611,000000,19.588,19.906,19.467,19.719,200867,0
+AIR.US,D,20130612,000000,19.952,20.075,19.531,19.579,135147,0
+AIR.US,D,20130613,000000,19.521,20.326,19.448,20.262,191291,0
+AIR.US,D,20130614,000000,20.243,20.262,19.796,19.962,146069,0
+AIR.US,D,20130617,000000,20.213,20.364,20.002,20.184,123532,0
+AIR.US,D,20130618,000000,20.213,20.551,20.14,20.513,148541,0
+AIR.US,D,20130619,000000,20.495,20.551,20.13,20.354,166618,0
+AIR.US,D,20130620,000000,20.02,20.056,19.728,19.877,201133,0
+AIR.US,D,20130621,000000,19.992,20.392,19.812,20.147,276349,0
+AIR.US,D,20130624,000000,19.933,20.047,19.719,19.747,213610,0
+AIR.US,D,20130625,000000,20.029,20.271,19.512,19.821,178309,0
+AIR.US,D,20130626,000000,20.02,20.111,19.805,20.011,147565,0
+AIR.US,D,20130627,000000,20.166,20.561,20.029,20.409,290824,0
+AIR.US,D,20130628,000000,20.374,20.719,20.336,20.541,331392,0
+AIR.US,D,20130701,000000,20.811,21.682,20.803,21.279,392999,0
+AIR.US,D,20130702,000000,21.334,21.419,20.589,20.906,215740,0
+AIR.US,D,20130703,000000,20.719,21.206,20.626,21.177,67175,0
+AIR.US,D,20130705,000000,21.497,21.56,21.187,21.56,179954,0
+AIR.US,D,20130708,000000,21.645,21.812,21.497,21.701,242446,0
+AIR.US,D,20130709,000000,21.802,21.896,21.617,21.701,317158,0
+AIR.US,D,20130710,000000,21.682,22.402,21.682,22.317,240148,0
+AIR.US,D,20130711,000000,22.588,23.039,22.588,23.02,312192,0
+AIR.US,D,20130712,000000,22.914,23.365,22.895,22.99,321342,0
+AIR.US,D,20130715,000000,23.086,23.887,23.086,23.766,291561,0
+AIR.US,D,20130716,000000,23.785,23.925,23.104,23.131,220138,0
+AIR.US,D,20130717,000000,23.241,23.671,23.131,23.552,161144,0
+AIR.US,D,20130718,000000,23.579,23.776,23.477,23.737,203570,0
+AIR.US,D,20130719,000000,23.624,24.083,23.552,24.074,253967,0
+AIR.US,D,20130722,000000,24.159,24.353,24.045,24.12,224396,0
+AIR.US,D,20130723,000000,24.12,24.197,23.402,23.569,287444,0
+AIR.US,D,20130724,000000,23.776,24.102,23.776,23.972,190804,0
+AIR.US,D,20130725,000000,23.751,23.873,22.047,23.836,355231,0
+AIR.US,D,20130726,000000,24.513,24.513,23.685,23.818,378896,0
+AIR.US,D,20130729,000000,23.675,24.05,23.244,23.405,345069,0
+AIR.US,D,20130730,000000,22.44,22.627,21.865,22.184,669434,0
+AIR.US,D,20130731,000000,22.327,22.848,22.327,22.721,324348,0
+AIR.US,D,20130801,000000,22.954,23.204,22.741,23.125,349813,0
+AIR.US,D,20130802,000000,23.022,23.282,23.022,23.161,232840,0
+AIR.US,D,20130805,000000,23.125,23.339,22.858,23.144,273668,0
+AIR.US,D,20130806,000000,23.022,23.107,22.675,22.897,264842,0
+AIR.US,D,20130807,000000,22.802,23.097,22.802,23.041,227202,0
+AIR.US,D,20130808,000000,23.161,23.349,23.078,23.161,170845,0
+AIR.US,D,20130809,000000,23.022,23.214,22.731,23.05,158660,0
+AIR.US,D,20130812,000000,22.916,23.545,22.897,23.499,239974,0
+AIR.US,D,20130813,000000,23.591,23.714,23.452,23.555,432849,0
+AIR.US,D,20130814,000000,23.545,23.721,23.349,23.368,308545,0
+AIR.US,D,20130815,000000,23.078,23.195,22.741,22.897,190481,0
+AIR.US,D,20130816,000000,22.768,23.31,22.751,22.935,155267,0
+AIR.US,D,20130819,000000,22.935,23.461,22.838,23.301,187985,0
+AIR.US,D,20130820,000000,23.368,23.809,23.301,23.685,398513,0
+AIR.US,D,20130821,000000,23.573,23.948,23.49,23.536,154273,0
+AIR.US,D,20130822,000000,23.618,24.098,23.618,24.07,146794,0
+AIR.US,D,20130823,000000,24.079,24.275,24.06,24.22,171584,0
+AIR.US,D,20130826,000000,24.37,24.503,24.107,24.202,162797,0
+AIR.US,D,20130827,000000,23.873,24.07,23.432,23.581,230184,0
+AIR.US,D,20130828,000000,23.555,24.098,23.555,23.939,304778,0
+AIR.US,D,20130829,000000,23.9,24.388,23.853,24.155,151641,0
+AIR.US,D,20130830,000000,24.135,24.193,23.432,23.518,211294,0
+AIR.US,D,20130903,000000,23.882,24.35,23.79,23.91,353344,0
+AIR.US,D,20130904,000000,23.882,24.088,23.675,23.92,318975,0
+AIR.US,D,20130905,000000,23.9,24.228,23.818,24.023,231368,0
+AIR.US,D,20130906,000000,24.145,24.202,23.442,24.015,170489,0
+AIR.US,D,20130909,000000,24.107,24.416,23.92,24.295,179589,0
+AIR.US,D,20130910,000000,24.388,25.025,24.107,25.007,336399,0
+AIR.US,D,20130911,000000,24.961,25.185,24.839,25.044,184789,0
+AIR.US,D,20130912,000000,24.988,25.307,24.649,24.734,240877,0
+AIR.US,D,20130913,000000,24.887,25.316,24.585,25.251,263570,0
+AIR.US,D,20130916,000000,25.503,25.88,25.335,25.766,325459,0
+AIR.US,D,20130917,000000,25.737,26.012,25.165,26.012,332991,0
+AIR.US,D,20130918,000000,26.057,27.154,26.057,27.021,540404,0
+AIR.US,D,20130919,000000,27.117,27.811,27.031,27.744,875787,0
+AIR.US,D,20130920,000000,27.923,28.127,27.716,27.764,576055,0
+AIR.US,D,20130923,000000,27.764,28.045,27.276,27.734,456554,0
+AIR.US,D,20130924,000000,27.734,28.073,27.489,28.055,659723,0
+AIR.US,D,20130925,000000,26.63,26.835,25.054,25.459,1427989,0
+AIR.US,D,20130926,000000,25.614,26.282,25.605,26.137,546558,0
+AIR.US,D,20130927,000000,25.889,26.137,25.794,26.031,337775,0
+AIR.US,D,20130930,000000,25.588,25.833,25.494,25.614,475429,0
+AIR.US,D,20131001,000000,25.578,26.004,25.513,25.994,301417,0
+AIR.US,D,20131002,000000,25.804,25.804,25.393,25.486,249885,0
+AIR.US,D,20131003,000000,25.403,25.468,24.83,25.081,284165,0
+AIR.US,D,20131004,000000,25.054,25.316,25.054,25.222,157597,0
+AIR.US,D,20131007,000000,24.97,25.175,24.83,24.897,262875,0
+AIR.US,D,20131008,000000,24.961,25.156,24.485,24.513,455705,0
+AIR.US,D,20131009,000000,24.601,24.783,24.36,24.558,476268,0
+AIR.US,D,20131010,000000,25.025,25.522,24.877,25.522,319389,0
+AIR.US,D,20131011,000000,25.45,25.851,25.307,25.824,239665,0
+AIR.US,D,20131014,000000,25.578,26.048,25.251,26.048,256865,0
+AIR.US,D,20131015,000000,26.031,26.031,25.403,25.413,304916,0
+AIR.US,D,20131016,000000,25.596,25.794,25.413,25.794,192920,0
+AIR.US,D,20131017,000000,25.632,26.128,25.596,26.128,221234,0
+AIR.US,D,20131018,000000,26.315,26.522,26.052,26.495,216064,0
+AIR.US,D,20131021,000000,26.599,26.671,26.372,26.599,302538,0
+AIR.US,D,20131022,000000,26.784,27.001,26.699,26.992,303163,0
+AIR.US,D,20131023,000000,26.879,27.488,26.737,27.454,365514,0
+AIR.US,D,20131024,000000,27.454,27.885,27.33,27.612,373728,0
+AIR.US,D,20131025,000000,27.734,27.734,27.303,27.444,168377,0
+AIR.US,D,20131028,000000,27.385,27.744,27.116,27.744,254289,0
+AIR.US,D,20131029,000000,27.885,28.193,27.764,28.156,326788,0
+AIR.US,D,20131030,000000,28.111,28.111,27.188,27.357,279997,0
+AIR.US,D,20131031,000000,27.357,27.885,27.124,27.516,284949,0
+AIR.US,D,20131101,000000,27.48,27.658,26.963,27.385,286165,0
+AIR.US,D,20131104,000000,27.536,28.005,27.536,27.958,170972,0
+AIR.US,D,20131105,000000,27.885,28.193,27.724,28.082,156083,0
+AIR.US,D,20131106,000000,28.277,28.627,28.111,28.268,227164,0
+AIR.US,D,20131107,000000,28.356,28.421,27.265,27.471,254632,0
+AIR.US,D,20131108,000000,27.454,28.497,27.454,28.375,349766,0
+AIR.US,D,20131111,000000,28.222,28.956,27.967,28.683,287729,0
+AIR.US,D,20131112,000000,28.607,28.721,28.287,28.326,135411,0
+AIR.US,D,20131113,000000,28.268,28.468,27.83,28.296,185294,0
+AIR.US,D,20131114,000000,28.366,28.421,27.904,28.137,163318,0
+AIR.US,D,20131115,000000,28.147,28.405,27.744,27.83,291333,0
+AIR.US,D,20131118,000000,27.821,28.128,27.592,27.63,406573,0
+AIR.US,D,20131119,000000,27.764,28.137,27.425,27.526,376859,0
+AIR.US,D,20131120,000000,27.63,28.184,27.425,27.951,254133,0
+AIR.US,D,20131121,000000,28.164,28.918,28.164,28.891,268339,0
+AIR.US,D,20131122,000000,28.946,29.348,28.9,29.238,242551,0
+AIR.US,D,20131125,000000,29.294,29.484,29.165,29.276,138336,0
+AIR.US,D,20131126,000000,29.267,29.651,29.174,29.303,322399,0
+AIR.US,D,20131127,000000,29.258,29.484,29.192,29.415,140823,0
+AIR.US,D,20131129,000000,29.576,29.632,29.312,29.338,59764,0
+AIR.US,D,20131202,000000,29.303,29.632,28.26,28.356,359249,0
+AIR.US,D,20131203,000000,28.316,29.03,28.287,28.721,320752,0
+AIR.US,D,20131204,000000,28.516,28.966,27.942,28.478,195298,0
+AIR.US,D,20131205,000000,28.385,28.414,28.065,28.26,125940,0
+AIR.US,D,20131206,000000,28.617,28.711,28.326,28.525,163508,0
+AIR.US,D,20131209,000000,28.571,28.824,28.366,28.627,225358,0
+AIR.US,D,20131210,000000,28.635,28.673,28.193,28.203,217302,0
+AIR.US,D,20131211,000000,28.251,28.251,27.526,27.545,244893,0
+AIR.US,D,20131212,000000,27.536,27.734,27.294,27.526,181710,0
+AIR.US,D,20131213,000000,27.592,27.783,27.274,27.602,214605,0
+AIR.US,D,20131216,000000,27.678,28.516,27.554,28.193,381678,0
+AIR.US,D,20131217,000000,28.193,28.553,28.101,28.251,426712,0
+AIR.US,D,20131218,000000,28.395,28.721,27.773,28.721,343450,0
+AIR.US,D,20131219,000000,28.721,28.833,28.448,28.562,238580,0
+AIR.US,D,20131220,000000,28.74,29.136,27.312,27.464,1416257,0
+AIR.US,D,20131223,000000,27.497,27.958,26.963,27.246,757395,0
+AIR.US,D,20131224,000000,27.312,27.668,26.963,27.048,248415,0
+AIR.US,D,20131226,000000,27.124,27.434,26.973,27.162,392336,0
+AIR.US,D,20131227,000000,27.321,27.434,26.727,26.915,472725,0
+AIR.US,D,20131230,000000,26.945,27.188,26.609,26.699,380919,0
+AIR.US,D,20131231,000000,26.663,26.663,26.152,26.324,547211,0
+AIR.US,D,20140102,000000,26.248,26.512,25.581,25.713,394432,0
+AIR.US,D,20140103,000000,25.732,25.732,25.167,25.263,467027,0
+AIR.US,D,20140106,000000,25.309,25.487,24.794,25.167,507282,0
+AIR.US,D,20140107,000000,25.195,25.328,24.839,24.916,452760,0
+AIR.US,D,20140108,000000,24.888,25.158,24.406,25.12,745146,0
+AIR.US,D,20140109,000000,25.195,25.516,25.019,25.065,430012,0
+AIR.US,D,20140110,000000,25.129,25.347,24.934,25.273,359448,0
+AIR.US,D,20140113,000000,25.244,25.263,25.046,25.224,299413,0
+AIR.US,D,20140114,000000,25.244,25.78,25.167,25.656,363760,0
+AIR.US,D,20140115,000000,25.665,25.951,25.572,25.77,311109,0
+AIR.US,D,20140116,000000,25.818,25.912,25.591,25.854,204062,0
+AIR.US,D,20140117,000000,25.836,25.951,25.617,25.941,266693,0
+AIR.US,D,20140121,000000,26.315,27.773,26.315,26.915,1105751,0
+AIR.US,D,20140122,000000,27.011,27.33,26.851,27.019,351727,0
+AIR.US,D,20140123,000000,26.897,26.897,26.248,26.671,383935,0
+AIR.US,D,20140124,000000,26.225,26.45,25.32,25.489,339772,0
+AIR.US,D,20140127,000000,25.499,25.564,25.111,25.435,487971,0
+AIR.US,D,20140128,000000,25.378,26.082,25.358,25.499,392443,0
+AIR.US,D,20140129,000000,25.225,25.283,24.735,24.999,376309,0
+AIR.US,D,20140130,000000,25.225,25.648,25.084,25.206,354894,0
+AIR.US,D,20140131,000000,24.735,25.368,24.667,25.111,286540,0
+AIR.US,D,20140203,000000,25.121,25.274,24.765,24.907,663300,0
+AIR.US,D,20140204,000000,25.037,25.037,24.368,24.595,365428,0
+AIR.US,D,20140205,000000,24.368,24.52,23.916,24.415,348359,0
+AIR.US,D,20140206,000000,24.484,24.858,24.396,24.595,248709,0
+AIR.US,D,20140207,000000,24.677,25.019,24.53,24.745,269908,0
+AIR.US,D,20140210,000000,24.696,24.898,24.387,24.784,365815,0
+AIR.US,D,20140211,000000,24.794,25.292,24.775,25.13,117635,0
+AIR.US,D,20140212,000000,25.168,25.772,25.168,25.705,257889,0
+AIR.US,D,20140213,000000,25.489,25.944,25.387,25.811,249651,0
+AIR.US,D,20140214,000000,25.724,25.821,25.499,25.753,187619,0
+AIR.US,D,20140218,000000,25.724,25.963,25.555,25.838,391253,0
+AIR.US,D,20140219,000000,25.753,25.982,25.564,25.601,211319,0
+AIR.US,D,20140220,000000,25.705,26.046,25.527,26.01,190423,0
+AIR.US,D,20140221,000000,26.055,26.055,25.638,25.666,206609,0
+AIR.US,D,20140224,000000,25.705,26.328,25.695,26.175,200144,0
+AIR.US,D,20140225,000000,26.146,26.165,25.547,25.658,202946,0
+AIR.US,D,20140226,000000,25.821,26.96,25.791,26.319,379966,0
+AIR.US,D,20140227,000000,26.215,26.517,26.019,26.45,135438,0
+AIR.US,D,20140228,000000,26.48,27.752,26.281,27.233,427712,0
+AIR.US,D,20140303,000000,26.969,27.81,26.901,27.551,420064,0
+AIR.US,D,20140304,000000,27.994,29.099,27.976,28.578,951345,0
+AIR.US,D,20140305,000000,28.617,28.929,28.366,28.815,591246,0
+AIR.US,D,20140306,000000,28.929,29.186,28.627,29.005,586514,0
+AIR.US,D,20140307,000000,29.222,29.331,28.901,29.109,422231,0
+AIR.US,D,20140310,000000,29.014,29.269,28.844,29.167,382649,0
+AIR.US,D,20140311,000000,29.24,29.322,28.421,28.702,331422,0
+AIR.US,D,20140312,000000,28.516,28.854,28.385,28.834,402587,0
+AIR.US,D,20140313,000000,28.957,29.032,28.488,28.674,327691,0
+AIR.US,D,20140314,000000,28.516,28.947,28.346,28.627,285841,0
+AIR.US,D,20140317,000000,28.805,29.118,28.665,28.722,306521,0
+AIR.US,D,20140318,000000,28.786,29.278,28.786,29.26,309785,0
+AIR.US,D,20140319,000000,29.269,29.599,28.712,28.957,276467,0
+AIR.US,D,20140320,000000,28.947,29.388,28.795,29.138,265901,0
+AIR.US,D,20140321,000000,27.301,27.6,26.252,26.809,1773642,0
+AIR.US,D,20140324,000000,26.809,27.233,26.546,27.064,1134171,0
+AIR.US,D,20140325,000000,27.262,27.327,25.838,25.934,885775,0
+AIR.US,D,20140326,000000,26.029,26.029,24.434,24.502,830830,0
+AIR.US,D,20140327,000000,24.415,24.52,24.076,24.273,573624,0
+AIR.US,D,20140328,000000,24.263,24.577,23.879,23.973,394007,0
+AIR.US,D,20140331,000000,24.104,24.502,23.936,24.454,468826,0
+AIR.US,D,20140401,000000,24.549,24.775,24.095,24.444,407457,0
+AIR.US,D,20140402,000000,24.502,24.822,24.19,24.464,377644,0
+AIR.US,D,20140403,000000,24.425,24.474,23.699,24.019,347612,0
+AIR.US,D,20140404,000000,24.218,24.273,23.474,23.604,321828,0
+AIR.US,D,20140407,000000,23.54,23.726,23.342,23.425,590217,0
+AIR.US,D,20140408,000000,23.464,23.622,23.023,23.502,759909,0
+AIR.US,D,20140409,000000,23.641,24.803,23.622,24.775,543026,0
+AIR.US,D,20140410,000000,24.696,24.696,23.973,24.076,531370,0
+AIR.US,D,20140411,000000,23.785,24.162,23.765,23.775,312378,0
+AIR.US,D,20140414,000000,24.019,24.019,23.265,23.493,285017,0
+AIR.US,D,20140415,000000,23.502,24.095,23.246,24.019,406246,0
+AIR.US,D,20140416,000000,24.076,24.396,24.057,24.32,389898,0
+AIR.US,D,20140417,000000,24.348,25.445,24.273,25.235,364126,0
+AIR.US,D,20140421,000000,25.215,25.215,24.677,24.916,147137,0
+AIR.US,D,20140422,000000,25.019,25.464,24.98,25.075,270012,0
+AIR.US,D,20140423,000000,25.075,25.149,24.715,24.943,331185,0
+AIR.US,D,20140424,000000,25.168,25.188,24.715,24.999,244476,0
+AIR.US,D,20140425,000000,24.902,24.995,24.457,24.797,247766,0
+AIR.US,D,20140428,000000,24.921,24.977,23.918,24.211,206469,0
+AIR.US,D,20140429,000000,24.381,24.477,23.918,24.097,255336,0
+AIR.US,D,20140430,000000,24.078,24.486,23.881,24.477,222970,0
+AIR.US,D,20140501,000000,24.351,24.769,24.003,24.183,334137,0
+AIR.US,D,20140502,000000,24.193,24.614,24.124,24.202,258757,0
+AIR.US,D,20140505,000000,24.069,24.467,23.718,24.428,298527,0
+AIR.US,D,20140506,000000,24.361,24.361,23.737,24.003,247953,0
+AIR.US,D,20140507,000000,24.078,24.371,23.908,24.134,217432,0
+AIR.US,D,20140508,000000,24.154,24.562,23.881,23.898,158270,0
+AIR.US,D,20140509,000000,23.747,24.314,23.737,24.116,204425,0
+AIR.US,D,20140512,000000,24.193,25.27,24.049,25.212,218374,0
+AIR.US,D,20140513,000000,25.231,25.298,24.597,24.634,212586,0
+AIR.US,D,20140514,000000,24.604,24.653,23.824,23.938,179920,0
+AIR.US,D,20140515,000000,23.776,23.928,23.342,23.776,206794,0
+AIR.US,D,20140516,000000,23.747,23.747,23.293,23.454,170925,0
+AIR.US,D,20140519,000000,23.398,23.623,23.255,23.483,237010,0
+AIR.US,D,20140520,000000,23.425,23.605,22.709,22.896,278767,0
+AIR.US,D,20140521,000000,23.031,23.196,22.575,22.886,172800,0
+AIR.US,D,20140522,000000,22.896,23.097,22.857,22.906,179634,0
+AIR.US,D,20140523,000000,23.022,23.435,22.992,23.246,258907,0
+AIR.US,D,20140527,000000,23.435,23.493,23.284,23.474,180693,0
+AIR.US,D,20140528,000000,23.493,23.532,22.973,23.012,217965,0
+AIR.US,D,20140529,000000,23.134,23.134,22.662,23.002,178773,0
+AIR.US,D,20140530,000000,23.069,23.246,22.819,22.963,218284,0
+AIR.US,D,20140602,000000,23.069,23.332,22.757,23.152,248037,0
+AIR.US,D,20140603,000000,23.069,23.236,22.434,22.867,269821,0
+AIR.US,D,20140604,000000,22.718,23.265,22.624,23.196,330652,0
+AIR.US,D,20140605,000000,23.134,25.051,23.134,24.929,405088,0
+AIR.US,D,20140606,000000,24.921,25.616,24.7,25.553,252727,0
+AIR.US,D,20140609,000000,25.534,26.017,25.495,25.837,244394,0
+AIR.US,D,20140610,000000,25.827,26.174,25.59,26.008,129530,0
+AIR.US,D,20140611,000000,25.875,25.922,25.422,25.515,130015,0
+AIR.US,D,20140612,000000,25.393,25.922,25.231,25.922,319454,0
+AIR.US,D,20140613,000000,25.942,26.261,25.865,26.017,250948,0
+AIR.US,D,20140616,000000,25.913,26.044,25.702,26.044,244522,0
+AIR.US,D,20140617,000000,25.971,26.565,25.942,26.347,287907,0
+AIR.US,D,20140618,000000,26.327,26.327,25.607,25.942,289712,0
+AIR.US,D,20140619,000000,25.961,25.99,25.607,25.76,160972,0
+AIR.US,D,20140620,000000,25.846,25.913,25.645,25.846,381686,0
+AIR.US,D,20140623,000000,25.875,25.894,25.364,25.422,116396,0
+AIR.US,D,20140624,000000,25.374,25.469,25.07,25.212,179370,0
+AIR.US,D,20140625,000000,25.004,25.441,24.902,25.422,156132,0
+AIR.US,D,20140626,000000,25.524,25.731,25.241,25.702,315436,0
+AIR.US,D,20140627,000000,25.477,26.261,25.477,26.089,372518,0
+AIR.US,D,20140630,000000,25.942,26.174,25.515,26.044,250986,0
+AIR.US,D,20140701,000000,26.072,26.732,25.99,26.347,371589,0
+AIR.US,D,20140702,000000,26.271,26.449,25.413,25.645,144445,0
+AIR.US,D,20140703,000000,25.702,26.214,25.702,26.072,79675,0
+AIR.US,D,20140707,000000,26.035,26.035,25.534,25.625,153021,0
+AIR.US,D,20140708,000000,25.616,25.616,24.817,24.893,249994,0
+AIR.US,D,20140709,000000,25.087,25.087,24.69,24.902,240318,0
+AIR.US,D,20140710,000000,24.296,24.995,24.296,24.729,249410,0
+AIR.US,D,20140711,000000,24.709,24.797,24.371,24.389,214717,0
+AIR.US,D,20140714,000000,24.562,24.739,24.418,24.643,215197,0
+AIR.US,D,20140715,000000,24.634,24.769,24.134,24.229,355599,0
+AIR.US,D,20140716,000000,24.428,26.769,24.428,26.479,773409,0
+AIR.US,D,20140717,000000,26.357,26.649,25.846,25.922,395588,0
+AIR.US,D,20140718,000000,25.837,26.214,25.616,25.99,286140,0
+AIR.US,D,20140721,000000,25.875,26.498,25.598,26.449,253206,0
+AIR.US,D,20140722,000000,26.517,26.741,26.044,26.116,305584,0
+AIR.US,D,20140723,000000,26.116,26.174,25.855,26.144,195460,0
+AIR.US,D,20140724,000000,26.159,26.285,25.773,25.822,250768,0
+AIR.US,D,20140725,000000,25.518,25.802,25.291,25.47,314208,0
+AIR.US,D,20140728,000000,25.48,25.619,24.997,25.498,279898,0
+AIR.US,D,20140729,000000,25.488,25.658,25.301,25.555,228437,0
+AIR.US,D,20140730,000000,25.734,25.917,25.537,25.677,219873,0
+AIR.US,D,20140731,000000,25.282,25.619,25.282,25.488,236622,0
+AIR.US,D,20140801,000000,25.527,25.888,25.338,25.444,257885,0
+AIR.US,D,20140804,000000,25.488,25.763,25.204,25.252,400446,0
+AIR.US,D,20140805,000000,24.977,25.792,24.94,25.416,181149,0
+AIR.US,D,20140806,000000,25.195,25.715,25.118,25.601,283732,0
+AIR.US,D,20140807,000000,25.725,25.812,25.301,25.347,171309,0
+AIR.US,D,20140808,000000,25.338,25.888,25.053,25.84,188784,0
+AIR.US,D,20140811,000000,26.049,26.729,25.926,26.494,174748,0
+AIR.US,D,20140812,000000,26.465,26.465,25.48,25.61,263621,0
+AIR.US,D,20140813,000000,25.744,26.285,25.629,25.725,289460,0
+AIR.US,D,20140814,000000,25.763,25.831,25.629,25.649,164879,0
+AIR.US,D,20140815,000000,25.946,26.246,25.547,25.888,186229,0
+AIR.US,D,20140818,000000,26.209,26.343,26.068,26.189,133976,0
+AIR.US,D,20140819,000000,26.169,26.363,26.013,26.102,147007,0
+AIR.US,D,20140820,000000,26.058,26.058,25.61,25.619,137983,0
+AIR.US,D,20140821,000000,25.686,25.907,25.498,25.734,188858,0
+AIR.US,D,20140822,000000,25.706,25.995,25.601,25.802,124284,0
+AIR.US,D,20140825,000000,25.946,26.236,25.706,25.792,77518,0
+AIR.US,D,20140826,000000,25.725,26.022,25.658,25.955,112408,0
+AIR.US,D,20140827,000000,25.965,25.965,25.629,25.639,68160,0
+AIR.US,D,20140828,000000,25.453,25.744,25.453,25.583,97809,0
+AIR.US,D,20140829,000000,25.583,26.426,25.583,26.246,201550,0
+AIR.US,D,20140902,000000,26.323,26.418,25.859,26.149,150456,0
+AIR.US,D,20140903,000000,26.343,26.494,25.898,26.068,121018,0
+AIR.US,D,20140904,000000,26.209,26.571,26.049,26.102,135650,0
+AIR.US,D,20140905,000000,25.975,26.068,25.773,25.995,87169,0
+AIR.US,D,20140908,000000,26.013,26.455,25.936,26.256,139338,0
+AIR.US,D,20140909,000000,26.129,26.313,25.907,26.004,203040,0
+AIR.US,D,20140910,000000,26.004,26.59,25.879,26.59,244337,0
+AIR.US,D,20140911,000000,26.523,27.014,26.494,26.929,187261,0
+AIR.US,D,20140912,000000,26.845,26.845,26.39,26.561,179059,0
+AIR.US,D,20140915,000000,26.533,26.729,26.219,26.571,141476,0
+AIR.US,D,20140916,000000,26.59,26.664,26.149,26.513,140168,0
+AIR.US,D,20140917,000000,26.581,26.825,26.246,26.729,201142,0
+AIR.US,D,20140918,000000,26.806,27.119,26.504,27.034,328863,0
+AIR.US,D,20140919,000000,27.024,27.525,26.757,26.757,800078,0
+AIR.US,D,20140922,000000,26.682,26.709,26.333,26.465,300362,0
+AIR.US,D,20140923,000000,26.333,26.776,26.295,26.533,857052,0
+AIR.US,D,20140924,000000,24.73,25.252,23.103,23.413,2010264,0
+AIR.US,D,20140925,000000,23.339,24.256,23.018,23.849,1025254,0
+AIR.US,D,20140926,000000,23.879,24.048,23.621,23.812,490748,0
+AIR.US,D,20140929,000000,23.567,23.879,23.452,23.548,313007,0
+AIR.US,D,20140930,000000,23.576,23.649,22.882,22.882,331089,0
+AIR.US,D,20141001,000000,22.843,22.959,22.485,22.667,407744,0
+AIR.US,D,20141002,000000,22.629,22.882,22.485,22.658,215281,0
+AIR.US,D,20141003,000000,22.902,23.14,22.648,23.093,247719,0
+AIR.US,D,20141006,000000,23.103,23.329,22.834,22.843,195408,0
+AIR.US,D,20141007,000000,22.733,22.814,22.201,22.21,168076,0
+AIR.US,D,20141008,000000,22.181,22.753,21.974,22.667,241629,0
+AIR.US,D,20141009,000000,22.639,22.685,21.793,21.822,358995,0
+AIR.US,D,20141010,000000,21.727,22.05,21.472,21.763,235405,0
+AIR.US,D,20141013,000000,21.699,22.116,21.512,21.634,273252,0
+AIR.US,D,20141014,000000,21.744,22.266,21.67,21.783,394150,0
+AIR.US,D,20141015,000000,21.403,22.743,21.198,22.694,315561,0
+AIR.US,D,20141016,000000,22.447,23.309,22.428,22.921,256908,0
+AIR.US,D,20141017,000000,23.286,23.335,22.838,22.897,393174,0
+AIR.US,D,20141020,000000,22.877,23.637,22.09,22.993,182078,0
+AIR.US,D,20141021,000000,23.164,23.507,22.756,23.306,269061,0
+AIR.US,D,20141022,000000,23.325,23.637,22.887,22.907,93222,0
+AIR.US,D,20141023,000000,23.07,23.601,22.945,23.249,154520,0
+AIR.US,D,20141024,000000,23.315,23.666,23.127,23.581,219249,0
+AIR.US,D,20141027,000000,23.487,23.723,23.164,23.696,78154,0
+AIR.US,D,20141028,000000,23.743,24.246,23.686,24.227,387567,0
+AIR.US,D,20141029,000000,24.285,24.581,23.905,24.171,181816,0
+AIR.US,D,20141030,000000,24.104,24.389,23.925,24.361,242940,0
+AIR.US,D,20141031,000000,24.79,25.236,24.314,25.188,286073,0
+AIR.US,D,20141103,000000,25.206,25.389,24.761,24.914,171662,0
+AIR.US,D,20141104,000000,24.799,25.008,24.711,24.924,97176,0
+AIR.US,D,20141105,000000,25.064,25.158,24.741,24.79,147150,0
+AIR.US,D,20141106,000000,24.761,25.236,24.711,25.158,149932,0
+AIR.US,D,20141107,000000,25.168,25.168,24.914,25.064,235124,0
+AIR.US,D,20141110,000000,25.008,25.437,24.989,25.409,108397,0
+AIR.US,D,20141111,000000,25.409,25.483,25.091,25.216,113330,0
+AIR.US,D,20141112,000000,25.045,25.294,24.952,25.1,246212,0
+AIR.US,D,20141113,000000,25.026,25.275,24.942,24.979,132220,0
+AIR.US,D,20141114,000000,25.018,25.083,24.751,24.78,91769,0
+AIR.US,D,20141117,000000,24.731,25.026,24.552,24.827,153029,0
+AIR.US,D,20141118,000000,24.819,25.054,24.606,24.626,122016,0
+AIR.US,D,20141119,000000,24.636,24.636,24.21,24.399,89850,0
+AIR.US,D,20141120,000000,24.332,24.655,23.982,24.533,221768,0
+AIR.US,D,20141121,000000,24.799,24.924,24.533,24.581,124675,0
+AIR.US,D,20141124,000000,24.616,24.924,24.581,24.78,140067,0
+AIR.US,D,20141125,000000,24.819,25.206,24.636,25.045,176414,0
+AIR.US,D,20141126,000000,25.083,25.083,24.543,24.655,235195,0
+AIR.US,D,20141128,000000,24.771,24.809,24.332,24.361,118808,0
+AIR.US,D,20141201,000000,24.285,24.655,23.972,24.314,419612,0
+AIR.US,D,20141202,000000,24.314,25.036,24.191,24.486,129878,0
+AIR.US,D,20141203,000000,24.533,25.466,24.467,25.275,152471,0
+AIR.US,D,20141204,000000,25.312,25.466,24.809,25.091,122458,0
+AIR.US,D,20141205,000000,25.026,25.662,25.026,25.473,152480,0
+AIR.US,D,20141208,000000,25.379,25.623,24.552,24.673,123794,0
+AIR.US,D,20141209,000000,24.389,27.082,24.381,27.072,673718,0
+AIR.US,D,20141210,000000,27.11,27.11,26.063,26.242,244339,0
+AIR.US,D,20141211,000000,26.185,26.558,25.893,26.027,121318,0
+AIR.US,D,20141212,000000,25.623,25.816,24.875,25.541,289447,0
+AIR.US,D,20141215,000000,25.614,25.98,25.521,25.816,177774,0
+AIR.US,D,20141216,000000,25.836,26.52,25.777,26.359,211425,0
+AIR.US,D,20141217,000000,26.359,26.89,26.205,26.823,317520,0
+AIR.US,D,20141218,000000,27.203,27.813,27.1,27.766,296029,0
+AIR.US,D,20141219,000000,27.689,27.746,25.767,25.951,623786,0
+AIR.US,D,20141222,000000,25.902,26.185,25.719,26.116,271847,0
+AIR.US,D,20141223,000000,26.252,27.126,26.106,26.898,133238,0
+AIR.US,D,20141224,000000,26.89,26.89,26.242,26.3,92293,0
+AIR.US,D,20141226,000000,26.452,26.472,26.195,26.368,114667,0
+AIR.US,D,20141229,000000,26.423,26.917,26.291,26.871,106848,0
+AIR.US,D,20141230,000000,26.707,26.985,26.597,26.756,94170,0
+AIR.US,D,20141231,000000,26.784,26.956,26.404,26.404,104484,0
+AIR.US,D,20150102,000000,26.423,26.462,25.466,25.864,161337,0
+AIR.US,D,20150105,000000,25.662,25.738,25.064,25.418,164031,0
+AIR.US,D,20150106,000000,25.501,25.623,24.486,24.79,137803,0
+AIR.US,D,20150107,000000,24.914,25.409,24.914,25.11,145724,0
+AIR.US,D,20150108,000000,25.35,25.437,24.971,25.12,156478,0
+AIR.US,D,20150109,000000,25.083,25.083,24.305,24.323,170003,0
+AIR.US,D,20150112,000000,24.371,24.428,23.802,24.171,147324,0
+AIR.US,D,20150113,000000,24.408,25.12,24.132,24.581,134332,0
+AIR.US,D,20150114,000000,24.275,24.942,24.275,24.683,105135,0
+AIR.US,D,20150115,000000,25.321,25.884,25.12,25.71,288604,0
+AIR.US,D,20150116,000000,25.595,26.145,25.531,25.941,159076,0
+AIR.US,D,20150120,000000,26.072,26.155,25.236,25.69,133495,0
+AIR.US,D,20150121,000000,25.633,25.836,25.168,25.294,147956,0
+AIR.US,D,20150122,000000,25.511,26.272,25.341,26.242,115990,0
+AIR.US,D,20150123,000000,26.252,26.994,26.044,26.937,128395,0
+AIR.US,D,20150126,000000,26.866,27.085,26.265,27.027,144325,0
+AIR.US,D,20150127,000000,26.838,27.55,26.485,27.448,194361,0
+AIR.US,D,20150128,000000,27.714,27.714,26.894,27.132,247727,0
+AIR.US,D,20150129,000000,27.296,27.305,26.857,27.132,334531,0
+AIR.US,D,20150130,000000,27.008,27.467,26.71,27.314,310692,0
+AIR.US,D,20150202,000000,27.399,27.448,26.74,27.142,274767,0
+AIR.US,D,20150203,000000,27.257,27.753,27.152,27.399,176590,0
+AIR.US,D,20150204,000000,27.36,27.448,26.866,27.077,173885,0
+AIR.US,D,20150205,000000,27.142,27.419,26.838,27.38,103983,0
+AIR.US,D,20150206,000000,27.467,27.705,27.132,27.475,136918,0
+AIR.US,D,20150209,000000,27.323,27.637,26.857,26.922,102178,0
+AIR.US,D,20150210,000000,27.142,27.522,26.562,27.512,205576,0
+AIR.US,D,20150211,000000,27.438,27.792,27.438,27.772,126350,0
+AIR.US,D,20150212,000000,27.943,28.018,27.714,27.989,114863,0
+AIR.US,D,20150213,000000,28.028,28.447,27.915,28.132,139069,0
+AIR.US,D,20150217,000000,28.068,28.237,27.829,28.038,100163,0
+AIR.US,D,20150218,000000,27.925,28.553,27.905,28.525,166740,0
+AIR.US,D,20150219,000000,28.412,28.543,28.105,28.543,115691,0
+AIR.US,D,20150220,000000,28.572,28.686,28.237,28.506,233645,0
+AIR.US,D,20150223,000000,28.412,30.432,28.344,30.067,515056,0
+AIR.US,D,20150224,000000,29.734,30.012,27.686,27.943,517616,0
+AIR.US,D,20150225,000000,27.856,28.085,27.637,27.829,220118,0
+AIR.US,D,20150226,000000,27.829,27.829,27.085,27.218,148910,0
+AIR.US,D,20150227,000000,27.257,28.095,27.257,28.018,323745,0
+AIR.US,D,20150302,000000,28.085,29.619,27.97,29.249,223500,0
+AIR.US,D,20150303,000000,29.287,29.546,28.868,29.239,198946,0
+AIR.US,D,20150304,000000,29.193,29.61,29.019,29.448,192440,0
+AIR.US,D,20150305,000000,29.458,29.886,29.184,29.829,200311,0
+AIR.US,D,20150306,000000,29.555,30.067,29.555,29.876,194750,0
+AIR.US,D,20150309,000000,29.973,30.936,29.876,30.477,342804,0
+AIR.US,D,20150310,000000,30.258,30.422,29.734,30.268,249418,0
+AIR.US,D,20150311,000000,30.228,30.926,30.18,30.916,301987,0
+AIR.US,D,20150312,000000,31.126,31.469,30.666,31.384,294011,0
+AIR.US,D,20150313,000000,31.401,31.497,30.886,31.439,183416,0
+AIR.US,D,20150316,000000,31.661,32.404,31.565,31.879,600620,0
+AIR.US,D,20150317,000000,31.928,31.955,30.696,31.163,271978,0
+AIR.US,D,20150318,000000,31.042,31.517,30.686,31.325,325703,0
+AIR.US,D,20150319,000000,31.335,31.879,31.335,31.869,127069,0
+AIR.US,D,20150320,000000,32.02,32.574,31.652,31.669,413946,0
+AIR.US,D,20150323,000000,31.686,31.918,30.945,31.409,252984,0
+AIR.US,D,20150324,000000,31.345,32.157,31.211,31.734,242281,0
+AIR.US,D,20150325,000000,31.724,31.812,31.088,31.211,413003,0
+AIR.US,D,20150326,000000,31.211,31.479,30.906,31.305,197585,0
+AIR.US,D,20150327,000000,31.277,31.623,31.061,31.393,378480,0
+AIR.US,D,20150330,000000,31.393,32.631,29.095,29.983,987914,0
+AIR.US,D,20150331,000000,29.602,29.619,29.019,29.259,619846,0
+AIR.US,D,20150401,000000,29.154,29.565,29.075,29.498,393169,0
+AIR.US,D,20150402,000000,29.516,29.536,28.808,29.164,487191,0
+AIR.US,D,20150406,000000,28.906,29.296,28.818,29.211,373865,0
+AIR.US,D,20150407,000000,29.184,29.516,28.868,28.887,325510,0
+AIR.US,D,20150408,000000,28.925,29.193,28.798,29.085,258442,0
+AIR.US,D,20150409,000000,29.028,29.184,28.516,28.992,287286,0
+AIR.US,D,20150410,000000,28.992,29.144,28.589,29.028,341019,0
+AIR.US,D,20150413,000000,28.953,29.278,28.887,29.019,423284,0
+AIR.US,D,20150414,000000,29.095,29.193,28.878,29.019,306184,0
+AIR.US,D,20150415,000000,29.174,29.174,28.373,28.878,316002,0
+AIR.US,D,20150416,000000,28.77,29.105,28.562,28.579,260531,0
+AIR.US,D,20150417,000000,28.383,28.403,27.856,28.058,390757,0
+AIR.US,D,20150420,000000,28.209,28.477,27.81,28.457,261820,0
+AIR.US,D,20150421,000000,28.487,29.351,28.265,28.789,489206,0
+AIR.US,D,20150422,000000,28.848,29.038,28.275,28.992,233829,0
+AIR.US,D,20150423,000000,28.897,29.536,28.897,29.408,245954,0
+AIR.US,D,20150424,000000,29.398,29.428,28.704,28.724,330190,0
+AIR.US,D,20150427,000000,29.552,30.267,29.523,29.732,748275,0
+AIR.US,D,20150428,000000,29.693,30.038,29.19,29.264,574316,0
+AIR.US,D,20150429,000000,29.283,29.302,28.941,29.024,578398,0
+AIR.US,D,20150430,000000,29.024,29.121,28.681,28.892,1014759,0
+AIR.US,D,20150501,000000,28.949,29.062,28.756,28.813,535485,0
+AIR.US,D,20150504,000000,28.911,29.091,28.873,28.997,459809,0
+AIR.US,D,20150505,000000,29.034,29.227,28.949,29.007,532553,0
+AIR.US,D,20150506,000000,29.091,29.111,28.873,29.062,456572,0
+AIR.US,D,20150507,000000,29.062,29.283,28.949,29.121,304363,0
+AIR.US,D,20150508,000000,29.141,29.523,29.071,29.15,249215,0
+AIR.US,D,20150511,000000,29.141,29.264,29.043,29.141,478648,0
+AIR.US,D,20150512,000000,29.062,29.101,28.738,28.873,476880,0
+AIR.US,D,20150513,000000,28.941,29.043,28.883,28.969,517899,0
+AIR.US,D,20150514,000000,29.091,29.338,29.016,29.236,532553,0
+AIR.US,D,20150515,000000,29.293,29.562,29.141,29.533,336582,0
+AIR.US,D,20150518,000000,29.543,29.923,29.533,29.81,246404,0
+AIR.US,D,20150519,000000,29.874,29.874,29.702,29.752,294746,0
+AIR.US,D,20150520,000000,29.818,29.952,29.732,29.847,307516,0
+AIR.US,D,20150521,000000,29.762,30.001,29.626,29.674,315783,0
+AIR.US,D,20150522,000000,29.684,29.79,29.543,29.616,241681,0
+AIR.US,D,20150526,000000,29.722,30.01,28.662,28.681,805186,0
+AIR.US,D,20150527,000000,28.584,28.634,28.163,28.558,392821,0
+AIR.US,D,20150528,000000,28.51,28.681,28.481,28.614,203695,0
+AIR.US,D,20150529,000000,28.624,28.7,28.183,28.222,612940,0
+AIR.US,D,20150601,000000,28.338,28.5,28.088,28.222,205521,0
+AIR.US,D,20150602,000000,28.144,28.7,28.001,28.634,221450,0
+AIR.US,D,20150603,000000,28.729,29.131,28.652,28.883,221795,0
+AIR.US,D,20150604,000000,28.7,28.833,28.451,28.548,346872,0
+AIR.US,D,20150605,000000,28.614,28.784,28.203,28.784,206093,0
+AIR.US,D,20150608,000000,28.709,28.709,28.193,28.26,155434,0
+AIR.US,D,20150609,000000,28.241,28.251,27.765,27.937,147331,0
+AIR.US,D,20150610,000000,27.898,28.538,27.869,28.126,275572,0
+AIR.US,D,20150611,000000,28.144,28.451,28.126,28.441,143628,0
+AIR.US,D,20150612,000000,28.377,28.949,28.377,28.883,217604,0
+AIR.US,D,20150615,000000,28.784,28.784,27.928,28.251,296631,0
+AIR.US,D,20150616,000000,28.203,28.691,27.946,28.671,268056,0
+AIR.US,D,20150617,000000,28.747,28.959,28.387,28.813,325520,0
+AIR.US,D,20150618,000000,28.901,29.255,28.843,28.959,296841,0
+AIR.US,D,20150619,000000,29.024,30.057,28.823,29.961,721793,0
+AIR.US,D,20150622,000000,30.134,30.516,29.971,30.431,269103,0
+AIR.US,D,20150623,000000,30.467,30.516,30.066,30.421,261471,0
+AIR.US,D,20150624,000000,30.334,30.574,30.207,30.227,258217,0
+AIR.US,D,20150625,000000,30.363,30.755,30.237,30.716,269627,0
+AIR.US,D,20150626,000000,30.801,31.403,30.592,31.144,755706,0
+AIR.US,D,20150629,000000,30.937,31.269,30.411,30.447,198141,0
+AIR.US,D,20150630,000000,30.61,30.735,30.317,30.447,259640,0
+AIR.US,D,20150701,000000,30.755,30.868,30.383,30.457,216558,0
+AIR.US,D,20150702,000000,30.506,30.61,29.742,29.923,134183,0
+AIR.US,D,20150706,000000,29.674,29.933,29.505,29.78,146430,0
+AIR.US,D,20150707,000000,29.78,29.78,29.236,29.655,218235,0
+AIR.US,D,20150708,000000,29.465,29.742,29.264,29.274,382247,0
+AIR.US,D,20150709,000000,29.626,29.752,29.141,29.255,258635,0
+AIR.US,D,20150710,000000,29.589,29.894,29.562,29.865,225036,0
+AIR.US,D,20150713,000000,29.981,30.421,29.961,30.277,208708,0
+AIR.US,D,20150714,000000,30.735,31.297,30.17,30.955,391413,0
+AIR.US,D,20150715,000000,30.985,30.985,29.062,29.616,449915,0
+AIR.US,D,20150716,000000,29.732,29.732,29.062,29.264,553277,0
+AIR.US,D,20150717,000000,29.101,29.302,28.614,28.652,385077,0
+AIR.US,D,20150720,000000,28.662,28.843,28.416,28.441,242099,0
+AIR.US,D,20150721,000000,28.481,28.567,27.648,28.011,424432,0
+AIR.US,D,20150722,000000,27.973,28.298,27.638,27.707,287314,0
+AIR.US,D,20150723,000000,27.745,27.859,27.277,27.306,202638,0
+AIR.US,D,20150724,000000,27.263,27.263,26.39,26.428,248354,0
+AIR.US,D,20150727,000000,26.323,26.428,25.719,25.777,237808,0
+AIR.US,D,20150728,000000,25.952,26.001,25.377,25.602,427179,0
+AIR.US,D,20150729,000000,25.68,26.333,25.66,25.971,200017,0
+AIR.US,D,20150730,000000,25.971,25.971,25.549,25.549,219330,0
+AIR.US,D,20150731,000000,25.621,25.952,25.593,25.816,179976,0
+AIR.US,D,20150803,000000,25.865,26.047,25.509,25.786,209573,0
+AIR.US,D,20150804,000000,25.786,26.295,25.621,25.845,152206,0
+AIR.US,D,20150805,000000,26.056,26.4,25.894,25.894,141558,0
+AIR.US,D,20150806,000000,25.932,26.109,25.593,25.71,190770,0
+AIR.US,D,20150807,000000,25.612,26.018,25.367,25.499,151475,0
+AIR.US,D,20150810,000000,25.69,26.266,25.69,26.1,169642,0
+AIR.US,D,20150811,000000,25.894,26.083,25.651,25.68,124448,0
+AIR.US,D,20150812,000000,25.539,25.585,25.153,25.424,195321,0
+AIR.US,D,20150813,000000,25.434,25.519,25.143,25.28,233948,0
+AIR.US,D,20150814,000000,25.28,25.602,25.068,25.529,158365,0
+AIR.US,D,20150817,000000,25.424,25.519,25.201,25.481,169117,0
+AIR.US,D,20150818,000000,25.416,25.453,25.153,25.221,149281,0
+AIR.US,D,20150819,000000,25.077,25.095,24.495,24.627,140201,0
+AIR.US,D,20150820,000000,24.466,24.466,23.978,23.978,160452,0
+AIR.US,D,20150821,000000,23.557,24.101,23.325,23.948,290005,0
+AIR.US,D,20150824,000000,23.335,24.427,22.777,23.286,276891,0
+AIR.US,D,20150825,000000,23.832,23.851,22.483,22.522,345337,0
+AIR.US,D,20150826,000000,22.894,23.077,22.052,22.683,709252,0
+AIR.US,D,20150827,000000,22.816,23.439,22.598,23.134,228934,0
+AIR.US,D,20150828,000000,23.144,23.669,23.096,23.364,242612,0
+AIR.US,D,20150831,000000,23.239,23.612,23.029,23.306,196990,0
+AIR.US,D,20150901,000000,22.913,23.144,22.502,22.559,238123,0
+AIR.US,D,20150902,000000,22.806,22.806,22.434,22.702,379054,0
+AIR.US,D,20150903,000000,22.76,22.835,22.473,22.483,211501,0
+AIR.US,D,20150904,000000,22.299,22.608,22.11,22.299,181125,0
+AIR.US,D,20150908,000000,22.578,22.646,22.376,22.405,203672,0
+AIR.US,D,20150909,000000,22.309,22.598,22.156,22.405,342827,0
+AIR.US,D,20150910,000000,22.376,22.578,22.205,22.213,194002,0
+AIR.US,D,20150911,000000,22.148,22.25,21.956,22.223,248667,0
+AIR.US,D,20150914,000000,22.241,22.395,21.908,21.937,236556,0
+AIR.US,D,20150915,000000,21.965,22.531,21.937,22.483,326647,0
+AIR.US,D,20150916,000000,22.483,22.617,22.319,22.367,471235,0
+AIR.US,D,20150917,000000,22.337,23.162,22.223,22.894,518550,0
+AIR.US,D,20150918,000000,22.665,22.751,22.175,22.205,549945,0
+AIR.US,D,20150921,000000,22.28,22.444,21.849,21.927,516645,0
+AIR.US,D,20150922,000000,21.715,21.762,20.823,20.93,468415,0
+AIR.US,D,20150923,000000,20.969,21.122,20.452,20.49,331507,0
+AIR.US,D,20150924,000000,20.412,20.412,19.743,20.021,471151,0
+AIR.US,D,20150925,000000,20.078,20.078,18.056,18.113,1541585,0
+AIR.US,D,20150928,000000,18.075,18.075,17.615,17.905,804792,0
+AIR.US,D,20150929,000000,17.923,18.267,17.828,18.047,494202,0
+AIR.US,D,20150930,000000,18.122,18.295,17.905,18.17,504223,0
+AIR.US,D,20151001,000000,18.18,18.899,18.151,18.745,603397,0
+AIR.US,D,20151002,000000,18.641,19.445,18.403,19.445,394608,0
+AIR.US,D,20151005,000000,19.609,20.135,19.57,20.06,353175,0
+AIR.US,D,20151006,000000,20.069,20.345,19.934,20.241,335104,0
+AIR.US,D,20151007,000000,20.327,20.606,19.973,20.432,683258,0
+AIR.US,D,20151008,000000,20.394,21.208,20.355,21.093,338443,0
+AIR.US,D,20151009,000000,21.218,21.38,21.046,21.265,208056,0
+AIR.US,D,20151012,000000,21.284,21.447,21.036,21.341,171569,0
+AIR.US,D,20151013,000000,21.237,21.658,21.237,21.427,289068,0
+AIR.US,D,20151014,000000,21.467,21.772,21.228,21.265,323620,0
+AIR.US,D,20151015,000000,21.332,21.752,21.313,21.725,270798,0
+AIR.US,D,20151016,000000,21.772,21.772,21.332,21.517,222777,0
+AIR.US,D,20151019,000000,21.447,21.64,21.247,21.535,224018,0
+AIR.US,D,20151020,000000,21.517,21.83,21.437,21.706,140047,0
+AIR.US,D,20151021,000000,21.83,21.965,21.418,21.418,158993,0
+AIR.US,D,20151022,000000,21.487,22.241,21.487,21.792,263178,0
+AIR.US,D,20151023,000000,22.014,22.347,21.868,22.101,184046,0
+AIR.US,D,20151026,000000,22.009,22.19,21.604,21.623,167110,0
+AIR.US,D,20151027,000000,21.5,21.643,21.239,21.315,267107,0
+AIR.US,D,20151028,000000,21.333,22.066,21.333,21.999,248481,0
+AIR.US,D,20151029,000000,21.815,22.161,21.766,21.892,142244,0
+AIR.US,D,20151030,000000,21.863,21.969,21.662,21.805,265857,0
+AIR.US,D,20151102,000000,21.795,22.718,21.795,22.672,182593,0
+AIR.US,D,20151103,000000,22.556,22.988,22.411,22.892,213314,0
+AIR.US,D,20151104,000000,22.882,23.018,22.689,22.853,144740,0
+AIR.US,D,20151105,000000,22.833,23.046,22.662,22.959,160661,0
+AIR.US,D,20151106,000000,22.843,23.094,22.479,23.075,143491,0
+AIR.US,D,20151109,000000,23.075,23.075,22.18,22.43,238038,0
+AIR.US,D,20151110,000000,22.325,22.575,22.009,22.256,184071,0
+AIR.US,D,20151111,000000,22.295,22.295,21.795,21.999,188133,0
+AIR.US,D,20151112,000000,21.805,21.805,21.315,21.411,220907,0
+AIR.US,D,20151113,000000,21.21,21.912,21.21,21.556,155978,0
+AIR.US,D,20151116,000000,21.529,22.411,21.529,22.392,236515,0
+AIR.US,D,20151117,000000,22.44,22.614,21.951,22.124,142764,0
+AIR.US,D,20151118,000000,22.305,22.45,22.133,22.421,105720,0
+AIR.US,D,20151119,000000,22.382,22.595,22.266,22.479,77623,0
+AIR.US,D,20151120,000000,22.614,22.813,22.537,22.547,98958,0
+AIR.US,D,20151123,000000,22.556,22.766,22.295,22.634,149943,0
+AIR.US,D,20151124,000000,22.528,23.468,22.528,23.419,123511,0
+AIR.US,D,20151125,000000,23.401,23.528,23.018,23.295,150048,0
+AIR.US,D,20151127,000000,23.208,23.334,22.882,23.208,76584,0
+AIR.US,D,20151130,000000,23.228,23.757,23.143,23.604,161074,0
+AIR.US,D,20151201,000000,23.649,23.757,23.468,23.689,119510,0
+AIR.US,D,20151202,000000,23.64,24.027,23.612,23.766,119825,0
+AIR.US,D,20151203,000000,23.862,23.862,23.314,23.594,200657,0
+AIR.US,D,20151204,000000,23.584,23.689,23.218,23.429,177933,0
+AIR.US,D,20151207,000000,23.344,23.344,22.537,22.662,221114,0
+AIR.US,D,20151208,000000,22.44,22.479,21.921,22.218,177216,0
+AIR.US,D,20151209,000000,22.17,22.803,21.843,22.018,173353,0
+AIR.US,D,20151210,000000,21.999,22.056,21.662,21.863,168153,0
+AIR.US,D,20151211,000000,21.172,21.5,20.884,20.931,296035,0
+AIR.US,D,20151214,000000,20.912,21.144,20.653,20.767,354282,0
+AIR.US,D,20151215,000000,20.931,21.795,20.834,21.766,216329,0
+AIR.US,D,20151216,000000,21.882,22.528,21.766,22.489,204466,0
+AIR.US,D,20151217,000000,22.46,22.699,22.096,22.133,320278,0
+AIR.US,D,20151218,000000,22.469,24.429,22.469,23.649,1077068,0
+AIR.US,D,20151221,000000,23.64,25.007,23.458,24.988,440877,0
+AIR.US,D,20151222,000000,25.286,25.44,24.315,25.207,303231,0
+AIR.US,D,20151223,000000,25.344,25.487,24.727,25.353,247337,0
+AIR.US,D,20151224,000000,25.334,25.721,25.227,25.554,132910,0
+AIR.US,D,20151228,000000,25.373,25.554,24.737,25.227,178663,0
+AIR.US,D,20151229,000000,25.392,25.883,25.344,25.618,162722,0
+AIR.US,D,20151230,000000,25.563,25.582,25.148,25.266,113286,0
+AIR.US,D,20151231,000000,25.12,25.638,24.833,25.266,238141,0
+AIR.US,D,20160104,000000,24.815,24.96,24.275,24.786,234682,0
+AIR.US,D,20160105,000000,24.911,24.911,24.236,24.439,122677,0
+AIR.US,D,20160106,000000,24.13,24.236,23.604,23.699,185757,0
+AIR.US,D,20160107,000000,23.266,23.727,23.161,23.161,215153,0
+AIR.US,D,20160108,000000,23.257,23.257,22.556,22.595,309558,0
+AIR.US,D,20160111,000000,22.68,22.853,22.161,22.45,197500,0
+AIR.US,D,20160112,000000,22.605,22.863,22.209,22.833,345178,0
+AIR.US,D,20160113,000000,22.95,22.979,22.11,22.218,320860,0
+AIR.US,D,20160114,000000,22.266,22.979,21.815,22.738,270175,0
+AIR.US,D,20160115,000000,22.19,23.037,22.096,22.94,364492,0
+AIR.US,D,20160119,000000,23.085,23.151,20.586,21.029,364401,0
+AIR.US,D,20160120,000000,20.72,21.295,19.5,21.134,315987,0
+AIR.US,D,20160121,000000,21.192,21.44,20.844,20.902,200182,0
+AIR.US,D,20160122,000000,21.22,21.547,20.738,21.037,195425,0
+AIR.US,D,20160125,000000,20.912,20.921,20.18,20.21,165433,0
+AIR.US,D,20160126,000000,20.341,20.631,20.128,20.35,205404,0
+AIR.US,D,20160127,000000,20.205,20.36,19.802,19.926,149414,0
+AIR.US,D,20160128,000000,20.071,20.283,19.443,19.529,179376,0
+AIR.US,D,20160129,000000,19.599,20.273,19.473,20.264,403551,0
+AIR.US,D,20160201,000000,20.138,20.138,19.501,19.955,172661,0
+AIR.US,D,20160202,000000,19.674,19.833,18.653,18.672,181373,0
+AIR.US,D,20160203,000000,18.845,19.059,18.233,18.971,196139,0
+AIR.US,D,20160204,000000,18.933,19.907,18.903,19.338,120616,0
+AIR.US,D,20160205,000000,19.25,19.269,18.577,18.615,158087,0
+AIR.US,D,20160208,000000,18.422,18.788,18.035,18.709,183989,0
+AIR.US,D,20160209,000000,18.519,19.089,18.335,18.933,225841,0
+AIR.US,D,20160210,000000,19.019,19.482,18.749,19.089,256260,0
+AIR.US,D,20160211,000000,18.719,18.719,17.706,18.305,169107,0
+AIR.US,D,20160212,000000,18.451,18.461,18.092,18.257,176970,0
+AIR.US,D,20160216,000000,18.48,19.039,18.333,18.923,196283,0
+AIR.US,D,20160217,000000,19.089,19.279,18.759,18.865,222817,0
+AIR.US,D,20160218,000000,18.933,19.619,18.778,19.039,223870,0
+AIR.US,D,20160219,000000,19.001,19.194,18.719,18.865,248011,0
+AIR.US,D,20160222,000000,19.259,21.122,19.259,20.476,360900,0
+AIR.US,D,20160223,000000,20.38,20.65,20.166,20.245,206983,0
+AIR.US,D,20160224,000000,20.033,20.698,19.829,20.582,167925,0
+AIR.US,D,20160225,000000,20.688,20.793,20.417,20.755,148162,0
+AIR.US,D,20160226,000000,20.821,21.161,20.64,20.831,167945,0
+AIR.US,D,20160229,000000,20.871,21.191,20.525,20.534,218340,0
+AIR.US,D,20160301,000000,20.745,20.949,20.138,20.727,265804,0
+AIR.US,D,20160302,000000,20.602,21.027,20.602,20.949,159217,0
+AIR.US,D,20160303,000000,20.939,21.362,20.939,21.181,168119,0
+AIR.US,D,20160304,000000,21.181,21.547,20.793,21.46,244800,0
+AIR.US,D,20160307,000000,21.314,21.787,21.017,21.566,286717,0
+AIR.US,D,20160308,000000,21.391,21.391,20.412,20.688,225956,0
+AIR.US,D,20160309,000000,20.755,21.2,20.592,21.017,207622,0
+AIR.US,D,20160310,000000,21.027,21.171,20.061,20.505,252503,0
+AIR.US,D,20160311,000000,20.65,20.91,20.205,20.841,265041,0
+AIR.US,D,20160314,000000,20.708,20.774,20.466,20.534,174299,0
+AIR.US,D,20160315,000000,20.312,20.35,20.005,20.255,156320,0
+AIR.US,D,20160316,000000,20.255,20.592,20.215,20.456,130247,0
+AIR.US,D,20160317,000000,20.398,21.352,20.273,21.285,217649,0
+AIR.US,D,20160318,000000,21.41,21.873,21.151,21.826,363510,0
+AIR.US,D,20160321,000000,21.72,21.912,21.256,21.42,274177,0
+AIR.US,D,20160322,000000,21.238,21.445,20.939,21.161,212872,0
+AIR.US,D,20160323,000000,20.312,23.436,20.205,22.211,722826,0
+AIR.US,D,20160324,000000,22.011,22.02,20.688,21.991,492047,0
+AIR.US,D,20160328,000000,22.116,22.182,21.643,21.816,351627,0
+AIR.US,D,20160329,000000,21.692,22.394,21.44,22.385,352428,0
+AIR.US,D,20160330,000000,22.522,22.551,22.145,22.376,325074,0
+AIR.US,D,20160331,000000,22.376,22.638,22.259,22.443,249420,0
+AIR.US,D,20160401,000000,22.328,22.77,22.107,22.56,206002,0
+AIR.US,D,20160404,000000,22.531,22.789,22.385,22.462,201576,0
+AIR.US,D,20160405,000000,22.346,22.676,22.172,22.424,249989,0
+AIR.US,D,20160406,000000,22.531,22.589,22.163,22.443,170606,0
+AIR.US,D,20160407,000000,22.249,22.657,22.239,22.472,482139,0
+AIR.US,D,20160408,000000,22.647,23.091,22.453,22.609,155421,0
+AIR.US,D,20160411,000000,22.703,22.974,22.492,22.492,155412,0
+AIR.US,D,20160412,000000,22.472,23.003,22.443,22.693,81510,0
+AIR.US,D,20160413,000000,22.798,23.369,22.684,23.291,318467,0
+AIR.US,D,20160414,000000,23.301,23.861,23.272,23.735,280209,0
+AIR.US,D,20160415,000000,23.745,23.92,23.263,23.272,144314,0
+AIR.US,D,20160418,000000,23.224,23.657,23.204,23.351,128023,0
+AIR.US,D,20160419,000000,23.398,23.784,23.258,23.426,110910,0
+AIR.US,D,20160420,000000,23.331,23.735,23.186,23.564,161433,0
+AIR.US,D,20160421,000000,23.564,23.638,23.013,23.186,138946,0
+AIR.US,D,20160422,000000,23.139,23.554,23.091,23.331,124921,0
+AIR.US,D,20160425,000000,23.272,23.465,22.647,22.77,147094,0
+AIR.US,D,20160426,000000,22.916,23.573,22.628,23.564,179849,0
+AIR.US,D,20160427,000000,23.633,23.804,23.421,23.642,135876,0
+AIR.US,D,20160428,000000,23.54,24.041,23.373,23.431,184636,0
+AIR.US,D,20160429,000000,23.411,23.668,23.104,23.257,148085,0
+AIR.US,D,20160502,000000,23.325,23.345,22.957,23.276,127973,0
+AIR.US,D,20160503,000000,23.133,23.305,22.695,23.055,148527,0
+AIR.US,D,20160504,000000,22.811,23.055,22.543,22.744,150196,0
+AIR.US,D,20160505,000000,22.9,23.074,22.686,22.801,91655,0
+AIR.US,D,20160506,000000,22.754,23.113,22.714,23.074,111498,0
+AIR.US,D,20160509,000000,22.948,23.364,22.851,23.035,106163,0
+AIR.US,D,20160510,000000,23.218,23.809,23.218,23.751,75002,0
+AIR.US,D,20160511,000000,23.761,23.852,23.143,23.17,85127,0
+AIR.US,D,20160512,000000,23.151,23.248,22.734,22.996,95025,0
+AIR.US,D,20160513,000000,22.841,23.133,22.591,22.61,103118,0
+AIR.US,D,20160516,000000,22.724,23.682,22.686,23.549,159747,0
+AIR.US,D,20160517,000000,23.48,23.606,22.464,22.571,156578,0
+AIR.US,D,20160518,000000,22.484,22.967,22.25,22.649,95479,0
+AIR.US,D,20160519,000000,22.454,22.668,21.854,22.26,109437,0
+AIR.US,D,20160520,000000,22.289,22.91,22.173,22.9,126660,0
+AIR.US,D,20160523,000000,22.91,22.957,22.26,22.524,198845,0
+AIR.US,D,20160524,000000,22.678,23.411,22.678,23.315,162016,0
+AIR.US,D,20160525,000000,23.441,23.567,23.315,23.451,88350,0
+AIR.US,D,20160526,000000,23.451,23.77,23.218,23.672,123848,0
+AIR.US,D,20160527,000000,23.615,23.847,23.451,23.731,107817,0
+AIR.US,D,20160531,000000,23.721,23.857,23.52,23.615,109630,0
+AIR.US,D,20160601,000000,23.51,23.78,23.218,23.597,231331,0
+AIR.US,D,20160602,000000,23.54,23.809,23.5,23.8,118551,0
+AIR.US,D,20160603,000000,23.761,23.867,23.345,23.5,184886,0
+AIR.US,D,20160606,000000,23.46,24.061,23.421,24.003,126549,0
+AIR.US,D,20160607,000000,24.003,24.08,23.761,23.78,81332,0
+AIR.US,D,20160608,000000,23.77,23.877,23.52,23.615,139796,0
+AIR.US,D,20160609,000000,23.54,23.578,23.354,23.48,153608,0
+AIR.US,D,20160610,000000,23.285,23.48,22.996,23.402,108991,0
+AIR.US,D,20160613,000000,23.345,23.345,22.53,22.601,126085,0
+AIR.US,D,20160614,000000,22.562,22.64,22.107,22.367,108960,0
+AIR.US,D,20160615,000000,22.444,22.622,22.27,22.28,206482,0
+AIR.US,D,20160616,000000,22.116,22.116,21.546,21.786,145892,0
+AIR.US,D,20160617,000000,21.738,22.514,21.738,22.444,295371,0
+AIR.US,D,20160620,000000,22.754,22.957,22.464,22.484,135561,0
+AIR.US,D,20160621,000000,22.61,22.61,22.304,22.395,91563,0
+AIR.US,D,20160622,000000,22.494,22.562,22.145,22.155,92650,0
+AIR.US,D,20160623,000000,22.474,22.996,22.474,22.734,313991,0
+AIR.US,D,20160624,000000,21.912,22.571,21.652,22.484,423047,0
+AIR.US,D,20160627,000000,22.126,22.126,21.227,21.555,256499,0
+AIR.US,D,20160628,000000,21.873,21.873,21.071,21.34,210508,0
+AIR.US,D,20160629,000000,21.594,21.729,21.458,21.603,153069,0
+AIR.US,D,20160630,000000,21.594,22.601,21.546,22.581,273867,0
+AIR.US,D,20160701,000000,22.524,22.977,22.464,22.533,81197,0
+AIR.US,D,20160705,000000,22.444,22.465,21.701,21.883,76603,0
+AIR.US,D,20160706,000000,21.834,22.173,21.642,22.126,118491,0
+AIR.US,D,20160707,000000,22.231,22.395,21.766,21.981,82318,0
+AIR.US,D,20160708,000000,22.221,22.705,22.058,22.562,214393,0
+AIR.US,D,20160711,000000,22.861,23.266,22.861,23.218,167395,0
+AIR.US,D,20160712,000000,23.411,24.458,23.411,24.224,433019,0
+AIR.US,D,20160713,000000,21.274,22.996,21.274,21.991,1561079,0
+AIR.US,D,20160714,000000,22.03,22.347,21.375,22.24,778520,0
+AIR.US,D,20160715,000000,22.454,22.668,22.126,22.571,342763,0
+AIR.US,D,20160718,000000,22.484,23.52,22.405,23.47,440271,0
+AIR.US,D,20160719,000000,23.383,23.672,23.383,23.421,289440,0
+AIR.US,D,20160720,000000,23.436,23.653,23.193,23.407,145293,0
+AIR.US,D,20160721,000000,23.32,23.796,23.222,23.535,212087,0
+AIR.US,D,20160722,000000,23.465,23.593,23.165,23.554,142681,0
+AIR.US,D,20160725,000000,23.544,23.678,23.29,23.495,252432,0
+AIR.US,D,20160726,000000,23.515,23.843,23.475,23.629,106710,0
+AIR.US,D,20160727,000000,23.833,23.883,23.593,23.786,115831,0
+AIR.US,D,20160728,000000,23.776,23.853,23.165,23.174,242485,0
+AIR.US,D,20160729,000000,23.107,23.51,23.039,23.446,323205,0
+AIR.US,D,20160801,000000,23.388,23.485,23.174,23.29,280785,0
+AIR.US,D,20160802,000000,23.232,23.398,22.834,22.903,241820,0
+AIR.US,D,20160803,000000,22.804,23.378,22.794,23.281,183022,0
+AIR.US,D,20160804,000000,23.222,23.535,23.212,23.212,100880,0
+AIR.US,D,20160805,000000,23.33,23.961,23.227,23.668,145952,0
+AIR.US,D,20160808,000000,23.639,23.818,23.32,23.525,128132,0
+AIR.US,D,20160809,000000,23.583,23.629,23.122,23.31,128154,0
+AIR.US,D,20160810,000000,23.426,23.611,22.951,22.971,83386,0
+AIR.US,D,20160811,000000,23.049,23.098,22.941,22.981,189861,0
+AIR.US,D,20160812,000000,23,23.137,22.903,22.951,117723,0
+AIR.US,D,20160815,000000,23.039,23.359,23,23.29,135751,0
+AIR.US,D,20160816,000000,23.193,23.193,22.804,22.824,96352,0
+AIR.US,D,20160817,000000,22.834,22.931,22.676,22.785,113405,0
+AIR.US,D,20160818,000000,22.727,23.193,22.652,23.068,165143,0
+AIR.US,D,20160819,000000,23.049,23.212,22.971,23.174,231297,0
+AIR.US,D,20160822,000000,23.107,23.155,22.804,23.029,221886,0
+AIR.US,D,20160823,000000,23.137,23.933,23.137,23.923,145003,0
+AIR.US,D,20160824,000000,23.893,24.077,23.573,23.99,190851,0
+AIR.US,D,20160825,000000,23.853,24.164,23.786,24.068,132186,0
+AIR.US,D,20160826,000000,24.096,24.25,23.554,23.718,84107,0
+AIR.US,D,20160829,000000,23.727,24.077,23.668,23.873,61776,0
+AIR.US,D,20160830,000000,23.961,24.134,23.833,23.923,57411,0
+AIR.US,D,20160831,000000,23.913,24.058,23.535,23.883,126023,0
+AIR.US,D,20160901,000000,23.873,25.436,23.545,25.436,534533,0
+AIR.US,D,20160902,000000,25.785,28.221,25.725,28.171,1068751,0
+AIR.US,D,20160906,000000,28.151,28.151,27.241,27.715,331208,0
+AIR.US,D,20160907,000000,27.688,27.775,27.3,27.745,190529,0
+AIR.US,D,20160908,000000,27.745,27.833,27.455,27.755,134404,0
+AIR.US,D,20160909,000000,27.472,27.521,26.899,26.909,170116,0
+AIR.US,D,20160912,000000,26.696,27.271,26.62,27.241,206304,0
+AIR.US,D,20160913,000000,27.017,27.221,26.533,26.648,173792,0
+AIR.US,D,20160914,000000,26.696,26.899,26.26,26.714,144420,0
+AIR.US,D,20160915,000000,26.658,27.231,26.602,27.231,151777,0
+AIR.US,D,20160916,000000,27.251,27.318,26.553,26.686,419311,0
+AIR.US,D,20160919,000000,26.794,27.279,26.784,26.909,146104,0
+AIR.US,D,20160920,000000,27.017,27.057,26.611,26.724,102029,0
+AIR.US,D,20160921,000000,26.919,27.231,26.774,27.202,138000,0
+AIR.US,D,20160922,000000,27.464,28.348,27.416,28.151,316050,0
+AIR.US,D,20160923,000000,29.114,30.308,28.377,28.782,685702,0
+AIR.US,D,20160926,000000,28.667,28.782,28.103,28.171,413199,0
+AIR.US,D,20160927,000000,28.338,28.647,28.252,28.474,305342,0
+AIR.US,D,20160928,000000,28.579,29.026,28.397,28.91,249308,0
+AIR.US,D,20160929,000000,28.93,29.345,28.871,29.114,207265,0
+AIR.US,D,20160930,000000,29.211,30.733,29.211,30.396,645005,0
+AIR.US,D,20161003,000000,30.258,30.376,29.637,30.036,319349,0
+AIR.US,D,20161004,000000,30.084,30.552,29.852,30.386,305609,0
+AIR.US,D,20161005,000000,30.552,30.826,30.356,30.753,344810,0
+AIR.US,D,20161006,000000,30.773,31.199,30.522,31.046,370218,0
+AIR.US,D,20161007,000000,31.103,31.103,30.189,30.502,310128,0
+AIR.US,D,20161010,000000,30.811,30.929,30.328,30.462,247518,0
+AIR.US,D,20161011,000000,30.492,30.635,29.929,30.199,246347,0
+AIR.US,D,20161012,000000,30.318,30.773,30.123,30.57,190084,0
+AIR.US,D,20161013,000000,30.278,30.366,29.799,30.046,279577,0
+AIR.US,D,20161014,000000,30.258,30.301,29.473,29.804,279784,0
+AIR.US,D,20161017,000000,29.794,30.919,29.774,30.783,355063,0
+AIR.US,D,20161018,000000,31.151,31.209,30.58,30.831,167374,0
+AIR.US,D,20161019,000000,31.027,31.056,30.608,30.793,164567,0
+AIR.US,D,20161020,000000,30.611,30.973,30.546,30.748,212694,0
+AIR.US,D,20161021,000000,30.37,30.728,30.212,30.669,307826,0
+AIR.US,D,20161024,000000,30.836,31.331,30.709,31.023,215212,0
+AIR.US,D,20161025,000000,31.225,31.566,30.894,31.052,229435,0
+AIR.US,D,20161026,000000,30.874,31.341,30.807,31.08,158905,0
+AIR.US,D,20161027,000000,31.129,31.245,30.855,31.119,327278,0
+AIR.US,D,20161028,000000,31.08,31.175,30.855,30.963,221734,0
+AIR.US,D,20161031,000000,31.061,31.291,30.846,31.291,182157,0
+AIR.US,D,20161101,000000,31.518,31.518,30.86,31.129,229969,0
+AIR.US,D,20161102,000000,30.973,31.283,30.409,30.439,198814,0
+AIR.US,D,20161103,000000,30.446,30.709,30.222,30.689,156665,0
+AIR.US,D,20161104,000000,30.689,31.265,30.611,31.023,176483,0
+AIR.US,D,20161107,000000,31.655,31.71,31.341,31.655,184506,0
+AIR.US,D,20161108,000000,31.508,31.808,31.361,31.548,142667,0
+AIR.US,D,20161109,000000,31.371,33.257,31.371,32.958,348930,0
+AIR.US,D,20161110,000000,33.395,33.811,33.102,33.523,315535,0
+AIR.US,D,20161111,000000,33.414,34.16,33.414,34.126,383195,0
+AIR.US,D,20161114,000000,34.62,35.671,34.62,35.029,337796,0
+AIR.US,D,20161115,000000,34.99,35.156,34.515,35.048,235316,0
+AIR.US,D,20161116,000000,35.038,35.632,34.99,35.632,201145,0
+AIR.US,D,20161117,000000,35.845,36.216,35.661,36.186,213392,0
+AIR.US,D,20161118,000000,36.243,36.867,35.992,36.654,273382,0
+AIR.US,D,20161121,000000,36.818,37.1,36.361,37.014,206571,0
+AIR.US,D,20161122,000000,37.12,37.694,37.004,37.615,348866,0
+AIR.US,D,20161123,000000,37.694,37.694,36.625,36.926,317770,0
+AIR.US,D,20161125,000000,37.07,37.07,36.585,36.926,107847,0
+AIR.US,D,20161128,000000,36.654,36.946,36.468,36.749,199671,0
+AIR.US,D,20161129,000000,36.858,36.926,36.575,36.625,206695,0
+AIR.US,D,20161130,000000,36.828,36.828,35.855,35.884,214982,0
+AIR.US,D,20161201,000000,35.845,36.313,35.575,35.972,228386,0
+AIR.US,D,20161202,000000,36.002,36.061,35.651,35.865,196817,0
+AIR.US,D,20161205,000000,36.253,36.4,35.865,36.128,277352,0
+AIR.US,D,20161206,000000,36.43,36.994,36.186,36.906,349578,0
+AIR.US,D,20161207,000000,36.722,37.13,36.527,37.004,310093,0
+AIR.US,D,20161208,000000,37.032,37.208,36.625,36.955,236104,0
+AIR.US,D,20161209,000000,37.17,37.48,36.867,37.266,208329,0
+AIR.US,D,20161212,000000,37.228,37.644,35.875,36.498,233449,0
+AIR.US,D,20161213,000000,36.73,36.984,35.85,35.972,125021,0
+AIR.US,D,20161214,000000,35.787,35.865,35.048,35.224,238109,0
+AIR.US,D,20161215,000000,35.243,36.527,34.981,36.138,240386,0
+AIR.US,D,20161216,000000,36.206,36.818,35.932,36.012,819020,0
+AIR.US,D,20161219,000000,36.158,36.625,36.027,36.468,159495,0
+AIR.US,D,20161220,000000,36.769,37.041,36.206,36.555,247994,0
+AIR.US,D,20161221,000000,36.41,36.749,36.216,36.536,190292,0
+AIR.US,D,20161222,000000,35.262,35.564,32.84,33.257,747883,0
+AIR.US,D,20161223,000000,32.89,33.266,32.89,33.228,520634,0
+AIR.US,D,20161227,000000,33.375,33.667,33.063,33.162,210380,0
+AIR.US,D,20161228,000000,33.172,33.182,32.741,32.761,291216,0
+AIR.US,D,20161229,000000,32.81,32.977,32.404,32.605,202047,0
+AIR.US,D,20161230,000000,32.665,32.665,32.023,32.15,189576,0
+AIR.US,D,20170103,000000,32.354,32.741,32.193,32.344,210634,0
+AIR.US,D,20170104,000000,32.501,32.645,32.265,32.529,246512,0
+AIR.US,D,20170105,000000,32.462,32.558,31.283,31.391,285119,0
+AIR.US,D,20170106,000000,31.576,31.7,31.255,31.429,153778,0
+AIR.US,D,20170109,000000,31.175,31.366,30.865,31.109,158834,0
+AIR.US,D,20170110,000000,30.973,31.538,30.973,31.371,133479,0
+AIR.US,D,20170111,000000,31.488,31.613,31.052,31.429,166991,0
+AIR.US,D,20170112,000000,31.4,31.4,30.35,31.061,190308,0
+AIR.US,D,20170113,000000,31.265,31.488,31.033,31.4,222148,0
+AIR.US,D,20170117,000000,31.119,31.175,30.409,30.63,356702,0
+AIR.US,D,20170118,000000,30.699,31.061,30.506,31.061,182971,0
+AIR.US,D,20170119,000000,31.612,32.147,30.919,31.337,250064,0
+AIR.US,D,20170120,000000,31.405,31.544,30.953,31.23,153286,0
+AIR.US,D,20170123,000000,31.22,31.425,30.654,30.998,168460,0
+AIR.US,D,20170124,000000,31.075,31.636,30.929,31.554,130353,0
+AIR.US,D,20170125,000000,31.688,32.068,31.327,31.825,130114,0
+AIR.US,D,20170126,000000,31.894,32.283,31.717,31.747,131604,0
+AIR.US,D,20170127,000000,31.757,31.874,31.425,31.641,89111,0
+AIR.US,D,20170130,000000,31.279,31.405,30.45,30.948,138978,0
+AIR.US,D,20170131,000000,30.752,31.279,30.47,31.19,146157,0
+AIR.US,D,20170201,000000,31.524,31.942,31.066,31.25,103604,0
+AIR.US,D,20170202,000000,31.104,31.465,30.939,31.327,112014,0
+AIR.US,D,20170203,000000,31.688,32.224,31.405,32.158,104051,0
+AIR.US,D,20170206,000000,32.293,32.721,32.108,32.234,145173,0
+AIR.US,D,20170207,000000,32.332,32.528,32.196,32.215,122876,0
+AIR.US,D,20170208,000000,32.011,32.011,31.095,31.572,124605,0
+AIR.US,D,20170209,000000,31.622,32.45,31.584,32.205,104000,0
+AIR.US,D,20170210,000000,32.411,32.839,32.168,32.809,95933,0
+AIR.US,D,20170213,000000,33.034,33.296,32.809,32.939,112448,0
+AIR.US,D,20170214,000000,32.77,33.093,32.431,33.053,152861,0
+AIR.US,D,20170215,000000,32.996,33.477,32.73,33.444,110509,0
+AIR.US,D,20170216,000000,33.444,33.444,32.75,33.102,160331,0
+AIR.US,D,20170217,000000,33.122,33.219,32.819,33.132,143837,0
+AIR.US,D,20170221,000000,33.209,33.435,32.968,33.132,93878,0
+AIR.US,D,20170222,000000,33.102,33.386,32.712,33.142,115319,0
+AIR.US,D,20170223,000000,33.172,33.172,32.42,32.586,90372,0
+AIR.US,D,20170224,000000,32.148,32.958,31.855,32.839,128722,0
+AIR.US,D,20170227,000000,32.977,33.883,32.819,33.552,169122,0
+AIR.US,D,20170228,000000,33.514,33.823,33.237,33.562,179134,0
+AIR.US,D,20170301,000000,34.205,34.576,33.921,34.078,175310,0
+AIR.US,D,20170302,000000,34.128,34.175,33.296,33.405,139831,0
+AIR.US,D,20170303,000000,33.484,33.514,33.093,33.247,112901,0
+AIR.US,D,20170306,000000,32.968,33.296,32.841,33.122,78740,0
+AIR.US,D,20170307,000000,32.996,33.247,32.684,33.132,92549,0
+AIR.US,D,20170308,000000,33.266,33.31,32.566,32.595,77138,0
+AIR.US,D,20170309,000000,32.557,32.919,32.093,32.538,91952,0
+AIR.US,D,20170310,000000,32.74,32.76,31.91,32.098,150979,0
+AIR.US,D,20170313,000000,32.078,32.79,32.078,32.76,101154,0
+AIR.US,D,20170314,000000,32.479,32.624,32.011,32.46,87782,0
+AIR.US,D,20170315,000000,32.518,33.132,32.503,33.034,116296,0
+AIR.US,D,20170316,000000,33.152,33.257,32.829,32.987,105550,0
+AIR.US,D,20170317,000000,32.939,33.484,32.859,33.366,426157,0
+AIR.US,D,20170320,000000,33.296,33.567,33.172,33.257,117999,0
+AIR.US,D,20170321,000000,33.494,33.504,31.17,31.924,124463,0
+AIR.US,D,20170322,000000,32.362,33.542,31.21,33.435,285255,0
+AIR.US,D,20170323,000000,33.425,33.533,32.849,33.296,233544,0
+AIR.US,D,20170324,000000,33.316,33.736,33.073,33.172,269259,0
+AIR.US,D,20170327,000000,32.75,32.968,31.786,32.595,239223,0
+AIR.US,D,20170328,000000,32.479,33.582,32.263,33.533,188220,0
+AIR.US,D,20170329,000000,33.444,33.697,32.929,33.063,195512,0
+AIR.US,D,20170330,000000,32.987,33.073,32.624,32.939,125392,0
+AIR.US,D,20170331,000000,33.006,33.192,32.74,32.79,279985,0
+AIR.US,D,20170403,000000,32.819,33.668,32.178,33.346,262696,0
+AIR.US,D,20170404,000000,33.247,33.775,33.247,33.356,145955,0
+AIR.US,D,20170405,000000,33.639,33.893,32.634,32.664,113734,0
+AIR.US,D,20170406,000000,32.693,32.693,32.138,32.644,212829,0
+AIR.US,D,20170407,000000,32.604,32.894,32.02,32.77,198552,0
+AIR.US,D,20170410,000000,32.819,33.257,32.538,32.899,124916,0
+AIR.US,D,20170411,000000,32.899,33.523,32.899,33.386,178601,0
+AIR.US,D,20170412,000000,33.405,33.405,32.499,32.538,130166,0
+AIR.US,D,20170413,000000,32.46,32.684,31.757,32.186,143348,0
+AIR.US,D,20170417,000000,32.303,32.684,32.253,32.624,158891,0
+AIR.US,D,20170418,000000,32.489,32.809,32.377,32.78,182773,0
+AIR.US,D,20170419,000000,32.958,33.162,32.849,33.122,130251,0
+AIR.US,D,20170420,000000,33.276,33.658,33.142,33.63,263506,0
+AIR.US,D,20170421,000000,33.63,34.108,33.552,33.793,197479,0
+AIR.US,D,20170424,000000,34.488,34.673,34.262,34.576,137799,0
+AIR.US,D,20170425,000000,34.809,35.083,34.77,34.856,155166,0
+AIR.US,D,20170426,000000,34.76,35.228,34.76,35.073,256243,0
+AIR.US,D,20170427,000000,35.029,35.634,34.97,35.136,147219,0
+AIR.US,D,20170428,000000,35.195,35.429,34.9,35.166,163295,0
+AIR.US,D,20170501,000000,35.233,35.252,34.58,35.048,162546,0
+AIR.US,D,20170502,000000,35.048,35.439,34.93,35.185,193729,0
+AIR.US,D,20170503,000000,34.97,35.205,34.627,34.677,150045,0
+AIR.US,D,20170504,000000,34.88,34.92,34.071,34.383,90916,0
+AIR.US,D,20170505,000000,34.482,34.667,34.071,34.627,142769,0
+AIR.US,D,20170508,000000,34.637,35.019,34.422,34.774,77035,0
+AIR.US,D,20170509,000000,34.813,34.91,34.472,34.707,83615,0
+AIR.US,D,20170510,000000,34.608,35.068,34.472,34.561,119334,0
+AIR.US,D,20170511,000000,34.422,34.422,33.835,34.15,74492,0
+AIR.US,D,20170512,000000,34.023,34.198,33.64,33.718,83373,0
+AIR.US,D,20170515,000000,33.239,34.256,33.143,34.071,69636,0
+AIR.US,D,20170516,000000,34.16,34.502,34.16,34.432,113116,0
+AIR.US,D,20170517,000000,33.835,33.934,32.77,32.77,164055,0
+AIR.US,D,20170518,000000,32.604,32.869,32.41,32.566,303282,0
+AIR.US,D,20170519,000000,32.721,33.307,32.711,32.829,204565,0
+AIR.US,D,20170522,000000,33.094,33.525,32.978,33.416,212964,0
+AIR.US,D,20170523,000000,33.506,33.506,32.829,33.2,167253,0
+AIR.US,D,20170524,000000,33.2,33.835,33.2,33.267,121711,0
+AIR.US,D,20170525,000000,33.387,33.689,33.357,33.506,312137,0
+AIR.US,D,20170526,000000,33.516,34.061,33.516,33.815,121671,0
+AIR.US,D,20170530,000000,33.767,33.895,33.527,33.708,100731,0
+AIR.US,D,20170531,000000,33.845,34.16,33.486,34.141,124558,0
+AIR.US,D,20170601,000000,34.236,34.294,33.964,34.15,153829,0
+AIR.US,D,20170602,000000,34.284,35.468,34.284,35.302,268074,0
+AIR.US,D,20170605,000000,35.409,35.478,34.561,34.57,100936,0
+AIR.US,D,20170606,000000,34.462,34.565,34.071,34.236,109814,0
+AIR.US,D,20170607,000000,34.198,34.304,33.805,33.875,101950,0
+AIR.US,D,20170608,000000,33.885,34.492,33.708,34.392,133178,0
+AIR.US,D,20170609,000000,34.588,34.98,34.512,34.735,170082,0
+AIR.US,D,20170612,000000,34.813,35.078,34.333,34.522,111504,0
+AIR.US,D,20170613,000000,34.637,34.97,34.432,34.716,105934,0
+AIR.US,D,20170614,000000,34.687,34.744,34.226,34.627,134596,0
+AIR.US,D,20170615,000000,34.284,34.716,34.198,34.432,95086,0
+AIR.US,D,20170616,000000,34.188,34.7,34.169,34.373,361135,0
+AIR.US,D,20170619,000000,34.637,34.842,34.449,34.57,110798,0
+AIR.US,D,20170620,000000,34.452,34.588,33.974,33.974,64972,0
+AIR.US,D,20170621,000000,34.071,34.071,33.21,33.22,109453,0
+AIR.US,D,20170622,000000,33.258,33.679,33.143,33.574,139607,0
+AIR.US,D,20170623,000000,33.622,33.885,33.456,33.535,220916,0
+AIR.US,D,20170626,000000,33.612,33.723,33.287,33.612,72968,0
+AIR.US,D,20170627,000000,33.592,33.954,33.337,33.337,112000,0
+AIR.US,D,20170628,000000,33.525,33.974,33.456,33.895,165847,0
+AIR.US,D,20170629,000000,33.954,33.974,33.143,33.436,105442,0
+AIR.US,D,20170630,000000,33.535,34.314,33.312,33.964,181603,0
+AIR.US,D,20170703,000000,34.169,34.93,34.141,34.452,88227,0
+AIR.US,D,20170705,000000,34.452,34.637,34.033,34.492,194171,0
+AIR.US,D,20170706,000000,34.178,34.774,33.904,34.236,142970,0
+AIR.US,D,20170707,000000,34.363,34.716,34.226,34.647,157010,0
+AIR.US,D,20170710,000000,34.647,34.91,34.393,34.452,150096,0
+AIR.US,D,20170711,000000,35.078,36.309,34.472,35.81,709253,0
+AIR.US,D,20170712,000000,36.279,37.03,34.98,36.366,961141,0
+AIR.US,D,20170713,000000,36.279,36.777,35.936,36.777,365736,0
+AIR.US,D,20170714,000000,36.786,37.296,36.701,36.747,299637,0
+AIR.US,D,20170717,000000,36.514,36.865,36.006,36.055,291348,0
+AIR.US,D,20170718,000000,35.926,35.976,35.419,35.478,173497,0
+AIR.US,D,20170719,000000,35.546,36.007,35.439,35.977,219356,0
+AIR.US,D,20170720,000000,35.841,36.135,35.743,36.027,155255,0
+AIR.US,D,20170721,000000,36.095,36.123,35.449,35.723,212966,0
+AIR.US,D,20170724,000000,35.497,35.701,35.35,35.536,226858,0
+AIR.US,D,20170725,000000,35.763,35.952,35.634,35.879,150622,0
+AIR.US,D,20170726,000000,35.977,35.977,35.488,35.927,274948,0
+AIR.US,D,20170727,000000,35.772,35.831,35.439,35.576,183876,0
+AIR.US,D,20170728,000000,35.389,35.614,35.36,35.478,147898,0
+AIR.US,D,20170731,000000,35.468,36.673,35.15,36.613,635144,0
+AIR.US,D,20170801,000000,36.663,36.663,35.753,35.957,266578,0
+AIR.US,D,20170802,000000,35.967,36.221,35.743,36.075,244818,0
+AIR.US,D,20170803,000000,36.143,36.34,35.967,36.221,183799,0
+AIR.US,D,20170804,000000,36.226,36.35,35.908,36.065,139810,0
+AIR.US,D,20170807,000000,36.173,36.321,35.821,36.056,123154,0
+AIR.US,D,20170808,000000,35.987,36.327,35.517,35.614,181970,0
+AIR.US,D,20170809,000000,35.527,35.651,35.272,35.439,133158,0
+AIR.US,D,20170810,000000,35.243,35.663,34.539,34.549,152879,0
+AIR.US,D,20170811,000000,34.273,35.028,34.068,34.626,155939,0
+AIR.US,D,20170814,000000,34.85,35.604,34.85,35.604,85763,0
+AIR.US,D,20170815,000000,35.653,35.653,35.028,35.097,90570,0
+AIR.US,D,20170816,000000,35.32,35.379,34.974,35.155,85283,0
+AIR.US,D,20170817,000000,35.018,35.165,34.43,34.44,84664,0
+AIR.US,D,20170818,000000,34.214,34.743,33.608,34.49,87511,0
+AIR.US,D,20170821,000000,34.43,34.783,34.331,34.685,99888,0
+AIR.US,D,20170822,000000,34.879,35.13,34.85,34.959,62944,0
+AIR.US,D,20170823,000000,34.753,34.959,34.381,34.39,71347,0
+AIR.US,D,20170824,000000,34.48,34.743,34.341,34.568,44459,0
+AIR.US,D,20170825,000000,34.763,35.028,34.559,34.793,76860,0
+AIR.US,D,20170828,000000,34.929,34.998,34.5,34.616,100485,0
+AIR.US,D,20170829,000000,34.39,34.959,34.282,34.793,207046,0
+AIR.US,D,20170830,000000,34.822,35.414,34.763,35.292,151127,0
+AIR.US,D,20170831,000000,35.488,35.488,34.988,35.302,133002,0
+AIR.US,D,20170901,000000,35.379,35.527,35.223,35.488,184042,0
+AIR.US,D,20170905,000000,35.379,35.576,34.979,35.106,125740,0
+AIR.US,D,20170906,000000,35.223,35.223,34.068,34.331,197336,0
+AIR.US,D,20170907,000000,34.42,34.42,33.55,33.842,229643,0
+AIR.US,D,20170908,000000,33.764,34.234,33.531,33.812,116824,0
+AIR.US,D,20170911,000000,34.148,34.793,34.148,34.52,170234,0
+AIR.US,D,20170912,000000,34.568,34.835,34.43,34.665,215700,0
+AIR.US,D,20170913,000000,34.578,34.783,34.4,34.51,279642,0
+AIR.US,D,20170914,000000,34.292,34.797,34.292,34.606,395820,0
+AIR.US,D,20170915,000000,34.51,34.586,34.195,34.52,593687,0
+AIR.US,D,20170918,000000,34.626,35.967,34.626,35.782,299827,0
+AIR.US,D,20170919,000000,35.888,36.927,35.678,36.917,422462,0
+AIR.US,D,20170920,000000,36.985,38.484,36.321,38.06,497211,0
+AIR.US,D,20170921,000000,37.928,37.938,36.76,36.77,314683,0
+AIR.US,D,20170922,000000,36.78,36.878,36.09,36.163,340704,0
+AIR.US,D,20170925,000000,36.211,36.428,36.061,36.241,397704,0
+AIR.US,D,20170926,000000,36.438,36.438,35.967,36.201,164359,0
+AIR.US,D,20170927,000000,36.496,37.368,36.359,37.27,230123,0
+AIR.US,D,20170928,000000,37.052,37.29,36.623,36.985,217004,0
+AIR.US,D,20170929,000000,37.032,37.445,36.937,36.985,175971,0
+AIR.US,D,20171002,000000,37.102,37.799,36.966,37.74,330327,0
+AIR.US,D,20171003,000000,37.789,38.307,37.495,38.307,216291,0
+AIR.US,D,20171004,000000,38.327,38.512,37.982,38.357,129127,0
+AIR.US,D,20171005,000000,38.397,38.875,38.159,38.238,162998,0
+AIR.US,D,20171006,000000,38.208,38.347,37.928,38.03,120050,0
+AIR.US,D,20171009,000000,38.248,38.727,37.965,38.04,170454,0
+AIR.US,D,20171010,000000,38.377,38.377,37.7,37.888,319475,0
+AIR.US,D,20171011,000000,37.789,37.903,36.985,37.62,213718,0
+AIR.US,D,20171012,000000,37.455,37.918,37.415,37.779,189444,0
+AIR.US,D,20171013,000000,37.908,37.965,37.591,37.69,307260,0
+AIR.US,D,20171016,000000,37.858,37.982,37.349,37.581,105736,0
+AIR.US,D,20171017,000000,37.465,37.601,37.31,37.435,74955,0
+AIR.US,D,20171018,000000,37.601,37.908,37.425,37.799,98872,0
+AIR.US,D,20171019,000000,37.62,37.67,37.211,37.67,85428,0
+AIR.US,D,20171020,000000,37.966,38.013,37.769,38.013,143065,0
+AIR.US,D,20171023,000000,38.003,38.15,37.779,37.908,209383,0
+AIR.US,D,20171024,000000,38.066,38.188,37.75,38.051,153120,0
+AIR.US,D,20171025,000000,38.051,38.284,37.799,37.957,109611,0
+AIR.US,D,20171026,000000,38.16,38.423,37.73,37.928,117327,0
+AIR.US,D,20171027,000000,37.928,38.199,37.601,37.868,117027,0
+AIR.US,D,20171030,000000,37.7,38.18,37.299,38.013,250463,0
+AIR.US,D,20171031,000000,38.18,38.249,37.769,38.14,178066,0
+AIR.US,D,20171101,000000,38.249,41.131,38.249,40.271,409185,0
+AIR.US,D,20171102,000000,40.251,40.69,39.386,40.522,257685,0
+AIR.US,D,20171103,000000,40.68,40.68,39.593,39.622,243109,0
+AIR.US,D,20171106,000000,39.523,39.801,39.425,39.632,141295,0
+AIR.US,D,20171107,000000,39.563,39.878,39.239,39.801,301046,0
+AIR.US,D,20171108,000000,39.811,40.201,39.401,39.839,224734,0
+AIR.US,D,20171109,000000,39.742,40.127,39.465,39.593,314124,0
+AIR.US,D,20171110,000000,39.485,39.642,39.109,39.337,173362,0
+AIR.US,D,20171113,000000,39.093,39.632,38.936,39.309,271748,0
+AIR.US,D,20171114,000000,39.044,39.259,38.788,39.163,156926,0
+AIR.US,D,20171115,000000,38.976,39.044,38.544,38.68,271807,0
+AIR.US,D,20171116,000000,38.69,39.396,38.672,39.2,150544,0
+AIR.US,D,20171117,000000,38.985,39.172,38.65,38.917,381365,0
+AIR.US,D,20171120,000000,39.064,39.356,38.71,39.22,93833,0
+AIR.US,D,20171121,000000,39.435,40.032,39.435,39.849,171999,0
+AIR.US,D,20171122,000000,39.904,40.122,39.722,39.811,79665,0
+AIR.US,D,20171124,000000,39.849,40.122,39.603,39.914,39288,0
+AIR.US,D,20171127,000000,39.944,40.221,39.632,39.994,244058,0
+AIR.US,D,20171128,000000,40.142,40.74,39.839,40.651,122949,0
+AIR.US,D,20171129,000000,40.72,40.958,40.137,40.571,105394,0
+AIR.US,D,20171130,000000,40.75,41.092,40.447,40.78,106266,0
+AIR.US,D,20171201,000000,40.7,40.7,39.024,40.37,199873,0
+AIR.US,D,20171204,000000,41.19,41.672,40.75,41.358,273837,0
+AIR.US,D,20171205,000000,41.633,41.749,40.968,41.378,230299,0
+AIR.US,D,20171206,000000,41.358,41.857,41.229,41.653,159306,0
+AIR.US,D,20171207,000000,41.614,41.996,40.996,41.877,241470,0
+AIR.US,D,20171208,000000,41.947,41.996,41.473,41.556,201862,0
+AIR.US,D,20171211,000000,41.624,41.624,40.83,40.948,182913,0
+AIR.US,D,20171212,000000,41.18,41.195,40.8,40.889,112919,0
+AIR.US,D,20171213,000000,40.899,41.289,40.75,40.859,164243,0
+AIR.US,D,20171214,000000,40.929,41.348,40.351,40.457,176104,0
+AIR.US,D,20171215,000000,40.641,42.045,40.641,41.837,471190,0
+AIR.US,D,20171218,000000,42.105,42.584,41.917,42.368,131755,0
+AIR.US,D,20171219,000000,42.407,42.599,41.827,41.957,162921,0
+AIR.US,D,20171220,000000,42.144,42.318,41.912,42.202,122425,0
+AIR.US,D,20171221,000000,42.279,43.192,41.759,43.104,327759,0
+AIR.US,D,20171222,000000,40.161,41.244,38.388,39.435,1275106,0
+AIR.US,D,20171226,000000,39.21,39.924,39.181,39.376,417423,0
+AIR.US,D,20171227,000000,39.553,39.692,38.65,38.887,293602,0
+AIR.US,D,20171228,000000,39.044,39.123,38.438,38.827,329691,0
+AIR.US,D,20171229,000000,38.966,38.966,38.308,38.534,259030,0
+AIR.US,D,20180102,000000,38.739,38.956,38.328,38.69,480389,0
+AIR.US,D,20180103,000000,38.62,38.758,38.274,38.388,372135,0
+AIR.US,D,20180104,000000,38.476,38.69,37.975,38.003,340477,0
+AIR.US,D,20180105,000000,38.081,38.229,37.819,38.081,231298,0
+AIR.US,D,20180108,000000,38.041,38.544,37.283,38.428,241816,0
+AIR.US,D,20180109,000000,38.496,38.655,37.966,37.983,202129,0
+AIR.US,D,20180110,000000,37.789,37.928,37.32,37.779,198470,0
+AIR.US,D,20180111,000000,37.789,38.438,37.541,38.16,323193,0
+AIR.US,D,20180112,000000,40.561,41.937,39.573,40.929,401848,0
+AIR.US,D,20180116,000000,41.691,42.252,39.964,40.231,423587,0
+AIR.US,D,20180117,000000,40.561,40.601,39.974,40.361,264973,0
+AIR.US,D,20180118,000000,40.389,40.428,40.023,40.191,286237,0
+AIR.US,D,20180119,000000,40.321,41.123,40.221,41.066,227852,0
+AIR.US,D,20180122,000000,40.88,41.017,40.261,40.311,156024,0
+AIR.US,D,20180123,000000,40.082,40.351,39.691,39.731,201335,0
+AIR.US,D,20180124,000000,39.691,40.092,39.691,39.924,230366,0
+AIR.US,D,20180125,000000,40.161,40.341,39.858,39.914,152304,0
+AIR.US,D,20180126,000000,40.023,40.281,39.721,40.261,277504,0
+AIR.US,D,20180129,000000,40.251,40.771,39.895,39.904,195571,0
+AIR.US,D,20180130,000000,39.701,39.701,39.174,39.257,164941,0
+AIR.US,D,20180131,000000,39.592,39.838,39.336,39.761,401763,0
+AIR.US,D,20180201,000000,39.651,39.944,38.915,39.121,207174,0
+AIR.US,D,20180202,000000,38.806,38.934,38.493,38.531,238967,0
+AIR.US,D,20180205,000000,38.315,38.536,36.311,36.732,403391,0
+AIR.US,D,20180206,000000,35.849,37.43,35.82,37.43,546424,0
+AIR.US,D,20180207,000000,37.362,37.546,36.841,36.9,194955,0
+AIR.US,D,20180208,000000,41.251,41.616,37.854,37.864,778473,0
+AIR.US,D,20180209,000000,38.206,38.657,37.334,38.375,493135,0
+AIR.US,D,20180212,000000,38.521,39.228,37.934,39.042,267500,0
+AIR.US,D,20180213,000000,38.786,39.161,38.493,39.101,270132,0
+AIR.US,D,20180214,000000,38.825,40.231,38.825,40.132,257262,0
+AIR.US,D,20180215,000000,40.437,41.42,40.251,41.291,204942,0
+AIR.US,D,20180216,000000,41.211,42.166,41.017,41.752,599806,0
+AIR.US,D,20180220,000000,41.91,42.176,41.91,41.91,308973,0
+AIR.US,D,20180221,000000,41.9,43.364,41.489,42.638,248564,0
+AIR.US,D,20180222,000000,42.893,43.172,42.391,42.451,155083,0
+AIR.US,D,20180223,000000,42.747,43.072,42.256,42.854,130546,0
+AIR.US,D,20180226,000000,42.942,43.217,42.628,42.972,137757,0
+AIR.US,D,20180227,000000,43.05,43.473,42.236,42.246,213522,0
+AIR.US,D,20180228,000000,42.499,42.795,41.83,41.83,162815,0
+AIR.US,D,20180301,000000,41.83,42.108,40.379,40.681,202792,0
+AIR.US,D,20180302,000000,40.428,41.85,40.151,41.743,266076,0
+AIR.US,D,20180305,000000,41.567,41.999,41.027,41.782,114564,0
+AIR.US,D,20180306,000000,41.96,42.391,41.281,42.332,160966,0
+AIR.US,D,20180307,000000,41.999,42.737,41.479,42.638,125165,0
+AIR.US,D,20180308,000000,42.844,43.276,42.332,43.02,146947,0
+AIR.US,D,20180309,000000,43.256,44.189,43,44.112,276229,0
+AIR.US,D,20180312,000000,44.209,44.69,43.841,44.092,214512,0
+AIR.US,D,20180313,000000,44.327,44.798,43.551,43.61,165937,0
+AIR.US,D,20180314,000000,43.885,44.307,42.677,42.962,214216,0
+AIR.US,D,20180315,000000,43.168,43.384,42.707,42.814,200234,0
+AIR.US,D,20180316,000000,42.795,42.834,42.059,42.568,680149,0
+AIR.US,D,20180319,000000,42.47,42.489,41.311,42.068,254997,0
+AIR.US,D,20180320,000000,42.088,42.352,41.724,42.196,275350,0
+AIR.US,D,20180321,000000,39.424,43.591,39.424,42.962,417106,0
+AIR.US,D,20180322,000000,42.785,43.404,42.058,42.147,401889,0
+AIR.US,D,20180323,000000,42.137,42.717,41.133,41.182,320012,0
+AIR.US,D,20180326,000000,41.87,42.982,41.518,42.932,303762,0
+AIR.US,D,20180327,000000,43.109,44.013,42.687,43.256,384391,0
+AIR.US,D,20180328,000000,43.256,43.404,42.401,42.756,349462,0
+AIR.US,D,20180329,000000,42.982,43.895,42.982,43.335,265989,0
+AIR.US,D,20180402,000000,43.168,43.335,41.35,41.724,222339,0
+AIR.US,D,20180403,000000,41.81,42.142,41.548,41.84,340815,0
+AIR.US,D,20180404,000000,41.33,42.785,41.261,42.657,354934,0
+AIR.US,D,20180405,000000,42.952,43.414,42.765,43.296,302549,0
+AIR.US,D,20180406,000000,42.982,43.453,42.236,42.47,340892,0
+AIR.US,D,20180409,000000,42.873,42.912,41.87,41.94,159438,0
+AIR.US,D,20180410,000000,42.48,43.128,42.068,42.863,195210,0
+AIR.US,D,20180411,000000,42.677,43.698,42.677,43.03,161034,0
+AIR.US,D,20180412,000000,43.138,43.925,43.138,43.541,176277,0
+AIR.US,D,20180413,000000,43.62,43.865,43.404,43.747,181068,0
+AIR.US,D,20180416,000000,43.816,43.955,42.441,43.089,449388,0
+AIR.US,D,20180417,000000,43.394,44.69,43.276,43.935,271573,0
+AIR.US,D,20180418,000000,44.228,44.633,43.712,44.554,324968,0
+AIR.US,D,20180419,000000,44.455,45.104,44.228,44.652,165519,0
+AIR.US,D,20180420,000000,44.554,44.926,44.023,44.209,230478,0
+AIR.US,D,20180423,000000,44.122,44.479,43.935,44.082,305495,0
+AIR.US,D,20180424,000000,44.257,44.534,43.138,43.737,153383,0
+AIR.US,D,20180425,000000,43.776,44.317,42.982,43.571,142470,0
+AIR.US,D,20180426,000000,43.767,43.865,43.217,43.463,94129,0
+AIR.US,D,20180427,000000,43.521,43.521,42.834,43.207,105463,0
+AIR.US,D,20180430,000000,43.326,43.562,42.597,42.607,99680,0
+AIR.US,D,20180501,000000,42.508,42.862,41.868,42.774,227456,0
+AIR.US,D,20180502,000000,42.784,43.335,42.646,42.716,100650,0
+AIR.US,D,20180503,000000,42.508,43.01,42.155,42.823,120859,0
+AIR.US,D,20180504,000000,42.716,43.936,42.607,43.68,98144,0
+AIR.US,D,20180507,000000,43.777,44.761,43.773,44.595,226635,0
+AIR.US,D,20180508,000000,44.25,45.775,44.25,45.708,190911,0
+AIR.US,D,20180509,000000,45.893,46.601,45.804,46.356,165794,0
+AIR.US,D,20180510,000000,46.512,46.804,45.668,46.366,150679,0
+AIR.US,D,20180511,000000,46.463,46.463,45.804,46.061,137009,0
+AIR.US,D,20180514,000000,46.139,46.219,45.432,45.628,131504,0
+AIR.US,D,20180515,000000,45.49,46.091,45.422,45.688,90601,0
+AIR.US,D,20180516,000000,45.893,46.179,45.599,45.853,227972,0
+AIR.US,D,20180517,000000,45.943,46.248,45.843,45.963,170686,0
+AIR.US,D,20180518,000000,46.149,46.406,45.923,46.159,144584,0
+AIR.US,D,20180521,000000,46.434,47.202,46.356,46.938,144979,0
+AIR.US,D,20180522,000000,45.262,45.353,42.244,43.207,729469,0
+AIR.US,D,20180523,000000,42.853,43.837,42.853,43.65,194610,0
+AIR.US,D,20180524,000000,43.502,43.965,43.449,43.601,110029,0
+AIR.US,D,20180525,000000,43.473,43.728,43.444,43.601,77062,0
+AIR.US,D,20180529,000000,43.286,43.777,43.069,43.226,175083,0
+AIR.US,D,20180530,000000,43.502,44.702,43.414,44.496,144609,0
+AIR.US,D,20180531,000000,44.437,44.467,43.807,43.975,93140,0
+AIR.US,D,20180601,000000,44.309,44.89,44.299,44.595,125053,0
+AIR.US,D,20180604,000000,44.741,45.559,44.741,45.519,135604,0
+AIR.US,D,20180605,000000,45.49,46.809,45.097,46.512,390789,0
+AIR.US,D,20180606,000000,46.434,46.848,45.963,46.701,314502,0
+AIR.US,D,20180607,000000,46.789,46.908,46.347,46.751,405108,0
+AIR.US,D,20180608,000000,46.651,46.928,46.406,46.868,260625,0
+AIR.US,D,20180611,000000,46.848,47.044,46.11,47.005,181886,0
+AIR.US,D,20180612,000000,47.132,47.724,47.035,47.654,250979,0
+AIR.US,D,20180613,000000,47.644,47.995,47.527,47.872,262532,0
+AIR.US,D,20180614,000000,48.028,48.265,46.761,47.182,266280,0
+AIR.US,D,20180615,000000,46.868,46.868,46.061,46.542,461290,0
+AIR.US,D,20180618,000000,46.366,47.262,46.139,47.132,161746,0
+AIR.US,D,20180619,000000,46.829,47.077,45.981,46.562,187789,0
+AIR.US,D,20180620,000000,46.848,47.192,46.248,46.966,94163,0
+AIR.US,D,20180621,000000,46.918,47.015,46.317,46.581,111097,0
+AIR.US,D,20180622,000000,46.779,47.053,46.444,46.532,187097,0
+AIR.US,D,20180625,000000,46.552,46.721,45.312,45.658,158872,0
+AIR.US,D,20180626,000000,45.589,46.986,45.589,46.838,180419,0
+AIR.US,D,20180627,000000,46.789,47.508,45.794,45.804,200044,0
+AIR.US,D,20180628,000000,45.785,46.149,45.233,45.893,133702,0
+AIR.US,D,20180629,000000,46.1,46.424,45.747,45.747,293349,0
+AIR.US,D,20180702,000000,45.559,45.943,45.164,45.903,147579,0
+AIR.US,D,20180703,000000,46.1,46.711,45.747,45.794,75770,0
+AIR.US,D,20180705,000000,46.149,46.493,45.539,46.483,156784,0
+AIR.US,D,20180706,000000,46.454,47.082,46.248,46.444,137177,0
+AIR.US,D,20180709,000000,46.721,47.556,46.571,47.321,297570,0
+AIR.US,D,20180710,000000,47.39,48.205,47.107,47.773,656824,0
+AIR.US,D,20180711,000000,44.546,44.672,41.732,42.331,1470993,0
+AIR.US,D,20180712,000000,42.321,43.621,42.321,42.952,460805,0
+AIR.US,D,20180713,000000,42.952,45.008,42.952,44.91,351780,0
+AIR.US,D,20180716,000000,45.204,45.262,44.339,44.575,222318,0
+AIR.US,D,20180717,000000,44.781,45.514,44.634,45.432,176834,0
+AIR.US,D,20180718,000000,45.175,46.396,45.107,46.081,267605,0
+AIR.US,D,20180719,000000,45.873,46.582,45.804,46.396,198102,0
+AIR.US,D,20180720,000000,46.278,46.602,46.041,46.071,144152,0
+AIR.US,D,20180723,000000,45.893,46.366,45.637,45.814,142008,0
+AIR.US,D,20180724,000000,46.13,46.366,45.401,45.726,97091,0
+AIR.US,D,20180725,000000,45.627,46.288,45.361,46.258,221616,0
+AIR.US,D,20180726,000000,46.149,47.294,45.963,46.879,205862,0
+AIR.US,D,20180727,000000,47.144,47.199,46.592,46.762,113644,0
+AIR.US,D,20180730,000000,46.79,46.987,45.765,45.863,199888,0
+AIR.US,D,20180731,000000,46.189,47.074,45.943,46.722,281266,0
+AIR.US,D,20180801,000000,46.722,46.859,45.903,46.229,146623,0
+AIR.US,D,20180802,000000,45.863,46.317,45.755,46.13,102430,0
+AIR.US,D,20180803,000000,46.11,46.234,45.431,45.736,143791,0
+AIR.US,D,20180806,000000,45.726,45.883,45.518,45.873,78019,0
+AIR.US,D,20180807,000000,45.972,46.702,45.863,45.913,144526,0
+AIR.US,D,20180808,000000,45.923,46.366,45.617,46.308,89686,0
+AIR.US,D,20180809,000000,46.288,46.647,45.863,45.943,107163,0
+AIR.US,D,20180810,000000,45.804,45.804,45.237,45.371,111037,0
+AIR.US,D,20180813,000000,45.441,45.838,45.155,45.291,91428,0
+AIR.US,D,20180814,000000,45.371,45.943,45.186,45.588,162748,0
+AIR.US,D,20180815,000000,45.371,45.513,43.834,44.08,158850,0
+AIR.US,D,20180816,000000,44.129,44.554,43.351,43.695,242462,0
+AIR.US,D,20180817,000000,43.676,44.208,43.36,44.08,139322,0
+AIR.US,D,20180820,000000,44.129,44.652,43.981,44.445,139970,0
+AIR.US,D,20180821,000000,44.613,45.558,44.445,45.321,138585,0
+AIR.US,D,20180822,000000,45.261,45.746,45.066,45.431,117377,0
+AIR.US,D,20180823,000000,45.331,45.489,44.947,45.106,58863,0
+AIR.US,D,20180824,000000,45.203,45.469,44.947,45.321,89838,0
+AIR.US,D,20180827,000000,45.548,46.356,45.431,45.953,217118,0
+AIR.US,D,20180828,000000,46.001,46.435,45.963,46.149,174968,0
+AIR.US,D,20180829,000000,46.199,46.203,45.716,45.923,177644,0
+AIR.US,D,20180830,000000,45.883,45.883,45.056,45.311,141221,0
+AIR.US,D,20180831,000000,45.281,46.041,45.281,45.991,133089,0
+AIR.US,D,20180904,000000,45.981,45.981,45.145,45.528,215422,0
+AIR.US,D,20180905,000000,45.421,45.421,44.749,45.331,124120,0
+AIR.US,D,20180906,000000,45.499,45.923,45.499,45.608,76431,0
+AIR.US,D,20180907,000000,45.499,45.726,45.056,45.421,68464,0
+AIR.US,D,20180910,000000,45.667,45.972,45.213,45.331,88666,0
+AIR.US,D,20180911,000000,43.36,44.247,41.758,42.248,316955,0
+AIR.US,D,20180912,000000,41.892,42.572,41.39,42.434,210001,0
+AIR.US,D,20180913,000000,42.701,43.508,42.11,42.129,183744,0
+AIR.US,D,20180914,000000,42.238,42.523,41.862,42.139,675172,0
+AIR.US,D,20180917,000000,42.139,43.282,42.139,42.474,692645,0
+AIR.US,D,20180918,000000,42.572,45.054,42.572,44.09,661928,0
+AIR.US,D,20180919,000000,44.07,44.642,43.035,43.144,310135,0
+AIR.US,D,20180920,000000,43.518,44.041,43.094,43.854,449972,0
+AIR.US,D,20180921,000000,44.208,44.73,43.863,44.256,632196,0
+AIR.US,D,20180924,000000,44.256,44.544,43.686,44.336,181933,0
+AIR.US,D,20180925,000000,44.395,45.45,44.256,45.361,363646,0
+AIR.US,D,20180926,000000,47.392,50.771,46.123,47.914,1232000,0
+AIR.US,D,20180927,000000,48.198,48.198,44.937,45.518,382947,0
+AIR.US,D,20180928,000000,45.991,47.796,45.657,47.194,626028,0
+AIR.US,D,20181001,000000,47.234,47.343,45.321,45.548,309085,0
+AIR.US,D,20181002,000000,45.331,45.421,44.484,44.68,297012,0
+AIR.US,D,20181003,000000,45.006,46.543,44.72,46.376,252168,0
+AIR.US,D,20181004,000000,46.484,46.742,45.677,45.991,178144,0
+AIR.US,D,20181005,000000,46.248,46.248,44.976,45.588,191074,0
+AIR.US,D,20181008,000000,45.548,45.746,45.026,45.252,131886,0
+AIR.US,D,20181009,000000,45.174,45.331,44.159,44.957,265408,0
+AIR.US,D,20181010,000000,45.116,45.116,43.213,43.351,257822,0
+AIR.US,D,20181011,000000,43.262,43.824,42.897,42.996,270065,0
+AIR.US,D,20181012,000000,43.962,43.962,42.268,42.907,188958,0
+AIR.US,D,20181015,000000,42.867,44.001,42.808,43.538,209821,0
+AIR.US,D,20181016,000000,44.09,44.829,43.223,44.779,183394,0
+AIR.US,D,20181017,000000,44.7,44.849,44.001,44.623,111762,0
+AIR.US,D,20181018,000000,44.504,44.504,43.469,43.943,161549,0
+AIR.US,D,20181019,000000,43.913,44.11,42.96,43.409,173355,0
+AIR.US,D,20181022,000000,43.497,44.149,43.073,44.12,134270,0
+AIR.US,D,20181023,000000,43.587,44.83,43.567,44.691,371536,0
+AIR.US,D,20181024,000000,44.88,45.323,43.626,43.656,452730,0
+AIR.US,D,20181025,000000,44.169,45.363,43.606,44.85,239986,0
+AIR.US,D,20181026,000000,44.327,45.69,44.149,45.403,525318,0
+AIR.US,D,20181029,000000,46.044,46.321,45.283,45.65,850807,0
+AIR.US,D,20181030,000000,45.591,46.527,44.919,46.311,371819,0
+AIR.US,D,20181031,000000,46.894,47.602,46.341,46.962,354092,0
+AIR.US,D,20181101,000000,47.189,48.028,47.089,47.979,189852,0
+AIR.US,D,20181102,000000,48.185,48.993,47.999,48.245,160976,0
+AIR.US,D,20181105,000000,48.364,48.621,46.934,47.692,169683,0
+AIR.US,D,20181106,000000,47.662,48.551,47.662,48.384,136593,0
+AIR.US,D,20181107,000000,48.67,49.134,48.088,49.024,164560,0
+AIR.US,D,20181108,000000,49.074,49.273,48.433,49.094,77660,0
+AIR.US,D,20181109,000000,49.054,49.074,47.969,48.364,168988,0
+AIR.US,D,20181112,000000,48.245,48.265,46.972,46.992,159459,0
+AIR.US,D,20181113,000000,46.884,47.079,45.65,46.272,184821,0
+AIR.US,D,20181114,000000,46.766,47.109,45.273,45.283,146516,0
+AIR.US,D,20181115,000000,45.028,45.984,44.594,45.7,160626,0
+AIR.US,D,20181116,000000,45.293,45.67,44.614,45.018,225653,0
+AIR.US,D,20181119,000000,45.048,45.128,42.994,43.143,201121,0
+AIR.US,D,20181120,000000,42.521,42.61,41.544,41.939,153667,0
+AIR.US,D,20181121,000000,42.352,43.024,42.007,42.482,137681,0
+AIR.US,D,20181123,000000,42.245,42.787,41.681,42.215,60277,0
+AIR.US,D,20181126,000000,42.521,42.965,41.998,42.709,219871,0
+AIR.US,D,20181127,000000,42.58,42.58,41.583,41.869,134605,0
+AIR.US,D,20181128,000000,42.027,43.083,41.74,42.739,198828,0
+AIR.US,D,20181129,000000,42.669,42.758,42.362,42.501,216844,0
+AIR.US,D,20181130,000000,42.521,43.202,42.442,43.123,298457,0
+AIR.US,D,20181203,000000,43.814,44.277,43.369,44.041,188266,0
+AIR.US,D,20181204,000000,43.814,44.031,41.208,41.287,164039,0
+AIR.US,D,20181206,000000,40.409,40.883,38.899,40.883,257762,0
+AIR.US,D,20181207,000000,40.952,41.879,40.221,40.389,172965,0
+AIR.US,D,20181210,000000,40.516,41.208,39.817,40.321,308507,0
+AIR.US,D,20181211,000000,40.804,41.257,39.777,40.211,187085,0
+AIR.US,D,20181212,000000,40.774,42.245,40.774,41.436,242908,0
+AIR.US,D,20181213,000000,41.456,41.622,40.536,40.684,158610,0
+AIR.US,D,20181214,000000,40.271,40.804,39.738,40.161,196986,0
+AIR.US,D,20181217,000000,40.122,40.645,39.026,39.224,632298,0
+AIR.US,D,20181218,000000,39.579,42.017,39.579,41.809,428692,0
+AIR.US,D,20181219,000000,40.962,42.422,37.674,38.591,1499673,0
+AIR.US,D,20181220,000000,38.048,38.504,34.842,35.049,905489,0
+AIR.US,D,20181221,000000,35.059,36.983,34.891,35.68,1167070,0
+AIR.US,D,20181224,000000,35.504,35.573,34.19,34.309,203697,0
+AIR.US,D,20181226,000000,34.556,35.216,33.5,35.157,245569,0
+AIR.US,D,20181227,000000,34.614,36.5,34.614,36.45,304115,0
+AIR.US,D,20181228,000000,36.638,36.993,35.641,36.411,163110,0
+AIR.US,D,20181231,000000,36.598,37.081,35.997,36.856,419692,0
+AIR.US,D,20190102,000000,36.223,36.964,36.017,36.964,430838,0
+AIR.US,D,20190103,000000,36.886,37.136,35.839,36.165,306889,0
+AIR.US,D,20190104,000000,36.717,37.793,36.618,37.081,330204,0
+AIR.US,D,20190107,000000,37.28,37.734,36.698,37.554,191931,0
+AIR.US,D,20190108,000000,38.167,38.553,37.863,38.523,241703,0
+AIR.US,D,20190109,000000,38.829,38.839,38.048,38.455,245558,0
+AIR.US,D,20190110,000000,38.326,38.591,37.893,38.406,379132,0
+AIR.US,D,20190111,000000,38.098,39.066,38.058,39.036,390762,0
+AIR.US,D,20190114,000000,38.74,38.74,37.226,37.28,266135,0
+AIR.US,D,20190115,000000,37.399,37.624,36.293,36.668,329675,0
+AIR.US,D,20190116,000000,36.608,37.071,35.926,36.223,287718,0
+AIR.US,D,20190117,000000,36.135,37.061,36.135,36.866,311749,0
+AIR.US,D,20190118,000000,37.031,37.52,36.796,37.181,165533,0
+AIR.US,D,20190122,000000,36.796,36.796,35.66,36.293,235368,0
+AIR.US,D,20190123,000000,36.598,36.945,36.253,36.529,205818,0
+AIR.US,D,20190124,000000,36.578,36.757,36.46,36.628,139205,0
+AIR.US,D,20190125,000000,37.092,37.102,36.658,36.796,87156,0
+AIR.US,D,20190128,000000,36.431,36.856,36.124,36.46,124866,0
+AIR.US,D,20190129,000000,36.46,36.846,36.094,36.134,150872,0
+AIR.US,D,20190130,000000,36.45,36.786,35.698,36.52,535441,0
+AIR.US,D,20190131,000000,36.352,37.498,36.352,37.261,393590,0
+AIR.US,D,20190201,000000,37.361,37.371,35.787,36.104,229714,0
+AIR.US,D,20190204,000000,36.104,36.936,35.926,36.926,240131,0
+AIR.US,D,20190205,000000,37.042,37.38,36.485,37.371,240473,0
+AIR.US,D,20190206,000000,37.241,37.241,36.826,36.955,106926,0
+AIR.US,D,20190207,000000,36.588,36.896,36.258,36.628,192654,0
+AIR.US,D,20190208,000000,36.332,36.431,35.193,36.411,498900,0
+AIR.US,D,20190211,000000,36.628,36.638,35.847,36.529,318194,0
+AIR.US,D,20190212,000000,36.767,36.946,36.46,36.916,335728,0
+AIR.US,D,20190213,000000,37.014,37.014,36.376,36.688,147636,0
+AIR.US,D,20190214,000000,36.44,37.132,36.44,36.826,192820,0
+AIR.US,D,20190215,000000,36.974,37.48,36.974,37.46,131765,0
+AIR.US,D,20190219,000000,37.261,37.925,37.122,37.498,312499,0
+AIR.US,D,20190220,000000,37.47,37.636,37.122,37.241,245320,0
+AIR.US,D,20190221,000000,37.202,37.232,36.578,37.032,224338,0
+AIR.US,D,20190222,000000,37.152,37.681,36.856,37.636,195308,0
+AIR.US,D,20190225,000000,37.795,38.013,36.906,37.032,248372,0
+AIR.US,D,20190226,000000,37.072,37.371,36.688,36.886,315209,0
+AIR.US,D,20190227,000000,36.747,36.955,36.094,36.242,157066,0
+AIR.US,D,20190228,000000,36.262,36.529,36.026,36.124,134538,0
+AIR.US,D,20190301,000000,36.51,36.51,35.907,36.164,146438,0
+AIR.US,D,20190304,000000,36.173,36.361,34.739,34.809,321798,0
+AIR.US,D,20190305,000000,34.858,34.958,34.458,34.829,337772,0
+AIR.US,D,20190306,000000,34.858,35.124,33.929,33.939,182800,0
+AIR.US,D,20190307,000000,33.989,33.989,33.226,33.325,179132,0
+AIR.US,D,20190308,000000,33.265,33.721,32.94,33.315,511830,0
+AIR.US,D,20190311,000000,33.168,33.474,32.505,33.365,900667,0
+AIR.US,D,20190312,000000,33.395,34.096,33.395,33.701,457709,0
+AIR.US,D,20190313,000000,33.889,33.959,33.325,33.642,294524,0
+AIR.US,D,20190314,000000,33.642,34.275,33.464,33.839,502257,0
+AIR.US,D,20190315,000000,34.066,34.165,33.533,33.809,1557329,0
+AIR.US,D,20190318,000000,33.711,35.061,33.592,34.749,601920,0
+AIR.US,D,20190319,000000,34.868,35.787,34.413,34.709,707331,0
+AIR.US,D,20190320,000000,32.386,33.721,31.159,32.801,1203666,0
+AIR.US,D,20190321,000000,32.88,34.285,32.88,33.335,654510,0
+AIR.US,D,20190322,000000,33.128,33.148,32.05,32.227,447494,0
+AIR.US,D,20190325,000000,32.256,32.296,31.782,32,429270,0
+AIR.US,D,20190326,000000,32.089,32.475,31.713,31.872,675786,0
+AIR.US,D,20190327,000000,31.932,32.554,31.733,32,373553,0
+AIR.US,D,20190328,000000,32.189,32.281,31.708,31.991,411941,0
+AIR.US,D,20190329,000000,32.227,32.446,31.882,32.149,397401,0
+AIR.US,D,20190401,000000,32.436,33.188,32.386,33.108,320419,0
+AIR.US,D,20190402,000000,33.148,33.216,32.643,32.653,256990,0
+AIR.US,D,20190403,000000,32.89,33.053,32.456,32.545,243560,0
+AIR.US,D,20190404,000000,32.584,33.491,32.559,33.188,180274,0
+AIR.US,D,20190405,000000,33.236,33.672,33.048,33.504,182884,0
+AIR.US,D,20190408,000000,33.148,33.562,33.019,33.552,184315,0
+AIR.US,D,20190409,000000,33.236,33.285,32.613,32.771,188857,0
+AIR.US,D,20190410,000000,32.722,33.305,32.559,33.275,181126,0
+AIR.US,D,20190411,000000,33.385,33.523,32.98,33.295,119329,0
+AIR.US,D,20190412,000000,33.542,34.106,33.246,33.582,386853,0
+AIR.US,D,20190415,000000,33.602,34.081,33.029,33.256,358282,0
+AIR.US,D,20190416,000000,33.335,33.494,32.791,33.256,190431,0
+AIR.US,D,20190417,000000,33.375,33.375,31.951,32.296,261095,0
+AIR.US,D,20190418,000000,32.356,32.87,32.336,32.564,186978,0
+AIR.US,D,20190422,000000,32.396,32.525,31.971,32.04,209833,0
+AIR.US,D,20190423,000000,32.189,33.196,32.189,32.86,164369,0
+AIR.US,D,20190424,000000,32.91,33.761,32.86,33.602,224608,0
+AIR.US,D,20190425,000000,33.582,33.582,33.178,33.216,226478,0
+AIR.US,D,20190426,000000,33.226,33.504,33.078,33.335,127619,0
+AIR.US,D,20190429,000000,33.315,33.622,33.256,33.434,82840,0
+AIR.US,D,20190430,000000,33.464,33.572,33.295,33.464,137273,0
+AIR.US,D,20190501,000000,33.622,33.977,33.216,33.315,294766,0
+AIR.US,D,20190502,000000,33.177,33.265,32.493,32.503,131349,0
+AIR.US,D,20190503,000000,32.701,33.484,32.473,33.474,155292,0
+AIR.US,D,20190506,000000,32.839,33.662,32.829,33.632,145967,0
+AIR.US,D,20190507,000000,33.147,33.562,33.033,33.265,281781,0
+AIR.US,D,20190508,000000,33.285,33.9,33.117,33.355,131321,0
+AIR.US,D,20190509,000000,33.127,33.454,32.711,33.365,95342,0
+AIR.US,D,20190510,000000,33.157,33.542,32.562,33.474,116051,0
+AIR.US,D,20190513,000000,32.76,32.939,31.422,31.689,253448,0
+AIR.US,D,20190514,000000,31.879,32.454,31.714,32.166,146692,0
+AIR.US,D,20190515,000000,31.819,32.552,31.673,32.414,97121,0
+AIR.US,D,20190516,000000,32.463,32.73,31.879,31.978,353057,0
+AIR.US,D,20190517,000000,31.611,31.809,30.639,30.679,170917,0
+AIR.US,D,20190520,000000,30.442,31.174,30.278,30.818,166223,0
+AIR.US,D,20190521,000000,31.017,31.294,30.422,31.274,424991,0
+AIR.US,D,20190522,000000,31.095,31.169,30.679,30.719,110355,0
+AIR.US,D,20190523,000000,30.303,30.446,29.658,29.866,239294,0
+AIR.US,D,20190524,000000,30.114,30.669,30.114,30.561,149140,0
+AIR.US,D,20190528,000000,30.501,30.669,29.788,29.798,304936,0
+AIR.US,D,20190529,000000,29.569,30.759,29.569,30.689,305164,0
+AIR.US,D,20190530,000000,30.739,31.093,30.223,30.303,279604,0
+AIR.US,D,20190531,000000,29.886,30.451,29.579,29.817,189818,0
+AIR.US,D,20190603,000000,29.698,30.551,29.698,30.323,188285,0
+AIR.US,D,20190604,000000,30.659,32.354,30.659,32.334,298046,0
+AIR.US,D,20190605,000000,32.404,33.474,32.224,33.057,357754,0
+AIR.US,D,20190606,000000,32.979,33.414,31.784,32.096,166629,0
+AIR.US,D,20190607,000000,32.146,32.78,32.047,32.76,242456,0
+AIR.US,D,20190610,000000,33.038,33.999,33.038,33.464,250880,0
+AIR.US,D,20190611,000000,33.752,33.82,32.523,32.651,195157,0
+AIR.US,D,20190612,000000,32.661,33.226,32.523,33.107,125604,0
+AIR.US,D,20190613,000000,33.206,33.652,32.869,33.622,168639,0
+AIR.US,D,20190614,000000,33.474,33.612,32.998,33.067,141119,0
+AIR.US,D,20190617,000000,33.117,33.117,32.037,32.116,294654,0
+AIR.US,D,20190618,000000,32.384,33.414,32.384,32.939,235221,0
+AIR.US,D,20190619,000000,33.018,33.632,32.721,33.345,248882,0
+AIR.US,D,20190620,000000,33.772,33.98,33.247,33.672,240505,0
+AIR.US,D,20190621,000000,33.484,34.772,33.132,34.642,1130880,0
+AIR.US,D,20190624,000000,34.822,35.297,34.336,34.386,329155,0
+AIR.US,D,20190625,000000,34.435,35.03,34.167,34.851,263100,0
+AIR.US,D,20190626,000000,35.049,35.257,34.752,34.891,207294,0
+AIR.US,D,20190627,000000,34.792,35.902,34.782,35.902,285119,0
+AIR.US,D,20190628,000000,36.011,36.714,35.951,36.456,619218,0
+AIR.US,D,20190701,000000,36.971,37.239,36.09,36.228,386625,0
+AIR.US,D,20190702,000000,36.179,36.818,35.842,36.615,309703,0
+AIR.US,D,20190703,000000,36.793,37.12,36.486,37.08,128923,0
+AIR.US,D,20190705,000000,36.873,37.575,36.66,37.565,171460,0
+AIR.US,D,20190708,000000,37.536,37.605,36.774,37.319,450192,0
+AIR.US,D,20190709,000000,37.595,38.558,37.498,38.548,369037,0
+AIR.US,D,20190710,000000,39.073,39.345,38.716,38.854,801972,0
+AIR.US,D,20190711,000000,40.975,43.605,40.362,42.234,1870308,0
+AIR.US,D,20190712,000000,42.174,42.174,40.598,40.937,706188,0
+AIR.US,D,20190715,000000,40.807,41.222,39.974,40.807,278721,0
+AIR.US,D,20190716,000000,40.588,41.688,40.465,41.579,360742,0
+AIR.US,D,20190717,000000,41.352,42.085,40.787,41.382,352226,0
+AIR.US,D,20190718,000000,41.56,41.883,41.123,41.56,214419,0
+AIR.US,D,20190719,000000,41.699,42.354,41.624,41.848,343448,0
+AIR.US,D,20190722,000000,41.848,42.106,40.846,41.053,180676,0
+AIR.US,D,20190723,000000,41.222,41.634,41.063,41.332,230357,0
+AIR.US,D,20190724,000000,41.292,42.324,41.292,42.245,234649,0
+AIR.US,D,20190725,000000,42.066,42.284,41.619,41.888,184150,0
+AIR.US,D,20190726,000000,41.948,42.314,41.729,41.958,221236,0
+AIR.US,D,20190729,000000,41.868,42.116,41.53,41.788,202645,0
+AIR.US,D,20190730,000000,41.392,42.096,41.093,42.066,197608,0
+AIR.US,D,20190731,000000,42.056,42.722,41.5,41.55,276466,0
+AIR.US,D,20190801,000000,41.589,41.948,40.399,40.647,214886,0
+AIR.US,D,20190802,000000,40.24,40.458,39.783,40.24,159642,0
+AIR.US,D,20190805,000000,39.396,39.554,38.621,39.168,223843,0
+AIR.US,D,20190806,000000,39.416,40.006,39.168,39.833,195489,0
+AIR.US,D,20190807,000000,39.227,39.883,39.039,39.575,196123,0
+AIR.US,D,20190808,000000,39.585,41.768,39.585,41.699,349149,0
+AIR.US,D,20190809,000000,41.669,41.669,40.34,40.657,183616,0
+AIR.US,D,20190812,000000,40.468,40.926,39.833,40.418,107768,0
+AIR.US,D,20190813,000000,40.3,41.481,40.15,40.627,92111,0
+AIR.US,D,20190814,000000,39.912,40.18,39.088,39.575,159664,0
+AIR.US,D,20190815,000000,39.704,40.667,39.287,40.498,197846,0
+AIR.US,D,20190816,000000,40.746,42.136,40.706,41.908,235212,0
+AIR.US,D,20190819,000000,42.503,42.523,41.649,42.086,176059,0
+AIR.US,D,20190820,000000,41.958,42.175,41.729,42.026,137877,0
+AIR.US,D,20190821,000000,42.284,42.454,41.738,41.808,167690,0
+AIR.US,D,20190822,000000,41.938,42.126,41.292,41.838,124932,0
+AIR.US,D,20190823,000000,41.639,42.235,40.389,40.696,165107,0
+AIR.US,D,20190826,000000,41.043,41.173,40.389,40.826,112097,0
+AIR.US,D,20190827,000000,41.013,41.599,40.517,41.382,263685,0
+AIR.US,D,20190828,000000,41.212,42.175,41.143,41.778,132908,0
+AIR.US,D,20190829,000000,42.235,42.692,42.046,42.642,165154,0
+AIR.US,D,20190830,000000,42.85,43.068,42.245,42.642,176845,0
+AIR.US,D,20190903,000000,42.195,42.92,41.808,42.81,170321,0
+AIR.US,D,20190904,000000,43.198,43.575,42.94,43.188,154156,0
+AIR.US,D,20190905,000000,43.804,44.449,43.426,44.21,261554,0
+AIR.US,D,20190906,000000,44.36,44.36,43.485,43.485,150985,0
+AIR.US,D,20190909,000000,43.674,44.666,43.238,44.31,229210,0
+AIR.US,D,20190910,000000,44.409,44.806,43.644,44.459,142477,0
+AIR.US,D,20190911,000000,44.567,45.392,44.121,45.292,220367,0
+AIR.US,D,20190912,000000,45.222,45.451,44.567,45.242,132642,0
+AIR.US,D,20190913,000000,45.66,45.908,45.044,45.084,190371,0
+AIR.US,D,20190916,000000,44.935,45.66,44.726,44.916,190292,0
+AIR.US,D,20190917,000000,45.124,45.51,44.746,45.163,113429,0
+AIR.US,D,20190918,000000,45.034,45.144,43.883,44.656,156039,0
+AIR.US,D,20190919,000000,44.786,45.59,44.567,45.154,226321,0
+AIR.US,D,20190920,000000,45.183,45.272,43.972,44.984,465506,0
+AIR.US,D,20190923,000000,44.736,44.965,43.318,43.416,210336,0
+AIR.US,D,20190924,000000,43.634,43.893,43.132,43.594,201348,0
+AIR.US,D,20190925,000000,43.565,45.305,43.288,44.984,353073,0
+AIR.US,D,20190926,000000,46.652,47.268,40.468,41.033,1299633,0
+AIR.US,D,20190927,000000,40.936,41.579,40.716,41.54,335586,0
+AIR.US,D,20190930,000000,41.472,41.818,40.876,40.906,377736,0
+AIR.US,D,20191001,000000,40.926,41.589,39.187,39.902,221015,0
+AIR.US,D,20191002,000000,39.535,40.15,39.138,39.446,177565,0
+AIR.US,D,20191003,000000,39.307,40.111,38.99,39.754,184890,0
+AIR.US,D,20191004,000000,39.704,41.106,39.555,41.076,196738,0
+AIR.US,D,20191007,000000,40.928,41.425,40.669,40.908,132968,0
+AIR.US,D,20191008,000000,40.38,40.708,39.912,40.181,167950,0
+AIR.US,D,20191009,000000,40.549,40.913,40.221,40.838,139620,0
+AIR.US,D,20191010,000000,40.908,41.315,40.449,40.639,154900,0
+AIR.US,D,20191011,000000,41.325,41.593,40.669,40.708,221698,0
+AIR.US,D,20191014,000000,40.539,41.415,40.221,41.086,189871,0
+AIR.US,D,20191015,000000,41.026,41.405,40.619,40.888,279133,0
+AIR.US,D,20191016,000000,40.738,41.206,40.579,40.758,258492,0
+AIR.US,D,20191017,000000,40.659,41.534,40.659,41.066,243716,0
+AIR.US,D,20191018,000000,40.996,41.006,39.365,39.595,332820,0
+AIR.US,D,20191021,000000,40.052,40.419,39.659,40.042,386375,0
+AIR.US,D,20191022,000000,40.112,40.738,39.892,40.102,116147,0
+AIR.US,D,20191023,000000,40.012,40.813,39.957,40.688,98965,0
+AIR.US,D,20191024,000000,40.828,40.828,40.331,40.559,131294,0
+AIR.US,D,20191025,000000,40.519,40.947,40.311,40.429,93807,0
+AIR.US,D,20191028,000000,40.728,41.673,40.728,41.315,171297,0
+AIR.US,D,20191029,000000,41.215,41.822,41.036,41.752,151954,0
+AIR.US,D,20191030,000000,41.583,41.663,40.748,41.076,202975,0
+AIR.US,D,20191031,000000,41.046,41.564,40.888,41.524,170042,0
+AIR.US,D,20191101,000000,41.822,42.568,41.474,42.558,124336,0
+AIR.US,D,20191104,000000,42.946,43.065,42.509,42.758,123680,0
+AIR.US,D,20191105,000000,42.648,43.483,42.648,43.295,125948,0
+AIR.US,D,20191106,000000,43.145,43.423,42.21,43.265,158379,0
+AIR.US,D,20191107,000000,43.682,44.359,43.413,43.951,136641,0
+AIR.US,D,20191108,000000,43.842,44.05,42.906,43.115,106986,0
+AIR.US,D,20191111,000000,42.748,43.383,42.688,43.235,64076,0
+AIR.US,D,20191112,000000,43.165,44.06,43.07,44.05,99503,0
+AIR.US,D,20191113,000000,43.583,44.239,43.453,44.01,133177,0
+AIR.US,D,20191114,000000,43.99,44.796,43.99,44.388,112093,0
+AIR.US,D,20191115,000000,44.676,44.916,44.329,44.498,97478,0
+AIR.US,D,20191118,000000,44.299,44.299,43.165,43.523,147363,0
+AIR.US,D,20191119,000000,43.762,44.528,43.732,43.891,206112,0
+AIR.US,D,20191120,000000,43.742,44.577,43.742,44.398,155763,0
+AIR.US,D,20191121,000000,44.349,44.488,43.777,44.319,169133,0
+AIR.US,D,20191122,000000,44.577,44.597,43.463,43.911,68692,0
+AIR.US,D,20191125,000000,43.97,44.836,43.682,44.528,112918,0
+AIR.US,D,20191126,000000,44.369,45.005,44.244,44.746,108454,0
+AIR.US,D,20191127,000000,44.896,44.896,44.428,44.696,79992,0
+AIR.US,D,20191129,000000,44.498,44.781,44.005,44.448,29102,0
+AIR.US,D,20191202,000000,44.518,44.518,43.413,43.493,99107,0
+AIR.US,D,20191203,000000,43.095,43.752,42.896,43.423,91454,0
+AIR.US,D,20191204,000000,43.752,44.528,43.747,44.09,215936,0
+AIR.US,D,20191205,000000,44.229,44.557,43.881,44.398,144351,0
+AIR.US,D,20191206,000000,44.696,44.965,44.468,44.716,195402,0
+AIR.US,D,20191209,000000,44.498,44.826,44.324,44.656,161963,0
+AIR.US,D,20191210,000000,44.548,44.776,44.219,44.686,95903,0
+AIR.US,D,20191211,000000,44.826,44.826,44.085,44.696,117912,0
+AIR.US,D,20191212,000000,44.656,44.906,44.498,44.786,169383,0
+AIR.US,D,20191213,000000,44.706,44.706,44.095,44.379,166836,0
+AIR.US,D,20191216,000000,44.379,45.223,44.149,44.726,151495,0
+AIR.US,D,20191217,000000,44.408,45.203,44.408,45.183,120535,0
+AIR.US,D,20191218,000000,45.155,45.323,44.776,44.925,108998,0
+AIR.US,D,20191219,000000,45.035,45.433,44.63,45.423,260678,0
+AIR.US,D,20191220,000000,48.715,52.494,48.138,51.599,1376973,0
+AIR.US,D,20191223,000000,51.729,51.729,47.178,47.72,470285,0
+AIR.US,D,20191224,000000,47.65,48.167,47.345,47.7,93904,0
+AIR.US,D,20191226,000000,47.68,47.79,45.731,46.169,244907,0
+AIR.US,D,20191227,000000,46.049,46.397,45.02,45.045,280548,0
+AIR.US,D,20191230,000000,45.253,45.552,44.766,45.005,155248,0
+AIR.US,D,20191231,000000,45.135,45.263,44.508,44.856,190346,0
+AIR.US,D,20200102,000000,45.15,45.598,44.721,45.578,168291,0
+AIR.US,D,20200103,000000,44.881,45.648,44.402,45.538,198017,0
+AIR.US,D,20200106,000000,45.299,45.797,45.12,45.429,177470,0
+AIR.US,D,20200107,000000,45.17,45.458,44.911,45.369,148314,0
+AIR.US,D,20200108,000000,47.112,47.81,46.236,46.594,390636,0
+AIR.US,D,20200109,000000,46.694,47.172,46.146,46.604,162694,0
+AIR.US,D,20200110,000000,46.773,46.773,45.12,45.708,186481,0
+AIR.US,D,20200113,000000,45.797,46.116,45.463,45.678,167148,0
+AIR.US,D,20200114,000000,45.439,45.927,45.05,45.458,170633,0
+AIR.US,D,20200115,000000,45.13,45.658,44.968,45.369,120121,0
+AIR.US,D,20200116,000000,46.395,46.395,45.713,45.827,133441,0
+AIR.US,D,20200117,000000,46.206,46.295,45.618,45.648,114001,0
+AIR.US,D,20200121,000000,45.538,45.678,44.761,44.95,220772,0
+AIR.US,D,20200122,000000,44.95,45.249,44.343,45.08,161729,0
+AIR.US,D,20200123,000000,44.94,45.419,44.691,44.841,202387,0
+AIR.US,D,20200124,000000,45.11,45.299,43.775,44.064,122213,0
+AIR.US,D,20200127,000000,43.346,44.861,43.157,44.253,262132,0
+AIR.US,D,20200128,000000,44.552,44.607,44.128,44.383,116376,0
+AIR.US,D,20200129,000000,44.333,44.383,43.237,43.426,182774,0
+AIR.US,D,20200130,000000,42.958,43.725,42.888,43.645,103417,0
+AIR.US,D,20200131,000000,43.416,43.416,42.191,42.42,142073,0
+AIR.US,D,20200203,000000,42.639,43.157,42.141,42.35,203539,0
+AIR.US,D,20200204,000000,42.878,43.157,42.569,42.729,173601,0
+AIR.US,D,20200205,000000,43.187,44.373,42.898,44.333,163417,0
+AIR.US,D,20200206,000000,44.602,44.801,43.536,44.153,99507,0
+AIR.US,D,20200207,000000,43.944,44.412,43.765,44.213,107756,0
+AIR.US,D,20200210,000000,44.094,44.343,43.576,43.835,160888,0
+AIR.US,D,20200211,000000,44.024,44.831,43.864,44.203,175916,0
+AIR.US,D,20200212,000000,44.422,44.761,44.004,44.661,170786,0
+AIR.US,D,20200213,000000,44.402,45.16,44.373,44.642,182802,0
+AIR.US,D,20200214,000000,44.701,45.06,44.373,44.851,164556,0
+AIR.US,D,20200218,000000,44.701,45.189,44.472,44.661,168934,0
+AIR.US,D,20200219,000000,44.701,45.319,44.437,45.09,140595,0
+AIR.US,D,20200220,000000,44.821,45.498,43.894,44.592,118102,0
+AIR.US,D,20200221,000000,44.572,45.668,44.163,45.558,197656,0
+AIR.US,D,20200224,000000,44.034,44.363,43.346,43.954,130829,0
+AIR.US,D,20200225,000000,43.974,43.974,40.139,40.198,217057,0
+AIR.US,D,20200226,000000,40.447,40.582,38.475,38.684,147478,0
+AIR.US,D,20200227,000000,37.797,37.797,35.606,35.616,225845,0
+AIR.US,D,20200228,000000,34.271,35.426,33.608,34.42,410171,0
+AIR.US,D,20200302,000000,34.609,36.403,32.991,36.273,269806,0
+AIR.US,D,20200303,000000,36.353,37.827,36.019,36.363,245293,0
+AIR.US,D,20200304,000000,37.08,38.076,36.373,37.877,182636,0
+AIR.US,D,20200305,000000,36.721,37.668,36.522,37.518,359264,0
+AIR.US,D,20200306,000000,35.905,37.718,35.157,36.233,397302,0
+AIR.US,D,20200309,000000,33.205,33.476,29.847,30.136,333001,0
+AIR.US,D,20200310,000000,31.352,31.601,28.632,30.575,377720,0
+AIR.US,D,20200311,000000,29.489,29.882,27.586,27.895,366437,0
+AIR.US,D,20200312,000000,24.916,24.926,20.971,22.007,551635,0
+AIR.US,D,20200313,000000,23.501,23.735,18.699,18.929,591883,0
+AIR.US,D,20200316,000000,17.245,17.434,15.163,15.242,756473,0
+AIR.US,D,20200317,000000,15.631,17.006,13.429,14.196,908730,0
+AIR.US,D,20200318,000000,13.061,13.469,8.9662,9.4045,1100226,0
+AIR.US,D,20200319,000000,9.4444,13.37,8.5278,12.832,903524,0
+AIR.US,D,20200320,000000,13.3,15.013,12.084,13.32,1322409,0
+AIR.US,D,20200323,000000,13.399,13.828,11.636,13.16,621891,0
+AIR.US,D,20200324,000000,14.396,15.701,14.067,15.203,787442,0
+AIR.US,D,20200325,000000,16.727,18.331,15.023,16.378,1626624,0
+AIR.US,D,20200326,000000,17.195,20.094,16.548,19.875,830455,0
+AIR.US,D,20200327,000000,19.67,19.84,17.6801,17.99,693099,0
+AIR.US,D,20200330,000000,17.95,18.26,16.5,18.09,489813,0
+AIR.US,D,20200331,000000,18.12,18.49,17.51,17.76,406588,0
+AIR.US,D,20200401,000000,16.89,17.32,16.24,16.49,951906,0
+AIR.US,D,20200402,000000,16.55,17.29,16.26,17.19,561573,0
+AIR.US,D,20200403,000000,17.12,17.73,14.66,14.92,474097,0
+AIR.US,D,20200406,000000,15.87,17.5799,15.86,17.23,364604,0
+AIR.US,D,20200407,000000,18.25,19.18,17.53,17.88,501948,0
+AIR.US,D,20200408,000000,18.6,19.25,18.0501,18.49,497898,0
+AIR.US,D,20200409,000000,19.52,20.7017,19.3101,19.88,410626,0
+AIR.US,D,20200413,000000,20.06,20.18,17.82,18.14,341212,0
+AIR.US,D,20200414,000000,18.54,19.49,17.9,18.33,347244,0
+AIR.US,D,20200415,000000,17.24,17.4885,16.35,17.12,334865,0
+AIR.US,D,20200416,000000,17.47,17.47,16.17,16.66,322164,0
+AIR.US,D,20200417,000000,17.56,18.9,17.51,18.11,335412,0
+AIR.US,D,20200420,000000,17.29,17.77,16.79,17.19,262859,0
+AIR.US,D,20200421,000000,16.53,17.1,15.71,16.01,681760,0
+AIR.US,D,20200422,000000,16.54,16.71,16.03,16.12,273260,0
+AIR.US,D,20200423,000000,16.13,17.46,16.13,16.56,267530,0
+AIR.US,D,20200424,000000,16.87,17.01,15.81,16.35,228664,0
+AIR.US,D,20200427,000000,16.45,17.14,16.17,16.83,252448,0
+AIR.US,D,20200428,000000,17.6,19.156,17.46,18.78,401989,0
+AIR.US,D,20200429,000000,19.6,20.8344,19.6,20.3,499545,0
+AIR.US,D,20200430,000000,19.82,20.24,19.041,19.58,430525,0
+AIR.US,D,20200501,000000,19.02,19.2242,17.63,18.33,364536,0
+AIR.US,D,20200504,000000,17.51,18.29,17.27,17.97,447105,0
+AIR.US,D,20200505,000000,18.49,18.975,17.4,17.59,304208,0
+AIR.US,D,20200506,000000,17.62,17.7895,16.3,16.34,244193,0
+AIR.US,D,20200507,000000,16.62,17.49,16.55,16.69,378688,0
+AIR.US,D,20200508,000000,17.39,18.34,16.93,18.2,475886,0
+AIR.US,D,20200511,000000,17.73,17.73,16.95,17.34,299913,0
+AIR.US,D,20200512,000000,17.44,17.86,16.19,16.26,432670,0
+AIR.US,D,20200513,000000,16.13,16.1967,14.86,15.21,467034,0
+AIR.US,D,20200514,000000,14.84,15.38,13.8,15.08,490337,0
+AIR.US,D,20200515,000000,14.98,15.6,14.75,15.24,405359,0
+AIR.US,D,20200518,000000,16.48,17.83,16.21,17.65,489221,0
+AIR.US,D,20200519,000000,17.47,17.97,16.84,17.13,290070,0
+AIR.US,D,20200520,000000,17.65,18.084,17.58,17.76,250578,0
+AIR.US,D,20200521,000000,17.75,18.34,17.52,17.94,270719,0
+AIR.US,D,20200522,000000,18.2,18.2,17.67,17.92,207390,0
+AIR.US,D,20200526,000000,18.65,19.725,18.65,19.26,408416,0
+AIR.US,D,20200527,000000,20.32,21.31,19.91,21.27,546952,0
+AIR.US,D,20200528,000000,21.95,22.28,20.51,20.74,642583,0
+AIR.US,D,20200529,000000,20.04,20.58,19.33,20.17,483680,0
+AIR.US,D,20200601,000000,20.42,21.17,19.92,20.08,609379,0
+AIR.US,D,20200602,000000,20.37,21.19,20.3,20.57,441671,0
+AIR.US,D,20200603,000000,21.53,25.29,21.43,24.94,1066668,0
+AIR.US,D,20200604,000000,27.45,27.45,25.01,25.6,1001320,0
+AIR.US,D,20200605,000000,27.5,28.6624,26.8,27.19,781858,0
+AIR.US,D,20200608,000000,28.7,30.48,28.11,28.98,877870,0
+AIR.US,D,20200609,000000,28.03,28.3999,26.91,27.12,459639,0
+AIR.US,D,20200610,000000,26.42,26.6,23.89,24.51,600865,0
+AIR.US,D,20200611,000000,22.06,23.12,20.69,20.8,530504,0
+AIR.US,D,20200612,000000,24.16,24.16,22.445,23.28,650341,0
+AIR.US,D,20200615,000000,21.54,23.07,21.4052,22.96,486624,0
+AIR.US,D,20200616,000000,24.88,25,23.35,24.13,433586,0
+AIR.US,D,20200617,000000,24.06,24.41,22.38,22.54,412166,0
+AIR.US,D,20200618,000000,21.91,23.11,21.69,22.55,343390,0
+AIR.US,D,20200619,000000,23.09,23.28,21.24,21.34,1263623,0
+AIR.US,D,20200622,000000,20.98,21.07,20.21,20.96,368936,0
+AIR.US,D,20200623,000000,21.35,21.4,20.03,20.91,468134,0
+AIR.US,D,20200624,000000,20.41,20.6,19.03,19.07,742942,0
+AIR.US,D,20200625,000000,18.51,19.395,18.31,19.2,715824,0
+AIR.US,D,20200626,000000,19,19.19,18.67,19.06,548784,0
+AIR.US,D,20200629,000000,19.79,21.03,19.51,21,395717,0
+AIR.US,D,20200630,000000,21,21.33,20.06,20.67,450236,0
+AIR.US,D,20200701,000000,20.67,21.96,20.6475,21.01,497678,0
+AIR.US,D,20200702,000000,21.71,22,20.72,20.8,336122,0
+AIR.US,D,20200706,000000,21.47,21.65,20.43,21.09,319739,0
+AIR.US,D,20200707,000000,20.56,20.88,19.32,19.4,439252,0
+AIR.US,D,20200708,000000,19.42,19.75,18.78,19.4,339886,0
+AIR.US,D,20200709,000000,19.15,19.28,17.77,17.83,447000,0
+AIR.US,D,20200710,000000,17.69,19.02,17.52,19.01,350122,0
+AIR.US,D,20200713,000000,19.15,19.78,18.39,18.94,313694,0
+AIR.US,D,20200714,000000,18.74,19.32,18.55,19.1,258860,0
+AIR.US,D,20200715,000000,19.33,19.88,18.78,19.46,404399,0
+AIR.US,D,20200716,000000,19.15,19.59,18.88,19.18,258016,0
+AIR.US,D,20200717,000000,19.24,19.58,18.81,19.08,238969,0
+AIR.US,D,20200720,000000,18.98,18.98,17.989,18.19,277246,0
+AIR.US,D,20200721,000000,18.95,19.76,18.6701,19.17,381724,0
+AIR.US,D,20200722,000000,19.37,19.63,18.14,19.01,794344,0
+AIR.US,D,20200723,000000,18.88,19.69,18.55,19.23,596440,0
+AIR.US,D,20200724,000000,19.09,19.33,17.96,17.99,537226,0
+AIR.US,D,20200727,000000,18.15,18.48,17.57,17.72,330835,0
+AIR.US,D,20200728,000000,17.61,17.93,17.13,17.14,302217,0
+AIR.US,D,20200729,000000,17.2,17.51,16.93,17.47,252964,0
+AIR.US,D,20200730,000000,16.97,17.21,16.5727,16.78,250933,0
+AIR.US,D,20200731,000000,16.73,17.285,16.53,17.22,335176,0
+AIR.US,D,20200803,000000,17.29,17.31,16.56,17.16,459491,0
+AIR.US,D,20200804,000000,17.17,17.63,17.14,17.38,301647,0
+AIR.US,D,20200805,000000,17.69,18.21,17.6,18.18,363062,0
+AIR.US,D,20200806,000000,18.18,18.49,17.94,18.14,260184,0
+AIR.US,D,20200807,000000,18.05,18.8,17.87,18.77,267278,0
+AIR.US,D,20200810,000000,18.94,19.94,18.89,19.67,272067,0
+AIR.US,D,20200811,000000,20.24,20.83,20.14,20.28,387503,0
+AIR.US,D,20200812,000000,20.67,20.7465,19.35,19.91,293079,0
+AIR.US,D,20200813,000000,19.63,20.1399,19.45,19.54,185042,0
+AIR.US,D,20200814,000000,19.28,20.39,19.15,20.13,271114,0
+AIR.US,D,20200817,000000,20.13,20.175,19.215,19.37,191690,0
+AIR.US,D,20200818,000000,19.37,19.41,18.8,18.9,177502,0
+AIR.US,D,20200819,000000,18.97,19.8,18.78,19.51,256250,0
+AIR.US,D,20200820,000000,19.24,19.28,18.67,19.25,218221,0
+AIR.US,D,20200821,000000,18.98,19.15,18.57,18.8,321150,0
+AIR.US,D,20200824,000000,18.97,20.05,18.84,19.85,304973,0
+AIR.US,D,20200825,000000,20.03,20.29,19.57,19.9,168278,0
+AIR.US,D,20200826,000000,19.72,19.72,18.76,19,300682,0
+AIR.US,D,20200827,000000,19.09,20.25,19.09,19.89,299929,0
+AIR.US,D,20200828,000000,20,20.5,19.88,20.49,209290,0
+AIR.US,D,20200831,000000,20.51,20.51,20.08,20.18,409133,0
+AIR.US,D,20200901,000000,19.99,20.38,19.51,20.31,263183,0
+AIR.US,D,20200902,000000,20.37,20.67,20.19,20.52,166811,0
+AIR.US,D,20200903,000000,20.65,21.45,19.94,20.11,295530,0
+AIR.US,D,20200904,000000,20.57,20.79,19.7,20.23,184432,0
+AIR.US,D,20200908,000000,19.92,20.15,19.49,19.59,239010,0
+AIR.US,D,20200909,000000,19.75,19.76,18.52,18.63,291826,0
+AIR.US,D,20200910,000000,18.71,19.02,17.92,18.02,433144,0
+AIR.US,D,20200911,000000,18.24,18.53,17.9775,18.26,305168,0
+AIR.US,D,20200914,000000,18.57,19.05,18.35,19.01,270887,0
+AIR.US,D,20200915,000000,19.03,19.25,18.56,18.6,225238,0
+AIR.US,D,20200916,000000,18.65,19.93,18.372,19.44,482245,0
+AIR.US,D,20200917,000000,19.01,20.13,18.9783,19.94,271739,0
+AIR.US,D,20200918,000000,20.05,20.35,19.55,19.83,712600,0
+AIR.US,D,20200921,000000,19.11,19.2503,17.93,18.27,500655,0
+AIR.US,D,20200922,000000,18.36,18.8699,17.76,18.02,326974,0
+AIR.US,D,20200923,000000,18.06,18.56,17.38,17.48,372363,0
+AIR.US,D,20200924,000000,17.43,17.97,16.9,17.83,431300,0
+AIR.US,D,20200925,000000,18.36,20.2339,18.3,19.55,916550,0
+AIR.US,D,20200928,000000,20.04,20.9,19.85,19.86,498494,0
+AIR.US,D,20200929,000000,19.7,19.72,18.82,19.11,270461,0
+AIR.US,D,20200930,000000,19.24,19.715,18.66,18.8,457497,0
+AIR.US,D,20201001,000000,18.95,19.5,18.8474,19.09,296375,0
+AIR.US,D,20201002,000000,18.48,19.59,18.37,19.48,230515,0
+AIR.US,D,20201005,000000,19.62,19.86,19.38,19.4,232109,0
+AIR.US,D,20201006,000000,19.68,19.94,19.01,19.03,229420,0
+AIR.US,D,20201007,000000,19.42,19.83,19.07,19.33,294994,0
+AIR.US,D,20201008,000000,19.71,20.55,19.39,20.41,256581,0
+AIR.US,D,20201009,000000,20.66,20.75,20.1384,20.48,277079,0
+AIR.US,D,20201012,000000,20.49,20.86,20.2,20.67,221746,0
+AIR.US,D,20201013,000000,20.32,20.65,19.78,19.93,337546,0
+AIR.US,D,20201014,000000,19.95,20.3,19.69,19.73,162506,0
+AIR.US,D,20201015,000000,19.34,20,19.105,19.98,166743,0
+AIR.US,D,20201016,000000,20.09,20.3,19.78,19.87,143449,0
+AIR.US,D,20201019,000000,19.91,20.45,19.78,19.9,150317,0
+AIR.US,D,20201020,000000,20.03,20.4,19.91,20.09,254910,0
+AIR.US,D,20201021,000000,20.13,20.13,19.74,19.86,183342,0
+AIR.US,D,20201022,000000,19.84,21.1,19.84,20.66,287129,0
+AIR.US,D,20201023,000000,20.82,21.1,20.31,20.57,236994,0
+AIR.US,D,20201026,000000,20.09,20.18,19.77,20,220368,0
+AIR.US,D,20201027,000000,19.89,19.89,19.28,19.31,246226,0
+AIR.US,D,20201028,000000,18.66,19.34,18.61,18.67,286762,0
+AIR.US,D,20201029,000000,18.52,19.55,18.2201,19.44,206302,0
+AIR.US,D,20201030,000000,19.56,19.635,18.99,19.46,178222,0
+AIR.US,D,20201102,000000,20,20.53,19.57,20.35,245528,0
+AIR.US,D,20201103,000000,20.86,20.99,20.46,20.75,168992,0
+AIR.US,D,20201104,000000,19.98,20.76,19.595,20.04,203615,0
+AIR.US,D,20201105,000000,20.03,20.78,20.03,20.52,148784,0
+AIR.US,D,20201106,000000,20.54,20.54,19.965,20.06,127486,0
+AIR.US,D,20201109,000000,22.35,23.9999,22.35,23.63,529884,0
+AIR.US,D,20201110,000000,23.66,24.76,23.51,24.67,670961,0
+AIR.US,D,20201111,000000,24.92,24.92,23.67,24.04,343729,0
+AIR.US,D,20201112,000000,23.5,23.68,22.91,23.25,274858,0
+AIR.US,D,20201113,000000,23.51,24.91,23.51,24.78,177606,0
+AIR.US,D,20201116,000000,25.7,26.98,25.7,26.66,240240,0
+AIR.US,D,20201117,000000,26.03,27.33,25.39,27.11,241123,0
+AIR.US,D,20201118,000000,27.66,27.83,26.2,26.21,286256,0
+AIR.US,D,20201119,000000,26.08,27,25.6368,26.5,188303,0
+AIR.US,D,20201120,000000,26.33,26.81,25.92,26.53,230399,0
+AIR.US,D,20201123,000000,27.09,29.51,26.93,29.25,301884,0
+AIR.US,D,20201124,000000,29.5,30.662,29.36,29.83,535062,0
+AIR.US,D,20201125,000000,29.27,29.32,28.02,29.19,441780,0
+AIR.US,D,20201127,000000,29.14,29.625,28.9,29.57,230543,0
+AIR.US,D,20201130,000000,29.32,29.35,28.06,28.37,379806,0
+AIR.US,D,20201201,000000,29.97,30.75,29.4103,30.66,327798,0
+AIR.US,D,20201202,000000,30.51,32.41,29.96,32.25,411441,0
+AIR.US,D,20201203,000000,32.5,33.98,32.11,33.19,460743,0
+AIR.US,D,20201204,000000,34.1,34.94,33.48,34.75,351866,0
+AIR.US,D,20201207,000000,34.38,34.66,33.25,34.03,259128,0
+AIR.US,D,20201208,000000,33.51,34.61,33.2278,34.27,349798,0
+AIR.US,D,20201209,000000,34.78,35.13,33.65,34.87,528088,0
+AIR.US,D,20201210,000000,34.63,35.1,33.887,34.06,303674,0
+AIR.US,D,20201211,000000,33.63,34.18,33.08,34.02,222247,0
+AIR.US,D,20201214,000000,34.29,34.42,33.16,33.76,280148,0
+AIR.US,D,20201215,000000,33.86,35.53,32.94,35.34,319227,0
+AIR.US,D,20201216,000000,35.84,35.84,34.165,34.29,326671,0
+AIR.US,D,20201217,000000,34.44,34.88,33.6,34.63,346858,0
+AIR.US,D,20201218,000000,33.52,36.77,32.06,35.18,1531648,0
+AIR.US,D,20201221,000000,34.66,35.955,34.31,35.53,664162,0
+AIR.US,D,20201222,000000,35.93,36.6,35.3,35.87,376509,0
+AIR.US,D,20201223,000000,36.3,37.53,35.45,35.96,309756,0
+AIR.US,D,20201224,000000,36.19,36.94,34.99,35.49,134364,0
+AIR.US,D,20201228,000000,35.76,36.27,35.13,35.78,275757,0
+AIR.US,D,20201229,000000,35.94,36.03,34.86,35.42,259054,0
+AIR.US,D,20201230,000000,35.67,36.645,35.67,36.18,173492,0
+AIR.US,D,20201231,000000,36.35,36.771,36.13,36.22,294489,0
+AIR.US,D,20210104,000000,36.2,36.6,34.1,34.36,331469,0
+AIR.US,D,20210105,000000,34.62,36.46,34.62,36.01,304381,0
+AIR.US,D,20210106,000000,36.76,38.56,36.76,38.45,507539,0
+AIR.US,D,20210107,000000,38.82,39.03,38.04,38.62,319915,0
+AIR.US,D,20210108,000000,38.87,38.87,37.21,37.95,276563,0
+AIR.US,D,20210111,000000,37.13,38.215,37.13,37.8,203801,0
+AIR.US,D,20210112,000000,38.36,39.25,37.86,38.77,352199,0
+AIR.US,D,20210113,000000,38.44,39.03,37.5,38.84,393544,0
+AIR.US,D,20210114,000000,39.17,40.74,39.08,39.71,331645,0
+AIR.US,D,20210115,000000,38.95,39.375,38.14,38.2,375372,0
+AIR.US,D,20210119,000000,38.61,39.4,37.71,37.78,244173,0
+AIR.US,D,20210120,000000,37.99,38.585,37.23,37.43,156199,0
+AIR.US,D,20210121,000000,37.43,37.65,36.12,37.02,325665,0
+AIR.US,D,20210122,000000,36.37,37.22,36.2109,37.16,257624,0
+AIR.US,D,20210125,000000,36.83,37.285,36.0952,36.86,208343,0
+AIR.US,D,20210126,000000,37.44,37.4899,34.95,35.01,187999,0
+AIR.US,D,20210127,000000,33.76,35.2,33.21,33.82,313803,0
+AIR.US,D,20210128,000000,34.25,35.56,34.24,35.12,238102,0
+AIR.US,D,20210129,000000,35,35.14,33.49,33.55,231035,0
+AIR.US,D,20210201,000000,33.91,34.8,33.09,34.53,150789,0
+AIR.US,D,20210202,000000,35.02,35.88,34.59,35.79,180322,0
+AIR.US,D,20210203,000000,35.62,36.38,35.44,36.28,159841,0
+AIR.US,D,20210204,000000,36.36,37.42,36.36,37.36,121765,0
+AIR.US,D,20210205,000000,37.8,37.92,36.65,37.01,140601,0
+AIR.US,D,20210208,000000,37.48,38.73,37.05,38.63,156731,0
+AIR.US,D,20210209,000000,38.46,38.9,37.75,38.1,154155,0
+AIR.US,D,20210210,000000,38.44,38.44,37.51,37.69,150249,0
+AIR.US,D,20210211,000000,37.72,38.5,36.73,38,178258,0
+AIR.US,D,20210212,000000,37.69,38.99,37.4863,38.39,139336,0
+AIR.US,D,20210216,000000,38.79,39.7858,38.63,38.98,186651,0
+AIR.US,D,20210217,000000,38.78,39.36,38.48,39.21,116525,0
+AIR.US,D,20210218,000000,38.76,39,38.24,38.66,156985,0
+AIR.US,D,20210219,000000,38.94,40.7,38.94,40.63,167652,0
+AIR.US,D,20210222,000000,40.09,41.875,40.09,41.07,264622,0
+AIR.US,D,20210223,000000,41,42.11,40.33,42,184359,0
+AIR.US,D,20210224,000000,41.99,43.035,41.525,42.77,253906,0
+AIR.US,D,20210225,000000,42.82,42.82,39.57,39.95,169413,0
+AIR.US,D,20210226,000000,39.82,40.68,38.85,39.78,202682,0
+AIR.US,D,20210301,000000,41.03,42.26,40.84,42.06,279172,0
+AIR.US,D,20210302,000000,41.86,42.34,40.64,40.81,195099,0
+AIR.US,D,20210303,000000,40.91,42,40.75,40.95,168666,0
+AIR.US,D,20210304,000000,41.03,41.88,39.61,40.77,287547,0
+AIR.US,D,20210305,000000,41.74,41.84,39.04,41.77,259383,0
+AIR.US,D,20210308,000000,42.4,43.46,41.76,42.11,189532,0
+AIR.US,D,20210309,000000,42.68,42.8807,41.71,41.9,197727,0
+AIR.US,D,20210310,000000,42.24,43.67,41.3,43.2,319260,0
+AIR.US,D,20210311,000000,43.71,45.12,43.25,44.79,341519,0
+AIR.US,D,20210312,000000,44.82,45.49,43.9,43.97,330555,0
+AIR.US,D,20210315,000000,43.91,44.845,43.35,44.12,228314,0
+AIR.US,D,20210316,000000,44.02,44.02,42.52,43.25,180087,0
+AIR.US,D,20210317,000000,43.04,44.66,42.52,44.62,261590,0
+AIR.US,D,20210318,000000,44.2,44.58,42.25,42.29,264395,0
+AIR.US,D,20210319,000000,42.38,42.97,40.395,42.28,736969,0
+AIR.US,D,20210322,000000,42.72,42.95,41.03,41.58,241368,0
+AIR.US,D,20210323,000000,41.03,41.62,39.57,39.98,335991,0
+AIR.US,D,20210324,000000,41.27,45,40.66,40.72,501590,0
+AIR.US,D,20210325,000000,40.54,43.16,40.3,42.86,472401,0
+AIR.US,D,20210326,000000,43.68,44.2,42.3,42.88,363202,0
+AIR.US,D,20210329,000000,42.99,44.365,41.52,41.56,310019,0
+AIR.US,D,20210330,000000,41.56,42.35,41.55,42.03,334405,0
+AIR.US,D,20210331,000000,42.07,42.63,41.365,41.65,279401,0
+AIR.US,D,20210401,000000,41.85,42.64,41.67,42.11,238136,0
+AIR.US,D,20210405,000000,42.55,43.29,41.78,41.99,333305,0
+AIR.US,D,20210406,000000,41.9,42.67,41.19,41.61,263713,0
+AIR.US,D,20210407,000000,41.55,42.0095,40.45,40.66,204063,0
+AIR.US,D,20210408,000000,40.7,41.1,39.85,41.01,384334,0
+AIR.US,D,20210409,000000,40.9,41.1277,40.22,40.89,183876,0
+AIR.US,D,20210412,000000,41.11,41.22,40.33,40.92,144326,0
+AIR.US,D,20210413,000000,40.66,40.75,39.85,40.23,257263,0
+AIR.US,D,20210414,000000,40.51,41.68,40.46,41.08,158866,0
+AIR.US,D,20210415,000000,41.31,41.31,40.2801,40.76,151706,0
+AIR.US,D,20210416,000000,41.18,41.51,40.26,40.65,137437,0
+AIR.US,D,20210419,000000,40.21,40.21,39.29,39.78,293291,0
+AIR.US,D,20210420,000000,39.5,39.73,37.96,38.51,261386,0
+AIR.US,D,20210421,000000,38.36,40.0613,38.26,39.87,425675,0
+AIR.US,D,20210422,000000,40.21,41.42,39.56,39.82,416812,0
+AIR.US,D,20210423,000000,39.96,40.67,39.61,40.38,440032,0
+AIR.US,D,20210426,000000,40.69,41.2,40.12,40.27,363776,0
+AIR.US,D,20210427,000000,40.47,40.76,39.68,40.3,627360,0
+AIR.US,D,20210428,000000,40.14,40.61,39.68,39.91,340650,0
+AIR.US,D,20210429,000000,40.43,40.82,39.68,40.6,419940,0
+AIR.US,D,20210430,000000,39.94,40.83,39.7912,40.24,250307,0
+AIR.US,D,20210503,000000,40.67,40.93,39.74,40.04,328253,0
+AIR.US,D,20210504,000000,40.01,40.39,39.07,39.8,385714,0
+AIR.US,D,20210505,000000,39.77,39.95,39.3,39.44,130200,0
+AIR.US,D,20210506,000000,39.64,39.88,38.46,39.83,183309,0
+AIR.US,D,20210507,000000,39.69,40.47,39.46,40.35,271232,0
+AIR.US,D,20210510,000000,40.57,40.83,39.4,39.42,267054,0
+AIR.US,D,20210511,000000,38.35,39.52,37.9,38.98,258599,0
+AIR.US,D,20210512,000000,38.6,39.25,37.15,37.24,245660,0
+AIR.US,D,20210513,000000,37.38,39.49,37.38,39.19,311780,0
+AIR.US,D,20210514,000000,39.56,40.03,38.655,39.88,202649,0
+AIR.US,D,20210517,000000,39.46,40.38,38.93,40.26,192343,0
+AIR.US,D,20210518,000000,40.21,40.48,39.82,39.97,367911,0
+AIR.US,D,20210519,000000,39.15,39.66,38.935,39.51,333172,0
+AIR.US,D,20210520,000000,39.5,39.81,39,39.66,215597,0
+AIR.US,D,20210521,000000,40.24,40.74,38.89,39.04,585425,0
+AIR.US,D,20210524,000000,39.29,39.71,38.73,39.5,154614,0
+AIR.US,D,20210525,000000,39.67,40.3199,39.25,39.42,204195,0
+AIR.US,D,20210526,000000,39.45,40.24,39.03,40.21,169982,0
+AIR.US,D,20210527,000000,40.9,41.57,40.63,41.37,359609,0
+AIR.US,D,20210528,000000,41.5,41.82,40.72,41.75,228119,0
+AIR.US,D,20210601,000000,42.06,42.97,41.75,42.56,367833,0
+AIR.US,D,20210602,000000,42.75,42.75,41.28,41.53,291952,0
+AIR.US,D,20210603,000000,41.23,41.58,40.47,41.29,170948,0
+AIR.US,D,20210604,000000,41.5,41.76,40.92,41.43,262569,0
+AIR.US,D,20210607,000000,41.38,41.54,40.59,40.94,308101,0
+AIR.US,D,20210608,000000,41.25,42,40.82,41.48,236348,0
+AIR.US,D,20210609,000000,41.56,41.56,40.24,40.26,332148,0
+AIR.US,D,20210610,000000,40.6,40.91,39.52,39.72,348076,0
+AIR.US,D,20210611,000000,40.03,41.11,39.86,41.07,459402,0
+AIR.US,D,20210614,000000,41.17,41.5,40.2912,40.78,266683,0
+AIR.US,D,20210615,000000,40.82,42.1,40.49,41.72,517763,0
+AIR.US,D,20210616,000000,41.48,42,40.95,41.14,290842,0
+AIR.US,D,20210617,000000,41.28,41.47,39.95,40.51,349545,0
+AIR.US,D,20210618,000000,39.73,40.65,39.45,39.63,1035598,0
+AIR.US,D,20210621,000000,39.8,40.67,39.73,40.41,504510,0
+AIR.US,D,20210622,000000,40.05,40.48,39.2,40.25,274782,0
+AIR.US,D,20210623,000000,40.23,40.23,38.87,39,349367,0
+AIR.US,D,20210624,000000,39.17,39.86,38.14,39.81,355928,0
+AIR.US,D,20210625,000000,39.88,40.46,39.58,39.71,610452,0
+AIR.US,D,20210628,000000,39.39,39.59,38.17,38.54,333531,0
+AIR.US,D,20210629,000000,39.26,39.78,38.23,38.24,362638,0
+AIR.US,D,20210630,000000,37.96,38.93,37.65,38.75,389761,0
+AIR.US,D,20210701,000000,39.19,39.21,38.6,38.98,193022,0
+AIR.US,D,20210702,000000,38.64,38.89,38,38.12,213525,0
+AIR.US,D,20210706,000000,38,38.01,36.51,37.34,291941,0
+AIR.US,D,20210707,000000,36.96,37.4,36.14,36.85,351871,0
+AIR.US,D,20210708,000000,35.9,37.42,35.39,36.75,331055,0
+AIR.US,D,20210709,000000,37.54,37.84,37.12,37.57,156543,0
+AIR.US,D,20210712,000000,37.18,37.78,36.72,37.74,210585,0
+AIR.US,D,20210713,000000,37.19,37.48,36.39,36.84,361156,0
+AIR.US,D,20210714,000000,37.2,37.79,36.68,36.73,227828,0
+AIR.US,D,20210715,000000,36.51,36.93,36.13,36.43,276821,0
+AIR.US,D,20210716,000000,37.76,37.76,36.22,36.37,239640,0
+AIR.US,D,20210719,000000,35.53,35.53,34.14,34.28,491784,0
+AIR.US,D,20210720,000000,34.41,36.65,34.33,36.3,366595,0
+AIR.US,D,20210721,000000,35.695,38.53,35.43,37.39,381540,0
+AIR.US,D,20210722,000000,37.16,37.3,36.32,36.38,392224,0
+AIR.US,D,20210723,000000,36.69,37.12,36.25,36.44,266752,0
+AIR.US,D,20210726,000000,36.44,36.84,35.99,36.38,225907,0
+AIR.US,D,20210727,000000,35.84,36.55,35.64,35.97,166215,0
+AIR.US,D,20210728,000000,36.41,36.85,35.34,35.99,221825,0
+AIR.US,D,20210729,000000,36.29,37.08,35.92,36.82,273368,0
+AIR.US,D,20210730,000000,36.81,37,35.505,35.76,313153,0
+AIR.US,D,20210802,000000,35.95,37.0075,35,35.03,194191,0
+AIR.US,D,20210803,000000,35,35.08,33.61,35.04,401064,0
+AIR.US,D,20210804,000000,34.42,34.6,32.98,33,317287,0
+AIR.US,D,20210805,000000,33.28,34.51,33.28,34,170270,0
+AIR.US,D,20210806,000000,34.54,34.81,34.07,34.45,124094,0
+AIR.US,D,20210809,000000,34.09,34.33,33.38,33.66,157224,0
+AIR.US,D,20210810,000000,33.58,34.57,33.45,34.49,148009,0
+AIR.US,D,20210811,000000,34.39,35.02,34.0105,35.01,186332,0
+AIR.US,D,20210812,000000,35.13,35.13,34.24,34.67,158337,0
+AIR.US,D,20210813,000000,34.75,34.81,33.95,34.07,139766,0
+AIR.US,D,20210816,000000,33.75,34.02,32.89,33.69,184673,0
+AIR.US,D,20210817,000000,33.14,33.495,32.56,33.26,186219,0
+AIR.US,D,20210818,000000,33.03,33.6,32.59,32.69,129498,0
+AIR.US,D,20210819,000000,32.2,32.89,31.61,32.15,229439,0
+AIR.US,D,20210820,000000,32.07,32.86,32.02,32.36,188712,0
+AIR.US,D,20210823,000000,32.88,33.105,32.23,32.65,226450,0
+AIR.US,D,20210824,000000,32.95,33.43,32.835,33.18,253930,0
+AIR.US,D,20210825,000000,33.18,33.78,32.98,33.65,216621,0
+AIR.US,D,20210826,000000,33.72,33.72,33.06,33.1,280745,0
+AIR.US,D,20210827,000000,33.22,34.63,33.22,34.4,220889,0
+AIR.US,D,20210830,000000,34.43,34.635,33.62,33.8,188128,0
+AIR.US,D,20210831,000000,33.6,34.21,33.5006,33.85,238934,0
+AIR.US,D,20210901,000000,33.99,34.32,33.53,34.03,164976,0
+AIR.US,D,20210902,000000,34.25,34.5,33.9,33.97,115228,0
+AIR.US,D,20210903,000000,33.77,34.05,33.43,33.73,215675,0
+AIR.US,D,20210907,000000,33.58,33.93,33.42,33.61,183432,0
+AIR.US,D,20210908,000000,33.54,33.88,32.89,32.97,291463,0
+AIR.US,D,20210909,000000,32.91,33.41,32.58,32.87,187999,0
+AIR.US,D,20210910,000000,33.12,33.1418,32.06,32.1,205948,0
+AIR.US,D,20210913,000000,32.51,33.18,32.25,33.15,316956,0
+AIR.US,D,20210914,000000,33.41,33.41,32.23,32.59,180728,0
+AIR.US,D,20210915,000000,32.71,33.06,32.47,32.92,158794,0
+AIR.US,D,20210916,000000,33.15,33.19,32.01,32.05,151536,0
+AIR.US,D,20210917,000000,32.19,32.44,31.67,31.91,665981,0
+AIR.US,D,20210920,000000,31.33,31.97,30.9,31.85,292530,0
+AIR.US,D,20210921,000000,32,32.05,31.23,31.64,199976,0
+AIR.US,D,20210922,000000,32,32.78,32,32.35,282315,0
+AIR.US,D,20210923,000000,32.83,33.6099,32.78,33.24,397060,0
+AIR.US,D,20210924,000000,32.57,34.55,31.727,32.9,581341,0
+AIR.US,D,20210927,000000,33.26,33.67,32.5,32.51,380178,0
+AIR.US,D,20210928,000000,32.59,32.72,31.85,32.25,375708,0
+AIR.US,D,20210929,000000,32.62,33,32.12,32.57,248057,0
+AIR.US,D,20210930,000000,32.79,33.23,32.4,32.43,420063,0
+AIR.US,D,20211001,000000,32.99,33.86,32.76,33.65,306567,0
+AIR.US,D,20211004,000000,33.53,33.96,33.14,33.84,283492,0
+AIR.US,D,20211005,000000,33.94,34.12,33.33,33.95,193492,0
+AIR.US,D,20211006,000000,33.36,33.78,32.35,33.33,212411,0
+AIR.US,D,20211007,000000,33.69,34.32,33.64,34.08,336584,0
+AIR.US,D,20211008,000000,33.94,34.49,33.7,33.73,224729,0
+AIR.US,D,20211011,000000,33.71,33.95,32.975,33.01,117473,0
+AIR.US,D,20211012,000000,32.93,33.64,32.77,33.54,153925,0
+AIR.US,D,20211013,000000,33.51,33.51,32.91,33.35,231986,0
+AIR.US,D,20211014,000000,33.68,33.68,32.92,32.94,205222,0
+AIR.US,D,20211015,000000,33.68,34.22,33.26,33.84,363767,0
+AIR.US,D,20211018,000000,33.56,33.62,33.07,33.08,222717,0
+AIR.US,D,20211019,000000,33.32,33.42,32.48,33.4,203346,0
+AIR.US,D,20211020,000000,33.19,33.77,33.075,33.77,228652,0
+AIR.US,D,20211021,000000,33.66,34.065,33.39,33.85,227790,0
+AIR.US,D,20211022,000000,34.29,35.2,34.1,34.96,505267,0
+AIR.US,D,20211025,000000,35,35.15,34.45,34.51,233514,0
+AIR.US,D,20211026,000000,34.27,35.04,33.84,34.82,302714,0
+AIR.US,D,20211027,000000,34.8,35.43,34.38,34.75,258059,0
+AIR.US,D,20211028,000000,34.91,35.91,34.8,35.59,156040,0
+AIR.US,D,20211029,000000,35.54,35.9,35.3,35.37,266650,0
+AIR.US,D,20211101,000000,35.45,36.455,35.33,36.25,183467,0
+AIR.US,D,20211102,000000,36.35,36.55,35.38,36.16,280403,0
+AIR.US,D,20211103,000000,36,37.21,35.84,36.93,196715,0
+AIR.US,D,20211104,000000,37.18,37.58,36.73,36.93,209208,0
+AIR.US,D,20211105,000000,37.66,39.43,37.44,39.39,245591,0
+AIR.US,D,20211108,000000,39.5,39.64,38.66,38.92,182388,0
+AIR.US,D,20211109,000000,38.68,39,38.38,38.93,182943,0
+AIR.US,D,20211110,000000,38.89,39.24,38.51,38.9,157540,0
+AIR.US,D,20211111,000000,39.01,39.06,38.18,38.43,125989,0
+AIR.US,D,20211112,000000,38.41,38.67,37.97,38.2,181941,0
+AIR.US,D,20211115,000000,38.82,38.82,37.84,38.02,162551,0
+AIR.US,D,20211116,000000,37.89,38.05,36.98,37.06,163247,0
+AIR.US,D,20211117,000000,37.14,37.61,36.68,37.58,160535,0
+AIR.US,D,20211118,000000,37.63,37.65,36.67,36.99,175876,0
+AIR.US,D,20211119,000000,36.25,36.43,35.53,36.36,336754,0
+AIR.US,D,20211122,000000,36.64,37.57,36.31,36.94,221348,0
+AIR.US,D,20211123,000000,37.15,37.77,36.75,36.91,162871,0
+AIR.US,D,20211124,000000,36.51,37.47,36.32,37.31,214273,0
+AIR.US,D,20211126,000000,35.65,35.98,33.5,34.35,208404,0
+AIR.US,D,20211129,000000,34.95,35.03,34.1,34.17,321625,0
+AIR.US,D,20211130,000000,33.55,33.67,32.51,32.66,280880,0
+AIR.US,D,20211201,000000,33.63,33.82,31.89,31.92,341350,0
+AIR.US,D,20211202,000000,32.37,33.89,32.15,33.55,358977,0
+AIR.US,D,20211203,000000,33.74,34.1766,32.99,33.33,247834,0
+AIR.US,D,20211206,000000,33.96,34.89,33.75,34.36,407171,0
+AIR.US,D,20211207,000000,35.1,35.51,34.735,35.01,311608,0
+AIR.US,D,20211208,000000,35.28,35.83,34.85,35.2,264075,0
+AIR.US,D,20211209,000000,34.8,35.27,34.73,35.12,223428,0
+AIR.US,D,20211210,000000,35.39,35.71,34.9,35.42,238091,0
+AIR.US,D,20211213,000000,35,35.57,34.78,35,465539,0
+AIR.US,D,20211214,000000,34.81,35.6,34.81,34.93,419403,0
+AIR.US,D,20211215,000000,34.77,35.91,34.31,35.83,542628,0
+AIR.US,D,20211216,000000,36.3,36.36,34.91,35.04,325384,0
+AIR.US,D,20211217,000000,35.12,36.32,34.59,35.75,949407,0
+AIR.US,D,20211220,000000,35.06,35.76,34.33,35.41,373789,0
+AIR.US,D,20211221,000000,35.87,37.46,35.87,37.15,532399,0
+AIR.US,D,20211222,000000,36.01,39.1,36.01,38.05,804984,0
+AIR.US,D,20211223,000000,38.21,38.75,37.69,38.5,259403,0
+AIR.US,D,20211227,000000,38.3,38.84,38.02,38.7,215929,0
+AIR.US,D,20211228,000000,38.37,39.095,38.3,38.99,181145,0
+AIR.US,D,20211229,000000,38.95,39.13,38.58,39.08,155453,0
+AIR.US,D,20211230,000000,39.16,39.46,38.45,38.55,195592,0
+AIR.US,D,20211231,000000,38.35,39.095,38.34,39.03,217908,0
+AIR.US,D,20220103,000000,39,40.6,38.74,39.87,333811,0
+AIR.US,D,20220104,000000,40.11,41.59,39.54,41.48,405373,0
+AIR.US,D,20220105,000000,41.55,42.315,41.06,41.16,431763,0
+AIR.US,D,20220106,000000,41.15,41.93,40.86,41.8,302731,0
+AIR.US,D,20220107,000000,42.22,42.83,41.595,41.67,475582,0
+AIR.US,D,20220110,000000,41.52,41.79,40.75,41.41,273703,0
+AIR.US,D,20220111,000000,41.34,42.03,40.95,42.01,334279,0
+AIR.US,D,20220112,000000,42.01,42.2059,41.4,41.76,294189,0
+AIR.US,D,20220113,000000,42.17,42.93,41.78,42.66,419434,0
+AIR.US,D,20220114,000000,42.03,42.86,41.59,42.81,305452,0
+AIR.US,D,20220118,000000,42.3,42.57,41.9606,42.27,389175,0
+AIR.US,D,20220119,000000,42.26,42.8,41.38,41.39,351965,0
+AIR.US,D,20220120,000000,41.37,42.04,40.8,40.85,421179,0
+AIR.US,D,20220121,000000,40.63,41.13,39.83,39.83,493145,0
+AIR.US,D,20220124,000000,39.16,40.25,38.64,40.07,327549,0
+AIR.US,D,20220125,000000,39.33,40.56,38.28,40.26,478247,0
+AIR.US,D,20220126,000000,40.74,41.245,39.67,39.96,387203,0
+AIR.US,D,20220127,000000,40.74,41.06,39.6,39.7,357829,0
+AIR.US,D,20220128,000000,39.34,39.505,38.24,39.41,311051,0
+AIR.US,D,20220131,000000,38.98,40.38,38.92,40.27,369953,0
+AIR.US,D,20220201,000000,40.2,40.83,39.78,40.77,379053,0
+AIR.US,D,20220202,000000,40.51,41.04,40.33,40.67,338046,0
+AIR.US,D,20220203,000000,40.15,40.83,40.15,40.26,310504,0
+AIR.US,D,20220204,000000,39.86,40.07,39.15,39.65,198028,0
+AIR.US,D,20220207,000000,39.61,40.1,39.36,39.48,252504,0
+AIR.US,D,20220208,000000,39.59,41.06,39.36,41.05,407329,0
+AIR.US,D,20220209,000000,41.44,42,41.23,41.97,189303,0
+AIR.US,D,20220210,000000,41.16,42.5,41.16,41.81,283658,0
+AIR.US,D,20220211,000000,42.03,42.6499,41.16,41.62,355390,0
+AIR.US,D,20220214,000000,42.04,42.38,41.535,41.89,300650,0
+AIR.US,D,20220215,000000,42.34,43.07,41.55,43.05,543399,0
+AIR.US,D,20220216,000000,43.03,44.6,42.96,44.41,459792,0
+AIR.US,D,20220217,000000,43.89,44.35,43.431,43.93,241513,0
+AIR.US,D,20220218,000000,43.79,44.395,43.05,43.11,188115,0
+AIR.US,D,20220222,000000,42.97,43.11,42.09,42.28,227800,0
+AIR.US,D,20220223,000000,42.64,43.5296,41.48,41.75,267183,0
+AIR.US,D,20220224,000000,40.4,42.26,39.41,42.17,306513,0
+AIR.US,D,20220225,000000,42.39,43.7,42.04,43.58,203232,0
+AIR.US,D,20220228,000000,44.68,45.41,44.06,44.94,565024,0
+AIR.US,D,20220301,000000,44.9,44.9,43.07,43.68,378875,0
+AIR.US,D,20220302,000000,44.07,45.99,43.96,45.4,306384,0
+AIR.US,D,20220303,000000,45.49,46.09,43.99,44.4,319541,0
+AIR.US,D,20220304,000000,43.82,44.19,43.26,43.81,256882,0
+AIR.US,D,20220307,000000,43.91,44.71,43.42,43.61,402092,0
+AIR.US,D,20220308,000000,43.81,44.91,42.74,44.02,416343,0
+AIR.US,D,20220309,000000,44.71,45.67,44.28,45.4,376151,0
+AIR.US,D,20220310,000000,44.67,45.83,44.55,45.33,338190,0
+AIR.US,D,20220311,000000,45.51,45.92,45.1,45.33,218581,0
+AIR.US,D,20220314,000000,45.83,45.83,44.07,44.34,283626,0
+AIR.US,D,20220315,000000,44.38,44.7,43.53,43.92,322169,0
+AIR.US,D,20220316,000000,44.15,44.93,43.96,44.74,299429,0
+AIR.US,D,20220317,000000,44.4,44.985,44.1,44.81,488467,0
+AIR.US,D,20220318,000000,45.15,45.6617,44.22,45.42,812437,0
+AIR.US,D,20220321,000000,45.11,46.43,44.96,46.18,387938,0
+AIR.US,D,20220322,000000,46.25,47.1636,46.14,46.89,408180,0
+AIR.US,D,20220323,000000,47,50.46,47,50.4,962193,0
+AIR.US,D,20220324,000000,50.44,51.21,49.19,50.93,762000,0
+AIR.US,D,20220325,000000,50.78,51.26,50.06,50.93,512163,0
+AIR.US,D,20220328,000000,50.55,50.55,48.1,48.36,403445,0
+AIR.US,D,20220329,000000,48.31,48.88,47.791,48.21,438113,0
+AIR.US,D,20220330,000000,48.2,49.435,48.2,48.29,270049,0
+AIR.US,D,20220331,000000,48.16,49.28,47.81,48.43,467744,0
+AIR.US,D,20220401,000000,48.59,48.88,47.71,48.62,416951,0
+AIR.US,D,20220404,000000,48.64,48.71,47.51,48.14,378095,0
+AIR.US,D,20220405,000000,48.26,48.81,47.08,47.08,415017,0
+AIR.US,D,20220406,000000,46.65,47.99,46.34,47.85,569866,0
+AIR.US,D,20220407,000000,48.12,49.33,48.04,49.29,801888,0
+AIR.US,D,20220408,000000,49.16,49.95,48.15,48.86,710904,0
+AIR.US,D,20220411,000000,49.07,50.18,48.91,48.95,760314,0
+AIR.US,D,20220412,000000,49.33,50.47,49.33,50.23,555562,0
+AIR.US,D,20220413,000000,50.3,51.27,49.78,50.74,621825,0
+AIR.US,D,20220414,000000,50.94,51.397,50.36,50.52,309886,0
+AIR.US,D,20220418,000000,50.54,51.18,50.21,50.53,313714,0
+AIR.US,D,20220419,000000,50.4,51.69,50.24,51.06,335298,0
+AIR.US,D,20220420,000000,51.5,52,51.02,51.14,367234,0
+AIR.US,D,20220421,000000,51.74,51.79,49.3606,49.49,363706,0
+AIR.US,D,20220422,000000,49.4,49.785,48.79,48.85,352622,0
+AIR.US,D,20220425,000000,48.46,48.71,47.12,48.68,496224,0
+AIR.US,D,20220426,000000,48.43,48.98,47.57,47.71,414786,0
+AIR.US,D,20220427,000000,47.55,48.37,46.87,47.79,329690,0
+AIR.US,D,20220428,000000,48.22,48.6,47.02,48.4,215339,0
+AIR.US,D,20220429,000000,48.32,48.89,46.88,46.98,273780,0
+AIR.US,D,20220502,000000,46.87,47.63,45.68,46.71,269641,0
+AIR.US,D,20220503,000000,46.65,47.27,46.2,46.71,281896,0
+AIR.US,D,20220504,000000,46.94,48.6,46.78,48.43,228362,0
+AIR.US,D,20220505,000000,47.86,48.54,46.47,46.95,217492,0
+AIR.US,D,20220506,000000,47,47.16,46.25,46.93,272890,0
+AIR.US,D,20220509,000000,46.35,46.65,44.41,45.21,470915,0
+AIR.US,D,20220510,000000,45.7,46.51,44.645,45.61,292248,0
+AIR.US,D,20220511,000000,45.77,47.06,45.38,45.49,257208,0
+AIR.US,D,20220512,000000,45.63,45.96,44.615,45.51,275167,0
+AIR.US,D,20220513,000000,45.88,46.29,45.33,45.6,230435,0
+AIR.US,D,20220516,000000,45.57,46.33,45.27,45.35,140713,0
+AIR.US,D,20220517,000000,46.07,47.52,46.07,47.14,152695,0
+AIR.US,D,20220518,000000,46.88,47.77,45.96,46.16,262307,0
+AIR.US,D,20220519,000000,45.71,46.37,44.82,45.45,183932,0
+AIR.US,D,20220520,000000,45.78,46.32,44.05,44.85,198158,0
+AIR.US,D,20220523,000000,45.43,46.9,44.66,46.6,199380,0
+AIR.US,D,20220524,000000,46.2,46.67,45.41,46.46,217687,0
+AIR.US,D,20220525,000000,46.19,47.77,46.19,47.19,158977,0
+AIR.US,D,20220526,000000,47.72,48.77,47.575,48.36,147196,0
+AIR.US,D,20220527,000000,48.69,49.66,48.63,49.66,149635,0
+AIR.US,D,20220531,000000,48.92,49.09,47.67,48.22,412886,0
+AIR.US,D,20220601,000000,48.34,48.92,47.4,48.56,190034,0
+AIR.US,D,20220602,000000,49.01,50.8337,48.99,50.13,661967,0
+AIR.US,D,20220603,000000,49.79,49.98,48.46,48.74,388893,0
+AIR.US,D,20220606,000000,49.3,50.7815,48.75,49.84,295866,0
+AIR.US,D,20220607,000000,49.67,52.83,49.3519,52.35,771144,0
+AIR.US,D,20220608,000000,52.31,52.47,50.1,50.87,290673,0
+AIR.US,D,20220609,000000,50.57,50.57,47.87,47.98,458653,0
+AIR.US,D,20220610,000000,47.03,47.03,45.51,45.81,410750,0
+AIR.US,D,20220613,000000,44.37,44.74,43.14,43.96,321395,0
+AIR.US,D,20220614,000000,44.17,44.17,42.49,43.09,284344,0
+AIR.US,D,20220615,000000,43.64,44.14,42.84,43.38,293777,0
+AIR.US,D,20220616,000000,42.57,42.62,39.96,40.18,343242,0
+AIR.US,D,20220617,000000,40.44,40.83,39.36,40.19,792953,0
+AIR.US,D,20220621,000000,40.25,41.46,39.95,40.52,316133,0
+AIR.US,D,20220622,000000,39.75,41.47,39.4,41.11,469683,0
+AIR.US,D,20220623,000000,40.84,40.9199,39.175,39.93,309788,0
+AIR.US,D,20220624,000000,40.45,41.67,40.03,41.39,510685,0
+AIR.US,D,20220627,000000,41.62,42.135,41.28,41.4,190292,0
+AIR.US,D,20220628,000000,41.89,42.9,41.725,41.86,238762,0
+AIR.US,D,20220629,000000,41.67,41.67,40.91,41.52,255508,0
+AIR.US,D,20220630,000000,41.12,42.36,40.72,41.84,245701,0
+AIR.US,D,20220701,000000,41.66,42.29,40.75,42,205644,0
+AIR.US,D,20220705,000000,40.84,40.895,39.485,40.67,256335,0
+AIR.US,D,20220706,000000,40.6,41.47,39.99,41.08,208031,0
+AIR.US,D,20220707,000000,41.57,42.52,41.57,42.07,242848,0
+AIR.US,D,20220708,000000,42.63,43.12,41.83,42.25,166247,0
+AIR.US,D,20220711,000000,41.92,42.255,41.12,41.32,267629,0
+AIR.US,D,20220712,000000,41.01,42.12,41.01,41.45,240632,0
+AIR.US,D,20220713,000000,40.52,41.57,39.9513,41.17,421473,0
+AIR.US,D,20220714,000000,40.31,41.535,40.14,41.46,119918,0
+AIR.US,D,20220715,000000,42.36,42.36,41.1,41.67,206517,0
+AIR.US,D,20220718,000000,42.56,42.98,41.68,41.88,335652,0
+AIR.US,D,20220719,000000,41.86,44.6,41.86,44.24,358544,0
+AIR.US,D,20220720,000000,44,45.14,43.54,45.02,258531,0
+AIR.US,D,20220721,000000,41.57,43.87,40.56,43.53,668927,0
+AIR.US,D,20220722,000000,43.52,43.52,41.13,41.34,361334,0
+AIR.US,D,20220725,000000,41.5,42.97,41.045,42.32,374063,0
+AIR.US,D,20220726,000000,42.61,43.96,42.27,42.28,328483,0
+AIR.US,D,20220727,000000,43.08,43.94,42.46,43.63,274449,0
+AIR.US,D,20220728,000000,43.64,44.22,43.17,44.18,244231,0
+AIR.US,D,20220729,000000,43.95,44.93,43.95,44.53,336741,0
+AIR.US,D,20220801,000000,44.53,45.39,44.07,44.84,336359,0
+AIR.US,D,20220802,000000,44.55,45.405,44.295,44.78,210519,0
+AIR.US,D,20220803,000000,44.96,45.4129,43.72,44.75,214432,0
+AIR.US,D,20220804,000000,45.06,45.57,44.62,45.05,191852,0
+AIR.US,D,20220805,000000,44.36,45.3,43.74,45.13,260752,0
+AIR.US,D,20220808,000000,45.22,45.9308,44.59,45.04,207833,0
+AIR.US,D,20220809,000000,45.19,45.56,44.675,45.55,218979,0
+AIR.US,D,20220810,000000,46.25,47.23,46.25,46.63,337686,0
+AIR.US,D,20220811,000000,46.75,47.28,46.12,46.32,126861,0
+AIR.US,D,20220812,000000,46.83,47.19,46.18,47.1,90147,0
+AIR.US,D,20220815,000000,46.82,47.92,46.82,47.89,164710,0
+AIR.US,D,20220816,000000,47.56,48.08,47.24,47.83,354035,0
+AIR.US,D,20220817,000000,47.66,47.66,47,47.13,153438,0
+AIR.US,D,20220818,000000,47.03,47.71,47.03,47.34,93639,0
+AIR.US,D,20220819,000000,47.28,47.28,46.41,46.54,149246,0
+AIR.US,D,20220822,000000,45.9,45.9,44.9,45.06,162915,0
+AIR.US,D,20220823,000000,45.16,45.81,44.96,45.26,169178,0
+AIR.US,D,20220824,000000,45.61,46.21,45.55,45.94,99719,0
+AIR.US,D,20220825,000000,45.93,47.215,45.93,46.47,247738,0
+AIR.US,D,20220826,000000,46.84,46.9783,44.73,44.82,136259,0
+AIR.US,D,20220829,000000,44.2,44.785,43.975,44.69,230093,0
+AIR.US,D,20220830,000000,45.12,45.25,43.41,43.6,124139,0
+AIR.US,D,20220831,000000,43.43,43.5702,42.76,42.88,212232,0
+AIR.US,D,20220901,000000,42.66,42.66,41.38,41.98,186609,0
+AIR.US,D,20220902,000000,42.77,43.47,42.13,42.57,222511,0
+AIR.US,D,20220906,000000,42.79,42.98,41.9304,42.3,222818,0
+AIR.US,D,20220907,000000,42.12,42.57,41.37,42.43,195968,0
+AIR.US,D,20220908,000000,42.03,42.17,41.42,41.89,158849,0
+AIR.US,D,20220909,000000,42.25,43.07,42.02,43.03,140260,0
+AIR.US,D,20220912,000000,43.21,43.9,42.9,43.61,192064,0
+AIR.US,D,20220913,000000,42.58,42.7,40.995,41.27,192437,0
+AIR.US,D,20220914,000000,41.39,41.81,40.31,41,303898,0
+AIR.US,D,20220915,000000,40.62,40.64,39.62,39.85,456912,0
+AIR.US,D,20220916,000000,39.15,39.15,37.92,38.33,1042792,0
+AIR.US,D,20220919,000000,38.31,40.03,38.31,39.69,270719,0
+AIR.US,D,20220920,000000,39.36,39.6,38.91,39.52,199022,0
+AIR.US,D,20220921,000000,40.16,40.43,38.9,38.95,242980,0
+AIR.US,D,20220922,000000,38.77,38.77,37.49,38.02,208057,0
+AIR.US,D,20220923,000000,36.51,36.5392,33.75,35.31,879012,0
+AIR.US,D,20220926,000000,34.88,35.725,34.51,34.97,608291,0
+AIR.US,D,20220927,000000,35.36,36.3,34.88,35.01,384843,0
+AIR.US,D,20220928,000000,35.26,36.385,34.845,35.92,296926,0
+AIR.US,D,20220929,000000,35.72,36.06,34.94,35.77,312229,0
+AIR.US,D,20220930,000000,35.66,36.6,35.485,35.82,496989,0
+AIR.US,D,20221003,000000,36.6,37.34,36.08,36.9,259765,0
+AIR.US,D,20221004,000000,37.66,38.32,37.66,38.31,241252,0
+AIR.US,D,20221005,000000,37.61,38.56,37.22,38.32,233888,0
+AIR.US,D,20221006,000000,38.16,38.55,37.73,38.12,260022,0
+AIR.US,D,20221007,000000,37.82,38.575,37.5,38.28,241154,0
+AIR.US,D,20221010,000000,38.8,39.37,38.31,38.34,166094,0
+AIR.US,D,20221011,000000,38.2,39.15,38,38.46,274649,0
+AIR.US,D,20221012,000000,38.48,38.48,37.49,38.18,214156,0
+AIR.US,D,20221013,000000,37.44,39.63,37.19,39.4,216452,0
+AIR.US,D,20221014,000000,39.49,39.5986,38.3,38.37,194463,0
+AIR.US,D,20221017,000000,39.2,39.72,38.9,39.58,328216,0
+AIR.US,D,20221018,000000,40.18,41.31,40.02,40.59,313941,0
+AIR.US,D,20221019,000000,40.58,42.01,40.58,41.25,289481,0
+AIR.US,D,20221020,000000,41.45,41.98,41.325,41.67,352957,0
+AIR.US,D,20221021,000000,41.88,43.13,41.66,42.71,305068,0
+AIR.US,D,20221024,000000,43.18,43.36,42.41,43.07,259352,0
+AIR.US,D,20221025,000000,42.88,43.77,42.83,43.41,282385,0
+AIR.US,D,20221026,000000,43.59,44.39,43.19,43.42,230587,0
+AIR.US,D,20221027,000000,44.06,45.17,43.695,44.21,236473,0
+AIR.US,D,20221028,000000,44.45,45.21,43.89,44.98,216226,0
+AIR.US,D,20221031,000000,44.62,45.3,44.18,44.32,394731,0
+AIR.US,D,20221101,000000,44.86,45.56,44.6,44.94,280052,0
+AIR.US,D,20221102,000000,44.52,44.665,42.64,42.64,290936,0
+AIR.US,D,20221103,000000,41.97,42.98,41.8524,42.46,239752,0
+AIR.US,D,20221104,000000,43.06,43.41,42.28,43.07,269886,0
+AIR.US,D,20221107,000000,43.27,43.915,43.02,43.85,220159,0
+AIR.US,D,20221108,000000,43.98,44.7,43.74,44.29,262537,0
+AIR.US,D,20221109,000000,43.99,44.45,43.52,43.57,129374,0
+AIR.US,D,20221110,000000,45.17,45.86,44.79,45.81,166009,0
+AIR.US,D,20221111,000000,45.65,46.0699,44.64,44.92,156480,0
+AIR.US,D,20221114,000000,44.62,44.91,43.945,44.29,140147,0
+AIR.US,D,20221115,000000,44.66,45.34,43.94,45.09,372749,0
+AIR.US,D,20221116,000000,44.78,45.73,44.535,45.46,197429,0
+AIR.US,D,20221117,000000,45,46.11,44.915,46.04,172991,0
+AIR.US,D,20221118,000000,46.75,46.75,45.45,46.01,189331,0
+AIR.US,D,20221121,000000,45.8,46.27,45.36,46.06,111967,0
+AIR.US,D,20221122,000000,46.56,46.68,46.17,46.68,90544,0
+AIR.US,D,20221123,000000,46.53,46.83,46.12,46.46,96942,0
+AIR.US,D,20221125,000000,46.47,46.67,46.14,46.55,81779,0
+AIR.US,D,20221128,000000,46.04,46.285,44.83,44.98,102688,0
+AIR.US,D,20221129,000000,45,45.415,44.9363,45.3,102962,0
+AIR.US,D,20221130,000000,45.21,46.58,44.77,46.56,230578,0
+AIR.US,D,20221201,000000,46.7,47.2,46.32,46.93,141300,0
+AIR.US,D,20221202,000000,46.32,47.815,46.32,47.56,109538,0
+AIR.US,D,20221205,000000,47.61,47.63,46.81,46.92,127792,0
+AIR.US,D,20221206,000000,47.27,47.27,45.63,46.19,128400,0
+AIR.US,D,20221207,000000,45.96,46.9,45.72,46.41,177908,0
+AIR.US,D,20221208,000000,46.87,47.41,46.11,46.23,135478,0
+AIR.US,D,20221209,000000,45.97,46.265,45.42,45.42,107236,0
+AIR.US,D,20221212,000000,45.41,46.25,45.18,46.23,179317,0
+AIR.US,D,20221213,000000,47.09,47.29,45.82,45.95,175600,0
+AIR.US,D,20221214,000000,46.05,46.085,45.13,45.49,138613,0
+AIR.US,D,20221215,000000,45,45,43.38,43.48,166541,0
+AIR.US,D,20221216,000000,42.95,44.67,42.85,44.49,688485,0
+AIR.US,D,20221219,000000,44.35,45.58,44.35,44.59,354153,0
+AIR.US,D,20221220,000000,44.49,45.46,44.25,45.21,195750,0
+AIR.US,D,20221221,000000,45.31,45.49,41.17,43.12,700485,0
+AIR.US,D,20221222,000000,42.35,42.4099,41.53,42.05,456719,0
+AIR.US,D,20221223,000000,42.3,42.91,42.2,42.89,186216,0
+AIR.US,D,20221227,000000,43.5,44.5,43.1,44.31,288060,0
+AIR.US,D,20221228,000000,44.14,44.39,43.6,43.69,187616,0
+AIR.US,D,20221229,000000,43.95,44.7,43.95,44.7,201792,0
+AIR.US,D,20221230,000000,44.59,44.965,44.4,44.9,166692,0
+AIR.US,D,20230103,000000,45.09,45.58,44.21,44.6,260280,0
+AIR.US,D,20230104,000000,44.56,45.66,44.56,45.24,258372,0
+AIR.US,D,20230105,000000,44.86,45.04,44.5,44.82,132574,0
+AIR.US,D,20230106,000000,45.2,46.52,45.2,46.09,301279,0
+AIR.US,D,20230109,000000,46.84,47.15,45.94,46.18,372930,0
+AIR.US,D,20230110,000000,45.95,46.91,45.6601,46.83,159752,0
+AIR.US,D,20230111,000000,46.91,48.41,46.91,48.4,164807,0
+AIR.US,D,20230112,000000,48.71,49.5,48.14,49.47,232771,0
+AIR.US,D,20230113,000000,48.89,49.66,48.71,49.25,253461,0
+AIR.US,D,20230117,000000,49.15,49.61,48.81,49.26,264386,0
+AIR.US,D,20230118,000000,49.41,50.13,48.55,48.55,282614,0
+AIR.US,D,20230119,000000,48.06,48.435,47,48.04,278308,0
+AIR.US,D,20230120,000000,48.38,48.445,47.65,48.2,234672,0
+AIR.US,D,20230123,000000,48.12,48.33,47.84,48.25,216566,0
+AIR.US,D,20230124,000000,48.32,48.39,47.87,48.15,143014,0
+AIR.US,D,20230125,000000,47.73,49.49,47.68,49.47,151201,0
+AIR.US,D,20230126,000000,49.6,50.52,49.265,50.49,236595,0
+AIR.US,D,20230127,000000,50.46,50.91,49.72,50.2,192539,0
+AIR.US,D,20230130,000000,49.94,50.53,49.73,49.91,202262,0
+AIR.US,D,20230131,000000,50.14,51.44,50.09,51.44,220865,0
+AIR.US,D,20230201,000000,51.5,52.4,51.05,52.03,178690,0
+AIR.US,D,20230202,000000,52.13,52.74,51.67,52.1,235699,0
+AIR.US,D,20230203,000000,51.88,52.84,51.88,51.94,237153,0
+AIR.US,D,20230206,000000,51.67,52.16,50.8468,51.49,132919,0
+AIR.US,D,20230207,000000,51.47,52.4,51.14,52.24,177233,0
+AIR.US,D,20230208,000000,51.73,52.135,51.59,51.93,172084,0
+AIR.US,D,20230209,000000,52.24,52.465,50.76,50.76,122663,0
+AIR.US,D,20230210,000000,50.62,51.55,50.165,51.41,129785,0
+AIR.US,D,20230213,000000,51.39,52.36,51.11,52.21,126031,0
+AIR.US,D,20230214,000000,51.92,53.86,51.62,53.65,267369,0
+AIR.US,D,20230215,000000,53.46,54.76,52.9201,54.74,339414,0
+AIR.US,D,20230216,000000,53.88,54.625,53.65,54.41,174389,0
+AIR.US,D,20230217,000000,54.54,54.97,53.81,54.42,263944,0
+AIR.US,D,20230221,000000,54.25,54.33,53,53.44,171766,0
+AIR.US,D,20230222,000000,53.32,54.825,53.23,53.94,213332,0
+AIR.US,D,20230223,000000,54.08,55.04,53.93,55,199416,0
+AIR.US,D,20230224,000000,54.34,54.71,53.95,54.71,156838,0
+AIR.US,D,20230227,000000,55.14,55.5,54.765,54.91,116029,0
+AIR.US,D,20230228,000000,54.87,54.915,54.08,54.39,218118,0
+AIR.US,D,20230301,000000,54.3,55.24,53.76,55.19,139760,0
+AIR.US,D,20230302,000000,54.9,56.34,54.8,56.07,180113,0
+AIR.US,D,20230303,000000,56.41,56.71,55.7,56.6,138859,0
+AIR.US,D,20230306,000000,56.6,56.6,54.63,54.94,206906,0
+AIR.US,D,20230307,000000,55.08,55.445,54.59,54.68,237324,0
+AIR.US,D,20230308,000000,54.77,54.9,53.96,54.67,178041,0
+AIR.US,D,20230309,000000,54.8,55.5888,53.82,53.95,223683,0
+AIR.US,D,20230310,000000,53.68,53.71,51.98,52.58,203616,0
+AIR.US,D,20230313,000000,51.37,52.1,50.73,51.81,215080,0
+AIR.US,D,20230314,000000,53.29,53.725,52.27,52.86,168187,0
+AIR.US,D,20230315,000000,51.28,52.005,49.06,50.75,359526,0
+AIR.US,D,20230316,000000,49.92,52.5,49.745,52.28,288463,0
+AIR.US,D,20230317,000000,51.83,51.83,50.31,50.64,892644,0
+AIR.US,D,20230320,000000,51.43,52.88,51.43,51.86,220362,0
+AIR.US,D,20230321,000000,52.93,53.25,52.38,52.62,272103,0
+AIR.US,D,20230322,000000,53.54,56.86,52.54,55.26,456481,0
+AIR.US,D,20230323,000000,55.5,55.505,53.4,53.84,259427,0
+AIR.US,D,20230324,000000,53.19,54.69,52.835,54.65,309353,0
+AIR.US,D,20230327,000000,55.09,55.18,54.3,54.55,190905,0
+AIR.US,D,20230328,000000,54.25,55.06,53.84,54.91,178881,0
+AIR.US,D,20230329,000000,55.27,55.27,54.19,54.75,279928,0
+AIR.US,D,20230330,000000,54.8,54.9,54.01,54.48,169200,0
+AIR.US,D,20230331,000000,54.79,55.26,54.23,54.55,270597,0
+AIR.US,D,20230403,000000,54.64,55.272,54.42,55.2,266900,0
+AIR.US,D,20230404,000000,55.11,55.11,53.015,53.32,204288,0
+AIR.US,D,20230405,000000,52.98,53.28,52.43,53.02,202380,0
+AIR.US,D,20230406,000000,53.22,53.5,52.58,53.32,149057,0
+AIR.US,D,20230410,000000,53,53.79,53,53.43,268572,0
+AIR.US,D,20230411,000000,53.64,54.22,53.32,53.57,213044,0
+AIR.US,D,20230412,000000,53.91,54.71,53.74,54.42,124254,0
+AIR.US,D,20230413,000000,54.56,54.88,54,54.79,105858,0
+AIR.US,D,20230414,000000,54.5,54.7,53.71,54.13,138293,0
+AIR.US,D,20230417,000000,54.46,54.75,53.96,54.33,80050,0
+AIR.US,D,20230418,000000,54.55,55.19,54.195,54.55,96226,0
+AIR.US,D,20230419,000000,54.48,54.79,54.33,54.53,115445,0
+AIR.US,D,20230420,000000,54.43,54.85,53.83,54.48,131542,0
+AIR.US,D,20230421,000000,54.72,54.8,53.99,54.25,140205,0
+AIR.US,D,20230424,000000,54.22,54.53,53.88,53.88,103448,0
+AIR.US,D,20230425,000000,53.41,53.62,52.6,52.71,131039,0
+AIR.US,D,20230426,000000,52.32,52.64,51.23,51.36,132253,0
+AIR.US,D,20230427,000000,51.55,52.36,51.38,52.27,126764,0
+AIR.US,D,20230428,000000,52.05,52.91,52.05,52.78,133758,0
+AIR.US,D,20230501,000000,52.59,54.2,52.59,53.79,192342,0
+AIR.US,D,20230502,000000,53.74,54.08,52.53,53.75,116376,0
+AIR.US,D,20230503,000000,53.76,54.43,53.48,53.84,161083,0
+AIR.US,D,20230504,000000,53.32,53.32,50.921,51.74,91367,0
+AIR.US,D,20230505,000000,52.38,53.28,52.1,53.13,127460,0
+AIR.US,D,20230508,000000,53.13,53.13,51.85,52.52,96269,0
+AIR.US,D,20230509,000000,52.58,52.86,52.23,52.3,129972,0
+AIR.US,D,20230510,000000,52.93,52.965,52.16,52.57,114478,0
+AIR.US,D,20230511,000000,52.04,52.48,51.62,52.43,100642,0
+AIR.US,D,20230512,000000,52.51,52.87,51.38,51.68,114857,0
+AIR.US,D,20230515,000000,51.86,53.215,51.37,53.1,127853,0
+AIR.US,D,20230516,000000,52.79,53.14,51.92,52.63,88616,0
+AIR.US,D,20230517,000000,53.22,54.15,52.99,53.85,122034,0
+AIR.US,D,20230518,000000,53.66,54.25,53.43,54.14,89702,0
+AIR.US,D,20230519,000000,54.2,54.26,52.96,53.27,210378,0
+AIR.US,D,20230522,000000,53.26,54.04,53.19,53.97,105368,0
+AIR.US,D,20230523,000000,53.62,54.4,53.19,53.43,102843,0
+AIR.US,D,20230524,000000,53.03,53.03,52.205,52.42,117536,0
+AIR.US,D,20230525,000000,52.12,52.41,51.44,51.71,114728,0
+AIR.US,D,20230526,000000,51.58,52.43,51.58,52.22,87043,0
+AIR.US,D,20230530,000000,52.08,52.42,51.4,51.69,77044,0
+AIR.US,D,20230531,000000,51.5,51.5,50.08,50.11,146193,0
+AIR.US,D,20230601,000000,50.35,51.66,50.06,51.51,102899,0
+AIR.US,D,20230602,000000,52.27,54.24,52.27,54.13,118352,0
+AIR.US,D,20230605,000000,53.72,53.72,51.48,51.84,123195,0
+AIR.US,D,20230606,000000,51.9,54.07,51.9,53.55,196451,0
+AIR.US,D,20230607,000000,53.88,55.57,53.88,55.13,166024,0
+AIR.US,D,20230608,000000,54.82,55.41,54.69,54.96,148622,0
+AIR.US,D,20230609,000000,54.71,55.63,54.47,55.18,219036,0
+AIR.US,D,20230612,000000,55.08,55.14,54.405,54.85,192097,0
+AIR.US,D,20230613,000000,55.27,56.36,54.94,56.09,196129,0
+AIR.US,D,20230614,000000,56.4,56.4,55.27,55.51,193534,0
+AIR.US,D,20230615,000000,55.5,55.85,54.86,55.81,219578,0
+AIR.US,D,20230616,000000,56.28,56.295,54.88,55.45,734840,0
+AIR.US,D,20230620,000000,55.68,55.88,54.88,55.28,247550,0
+AIR.US,D,20230621,000000,55.09,57.48,55.09,57.27,212729,0
+AIR.US,D,20230622,000000,57.27,57.27,56.11,56.35,131075,0
+AIR.US,D,20230623,000000,55.8,56.325,54.97,55.12,375308,0
+AIR.US,D,20230626,000000,55,55.675,54.695,55.22,188390,0
+AIR.US,D,20230627,000000,55.38,56.7,55.38,56.5,119921,0
+AIR.US,D,20230628,000000,56.73,56.89,56.08,56.82,106490,0
+AIR.US,D,20230629,000000,57.05,57.95,57.04,57.93,92968,0
+AIR.US,D,20230630,000000,58.36,58.36,57.68,57.76,104447,0
+AIR.US,D,20230703,000000,57.38,57.98,57.38,57.68,69032,0
+AIR.US,D,20230705,000000,57.38,57.85,56.7,57.59,124557,0
+AIR.US,D,20230706,000000,57.09,57.35,56,56.99,276632,0
+AIR.US,D,20230707,000000,57.37,57.825,57.195,57.36,107905,0
+AIR.US,D,20230710,000000,57.32,58.35,57.32,58.33,132549,0
+AIR.US,D,20230711,000000,58.57,58.875,58.01,58.03,119071,0
+AIR.US,D,20230712,000000,58.74,58.8772,57.87,57.87,182417,0
+AIR.US,D,20230713,000000,58.03,58.5193,57.815,58.35,132617,0
+AIR.US,D,20230714,000000,58.35,58.85,57.63,58.34,162732,0
+AIR.US,D,20230717,000000,58.16,59.07,58.16,58.4,199202,0
+AIR.US,D,20230718,000000,58.65,60.135,58.65,59.82,271506,0
+AIR.US,D,20230719,000000,62.61,63.875,58.44,58.75,472134,0
+AIR.US,D,20230720,000000,59.27,59.79,58.37,59.75,263717,0
+AIR.US,D,20230721,000000,60.12,60.42,59.485,60,346327,0
+AIR.US,D,20230724,000000,59.81,60.01,58.27,58.27,169957,0
+AIR.US,D,20230725,000000,57.61,58.82,57.3,58.47,260718,0
+AIR.US,D,20230726,000000,58.2,58.8031,57.78,57.82,236796,0
+AIR.US,D,20230727,000000,58.07,58.76,57.735,58.21,177165,0
+AIR.US,D,20230728,000000,58.27,58.99,58.235,58.3,191933,0
+AIR.US,D,20230731,000000,58.31,59.8,58.3,59.8,246952,0
+AIR.US,D,20230801,000000,59.63,60.23,59.135,59.93,243316,0
+AIR.US,D,20230802,000000,59.24,59.72,58.81,59,95718,0
+AIR.US,D,20230803,000000,59,59.595,58.36,59.24,133802,0
+AIR.US,D,20230804,000000,59.54,60.54,59.26,59.96,256621,0
+AIR.US,D,20230807,000000,60.14,61.225,59.64,60.84,171794,0
+AIR.US,D,20230808,000000,60.37,61,60.23,60.58,104241,0
+AIR.US,D,20230809,000000,60.7,60.7,59.54,59.89,136328,0
+AIR.US,D,20230810,000000,60.11,60.445,58.905,59.51,195008,0
+AIR.US,D,20230811,000000,59.55,60.26,59.35,60.09,118696,0
+AIR.US,D,20230814,000000,59.92,60.32,59.44,59.69,107785,0
+AIR.US,D,20230815,000000,59.5,59.645,58.89,59.28,102666,0
+AIR.US,D,20230816,000000,59.33,59.98,58.75,58.87,81145,0
+AIR.US,D,20230817,000000,59.17,59.415,58.65,58.74,104083,0
+AIR.US,D,20230818,000000,58.19,60.135,57.931,59.67,171118,0
+AIR.US,D,20230821,000000,59.6,60.47,59.6,60.18,88069,0
+AIR.US,D,20230822,000000,60.41,61.335,59.9,61.05,109975,0
+AIR.US,D,20230823,000000,61.25,62.41,60.94,62.14,88294,0
+AIR.US,D,20230824,000000,61.74,62.445,61.005,61.13,114242,0
+AIR.US,D,20230825,000000,61.21,61.53,60.19,60.47,76006,0
+AIR.US,D,20230828,000000,60.75,61.7338,60.75,61.48,138394,0
+AIR.US,D,20230829,000000,61.04,62.01,60.96,61.71,60489,0
+AIR.US,D,20230830,000000,61.7,62.7874,61.7,62,171506,0
+AIR.US,D,20230831,000000,61.89,62.28,61.48,61.6,140227,0
+AIR.US,D,20230901,000000,61.98,62.26,61.33,61.51,144170,0
+AIR.US,D,20230905,000000,61.06,61.06,58.01,58.56,175104,0
+AIR.US,D,20230906,000000,58.63,59.51,58.39,58.81,118807,0
+AIR.US,D,20230907,000000,58.91,58.91,58.01,58.35,119581,0
+AIR.US,D,20230908,000000,58.4,58.68,57.75,57.81,102707,0
+AIR.US,D,20230911,000000,58.8,59.31,58.3,59.18,214866,0
+AIR.US,D,20230912,000000,59,59.7,58.83,59.46,133803,0
+AIR.US,D,20230913,000000,59.56,59.7399,58.42,59.05,141069,0
+AIR.US,D,20230914,000000,59.7,60.383,58.945,59.61,202140,0
+AIR.US,D,20230915,000000,59.42,60.13,58.32,59.71,572002,0
+AIR.US,D,20230918,000000,59.85,61.97,59.7,61.74,202355,0
+AIR.US,D,20230919,000000,61.74,62.925,61.02,61.03,226924,0
+AIR.US,D,20230920,000000,61.42,61.85,60.22,60.26,132487,0
+AIR.US,D,20230921,000000,60.16,60.975,59.1,59.95,210166,0
+AIR.US,D,20230922,000000,60,60.3,59.48,60.08,205650,0
+AIR.US,D,20230925,000000,59.73,61.9,59.5,61.33,261764,0
+AIR.US,D,20230926,000000,60.97,61.7,59.22,59.22,376108,0
+AIR.US,D,20230927,000000,61.18,62.3099,59.58,60.68,497644,0
+AIR.US,D,20230928,000000,60.84,61.445,59.38,59.43,516106,0
+AIR.US,D,20230929,000000,59.81,60.13,59.04,59.53,291583,0
+AIR.US,D,20231002,000000,59.25,60.1674,58.16,58.23,283838,0
+AIR.US,D,20231003,000000,57.85,59.2,57.69,58.64,222383,0
+AIR.US,D,20231004,000000,58.72,59.345,57.86,59.05,174979,0
+AIR.US,D,20231005,000000,59,59.4885,58.62,59.19,234507,0
+AIR.US,D,20231006,000000,58.98,59.81,58.3,59.51,214216,0
+AIR.US,D,20231009,000000,59.51,60.97,59.51,60.34,182900,0
+AIR.US,D,20231010,000000,60.73,61.19,60.3,60.82,186702,0
+AIR.US,D,20231011,000000,60.84,61.745,60.77,61.64,142965,0
+AIR.US,D,20231012,000000,61.54,61.54,58.4,58.92,217940,0
+AIR.US,D,20231013,000000,58.9,58.95,57.42,58.07,176365,0
+AIR.US,D,20231016,000000,58.5,59.5778,58.24,58.46,142524,0
+AIR.US,D,20231017,000000,58.65,60.09,58.65,59.22,228116,0
+AIR.US,D,20231018,000000,58.95,59.75,57.86,59.11,187784,0
+AIR.US,D,20231019,000000,58.88,59.36,58.44,58.44,201993,0
+AIR.US,D,20231020,000000,58.55,58.71,57.8,58.14,140456,0
+AIR.US,D,20231023,000000,57.99,58.75,57.45,57.46,123432,0
+AIR.US,D,20231024,000000,58.15,58.15,57.065,57.59,116947,0
+AIR.US,D,20231025,000000,57.6,58.13,57.53,57.61,98881,0
+AIR.US,D,20231026,000000,57.66,58.63,57.3401,58.04,102129,0
+AIR.US,D,20231027,000000,58.11,58.3271,56.59,56.94,100454,0
+AIR.US,D,20231030,000000,57.42,58.27,57.19,58.14,95343,0
+AIR.US,D,20231031,000000,58.19,59.6675,58.08,59.36,148596,0
+AIR.US,D,20231101,000000,59.25,60.0198,58.929,59.56,145585,0
+AIR.US,D,20231102,000000,60.28,61.0225,60.14,60.63,141073,0
+AIR.US,D,20231103,000000,61.25,63.41,61.25,62.95,214363,0
+AIR.US,D,20231106,000000,62.74,62.74,61.38,62.38,126747,0
+AIR.US,D,20231107,000000,62.33,63.11,61.98,62.75,106471,0
+AIR.US,D,20231108,000000,62.5,62.84,61.93,62.2,119152,0
+AIR.US,D,20231109,000000,62.64,63.43,62.095,62.46,167234,0
+AIR.US,D,20231110,000000,62.61,65.12,62.61,64.05,367701,0
+AIR.US,D,20231113,000000,64.2,65.64,63.64,65.01,298445,0
+AIR.US,D,20231114,000000,66,67.71,65.815,67.69,248499,0
+AIR.US,D,20231115,000000,67.61,68.09,66.93,67.37,278419,0
+AIR.US,D,20231116,000000,67.36,67.73,66.08,66.5,166001,0
+AIR.US,D,20231117,000000,66.5,67.23,65.55,66.84,211650,0
+AIR.US,D,20231120,000000,66.94,67.77,66.625,66.8,130360,0
+AIR.US,D,20231121,000000,66.53,67.52,66.44,67.44,178556,0
+AIR.US,D,20231122,000000,67.69,68.53,67.29,68.49,143277,0
+AIR.US,D,20231124,000000,68.55,68.94,68.415,68.89,50430,0
+AIR.US,D,20231127,000000,68.5,70.42,67.93,69.95,319142,0
+AIR.US,D,20231128,000000,69.7,70.06,68.61,68.64,502009,0
+AIR.US,D,20231129,000000,69.05,69.53,68.07,68.36,138466,0
+AIR.US,D,20231130,000000,68.51,69.34,68.24,69.3,174382,0
+AIR.US,D,20231201,000000,69.3,70.18,69.28,69.85,292827,0
+AIR.US,D,20231204,000000,69.84,70.64,69.24,70.58,242876,0
+AIR.US,D,20231205,000000,70.32,70.68,69.47,69.96,130574,0
+AIR.US,D,20231206,000000,69.97,71.52,69.05,69.32,182001,0
+AIR.US,D,20231207,000000,69.36,69.45,68.675,69.32,282134,0
+AIR.US,D,20231208,000000,69.06,69.89,68.75,69.5,211232,0
+AIR.US,D,20231211,000000,69.5,70.89,69.44,70.86,144102,0
+AIR.US,D,20231212,000000,71.21,71.71,70.6,70.88,191959,0
+AIR.US,D,20231213,000000,70.71,71.65,70.09,71.39,312234,0
+AIR.US,D,20231214,000000,72.21,72.32,69.69,70.97,197371,0
+AIR.US,D,20231215,000000,71.04,71.3,70.06,70.96,992048,0
+AIR.US,D,20231218,000000,71.33,71.6182,70.15,70.66,269951,0
+AIR.US,D,20231219,000000,70.99,72.54,70.775,72.28,273369,0
+AIR.US,D,20231220,000000,72.28,72.76,70.92,70.96,222953,0
+AIR.US,D,20231221,000000,71.97,73.9499,70.1801,70.79,576474,0
+AIR.US,D,20231222,000000,69.09,70.4912,63.32,63.57,967644,0
+AIR.US,D,20231226,000000,63.78,64.76,63.08,63.8,419369,0
+AIR.US,D,20231227,000000,63.97,64.5,62.82,63.09,302652,0
+AIR.US,D,20231228,000000,63.13,63.518,62.2,62.74,231269,0
+AIR.US,D,20231229,000000,62.58,62.91,62,62.4,250289,0
+AIR.US,D,20240102,000000,61.98,62.8799,61.54,62.2,281086,0
+AIR.US,D,20240103,000000,61.83,62.13,60.85,61.17,230400,0
+AIR.US,D,20240104,000000,61.85,61.9637,60.69,60.71,300000,0
+AIR.US,D,20240105,000000,60.5,61.4055,59.925,60,250552,0
+AIR.US,D,20240108,000000,59.47,59.47,55,58.87,1570118,0
+AIR.US,D,20240109,000000,58.18,58.85,57.115,58.62,336006,0
+AIR.US,D,20240110,000000,58.75,59.18,56.69,57.29,319326,0
+AIR.US,D,20240111,000000,57.46,59.53,57.14,58.93,434803,0
+AIR.US,D,20240112,000000,58.97,59.96,58.97,59.56,250891,0
+AIR.US,D,20240116,000000,59.25,59.37,57.21,57.81,390719,0
+AIR.US,D,20240117,000000,57.47,58.2899,57.03,57.14,235942,0
+AIR.US,D,20240118,000000,57.23,58.325,56.57,58.08,238585,0
+AIR.US,D,20240119,000000,58.45,59.325,57.475,58.81,376653,0
+AIR.US,D,20240122,000000,59.19,59.635,58.3,59,221137,0
+AIR.US,D,20240123,000000,59.63,59.63,58.32,58.55,224417,0
+AIR.US,D,20240124,000000,59.34,59.34,57.01,57.63,223784,0
+AIR.US,D,20240125,000000,57.99,58.36,56.725,57.7,227432,0
+AIR.US,D,20240126,000000,58.47,58.91,57.49,57.81,179138,0
+AIR.US,D,20240129,000000,58.1,59.61,57.76,59.31,208460,0
+AIR.US,D,20240130,000000,59.19,62.29,58.95,61.53,448110,0
+AIR.US,D,20240131,000000,61.92,62.18,60.77,60.82,354423,0
+AIR.US,D,20240201,000000,60.98,62.48,60.78,62.13,307094,0
+AIR.US,D,20240202,000000,61.62,62.46,61.62,62.05,240939,0
+AIR.US,D,20240205,000000,61.66,61.66,59.93,59.95,299660,0
+AIR.US,D,20240206,000000,60.19,61.305,59.95,60.83,135312,0
+AIR.US,D,20240207,000000,60.84,61,60.17,60.48,136753,0
+AIR.US,D,20240208,000000,60.48,61.41,60.14,61.35,117797,0
+AIR.US,D,20240209,000000,61.56,63.65,61.32,63.25,278088,0
+AIR.US,D,20240212,000000,63.41,64.14,63,63.2,301941,0
+AIR.US,D,20240213,000000,62.31,63.66,61.43,62.75,276740,0
+AIR.US,D,20240214,000000,63.17,67.52,63.01,66.94,631370,0
+AIR.US,D,20240215,000000,66.94,69.85,66.94,68.8,605437,0
+AIR.US,D,20240216,000000,68.56,69.585,68.02,68.26,315165,0
+AIR.US,D,20240220,000000,67.71,68.43,66.49,66.61,567894,0
+AIR.US,D,20240221,000000,66.61,67.59,65.795,66.51,239237,0
+AIR.US,D,20240222,000000,66.33,66.77,65.7,66.11,176369,0
+AIR.US,D,20240223,000000,66,66.295,65.59,65.96,132703,0
+AIR.US,D,20240226,000000,65.7,66.025,65.38,65.63,185334,0
+AIR.US,D,20240227,000000,65.68,65.68,64.75,64.99,197935,0
+AIR.US,D,20240228,000000,64.68,66.79,64.39,66.37,214202,0
+AIR.US,D,20240229,000000,66.92,67.23,66.26,66.78,294972,0
+AIR.US,D,20240301,000000,66.84,67.02,66.205,66.62,139785,0
+AIR.US,D,20240304,000000,66.38,67.2,65.37,66.48,234385,0
+AIR.US,D,20240305,000000,66.7,67.01,64.745,64.91,227061,0
+AIR.US,D,20240306,000000,65.12,65.48,64.95,65.43,166272,0
+AIR.US,D,20240307,000000,65.9,66.19,65.5601,66.03,140761,0
+AIR.US,D,20240308,000000,66.36,66.45,64.065,64.5,195623,0
+AIR.US,D,20240311,000000,64.46,65.12,63.02,63.45,265927,0
+AIR.US,D,20240312,000000,63.21,63.96,62.66,63.8,242263,0
+AIR.US,D,20240313,000000,63.98,64.955,63.87,64.61,215146,0
+AIR.US,D,20240314,000000,65,65.5,63.6,64.31,253603,0
+AIR.US,D,20240315,000000,63.62,64.73,62.8,62.85,1109917,0
+AIR.US,D,20240318,000000,62.79,63.42,62.42,62.94,345347,0
+AIR.US,D,20240319,000000,63.4,64.38,62.99,63.1,308140,0
+AIR.US,D,20240320,000000,62.8,64.83,62.77,64.35,364368,0
+AIR.US,D,20240321,000000,65.1,65.455,63.84,63.92,407782,0
+AIR.US,D,20240322,000000,62.17,62.5,58.24,60.12,994283,0
+AIR.US,D,20240325,000000,60.63,60.63,59.5,59.52,346366,0
+AIR.US,D,20240326,000000,59.8,60.15,58.73,59.98,353126,0
+AIR.US,D,20240327,000000,60.47,60.71,59.78,60.18,353436,0
+AIR.US,D,20240328,000000,60.18,61.12,59.82,59.87,414102,0
+AIR.US,D,20240401,000000,59.87,59.87,58.6,58.9,533223,0
+AIR.US,D,20240402,000000,58.69,58.88,57.64,58.39,514546,0
+AIR.US,D,20240403,000000,58.01,59.21,58.01,58.93,431218,0
+AIR.US,D,20240404,000000,59.56,61.5,59.235,60.09,701318,0
+AIR.US,D,20240405,000000,60.01,61.75,59.53,61.41,504198,0
+AIR.US,D,20240408,000000,61.68,62.875,61.68,62.03,312416,0
+AIR.US,D,20240409,000000,61.87,63.66,61.12,61.52,328489,0
+AIR.US,D,20240410,000000,60.36,62.22,60.15,62.01,363714,0
+AIR.US,D,20240411,000000,62.03,62.39,60.82,62.13,253465,0
+AIR.US,D,20240412,000000,61.81,62.27,60.28,60.79,257383,0
+AIR.US,D,20240415,000000,61.48,62.425,60.49,60.66,209135,0
+AIR.US,D,20240416,000000,60.38,61.31,60.12,61.12,171075,0
+AIR.US,D,20240417,000000,61.55,62.37,61.0425,61.87,418530,0
+AIR.US,D,20240418,000000,61.98,64.48,61.98,63.03,533464,0
+AIR.US,D,20240419,000000,63.02,64.37,63.02,64.14,340281,0
+AIR.US,D,20240422,000000,64.71,66.77,64.5,66.22,592150,0
+AIR.US,D,20240423,000000,66.4,68.49,66.4,67.79,556038,0
+AIR.US,D,20240424,000000,67.93,68.48,67.1575,67.93,394339,0
+AIR.US,D,20240425,000000,67.63,67.64,66.82,67.42,363763,0
+AIR.US,D,20240426,000000,67.73,68.673,67.5,68.27,233015,0
+AIR.US,D,20240429,000000,68.46,69.72,68.245,69.21,320781,0
+AIR.US,D,20240430,000000,68.9,69.58,68.88,69.14,229286,0
+AIR.US,D,20240501,000000,69.16,70.17,68.82,68.98,268051,0
+AIR.US,D,20240502,000000,69.66,70.14,69.42,69.89,260491,0
+AIR.US,D,20240503,000000,70.99,70.99,68.755,69.92,307857,0
+AIR.US,D,20240506,000000,70.51,71.31,69.77,71.1,202966,0
+AIR.US,D,20240507,000000,70.84,71.29,70.73,71.06,268157,0
+AIR.US,D,20240508,000000,71.2,72.07,70.8801,71.99,144753,0
+AIR.US,D,20240509,000000,71.96,72.3835,71.46,72.09,193311,0
+AIR.US,D,20240510,000000,72.57,72.6461,71.95,72.18,139639,0
+AIR.US,D,20240513,000000,72.37,72.75,71.57,71.75,275485,0
+AIR.US,D,20240514,000000,72.63,72.63,71.89,72.1,216719,0
+AIR.US,D,20240515,000000,72.29,72.45,71.71,71.95,140824,0
+AIR.US,D,20240516,000000,71.82,73.18,71.7,72.1,261541,0
+AIR.US,D,20240517,000000,72.3,72.469,71,71.24,130762,0
+AIR.US,D,20240520,000000,71.08,72.04,71.08,71.52,162660,0
+AIR.US,D,20240521,000000,71.36,72.6,71.34,71.65,124072,0
+AIR.US,D,20240522,000000,71.38,72.14,71.01,71.83,196249,0
+AIR.US,D,20240523,000000,72,72,69.77,70.09,189249,0
+AIR.US,D,20240524,000000,70.55,71.61,69.99,71.33,182929,0
+AIR.US,D,20240528,000000,71.71,72.025,70.505,70.8,150173,0
+AIR.US,D,20240529,000000,69.99,70.735,69.29,69.32,134623,0
+AIR.US,D,20240530,000000,69.54,70.24,69.54,69.83,136447,0
+AIR.US,D,20240531,000000,69.95,71.01,69.79,70.99,312681,0
+AIR.US,D,20240603,000000,71.3,71.37,69.737,70.21,145827,0
+AIR.US,D,20240604,000000,70.01,70.01,68.7728,69.24,154102,0
+AIR.US,D,20240605,000000,69.59,70.03,68.9,69.48,121827,0
+AIR.US,D,20240606,000000,69.08,69.26,67.13,67.55,185294,0
+AIR.US,D,20240607,000000,67.28,67.65,66.7613,66.96,140496,0
+AIR.US,D,20240610,000000,66.17,66.9,65.43,66.28,225848,0
+AIR.US,D,20240611,000000,65.64,65.753,64.36,65.31,247579,0
+AIR.US,D,20240612,000000,66.79,67.67,66.16,67.12,281827,0
+AIR.US,D,20240613,000000,67,67.5,66.17,67.48,325328,0
+AIR.US,D,20240614,000000,66.85,67.02,65.7625,67,236959,0
+AIR.US,D,20240617,000000,66.34,68.62,66.2836,67.6,299365,0
+AIR.US,D,20240618,000000,67.51,70.74,67.02,70.68,391939,0
+AIR.US,D,20240620,000000,70.41,70.81,69.07,69.75,272295,0
+AIR.US,D,20240621,000000,69.84,71.18,69.11,70.99,1203646,0
+AIR.US,D,20240624,000000,71.46,72.21,71.13,71.71,212443,0
+AIR.US,D,20240625,000000,71.58,71.94,70.655,70.86,194550,0
+AIR.US,D,20240626,000000,70.28,72.77,70.28,72.53,290193,0
+AIR.US,D,20240627,000000,72.71,72.81,71.7,71.96,221937,0
+AIR.US,D,20240628,000000,72.46,73.5,72.04,72.7,624074,0
+AIR.US,D,20240701,000000,73.22,73.22,70.16,70.45,176658,0
+AIR.US,D,20240702,000000,70.2,72.47,70.13,72.05,162174,0
+AIR.US,D,20240703,000000,72.43,72.94,71.68,72.01,90371,0
+AIR.US,D,20240705,000000,71.91,71.98,70.59,71.14,121230,0
+AIR.US,D,20240708,000000,71.58,72.48,71.3,72.35,149073,0
+AIR.US,D,20240709,000000,72.02,72.8,71.6989,71.94,207377,0
+AIR.US,D,20240710,000000,72.25,73,72,72.29,218316,0
+AIR.US,D,20240711,000000,73.06,74.01,72.05,73.48,290987,0
+AIR.US,D,20240712,000000,74.26,75.04,73.62,74.19,319051,0
+AIR.US,D,20240715,000000,74.96,75.795,73.91,73.93,300053,0
+AIR.US,D,20240716,000000,74.32,75.82,73.82,75.54,498166,0
+AIR.US,D,20240717,000000,75.48,76.34,73.92,74.2,295775,0
+AIR.US,D,20240718,000000,73.49,75.39,72.975,73.29,350384,0
+AIR.US,D,20240719,000000,67.98,67.98,63.96,64.42,1117085,0
+AIR.US,D,20240722,000000,64.33,67.9,64.2937,67.02,748560,0
+AIR.US,D,20240723,000000,67.03,68.31,66.44,67.69,415945,0
+AIR.US,D,20240724,000000,67.16,68.18,65.49,65.58,405604,0
+AIR.US,D,20240725,000000,65.89,67.79,65.85,66.28,304877,0
+AIR.US,D,20240726,000000,67.2,67.96,66.17,66.62,306482,0
+AIR.US,D,20240729,000000,66.97,67.21,65.39,65.74,211326,0
+AIR.US,D,20240730,000000,66.25,66.89,64.21,64.43,253579,0
+AIR.US,D,20240731,000000,65.08,65.585,64.11,64.6,291637,0
+AIR.US,D,20240801,000000,64.56,64.815,62.06,63.21,373351,0
+AIR.US,D,20240802,000000,61.47,61.47,57.585,60.19,564764,0
+AIR.US,D,20240805,000000,57.62,57.62,54.71,57.07,635128,0
+AIR.US,D,20240806,000000,57.61,59.59,56.75,59.15,306318,0
+AIR.US,D,20240807,000000,59.87,60.38,57.4,58.37,238165,0
+AIR.US,D,20240808,000000,58.78,60.61,58.37,60.21,213745,0
+AIR.US,D,20240809,000000,60.66,60.68,59.4594,60.17,313152,0
+AIR.US,D,20240812,000000,60.42,60.42,59.495,60.06,184226,0
+AIR.US,D,20240813,000000,60.56,61.5,59.935,61.25,166973,0
+AIR.US,D,20240814,000000,61.44,61.9899,60.83,61.41,140215,0
+AIR.US,D,20240815,000000,62.79,63.37,61.91,63.31,167662,0
+AIR.US,D,20240816,000000,63.17,64.2432,62.95,63.13,135099,0
+AIR.US,D,20240819,000000,63.24,63.65,62.95,63.62,145235,0
+AIR.US,D,20240820,000000,63.52,63.54,62.69,63.02,155721,0
+AIR.US,D,20240821,000000,63.59,63.65,62.731,63.33,178978,0
+AIR.US,D,20240822,000000,62.95,64.0238,62.95,63.77,87882,0
+AIR.US,D,20240823,000000,64.12,65.22,64.045,64.89,167971,0
+AIR.US,D,20240826,000000,65.38,65.94,64.49,64.53,135580,0
+AIR.US,D,20240827,000000,64.47,65.08,63.77,64.62,120938,0
+AIR.US,D,20240828,000000,64.52,65.27,64.33,64.43,82118,0
+AIR.US,D,20240829,000000,65,66.57,64.46,65.58,188449,0
+AIR.US,D,20240830,000000,65.71,66.36,65.13,65.78,168591,0
+AIR.US,D,20240903,000000,64.93,65.245,63.1396,64.88,308541,0
+AIR.US,D,20240904,000000,64.52,66.33,64.33,66.11,213412,0
+AIR.US,D,20240905,000000,66.48,67.13,65.366,66.05,129138,0
+AIR.US,D,20240906,000000,66.32,66.93,63.799,63.92,253506,0
+AIR.US,D,20240909,000000,64.37,65.48,64.32,64.89,225312,0
+AIR.US,D,20240910,000000,65.18,66.0082,63.95,63.97,344743,0
+AIR.US,D,20240911,000000,63.37,64.74,62.515,64.53,248979,0
+AIR.US,D,20240912,000000,64.96,66.27,64.855,65.9,182949,0
+AIR.US,D,20240913,000000,66.23,68.36,66.1,67.64,252039,0
+AIR.US,D,20240916,000000,68.01,68.215,66.8,67.25,262834,0
+AIR.US,D,20240917,000000,67.82,68.49,67.31,67.97,215274,0
+AIR.US,D,20240918,000000,68.1,70.1,67.5012,68.89,411552,0
+AIR.US,D,20240919,000000,70,70.135,68.68,69.55,318169,0
+AIR.US,D,20240920,000000,69.01,70.2419,68.66,69.28,1109915,0
+AIR.US,D,20240923,000000,69.64,70.5634,68.93,69.1,612479,0
+AIR.US,D,20240924,000000,71.01,71.26,65.7512,65.99,927102,0
+AIR.US,D,20240925,000000,65.78,66.545,62.7434,63.67,575099,0
+AIR.US,D,20240926,000000,64.67,64.97,63.71,63.79,454986,0
+AIR.US,D,20240927,000000,64.04,65.445,63.89,64.68,374903,0
+AIR.US,D,20240930,000000,64.56,65.54,64.3448,65.36,347369,0
+AIR.US,D,20241001,000000,65.01,66.61,64.86,65.52,351497,0
+AIR.US,D,20241002,000000,65.3,65.83,64.7601,65.4,220038,0
+AIR.US,D,20241003,000000,65.21,65.57,64.75,65.27,217856,0
+AIR.US,D,20241004,000000,66.32,67.1,65.33,65.48,187823,0
+AIR.US,D,20241007,000000,65.01,65.14,63.82,64.25,177474,0
+AIR.US,D,20241008,000000,64.79,64.91,63.585,63.65,353774,0
+AIR.US,D,20241009,000000,63.46,63.63,62.41,62.56,335782,0
+AIR.US,D,20241010,000000,61.92,62.005,59.37,59.45,412442,0
+AIR.US,D,20241011,000000,59.36,61.54,59.36,61.51,599130,0
+AIR.US,D,20241014,000000,61.35,61.7,61.1,61.45,230226,0
+AIR.US,D,20241015,000000,61.32,61.365,60.27,60.46,219325,0
+AIR.US,D,20241016,000000,60.74,62.99,60.675,61.94,280809,0
+AIR.US,D,20241017,000000,62.26,62.81,61.99,62.4,213919,0
+AIR.US,D,20241018,000000,62.62,62.72,61.9,61.97,290123,0
+AIR.US,D,20241021,000000,62.28,63.42,61.77,62.81,369930,0
+AIR.US,D,20241022,000000,62.78,62.8,61.496,61.67,163126,0
+AIR.US,D,20241023,000000,61.53,62.095,61.22,61.49,266390,0
+AIR.US,D,20241024,000000,61.19,61.82,60.5,61.23,230732,0
+AIR.US,D,20241025,000000,61.68,61.82,60.48,61.15,185338,0
+AIR.US,D,20241028,000000,61.57,61.69,60.8,60.85,209558,0
+AIR.US,D,20241029,000000,60.49,61.018,59.94,60.81,217634,0
+AIR.US,D,20241030,000000,60.58,61.885,60.395,60.56,219344,0
+AIR.US,D,20241031,000000,60.62,60.66,58.64,58.7,215607,0
+AIR.US,D,20241101,000000,59.43,59.915,58.21,58.4,174317,0
+AIR.US,D,20241104,000000,58.55,59.59,58.25,59.15,171944,0
+AIR.US,D,20241105,000000,59.34,59.959,58.82,59.82,278038,0
+AIR.US,D,20241106,000000,63.03,65.86,62.83,65.71,461794,0
+AIR.US,D,20241107,000000,65.5,65.535,62.4,62.57,289197,0
+AIR.US,D,20241108,000000,62.62,66.26,62.37,65.87,308982,0
+AIR.US,D,20241111,000000,66.5,68.18,66.12,67.33,309219,0
+AIR.US,D,20241112,000000,67.575,68.24,66.79,67.86,250619,0
+AIR.US,D,20241113,000000,68.05,69.5,67.95,68.32,302116,0
+AIR.US,D,20241114,000000,68.565,68.63,66.525,67.05,297462,0
+AIR.US,D,20241115,000000,67.27,67.42,65.36,66.15,209840,0
+AIR.US,D,20241118,000000,66.37,66.73,65.78,66.5,133623,0
+AIR.US,D,20241119,000000,66.81,67.41,66.21,67.35,86434,0
+AIR.US,D,20241120,000000,67.7,68.13,66.75,67.54,174356,0
+AIR.US,D,20241121,000000,68.41,69,67.57,67.84,169566,0
+AIR.US,D,20241122,000000,68.45,69.175,67.81,69.08,229701,0
+AIR.US,D,20241125,000000,69.98,72.27,69.63,70.82,324425,0
+AIR.US,D,20241126,000000,69.28,70.66,68.96,69.19,165347,0
+AIR.US,D,20241127,000000,69.7,70.38,68.21,69.02,158613,0
+AIR.US,D,20241129,000000,69.45,69.82,68.91,69.52,110286,0
+AIR.US,D,20241202,000000,69.595,70.2,68.85,69.57,185405,0
+AIR.US,D,20241203,000000,69.665,70.14,68.375,68.4,142423,0
+AIR.US,D,20241204,000000,69.04,70.47,68.45,70.28,169070,0
+AIR.US,D,20241205,000000,69.39,69.95,68.435,68.45,139310,0
+AIR.US,D,20241206,000000,68.855,69.23,67.58,67.63,166674,0
+AIR.US,D,20241209,000000,67.8,68.04,65.92,65.96,117001,0
+AIR.US,D,20241210,000000,66,67.37,65.61,66.93,136888,0
+AIR.US,D,20241211,000000,67.6,68.4,67.08,67.37,134083,0
+AIR.US,D,20241212,000000,66.845,67.28,63.5925,63.69,431089,0
+AIR.US,D,20241213,000000,63.305,63.955,62.7,63.22,269392,0
+AIR.US,D,20241216,000000,63.2899,64.3199,63.0396,63.91,171689,0
+AIR.US,D,20241217,000000,63.51,64.36,62.59,62.8,161595,0
+AIR.US,D,20241218,000000,63.22,63.22,60.14,60.59,217749,0
+AIR.US,D,20241219,000000,60.89,61.7327,60.13,60.6,222139,0
+AIR.US,D,20241220,000000,59.75,61.63,59.58,60.57,1140700,0
+AIR.US,D,20241223,000000,60.33,60.81,59.51,59.86,165651,0
+AIR.US,D,20241224,000000,59.7697,60.975,59.48,60.93,68735,0
+AIR.US,D,20241226,000000,60.295,61.32,59.81,61.05,127455,0
+AIR.US,D,20241227,000000,61.1796,61.1796,59.44,60.4,187895,0
+AIR.US,D,20241230,000000,59.64,62.08,59.1804,61.12,226395,0
+AIR.US,D,20241231,000000,61.63,62.46,61.155,61.28,163993,0
+AIR.US,D,20250102,000000,61.98,62.73,61.23,61.59,213678,0
+AIR.US,D,20250103,000000,61.755,62.78,61.11,62.5,349905,0
+AIR.US,D,20250106,000000,62.83,63.67,61.92,62.13,279029,0
+AIR.US,D,20250107,000000,62.35,62.55,60.79,61.75,472255,0
+AIR.US,D,20250108,000000,66,68.92,64.4832,67.09,817492,0
+AIR.US,D,20250110,000000,66.25,67.84,64.87,67.72,675419,0
+AIR.US,D,20250113,000000,66.465,69.924,66.465,69.45,467764,0
+AIR.US,D,20250114,000000,69.73,69.99,68.75,69.47,262260,0
+AIR.US,D,20250115,000000,70.2,70.43,68.8,69.51,185247,0
+AIR.US,D,20250116,000000,70.065,70.785,69.73,70.61,253326,0
+AIR.US,D,20250117,000000,71.31,71.5,70.05,70.21,165600,0
+AIR.US,D,20250121,000000,70.8,72.65,70.765,72.21,185482,0
+AIR.US,D,20250122,000000,71.87,72.3049,70.98,71.11,185922,0
+AIR.US,D,20250123,000000,71,71.69,69.8912,70.36,182020,0
+AIR.US,D,20250124,000000,70.225,70.59,69.14,70.53,147533,0
+AIR.US,D,20250127,000000,69.81,70.18,68.01,68.89,217474,0
+AIR.US,D,20250128,000000,69.3,70.25,68.585,68.79,178018,0
+AIR.US,D,20250129,000000,68.9,68.98,67.91,68.28,204220,0
+AIR.US,D,20250130,000000,68.98,69.17,68,68.84,167975,0
+AIR.US,D,20250131,000000,68.84,68.955,67.46,67.76,222981,0
+AIR.US,D,20250203,000000,66.07,68.14,65.7001,67.05,170206,0
+AIR.US,D,20250204,000000,67.68,68.17,66.75,67.37,149133,0
+AIR.US,D,20250205,000000,67.84,68.26,67.4,67.99,177059,0
+AIR.US,D,20250206,000000,67.99,68.36,66.79,68.05,141299,0
+AIR.US,D,20250207,000000,68,68.28,66.8689,67.32,106927,0
+AIR.US,D,20250210,000000,68.22,68.66,67.035,68.46,150211,0
+AIR.US,D,20250211,000000,67.91,69.155,67.34,69.06,128813,0
+AIR.US,D,20250212,000000,68.115,68.97,68,68.02,175639,0
+AIR.US,D,20250213,000000,68.035,68.51,66.14,66.15,138343,0
+AIR.US,D,20250214,000000,66.05,66.56,64.365,64.83,193589,0
+AIR.US,D,20250218,000000,64.975,65.41,64.38,65.03,174834,0
+AIR.US,D,20250219,000000,65.21,65.42,64.07,64.29,238533,0
+AIR.US,D,20250220,000000,64.23,64.36,63.28,64.11,175843,0
+AIR.US,D,20250221,000000,64.0099,64.66,61.745,61.87,207900,0
+AIR.US,D,20250224,000000,62.44,62.82,61.525,62.11,248669,0
+AIR.US,D,20250225,000000,62.7,63.6,62.43,63.42,250197,0
+AIR.US,D,20250226,000000,63.83,64.61,63.1505,63.66,138026,0
+AIR.US,D,20250227,000000,63.945,65.6,63.93,64.84,151885,0
+AIR.US,D,20250228,000000,64.93,65.47,63.95,65.02,163500,0
+AIR.US,D,20250303,000000,65.255,65.4518,62.9,63.23,200594,0
+AIR.US,D,20250304,000000,61.91,63.72,61.18,62.66,213440,0
+AIR.US,D,20250305,000000,62.675,64.26,62.66,64.1,137772,0
+AIR.US,D,20250306,000000,63.53,64.87,62.87,64.09,256609,0
+AIR.US,D,20250307,000000,63.825,65.835,63.1,64.52,253741,0
+AIR.US,D,20250310,000000,63.53,65.085,63.235,64.12,362816,0
+AIR.US,D,20250311,000000,63.894,66,63.62,65.38,246600,0
+AIR.US,D,20250312,000000,65.86,66.69,63.94,66.25,241409,0
+AIR.US,D,20250313,000000,66.66,66.91,65.35,66.2,188166,0
+AIR.US,D,20250314,000000,66.675,67.45,66.38,67.24,148471,0
+AIR.US,D,20250317,000000,67.26,68.22,67.04,67.96,179683,0
+AIR.US,D,20250318,000000,67.75,68.395,67.39,67.76,164706,0
+AIR.US,D,20250319,000000,68.62,69.26,66.76,68.78,313523,0
+AIR.US,D,20250320,000000,68.5,69.075,67.58,67.81,197504,0
+AIR.US,D,20250321,000000,67.92,68.07,66.66,67.93,730124,0
+AIR.US,D,20250324,000000,68.46,70.07,68.42,69.97,251015,0
+AIR.US,D,20250325,000000,69.865,70.85,69.27,69.62,262713,0
+AIR.US,D,20250326,000000,69.59,70.64,69.37,69.7,230892,0
+AIR.US,D,20250327,000000,69.65,70.435,67.94,68.35,419354,0
+AIR.US,D,20250328,000000,63.81,65.085,56.02,57.14,1450840,0
+AIR.US,D,20250331,000000,56.54,56.88,54.22,55.99,624514,0
+AIR.US,D,20250401,000000,55.635,55.78,54.64,55.37,399409,0
+AIR.US,D,20250402,000000,54.795,58,54.56,57.61,484571,0
+AIR.US,D,20250403,000000,55.03,55.675,53.145,53.58,496134,0
+AIR.US,D,20250404,000000,51.94,52.075,48.8,50.08,463717,0
+AIR.US,D,20250407,000000,47.8,51.61,46.51,48.98,632243,0
+AIR.US,D,20250408,000000,50.01,52.16,48,48.56,419448,0
+AIR.US,D,20250409,000000,48.06,55.2,47.95,54.18,547123,0
+AIR.US,D,20250410,000000,53.095,53.63,50.78,52.1,340198,0
+AIR.US,D,20250411,000000,51.555,53.62,50.5801,53.39,244114,0
+AIR.US,D,20250414,000000,53.94,55.0474,53.28,54.21,215131,0
+AIR.US,D,20250415,000000,54.34,54.5,52.8,53.23,205736,0
+AIR.US,D,20250416,000000,52.86,53.645,52.0401,52.76,220476,0
+AIR.US,D,20250417,000000,53.25,53.555,52.15,52.81,249542,0
+AIR.US,D,20250421,000000,52.075,52.11,50.5,51.02,219210,0
+AIR.US,D,20250422,000000,51.83,51.9,50.275,50.91,302371,0
+AIR.US,D,20250423,000000,52.395,52.95,51.75,51.76,300207,0
+AIR.US,D,20250424,000000,51.82,53.64,51.756,52.64,244744,0
+AIR.US,D,20250425,000000,52.37,52.86,51.83,52.85,267288,0
+AIR.US,D,20250428,000000,53.005,53.79,52.82,53.49,204720,0
+AIR.US,D,20250429,000000,53.93,54.187618,53.39,53.88,272518,0
+AIR.US,D,20250430,000000,53.14,53.605,52.49,53.46,293379,0
+AIR.US,D,20250501,000000,53.83,55.58,53.2,55.1,226525,0
+AIR.US,D,20250502,000000,55.53,57.32,55.53,56.76,288466,0
+AIR.US,D,20250505,000000,56.16,57.29,55.9,57.04,267599,0
+AIR.US,D,20250506,000000,56.345,59.23,55.96,58.78,251368,0
+AIR.US,D,20250507,000000,59.06,59.87,58.45,59.05,209686,0
+AIR.US,D,20250508,000000,59.25,60.19,58.4264,59.57,178023,0
+AIR.US,D,20250509,000000,59.89,60.14,58.73,59.82,201929,0
+AIR.US,D,20250512,000000,62.365,62.52,60.51,61.22,277306,0
+AIR.US,D,20250513,000000,61.625,61.97,60.8491,61.38,187903,0
+AIR.US,D,20250514,000000,61.39,61.7,60.86,61.06,230742,0
+AIR.US,D,20250515,000000,61.73,62.42,61.06,62.16,183188,0
+AIR.US,D,20250516,000000,61.97,63.05,61.63,62.68,208835,0
+AIR.US,D,20250519,000000,61.6519,63.015,61.07,62.95,162256,0
+AIR.US,D,20250520,000000,62.61,62.9,61.81,61.95,126636,0
+AIR.US,D,20250521,000000,61.305,61.61,60.21,60.36,178308,0
+AIR.US,D,20250522,000000,60.38,60.57,59.67,60.09,141158,0
+AIR.US,D,20250523,000000,59.19,60.12,58.83,59.76,120977,0
+AIR.US,D,20250527,000000,60.53,61.94,60.21,61.75,218245,0
+AIR.US,D,20250528,000000,61.98,63.2,61.56,62.72,230188,0
+AIR.US,D,20250529,000000,62.845,62.85,61.555,62.15,169293,0
+AIR.US,D,20250530,000000,62.5,62.5,60.605,61.41,250564,0
+AIR.US,D,20250602,000000,61.11,62.335,60.74,62.26,190442,0
+AIR.US,D,20250603,000000,62.205,64.52,62.205,64.5,412609,0
+AIR.US,D,20250604,000000,65.15,65.99,64.48,65.32,218763,0
+AIR.US,D,20250605,000000,65.3,66.53,64.985,66.29,235015,0
+AIR.US,D,20250606,000000,67.29,67.73,65.79,66.88,310091,0
+AIR.US,D,20250609,000000,66.9234,68.15,66.855,67.35,259731,0
+AIR.US,D,20250610,000000,67.395,68.1,67.075,67.77,200912,0
+AIR.US,D,20250611,000000,67.8,69.09,67.335,68.21,298641,0
+AIR.US,D,20250612,000000,67.83,69.151,67.47,68.77,283396,0
+AIR.US,D,20250613,000000,68.165,69.31,67.515,68.63,271822,0
+AIR.US,D,20250616,000000,68.895,69.36,67.775,67.95,202628,0
+AIR.US,D,20250617,000000,67.65,68.49,67.325,67.68,200729,0
+AIR.US,D,20250618,000000,67.485,68.385,66.68,66.95,270230,0
+AIR.US,D,20250620,000000,67.4,68.345,66.75,67.52,695711,0
+AIR.US,D,20250623,000000,67.43,68.47,67.16,68.37,285278,0
+AIR.US,D,20250624,000000,68.585,68.75,67.7,67.84,186423,0
+AIR.US,D,20250625,000000,68.145,68.145,67.125,67.26,175087,0
+AIR.US,D,20250626,000000,67.04,68.58,67.04,68.58,240653,0
+AIR.US,D,20250627,000000,68.6,69.49,68.18,69.04,452216,0
+AIR.US,D,20250630,000000,69,69.62,68.16,68.79,226280,0
+AIR.US,D,20250701,000000,68.94,70.28,68.3,69.47,204053,0
+AIR.US,D,20250702,000000,69.5,71.175,68.665,71.08,274396,0
+AIR.US,D,20250703,000000,70.9525,71.98,70.9525,71.46,121060,0
+AIR.US,D,20250707,000000,71.45,71.795,70.26,70.6,207146,0
+AIR.US,D,20250708,000000,70.5,72.03,69.1688,71.65,485769,0
+AIR.US,D,20250709,000000,72,74.195,71.65,73.26,416155,0
+AIR.US,D,20250710,000000,73.92,74.7,73.1114,74.55,284467,0
+AIR.US,D,20250711,000000,75.325,76.2618,74.12,74.84,570520,0
+AIR.US,D,20250714,000000,74.6,74.819,73.87,74.72,447507,0
+AIR.US,D,20250715,000000,74.66,75,73.37,73.39,432675,0
+AIR.US,D,20250716,000000,73.56,76,73.26,74.88,696706,0
+AIR.US,D,20250717,000000,79,86.43,78.18,85.1,1812322,0
+AIR.US,D,20250718,000000,84.97,85.261,81.29,83.64,914857,0
+AIR.US,D,20250721,000000,83.71,83.87,80.47,80.55,445303,0
+AIR.US,D,20250722,000000,80.16,80.41,78,79.01,391789,0
+AIR.US,D,20250723,000000,79.615,79.63,76.42,79.45,786726,0
+AIR.US,D,20250724,000000,79.26,79.26,77.37,77.5,609990,0
+AIR.US,D,20250725,000000,78.58,78.585,76.3,76.48,382629,0
+AIR.US,D,20250728,000000,76.95,77.28,75.26,76.8,376930,0
+AIR.US,D,20250729,000000,76.435,77.05,74.91,76.1,304830,0
+AIR.US,D,20250730,000000,76.075,76.725,74.885,75.82,367062,0
+AIR.US,D,20250731,000000,75.44,75.67,74.16,74.71,356286,0
+AIR.US,D,20250801,000000,73.07,73.76,71.65,72.99,339535,0
+AIR.US,D,20250804,000000,73.43,73.97,72.75,73.54,385310,0
+AIR.US,D,20250805,000000,73.55,74.25,72.08,72.4,294227,0
+AIR.US,D,20250806,000000,72.48,72.57,71.43,72.08,244798,0
+AIR.US,D,20250807,000000,72.88,73.4862,71.57,72.06,274493,0
+AIR.US,D,20250808,000000,72.73,76.33,72.6,74.79,708359,0
+AIR.US,D,20250811,000000,77.92,77.92,74.3695,75.4,787697,0
+AIR.US,D,20250812,000000,75.8,78.1298,75.55,78.01,496109,0
+AIR.US,D,20250813,000000,78.67,78.75,76.1001,78.68,442595,0
+AIR.US,D,20250814,000000,78,78,76.325,77.15,348751,0
+AIR.US,D,20250815,000000,76.77,77.1,75.12,75.38,375367,0
+AIR.US,D,20250818,000000,75.1,76.095,74.7432,75.75,247534,0
+AIR.US,D,20250819,000000,75.54,75.7899,73.39,73.85,242826,0
+AIR.US,D,20250820,000000,73.865,73.865,71.67,71.77,363961,0
+AIR.US,D,20250821,000000,71.8801,72.555,71.73,71.73,187912,0
+AIR.US,D,20250822,000000,72,76.35,72,75.82,422874,0
+AIR.US,D,20250825,000000,76.005,76.29,74.98,75.09,236686,0
+AIR.US,D,20250826,000000,75.915,76.95,75.35,76.79,238898,0
+AIR.US,D,20250827,000000,76.37,77.265,75.8,75.82,257622,0
+AIR.US,D,20250828,000000,76.385,76.385,74.94,75.81,259656,0
+AIR.US,D,20250829,000000,75.81,76.44,74.76,75.66,206271,0
+AIR.US,D,20250902,000000,74.0313,76.48,74.0313,76.37,267592,0
+AIR.US,D,20250903,000000,76.27,77,75.16,75.68,385522,0
+AIR.US,D,20250904,000000,75.875,77.16,75.58,77.11,243371,0
+AIR.US,D,20250905,000000,78,78.25,75.07,75.3,326334,0
+AIR.US,D,20250908,000000,75.98,75.98,74.37,74.77,237479,0
+AIR.US,D,20250909,000000,74.63,74.74,73.05,73.92,213024,0
+AIR.US,D,20250910,000000,73.775,75.16,73.381,74.05,196140,0
+AIR.US,D,20250911,000000,73.9572,75.61,73.9572,75.32,197733,0
+AIR.US,D,20250912,000000,75.075,75.19,73.93,74.19,161130,0
+AIR.US,D,20250915,000000,74.26,74.66,73.26,74.43,364681,0
+AIR.US,D,20250916,000000,74.515,77.14,74.243,75.75,424481,0
+AIR.US,D,20250917,000000,75.15,76.28,74.41,74.76,414334,0
+AIR.US,D,20250918,000000,74.65,76.13,74.285,75.93,358360,0
+AIR.US,D,20250919,000000,76.12,76.44,74.56,75.3,851391,0
+AIR.US,D,20250922,000000,75.4,77.4998,75.31,76.9,651296,0
+AIR.US,D,20250923,000000,77.78,78.87,76.35,78.35,1330269,0
+AIR.US,D,20250924,000000,77.5,82.605,74.25,81.62,1431794,0
+AIR.US,D,20250925,000000,79.72,82.94,79.32,82.66,799302,0
+AIR.US,D,20250926,000000,83.4,87.67,83.255,86.34,995146,0
+AIR.US,D,20250929,000000,87.22,88.54,85.705,87.9,655462,0
+AIR.US,D,20250930,000000,87.505,89.69,87.065,89.67,683841,0
+AIR.US,D,20251001,000000,84.62,84.88,82.34,84.34,2693767,0
+AIR.US,D,20251002,000000,85.13,85.896,82.9,83.95,1659631,0
+AIR.US,D,20251003,000000,84.375,84.7962,81.69,81.8,773350,0
+AIR.US,D,20251006,000000,82.87,83.73,82.46,83.35,789049,0
+AIR.US,D,20251007,000000,83.505,83.81,81.66,83.06,456399,0
+AIR.US,D,20251008,000000,83.5,84.03,82.8,84.01,450490,0
+AIR.US,D,20251009,000000,83.75,84.49,80.64,81.27,459560,0
+AIR.US,D,20251010,000000,80.57,81.4112,77.77,78.32,616806,0
+AIR.US,D,20251013,000000,79.2851,81.38,78.3394,81.28,299934,0
+AIR.US,D,20251014,000000,80.04,83.49,79.68,82.93,343860,0
+AIR.US,D,20251015,000000,83.4606,84,81.855,82.79,276628,0
+AIR.US,D,20251016,000000,83.42,84.82,82.73,82.86,645506,0
+AIR.US,D,20251017,000000,82.33,83.01,81.63,83.01,290845,0
+AIR.US,D,20251020,000000,84.07,84.895,83.8,84.02,306194,0
+AIR.US,D,20251021,000000,84.42,85.21,83.645,84.73,221433,0
+AIR.US,D,20251022,000000,85.29,85.325,80.74,81.33,359698,0
+AIR.US,D,20251023,000000,81.6,86.065,81.38,85.69,374128,0
+AIR.US,D,20251024,000000,86.98,87.3409,86.15,86.48,225690,0
+AIR.US,D,20251027,000000,87.35,87.545,84.23,84.59,345255,0
+AIR.US,D,20251028,000000,84.6,85.35,83.79,84.56,390543,0
+AIR.US,D,20251029,000000,84.505,86.58,83.95,84.84,336371,0
+AIR.US,D,20251030,000000,84.47,86.33,83.48,84.22,391562,0
+AIR.US,D,20251031,000000,84.62,85.1699,83.721,84.21,331240,0
+AIR.US,D,20251103,000000,84.275,85.81,82.29,85.73,348209,0
+AIR.US,D,20251104,000000,84.45,84.78,83,83.96,275430,0
+AIR.US,D,20251105,000000,83.8723,84.184,82.29,83.6,313913,0
+AIR.US,D,20251106,000000,83.505,84.065,81.97,82.25,296065,0
+AIR.US,D,20251107,000000,81.6,83.25,80.25,82.42,241172,0
+AIR.US,D,20251110,000000,83.265,84.307,82.5,83.31,364165,0
+AIR.US,D,20251111,000000,83.485,84.065,82.35,83.84,359966,0
+AIR.US,D,20251112,000000,83.785,86.24,82.43,83.65,467618,0
+AIR.US,D,20251113,000000,83.01,83.575,79.77,80.08,414665,0
+AIR.US,D,20251114,000000,78.56,82.4,78.53,81.81,422554,0
+AIR.US,D,20251117,000000,82,82.22,78.645,78.95,305698,0
+AIR.US,D,20251118,000000,78.23,79.25,76.9,77.76,274922,0
+AIR.US,D,20251119,000000,77.46,78.8945,77.155,78.56,289901,0
+AIR.US,D,20251120,000000,79.95,81.435,77.18,77.35,382727,0
+AIR.US,D,20251121,000000,77.16,78.465,76.1,77.69,430023,0
+AIR.US,D,20251124,000000,78.47,79.93,77.17,79.67,447367,0
+AIR.US,D,20251125,000000,80,83.2,79.88,82.51,474586,0
+AIR.US,D,20251126,000000,82.945,84.95,82.54,82.98,487791,0
+AIR.US,D,20251128,000000,83.41,83.5899,82.26,83.21,181363,0
+AIR.US,D,20251201,000000,82.565,83.025,81.1969,81.6,290054,0
+AIR.US,D,20251202,000000,82.155,83.9663,82.088,82.88,400200,0
+AIR.US,D,20251203,000000,82.689,83.095,80.898,82.64,202289,0
+AIR.US,D,20251204,000000,83.44,84.775,82.5,83.79,206358,0
+AIR.US,D,20251205,000000,81.57,83.35,80.69,82.7,296281,0
+AIR.US,D,20251208,000000,82.785,82.99,79.96,81.13,327416,0
+AIR.US,D,20251209,000000,80.2075,82.21,79.19,79.47,291893,0
+AIR.US,D,20251210,000000,79.24,82.89,78.62,82.25,407886,0
+AIR.US,D,20251211,000000,82.73,84.79,81.65,84.34,343641,0
+AIR.US,D,20251212,000000,84.97,85.35,82.8901,83.68,330111,0
+AIR.US,D,20251215,000000,84.9056,84.9056,82.24,82.71,284176,0
+AIR.US,D,20251216,000000,82.355,84.18,80.895,81.49,264775,0
+AIR.US,D,20251217,000000,83.58,84.42,80.895,81.21,343742,0
+AIR.US,D,20251218,000000,82.51,83.78,81.54,81.88,347347,0
+AIR.US,D,20251219,000000,81.865,83.6,81.69,82.71,1783967,0
+AIR.US,D,20251222,000000,83.7,87.455,83,86.18,337653,0
+AIR.US,D,20251223,000000,85.945,86.63,84.76,85.44,258146,0
+AIR.US,D,20251224,000000,85.88,86.59,85.3379,86.03,95639,0
+AIR.US,D,20251226,000000,85.76,86.47469,85.02,85.07,147464,0
+AIR.US,D,20251229,000000,84.75,85.225,83.98,84.51,230389,0
+AIR.US,D,20251230,000000,84.73,84.96,83.4,83.52,242021,0
+AIR.US,D,20251231,000000,84.085,84.22,82.645,82.79,242657,0
+AIR.US,D,20260102,000000,83.1,84.7592,82.445,84.45,364228,0
+AIR.US,D,20260105,000000,85.54,88.9899,85.22,88.02,641863,0
+AIR.US,D,20260106,000000,89.61,90.09,86.6996,89.46,1772526,0
+AIR.US,D,20260107,000000,94.91,97,89.76,91.34,2195643,0
+AIR.US,D,20260108,000000,92.75,97.67,92.21,94.73,914148,0
+AIR.US,D,20260109,000000,95.98,97.33,95.435,97.03,837064,0
+AIR.US,D,20260112,000000,97.5,98.92,96.46,98.23,506256,0
+AIR.US,D,20260113,000000,99.04,99.65,97.26,97.71,689128,0
+AIR.US,D,20260114,000000,98.18,101.44,97.11,101.08,771784,0
+AIR.US,D,20260115,000000,101.45,106.185,100.95,105.74,482816,0
+AIR.US,D,20260116,000000,106.14,107.05,104.45,105.08,597489,0
+AIR.US,D,20260120,000000,103.4,105.5,102.38,103.67,346857,0
+AIR.US,D,20260121,000000,103.825,107.56,103.1,107.06,371036,0
+AIR.US,D,20260122,000000,107.045,107.79,103.6803,107.74,320629,0
+AIR.US,D,20260123,000000,107.38,107.82,104.51,105.66,261725,0
+AIR.US,D,20260126,000000,105.05,105.49,103.41,104.26,324593,0
+AIR.US,D,20260127,000000,104.8,106.21,104,105.47,360225,0
+AIR.US,D,20260128,000000,106.74,107.16,103.3,104.06,585079,0
+AIR.US,D,20260129,000000,105.5,108.36,103.485,106.67,524331,0
+AIR.US,D,20260130,000000,105.32,106.745,104.31,105.91,446192,0
+AIR.US,D,20260202,000000,104.795,108.47,104.0701,108,450138,0
+AIR.US,D,20260203,000000,109,110.01,105.9801,109.89,635374,0
+AIR.US,D,20260204,000000,110.155,110.385,104.05,107.13,722245,0
+AIR.US,D,20260205,000000,105.35,108.47,104.26,106.87,437185,0
+AIR.US,D,20260206,000000,108.685,113.6499,108.685,113.09,416739,0
+AIR.US,D,20260209,000000,113.975,115.92,113.16,114.34,366833,0
+AIR.US,D,20260210,000000,115,115,111.665,113.11,315698,0
+AIR.US,D,20260211,000000,115,115.515,112,113.57,333402,0
+AIR.US,D,20260212,000000,114.1,118,112.49,113.22,340462,0
+AIR.US,D,20260213,000000,112.555,115.92,112.48,112.98,433969,0
+AIR.US,D,20260217,000000,113.3,114.72,111.65,113.54,236112,0
+AIR.US,D,20260218,000000,114,116.2,112.67,114.63,331265,0
diff --git a/daily/us/nyse stocks/1/alc.us.txt b/daily/us/nyse stocks/1/alc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..358ad118781a30a7e3d34c21946aa54a5b26c0da
--- /dev/null
+++ b/daily/us/nyse stocks/1/alc.us.txt	
@@ -0,0 +1,1725 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALC.US,D,20190410,000000,56.534,57.496,56.444,56.861,5498486,0
+ALC.US,D,20190411,000000,55.393,55.592,54.808,55.174,5529740,0
+ALC.US,D,20190412,000000,53.646,54.39,53.368,54.014,4737836,0
+ALC.US,D,20190415,000000,54.668,55.789,54.311,55.323,4403598,0
+ALC.US,D,20190416,000000,55.413,56.802,54.867,56.583,4355877,0
+ALC.US,D,20190417,000000,56.247,57.06,55.879,56.177,4144326,0
+ALC.US,D,20190418,000000,54.758,55.323,54.708,54.906,3923451,0
+ALC.US,D,20190422,000000,54.291,54.772,54.231,54.579,1893442,0
+ALC.US,D,20190423,000000,54.044,55.601,53.994,55.423,5109016,0
+ALC.US,D,20190424,000000,55.313,56.593,55.015,56.217,4680916,0
+ALC.US,D,20190425,000000,57.158,58.241,57.11,57.436,2968302,0
+ALC.US,D,20190426,000000,57.248,57.784,56.901,57.676,1008889,0
+ALC.US,D,20190429,000000,56.891,57.516,56.583,56.981,1515433,0
+ALC.US,D,20190430,000000,56.901,57.764,56.742,57.755,913111,0
+ALC.US,D,20190501,000000,57.854,58.34,57.556,57.676,1597093,0
+ALC.US,D,20190502,000000,58.032,59.303,57.982,59.183,2332168,0
+ALC.US,D,20190503,000000,58.825,58.895,57.586,58.052,1906824,0
+ALC.US,D,20190506,000000,57.755,59.273,57.616,59.095,1460835,0
+ALC.US,D,20190507,000000,58.807,58.807,57.436,57.883,1159547,0
+ALC.US,D,20190508,000000,58.519,60.533,58.45,60.216,2264056,0
+ALC.US,D,20190509,000000,59.183,60.652,59.075,60.226,1971406,0
+ALC.US,D,20190510,000000,60.573,63.242,60.563,62.845,1959576,0
+ALC.US,D,20190513,000000,62.101,62.398,61.019,61.168,1556657,0
+ALC.US,D,20190514,000000,60.484,60.592,59.154,59.401,1291652,0
+ALC.US,D,20190515,000000,59.521,60.93,59.511,60.384,877220,0
+ALC.US,D,20190516,000000,61.278,61.616,60.394,60.672,1074195,0
+ALC.US,D,20190517,000000,60.831,61.078,60.166,60.474,809706,0
+ALC.US,D,20190520,000000,59.095,59.908,58.835,59.154,1218226,0
+ALC.US,D,20190521,000000,58.965,59.18,58.489,58.558,817274,0
+ALC.US,D,20190522,000000,58.141,58.717,58.082,58.39,696132,0
+ALC.US,D,20190523,000000,58.469,58.687,58.183,58.35,663437,0
+ALC.US,D,20190524,000000,58.261,58.608,58.211,58.548,540536,0
+ALC.US,D,20190528,000000,57.616,58.012,57.436,57.436,1291397,0
+ALC.US,D,20190529,000000,57.636,58.27,57.398,58.231,909548,0
+ALC.US,D,20190530,000000,58.41,58.608,57.973,58.171,502641,0
+ALC.US,D,20190531,000000,57.636,58.022,57.382,57.735,858458,0
+ALC.US,D,20190603,000000,58.042,59.149,57.998,58.717,891310,0
+ALC.US,D,20190604,000000,58.42,58.627,58.251,58.499,1025517,0
+ALC.US,D,20190605,000000,58.479,58.598,58.111,58.211,855494,0
+ALC.US,D,20190606,000000,58.062,58.46,57.755,58.141,844391,0
+ALC.US,D,20190607,000000,58.46,58.807,58.28,58.37,520281,0
+ALC.US,D,20190610,000000,58.121,58.895,58,58.657,464720,0
+ALC.US,D,20190611,000000,58.885,59.015,58.588,58.777,567450,0
+ALC.US,D,20190612,000000,58.558,58.985,58.33,58.875,664436,0
+ALC.US,D,20190613,000000,58.42,58.687,58.093,58.578,778885,0
+ALC.US,D,20190614,000000,57.646,57.903,57.338,57.456,761359,0
+ALC.US,D,20190617,000000,57.218,58.062,57.208,57.864,820642,0
+ALC.US,D,20190618,000000,58.151,58.707,58.022,58.052,1137944,0
+ALC.US,D,20190619,000000,58.41,58.885,58.111,58.797,745291,0
+ALC.US,D,20190620,000000,58.975,59.521,58.895,59.114,785250,0
+ALC.US,D,20190621,000000,58.845,59.53,58.697,59.363,1362750,0
+ALC.US,D,20190624,000000,59.045,59.401,58.816,59.075,540496,0
+ALC.US,D,20190625,000000,58.548,58.975,58.241,58.509,1193297,0
+ALC.US,D,20190626,000000,58.787,59.769,58.743,59.58,1261807,0
+ALC.US,D,20190627,000000,59.243,59.908,59.213,59.779,1354916,0
+ALC.US,D,20190628,000000,60.612,61.773,60.612,61.576,1873935,0
+ALC.US,D,20190701,000000,61.128,61.783,61.029,61.268,1248549,0
+ALC.US,D,20190702,000000,61.148,62.081,61.039,61.942,1484824,0
+ALC.US,D,20190703,000000,62.33,62.468,61.813,61.932,572123,0
+ALC.US,D,20190705,000000,61.029,61.138,60.354,60.394,646136,0
+ALC.US,D,20190708,000000,60.294,60.891,60.226,60.632,575296,0
+ALC.US,D,20190709,000000,60.196,60.464,59.839,60.226,885269,0
+ALC.US,D,20190710,000000,60.404,60.732,60.294,60.662,798528,0
+ALC.US,D,20190711,000000,61.168,61.258,60.667,61.059,721336,0
+ALC.US,D,20190712,000000,60.494,60.989,60.414,60.939,574731,0
+ALC.US,D,20190715,000000,60.602,60.772,60.434,60.553,528019,0
+ALC.US,D,20190716,000000,60.384,60.444,59.819,60.037,855055,0
+ALC.US,D,20190717,000000,60.494,60.632,60.244,60.274,747679,0
+ALC.US,D,20190718,000000,59.829,60.484,59.751,60.434,443445,0
+ALC.US,D,20190719,000000,59.869,60.226,59.451,59.62,890021,0
+ALC.US,D,20190722,000000,59.58,59.827,59.213,59.343,763435,0
+ALC.US,D,20190723,000000,59.253,59.511,59.005,59.253,339029,0
+ALC.US,D,20190724,000000,58.41,58.757,58.221,58.578,575488,0
+ALC.US,D,20190725,000000,58.3,58.588,57.889,58.42,820097,0
+ALC.US,D,20190726,000000,58.161,59.114,58.161,58.905,1518287,0
+ALC.US,D,20190729,000000,58.865,59.045,58.529,59.015,669812,0
+ALC.US,D,20190730,000000,58.598,58.945,58.102,58.598,1382272,0
+ALC.US,D,20190731,000000,58.171,58.627,58.018,58.3,990690,0
+ALC.US,D,20190801,000000,58.141,59.075,58.052,58.43,869790,0
+ALC.US,D,20190802,000000,58.548,58.608,57.755,58.469,456186,0
+ALC.US,D,20190805,000000,57.546,57.923,57.378,57.755,1229469,0
+ALC.US,D,20190806,000000,57.992,58.499,57.869,58.43,735640,0
+ALC.US,D,20190807,000000,58.45,59.203,58.43,59.134,645757,0
+ALC.US,D,20190808,000000,58.797,59.451,58.598,59.183,548464,0
+ALC.US,D,20190809,000000,59.085,59.66,59.025,59.491,573148,0
+ALC.US,D,20190812,000000,59.183,59.451,58.717,59.025,461627,0
+ALC.US,D,20190813,000000,58.568,59.58,58.568,59.431,613867,0
+ALC.US,D,20190814,000000,58.598,58.855,58.34,58.44,816413,0
+ALC.US,D,20190815,000000,58.45,59.283,58.45,59.124,458977,0
+ALC.US,D,20190816,000000,59.481,60.523,59.328,60.384,1086132,0
+ALC.US,D,20190819,000000,59.938,61.813,59.938,61.278,1485709,0
+ALC.US,D,20190820,000000,61.238,62.151,60.969,61.942,1859470,0
+ALC.US,D,20190821,000000,59.65,61.009,59.56,60.047,4102398,0
+ALC.US,D,20190822,000000,59.759,60.434,59.203,59.273,1683092,0
+ALC.US,D,20190823,000000,58.935,58.935,57.646,58.171,1343001,0
+ALC.US,D,20190826,000000,58.251,58.499,58.012,58.111,827988,0
+ALC.US,D,20190827,000000,58.131,60.504,58.082,60.107,2614462,0
+ALC.US,D,20190828,000000,59.699,60.772,58.965,60.384,1866507,0
+ALC.US,D,20190829,000000,60.077,60.811,59.957,60.394,1498298,0
+ALC.US,D,20190830,000000,60.523,60.772,60.314,60.494,927772,0
+ALC.US,D,20190903,000000,60.047,60.334,59.839,60.097,754305,0
+ALC.US,D,20190904,000000,60.196,60.444,60.007,60.117,721093,0
+ALC.US,D,20190905,000000,60.017,60.146,59.323,59.333,1028418,0
+ALC.US,D,20190906,000000,59.59,59.869,59.313,59.382,483172,0
+ALC.US,D,20190909,000000,58.915,58.915,58.141,58.151,765303,0
+ALC.US,D,20190910,000000,58.072,59.729,57.784,59.729,1816409,0
+ALC.US,D,20190911,000000,59.005,59.938,58.935,59.293,1954101,0
+ALC.US,D,20190912,000000,59.203,59.431,59.124,59.313,1041122,0
+ALC.US,D,20190913,000000,59.213,59.441,58.915,58.995,976858,0
+ALC.US,D,20190916,000000,58.747,59.114,58.627,59.005,776743,0
+ALC.US,D,20190917,000000,58.816,59.511,58.647,59.373,1217517,0
+ALC.US,D,20190918,000000,58.955,59.431,58.955,59.025,1443790,0
+ALC.US,D,20190919,000000,59.055,59.183,58.727,58.787,979404,0
+ALC.US,D,20190920,000000,59.095,59.521,58.955,59.313,817213,0
+ALC.US,D,20190923,000000,59.253,60.314,59.173,60.117,1286465,0
+ALC.US,D,20190924,000000,59.987,60.117,59.027,59.253,1348162,0
+ALC.US,D,20190925,000000,58.935,59.431,58.757,58.905,528501,0
+ALC.US,D,20190926,000000,58.777,58.905,58.201,58.4,415679,0
+ALC.US,D,20190927,000000,58.4,58.608,57.992,58.151,312735,0
+ALC.US,D,20190930,000000,58.012,58.34,57.834,57.844,544970,0
+ALC.US,D,20191001,000000,57.556,57.631,57.09,57.228,1054749,0
+ALC.US,D,20191002,000000,56.257,56.663,55.959,56.316,2072141,0
+ALC.US,D,20191003,000000,55.601,56.384,55.572,56.227,903718,0
+ALC.US,D,20191004,000000,56.384,56.792,56.177,56.702,868037,0
+ALC.US,D,20191007,000000,56.534,56.951,56.464,56.544,777787,0
+ALC.US,D,20191008,000000,56.147,56.217,55.552,55.552,661867,0
+ALC.US,D,20191009,000000,55.71,55.969,55.582,55.819,498746,0
+ALC.US,D,20191010,000000,55.799,56.027,55.621,55.809,479647,0
+ALC.US,D,20191011,000000,55.909,56.112,55.789,55.799,814447,0
+ALC.US,D,20191014,000000,56.127,57.011,56.087,56.593,588805,0
+ALC.US,D,20191015,000000,56.683,57.943,56.623,57.378,1820807,0
+ALC.US,D,20191016,000000,57.358,57.696,57.248,57.407,461850,0
+ALC.US,D,20191017,000000,58.161,58.717,58.131,58.618,814519,0
+ALC.US,D,20191018,000000,58.479,58.627,58.246,58.558,339551,0
+ALC.US,D,20191021,000000,58.41,58.499,58.032,58.052,536783,0
+ALC.US,D,20191022,000000,58.34,58.41,57.646,57.656,571833,0
+ALC.US,D,20191023,000000,57.606,57.725,57.188,57.268,797532,0
+ALC.US,D,20191024,000000,57.893,57.916,57.368,57.696,956871,0
+ALC.US,D,20191025,000000,57.963,58.169,57.804,57.844,661980,0
+ALC.US,D,20191028,000000,57.923,57.982,57.243,57.298,864940,0
+ALC.US,D,20191029,000000,57.158,58.012,57.138,57.616,2280468,0
+ALC.US,D,20191030,000000,58.251,58.539,57.963,58.529,386301,0
+ALC.US,D,20191031,000000,58.807,58.845,58.31,58.816,454962,0
+ALC.US,D,20191101,000000,58.787,58.865,58.46,58.489,648321,0
+ALC.US,D,20191104,000000,58.905,58.965,58.38,58.548,454277,0
+ALC.US,D,20191105,000000,58.43,58.44,57.963,58.221,971521,0
+ALC.US,D,20191106,000000,58.121,58.32,57.953,58.092,734502,0
+ALC.US,D,20191107,000000,58.211,58.365,58.022,58.201,1785432,0
+ALC.US,D,20191108,000000,57.933,57.973,57.506,57.556,832442,0
+ALC.US,D,20191111,000000,57.883,58.102,57.794,57.864,803527,0
+ALC.US,D,20191112,000000,57.903,58.36,57.903,58.231,783740,0
+ALC.US,D,20191113,000000,58.27,58.667,58.191,58.667,441211,0
+ALC.US,D,20191114,000000,58.39,58.697,58.211,58.469,2193107,0
+ALC.US,D,20191115,000000,58.39,58.73,58.141,58.38,3251472,0
+ALC.US,D,20191118,000000,58.251,58.652,58.141,58.529,1913161,0
+ALC.US,D,20191119,000000,58.39,59.005,58.33,58.637,1547999,0
+ALC.US,D,20191120,000000,56.832,57.402,55.839,56.454,4392444,0
+ALC.US,D,20191121,000000,56.752,56.961,56.227,56.374,1867430,0
+ALC.US,D,20191122,000000,56.623,56.643,55.989,56.287,1049267,0
+ALC.US,D,20191125,000000,56.147,56.414,55.919,56.157,2025624,0
+ALC.US,D,20191126,000000,55.601,55.739,55.403,55.71,3623352,0
+ALC.US,D,20191127,000000,55.165,55.611,55.125,55.532,2027741,0
+ALC.US,D,20191129,000000,54.52,55.085,54.49,54.867,1206605,0
+ALC.US,D,20191202,000000,54.867,55.433,54.628,55.303,1888132,0
+ALC.US,D,20191203,000000,55.145,55.224,54.728,54.945,1717012,0
+ALC.US,D,20191204,000000,54.589,55.621,54.47,55.542,2204686,0
+ALC.US,D,20191205,000000,55.383,55.383,54.51,54.847,1639957,0
+ALC.US,D,20191206,000000,54.867,55.343,54.861,55.333,1274171,0
+ALC.US,D,20191209,000000,55.005,55.284,54.945,55.015,1569160,0
+ALC.US,D,20191210,000000,54.718,54.829,54.39,54.618,1362449,0
+ALC.US,D,20191211,000000,54.48,55.398,54.42,55.274,1553723,0
+ALC.US,D,20191212,000000,55.234,55.909,55.204,55.899,764825,0
+ALC.US,D,20191213,000000,55.72,55.73,55.214,55.373,1435976,0
+ALC.US,D,20191216,000000,55.919,56.027,55.67,55.819,893942,0
+ALC.US,D,20191217,000000,55.919,56.127,55.769,55.989,997017,0
+ALC.US,D,20191218,000000,56.316,56.663,56.097,56.663,1058107,0
+ALC.US,D,20191219,000000,56.762,56.792,56.454,56.772,841954,0
+ALC.US,D,20191220,000000,56.732,56.879,56.504,56.564,975544,0
+ALC.US,D,20191223,000000,56.812,56.891,56.564,56.772,892760,0
+ALC.US,D,20191224,000000,56.712,56.817,56.524,56.623,344820,0
+ALC.US,D,20191226,000000,56.633,56.802,56.534,56.564,441655,0
+ALC.US,D,20191227,000000,57.021,57.07,56.842,56.971,1020054,0
+ALC.US,D,20191230,000000,56.633,56.653,55.739,55.739,896368,0
+ALC.US,D,20191231,000000,55.572,56.197,55.572,56.137,720910,0
+ALC.US,D,20200102,000000,56.067,56.247,55.537,55.939,922667,0
+ALC.US,D,20200103,000000,56.277,57.021,56.077,56.951,1023502,0
+ALC.US,D,20200106,000000,56.881,56.941,56.643,56.881,612404,0
+ALC.US,D,20200107,000000,57.031,57.258,56.802,57.168,851034,0
+ALC.US,D,20200108,000000,56.782,57.001,56.633,56.842,572705,0
+ALC.US,D,20200109,000000,57.021,57.09,56.673,56.782,831758,0
+ALC.US,D,20200110,000000,56.871,57.278,56.613,57.041,1004794,0
+ALC.US,D,20200113,000000,57.178,58.131,57.11,58.052,1467020,0
+ALC.US,D,20200114,000000,58.935,59.749,58.835,59.689,1644839,0
+ALC.US,D,20200115,000000,60.226,61.138,60.196,60.692,1749289,0
+ALC.US,D,20200116,000000,60.91,60.91,60.344,60.722,854924,0
+ALC.US,D,20200117,000000,60.831,61.128,60.772,60.999,711957,0
+ALC.US,D,20200121,000000,60.474,61.108,60.404,60.821,1008830,0
+ALC.US,D,20200122,000000,61.616,62.051,61.556,62.041,1116893,0
+ALC.US,D,20200123,000000,61.673,61.683,60.999,61.268,839763,0
+ALC.US,D,20200124,000000,60.821,61.566,60.801,61.098,991776,0
+ALC.US,D,20200127,000000,60.404,60.772,60.334,60.582,547753,0
+ALC.US,D,20200128,000000,60.454,60.682,59.938,60.137,771248,0
+ALC.US,D,20200129,000000,59.869,60.269,59.829,60.017,1064172,0
+ALC.US,D,20200130,000000,59.54,59.62,58.816,59.343,1013894,0
+ALC.US,D,20200131,000000,59.134,59.188,58.34,58.489,606016,0
+ALC.US,D,20200203,000000,58.529,59.124,58.489,58.925,780760,0
+ALC.US,D,20200204,000000,59.59,60.239,59.521,60.097,536716,0
+ALC.US,D,20200205,000000,60.464,61.078,60.414,60.881,619331,0
+ALC.US,D,20200206,000000,60.881,61.297,60.742,61.039,501284,0
+ALC.US,D,20200207,000000,60.602,60.851,60.334,60.682,543012,0
+ALC.US,D,20200210,000000,60.612,60.791,60.563,60.762,381804,0
+ALC.US,D,20200211,000000,61.039,61.606,60.979,61.396,436637,0
+ALC.US,D,20200212,000000,61.743,62.23,61.693,62.21,710939,0
+ALC.US,D,20200213,000000,61.763,62.2,61.753,61.922,850889,0
+ALC.US,D,20200214,000000,62.051,62.359,61.972,62.3,440811,0
+ALC.US,D,20200218,000000,62.438,62.815,62.33,62.517,495801,0
+ALC.US,D,20200219,000000,62.795,63.113,62.687,62.775,586329,0
+ALC.US,D,20200220,000000,62.775,62.995,62.637,62.975,531557,0
+ALC.US,D,20200221,000000,62.965,63.103,62.587,62.955,622538,0
+ALC.US,D,20200224,000000,60.394,60.979,60.007,60.007,1315566,0
+ALC.US,D,20200225,000000,59.56,59.769,58.131,58.35,1423810,0
+ALC.US,D,20200226,000000,63.828,63.956,62.031,62.706,2609680,0
+ALC.US,D,20200227,000000,60.722,62.687,60.543,61.039,1755153,0
+ALC.US,D,20200228,000000,59.928,60.91,59.491,60.831,1773096,0
+ALC.US,D,20200302,000000,61.586,62.537,60.662,62.507,1445100,0
+ALC.US,D,20200303,000000,63.936,64.869,62.33,62.716,1997983,0
+ALC.US,D,20200304,000000,62.945,63.015,60.871,62.517,1588850,0
+ALC.US,D,20200305,000000,61.843,61.992,59.952,60.573,1692334,0
+ALC.US,D,20200306,000000,58.935,59.263,58.002,58.825,1333757,0
+ALC.US,D,20200309,000000,55.363,57.188,54.668,56.207,2440303,0
+ALC.US,D,20200310,000000,56.374,56.653,54.4,55.939,2167621,0
+ALC.US,D,20200311,000000,54.301,54.53,53.219,53.785,2136055,0
+ALC.US,D,20200312,000000,48.675,50.034,47.602,50.024,2303539,0
+ALC.US,D,20200313,000000,51.135,52.793,47.702,52.713,2967190,0
+ALC.US,D,20200316,000000,43.495,49.309,42.264,47.314,2193442,0
+ALC.US,D,20200317,000000,46.71,47.533,45.399,47.018,2168306,0
+ALC.US,D,20200318,000000,43.534,45.836,43.455,45.569,1818057,0
+ALC.US,D,20200319,000000,44.765,46.423,44.516,45.698,2127919,0
+ALC.US,D,20200320,000000,44.229,45.004,41.748,42.621,2813243,0
+ALC.US,D,20200323,000000,40.686,41.391,39.068,39.555,2581439,0
+ALC.US,D,20200324,000000,41.639,44.874,41.371,44.715,2139713,0
+ALC.US,D,20200325,000000,45.111,48.178,44.775,47.226,2760832,0
+ALC.US,D,20200326,000000,47.147,48.129,46.383,47.91,2576052,0
+ALC.US,D,20200327,000000,46.53,46.908,46.065,46.57,3070906,0
+ALC.US,D,20200330,000000,50.014,50.828,49.439,50.49,2011921,0
+ALC.US,D,20200331,000000,50.123,51.125,49.945,50.43,889471,0
+ALC.US,D,20200401,000000,50.074,50.748,48.585,49.071,1447478,0
+ALC.US,D,20200402,000000,47.96,49.369,47.89,49.151,1225633,0
+ALC.US,D,20200403,000000,49.489,49.786,48.615,49.627,1139499,0
+ALC.US,D,20200406,000000,50.53,52.421,50.41,51.919,987740,0
+ALC.US,D,20200407,000000,50.6,52.127,50.51,51.105,2245689,0
+ALC.US,D,20200408,000000,51.027,52.733,50.59,51.929,1327446,0
+ALC.US,D,20200409,000000,52.137,53.488,51.433,52.922,1365697,0
+ALC.US,D,20200413,000000,51.959,52.683,51.095,51.284,1160890,0
+ALC.US,D,20200414,000000,51.781,52.723,51.751,52.317,1494839,0
+ALC.US,D,20200415,000000,49.965,50.838,49.429,50.293,1625964,0
+ALC.US,D,20200416,000000,51.027,51.046,49.949,50.52,1036356,0
+ALC.US,D,20200417,000000,51.027,53.011,50.868,52.723,2095095,0
+ALC.US,D,20200420,000000,52.366,53.686,52.357,52.922,1183067,0
+ALC.US,D,20200421,000000,51.562,51.979,50.818,51.334,1032422,0
+ALC.US,D,20200422,000000,51.652,52.495,51.418,51.989,1152532,0
+ALC.US,D,20200423,000000,52.485,53.606,52.177,52.227,2058012,0
+ALC.US,D,20200424,000000,52.187,52.971,51.979,52.793,1266257,0
+ALC.US,D,20200427,000000,52.495,54.004,52.332,53.556,1993192,0
+ALC.US,D,20200428,000000,53.746,53.756,52.574,52.614,1552017,0
+ALC.US,D,20200429,000000,52.812,53.874,52.653,53.219,1945281,0
+ALC.US,D,20200430,000000,52.882,52.976,52.197,52.406,1583801,0
+ALC.US,D,20200501,000000,52.127,52.157,50.49,50.818,1303683,0
+ALC.US,D,20200504,000000,49.597,49.945,49.359,49.865,1640959,0
+ALC.US,D,20200505,000000,50.689,51.929,50.62,51.075,2807557,0
+ALC.US,D,20200506,000000,51.145,51.552,50.67,51.354,1403936,0
+ALC.US,D,20200507,000000,53.17,53.566,52.515,53.348,1526272,0
+ALC.US,D,20200508,000000,54.135,54.424,53.508,53.837,1231803,0
+ALC.US,D,20200511,000000,53.319,54.264,53.269,53.966,1044620,0
+ALC.US,D,20200512,000000,54.434,54.571,52.98,52.98,1363581,0
+ALC.US,D,20200513,000000,57.78,57.869,55.595,56.277,3289113,0
+ALC.US,D,20200514,000000,55.728,56.297,55.101,55.728,1768501,0
+ALC.US,D,20200515,000000,56.307,56.804,55.778,56.655,1017084,0
+ALC.US,D,20200518,000000,58.626,60.588,58.467,60.249,1882700,0
+ALC.US,D,20200519,000000,60.15,60.309,59.702,59.862,1412933,0
+ALC.US,D,20200520,000000,61.325,62.729,60.996,61.475,1885135,0
+ALC.US,D,20200521,000000,61.276,62.242,60.678,61.743,1022922,0
+ALC.US,D,20200522,000000,61.295,61.495,60.499,60.698,1089417,0
+ALC.US,D,20200526,000000,62.58,62.645,61.036,61.086,1633497,0
+ALC.US,D,20200527,000000,61.325,61.355,59.672,61.136,1201409,0
+ALC.US,D,20200528,000000,62.152,63.158,61.743,61.833,1280218,0
+ALC.US,D,20200529,000000,64.453,64.652,62.899,63.277,1959025,0
+ALC.US,D,20200601,000000,63.148,63.596,62.849,63.397,1552103,0
+ALC.US,D,20200602,000000,62.41,63.436,62.262,63.019,1453051,0
+ALC.US,D,20200603,000000,63.616,64.472,63.287,63.895,1705947,0
+ALC.US,D,20200604,000000,63.436,63.875,63.128,63.596,1128364,0
+ALC.US,D,20200605,000000,61.515,63.566,61.515,62.779,2309806,0
+ALC.US,D,20200608,000000,62.42,63.029,61.953,62.69,1536814,0
+ALC.US,D,20200609,000000,61.923,62.112,61.196,61.246,1082495,0
+ALC.US,D,20200610,000000,61.535,61.605,60.818,60.966,879981,0
+ALC.US,D,20200611,000000,59.961,59.986,57.681,57.741,1218828,0
+ALC.US,D,20200612,000000,58.786,59.085,56.365,57.312,1215752,0
+ALC.US,D,20200615,000000,57.192,57.77,56.565,57.711,1401383,0
+ALC.US,D,20200616,000000,59.204,59.852,58.646,59.542,1620771,0
+ALC.US,D,20200617,000000,60.858,61.435,60.549,61.206,1236720,0
+ALC.US,D,20200618,000000,61.256,61.256,60.504,61.066,678703,0
+ALC.US,D,20200619,000000,61.106,61.455,60.249,60.668,962047,0
+ALC.US,D,20200622,000000,60.708,60.708,59.951,60.499,773801,0
+ALC.US,D,20200623,000000,61.096,61.465,60.121,60.21,1111636,0
+ALC.US,D,20200624,000000,59.364,59.443,57.112,57.382,1430517,0
+ALC.US,D,20200625,000000,56.974,57.721,56.425,57.511,1348014,0
+ALC.US,D,20200626,000000,58.378,58.636,57.561,57.79,1859190,0
+ALC.US,D,20200629,000000,57.402,57.521,56.974,57.272,1705308,0
+ALC.US,D,20200630,000000,56.675,57.501,56.565,57.083,1413627,0
+ALC.US,D,20200701,000000,57.899,58.547,57.581,58.138,1570501,0
+ALC.US,D,20200702,000000,58.527,58.835,58.366,58.537,899099,0
+ALC.US,D,20200706,000000,58.875,59.224,58.477,58.587,1378070,0
+ALC.US,D,20200707,000000,57.84,57.889,56.894,56.894,955372,0
+ALC.US,D,20200708,000000,57.004,57.122,56.655,56.924,899263,0
+ALC.US,D,20200709,000000,57.004,57.004,55.948,56.645,1783300,0
+ALC.US,D,20200710,000000,56.167,56.675,55.898,56.655,913030,0
+ALC.US,D,20200713,000000,56.415,57.312,56.117,56.127,1457616,0
+ALC.US,D,20200714,000000,55.918,56.764,55.763,56.724,1670715,0
+ALC.US,D,20200715,000000,58.408,59.981,58.198,59.572,2293491,0
+ALC.US,D,20200716,000000,58.477,58.776,58.029,58.756,1468956,0
+ALC.US,D,20200717,000000,58.148,59.712,58.148,59.493,1056269,0
+ALC.US,D,20200720,000000,60.18,60.838,60.121,60.559,874061,0
+ALC.US,D,20200721,000000,60.489,60.808,60.229,60.419,968735,0
+ALC.US,D,20200722,000000,60.329,61.305,60.239,61.136,717168,0
+ALC.US,D,20200723,000000,61.196,61.605,60.718,60.986,914488,0
+ALC.US,D,20200724,000000,59.542,59.632,59.224,59.523,1191728,0
+ALC.US,D,20200727,000000,60.439,61.385,60.279,61.246,823421,0
+ALC.US,D,20200728,000000,61.136,61.256,60.574,60.678,821805,0
+ALC.US,D,20200729,000000,61.485,62.5,61.425,62.132,846523,0
+ALC.US,D,20200730,000000,60.658,61.236,59.981,61.016,1019005,0
+ALC.US,D,20200731,000000,61.723,61.733,59.274,59.732,785002,0
+ALC.US,D,20200803,000000,60.798,61.246,60.628,60.996,450975,0
+ALC.US,D,20200804,000000,60.608,61.096,60.22,60.858,445992,0
+ALC.US,D,20200805,000000,61.256,61.703,60.638,60.808,794129,0
+ALC.US,D,20200806,000000,61.166,61.256,60.239,61.226,696916,0
+ALC.US,D,20200807,000000,61.226,61.773,60.838,61.683,553934,0
+ALC.US,D,20200810,000000,60.668,61.305,60.279,61.016,994982,0
+ALC.US,D,20200811,000000,61.953,62.242,61.495,61.545,591920,0
+ALC.US,D,20200812,000000,62.332,62.829,61.863,61.923,631847,0
+ALC.US,D,20200813,000000,61.903,62.322,61.525,61.703,835009,0
+ALC.US,D,20200814,000000,61.176,61.565,60.893,61.276,568693,0
+ALC.US,D,20200817,000000,61.983,62.749,61.156,61.395,1388757,0
+ALC.US,D,20200818,000000,61.833,61.958,60.51,60.956,1301359,0
+ALC.US,D,20200819,000000,59.941,60.748,58.475,59.592,3231540,0
+ALC.US,D,20200820,000000,58.646,59.244,58.039,58.258,1768251,0
+ALC.US,D,20200821,000000,58.607,58.706,57.84,58.368,1123101,0
+ALC.US,D,20200824,000000,59.274,59.314,58.368,58.587,838424,0
+ALC.US,D,20200825,000000,59.135,59.224,58.577,59.065,1239131,0
+ALC.US,D,20200826,000000,58.158,58.507,57.999,58.089,1256747,0
+ALC.US,D,20200827,000000,57.79,58.208,57.481,57.76,2791102,0
+ALC.US,D,20200828,000000,56.924,57.84,56.904,57.411,2636549,0
+ALC.US,D,20200831,000000,56.864,57.421,56.714,57.103,1227622,0
+ALC.US,D,20200901,000000,57.083,57.093,56.167,56.744,1200000,0
+ALC.US,D,20200902,000000,57.731,58.029,57.183,57.76,1798684,0
+ALC.US,D,20200903,000000,57.103,57.142,55.42,55.838,1900289,0
+ALC.US,D,20200904,000000,55.818,55.948,54.284,55.281,1527376,0
+ALC.US,D,20200908,000000,54.514,55.57,54.294,55.001,1019040,0
+ALC.US,D,20200909,000000,55.59,55.878,55.4,55.47,941899,0
+ALC.US,D,20200910,000000,56.415,56.415,54.753,55.021,1041872,0
+ALC.US,D,20200911,000000,56.277,56.864,55.858,56.505,1212537,0
+ALC.US,D,20200914,000000,56.395,56.635,56.007,56.525,1134754,0
+ALC.US,D,20200915,000000,57.531,57.641,56.709,56.774,970430,0
+ALC.US,D,20200916,000000,57.044,58.706,56.984,58.557,2329965,0
+ALC.US,D,20200917,000000,58.009,59.214,57.909,58.865,1853209,0
+ALC.US,D,20200918,000000,58.626,59.602,58.567,58.597,2776950,0
+ALC.US,D,20200921,000000,56.565,56.992,55.708,56.864,1841029,0
+ALC.US,D,20200922,000000,57.192,57.302,56.645,57.162,1358451,0
+ALC.US,D,20200923,000000,56.934,57.192,56.267,56.317,1196352,0
+ALC.US,D,20200924,000000,56.077,56.217,55.53,55.978,730249,0
+ALC.US,D,20200925,000000,55.59,56.267,55.59,56.067,1003875,0
+ALC.US,D,20200928,000000,56.924,57.068,56.495,56.565,941496,0
+ALC.US,D,20200929,000000,57.192,57.352,56.337,56.655,910775,0
+ALC.US,D,20200930,000000,56.445,57.202,56.287,56.714,720574,0
+ALC.US,D,20201001,000000,57.691,57.719,56.839,57.112,1161646,0
+ALC.US,D,20201002,000000,56.227,56.974,56.197,56.585,946696,0
+ALC.US,D,20201005,000000,57.004,57.889,56.974,57.8,945822,0
+ALC.US,D,20201006,000000,57.312,57.929,56.934,57.142,1340927,0
+ALC.US,D,20201007,000000,56.914,58.188,56.734,57.939,1071951,0
+ALC.US,D,20201008,000000,59.503,60.131,59.174,59.672,1395454,0
+ALC.US,D,20201009,000000,61.056,61.703,60.868,61.385,866080,0
+ALC.US,D,20201012,000000,62.052,62.864,61.843,62.322,741185,0
+ALC.US,D,20201013,000000,62.262,62.342,61.515,61.733,1269584,0
+ALC.US,D,20201014,000000,62.729,63.118,61.823,62.112,1041017,0
+ALC.US,D,20201015,000000,60.966,61.176,60.569,61.176,952162,0
+ALC.US,D,20201016,000000,61.395,61.973,61.266,61.555,776758,0
+ALC.US,D,20201019,000000,62.381,62.45,60.758,61.176,595021,0
+ALC.US,D,20201020,000000,61.146,61.266,60.559,60.569,633301,0
+ALC.US,D,20201021,000000,59.542,60.344,59.458,59.961,1158996,0
+ALC.US,D,20201022,000000,59.782,61.026,59.732,60.917,1064831,0
+ALC.US,D,20201023,000000,62.052,62.242,61.781,62.082,1166242,0
+ALC.US,D,20201026,000000,61.813,61.883,60.608,60.996,1453490,0
+ALC.US,D,20201027,000000,60.917,60.936,60.021,60.249,902005,0
+ALC.US,D,20201028,000000,58.626,59.135,58.178,58.188,1364795,0
+ALC.US,D,20201029,000000,57.382,57.666,56.356,56.924,1080841,0
+ALC.US,D,20201030,000000,56.764,56.964,55.638,56.605,1115698,0
+ALC.US,D,20201102,000000,56.734,57.182,56.157,56.914,1038743,0
+ALC.US,D,20201103,000000,58.597,59.274,58.338,58.975,1077339,0
+ALC.US,D,20201104,000000,60.259,61.166,59.961,60.239,686961,0
+ALC.US,D,20201105,000000,61.693,61.989,61.226,61.683,891552,0
+ALC.US,D,20201106,000000,62.63,62.954,62.142,62.7,1006884,0
+ALC.US,D,20201109,000000,67.37,67.828,65.329,65.359,2052434,0
+ALC.US,D,20201110,000000,65.05,65.179,63.939,64.463,1600143,0
+ALC.US,D,20201111,000000,66.264,66.733,64.383,64.632,3387068,0
+ALC.US,D,20201112,000000,63.716,63.805,62.6,63.128,1825428,0
+ALC.US,D,20201113,000000,64.701,65.857,64.353,65.14,1443319,0
+ALC.US,D,20201116,000000,66.524,66.603,65.448,65.837,1087485,0
+ALC.US,D,20201117,000000,64.91,65.389,64.502,64.86,777582,0
+ALC.US,D,20201118,000000,63.795,63.974,62.849,62.919,847370,0
+ALC.US,D,20201119,000000,62.67,63.148,62.46,63.078,742663,0
+ALC.US,D,20201120,000000,62.52,62.809,62.232,62.58,659445,0
+ALC.US,D,20201123,000000,63.058,63.297,62.749,62.939,1252607,0
+ALC.US,D,20201124,000000,62.132,63.317,62.112,62.749,1256538,0
+ALC.US,D,20201125,000000,62.869,63.138,62.48,62.919,392339,0
+ALC.US,D,20201127,000000,63.108,63.686,62.899,63.526,200619,0
+ALC.US,D,20201130,000000,64.303,64.383,63.463,63.954,915025,0
+ALC.US,D,20201201,000000,63.367,64.691,63.367,63.865,1810103,0
+ALC.US,D,20201202,000000,63.835,63.895,62.51,62.929,1045541,0
+ALC.US,D,20201203,000000,62.162,62.57,62.012,62.322,722569,0
+ALC.US,D,20201204,000000,62.919,63.397,62.64,63.267,607273,0
+ALC.US,D,20201207,000000,63.686,63.736,63.118,63.576,346060,0
+ALC.US,D,20201208,000000,63.317,64.213,63.078,64.104,585624,0
+ALC.US,D,20201209,000000,64.104,64.223,63.551,63.994,437623,0
+ALC.US,D,20201210,000000,64.373,64.632,63.784,64.183,650294,0
+ALC.US,D,20201211,000000,63.506,64.143,63.416,63.974,535201,0
+ALC.US,D,20201214,000000,63.895,64.642,63.775,63.795,901550,0
+ALC.US,D,20201215,000000,64.213,64.516,63.601,64.492,850755,0
+ALC.US,D,20201216,000000,64.781,64.84,64.273,64.273,577843,0
+ALC.US,D,20201217,000000,64.721,64.791,64.054,64.114,636669,0
+ALC.US,D,20201218,000000,64.88,65.379,64.243,65.309,821527,0
+ALC.US,D,20201221,000000,62.66,64.133,62.371,63.775,525489,0
+ALC.US,D,20201222,000000,64.233,64.482,63.785,64.193,377518,0
+ALC.US,D,20201223,000000,64.482,64.721,64.163,64.522,437687,0
+ALC.US,D,20201224,000000,64.731,64.95,64.143,64.602,142696,0
+ALC.US,D,20201228,000000,65.597,65.877,65.209,65.359,395794,0
+ALC.US,D,20201229,000000,66.076,66.593,65.847,65.966,794949,0
+ALC.US,D,20201230,000000,66.404,66.743,65.877,66.294,668945,0
+ALC.US,D,20201231,000000,66.016,66.324,65.647,65.707,613950,0
+ALC.US,D,20210104,000000,65.667,66.324,64.97,65.409,726635,0
+ALC.US,D,20210105,000000,65.916,66.554,65.667,66.424,1275490,0
+ALC.US,D,20210106,000000,64.781,65.547,64.562,65.05,998425,0
+ALC.US,D,20210107,000000,66.873,67.4,66.464,67.071,757514,0
+ALC.US,D,20210108,000000,67.918,68.924,67.679,68.824,954156,0
+ALC.US,D,20210111,000000,67.34,67.52,66.833,67.261,777614,0
+ALC.US,D,20210112,000000,66.803,67.45,66.653,67.43,629777,0
+ALC.US,D,20210113,000000,67.728,69.86,67.605,69.501,1377262,0
+ALC.US,D,20210114,000000,69.451,70.029,69.103,69.402,727050,0
+ALC.US,D,20210115,000000,70.089,70.343,69.342,69.88,826619,0
+ALC.US,D,20210119,000000,72.618,72.738,72.001,72.429,1545037,0
+ALC.US,D,20210120,000000,72.329,73.435,72.141,73.156,786798,0
+ALC.US,D,20210121,000000,73.684,73.943,72.061,73.006,929008,0
+ALC.US,D,20210122,000000,73.983,74.172,73.405,73.724,1112032,0
+ALC.US,D,20210125,000000,74.342,75.297,74.122,74.54,1242030,0
+ALC.US,D,20210126,000000,74.142,75.945,74.112,75.696,1465596,0
+ALC.US,D,20210127,000000,73.485,75.039,73.256,73.704,2553615,0
+ALC.US,D,20210128,000000,73.425,74.082,72.868,72.918,1562579,0
+ALC.US,D,20210129,000000,72.339,72.339,70.776,71.414,1064281,0
+ALC.US,D,20210201,000000,72.748,72.838,72.231,72.539,1081461,0
+ALC.US,D,20210202,000000,73.694,74.52,73.545,74.072,1095813,0
+ALC.US,D,20210203,000000,74.391,75.208,73.963,74.959,671746,0
+ALC.US,D,20210204,000000,75.596,75.626,75.009,75.566,957009,0
+ALC.US,D,20210205,000000,74.729,75.636,74.64,75.347,559179,0
+ALC.US,D,20210208,000000,75.068,75.486,74.252,74.471,738965,0
+ALC.US,D,20210209,000000,74.441,74.869,73.958,74.212,589357,0
+ALC.US,D,20210210,000000,74.52,74.739,73.625,74.411,671865,0
+ALC.US,D,20210211,000000,74.59,74.6,73.793,74.342,488338,0
+ALC.US,D,20210212,000000,73.913,74.501,73.763,73.793,670399,0
+ALC.US,D,20210216,000000,74.352,74.352,73.236,73.793,801039,0
+ALC.US,D,20210217,000000,72.908,72.938,71.184,71.752,1210415,0
+ALC.US,D,20210218,000000,71.692,71.762,70.865,71.404,1546494,0
+ALC.US,D,20210219,000000,71.702,72.051,71.404,71.622,1220980,0
+ALC.US,D,20210222,000000,71.424,71.852,71.105,71.264,1236972,0
+ALC.US,D,20210223,000000,71.602,71.882,70.687,71.682,1455527,0
+ALC.US,D,20210224,000000,69.123,70.527,69.054,69.751,2270957,0
+ALC.US,D,20210225,000000,71.204,71.467,69.342,69.681,1663424,0
+ALC.US,D,20210226,000000,69.601,69.606,67.728,68.117,1337635,0
+ALC.US,D,20210301,000000,69.531,70.587,69.292,70.148,1275203,0
+ALC.US,D,20210302,000000,70.248,70.354,69.611,70.138,710572,0
+ALC.US,D,20210303,000000,68.505,68.994,67.808,67.978,974636,0
+ALC.US,D,20210304,000000,67.718,68.282,65.877,66.783,1752739,0
+ALC.US,D,20210305,000000,67.56,68.356,66.773,67.659,1627209,0
+ALC.US,D,20210308,000000,67.48,67.748,66.783,66.793,1590044,0
+ALC.US,D,20210309,000000,68.565,69.093,68.317,68.436,1015898,0
+ALC.US,D,20210310,000000,69.093,69.093,68.317,68.744,963584,0
+ALC.US,D,20210311,000000,69.511,69.571,68.495,68.774,1236015,0
+ALC.US,D,20210312,000000,68.456,68.484,67.948,68.287,816111,0
+ALC.US,D,20210315,000000,68.237,68.695,68.067,68.615,653350,0
+ALC.US,D,20210316,000000,68.834,69.372,68.227,69.312,871820,0
+ALC.US,D,20210317,000000,68.197,68.904,68.147,68.525,534062,0
+ALC.US,D,20210318,000000,67.998,68.598,67.798,67.798,463226,0
+ALC.US,D,20210319,000000,67.848,68.337,67.689,67.868,1144062,0
+ALC.US,D,20210322,000000,68.177,68.814,68.017,68.456,761961,0
+ALC.US,D,20210323,000000,69.153,69.252,68.485,68.714,1153952,0
+ALC.US,D,20210324,000000,70.368,70.398,69.083,69.282,999702,0
+ALC.US,D,20210325,000000,69.441,69.521,68.605,69.083,942500,0
+ALC.US,D,20210326,000000,69.481,69.506,68.416,69.451,1309086,0
+ALC.US,D,20210329,000000,68.824,70.148,68.824,69.741,880324,0
+ALC.US,D,20210330,000000,70.099,70.567,69.93,70.448,804780,0
+ALC.US,D,20210331,000000,70.388,70.487,69.83,69.89,571786,0
+ALC.US,D,20210401,000000,70.358,71.095,70.158,70.865,492945,0
+ALC.US,D,20210405,000000,71.115,72.091,70.975,71.792,384271,0
+ALC.US,D,20210406,000000,70.736,71.657,70.697,71.264,586733,0
+ALC.US,D,20210407,000000,71.115,71.454,70.776,70.995,413183,0
+ALC.US,D,20210408,000000,71.493,72.848,71.493,72.708,655654,0
+ALC.US,D,20210409,000000,72.249,73.435,72.24,73.435,468664,0
+ALC.US,D,20210412,000000,73.763,73.983,73.266,73.395,643151,0
+ALC.US,D,20210413,000000,73.176,73.231,72.389,72.728,975766,0
+ALC.US,D,20210414,000000,73.086,73.126,72.649,72.987,520593,0
+ALC.US,D,20210415,000000,73.365,73.993,73.216,73.823,436866,0
+ALC.US,D,20210416,000000,73.694,73.993,73.34,73.873,455800,0
+ALC.US,D,20210419,000000,73.883,73.903,73.146,73.475,357004,0
+ALC.US,D,20210420,000000,73.226,74.092,73.146,74.032,425850,0
+ALC.US,D,20210421,000000,74.072,75.188,74.032,74.869,535326,0
+ALC.US,D,20210422,000000,75.068,75.407,74.57,75.029,324746,0
+ALC.US,D,20210423,000000,74.909,75.686,74.859,75.486,448335,0
+ALC.US,D,20210426,000000,75.666,76.104,75.268,75.815,520028,0
+ALC.US,D,20210427,000000,75.576,75.815,75.238,75.606,340856,0
+ALC.US,D,20210428,000000,75.466,76.094,75.228,75.895,464136,0
+ALC.US,D,20210429,000000,76.213,76.213,75.188,75.268,539308,0
+ALC.US,D,20210430,000000,74.889,75.586,74.749,75.118,720882,0
+ALC.US,D,20210503,000000,75.466,76.005,75.277,75.646,538499,0
+ALC.US,D,20210504,000000,75.008,75.127,73.562,74.32,744236,0
+ALC.US,D,20210505,000000,69.483,70.331,69.384,69.842,1141821,0
+ALC.US,D,20210506,000000,69.035,69.364,68.366,69.304,1645587,0
+ALC.US,D,20210507,000000,69.314,71.233,69.284,69.962,1554809,0
+ALC.US,D,20210510,000000,68.656,69.189,68.177,68.197,1415003,0
+ALC.US,D,20210511,000000,67.688,68.795,67.549,68.297,799154,0
+ALC.US,D,20210512,000000,67.379,67.708,65.983,66.083,1000307,0
+ALC.US,D,20210513,000000,66.641,66.831,65.415,66.103,628642,0
+ALC.US,D,20210514,000000,67.948,68.546,67.708,68.157,1032695,0
+ALC.US,D,20210517,000000,68.366,69.294,68.247,68.755,1386964,0
+ALC.US,D,20210518,000000,68.895,69.015,67.858,67.978,1064770,0
+ALC.US,D,20210519,000000,67.519,67.868,67.16,67.459,1120573,0
+ALC.US,D,20210520,000000,68.317,68.89,68.287,68.386,1041967,0
+ALC.US,D,20210521,000000,69.015,69.394,68.376,68.516,934722,0
+ALC.US,D,20210524,000000,68.666,68.945,68.337,68.626,898978,0
+ALC.US,D,20210525,000000,68.696,69.005,68.396,68.715,1194553,0
+ALC.US,D,20210526,000000,69.733,70.052,69.384,69.703,729981,0
+ALC.US,D,20210527,000000,69.214,69.334,68.327,68.546,719479,0
+ALC.US,D,20210528,000000,69.384,69.802,69.329,69.483,911617,0
+ALC.US,D,20210601,000000,71.029,71.119,70.092,70.112,905939,0
+ALC.US,D,20210602,000000,69.733,70.037,69.114,69.314,831119,0
+ALC.US,D,20210603,000000,68.875,69.094,68.297,68.945,569036,0
+ALC.US,D,20210604,000000,70.291,70.311,69.573,70.012,660358,0
+ALC.US,D,20210607,000000,69.703,70.141,69.304,69.683,545910,0
+ALC.US,D,20210608,000000,69.683,69.782,69.184,69.603,513090,0
+ALC.US,D,20210609,000000,69.573,69.782,68.915,69.064,562946,0
+ALC.US,D,20210610,000000,69.294,70.181,69.244,69.952,620644,0
+ALC.US,D,20210611,000000,70.391,70.466,70.002,70.251,691435,0
+ALC.US,D,20210614,000000,71.208,71.288,70.505,70.63,1158078,0
+ALC.US,D,20210615,000000,71.258,71.308,70.413,70.929,885899,0
+ALC.US,D,20210616,000000,71.378,71.567,70.61,70.81,778397,0
+ALC.US,D,20210617,000000,69.962,70.889,69.962,70.72,510923,0
+ALC.US,D,20210618,000000,70.161,70.401,69.862,70.042,1125909,0
+ALC.US,D,20210621,000000,70.161,70.74,69.633,70.59,829013,0
+ALC.US,D,20210622,000000,70.341,70.68,70.112,70.62,880174,0
+ALC.US,D,20210623,000000,70.201,70.331,69.802,69.832,820167,0
+ALC.US,D,20210624,000000,70.66,70.829,69.992,70.281,623210,0
+ALC.US,D,20210625,000000,70.231,70.54,69.942,70.381,580228,0
+ALC.US,D,20210628,000000,70.48,70.58,69.892,69.962,584057,0
+ALC.US,D,20210629,000000,70.321,70.712,70.221,70.401,541009,0
+ALC.US,D,20210630,000000,70.241,70.341,69.603,70.062,423851,0
+ALC.US,D,20210701,000000,69.463,70.535,69.389,70.171,990301,0
+ALC.US,D,20210702,000000,69.852,70.451,69.792,70.361,416380,0
+ALC.US,D,20210706,000000,70.75,70.859,70.261,70.56,424222,0
+ALC.US,D,20210707,000000,71.198,71.263,70.58,71.009,890015,0
+ALC.US,D,20210708,000000,70.61,70.65,69.563,69.772,1202871,0
+ALC.US,D,20210709,000000,70.112,70.441,69.902,70.191,693425,0
+ALC.US,D,20210712,000000,70.71,70.849,70.261,70.441,644352,0
+ALC.US,D,20210713,000000,69.942,70.191,69.723,69.822,448428,0
+ALC.US,D,20210714,000000,69.862,69.902,69.294,69.792,476385,0
+ALC.US,D,20210715,000000,68.556,68.735,68.177,68.526,900493,0
+ALC.US,D,20210716,000000,68.656,69.254,68.546,68.965,812518,0
+ALC.US,D,20210719,000000,68.107,68.616,67.569,67.988,763813,0
+ALC.US,D,20210720,000000,68.496,69.015,68.436,68.945,461086,0
+ALC.US,D,20210721,000000,68.835,69.623,68.536,69.414,609945,0
+ALC.US,D,20210722,000000,69.952,70.401,69.573,70.211,473749,0
+ALC.US,D,20210723,000000,71.198,71.208,70.73,71.009,611437,0
+ALC.US,D,20210726,000000,70.231,70.291,69.593,70.072,476790,0
+ALC.US,D,20210727,000000,69.802,70.386,69.603,70.261,489808,0
+ALC.US,D,20210728,000000,70.5,72.046,70.495,71.837,742907,0
+ALC.US,D,20210729,000000,72.226,72.944,72.076,72.814,718372,0
+ALC.US,D,20210730,000000,72.734,73.103,72.515,72.594,486881,0
+ALC.US,D,20210802,000000,73.681,73.951,72.993,73.572,652387,0
+ALC.US,D,20210803,000000,73.731,74.31,73.243,74.19,883844,0
+ALC.US,D,20210804,000000,74.669,74.699,73.891,73.961,518737,0
+ALC.US,D,20210805,000000,73.422,73.542,72.654,73.243,706554,0
+ALC.US,D,20210806,000000,72.026,72.525,71.557,72.435,879055,0
+ALC.US,D,20210809,000000,72.624,72.634,71.996,72.026,555447,0
+ALC.US,D,20210810,000000,72.166,72.196,71.099,71.508,601950,0
+ALC.US,D,20210811,000000,71.188,71.518,70.351,70.67,746187,0
+ALC.US,D,20210812,000000,69.952,70.66,69.862,70.461,687192,0
+ALC.US,D,20210813,000000,70.58,70.76,69.822,69.912,1809837,0
+ALC.US,D,20210816,000000,70.311,70.8,69.982,70.65,1187027,0
+ALC.US,D,20210817,000000,70.246,71.298,69.882,71.159,1151833,0
+ALC.US,D,20210818,000000,80.063,80.402,78.478,79.834,4127388,0
+ALC.US,D,20210819,000000,79.814,80.751,79.036,80.512,1724139,0
+ALC.US,D,20210820,000000,80.273,80.971,80.113,80.482,1129665,0
+ALC.US,D,20210823,000000,81.061,81.3,80.382,80.462,899895,0
+ALC.US,D,20210824,000000,81.42,81.599,80.861,80.981,1038434,0
+ALC.US,D,20210825,000000,80.771,80.831,80.073,80.592,1075011,0
+ALC.US,D,20210826,000000,81.001,81.255,80.562,81.001,822373,0
+ALC.US,D,20210827,000000,81.4,81.988,81.26,81.808,1040564,0
+ALC.US,D,20210830,000000,81.938,82.327,81.729,81.759,475671,0
+ALC.US,D,20210831,000000,82.656,82.716,81.798,82.237,503985,0
+ALC.US,D,20210901,000000,82.766,83.364,82.596,82.935,692312,0
+ALC.US,D,20210902,000000,83.504,84.251,83.274,84.251,747396,0
+ALC.US,D,20210903,000000,83.932,84.471,83.813,84.321,443218,0
+ALC.US,D,20210907,000000,85.169,85.291,84.471,84.7,745619,0
+ALC.US,D,20210908,000000,83.165,83.922,83.1,83.713,572014,0
+ALC.US,D,20210909,000000,84.122,84.551,83.314,83.334,529830,0
+ALC.US,D,20210910,000000,83.783,84.112,83.544,83.563,590183,0
+ALC.US,D,20210913,000000,84.501,84.561,83.339,83.713,1489866,0
+ALC.US,D,20210914,000000,85.279,86.405,85.029,86.196,1174848,0
+ALC.US,D,20210915,000000,86.764,87.243,86.326,87.004,618310,0
+ALC.US,D,20210916,000000,86.076,86.465,85.867,86.126,594661,0
+ALC.US,D,20210917,000000,84.441,84.561,83.573,84.102,886766,0
+ALC.US,D,20210920,000000,82.447,84.032,82.407,83.972,666400,0
+ALC.US,D,20210921,000000,84.82,85.378,84.321,84.601,397076,0
+ALC.US,D,20210922,000000,84.551,85.079,84.311,84.66,496969,0
+ALC.US,D,20210923,000000,85.259,85.847,85.199,85.568,560504,0
+ALC.US,D,20210924,000000,84.541,85.039,84.361,84.87,394318,0
+ALC.US,D,20210927,000000,83.374,83.583,82.576,83.115,578472,0
+ALC.US,D,20210928,000000,81.439,81.659,80.881,81.39,973525,0
+ALC.US,D,20210929,000000,81.439,81.629,80.851,81.2,573600,0
+ALC.US,D,20210930,000000,80.911,81.41,80.243,80.243,589570,0
+ALC.US,D,20211001,000000,80.004,80.233,79.046,80.063,772215,0
+ALC.US,D,20211004,000000,79.066,79.216,77.311,78.039,648107,0
+ALC.US,D,20211005,000000,77.55,78.707,77.511,78.039,731713,0
+ALC.US,D,20211006,000000,77.012,78.219,76.843,78.139,448259,0
+ALC.US,D,20211007,000000,77.83,78.883,77.73,78.209,551887,0
+ALC.US,D,20211008,000000,78.348,78.578,77.999,78.278,530748,0
+ALC.US,D,20211011,000000,78.099,79.196,77.979,78.368,513528,0
+ALC.US,D,20211012,000000,78.099,78.209,77.371,77.7,455144,0
+ALC.US,D,20211013,000000,78.089,78.603,77.949,78.348,448811,0
+ALC.US,D,20211014,000000,77.909,78.747,77.85,78.747,732368,0
+ALC.US,D,20211015,000000,78.159,78.448,77.61,77.8,811146,0
+ALC.US,D,20211018,000000,77.88,78.189,77.451,78.059,672363,0
+ALC.US,D,20211019,000000,79.625,81.33,79.445,80.931,775159,0
+ALC.US,D,20211020,000000,80.881,81.514,80.662,81.17,517916,0
+ALC.US,D,20211021,000000,81.061,81.539,80.881,81.31,298353,0
+ALC.US,D,20211022,000000,81.29,81.778,81.2,81.679,259290,0
+ALC.US,D,20211025,000000,82.307,82.307,81.509,81.978,416590,0
+ALC.US,D,20211026,000000,83.244,83.244,82.217,82.865,664276,0
+ALC.US,D,20211027,000000,82.606,82.766,81.4,81.479,461015,0
+ALC.US,D,20211028,000000,82.287,82.766,82.098,82.556,421379,0
+ALC.US,D,20211029,000000,82.397,83.155,82.187,83.125,289660,0
+ALC.US,D,20211101,000000,84.67,84.72,83.955,84.162,538045,0
+ALC.US,D,20211102,000000,84.311,85.149,84.311,84.601,526645,0
+ALC.US,D,20211103,000000,85.977,86.186,85.239,86.056,587135,0
+ALC.US,D,20211104,000000,85.568,86.02,85.009,85.588,1508110,0
+ALC.US,D,20211105,000000,85.149,85.588,84.87,85.368,642502,0
+ALC.US,D,20211108,000000,85.658,86.535,85.638,86.026,848006,0
+ALC.US,D,20211109,000000,85.398,87.243,85.128,87.014,1148622,0
+ALC.US,D,20211110,000000,82.726,84.64,82.108,82.407,1559322,0
+ALC.US,D,20211111,000000,82.247,82.427,80.609,81.23,750527,0
+ALC.US,D,20211112,000000,80.821,81.365,80.402,80.941,501186,0
+ALC.US,D,20211115,000000,82.766,82.766,81.13,81.41,594988,0
+ALC.US,D,20211116,000000,82.048,83.224,81.948,82.706,417395,0
+ALC.US,D,20211117,000000,83.055,83.534,82.935,83.294,546050,0
+ALC.US,D,20211118,000000,83.733,83.783,82.746,82.935,571732,0
+ALC.US,D,20211119,000000,83.643,83.763,82.128,82.187,643603,0
+ALC.US,D,20211122,000000,82.038,82.157,80.263,80.273,528921,0
+ALC.US,D,20211123,000000,80.552,80.771,79.146,79.475,712674,0
+ALC.US,D,20211124,000000,78.518,79.859,78.448,79.615,559211,0
+ALC.US,D,20211126,000000,79.425,79.734,77.56,77.69,561094,0
+ALC.US,D,20211129,000000,78.388,79.116,78.139,78.268,536329,0
+ALC.US,D,20211130,000000,79.774,80.013,78.059,78.179,1096577,0
+ALC.US,D,20211201,000000,78.976,79.734,78.089,78.139,738201,0
+ALC.US,D,20211202,000000,78.278,79.57,78.159,79.445,601608,0
+ALC.US,D,20211203,000000,80.203,80.532,78.448,79.016,616421,0
+ALC.US,D,20211206,000000,80.612,80.761,79.834,80.023,632468,0
+ALC.US,D,20211207,000000,81.968,83.185,81.828,83.125,662315,0
+ALC.US,D,20211208,000000,84.261,85.009,83.424,84.999,545472,0
+ALC.US,D,20211209,000000,85.159,85.318,84.7,84.81,497602,0
+ALC.US,D,20211210,000000,83.873,84.331,83.224,83.922,690353,0
+ALC.US,D,20211213,000000,83.613,84.102,83.194,83.334,573575,0
+ALC.US,D,20211214,000000,82.836,83.18,82.038,82.098,544363,0
+ALC.US,D,20211215,000000,83.304,84.63,82.681,84.581,646625,0
+ALC.US,D,20211216,000000,85.558,85.687,83.883,83.942,971177,0
+ALC.US,D,20211217,000000,84.511,85.338,83.633,84.301,1919588,0
+ALC.US,D,20211220,000000,83.843,84.182,82.796,83.354,1016369,0
+ALC.US,D,20211221,000000,83.763,84.192,82.875,84.072,662361,0
+ALC.US,D,20211222,000000,83.922,86.106,83.922,85.987,587482,0
+ALC.US,D,20211223,000000,85.997,86.62,85.897,86.375,434510,0
+ALC.US,D,20211227,000000,87.891,87.981,86.764,87.542,616835,0
+ALC.US,D,20211228,000000,88.111,88.24,87.383,87.383,635604,0
+ALC.US,D,20211229,000000,88.519,88.529,87.811,88.25,551900,0
+ALC.US,D,20211230,000000,88.15,88.31,87.652,87.831,364347,0
+ALC.US,D,20211231,000000,87.672,87.722,86.874,86.874,468225,0
+ALC.US,D,20220103,000000,86.545,87.044,85.667,86.884,632718,0
+ALC.US,D,20220104,000000,86.844,87.093,85.578,85.977,468389,0
+ALC.US,D,20220105,000000,84.68,85.219,83.005,83.105,750687,0
+ALC.US,D,20220106,000000,82.746,82.885,81.499,82.227,612632,0
+ALC.US,D,20220107,000000,80.652,81.142,80.204,80.333,843483,0
+ALC.US,D,20220110,000000,77.261,78.837,76.583,78.308,1303783,0
+ALC.US,D,20220111,000000,77.58,79.555,77.072,79.365,1368279,0
+ALC.US,D,20220112,000000,78.229,78.848,77.7,78.368,1152243,0
+ALC.US,D,20220113,000000,78.358,78.438,77.61,77.899,739212,0
+ALC.US,D,20220114,000000,77.73,78.558,77.58,78.368,523587,0
+ALC.US,D,20220118,000000,78.418,78.528,77.401,77.69,883556,0
+ALC.US,D,20220119,000000,78.528,79.236,77.909,78.029,966716,0
+ALC.US,D,20220120,000000,78.657,79.551,77.65,77.87,706202,0
+ALC.US,D,20220121,000000,77.88,78.019,76.454,76.952,1016867,0
+ALC.US,D,20220124,000000,74.838,75.875,73.243,75.795,1016682,0
+ALC.US,D,20220125,000000,74.01,74.898,73.452,74.02,839962,0
+ALC.US,D,20220126,000000,75.077,76.005,73.811,74.479,559619,0
+ALC.US,D,20220127,000000,74.908,75.157,73.243,73.612,1249395,0
+ALC.US,D,20220128,000000,73.721,75.018,72.854,74.968,1084527,0
+ALC.US,D,20220131,000000,74.998,76.733,74.998,76.563,761249,0
+ALC.US,D,20220201,000000,77.62,78.029,76.942,77.959,836450,0
+ALC.US,D,20220202,000000,78.687,79.375,78.338,78.797,864483,0
+ALC.US,D,20220203,000000,77.251,77.75,76.344,76.753,694101,0
+ALC.US,D,20220204,000000,76.862,77.411,76.105,77.012,566351,0
+ALC.US,D,20220207,000000,76.434,77.263,76.309,76.623,578652,0
+ALC.US,D,20220208,000000,75.327,77.351,75.287,77.331,972402,0
+ALC.US,D,20220209,000000,78.268,79.156,78.039,78.558,991504,0
+ALC.US,D,20220210,000000,76.892,78.691,76.892,77.511,580765,0
+ALC.US,D,20220211,000000,76.793,77.341,75.526,76.284,1045747,0
+ALC.US,D,20220214,000000,76.194,76.703,75.516,76.444,933931,0
+ALC.US,D,20220215,000000,78.079,78.647,77.61,78.607,763121,0
+ALC.US,D,20220216,000000,79.305,80.432,78.258,80.303,1346764,0
+ALC.US,D,20220217,000000,78.887,78.966,77.072,77.231,1135915,0
+ALC.US,D,20220218,000000,76.424,77.052,75.756,75.995,716533,0
+ALC.US,D,20220222,000000,75.556,76.763,75.556,76.194,572681,0
+ALC.US,D,20220223,000000,76.633,76.902,74.998,75.207,761338,0
+ALC.US,D,20220224,000000,72.565,75.805,72.505,75.606,1150619,0
+ALC.US,D,20220225,000000,75.746,77.241,75.436,77.221,797201,0
+ALC.US,D,20220228,000000,76.783,77.461,75.726,76.773,622188,0
+ALC.US,D,20220301,000000,76.882,77.157,75.177,75.895,794495,0
+ALC.US,D,20220302,000000,75.825,77.027,75.566,76.533,658624,0
+ALC.US,D,20220303,000000,77.251,77.527,76.374,77.072,753774,0
+ALC.US,D,20220304,000000,74.529,75.397,74.001,75.287,664363,0
+ALC.US,D,20220307,000000,74.389,74.738,72.076,72.575,1065034,0
+ALC.US,D,20220308,000000,72.485,73.013,70.74,71.448,945152,0
+ALC.US,D,20220309,000000,73.661,74.838,73.322,74.17,678462,0
+ALC.US,D,20220310,000000,73.582,74.11,72.944,73.871,631179,0
+ALC.US,D,20220311,000000,74.29,74.788,72.774,72.804,538238,0
+ALC.US,D,20220314,000000,73.392,73.552,71.298,71.637,723118,0
+ALC.US,D,20220315,000000,71.847,72.525,71.338,72.395,849396,0
+ALC.US,D,20220316,000000,73.831,74.918,73.267,74.669,741247,0
+ALC.US,D,20220317,000000,75.197,76.573,75.028,76.204,648540,0
+ALC.US,D,20220318,000000,75.546,78.239,75.526,78.109,1020658,0
+ALC.US,D,20220321,000000,77.142,77.281,76.125,76.434,464404,0
+ALC.US,D,20220322,000000,76.623,77.361,76.563,76.902,760548,0
+ALC.US,D,20220323,000000,76.633,76.633,75.357,75.377,559533,0
+ALC.US,D,20220324,000000,75.895,75.945,75.388,75.925,504522,0
+ALC.US,D,20220325,000000,76.384,76.553,75.357,76.055,359859,0
+ALC.US,D,20220328,000000,76.713,77.401,76.464,77.401,888567,0
+ALC.US,D,20220329,000000,81.1,81.489,80.013,81.32,1363414,0
+ALC.US,D,20220330,000000,81.469,81.744,80.183,80.532,550483,0
+ALC.US,D,20220331,000000,80.063,80.353,79.086,79.106,707868,0
+ALC.US,D,20220401,000000,78.468,79.575,78.368,79.515,788878,0
+ALC.US,D,20220404,000000,79.804,79.949,79.116,79.525,498105,0
+ALC.US,D,20220405,000000,79.635,79.844,78.897,79.076,471167,0
+ALC.US,D,20220406,000000,78.857,79.5,78.328,79.495,694367,0
+ALC.US,D,20220407,000000,80.482,81.429,80.233,81.021,503606,0
+ALC.US,D,20220408,000000,80.303,81.3,80.033,80.442,1122532,0
+ALC.US,D,20220411,000000,80.612,81.28,79.914,80.004,921739,0
+ALC.US,D,20220412,000000,80.353,80.652,77.969,78.189,1597781,0
+ALC.US,D,20220413,000000,77.899,78.488,77.062,78.179,935200,0
+ALC.US,D,20220414,000000,78.179,78.328,76.673,76.683,679737,0
+ALC.US,D,20220418,000000,75.945,76.613,75.577,76.115,609679,0
+ALC.US,D,20220419,000000,77.052,78.996,76.922,78.588,877110,0
+ALC.US,D,20220420,000000,79.206,81.18,78.917,80.881,937669,0
+ALC.US,D,20220421,000000,80.941,81.37,79.111,79.186,811467,0
+ALC.US,D,20220422,000000,79.575,79.575,77.291,77.291,1154178,0
+ALC.US,D,20220425,000000,76.643,77.441,76.244,77.201,874322,0
+ALC.US,D,20220426,000000,76.234,76.254,74.001,74.05,949876,0
+ALC.US,D,20220427,000000,73.941,74.459,73.412,73.622,849094,0
+ALC.US,D,20220428,000000,73.332,73.452,71.996,72.894,1498201,0
+ALC.US,D,20220429,000000,71.847,72.704,70.889,71.009,1064641,0
+ALC.US,D,20220502,000000,71.248,71.478,69.523,70.65,867971,0
+ALC.US,D,20220503,000000,71.24,71.61,70.74,70.96,724029,0
+ALC.US,D,20220504,000000,70.9,72.49,70.26,72.4,952456,0
+ALC.US,D,20220505,000000,71.61,72.06,69.87,70.62,939887,0
+ALC.US,D,20220506,000000,69.65,69.65,68.43,68.88,1235388,0
+ALC.US,D,20220509,000000,66.484,66.87,63.92,64.25,1984425,0
+ALC.US,D,20220510,000000,64.69,66.09,64.1086,65.29,1740520,0
+ALC.US,D,20220511,000000,68.79,71.49,68.67,69.83,2725300,0
+ALC.US,D,20220512,000000,68.65,69.45,68.09,68.87,1741471,0
+ALC.US,D,20220513,000000,70.11,71.43,69.65,70.65,1459811,0
+ALC.US,D,20220516,000000,70.96,71.47,70.3,70.97,918917,0
+ALC.US,D,20220517,000000,71.5,72.87,71.395,72.13,1095265,0
+ALC.US,D,20220518,000000,71.09,71.96,70.51,70.62,628845,0
+ALC.US,D,20220519,000000,70.97,72.95,70.96,72.23,1030080,0
+ALC.US,D,20220520,000000,72.35,72.72,71.18,72.68,949708,0
+ALC.US,D,20220523,000000,72.73,73.79,72.3,73.43,662852,0
+ALC.US,D,20220524,000000,73.15,73.845,72.9981,73.28,777653,0
+ALC.US,D,20220525,000000,72.34,72.925,71.77,72.42,632557,0
+ALC.US,D,20220526,000000,72.87,74.1,72.57,73.62,776281,0
+ALC.US,D,20220527,000000,74.33,75.43,74.33,75.11,665287,0
+ALC.US,D,20220531,000000,75.33,75.68,74.36,74.73,1218035,0
+ALC.US,D,20220601,000000,75.11,75.48,73.33,74.24,1197424,0
+ALC.US,D,20220602,000000,75.88,76.71,74.85,76.7,1183798,0
+ALC.US,D,20220603,000000,75.61,75.89,74.945,75.64,762268,0
+ALC.US,D,20220606,000000,76.5,76.82,75.23,75.49,729875,0
+ALC.US,D,20220607,000000,74.29,75.84,74.1928,75.81,620056,0
+ALC.US,D,20220608,000000,74.72,75.7,74.61,75.06,632795,0
+ALC.US,D,20220609,000000,74.08,74.63,72.4,72.42,739809,0
+ALC.US,D,20220610,000000,70.54,70.93,69.75,70.06,969046,0
+ALC.US,D,20220613,000000,67.1,67.89,66.91,67.32,1171924,0
+ALC.US,D,20220614,000000,66.85,67.01,65.29,65.99,1152391,0
+ALC.US,D,20220615,000000,66.28,67.08,65.21,66.49,886540,0
+ALC.US,D,20220616,000000,65,65.52,64.42,65.07,1059363,0
+ALC.US,D,20220617,000000,65.28,66.18,64.92,65.36,946557,0
+ALC.US,D,20220621,000000,66.62,66.79,66.06,66.11,733326,0
+ALC.US,D,20220622,000000,65.41,67.06,65.32,66.4,846669,0
+ALC.US,D,20220623,000000,66.59,67.78,66.53,67.3,674152,0
+ALC.US,D,20220624,000000,68.64,69.6,68.43,69.59,666087,0
+ALC.US,D,20220627,000000,69.13,69.98,68.59,69.42,528167,0
+ALC.US,D,20220628,000000,69.55,70.05,68.45,68.65,661402,0
+ALC.US,D,20220629,000000,68.65,69.68,68.38,69.22,434815,0
+ALC.US,D,20220630,000000,69.3,70.52,68.68,69.89,799750,0
+ALC.US,D,20220701,000000,69.49,71.61,69.49,71.58,863275,0
+ALC.US,D,20220705,000000,70.31,71.15,69.89,71.11,651580,0
+ALC.US,D,20220706,000000,70.8,71.51,70.45,71.27,702666,0
+ALC.US,D,20220707,000000,71.11,71.93,70.98,71.89,906074,0
+ALC.US,D,20220708,000000,71.07,72.13,70.85,71.2,637190,0
+ALC.US,D,20220711,000000,71.28,71.32,70.38,70.62,471895,0
+ALC.US,D,20220712,000000,70.41,70.71,69.62,69.91,442144,0
+ALC.US,D,20220713,000000,69.82,70.83,69.605,70.41,660844,0
+ALC.US,D,20220714,000000,69.87,70.2,68.97,70.1,628232,0
+ALC.US,D,20220715,000000,70.65,71.73,70.53,71.25,565263,0
+ALC.US,D,20220718,000000,71.27,71.63,69.915,70.04,510074,0
+ALC.US,D,20220719,000000,71.5,72.63,71.43,72.46,681247,0
+ALC.US,D,20220720,000000,72.19,72.58,71.76,72.33,527027,0
+ALC.US,D,20220721,000000,73.24,74.6,73.19,74.6,453221,0
+ALC.US,D,20220722,000000,74.69,75.29,74.05,74.31,419712,0
+ALC.US,D,20220725,000000,74.11,74.27,73.56,74.05,475556,0
+ALC.US,D,20220726,000000,74.11,74.75,73.95,74.56,485766,0
+ALC.US,D,20220727,000000,74.94,75.98,74.585,75.72,343262,0
+ALC.US,D,20220728,000000,76.96,77.67,76.01,77.29,591980,0
+ALC.US,D,20220729,000000,77.6,78.56,77.31,78.09,891616,0
+ALC.US,D,20220801,000000,77.36,78.54,77.32,78.07,433349,0
+ALC.US,D,20220802,000000,76.93,78.05,76.93,77.4,705939,0
+ALC.US,D,20220803,000000,77.28,78.0525,77.08,77.64,602537,0
+ALC.US,D,20220804,000000,77.67,78.22,77.45,77.86,528493,0
+ALC.US,D,20220805,000000,76.64,77.46,76.31,77.12,1251227,0
+ALC.US,D,20220808,000000,77.04,77.44,75.585,76.04,929528,0
+ALC.US,D,20220809,000000,75.94,76.06,75.35,75.47,988221,0
+ALC.US,D,20220810,000000,74.44,74.98,71.425,71.94,2521053,0
+ALC.US,D,20220811,000000,71.69,72.23,69.39,69.56,1553754,0
+ALC.US,D,20220812,000000,69.46,70.18,69.03,70.07,794515,0
+ALC.US,D,20220815,000000,69.39,69.6856,69.04,69.6,866494,0
+ALC.US,D,20220816,000000,69.05,70.49,68.91,69.85,1001731,0
+ALC.US,D,20220817,000000,69.29,69.295,68.33,68.67,533989,0
+ALC.US,D,20220818,000000,68.91,69.14,68.34,68.93,544183,0
+ALC.US,D,20220819,000000,68.91,69.25,68.58,68.87,672854,0
+ALC.US,D,20220822,000000,68.72,69.02,67.735,67.94,703681,0
+ALC.US,D,20220823,000000,68.92,69.17,67.73,67.75,825791,0
+ALC.US,D,20220824,000000,69.32,70.04,68.98,69.33,1362305,0
+ALC.US,D,20220825,000000,69.65,69.79,69.24,69.74,608531,0
+ALC.US,D,20220826,000000,69.73,69.76,66.51,66.74,786476,0
+ALC.US,D,20220829,000000,66.53,66.53,65.66,65.91,623204,0
+ALC.US,D,20220830,000000,66.27,66.54,65.53,65.64,689366,0
+ALC.US,D,20220831,000000,66.51,67.08,65.68,65.68,721832,0
+ALC.US,D,20220901,000000,65.16,66.475,65.0102,66.44,638762,0
+ALC.US,D,20220902,000000,66.7,67.47,65.98,66.31,726947,0
+ALC.US,D,20220906,000000,66.38,66.93,65.99,66.55,746644,0
+ALC.US,D,20220907,000000,66.57,68.13,66.55,67.85,712551,0
+ALC.US,D,20220908,000000,66.94,68.32,66.76,68.11,679586,0
+ALC.US,D,20220909,000000,68.95,69.18,68.53,68.59,647986,0
+ALC.US,D,20220912,000000,69.62,70.27,69.47,69.88,487172,0
+ALC.US,D,20220913,000000,68.73,68.88,67.42,67.46,656515,0
+ALC.US,D,20220914,000000,67.08,68.22,66.82,67.76,703486,0
+ALC.US,D,20220915,000000,68.24,68.8,67.76,68.03,1090610,0
+ALC.US,D,20220916,000000,67.16,67.27,66.32,66.85,970986,0
+ALC.US,D,20220919,000000,65.75,67.2,65.72,67.07,912500,0
+ALC.US,D,20220920,000000,65.83,66,64.64,65.23,904638,0
+ALC.US,D,20220921,000000,64.51,65.14,63.88,64.08,904319,0
+ALC.US,D,20220922,000000,62.28,62.54,61.38,61.78,928417,0
+ALC.US,D,20220923,000000,59.96,60.41,59.2,60.02,1276523,0
+ALC.US,D,20220926,000000,57.58,58.96,57.42,58.57,2610557,0
+ALC.US,D,20220927,000000,58.29,58.43,57,57.63,2070847,0
+ALC.US,D,20220928,000000,57.03,58.18,56.84,57.95,1522776,0
+ALC.US,D,20220929,000000,56.7,57.09,56.18,56.96,1078983,0
+ALC.US,D,20220930,000000,58.33,59.23,58.18,58.18,1374151,0
+ALC.US,D,20221003,000000,58.98,59.94,58.77,59.4,1019227,0
+ALC.US,D,20221004,000000,60.92,62.07,60.88,62.07,890318,0
+ALC.US,D,20221005,000000,61.37,61.96,60.79,61.52,586067,0
+ALC.US,D,20221006,000000,61.34,61.38,60.0161,60.28,718027,0
+ALC.US,D,20221007,000000,59.65,59.73,58.33,58.54,631441,0
+ALC.US,D,20221010,000000,58.39,58.39,57.4,57.54,928873,0
+ALC.US,D,20221011,000000,57.37,57.765,56.78,57.11,1064555,0
+ALC.US,D,20221012,000000,56.86,57.22,56.61,56.67,645877,0
+ALC.US,D,20221013,000000,55.38,57.865,55.21,57.15,1586948,0
+ALC.US,D,20221014,000000,58.9,59.29,57.52,57.58,1221416,0
+ALC.US,D,20221017,000000,59.72,60.01,59.34,59.74,907968,0
+ALC.US,D,20221018,000000,60.74,61,59.94,60.26,1045411,0
+ALC.US,D,20221019,000000,59.15,60.3208,57.77,58.23,746997,0
+ALC.US,D,20221020,000000,58.15,58.95,57.68,57.78,710597,0
+ALC.US,D,20221021,000000,57.64,58.4,57.18,58.23,556297,0
+ALC.US,D,20221024,000000,59.23,59.6,58.465,58.63,1099819,0
+ALC.US,D,20221025,000000,59.05,60.3,59.05,59.78,1213294,0
+ALC.US,D,20221026,000000,60.43,61.9,60.31,61.61,708101,0
+ALC.US,D,20221027,000000,61.76,61.96,60.56,60.66,749504,0
+ALC.US,D,20221028,000000,60.45,61.49,60.39,61.45,536813,0
+ALC.US,D,20221031,000000,60.89,61.24,60.515,60.68,869541,0
+ALC.US,D,20221101,000000,61.995,61.995,60.3,60.47,1013854,0
+ALC.US,D,20221102,000000,60.39,61.03,58.87,58.87,974483,0
+ALC.US,D,20221103,000000,57.15,57.43,56.42,56.51,1220416,0
+ALC.US,D,20221104,000000,57.41,58.2,56.91,57.78,1408168,0
+ALC.US,D,20221107,000000,57.85,58.2,57.5,57.59,1070041,0
+ALC.US,D,20221108,000000,58.11,58.87,57.51,57.98,1181902,0
+ALC.US,D,20221109,000000,58.36,58.625,57.5875,57.64,1052711,0
+ALC.US,D,20221110,000000,61.04,62.05,60.42,61.95,1399274,0
+ALC.US,D,20221111,000000,64.83,66.285,64.52,66.09,1717140,0
+ALC.US,D,20221114,000000,64.55,64.74,63.63,63.72,1175122,0
+ALC.US,D,20221115,000000,63.93,64.4,62.72,63.37,1179236,0
+ALC.US,D,20221116,000000,68.24,68.8,66.33,66.33,2566256,0
+ALC.US,D,20221117,000000,64.5,65.17,63.66,64.79,1518919,0
+ALC.US,D,20221118,000000,65.34,65.79,64.78,65.7,769927,0
+ALC.US,D,20221121,000000,65.37,66.18,65.35,65.94,1395262,0
+ALC.US,D,20221122,000000,67.12,67.17,66.6,66.9,1018410,0
+ALC.US,D,20221123,000000,66.94,67.99,66.926,67.99,711712,0
+ALC.US,D,20221125,000000,67.57,68.415,67.52,68.32,368236,0
+ALC.US,D,20221128,000000,68.5,68.8,67.665,67.86,863313,0
+ALC.US,D,20221129,000000,67.67,67.8437,67.24,67.28,903086,0
+ALC.US,D,20221130,000000,67.51,68.9,67.1,68.89,744514,0
+ALC.US,D,20221201,000000,69.31,70.24,69.23,70.07,910469,0
+ALC.US,D,20221202,000000,69.51,70.44,69.15,70.12,688538,0
+ALC.US,D,20221205,000000,69.45,69.615,67.975,68.3,992469,0
+ALC.US,D,20221206,000000,68.3,68.3,66.76,67.12,950039,0
+ALC.US,D,20221207,000000,68.39,68.49,67.38,67.87,1155753,0
+ALC.US,D,20221208,000000,67.91,69.17,67.81,68.73,920566,0
+ALC.US,D,20221209,000000,69.01,69.5575,68.91,68.91,742908,0
+ALC.US,D,20221212,000000,70.41,70.64,70.05,70.34,892589,0
+ALC.US,D,20221213,000000,72.48,73.01,71.02,71.72,1182879,0
+ALC.US,D,20221214,000000,71.37,72.26,70.97,71.19,861663,0
+ALC.US,D,20221215,000000,69.71,69.86,68.64,68.88,892467,0
+ALC.US,D,20221216,000000,67.65,67.77,66.66,67.45,910922,0
+ALC.US,D,20221219,000000,67.11,67.435,66.65,67.07,1057071,0
+ALC.US,D,20221220,000000,65.97,67.33,65.71,67.13,938190,0
+ALC.US,D,20221221,000000,66.89,68.57,66.88,68.28,876399,0
+ALC.US,D,20221222,000000,67.3,67.88,67.02,67.88,956267,0
+ALC.US,D,20221223,000000,67.79,68.26,67.53,67.75,565169,0
+ALC.US,D,20221227,000000,67.71,68.3,67.45,68.02,543669,0
+ALC.US,D,20221228,000000,68.06,68.76,67.38,67.4,537155,0
+ALC.US,D,20221229,000000,68.45,69.58,68.24,69.09,415903,0
+ALC.US,D,20221230,000000,68.89,69.045,68.12,68.55,479525,0
+ALC.US,D,20230103,000000,68.56,69.44,68.425,68.98,1160624,0
+ALC.US,D,20230104,000000,69.64,70.45,69.33,70.27,789754,0
+ALC.US,D,20230105,000000,70.13,70.575,69.495,70.11,662364,0
+ALC.US,D,20230106,000000,70.76,72.05,69.67,71.7,758751,0
+ALC.US,D,20230109,000000,72.41,72.865,71.45,71.49,681037,0
+ALC.US,D,20230110,000000,71.73,72.56,71.7,72.13,891622,0
+ALC.US,D,20230111,000000,72.43,72.71,71.335,71.92,905834,0
+ALC.US,D,20230112,000000,72.61,73.41,71.56,72.54,1001321,0
+ALC.US,D,20230113,000000,72.69,74.12,72.64,74.04,727933,0
+ALC.US,D,20230117,000000,75,75.06,74.26,74.28,747212,0
+ALC.US,D,20230118,000000,75.99,76.07,74.175,74.24,753600,0
+ALC.US,D,20230119,000000,74.15,74.8,74.065,74.37,506609,0
+ALC.US,D,20230120,000000,74.21,75.32,74.13,75.29,460792,0
+ALC.US,D,20230123,000000,75.07,75.99,75,75.72,1192408,0
+ALC.US,D,20230124,000000,73.28,74.005,72.76,73.79,1280609,0
+ALC.US,D,20230125,000000,73.61,74.24,73.125,74.17,763825,0
+ALC.US,D,20230126,000000,74.99,75.25,74.18,74.93,620480,0
+ALC.US,D,20230127,000000,73.97,75.0004,73.65,74.8,570409,0
+ALC.US,D,20230130,000000,74.47,75.01,74.11,74.24,511801,0
+ALC.US,D,20230131,000000,74.42,75.27,74.1,75.21,907337,0
+ALC.US,D,20230201,000000,75.22,76.56,74.54,76.42,1152680,0
+ALC.US,D,20230202,000000,77.61,77.9,76.7575,77.23,940679,0
+ALC.US,D,20230203,000000,75.3,76.43,75.3,76.25,777998,0
+ALC.US,D,20230206,000000,75.5,76.11,74.975,75.25,949629,0
+ALC.US,D,20230207,000000,74.89,76.125,74.72,75.88,717636,0
+ALC.US,D,20230208,000000,76.09,76.25,75.62,75.78,520326,0
+ALC.US,D,20230209,000000,76.29,76.6,74.14,74.24,941212,0
+ALC.US,D,20230210,000000,74,74.57,73.79,74.32,532333,0
+ALC.US,D,20230213,000000,74.53,75.09,74.39,74.95,637461,0
+ALC.US,D,20230214,000000,75.08,76.08,74.81,75.1,789309,0
+ALC.US,D,20230215,000000,75.08,75.61,74.92,75.42,671417,0
+ALC.US,D,20230216,000000,74.73,74.97,74.09,74.1,548317,0
+ALC.US,D,20230217,000000,72.61,73.68,72.41,73.59,598947,0
+ALC.US,D,20230221,000000,73.43,73.566,72.76,72.84,651513,0
+ALC.US,D,20230222,000000,72.97,73.04,72,72.09,708971,0
+ALC.US,D,20230223,000000,72.55,72.64,71.73,72.2,622357,0
+ALC.US,D,20230224,000000,71.11,71.26,70.4,71,731291,0
+ALC.US,D,20230227,000000,71.46,71.56,70.43,70.69,1015816,0
+ALC.US,D,20230228,000000,71.56,71.75,67.68,68.24,2543394,0
+ALC.US,D,20230301,000000,68.32,68.4,67.36,67.96,1309074,0
+ALC.US,D,20230302,000000,67.43,68.2,67.16,67.91,828877,0
+ALC.US,D,20230303,000000,68.37,68.565,67.88,68.35,1383189,0
+ALC.US,D,20230306,000000,68.44,68.8204,68.16,68.59,840536,0
+ALC.US,D,20230307,000000,68.19,68.25,65.83,65.92,1013746,0
+ALC.US,D,20230308,000000,65.67,66.77,65.42,66.25,1154042,0
+ALC.US,D,20230309,000000,66.38,66.74,65.25,65.55,576137,0
+ALC.US,D,20230310,000000,65.46,65.5,63.78,64.46,916220,0
+ALC.US,D,20230313,000000,64.03,65.43,63.96,64.81,1149490,0
+ALC.US,D,20230314,000000,65.65,65.795,65.145,65.71,1223934,0
+ALC.US,D,20230315,000000,64.89,65.53,64.67,65.19,1413780,0
+ALC.US,D,20230316,000000,64.99,66.87,64.96,66.78,1253553,0
+ALC.US,D,20230317,000000,65.92,66.06,65.3,65.4,1061266,0
+ALC.US,D,20230320,000000,66.55,66.625,65.572,65.93,2018787,0
+ALC.US,D,20230321,000000,67.04,67.51,66.87,67.46,1646642,0
+ALC.US,D,20230322,000000,67.48,68.06,66.6,66.67,1676436,0
+ALC.US,D,20230323,000000,68.38,68.44,66.4,66.9,2320644,0
+ALC.US,D,20230324,000000,66.69,67.54,66.24,67.49,1984277,0
+ALC.US,D,20230327,000000,68.18,68.51,67.9,68.31,1207206,0
+ALC.US,D,20230328,000000,68.41,68.5,67.37,67.64,1336617,0
+ALC.US,D,20230329,000000,68.02,68.06,67.135,67.58,1817335,0
+ALC.US,D,20230330,000000,71.12,71.54,70.14,70.8,4005953,0
+ALC.US,D,20230331,000000,70.79,71.3,70.25,70.54,2263861,0
+ALC.US,D,20230403,000000,70.45,70.46,69.3,69.41,2194897,0
+ALC.US,D,20230404,000000,69.87,70.39,69.51,69.76,1473786,0
+ALC.US,D,20230405,000000,69.18,69.8164,69.16,69.27,1125846,0
+ALC.US,D,20230406,000000,70.65,71.17,70.3,70.43,1444096,0
+ALC.US,D,20230410,000000,69.95,69.95,68.325,69.16,1320426,0
+ALC.US,D,20230411,000000,69.83,70.22,69.51,69.68,1150762,0
+ALC.US,D,20230412,000000,70.77,71.225,70.5,70.53,1378020,0
+ALC.US,D,20230413,000000,71.59,72.14,71.48,72.02,1149645,0
+ALC.US,D,20230414,000000,72.69,72.81,71.625,71.85,764207,0
+ALC.US,D,20230417,000000,71.13,71.13,70.29,70.73,889494,0
+ALC.US,D,20230418,000000,71.87,72.02,70.73,71.11,1661886,0
+ALC.US,D,20230419,000000,69.95,70.69,69.92,70.59,916872,0
+ALC.US,D,20230420,000000,71.34,71.52,70.875,71.19,979179,0
+ALC.US,D,20230421,000000,72.65,73.25,72.41,72.98,1356300,0
+ALC.US,D,20230424,000000,73.72,73.91,72.97,73.29,1172004,0
+ALC.US,D,20230425,000000,72.83,73.01,71.91,71.92,532327,0
+ALC.US,D,20230426,000000,72.04,72.08,71.2,71.4,736421,0
+ALC.US,D,20230427,000000,70.77,71.97,70.695,71.83,507415,0
+ALC.US,D,20230428,000000,71.88,72.86,71.85,72.48,441768,0
+ALC.US,D,20230501,000000,72.1,72.62,71.815,72,630514,0
+ALC.US,D,20230502,000000,71.5,72.05,71.14,71.58,1087720,0
+ALC.US,D,20230503,000000,73.66,74.48,73.1,73.42,1277071,0
+ALC.US,D,20230504,000000,73.09,73.52,72.81,73,663674,0
+ALC.US,D,20230505,000000,72.94,73.86,72.62,73.69,698181,0
+ALC.US,D,20230508,000000,74.23,74.98,73.95,74.91,936513,0
+ALC.US,D,20230509,000000,73.34,74.54,73.3,74.31,1386543,0
+ALC.US,D,20230510,000000,78.76,81.2,78.16,80.64,3826230,0
+ALC.US,D,20230511,000000,79.29,80.2751,78.94,79.91,1965564,0
+ALC.US,D,20230512,000000,79.4,79.72,79.06,79.42,743429,0
+ALC.US,D,20230515,000000,79.47,80.08,79.28,79.64,701885,0
+ALC.US,D,20230516,000000,79.77,80.88,79.6021,80.58,1013031,0
+ALC.US,D,20230517,000000,80.42,80.755,79.86,80.35,1079800,0
+ALC.US,D,20230518,000000,80.33,80.94,80.07,80.82,879283,0
+ALC.US,D,20230519,000000,81.19,81.9,81.12,81.79,1715744,0
+ALC.US,D,20230522,000000,81.29,82.08,81.21,81.72,911188,0
+ALC.US,D,20230523,000000,81.3,81.32,78.23,78.66,2190215,0
+ALC.US,D,20230524,000000,78.35,78.375,77.85,77.98,826035,0
+ALC.US,D,20230525,000000,78.85,78.87,77.85,78.36,834012,0
+ALC.US,D,20230526,000000,78.56,79.29,78.46,79.05,521826,0
+ALC.US,D,20230530,000000,79.16,79.22,78.07,78.19,509473,0
+ALC.US,D,20230531,000000,78.06,78.33,77.04,77.39,996631,0
+ALC.US,D,20230601,000000,77.79,78.99,77.66,78.62,548572,0
+ALC.US,D,20230602,000000,79.88,80.06,79.18,79.46,676417,0
+ALC.US,D,20230605,000000,79.53,79.8,79.17,79.3,407396,0
+ALC.US,D,20230606,000000,80.12,80.25,79.02,79.3,799002,0
+ALC.US,D,20230607,000000,78.73,78.83,77.62,77.65,778616,0
+ALC.US,D,20230608,000000,78.4,79.205,78.22,78.92,680623,0
+ALC.US,D,20230609,000000,78.98,79.22,78.82,79.04,656870,0
+ALC.US,D,20230612,000000,78.58,78.95,77.96,78.73,672792,0
+ALC.US,D,20230613,000000,79.11,79.32,78.9,79,420842,0
+ALC.US,D,20230614,000000,79.44,80.13,79.18,79.79,730199,0
+ALC.US,D,20230615,000000,79.63,80.99,79.52,80.89,982934,0
+ALC.US,D,20230616,000000,81.43,81.88,81.0313,81.27,929126,0
+ALC.US,D,20230620,000000,80.29,80.68,80.2,80.4,686480,0
+ALC.US,D,20230621,000000,80.05,80.31,79.5,80.16,487853,0
+ALC.US,D,20230622,000000,80.04,81.06,79.98,80.96,681106,0
+ALC.US,D,20230623,000000,80.59,81.03,80.4,80.5,559718,0
+ALC.US,D,20230626,000000,80.95,81,80.18,80.31,494997,0
+ALC.US,D,20230627,000000,80.09,80.565,79.52,80.37,508927,0
+ALC.US,D,20230628,000000,80.85,81.12,80.42,80.52,503077,0
+ALC.US,D,20230629,000000,80.74,81.055,80.42,80.92,312907,0
+ALC.US,D,20230630,000000,82.79,83.055,82.01,82.11,1037989,0
+ALC.US,D,20230703,000000,81.73,81.86,80.61,81.04,469838,0
+ALC.US,D,20230705,000000,81.56,81.61,81.02,81.4,832539,0
+ALC.US,D,20230706,000000,80.8,80.91,80.1,80.61,633844,0
+ALC.US,D,20230707,000000,80.74,81.29,80.54,80.7,614419,0
+ALC.US,D,20230710,000000,81.22,82.25,81.22,82.24,545171,0
+ALC.US,D,20230711,000000,82.73,83.89,82.68,83.78,948540,0
+ALC.US,D,20230712,000000,84.24,84.44,83.67,84.19,554594,0
+ALC.US,D,20230713,000000,84.99,85.2,84.42,84.7,440356,0
+ALC.US,D,20230714,000000,84.59,85.17,84.52,84.83,562641,0
+ALC.US,D,20230717,000000,84.19,84.61,83.78,84.28,537395,0
+ALC.US,D,20230718,000000,84.37,84.865,84.03,84.77,379290,0
+ALC.US,D,20230719,000000,84.81,85.1,84.22,84.84,454433,0
+ALC.US,D,20230720,000000,84.49,84.78,84.23,84.47,433207,0
+ALC.US,D,20230721,000000,84.35,85.03,84.279,84.31,618505,0
+ALC.US,D,20230724,000000,84.23,84.31,83.39,83.54,397729,0
+ALC.US,D,20230725,000000,83.47,84.66,83.38,84.5,386259,0
+ALC.US,D,20230726,000000,83.52,85.09,83.5,84.87,398285,0
+ALC.US,D,20230727,000000,86.2,86.2,84.57,84.8,775683,0
+ALC.US,D,20230728,000000,84.89,85.38,84.68,84.99,480852,0
+ALC.US,D,20230731,000000,85.36,85.445,84.81,84.92,554239,0
+ALC.US,D,20230801,000000,83.91,84.065,82.895,83.66,549313,0
+ALC.US,D,20230802,000000,82.88,83.17,82.03,82.1,673429,0
+ALC.US,D,20230803,000000,81.45,82.455,81.15,82.01,540468,0
+ALC.US,D,20230804,000000,82.16,82.56,81.61,81.79,625825,0
+ALC.US,D,20230807,000000,82.17,82.36,81.8,81.99,514338,0
+ALC.US,D,20230808,000000,81.76,81.76,81.01,81.35,684289,0
+ALC.US,D,20230809,000000,82.15,82.275,81.48,81.5,624553,0
+ALC.US,D,20230810,000000,83.09,83.18,81.38,81.46,954266,0
+ALC.US,D,20230811,000000,81.52,81.6,80.5,81.29,815054,0
+ALC.US,D,20230814,000000,80.74,81.75,80.47,81.52,519845,0
+ALC.US,D,20230815,000000,81.1,81.11,80.15,80.22,846435,0
+ALC.US,D,20230816,000000,79.12,81.4,78.8,80.24,1406988,0
+ALC.US,D,20230817,000000,83.12,83.31,81.32,81.42,1554225,0
+ALC.US,D,20230818,000000,81.35,82.84,81.04,82.66,906979,0
+ALC.US,D,20230821,000000,83.11,83.85,82.81,83.64,697614,0
+ALC.US,D,20230822,000000,84.34,84.45,83.87,84.03,1078905,0
+ALC.US,D,20230823,000000,83.7,84.6,83.7,84.44,612361,0
+ALC.US,D,20230824,000000,84.05,84.26,83.06,83.09,597926,0
+ALC.US,D,20230825,000000,83.35,84.13,82.72,83.99,531472,0
+ALC.US,D,20230828,000000,84.26,84.4,83.83,84.11,614171,0
+ALC.US,D,20230829,000000,84.39,85.54,84.36,85.2,585648,0
+ALC.US,D,20230830,000000,85.65,85.76,84.61,84.73,660721,0
+ALC.US,D,20230831,000000,83.93,84.14,82.99,82.99,465301,0
+ALC.US,D,20230901,000000,83.36,83.38,82.32,82.51,428531,0
+ALC.US,D,20230905,000000,82.28,82.43,81.47,81.71,503064,0
+ALC.US,D,20230906,000000,82.1,82.34,81.39,81.42,856711,0
+ALC.US,D,20230907,000000,82.32,82.75,81.94,82.3,876649,0
+ALC.US,D,20230908,000000,82.77,83.06,82.17,82.27,387734,0
+ALC.US,D,20230911,000000,82.61,83.45,82.37,83.23,436848,0
+ALC.US,D,20230912,000000,83.12,83.51,82.93,82.94,406547,0
+ALC.US,D,20230913,000000,81.86,82.28,81.03,81.22,474192,0
+ALC.US,D,20230914,000000,81.63,82.35,81.16,81.86,502212,0
+ALC.US,D,20230915,000000,82.73,83,81.78,81.93,1011762,0
+ALC.US,D,20230918,000000,81.23,81.535,81,81.18,474814,0
+ALC.US,D,20230919,000000,80.5,80.66,80.005,80.43,515199,0
+ALC.US,D,20230920,000000,80.92,81.26,80.13,80.18,620289,0
+ALC.US,D,20230921,000000,79.45,79.45,78.32,78.37,788770,0
+ALC.US,D,20230922,000000,78.37,78.79,78.17,78.25,736502,0
+ALC.US,D,20230925,000000,77.44,78.19,77.3,78.05,569551,0
+ALC.US,D,20230926,000000,77.2,77.6,76.54,76.88,778122,0
+ALC.US,D,20230927,000000,77.13,77.26,76.15,76.74,725500,0
+ALC.US,D,20230928,000000,77.27,78.5025,77.24,77.59,495497,0
+ALC.US,D,20230929,000000,78.09,78.18,77.02,77.06,460353,0
+ALC.US,D,20231002,000000,75.65,75.925,75.09,75.43,936107,0
+ALC.US,D,20231003,000000,74.63,75.19,74.09,74.2,913421,0
+ALC.US,D,20231004,000000,75.74,75.79,74.44,74.94,1151638,0
+ALC.US,D,20231005,000000,75.49,75.74,74.79,75.34,965645,0
+ALC.US,D,20231006,000000,75.14,76.37,74.4225,75.85,819801,0
+ALC.US,D,20231009,000000,75.3,75.67,74.72,75.58,479796,0
+ALC.US,D,20231010,000000,76.4,77.25,76.13,76.62,553375,0
+ALC.US,D,20231011,000000,76.59,76.67,75.04,75.96,899151,0
+ALC.US,D,20231012,000000,75.48,75.7,73.71,73.86,895484,0
+ALC.US,D,20231013,000000,74.34,75.26,74.22,75.2,996603,0
+ALC.US,D,20231016,000000,76.04,76.67,75.67,76.4,980242,0
+ALC.US,D,20231017,000000,74.18,75.63,74.15,74.85,1083439,0
+ALC.US,D,20231018,000000,73,73.98,72.88,73.19,1176580,0
+ALC.US,D,20231019,000000,73.19,73.56,72.54,72.67,459812,0
+ALC.US,D,20231020,000000,72.55,73.025,72.45,72.51,558276,0
+ALC.US,D,20231023,000000,72.27,73.415,72.24,72.76,1325165,0
+ALC.US,D,20231024,000000,72.83,73.55,72.69,73.07,509525,0
+ALC.US,D,20231025,000000,72.12,72.48,70.86,70.91,742964,0
+ALC.US,D,20231026,000000,70.51,70.56,69.44,69.64,856747,0
+ALC.US,D,20231027,000000,70.14,70.26,69.55,70.02,707776,0
+ALC.US,D,20231030,000000,70.64,70.76,69.72,70.42,613838,0
+ALC.US,D,20231031,000000,71.21,71.72,71.02,71.32,512003,0
+ALC.US,D,20231101,000000,72.14,72.51,71.49,72.32,710596,0
+ALC.US,D,20231102,000000,73.3,73.42,72.515,73.21,794602,0
+ALC.US,D,20231103,000000,73.91,74.81,73.685,74.34,534564,0
+ALC.US,D,20231106,000000,74.14,74.41,73.75,73.96,621469,0
+ALC.US,D,20231107,000000,74.35,74.36,73.6,73.67,575925,0
+ALC.US,D,20231108,000000,74.12,74.14,73.3,73.57,631677,0
+ALC.US,D,20231109,000000,74.27,74.34,72.73,72.77,582884,0
+ALC.US,D,20231110,000000,72.33,73.14,71.21,72.88,1164828,0
+ALC.US,D,20231113,000000,71.84,72.85,71.76,72.05,1343713,0
+ALC.US,D,20231114,000000,74.48,75.28,73.64,74.96,1838557,0
+ALC.US,D,20231115,000000,71.11,72.13,69.53,70.53,3034826,0
+ALC.US,D,20231116,000000,70.03,70.64,69.53,69.57,1238534,0
+ALC.US,D,20231117,000000,70.73,70.9,70.22,70.56,1046644,0
+ALC.US,D,20231120,000000,71.22,71.55,70.86,71.19,995306,0
+ALC.US,D,20231121,000000,71.8,72.38,71.47,72.34,1096300,0
+ALC.US,D,20231122,000000,73.17,73.47,72.6,72.84,870031,0
+ALC.US,D,20231124,000000,73.3,73.62,72.98,73.52,523466,0
+ALC.US,D,20231127,000000,73.38,73.69,73.23,73.24,770928,0
+ALC.US,D,20231128,000000,73.14,74.05,73.0694,73.53,892907,0
+ALC.US,D,20231129,000000,74.33,75.17,74.32,74.66,1127335,0
+ALC.US,D,20231130,000000,74.78,75.86,74.515,75.63,887178,0
+ALC.US,D,20231201,000000,74.98,75.9197,74.98,75.85,974866,0
+ALC.US,D,20231204,000000,72.82,73.93,72.4,73.23,1462299,0
+ALC.US,D,20231205,000000,72.51,72.6,71.76,72.08,750352,0
+ALC.US,D,20231206,000000,72.34,72.59,71.74,71.93,862803,0
+ALC.US,D,20231207,000000,72.01,72.31,71.82,71.9,565863,0
+ALC.US,D,20231208,000000,71.77,72.15,71.455,71.99,629873,0
+ALC.US,D,20231211,000000,72.13,72.62,72.05,72.36,546885,0
+ALC.US,D,20231212,000000,72.91,73.43,72.34,73.16,738725,0
+ALC.US,D,20231213,000000,73.71,75.19,73.49,75.05,782807,0
+ALC.US,D,20231214,000000,76.38,77.42,76.23,77.09,1037684,0
+ALC.US,D,20231215,000000,75.81,76.26,75.43,75.72,844456,0
+ALC.US,D,20231218,000000,75.69,75.86,75.0038,75.33,734001,0
+ALC.US,D,20231219,000000,75.19,75.85,75.12,75.6,562227,0
+ALC.US,D,20231220,000000,75.61,75.9996,74.74,74.74,710045,0
+ALC.US,D,20231221,000000,75.89,76.88,75.765,76.8,698368,0
+ALC.US,D,20231222,000000,77.2,77.65,76.7773,77.15,423421,0
+ALC.US,D,20231226,000000,77,77.74,76.98,77.49,242997,0
+ALC.US,D,20231227,000000,77.05,77.97,76.96,77.95,451251,0
+ALC.US,D,20231228,000000,78.21,78.72,77.79,77.98,315800,0
+ALC.US,D,20231229,000000,77.76,78.34,77.67,78.12,323515,0
+ALC.US,D,20240102,000000,77.28,77.65,76.43,77.04,489191,0
+ALC.US,D,20240103,000000,75.8,75.9,74.795,74.85,695574,0
+ALC.US,D,20240104,000000,75.28,75.83,75.19,75.22,495562,0
+ALC.US,D,20240105,000000,75.16,75.73,74.87,75.08,909662,0
+ALC.US,D,20240108,000000,76.05,77.54,76.03,77.35,675484,0
+ALC.US,D,20240109,000000,77.07,77.97,76.626,76.67,653137,0
+ALC.US,D,20240110,000000,80.36,80.6,79.595,80.15,1684042,0
+ALC.US,D,20240111,000000,80.18,80.29,78.81,79.69,1205726,0
+ALC.US,D,20240112,000000,80.2,80.54,79.73,80.05,448030,0
+ALC.US,D,20240116,000000,78.66,78.96,78.23,78.34,560875,0
+ALC.US,D,20240117,000000,77.2,77.44,76.37,76.45,810781,0
+ALC.US,D,20240118,000000,77.58,77.73,76.9,77.6,1282005,0
+ALC.US,D,20240119,000000,77.35,77.89,76.97,77.73,947396,0
+ALC.US,D,20240122,000000,78.84,79.23,78.44,79.06,1222403,0
+ALC.US,D,20240123,000000,77.24,77.515,76.11,77.44,1229162,0
+ALC.US,D,20240124,000000,78.01,78.14,76.5,76.54,807120,0
+ALC.US,D,20240125,000000,76.52,76.6,75.98,76.3,585970,0
+ALC.US,D,20240126,000000,77.18,77.25,75.97,76,1120975,0
+ALC.US,D,20240129,000000,74.97,76.31,74.72,76.08,1336741,0
+ALC.US,D,20240130,000000,76.56,76.68,75.58,75.58,813157,0
+ALC.US,D,20240131,000000,75.52,76.47,75.02,75.11,735183,0
+ALC.US,D,20240201,000000,75.29,76.45,75.17,76.39,581760,0
+ALC.US,D,20240202,000000,75.35,75.46,74.3,74.98,744994,0
+ALC.US,D,20240205,000000,75.01,75.69,74.8,75.4,663272,0
+ALC.US,D,20240206,000000,75.96,77.11,75.83,76.93,468710,0
+ALC.US,D,20240207,000000,76.87,77.02,75.98,76.86,1063424,0
+ALC.US,D,20240208,000000,76.16,77.17,75.48,77.17,1022020,0
+ALC.US,D,20240209,000000,77.03,77.38,76.35,77.2,802892,0
+ALC.US,D,20240212,000000,76.84,77.395,76.67,77.34,799541,0
+ALC.US,D,20240213,000000,75.28,75.7,74.53,74.84,889009,0
+ALC.US,D,20240214,000000,76.1,76.73,75.985,76.44,749931,0
+ALC.US,D,20240215,000000,77.35,77.935,77.34,77.88,702645,0
+ALC.US,D,20240216,000000,77.52,78.17,77.2,77.54,497179,0
+ALC.US,D,20240220,000000,78.11,78.51,77.72,78.31,718585,0
+ALC.US,D,20240221,000000,78.46,79.83,78.18,79.78,934984,0
+ALC.US,D,20240222,000000,80.06,80.74,79.98,80.4,1170347,0
+ALC.US,D,20240223,000000,80.07,80.37,79.78,80.06,857183,0
+ALC.US,D,20240226,000000,79.99,80.54,79.74,80.53,922805,0
+ALC.US,D,20240227,000000,80.45,81.34,80.39,81.18,1276099,0
+ALC.US,D,20240228,000000,84.5,85.95,83.61,85.69,2747830,0
+ALC.US,D,20240229,000000,85.65,85.845,84.435,84.55,1773586,0
+ALC.US,D,20240301,000000,85.45,86.79,85.14,86.74,1344687,0
+ALC.US,D,20240304,000000,85.95,86.15,85.55,85.91,771024,0
+ALC.US,D,20240305,000000,85.6,85.9,84.569,85,753454,0
+ALC.US,D,20240306,000000,85.44,86.48,85.44,85.75,554275,0
+ALC.US,D,20240307,000000,86.79,87.15,86.49,86.92,730016,0
+ALC.US,D,20240308,000000,87.32,88.0318,86.911,87.28,893839,0
+ALC.US,D,20240311,000000,87.7,88.2312,87.28,88.15,762915,0
+ALC.US,D,20240312,000000,87.79,88.22,87.48,88.13,735864,0
+ALC.US,D,20240313,000000,87.74,88.115,87.29,87.33,1919782,0
+ALC.US,D,20240314,000000,87.24,87.29,85.61,85.92,1808031,0
+ALC.US,D,20240315,000000,85.86,86.14,84.97,84.98,1007878,0
+ALC.US,D,20240318,000000,84.5,84.92,84.11,84.13,688510,0
+ALC.US,D,20240319,000000,84.47,84.83,84.08,84.73,979724,0
+ALC.US,D,20240320,000000,84.29,84.8284,83.965,84.6,829078,0
+ALC.US,D,20240321,000000,84.09,84.44,83.85,83.91,783753,0
+ALC.US,D,20240322,000000,83.83,83.86,83.23,83.61,428877,0
+ALC.US,D,20240325,000000,83.6,83.85,82.94,82.97,588916,0
+ALC.US,D,20240326,000000,82.5,82.865,82.45,82.63,757215,0
+ALC.US,D,20240327,000000,83.39,83.62,82.93,83.28,825850,0
+ALC.US,D,20240328,000000,82.88,83.71,82.67,83.29,648985,0
+ALC.US,D,20240401,000000,83.32,83.52,81.88,82.02,437738,0
+ALC.US,D,20240402,000000,81.68,81.905,81.3468,81.7,517552,0
+ALC.US,D,20240403,000000,81.8,84.12,81.8,84.08,1129949,0
+ALC.US,D,20240404,000000,83.56,84.46,83.51,83.61,1296610,0
+ALC.US,D,20240405,000000,83.71,84.95,83.535,84.8,987877,0
+ALC.US,D,20240408,000000,84.9,84.96,83.76,83.83,845489,0
+ALC.US,D,20240409,000000,82.9,83.29,82.223,82.68,962052,0
+ALC.US,D,20240410,000000,82.01,82.65,81.9,82.19,903966,0
+ALC.US,D,20240411,000000,82.6,82.68,81.68,82.31,693893,0
+ALC.US,D,20240412,000000,82,82.16,80.65,81.28,966651,0
+ALC.US,D,20240415,000000,82.17,82.47,80.975,81.09,701868,0
+ALC.US,D,20240416,000000,80.4,80.4,79.24,79.61,1073326,0
+ALC.US,D,20240417,000000,79.93,79.95,78.82,79,1163755,0
+ALC.US,D,20240418,000000,79.09,79.26,78.28,78.47,757057,0
+ALC.US,D,20240419,000000,79.42,79.76,79.02,79.56,1022893,0
+ALC.US,D,20240422,000000,80.53,81,79.92,80.61,521596,0
+ALC.US,D,20240423,000000,81.2,81.43,80.74,80.76,940672,0
+ALC.US,D,20240424,000000,80.28,80.28,79.5,79.57,853714,0
+ALC.US,D,20240425,000000,78.36,78.995,78,78.84,915924,0
+ALC.US,D,20240426,000000,78.32,79,78.3,78.77,1115931,0
+ALC.US,D,20240429,000000,79.21,79.52,78.59,78.72,686489,0
+ALC.US,D,20240430,000000,77.81,78.02,77.54,77.58,541823,0
+ALC.US,D,20240501,000000,77.61,79.65,77.58,78.53,525921,0
+ALC.US,D,20240502,000000,78.37,78.75,77.76,78.42,432281,0
+ALC.US,D,20240503,000000,79.58,80.08,79.36,79.57,594700,0
+ALC.US,D,20240506,000000,80.14,80.51,79.8,80.41,611190,0
+ALC.US,D,20240507,000000,79.9,81.18,79.9,80.97,946703,0
+ALC.US,D,20240508,000000,80.56,80.78,79.63,80.35,667752,0
+ALC.US,D,20240509,000000,80.63,81.72,80.63,81.46,671487,0
+ALC.US,D,20240510,000000,81.13,82.08,80.97,82.01,1193795,0
+ALC.US,D,20240513,000000,82.13,82.73,80.86,80.92,1527434,0
+ALC.US,D,20240514,000000,88.66,89.32,87.3,89.28,1955924,0
+ALC.US,D,20240515,000000,89.9,90,89.05,89.97,1461408,0
+ALC.US,D,20240516,000000,89.74,89.87,88.87,89.06,600878,0
+ALC.US,D,20240517,000000,88.22,89.068,87.865,88.83,633656,0
+ALC.US,D,20240520,000000,88.66,89.52,87.955,88.1,666180,0
+ALC.US,D,20240521,000000,88.9,88.9,88.0853,88.7,985421,0
+ALC.US,D,20240522,000000,90.43,90.9,90.1,90.75,733015,0
+ALC.US,D,20240523,000000,91,91.08,89.6,89.76,807393,0
+ALC.US,D,20240524,000000,89.66,89.9696,89.34,89.43,631211,0
+ALC.US,D,20240528,000000,89.68,89.8,88.11,88.23,827744,0
+ALC.US,D,20240529,000000,87.7,87.9,87.11,87.37,1046470,0
+ALC.US,D,20240530,000000,88.34,88.84,88.04,88.35,854256,0
+ALC.US,D,20240531,000000,88.99,89.71,88.66,89.13,1008427,0
+ALC.US,D,20240603,000000,88.86,89.67,88.62,89.64,710867,0
+ALC.US,D,20240604,000000,90,90.51,89.49,90.41,621856,0
+ALC.US,D,20240605,000000,90.56,91.31,90.15,91.26,514705,0
+ALC.US,D,20240606,000000,91.58,92.27,91.3,92.02,1077096,0
+ALC.US,D,20240607,000000,91.47,92.11,91.36,91.38,870420,0
+ALC.US,D,20240610,000000,90.93,91.6,90.65,91.44,443328,0
+ALC.US,D,20240611,000000,90.33,90.93,89.94,90.63,581463,0
+ALC.US,D,20240612,000000,91.77,92.65,91.62,92.26,1220024,0
+ALC.US,D,20240613,000000,92.24,92.29,90.94,91.35,514235,0
+ALC.US,D,20240614,000000,90.55,90.77,89.85,90.68,1126519,0
+ALC.US,D,20240617,000000,88.76,88.92,87.82,88.45,847007,0
+ALC.US,D,20240618,000000,88.77,89.5,88.68,89.33,575916,0
+ALC.US,D,20240620,000000,88.65,89.98,88.4313,89.44,833003,0
+ALC.US,D,20240621,000000,89,89.53,88.69,89.12,707350,0
+ALC.US,D,20240624,000000,90.12,90.64,89.74,89.92,650227,0
+ALC.US,D,20240625,000000,89,89.97,88.71,89.8,680383,0
+ALC.US,D,20240626,000000,88.58,89.7,88.4,89.68,677208,0
+ALC.US,D,20240627,000000,89.77,90.024,89.39,89.71,567029,0
+ALC.US,D,20240628,000000,89.21,89.407,88.75,89.08,686097,0
+ALC.US,D,20240701,000000,89.23,89.46,87.8,88.07,827275,0
+ALC.US,D,20240702,000000,87.97,88.9236,87.95,88.79,383130,0
+ALC.US,D,20240703,000000,89,89,87.82,88.13,440682,0
+ALC.US,D,20240705,000000,89.88,90,88.71,89.45,734655,0
+ALC.US,D,20240708,000000,90.26,90.4,89.36,89.55,611986,0
+ALC.US,D,20240709,000000,89.8,89.8,88.88,88.99,578061,0
+ALC.US,D,20240710,000000,88.45,88.78,87.785,88.68,1105358,0
+ALC.US,D,20240711,000000,89.78,90.8,89.64,90.54,1282086,0
+ALC.US,D,20240712,000000,90.8,92.58,90.7,91.74,852975,0
+ALC.US,D,20240715,000000,90.98,91.585,89.94,89.96,1578168,0
+ALC.US,D,20240716,000000,89.4,90.32,89.38,90.26,1446584,0
+ALC.US,D,20240717,000000,88.9,90.67,88.79,90,946093,0
+ALC.US,D,20240718,000000,90.69,90.69,89.35,90,881338,0
+ALC.US,D,20240719,000000,89.9,90.34,89.88,90.01,584634,0
+ALC.US,D,20240722,000000,90.79,90.93,89.995,90.8,667080,0
+ALC.US,D,20240723,000000,90.23,91.01,89.98,90.93,584069,0
+ALC.US,D,20240724,000000,91.18,92.78,91.18,92.41,998683,0
+ALC.US,D,20240725,000000,91.81,93.39,91.78,91.84,985492,0
+ALC.US,D,20240726,000000,93.17,94.22,92.99,93.37,1160361,0
+ALC.US,D,20240729,000000,93.98,94.06,93.12,93.26,953462,0
+ALC.US,D,20240730,000000,93.64,93.76,93.1,93.42,710557,0
+ALC.US,D,20240731,000000,95.04,95.12,93.69,94,1514910,0
+ALC.US,D,20240801,000000,93.01,94.19,92.78,93.82,567216,0
+ALC.US,D,20240802,000000,93.76,93.84,91.82,92.38,1209068,0
+ALC.US,D,20240805,000000,90.31,90.83,89.44,89.61,1119645,0
+ALC.US,D,20240806,000000,89.73,92.11,89.68,91.15,738436,0
+ALC.US,D,20240807,000000,92.14,92.88,91.08,91.17,696549,0
+ALC.US,D,20240808,000000,91.12,92.63,91.02,92.39,563906,0
+ALC.US,D,20240809,000000,93.14,93.44,92.64,92.92,725635,0
+ALC.US,D,20240812,000000,92.43,92.61,90.93,91.15,1147575,0
+ALC.US,D,20240813,000000,91.53,93.13,91.401,92.96,924664,0
+ALC.US,D,20240814,000000,93.33,93.64,92.89,93.61,457317,0
+ALC.US,D,20240815,000000,93.95,94.55,93.82,93.84,507054,0
+ALC.US,D,20240816,000000,94.12,94.98,94.04,94.64,513971,0
+ALC.US,D,20240819,000000,95.5,96.375,95.16,96.26,843404,0
+ALC.US,D,20240820,000000,96.4,96.89,95.9,96.5,912785,0
+ALC.US,D,20240821,000000,93.92,95.41,93.39,94.62,2511169,0
+ALC.US,D,20240822,000000,96.54,96.6,95.24,95.33,819644,0
+ALC.US,D,20240823,000000,96,96.4699,95.32,96.09,564208,0
+ALC.US,D,20240826,000000,95.67,95.9693,95.14,95.2,424319,0
+ALC.US,D,20240827,000000,95.76,96.595,95.66,96.06,497583,0
+ALC.US,D,20240828,000000,96.6,96.92,96.4,96.87,550388,0
+ALC.US,D,20240829,000000,96.97,97.69,96.83,97.23,532863,0
+ALC.US,D,20240830,000000,97.39,97.98,96.45,97.68,758445,0
+ALC.US,D,20240903,000000,96.3,96.72,95.13,95.7,742148,0
+ALC.US,D,20240904,000000,94.4,94.9,94.14,94.47,570537,0
+ALC.US,D,20240905,000000,94.28,94.55,93.92,94.41,692272,0
+ALC.US,D,20240906,000000,94.35,94.9,93.89,94.66,1148896,0
+ALC.US,D,20240909,000000,95.88,97.05,95.73,96.49,805766,0
+ALC.US,D,20240910,000000,97.26,98.13,96.56,98.12,939872,0
+ALC.US,D,20240911,000000,97.93,98.49,96.47,98.22,708506,0
+ALC.US,D,20240912,000000,98.4,101.1,98.295,100.76,1716133,0
+ALC.US,D,20240913,000000,99.9,100.2,97.785,98.5,1616926,0
+ALC.US,D,20240916,000000,98.56,99.13,98.54,98.62,607871,0
+ALC.US,D,20240917,000000,99,99.04,97.03,97.16,581460,0
+ALC.US,D,20240918,000000,96.83,97.58,96.36,96.65,726886,0
+ALC.US,D,20240919,000000,98.48,98.5,97.48,98.33,428654,0
+ALC.US,D,20240920,000000,97.26,97.62,96.75,97.48,610860,0
+ALC.US,D,20240923,000000,98.17,98.41,97.87,97.97,371265,0
+ALC.US,D,20240924,000000,98.15,98.917,97.77,98.36,418586,0
+ALC.US,D,20240925,000000,99.01,99.12,98.38,98.77,645939,0
+ALC.US,D,20240926,000000,99.02,99.41,98.58,99.08,462772,0
+ALC.US,D,20240927,000000,100.31,100.64,99.64,99.64,517716,0
+ALC.US,D,20240930,000000,100.1,100.22,99.305,100.07,485469,0
+ALC.US,D,20241001,000000,100.59,100.71,98.74,99.12,636947,0
+ALC.US,D,20241002,000000,98.44,99.48,97.84,99.13,527956,0
+ALC.US,D,20241003,000000,99.2,99.3,97.87,98.11,435444,0
+ALC.US,D,20241004,000000,96.96,97.2975,96.48,97.27,501424,0
+ALC.US,D,20241007,000000,97.03,97.04,95.06,95.43,578540,0
+ALC.US,D,20241008,000000,95.74,95.94,95.37,95.91,617686,0
+ALC.US,D,20241009,000000,95.93,96.535,95.62,96.44,625656,0
+ALC.US,D,20241010,000000,96.23,96.46,95.78,96.33,465608,0
+ALC.US,D,20241011,000000,96.57,96.87,96.33,96.69,597056,0
+ALC.US,D,20241014,000000,96.74,97.32,96.45,97.2,562223,0
+ALC.US,D,20241015,000000,98.02,98.6,96.225,96.61,734810,0
+ALC.US,D,20241016,000000,95.97,96.43,95.195,95.29,679762,0
+ALC.US,D,20241017,000000,95.04,95.19,94.44,94.52,502050,0
+ALC.US,D,20241018,000000,94.54,95.525,94.32,95.14,604480,0
+ALC.US,D,20241021,000000,94.94,95.17,94.28,94.34,502026,0
+ALC.US,D,20241022,000000,94.09,94.74,93.975,94.64,429756,0
+ALC.US,D,20241023,000000,94.11,94.65,93.945,94.51,301972,0
+ALC.US,D,20241024,000000,94.46,94.74,94.0771,94.39,420616,0
+ALC.US,D,20241025,000000,94.08,94.71,93.72,94.25,407577,0
+ALC.US,D,20241028,000000,94.94,95.14,94.5513,94.87,523070,0
+ALC.US,D,20241029,000000,94.41,94.7599,94.24,94.51,345097,0
+ALC.US,D,20241030,000000,93.21,93.96,93.11,93.27,895061,0
+ALC.US,D,20241031,000000,92.68,92.76,91.55,91.95,607060,0
+ALC.US,D,20241101,000000,92.55,92.68,91.65,91.79,1205328,0
+ALC.US,D,20241104,000000,92.36,92.69,91.61,92.17,607442,0
+ALC.US,D,20241105,000000,91.97,92.8399,91.755,92.44,435670,0
+ALC.US,D,20241106,000000,92.08,92.29,90.4901,91.47,1114133,0
+ALC.US,D,20241107,000000,92.73,93.155,92.33,92.6,500050,0
+ALC.US,D,20241108,000000,92.46,92.97,92.26,92.61,935133,0
+ALC.US,D,20241111,000000,93.34,93.67,92.25,92.28,1168309,0
+ALC.US,D,20241112,000000,91.28,92.16,85.9755,86.89,3922215,0
+ALC.US,D,20241113,000000,86.1,88.6,85.49,87.49,2314338,0
+ALC.US,D,20241114,000000,85.9,86.34,85.16,85.17,1237941,0
+ALC.US,D,20241115,000000,84.58,85.515,83.92,85.13,1568847,0
+ALC.US,D,20241118,000000,84.3,86.86,84.28,85.81,1968095,0
+ALC.US,D,20241119,000000,86.26,86.32,84.855,85.43,1155809,0
+ALC.US,D,20241120,000000,85.46,85.665,85,85.5,577491,0
+ALC.US,D,20241121,000000,85.34,85.97,85.165,85.57,405476,0
+ALC.US,D,20241122,000000,86,86.24,85.6452,85.99,452013,0
+ALC.US,D,20241125,000000,86.04,86.32,85.67,86.17,838116,0
+ALC.US,D,20241126,000000,88.22,88.22,86.86,87.24,925934,0
+ALC.US,D,20241127,000000,88.32,88.605,87.695,88.23,1141305,0
+ALC.US,D,20241129,000000,88.12,89.14,88.07,88.85,364290,0
+ALC.US,D,20241202,000000,88.28,88.58,87.9275,88.23,1051457,0
+ALC.US,D,20241203,000000,87.44,87.7,86.81,87.34,622253,0
+ALC.US,D,20241204,000000,87.82,88.5852,87.6,87.84,576986,0
+ALC.US,D,20241205,000000,87.72,87.82,87.2,87.36,622330,0
+ALC.US,D,20241206,000000,87.28,87.39,86.57,86.76,720290,0
+ALC.US,D,20241209,000000,86.67,87.36,86.46,86.47,743402,0
+ALC.US,D,20241210,000000,87,87.075,85.778,85.81,497532,0
+ALC.US,D,20241211,000000,86.62,86.91,85.96,86.57,723083,0
+ALC.US,D,20241212,000000,85.74,86.3889,85.36,85.74,1095524,0
+ALC.US,D,20241213,000000,85.06,85.36,83.8816,84.17,837022,0
+ALC.US,D,20241216,000000,84,84.91,83.8,83.87,953378,0
+ALC.US,D,20241217,000000,84.64,85.875,84.4,85.54,1185965,0
+ALC.US,D,20241218,000000,85.56,86.5,84.64,84.74,1595983,0
+ALC.US,D,20241219,000000,84.66,85.135,84.07,84.18,925866,0
+ALC.US,D,20241220,000000,84.18,85.33,84.06,84.76,917694,0
+ALC.US,D,20241223,000000,85.22,85.44,84.56,85.38,695296,0
+ALC.US,D,20241224,000000,85.69,86.16,85.01,86.08,268298,0
+ALC.US,D,20241226,000000,85.63,86.43,85.4,86.3,398342,0
+ALC.US,D,20241227,000000,85.58,85.76,85.01,85.65,421024,0
+ALC.US,D,20241230,000000,84.79,85.015,84.19,84.75,487546,0
+ALC.US,D,20241231,000000,84.5952,85.32,84.48,84.89,444196,0
+ALC.US,D,20250102,000000,85.01,85.5,82.76,83.45,682883,0
+ALC.US,D,20250103,000000,83.905,84.346,83.69,84.06,776935,0
+ALC.US,D,20250106,000000,83.64,84.64,83.64,83.87,708177,0
+ALC.US,D,20250107,000000,84.86,85.22,84.04,84.39,745439,0
+ALC.US,D,20250108,000000,83.73,84.02,83.17,83.71,942023,0
+ALC.US,D,20250110,000000,83.78,84.29,83.31,83.41,995312,0
+ALC.US,D,20250113,000000,83,83.39,82.6098,83.39,894644,0
+ALC.US,D,20250114,000000,83.6,83.68,82.31,82.73,634802,0
+ALC.US,D,20250115,000000,82.96,83.62,82.67,83.27,1272699,0
+ALC.US,D,20250116,000000,83.76,84.3381,83.29,84.14,1199200,0
+ALC.US,D,20250117,000000,84.59,84.8,84.26,84.37,1024350,0
+ALC.US,D,20250121,000000,86.72,88.67,86.49,88.54,1761626,0
+ALC.US,D,20250122,000000,88.88,89.415,88.41,88.78,1310073,0
+ALC.US,D,20250123,000000,89.36,89.36,88.34,89.11,1057939,0
+ALC.US,D,20250124,000000,88.68,89.38,88.2,88.96,918400,0
+ALC.US,D,20250127,000000,90.14,91.35,89.76,91.35,1374074,0
+ALC.US,D,20250128,000000,92.13,92.13,90.5684,91.26,1719805,0
+ALC.US,D,20250129,000000,91.28,91.66,90.82,91.38,1188169,0
+ALC.US,D,20250130,000000,92.37,92.8396,92,92.32,1549319,0
+ALC.US,D,20250131,000000,92.06,92.51,91.07,91.09,2136528,0
+ALC.US,D,20250203,000000,90.66,91.17,90.09,90.4,1301240,0
+ALC.US,D,20250204,000000,91.28,91.75,91.02,91.57,1239045,0
+ALC.US,D,20250205,000000,92.78,93.57,92.72,93.5,1884054,0
+ALC.US,D,20250206,000000,92.88,92.92,91.26,91.65,2184288,0
+ALC.US,D,20250207,000000,91.48,91.57,89.415,89.56,1252670,0
+ALC.US,D,20250210,000000,90.14,90.38,89.1,89.28,1782346,0
+ALC.US,D,20250211,000000,89.82,90.16,89.54,89.81,1181207,0
+ALC.US,D,20250212,000000,88.04,88.76,87.6,88.16,1850312,0
+ALC.US,D,20250213,000000,89.18,90.58,88.735,90.24,1995876,0
+ALC.US,D,20250214,000000,90.38,90.74,89.82,90.05,1726561,0
+ALC.US,D,20250218,000000,90.56,90.57,88.97,89.45,2178148,0
+ALC.US,D,20250219,000000,89.5,89.83,88.71,89.56,1487497,0
+ALC.US,D,20250220,000000,88.56,89.61,88.56,89.57,867812,0
+ALC.US,D,20250221,000000,90,90.68,89.65,90.31,1362534,0
+ALC.US,D,20250224,000000,89.48,90.225,89.18,89.3,1914736,0
+ALC.US,D,20250225,000000,90.78,91.8,89.605,91.11,1985128,0
+ALC.US,D,20250226,000000,94.34,95.36,92.39,93.31,4119652,0
+ALC.US,D,20250227,000000,91.85,92.89,91.69,91.97,1879405,0
+ALC.US,D,20250228,000000,92.08,92.84,91.676,92.5,1259177,0
+ALC.US,D,20250303,000000,93.17,94.93,93.04,94.14,2225435,0
+ALC.US,D,20250304,000000,93.4,93.59,92.4848,92.59,1336104,0
+ALC.US,D,20250305,000000,93.94,94.81,93.54,94.72,1720957,0
+ALC.US,D,20250306,000000,92.3,93.03,91.72,92.12,2203356,0
+ALC.US,D,20250307,000000,91.88,93.06,91.01,93.03,1639007,0
+ALC.US,D,20250310,000000,91.56,91.86,89.37,89.94,1668669,0
+ALC.US,D,20250311,000000,89.56,89.64,88.06,89.15,1490521,0
+ALC.US,D,20250312,000000,89.74,89.84,88.68,88.78,1519773,0
+ALC.US,D,20250313,000000,87.88,87.92,86.75,86.81,1165001,0
+ALC.US,D,20250314,000000,87.59,89.08,87.33,88.96,870081,0
+ALC.US,D,20250317,000000,88.74,90.26,88.69,89.86,807855,0
+ALC.US,D,20250318,000000,90.34,91,90.12,90.91,796544,0
+ALC.US,D,20250319,000000,90.05,91.02,90.05,90.87,1029781,0
+ALC.US,D,20250320,000000,90.99,91.71,90.99,91.37,993490,0
+ALC.US,D,20250321,000000,90.78,90.88,90.045,90.56,844085,0
+ALC.US,D,20250324,000000,92,92.61,91.865,92.35,701040,0
+ALC.US,D,20250325,000000,92.96,93.27,92.19,92.8,1014998,0
+ALC.US,D,20250326,000000,91.24,91.65,90.635,91.32,1253618,0
+ALC.US,D,20250327,000000,93.52,97.4,93.35,96.8,3589733,0
+ALC.US,D,20250328,000000,95.96,96.377,95.59,95.77,2428832,0
+ALC.US,D,20250331,000000,94.7,95.06,93.735,94.93,2184220,0
+ALC.US,D,20250401,000000,94.44,94.68,92.18,92.7,2028130,0
+ALC.US,D,20250402,000000,91.63,92.7265,91.63,92.59,1213790,0
+ALC.US,D,20250403,000000,92.51,92.62,89.445,89.61,1825619,0
+ALC.US,D,20250404,000000,86.02,86.11,83.57,83.82,2713308,0
+ALC.US,D,20250407,000000,80.86,85.14,80.48,82.98,2252232,0
+ALC.US,D,20250408,000000,85.47,85.94,82.03,82.88,2865779,0
+ALC.US,D,20250409,000000,84.5,90.5,82.47,89.99,4934369,0
+ALC.US,D,20250410,000000,88.05,88.18,85.5,87,1899747,0
+ALC.US,D,20250411,000000,88.45,89.88,87.945,89.61,2166917,0
+ALC.US,D,20250414,000000,89.48,91.47,89.25,90.58,1467993,0
+ALC.US,D,20250415,000000,91.87,92.26,91.05,91.42,2082489,0
+ALC.US,D,20250416,000000,92.1,92.96,91.76,92.05,2173235,0
+ALC.US,D,20250417,000000,91.67,92.92,91.29,92.54,995230,0
+ALC.US,D,20250421,000000,92.65,93.17,90.69,91.38,905608,0
+ALC.US,D,20250422,000000,92.34,93.8144,92.27,93.31,1074327,0
+ALC.US,D,20250423,000000,94.08,95.33,93.2,93.7,1298072,0
+ALC.US,D,20250424,000000,93.85,94.75,93.085,94.68,1436244,0
+ALC.US,D,20250425,000000,95,95.145,94.49,94.94,665108,0
+ALC.US,D,20250428,000000,95.12,95.77,94.59,95.32,921942,0
+ALC.US,D,20250429,000000,96.16,96.89,95.7407,96.42,811986,0
+ALC.US,D,20250430,000000,96.38,97.81,95.3,97.61,1699200,0
+ALC.US,D,20250501,000000,97.25,97.55,95.7,96.17,766399,0
+ALC.US,D,20250502,000000,99.06,99.2,97.9,98.3,1707509,0
+ALC.US,D,20250505,000000,98.555,98.555,97.33,97.38,1262911,0
+ALC.US,D,20250506,000000,96.59,96.74,95.81,95.99,1021084,0
+ALC.US,D,20250507,000000,95.46,96.21,95.12,96.1,1644049,0
+ALC.US,D,20250508,000000,95.99,97.14,95.38,95.88,1212951,0
+ALC.US,D,20250509,000000,96.71,96.88,95.67,95.75,887438,0
+ALC.US,D,20250512,000000,93.88,95.34,93.78,94.79,2070724,0
+ALC.US,D,20250513,000000,94.85,95.065,93.25,93.25,1700652,0
+ALC.US,D,20250514,000000,88.15,89.57,86.63,87.24,5621145,0
+ALC.US,D,20250515,000000,88.14,88.225,86.7,87.67,2212485,0
+ALC.US,D,20250516,000000,88.28,89.88,88.18,89.83,1725365,0
+ALC.US,D,20250519,000000,88.64,89.46,88.64,89.36,1350913,0
+ALC.US,D,20250520,000000,88.88,89.41,87.47,88.07,1672539,0
+ALC.US,D,20250521,000000,89.32,89.32,87.455,87.54,2377959,0
+ALC.US,D,20250522,000000,86.96,87.08,85.72,86.14,2327703,0
+ALC.US,D,20250523,000000,85,86.605,85,86.52,1195591,0
+ALC.US,D,20250527,000000,87.52,87.64,86.65,86.7,1503248,0
+ALC.US,D,20250528,000000,85.06,85.715,84.94,85.38,1819842,0
+ALC.US,D,20250529,000000,85.9,86.91,85.09,86.35,1990594,0
+ALC.US,D,20250530,000000,87.31,87.32,85.05,85.94,2138234,0
+ALC.US,D,20250602,000000,85.61,85.64,84.725,85.17,1920809,0
+ALC.US,D,20250603,000000,84.9,85.56,84.13,85.43,1205815,0
+ALC.US,D,20250604,000000,86.05,86.56,85.73,85.94,1033072,0
+ALC.US,D,20250605,000000,87.06,87.61,86.64,86.93,1356325,0
+ALC.US,D,20250606,000000,86.85,88.055,86.79,87.79,1390722,0
+ALC.US,D,20250609,000000,87.725,87.99,87.305,87.48,2160591,0
+ALC.US,D,20250610,000000,88.6,89.22,88.48,88.95,1286983,0
+ALC.US,D,20250611,000000,89.34,89.76,88.47,88.58,1870256,0
+ALC.US,D,20250612,000000,89.44,89.45,88.75,89.12,2319756,0
+ALC.US,D,20250613,000000,87.425,87.72,86.07,86.2,1653241,0
+ALC.US,D,20250616,000000,86.51,87.04,85.73,86.2,2097060,0
+ALC.US,D,20250617,000000,85.99,86.18,84.745,84.88,1360951,0
+ALC.US,D,20250618,000000,84.785,85.305,84.485,84.77,1269234,0
+ALC.US,D,20250620,000000,85.85,86.25,85.05,85.4,1788792,0
+ALC.US,D,20250623,000000,84.92,85.49,84.35,85.35,1449622,0
+ALC.US,D,20250624,000000,86.06,87.505,85.44,87.21,1310509,0
+ALC.US,D,20250625,000000,87.51,87.9,87.24,87.57,1079961,0
+ALC.US,D,20250626,000000,87.74,87.75,86.94,87.11,1552035,0
+ALC.US,D,20250627,000000,87.62,88.51,87.17,87.81,1799615,0
+ALC.US,D,20250630,000000,87.62,88.48,87.42,88.28,1038039,0
+ALC.US,D,20250701,000000,87.68,89.52,87.65,89.02,1021451,0
+ALC.US,D,20250702,000000,88.55,89.51,88.55,89.3,1221323,0
+ALC.US,D,20250703,000000,88.85,88.92,87.24,87.78,1667063,0
+ALC.US,D,20250707,000000,87.445,87.83,86.67,86.8,2478987,0
+ALC.US,D,20250708,000000,86.45,87.08,86.08,87.05,2518780,0
+ALC.US,D,20250709,000000,86.85,87.27,86.01,86.98,2030585,0
+ALC.US,D,20250710,000000,87.77,89.46,87.56,88.7,1624229,0
+ALC.US,D,20250711,000000,88.13,88.26,87.38,87.48,1016453,0
+ALC.US,D,20250714,000000,87.34,87.84,87.21,87.32,1027856,0
+ALC.US,D,20250715,000000,87.245,87.34,85.675,85.95,967074,0
+ALC.US,D,20250716,000000,87.61,87.63,85.52,86.92,2354502,0
+ALC.US,D,20250717,000000,86.39,87,86.06,86.96,1188704,0
+ALC.US,D,20250718,000000,88.38,88.42,86.97,87.35,1742042,0
+ALC.US,D,20250721,000000,87.72,87.8,87.1,87.16,1131621,0
+ALC.US,D,20250722,000000,87.17,88.71,87.06,88.66,1654809,0
+ALC.US,D,20250723,000000,89.9,92.35,89.885,92.22,2071556,0
+ALC.US,D,20250724,000000,91.43,92.55,91.37,91.9,1832107,0
+ALC.US,D,20250725,000000,91.52,91.86,90.71,91.86,954804,0
+ALC.US,D,20250728,000000,90.91,91.06,89.935,90.15,969676,0
+ALC.US,D,20250729,000000,90.3,91.61,90.28,91.44,1192135,0
+ALC.US,D,20250730,000000,90.81,90.907,89,89.18,1297577,0
+ALC.US,D,20250731,000000,88.83,88.83,87.21,87.55,1448923,0
+ALC.US,D,20250801,000000,86.93,87.92,86.2,87.87,945212,0
+ALC.US,D,20250804,000000,86.12,87.96,86.12,87.82,1887873,0
+ALC.US,D,20250805,000000,87.87,88.01,85.03,85.54,3427749,0
+ALC.US,D,20250806,000000,84.705,85.31,83.6,84.12,2151811,0
+ALC.US,D,20250807,000000,84.95,85.455,84.77,85.45,785807,0
+ALC.US,D,20250808,000000,85.35,85.87,85.2368,85.75,879036,0
+ALC.US,D,20250811,000000,85.14,85.58,84.59,84.68,1511490,0
+ALC.US,D,20250812,000000,85.05,86.05,84.815,86.03,2454234,0
+ALC.US,D,20250813,000000,86.28,87.305,85.91,86.48,3305623,0
+ALC.US,D,20250814,000000,86.32,86.88,85.47,86.79,1988860,0
+ALC.US,D,20250815,000000,86.86,88.24,86.78,87.71,1791765,0
+ALC.US,D,20250818,000000,87.67,89.08,87.6,88.13,2410889,0
+ALC.US,D,20250819,000000,88.9,90.41,88.47,90.12,2377714,0
+ALC.US,D,20250820,000000,82.32,84.18,81.015,81.04,8764976,0
+ALC.US,D,20250821,000000,78.36,79.55,78.1101,79.18,4579095,0
+ALC.US,D,20250822,000000,81.18,82.44,80.83,82.02,3319059,0
+ALC.US,D,20250825,000000,82.69,82.77,80.76,80.76,2135176,0
+ALC.US,D,20250826,000000,81.02,81.7,80.94,81.45,2184129,0
+ALC.US,D,20250827,000000,81.26,81.82,81.115,81.36,1025660,0
+ALC.US,D,20250828,000000,80.7,80.89,79.165,79.44,2174834,0
+ALC.US,D,20250829,000000,79.47,80.28,79.32,79.81,1960429,0
+ALC.US,D,20250902,000000,78.7,79.21,78.07,78.27,2698198,0
+ALC.US,D,20250903,000000,78.095,78.76,77.72,78.72,2065997,0
+ALC.US,D,20250904,000000,78.85,79.09,78.34,78.91,1829234,0
+ALC.US,D,20250905,000000,79.84,80.91,79.66,80.17,1666799,0
+ALC.US,D,20250908,000000,79.54,80.055,79.28,79.97,1716871,0
+ALC.US,D,20250909,000000,79.92,80.02,78.75,78.89,2023989,0
+ALC.US,D,20250910,000000,79.31,79.78,77.44,77.86,3084462,0
+ALC.US,D,20250911,000000,77.82,79.68,77.71,79.68,1930740,0
+ALC.US,D,20250912,000000,78.84,79.04,78.28,78.29,1309265,0
+ALC.US,D,20250915,000000,78.4,78.5,77.36,77.41,1562703,0
+ALC.US,D,20250916,000000,77.81,78.07,77.385,77.64,1407785,0
+ALC.US,D,20250917,000000,77.78,78.4,77.08,77.2,1360152,0
+ALC.US,D,20250918,000000,77.52,77.93,77.0017,77.79,1671462,0
+ALC.US,D,20250919,000000,77.88,77.94,76.94,77.25,1216821,0
+ALC.US,D,20250922,000000,77.6,77.84,77.33,77.58,1626199,0
+ALC.US,D,20250923,000000,76.965,77.47,75.145,75.2,2926901,0
+ALC.US,D,20250924,000000,75,75.35,74.76,75,3265427,0
+ALC.US,D,20250925,000000,73.84,74.03,73.215,73.24,1468889,0
+ALC.US,D,20250926,000000,73.46,74.21,73.34,73.92,2416454,0
+ALC.US,D,20250929,000000,74.14,74.31,73.76,74.11,1502844,0
+ALC.US,D,20250930,000000,74.01,74.605,73.8,74.51,1874640,0
+ALC.US,D,20251001,000000,74.87,75.11,74.01,75.11,3427447,0
+ALC.US,D,20251002,000000,75.58,75.705,74.72,75.11,2092655,0
+ALC.US,D,20251003,000000,75.61,77.5,75.51,77.38,2380821,0
+ALC.US,D,20251006,000000,77.46,77.62,76.7,76.82,1694365,0
+ALC.US,D,20251007,000000,76.73,76.78,75.34,75.37,1986339,0
+ALC.US,D,20251008,000000,75.48,77,75.32,76.55,1794308,0
+ALC.US,D,20251009,000000,76.04,76.15,74.365,74.53,1697578,0
+ALC.US,D,20251010,000000,74.62,74.72,71.55,72.05,4611009,0
+ALC.US,D,20251013,000000,72.515,73.125,72.47,72.6,2485255,0
+ALC.US,D,20251014,000000,72.72,74.24,72.65,74.08,3318302,0
+ALC.US,D,20251015,000000,74.12,75.05,73.97,73.99,3973052,0
+ALC.US,D,20251016,000000,74.81,76,74.565,75.4,1915239,0
+ALC.US,D,20251017,000000,75.08,75.41,74.8,75.11,2445352,0
+ALC.US,D,20251020,000000,75.21,76.09,75.01,75.46,2888682,0
+ALC.US,D,20251021,000000,75.12,75.995,75.11,75.76,1417259,0
+ALC.US,D,20251022,000000,75.93,76.815,75.92,76.4,1679740,0
+ALC.US,D,20251023,000000,76.27,76.9,76.12,76.26,1210165,0
+ALC.US,D,20251024,000000,77.01,77.01,76.08,76.08,1361791,0
+ALC.US,D,20251027,000000,75.76,76.235,75.68,76.1,2052756,0
+ALC.US,D,20251028,000000,75.57,75.81,74.63,74.82,1238078,0
+ALC.US,D,20251029,000000,75.05,75.13,73.41,73.6,1355430,0
+ALC.US,D,20251030,000000,73.77,74.54,73.56,74.26,1177020,0
+ALC.US,D,20251031,000000,74.42,74.66,73.87,73.89,1427422,0
+ALC.US,D,20251103,000000,73.11,73.89,72.42,73.88,1847515,0
+ALC.US,D,20251104,000000,74.57,75.28,73.7,74.19,2375116,0
+ALC.US,D,20251105,000000,73.83,74.7,73.56,74.34,1881109,0
+ALC.US,D,20251106,000000,73.83,74.35,73.03,74.27,2331795,0
+ALC.US,D,20251107,000000,72.51,74.005,72.09,73.97,3390887,0
+ALC.US,D,20251110,000000,74.12,74.57,73.73,74.39,3682455,0
+ALC.US,D,20251111,000000,76.32,78.19,76.26,77.36,3075552,0
+ALC.US,D,20251112,000000,81.37,81.89,79.34,79.44,5406828,0
+ALC.US,D,20251113,000000,79.25,80.52,78.56,78.61,3113683,0
+ALC.US,D,20251114,000000,77.86,78.32,77.41,77.65,2642812,0
+ALC.US,D,20251117,000000,77.07,77.41,76.38,76.61,1738368,0
+ALC.US,D,20251118,000000,75.74,75.98,74.79,75.78,1970595,0
+ALC.US,D,20251119,000000,75.52,75.79,74.7801,75.42,2018453,0
+ALC.US,D,20251120,000000,75.68,76.12,74.66,75.05,1882929,0
+ALC.US,D,20251121,000000,75.41,77.23,75.39,76.61,3321765,0
+ALC.US,D,20251124,000000,76.33,76.77,76.07,76.25,1580416,0
+ALC.US,D,20251125,000000,77.25,79.81,77.19,79.66,3051101,0
+ALC.US,D,20251126,000000,79.7,80.04,79.16,79.17,860987,0
+ALC.US,D,20251128,000000,79.19,79.6,79.01,79.31,474388,0
+ALC.US,D,20251201,000000,79.32,79.64,78.16,78.2,1910486,0
+ALC.US,D,20251202,000000,78.98,79.255,78.74,79.2,1881512,0
+ALC.US,D,20251203,000000,79.55,80.33,79.35,80.03,1397724,0
+ALC.US,D,20251204,000000,79.73,79.93,78.7601,78.99,866226,0
+ALC.US,D,20251205,000000,81.04,81.69,80.64,80.73,1790185,0
+ALC.US,D,20251208,000000,80.32,80.44,78.8,78.87,1743270,0
+ALC.US,D,20251209,000000,79.74,80.15,78.545,78.67,1511866,0
+ALC.US,D,20251210,000000,79.21,80.39,78.91,80.21,1565088,0
+ALC.US,D,20251211,000000,79.74,79.825,78.66,78.76,2427812,0
+ALC.US,D,20251212,000000,78.75,79.3,78.25,78.8,1093862,0
+ALC.US,D,20251215,000000,79.24,79.78,78.97,79.19,933078,0
+ALC.US,D,20251216,000000,79.01,79.09,78.285,79.02,1083288,0
+ALC.US,D,20251217,000000,79.05,79.91,78.81,79.26,1030390,0
+ALC.US,D,20251218,000000,79.8,80.28,79.38,79.5,1204659,0
+ALC.US,D,20251219,000000,79.67,80.25,79.43,79.97,1001707,0
+ALC.US,D,20251222,000000,79.9,80.75,79.76,80.55,1082725,0
+ALC.US,D,20251223,000000,80.66,80.7192,79.89,80.12,1083653,0
+ALC.US,D,20251224,000000,80.46,80.46,79.88,80.17,318760,0
+ALC.US,D,20251226,000000,80.21,80.5,80,80.38,559871,0
+ALC.US,D,20251229,000000,80.79,80.88,80.11,80.35,995104,0
+ALC.US,D,20251230,000000,80.04,80.18,79.21,79.31,1230799,0
+ALC.US,D,20251231,000000,79.3,79.4599,78.53,78.81,806435,0
+ALC.US,D,20260102,000000,78.9,79.15,76.74,77.6,1421518,0
+ALC.US,D,20260105,000000,78.68,81.09,78.49,80.65,1534696,0
+ALC.US,D,20260106,000000,81.58,82.33,81.41,81.81,1748112,0
+ALC.US,D,20260107,000000,82.13,82.5,80.67,81.02,1292095,0
+ALC.US,D,20260108,000000,79.815,81.11,79.68,80.62,1129348,0
+ALC.US,D,20260109,000000,80.35,80.64,78.855,80.13,1399976,0
+ALC.US,D,20260112,000000,81.26,81.65,80.5,80.86,1002173,0
+ALC.US,D,20260113,000000,81.26,81.56,77.885,78.99,1941236,0
+ALC.US,D,20260114,000000,79.635,80.27,78.965,80.11,1252173,0
+ALC.US,D,20260115,000000,79.57,79.705,78.78,79.67,1125593,0
+ALC.US,D,20260116,000000,80.2,80.2,78.96,79,1480172,0
+ALC.US,D,20260120,000000,78.605,79.88,78.265,79.06,1872341,0
+ALC.US,D,20260121,000000,80.88,81.9699,80.76,81.62,2829590,0
+ALC.US,D,20260122,000000,80.92,82.14,80.91,81.02,1015035,0
+ALC.US,D,20260123,000000,80.43,80.51,79.58,80.29,939406,0
+ALC.US,D,20260126,000000,80.83,81.42,80.69,80.79,637363,0
+ALC.US,D,20260127,000000,80.66,81.055,80.45,80.87,1020937,0
+ALC.US,D,20260128,000000,80.09,80.63,79.81,80.42,1077730,0
+ALC.US,D,20260129,000000,81.35,81.36,80.15,81.15,1392900,0
+ALC.US,D,20260130,000000,81.58,81.93,80.64,80.98,1224547,0
+ALC.US,D,20260202,000000,79.65,80.15,79.15,79.38,1448462,0
+ALC.US,D,20260203,000000,78.01,78.75,76.95,77.33,2234546,0
+ALC.US,D,20260204,000000,78.66,79.67,78.43,79.06,3056530,0
+ALC.US,D,20260205,000000,78.27,79.155,78.055,78.37,2947560,0
+ALC.US,D,20260206,000000,77.5,78.885,77.44,78.83,2088676,0
+ALC.US,D,20260209,000000,79.1,79.1,78.04,78.44,1376534,0
+ALC.US,D,20260210,000000,78.63,81.05,78.37,80.48,3528999,0
+ALC.US,D,20260211,000000,78.78,79.47,77.95,79.39,2464548,0
+ALC.US,D,20260212,000000,80.4,80.77,78.146,78.55,1391165,0
+ALC.US,D,20260213,000000,79.48,79.95,79.03,79.2,1410384,0
+ALC.US,D,20260217,000000,79.49,81.18,79.35,80.72,2300346,0
+ALC.US,D,20260218,000000,81.18,82.48,81.1,82.29,1635727,0
diff --git a/daily/us/nyse stocks/1/bac_b.us.txt b/daily/us/nyse stocks/1/bac_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5adfa46ef9c2bd693b9331bcc93763b114f17adf
--- /dev/null
+++ b/daily/us/nyse stocks/1/bac_b.us.txt	
@@ -0,0 +1,1949 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAC_B.US,D,20180518,000000,25.14,25.24,25.1,25.24,1514965,0
+BAC_B.US,D,20180521,000000,25.25,25.27,25.16,25.18,900351,0
+BAC_B.US,D,20180522,000000,25.21,25.23,25.17,25.19,771257,0
+BAC_B.US,D,20180523,000000,25.2,25.26,25.2,25.26,869444,0
+BAC_B.US,D,20180524,000000,25.27,25.35,25.26,25.35,913479,0
+BAC_B.US,D,20180525,000000,25.35,25.42,25.33,25.34,749671,0
+BAC_B.US,D,20180529,000000,25.34,25.42,25.32,25.38,1068741,0
+BAC_B.US,D,20180530,000000,25.39,25.44,25.37,25.43,718044,0
+BAC_B.US,D,20180531,000000,25.44,25.56,25.42,25.42,1518662,0
+BAC_B.US,D,20180601,000000,25.45,25.53,25.44,25.53,480567,0
+BAC_B.US,D,20180604,000000,25.59,25.64,25.531,25.62,1716523,0
+BAC_B.US,D,20180605,000000,25.65,25.78,25.62,25.72,684084,0
+BAC_B.US,D,20180606,000000,25.72,25.79,25.65,25.69,675823,0
+BAC_B.US,D,20180607,000000,25.7,25.78,25.67,25.78,664416,0
+BAC_B.US,D,20180608,000000,25.78,25.8,25.73,25.79,445967,0
+BAC_B.US,D,20180611,000000,25.81,25.83,25.73,25.76,363774,0
+BAC_B.US,D,20180612,000000,25.74,25.79,25.69,25.75,462340,0
+BAC_B.US,D,20180613,000000,25.72,25.75,25.69,25.73,282316,0
+BAC_B.US,D,20180614,000000,25.75,25.7999,25.71,25.78,364092,0
+BAC_B.US,D,20180615,000000,25.8,25.8,25.72,25.76,342745,0
+BAC_B.US,D,20180618,000000,25.8,25.8,25.75,25.75,283984,0
+BAC_B.US,D,20180619,000000,25.75,25.78,25.7,25.71,437620,0
+BAC_B.US,D,20180620,000000,25.74,25.7599,25.67,25.71,266173,0
+BAC_B.US,D,20180621,000000,25.7,25.72,25.56,25.5859,437416,0
+BAC_B.US,D,20180622,000000,25.6,25.74,25.6,25.74,266369,0
+BAC_B.US,D,20180625,000000,25.76,25.8,25.7146,25.77,164451,0
+BAC_B.US,D,20180626,000000,25.8,25.87,25.7601,25.78,219394,0
+BAC_B.US,D,20180627,000000,25.86,25.88,25.78,25.83,274053,0
+BAC_B.US,D,20180628,000000,25.86,25.99,25.855,25.98,348668,0
+BAC_B.US,D,20180629,000000,25.95,26.13,25.9435,26.12,704298,0
+BAC_B.US,D,20180702,000000,26.14,26.14,26,26.14,899592,0
+BAC_B.US,D,20180703,000000,26.1,26.35,26.085,26.3,228186,0
+BAC_B.US,D,20180705,000000,26.28,26.44,26.25,26.43,159753,0
+BAC_B.US,D,20180706,000000,26.45,26.49,26.36,26.44,178949,0
+BAC_B.US,D,20180709,000000,26.44,26.44,26.275,26.39,413815,0
+BAC_B.US,D,20180710,000000,26.39,26.54,26.35,26.52,421043,0
+BAC_B.US,D,20180711,000000,26.52,26.52,26.34,26.41,433023,0
+BAC_B.US,D,20180712,000000,26.42,26.44,26.33,26.37,375630,0
+BAC_B.US,D,20180713,000000,26.4,26.42,26.29,26.39,329379,0
+BAC_B.US,D,20180716,000000,26.34,26.3785,26.09,26.13,408031,0
+BAC_B.US,D,20180717,000000,25.76,25.95,25.74,25.88,1045505,0
+BAC_B.US,D,20180718,000000,25.87,26.05,25.87,26,523585,0
+BAC_B.US,D,20180719,000000,26.03,26.05,25.97,26.025,415917,0
+BAC_B.US,D,20180720,000000,26.05,26.39,25.95,26.31,7890635,0
+BAC_B.US,D,20180723,000000,26.19,26.19,25.98,26.03,630091,0
+BAC_B.US,D,20180724,000000,26.04,26.1,26.02,26.02,258981,0
+BAC_B.US,D,20180725,000000,26.08,26.135,25.99,26.04,329206,0
+BAC_B.US,D,20180726,000000,26.04,26.11,26.01,26.05,254492,0
+BAC_B.US,D,20180727,000000,26.07,26.07,26.04,26.04,222889,0
+BAC_B.US,D,20180730,000000,26.08,26.08,26.02,26.06,115161,0
+BAC_B.US,D,20180731,000000,25.78,25.85,25.68,25.82,268379,0
+BAC_B.US,D,20180801,000000,25.8,25.83,25.67,25.7201,295189,0
+BAC_B.US,D,20180802,000000,25.78,25.86,25.69,25.86,199099,0
+BAC_B.US,D,20180803,000000,25.88,25.98,25.86,25.98,136914,0
+BAC_B.US,D,20180806,000000,25.98,25.98,25.88,25.97,60852,0
+BAC_B.US,D,20180807,000000,26,26,25.84,25.94,121550,0
+BAC_B.US,D,20180808,000000,25.94,26,25.8958,25.93,88849,0
+BAC_B.US,D,20180809,000000,26,26.07,25.93,25.96,160133,0
+BAC_B.US,D,20180810,000000,26.03,26.03,25.93,25.99,95483,0
+BAC_B.US,D,20180813,000000,25.99,26.02,25.93,25.97,86825,0
+BAC_B.US,D,20180814,000000,25.99,26.09,25.93,26.01,176942,0
+BAC_B.US,D,20180815,000000,26,26.03,25.93,26.03,139486,0
+BAC_B.US,D,20180816,000000,26.07,26.07,25.98,26.03,79362,0
+BAC_B.US,D,20180817,000000,26.04,26.09,26,26.05,43005,0
+BAC_B.US,D,20180820,000000,26.08,26.08,25.99,25.99,134480,0
+BAC_B.US,D,20180821,000000,26.04,26.04,25.91,25.95,167520,0
+BAC_B.US,D,20180822,000000,25.98,26,25.92,25.97,171029,0
+BAC_B.US,D,20180823,000000,26,26.04,25.95,26.04,144382,0
+BAC_B.US,D,20180824,000000,26.01,26.09,25.9601,26.09,49994,0
+BAC_B.US,D,20180827,000000,26.1,26.2,26.04,26.17,82045,0
+BAC_B.US,D,20180828,000000,26.09,26.29,26.06,26.26,125367,0
+BAC_B.US,D,20180829,000000,26.26,26.34,26.2,26.24,130331,0
+BAC_B.US,D,20180830,000000,26.3,26.3716,26.29,26.32,95253,0
+BAC_B.US,D,20180831,000000,26.3,26.3154,26.25,26.25,84989,0
+BAC_B.US,D,20180904,000000,26.33,26.33,26.1,26.17,121034,0
+BAC_B.US,D,20180905,000000,26.21,26.2414,26.08,26.15,146743,0
+BAC_B.US,D,20180906,000000,26.19,26.2,26.15,26.19,129855,0
+BAC_B.US,D,20180907,000000,26.15,26.15,26.03,26.07,179631,0
+BAC_B.US,D,20180910,000000,26.1,26.15,26.01,26.1,173569,0
+BAC_B.US,D,20180911,000000,26.13,26.17,26.02,26.16,191926,0
+BAC_B.US,D,20180912,000000,26.19,26.19,26.06,26.09,102020,0
+BAC_B.US,D,20180913,000000,26.15,26.15,26.05,26.15,128673,0
+BAC_B.US,D,20180914,000000,26.15,26.15,26.03,26.05,112748,0
+BAC_B.US,D,20180917,000000,26.02,26.02,25.82,25.85,288308,0
+BAC_B.US,D,20180918,000000,25.82,25.89,25.75,25.78,287819,0
+BAC_B.US,D,20180919,000000,25.82,25.82,25.67,25.7,210158,0
+BAC_B.US,D,20180920,000000,25.68,25.74,25.63,25.64,167367,0
+BAC_B.US,D,20180921,000000,25.64,25.72,25.64,25.69,147511,0
+BAC_B.US,D,20180924,000000,25.71,25.71,25.62,25.66,108010,0
+BAC_B.US,D,20180925,000000,25.66,25.66,25.56,25.64,127149,0
+BAC_B.US,D,20180926,000000,25.68,25.74,25.61,25.73,388342,0
+BAC_B.US,D,20180927,000000,25.79,25.83,25.72,25.83,220645,0
+BAC_B.US,D,20180928,000000,25.83,26.02,25.8299,26,209988,0
+BAC_B.US,D,20181001,000000,25.87,26,25.79,25.87,247852,0
+BAC_B.US,D,20181002,000000,25.9,25.95,25.8,25.94,133699,0
+BAC_B.US,D,20181003,000000,25.93,25.93,25.56,25.62,356296,0
+BAC_B.US,D,20181004,000000,25.55,25.5972,25.26,25.34,317200,0
+BAC_B.US,D,20181005,000000,25.34,25.48,25.25,25.47,153228,0
+BAC_B.US,D,20181008,000000,25.46,25.49,25.4,25.43,52799,0
+BAC_B.US,D,20181009,000000,25.43,25.52,25.3906,25.44,68867,0
+BAC_B.US,D,20181010,000000,25.42,25.4799,25.31,25.44,127405,0
+BAC_B.US,D,20181011,000000,25.44,25.47,25.35,25.3889,120233,0
+BAC_B.US,D,20181012,000000,25.41,25.4521,25.34,25.345,93157,0
+BAC_B.US,D,20181015,000000,25.43,25.43,25.3,25.42,67594,0
+BAC_B.US,D,20181016,000000,25.45,25.5,25.37,25.44,93154,0
+BAC_B.US,D,20181017,000000,25.42,25.47,25.42,25.47,36891,0
+BAC_B.US,D,20181018,000000,25.38,25.47,25.35,25.38,107989,0
+BAC_B.US,D,20181019,000000,25.45,25.58,25.43,25.51,161215,0
+BAC_B.US,D,20181022,000000,25.5,25.6366,25.4384,25.54,143065,0
+BAC_B.US,D,20181023,000000,25.55,25.55,25.46,25.5,88784,0
+BAC_B.US,D,20181024,000000,25.53,25.535,25.47,25.47,133761,0
+BAC_B.US,D,20181025,000000,25.43,25.56,25.425,25.55,70263,0
+BAC_B.US,D,20181026,000000,25.59,25.59,25.5,25.5001,90628,0
+BAC_B.US,D,20181029,000000,25.58,25.6,25.5444,25.58,87639,0
+BAC_B.US,D,20181030,000000,25.59,25.61,25.46,25.51,153247,0
+BAC_B.US,D,20181031,000000,25.2,25.2,25.09,25.13,289086,0
+BAC_B.US,D,20181101,000000,25.16,25.3,25.11,25.25,140199,0
+BAC_B.US,D,20181102,000000,25.31,25.31,25.16,25.23,72743,0
+BAC_B.US,D,20181105,000000,25.2,25.27,25.15,25.27,88107,0
+BAC_B.US,D,20181106,000000,25.27,25.34,25.2101,25.31,65264,0
+BAC_B.US,D,20181107,000000,25.36,25.38,25.26,25.26,94841,0
+BAC_B.US,D,20181108,000000,25.3,25.53,25.2761,25.42,127731,0
+BAC_B.US,D,20181109,000000,25.44,25.44,25.27,25.31,128628,0
+BAC_B.US,D,20181112,000000,25.37,25.37,25.19,25.22,97690,0
+BAC_B.US,D,20181113,000000,25.18,25.32,25.1778,25.32,45200,0
+BAC_B.US,D,20181114,000000,25.34,25.34,25.1,25.14,202323,0
+BAC_B.US,D,20181115,000000,25.14,25.14,24.983,25.07,184684,0
+BAC_B.US,D,20181116,000000,25.06,25.14,25.03,25.11,104967,0
+BAC_B.US,D,20181119,000000,25.05,25.14,25.02,25.02,134682,0
+BAC_B.US,D,20181120,000000,25,25.05,24.91,25,179688,0
+BAC_B.US,D,20181121,000000,25.03,25.24,25.02,25.2,189036,0
+BAC_B.US,D,20181123,000000,25.23,25.24,25.06,25.06,179413,0
+BAC_B.US,D,20181126,000000,25.13,25.23,25,25.06,275233,0
+BAC_B.US,D,20181127,000000,25.1,25.12,25.02,25.0642,156315,0
+BAC_B.US,D,20181128,000000,25.1,25.11,24.96,25.0401,165287,0
+BAC_B.US,D,20181129,000000,25.1,25.11,24.93,24.93,99312,0
+BAC_B.US,D,20181130,000000,24.94,24.98,24.87,24.95,154241,0
+BAC_B.US,D,20181203,000000,25.02,25.0899,25.02,25.0382,121299,0
+BAC_B.US,D,20181204,000000,25.07,25.07,24.75,24.79,496744,0
+BAC_B.US,D,20181206,000000,24.75,24.96,24.75,24.9001,324281,0
+BAC_B.US,D,20181207,000000,25.05,25.17,24.91,24.91,120412,0
+BAC_B.US,D,20181210,000000,25.03,25.03,24.92,24.99,164825,0
+BAC_B.US,D,20181211,000000,25.18,25.18,25.01,25.07,97319,0
+BAC_B.US,D,20181212,000000,25.14,25.15,25.05,25.08,112850,0
+BAC_B.US,D,20181213,000000,25.06,25.15,25.06,25.09,116500,0
+BAC_B.US,D,20181214,000000,25.09,25.09,25.01,25.09,59683,0
+BAC_B.US,D,20181217,000000,25,25.0899,24.99,25.04,95590,0
+BAC_B.US,D,20181218,000000,25.06,25.11,24.89,25.11,277826,0
+BAC_B.US,D,20181219,000000,25.15,25.21,25.08,25.16,91139,0
+BAC_B.US,D,20181220,000000,25.19,25.19,24.93,25.05,226783,0
+BAC_B.US,D,20181221,000000,25.05,25.176,25,25.01,110291,0
+BAC_B.US,D,20181224,000000,25.02,25.02,24.9,24.95,73729,0
+BAC_B.US,D,20181226,000000,24.88,25.0199,24.78,24.83,282085,0
+BAC_B.US,D,20181227,000000,24.97,24.98,24.84,24.98,136348,0
+BAC_B.US,D,20181228,000000,24.96,25.15,24.96,25.05,194632,0
+BAC_B.US,D,20181231,000000,25.1,25.2886,25.072,25.1,117631,0
+BAC_B.US,D,20190102,000000,25.14,25.31,25.12,25.3,207313,0
+BAC_B.US,D,20190103,000000,25.37,25.47,25.27,25.45,90274,0
+BAC_B.US,D,20190104,000000,25.47,25.72,25.46,25.63,79852,0
+BAC_B.US,D,20190107,000000,25.7,25.86,25.62,25.62,115268,0
+BAC_B.US,D,20190108,000000,25.67,25.67,25.55,25.56,100525,0
+BAC_B.US,D,20190109,000000,25.61,25.61,25.51,25.58,179333,0
+BAC_B.US,D,20190110,000000,25.59,25.64,25.5,25.62,133182,0
+BAC_B.US,D,20190111,000000,25.62,25.647,25.53,25.58,80469,0
+BAC_B.US,D,20190114,000000,25.63,25.63,25.51,25.51,62185,0
+BAC_B.US,D,20190115,000000,25.61,25.61,25.49,25.54,75773,0
+BAC_B.US,D,20190116,000000,25.47,25.47,25.2,25.37,394544,0
+BAC_B.US,D,20190117,000000,25.33,25.47,25.29,25.41,112029,0
+BAC_B.US,D,20190118,000000,25.44,25.77,25.37,25.71,463819,0
+BAC_B.US,D,20190122,000000,25.6,25.696,25.5243,25.59,133725,0
+BAC_B.US,D,20190123,000000,25.6,25.72,25.5955,25.7,94822,0
+BAC_B.US,D,20190124,000000,25.7,25.86,25.6,25.7,144713,0
+BAC_B.US,D,20190125,000000,25.8,26.07,25.79,25.92,112564,0
+BAC_B.US,D,20190128,000000,25.96,26.02,25.87,25.96,67690,0
+BAC_B.US,D,20190129,000000,25.96,26.05,25.95,25.96,67552,0
+BAC_B.US,D,20190130,000000,26.04,26.2,26,26.18,80055,0
+BAC_B.US,D,20190131,000000,25.9,26,25.63,25.98,164350,0
+BAC_B.US,D,20190201,000000,25.98,25.98,25.7658,25.94,66295,0
+BAC_B.US,D,20190204,000000,26.01,26.01,25.92,25.93,115760,0
+BAC_B.US,D,20190205,000000,25.98,25.99,25.91,25.98,46515,0
+BAC_B.US,D,20190206,000000,25.99,26,25.9,25.95,72505,0
+BAC_B.US,D,20190207,000000,25.97,25.97,25.84,25.93,184454,0
+BAC_B.US,D,20190208,000000,25.93,25.93,25.7828,25.83,55753,0
+BAC_B.US,D,20190211,000000,25.89,25.9299,25.81,25.9299,45763,0
+BAC_B.US,D,20190212,000000,25.93,26.06,25.9,26.05,53072,0
+BAC_B.US,D,20190213,000000,26.11,26.18,26.0345,26.1585,57365,0
+BAC_B.US,D,20190214,000000,26.13,26.18,26.0601,26.14,61776,0
+BAC_B.US,D,20190215,000000,26.17,26.19,26.1,26.19,78691,0
+BAC_B.US,D,20190219,000000,26.19,26.2,26.03,26.09,89611,0
+BAC_B.US,D,20190220,000000,26.13,26.19,26.071,26.18,50426,0
+BAC_B.US,D,20190221,000000,26.17,26.19,26.01,26.0856,69045,0
+BAC_B.US,D,20190222,000000,26.04,26.13,26.0389,26.1,59501,0
+BAC_B.US,D,20190225,000000,26.13,26.15,26.01,26.05,121057,0
+BAC_B.US,D,20190226,000000,26.05,26.09,26.01,26.05,126405,0
+BAC_B.US,D,20190227,000000,26.05,26.15,26.03,26.09,117959,0
+BAC_B.US,D,20190228,000000,26.13,26.31,26.02,26.31,233453,0
+BAC_B.US,D,20190301,000000,26.3,26.63,26.255,26.57,197679,0
+BAC_B.US,D,20190304,000000,26.5,26.68,26.38,26.6,128807,0
+BAC_B.US,D,20190305,000000,26.62,26.6398,26.5,26.55,247605,0
+BAC_B.US,D,20190306,000000,26.57,26.57,26.4,26.47,282338,0
+BAC_B.US,D,20190307,000000,26.5,26.5,26.25,26.3,255558,0
+BAC_B.US,D,20190308,000000,26.32,26.35,26.21,26.3,103716,0
+BAC_B.US,D,20190311,000000,26.4,26.4,26.24,26.27,112372,0
+BAC_B.US,D,20190312,000000,26.36,26.36,26.27,26.31,86317,0
+BAC_B.US,D,20190313,000000,26.38,26.41,26.28,26.28,192076,0
+BAC_B.US,D,20190314,000000,26.35,26.42,26.28,26.39,172381,0
+BAC_B.US,D,20190315,000000,26.43,26.4999,26.31,26.42,93967,0
+BAC_B.US,D,20190318,000000,26.5,26.5,26.3,26.33,95878,0
+BAC_B.US,D,20190319,000000,26.33,26.42,26.25,26.3,92531,0
+BAC_B.US,D,20190320,000000,26.3,26.3,26.19,26.2,111457,0
+BAC_B.US,D,20190321,000000,26.26,26.36,26.11,26.15,86392,0
+BAC_B.US,D,20190322,000000,26.18,26.39,26.15,26.22,100441,0
+BAC_B.US,D,20190325,000000,26.28,26.28,26.11,26.14,112928,0
+BAC_B.US,D,20190326,000000,26.2,26.2,26.0601,26.15,85099,0
+BAC_B.US,D,20190327,000000,26.19,26.25,26.12,26.15,151178,0
+BAC_B.US,D,20190328,000000,26.24,26.31,26.19,26.23,220808,0
+BAC_B.US,D,20190329,000000,26.32,26.6,26.25,26.53,359067,0
+BAC_B.US,D,20190401,000000,26.52,26.74,26.52,26.55,162132,0
+BAC_B.US,D,20190402,000000,26.64,26.65,26.56,26.59,57941,0
+BAC_B.US,D,20190403,000000,26.64,26.6487,26.5728,26.61,93959,0
+BAC_B.US,D,20190404,000000,26.69,26.71,26.59,26.6,77649,0
+BAC_B.US,D,20190405,000000,26.64,26.64,26.5492,26.6,64909,0
+BAC_B.US,D,20190408,000000,26.6,26.6663,26.55,26.55,38895,0
+BAC_B.US,D,20190409,000000,26.55,26.65,26.49,26.56,53317,0
+BAC_B.US,D,20190410,000000,26.59,26.6299,26.53,26.59,121227,0
+BAC_B.US,D,20190411,000000,26.6,26.6499,26.57,26.6,91451,0
+BAC_B.US,D,20190412,000000,26.66,26.72,26.6101,26.665,53476,0
+BAC_B.US,D,20190415,000000,26.72,26.74,26.56,26.56,80781,0
+BAC_B.US,D,20190416,000000,26.64,26.69,26.59,26.6,74217,0
+BAC_B.US,D,20190417,000000,26.6,26.6506,26.58,26.6,72670,0
+BAC_B.US,D,20190418,000000,26.57,26.6,26.54,26.54,59348,0
+BAC_B.US,D,20190422,000000,26.59,26.603,26.55,26.5533,62875,0
+BAC_B.US,D,20190423,000000,26.54,26.59,26.54,26.5699,50810,0
+BAC_B.US,D,20190424,000000,26.66,26.69,26.59,26.63,67800,0
+BAC_B.US,D,20190425,000000,26.67,26.73,26.6,26.66,74140,0
+BAC_B.US,D,20190426,000000,26.68,26.72,26.61,26.68,54669,0
+BAC_B.US,D,20190429,000000,26.72,26.78,26.66,26.76,113586,0
+BAC_B.US,D,20190430,000000,26.52,26.68,26.4001,26.68,360664,0
+BAC_B.US,D,20190501,000000,26.65,26.67,26.57,26.61,105969,0
+BAC_B.US,D,20190502,000000,26.67,26.67,26.6,26.62,56531,0
+BAC_B.US,D,20190503,000000,26.66,26.7124,26.57,26.6,45834,0
+BAC_B.US,D,20190506,000000,26.6,26.71,26.5448,26.67,29342,0
+BAC_B.US,D,20190507,000000,26.67,26.67,26.41,26.44,164871,0
+BAC_B.US,D,20190508,000000,26.4,26.4374,26.25,26.3,108304,0
+BAC_B.US,D,20190509,000000,26.3,26.37,26.25,26.36,98540,0
+BAC_B.US,D,20190510,000000,26.37,26.43,26.3201,26.42,48384,0
+BAC_B.US,D,20190513,000000,26.31,26.4,26.25,26.31,86711,0
+BAC_B.US,D,20190514,000000,26.39,26.39,26.22,26.28,169698,0
+BAC_B.US,D,20190515,000000,26.24,26.33,26.22,26.29,89562,0
+BAC_B.US,D,20190516,000000,26.36,26.48,26.32,26.47,85865,0
+BAC_B.US,D,20190517,000000,26.47,26.47,26.4,26.415,26118,0
+BAC_B.US,D,20190520,000000,26.4,26.46,26.24,26.2433,96723,0
+BAC_B.US,D,20190521,000000,26.24,26.32,26.24,26.3124,97477,0
+BAC_B.US,D,20190522,000000,26.32,26.37,26.3,26.34,44833,0
+BAC_B.US,D,20190523,000000,26.3,26.345,26.2691,26.32,63972,0
+BAC_B.US,D,20190524,000000,26.34,26.46,26.3,26.4,61164,0
+BAC_B.US,D,20190528,000000,26.37,26.44,26.35,26.39,80164,0
+BAC_B.US,D,20190529,000000,26.43,26.5,26.35,26.41,477942,0
+BAC_B.US,D,20190530,000000,26.42,26.5,26.41,26.44,52716,0
+BAC_B.US,D,20190531,000000,26.49,26.5307,26.38,26.53,150209,0
+BAC_B.US,D,20190603,000000,26.46,26.53,26.41,26.41,62133,0
+BAC_B.US,D,20190604,000000,26.38,26.6,26.33,26.5699,73740,0
+BAC_B.US,D,20190605,000000,26.6,26.6,26.4493,26.55,108684,0
+BAC_B.US,D,20190606,000000,26.6,26.6458,26.47,26.61,71372,0
+BAC_B.US,D,20190607,000000,26.67,26.74,26.5992,26.719,91521,0
+BAC_B.US,D,20190610,000000,26.72,26.78,26.68,26.76,46539,0
+BAC_B.US,D,20190611,000000,26.78,26.8,26.68,26.7553,38983,0
+BAC_B.US,D,20190612,000000,26.83,26.83,26.7297,26.8,62191,0
+BAC_B.US,D,20190613,000000,26.84,26.84,26.76,26.79,57173,0
+BAC_B.US,D,20190614,000000,26.79,26.84,26.75,26.84,70479,0
+BAC_B.US,D,20190617,000000,26.8,26.83,26.68,26.71,124670,0
+BAC_B.US,D,20190618,000000,26.8,26.805,26.61,26.71,298595,0
+BAC_B.US,D,20190619,000000,26.78,26.86,26.72,26.76,134469,0
+BAC_B.US,D,20190620,000000,26.94,26.94,26.75,26.79,108277,0
+BAC_B.US,D,20190621,000000,26.84,26.88,26.66,26.75,92447,0
+BAC_B.US,D,20190624,000000,26.83,26.84,26.7,26.78,41469,0
+BAC_B.US,D,20190625,000000,26.79,26.79,26.6201,26.72,104790,0
+BAC_B.US,D,20190626,000000,26.72,26.74,26.58,26.63,339451,0
+BAC_B.US,D,20190627,000000,26.65,26.67,26.56,26.56,71584,0
+BAC_B.US,D,20190628,000000,26.71,26.76,26.58,26.74,185076,0
+BAC_B.US,D,20190701,000000,26.76,26.78,26.66,26.72,58263,0
+BAC_B.US,D,20190702,000000,26.72,26.83,26.66,26.81,79301,0
+BAC_B.US,D,20190703,000000,26.81,26.8618,26.7772,26.85,23004,0
+BAC_B.US,D,20190705,000000,26.83,26.8799,26.77,26.84,65020,0
+BAC_B.US,D,20190708,000000,26.84,26.92,26.8,26.87,55957,0
+BAC_B.US,D,20190709,000000,26.9,26.99,26.87,26.93,56965,0
+BAC_B.US,D,20190710,000000,26.97,26.97,26.86,26.91,68569,0
+BAC_B.US,D,20190711,000000,26.89,26.93,26.82,26.84,57036,0
+BAC_B.US,D,20190712,000000,26.83,26.915,26.8078,26.89,68372,0
+BAC_B.US,D,20190715,000000,26.92,26.97,26.9,26.95,31639,0
+BAC_B.US,D,20190716,000000,26.9,26.9,26.72,26.73,292946,0
+BAC_B.US,D,20190717,000000,26.73,26.84,26.73,26.78,231716,0
+BAC_B.US,D,20190718,000000,26.76,26.84,26.74,26.76,205740,0
+BAC_B.US,D,20190719,000000,26.78,26.84,26.73,26.73,80293,0
+BAC_B.US,D,20190722,000000,26.8,26.9,26.7814,26.88,106935,0
+BAC_B.US,D,20190723,000000,26.9,26.91,26.82,26.9,71931,0
+BAC_B.US,D,20190724,000000,26.92,27.09,26.89,27.05,204987,0
+BAC_B.US,D,20190725,000000,27.11,27.11,26.97,26.98,54843,0
+BAC_B.US,D,20190726,000000,27,27,26.93,26.93,59097,0
+BAC_B.US,D,20190729,000000,26.98,27.12,26.98,27.1,98619,0
+BAC_B.US,D,20190730,000000,27.12,27.17,27.08,27.08,198535,0
+BAC_B.US,D,20190731,000000,26.79,26.93,26.72,26.9,272390,0
+BAC_B.US,D,20190801,000000,26.83,26.93,26.76,26.82,128201,0
+BAC_B.US,D,20190802,000000,26.83,27.02,26.7786,27.02,105467,0
+BAC_B.US,D,20190805,000000,26.93,26.9799,26.79,26.93,95135,0
+BAC_B.US,D,20190806,000000,26.93,26.97,26.84,26.88,66258,0
+BAC_B.US,D,20190807,000000,26.76,26.84,26.71,26.71,52732,0
+BAC_B.US,D,20190808,000000,26.74,26.8499,26.73,26.78,42936,0
+BAC_B.US,D,20190809,000000,26.83,26.93,26.8,26.93,83127,0
+BAC_B.US,D,20190812,000000,26.93,26.93,26.81,26.81,36550,0
+BAC_B.US,D,20190813,000000,26.89,26.97,26.83,26.89,418026,0
+BAC_B.US,D,20190814,000000,26.89,26.9638,26.84,26.92,165864,0
+BAC_B.US,D,20190815,000000,26.91,27.05,26.88,27.05,155115,0
+BAC_B.US,D,20190816,000000,27.07,27.07,26.77,26.85,421192,0
+BAC_B.US,D,20190819,000000,26.85,26.88,26.82,26.88,84393,0
+BAC_B.US,D,20190820,000000,26.91,26.93,26.86,26.86,153534,0
+BAC_B.US,D,20190821,000000,26.93,26.96,26.88,26.92,56569,0
+BAC_B.US,D,20190822,000000,26.97,27.06,26.93,27.06,141305,0
+BAC_B.US,D,20190823,000000,27.06,27.08,26.97,27,235650,0
+BAC_B.US,D,20190826,000000,27.04,27.04,26.9411,26.98,97135,0
+BAC_B.US,D,20190827,000000,26.98,27.06,26.91,27.04,120699,0
+BAC_B.US,D,20190828,000000,27.04,27.06,26.9396,27.01,100616,0
+BAC_B.US,D,20190829,000000,27.05,27.05,26.9,26.93,228102,0
+BAC_B.US,D,20190830,000000,26.83,26.93,26.81,26.84,1378618,0
+BAC_B.US,D,20190903,000000,26.86,26.95,26.75,26.89,287017,0
+BAC_B.US,D,20190904,000000,26.89,26.93,26.85,26.89,423894,0
+BAC_B.US,D,20190905,000000,26.88,26.91,26.8301,26.87,133280,0
+BAC_B.US,D,20190906,000000,26.89,26.91,26.81,26.87,117198,0
+BAC_B.US,D,20190909,000000,26.92,26.92,26.83,26.88,167590,0
+BAC_B.US,D,20190910,000000,26.88,26.88,26.762,26.78,394589,0
+BAC_B.US,D,20190911,000000,26.77,26.77,26.6,26.72,428191,0
+BAC_B.US,D,20190912,000000,26.76,26.78,26.7,26.75,117453,0
+BAC_B.US,D,20190913,000000,26.79,26.79,26.52,26.62,181336,0
+BAC_B.US,D,20190916,000000,26.65,26.65,26.53,26.62,154465,0
+BAC_B.US,D,20190917,000000,26.65,26.75,26.62,26.71,661735,0
+BAC_B.US,D,20190918,000000,26.71,26.8907,26.705,26.81,524142,0
+BAC_B.US,D,20190919,000000,26.87,26.93,26.85,26.9,106153,0
+BAC_B.US,D,20190920,000000,26.91,26.96,26.87,26.95,151748,0
+BAC_B.US,D,20190923,000000,26.96,27.11,26.96,27.11,416337,0
+BAC_B.US,D,20190924,000000,27.11,27.12,27,27.06,193107,0
+BAC_B.US,D,20190925,000000,27.07,27.2,27.02,27.2,588162,0
+BAC_B.US,D,20190926,000000,27.2,27.23,27.13,27.15,144556,0
+BAC_B.US,D,20190927,000000,27.2,27.25,27.13,27.21,153486,0
+BAC_B.US,D,20190930,000000,27.23,27.23,27.08,27.08,677098,0
+BAC_B.US,D,20191001,000000,27.18,27.2,27.13,27.18,115025,0
+BAC_B.US,D,20191002,000000,27.17,27.19,27.04,27.15,122515,0
+BAC_B.US,D,20191003,000000,27.07,27.16,27.04,27.13,80790,0
+BAC_B.US,D,20191004,000000,27.12,27.25,27.1,27.23,77658,0
+BAC_B.US,D,20191007,000000,27.22,27.2722,27.16,27.26,138816,0
+BAC_B.US,D,20191008,000000,27.2,27.26,27.15,27.2,106543,0
+BAC_B.US,D,20191009,000000,27.25,27.3224,27.2156,27.29,158105,0
+BAC_B.US,D,20191010,000000,27.3114,27.33,27.2371,27.33,70937,0
+BAC_B.US,D,20191011,000000,27.34,27.35,27.31,27.32,46474,0
+BAC_B.US,D,20191014,000000,27.35,27.44,27.286,27.44,65250,0
+BAC_B.US,D,20191015,000000,27.44,27.47,27.36,27.36,68892,0
+BAC_B.US,D,20191016,000000,27.43,27.58,27.4076,27.57,71805,0
+BAC_B.US,D,20191017,000000,27.58,27.58,27.37,27.45,99211,0
+BAC_B.US,D,20191018,000000,27.5,27.5,27.42,27.42,73036,0
+BAC_B.US,D,20191021,000000,27.42,27.48,27.36,27.435,79523,0
+BAC_B.US,D,20191022,000000,27.4109,27.5027,27.37,27.49,96505,0
+BAC_B.US,D,20191023,000000,27.46,27.57,27.46,27.54,82749,0
+BAC_B.US,D,20191024,000000,27.57,27.65,27.5,27.63,188009,0
+BAC_B.US,D,20191025,000000,27.64,27.691,27.59,27.67,50961,0
+BAC_B.US,D,20191028,000000,27.71,27.73,27.57,27.635,112224,0
+BAC_B.US,D,20191029,000000,27.68,27.75,27.61,27.72,121303,0
+BAC_B.US,D,20191030,000000,27.78,27.78,27.58,27.67,119971,0
+BAC_B.US,D,20191031,000000,27.35,27.41,27.17,27.25,581471,0
+BAC_B.US,D,20191101,000000,25.99,27.33,25.99,27.21,133425,0
+BAC_B.US,D,20191104,000000,27.21,27.28,27.09,27.13,134857,0
+BAC_B.US,D,20191105,000000,27.15,27.15,26.77,26.88,261925,0
+BAC_B.US,D,20191106,000000,26.85,26.97,26.82,26.82,71241,0
+BAC_B.US,D,20191107,000000,26.8,26.8204,26.61,26.61,154130,0
+BAC_B.US,D,20191108,000000,26.65,26.81,26.56,26.67,121736,0
+BAC_B.US,D,20191111,000000,26.68,26.74,26.61,26.73,82848,0
+BAC_B.US,D,20191112,000000,26.73,26.81,26.6841,26.75,70078,0
+BAC_B.US,D,20191113,000000,26.79,26.815,26.1,26.78,125047,0
+BAC_B.US,D,20191114,000000,26.86,26.8943,26.81,26.84,40886,0
+BAC_B.US,D,20191115,000000,26.87,26.92,26.8427,26.906,83582,0
+BAC_B.US,D,20191118,000000,26.98,26.98,26.9,26.9,98576,0
+BAC_B.US,D,20191119,000000,26.93,26.95,26.87,26.89,143515,0
+BAC_B.US,D,20191120,000000,26.89,26.93,26.8556,26.865,110376,0
+BAC_B.US,D,20191121,000000,26.88,26.94,26.86,26.88,42615,0
+BAC_B.US,D,20191122,000000,26.95,27.03,26.91,27.03,76519,0
+BAC_B.US,D,20191125,000000,27.05,27.05,26.9517,27.01,39057,0
+BAC_B.US,D,20191126,000000,27.03,27.05,26.99,26.99,53241,0
+BAC_B.US,D,20191127,000000,27.05,27.15,27,27.1,81528,0
+BAC_B.US,D,20191129,000000,27.13,27.18,27.09,27.18,41179,0
+BAC_B.US,D,20191202,000000,27.18,27.18,27,27.05,96679,0
+BAC_B.US,D,20191203,000000,27.1,27.15,27.021,27.13,216885,0
+BAC_B.US,D,20191204,000000,27.12,27.16,27.03,27.03,97667,0
+BAC_B.US,D,20191205,000000,27.09,27.09,26.95,27.05,129836,0
+BAC_B.US,D,20191206,000000,27.05,27.06,26.953,27.03,41633,0
+BAC_B.US,D,20191209,000000,27.06,27.11,27.0321,27.09,91478,0
+BAC_B.US,D,20191210,000000,27.08,27.12,27.05,27.11,165757,0
+BAC_B.US,D,20191211,000000,27.16,27.2,27.11,27.2,41785,0
+BAC_B.US,D,20191212,000000,27.2,27.23,27.08,27.22,66919,0
+BAC_B.US,D,20191213,000000,27.24,27.34,27.2,27.33,36465,0
+BAC_B.US,D,20191216,000000,27.39,27.39,27.26,27.33,95871,0
+BAC_B.US,D,20191217,000000,27.4,27.4,27.31,27.36,60009,0
+BAC_B.US,D,20191218,000000,27.39,27.43,27.29,27.37,86082,0
+BAC_B.US,D,20191219,000000,27.4,27.42,27.35,27.4,50303,0
+BAC_B.US,D,20191220,000000,27.43,27.48,27.39,27.39,97210,0
+BAC_B.US,D,20191223,000000,27.45,27.47,27.39,27.46,50550,0
+BAC_B.US,D,20191224,000000,27.47,27.5,27.43,27.48,47508,0
+BAC_B.US,D,20191226,000000,27.49,27.49,27.39,27.39,82306,0
+BAC_B.US,D,20191227,000000,27.47,27.47,27.33,27.34,66948,0
+BAC_B.US,D,20191230,000000,27.39,27.4297,27.23,27.4,173934,0
+BAC_B.US,D,20191231,000000,27.42,27.49,27.28,27.49,85451,0
+BAC_B.US,D,20200102,000000,27.48,27.73,27.46,27.73,126327,0
+BAC_B.US,D,20200103,000000,27.72,27.76,27.65,27.72,77416,0
+BAC_B.US,D,20200106,000000,27.72,27.75,27.65,27.67,85897,0
+BAC_B.US,D,20200107,000000,27.7,27.7,27.41,27.45,165699,0
+BAC_B.US,D,20200108,000000,27.53,27.59,27.5,27.55,94212,0
+BAC_B.US,D,20200109,000000,27.56,27.64,27.47,27.62,64905,0
+BAC_B.US,D,20200110,000000,27.55,27.65,27.51,27.6,62111,0
+BAC_B.US,D,20200113,000000,27.67,27.75,27.61,27.75,68191,0
+BAC_B.US,D,20200114,000000,27.78,27.83,27.74,27.82,137225,0
+BAC_B.US,D,20200115,000000,27.82,27.83,27.65,27.73,94408,0
+BAC_B.US,D,20200116,000000,27.73,27.85,27.7,27.84,130617,0
+BAC_B.US,D,20200117,000000,27.83,27.83,27.77,27.82,123579,0
+BAC_B.US,D,20200121,000000,27.83,27.83,27.72,27.73,121830,0
+BAC_B.US,D,20200122,000000,27.69,27.78,27.69,27.77,80065,0
+BAC_B.US,D,20200123,000000,27.77,27.83,27.7343,27.83,70118,0
+BAC_B.US,D,20200124,000000,27.83,27.87,27.8,27.87,74740,0
+BAC_B.US,D,20200127,000000,27.83,27.87,27.77,27.85,79987,0
+BAC_B.US,D,20200128,000000,27.86,27.94,27.82,27.92,103052,0
+BAC_B.US,D,20200129,000000,27.95,28.02,27.95,28.02,60809,0
+BAC_B.US,D,20200130,000000,27.54,27.74,27.54,27.74,104757,0
+BAC_B.US,D,20200131,000000,27.82,27.93,27.72,27.75,610402,0
+BAC_B.US,D,20200203,000000,27.75,27.81,27.73,27.76,68895,0
+BAC_B.US,D,20200204,000000,27.78,27.85,27.65,27.66,141952,0
+BAC_B.US,D,20200205,000000,27.74,27.74,27.5,27.5572,215854,0
+BAC_B.US,D,20200206,000000,27.51,27.6,27.5,27.6,87629,0
+BAC_B.US,D,20200207,000000,27.6,27.695,27.55,27.6,79733,0
+BAC_B.US,D,20200210,000000,27.65,27.66,27.61,27.62,41688,0
+BAC_B.US,D,20200211,000000,27.71,27.73,27.61,27.62,109123,0
+BAC_B.US,D,20200212,000000,27.73,27.73,27.6,27.6,123000,0
+BAC_B.US,D,20200213,000000,27.68,27.68,27.5751,27.62,191833,0
+BAC_B.US,D,20200214,000000,27.64,27.75,27.58,27.6495,50531,0
+BAC_B.US,D,20200218,000000,27.74,27.74,27.63,27.66,78169,0
+BAC_B.US,D,20200219,000000,27.7,27.7215,27.55,27.59,146154,0
+BAC_B.US,D,20200220,000000,27.6,27.63,27.5645,27.63,51165,0
+BAC_B.US,D,20200221,000000,27.69,27.69,27.57,27.64,175377,0
+BAC_B.US,D,20200224,000000,27.49,27.63,27.49,27.55,89187,0
+BAC_B.US,D,20200225,000000,27.63,27.63,27.22,27.22,118754,0
+BAC_B.US,D,20200226,000000,27.25,27.35,27,27.12,80525,0
+BAC_B.US,D,20200227,000000,27.09,27.09,26.75,26.87,106524,0
+BAC_B.US,D,20200228,000000,26.87,26.87,26.4,26.41,231211,0
+BAC_B.US,D,20200302,000000,26.53,26.88,26.42,26.81,110587,0
+BAC_B.US,D,20200303,000000,27.07,27.19,26.81,26.81,159546,0
+BAC_B.US,D,20200304,000000,27.04,27.263,26.95,27.26,56236,0
+BAC_B.US,D,20200305,000000,27.15,27.35,27.11,27.18,168890,0
+BAC_B.US,D,20200306,000000,26.98,27.04,26.77,26.9,143258,0
+BAC_B.US,D,20200309,000000,26.36,26.5,26.06,26.14,224759,0
+BAC_B.US,D,20200310,000000,26.36,26.4272,26.198,26.34,118076,0
+BAC_B.US,D,20200311,000000,26.2,26.3,25.92,26.09,366861,0
+BAC_B.US,D,20200312,000000,25.6,25.61,24.7,25.49,622895,0
+BAC_B.US,D,20200313,000000,25.62,26,25.25,25.9,195225,0
+BAC_B.US,D,20200316,000000,25.09,25.25,24.8265,25.02,518601,0
+BAC_B.US,D,20200317,000000,25.09,25.44,24.8,25.19,418825,0
+BAC_B.US,D,20200318,000000,24.81,25,22.01,23,512620,0
+BAC_B.US,D,20200319,000000,23.03,24.94,20.05,24.14,566194,0
+BAC_B.US,D,20200320,000000,24.19,24.91,23.7,23.71,317758,0
+BAC_B.US,D,20200323,000000,23.98,23.98,21,22.35,330469,0
+BAC_B.US,D,20200324,000000,23,24.61,22.865,24.31,330210,0
+BAC_B.US,D,20200325,000000,24.18,25.67,24.1,25.06,352176,0
+BAC_B.US,D,20200326,000000,25.15,25.89,25.13,25.8,315756,0
+BAC_B.US,D,20200327,000000,25.4,25.7,25.0156,25.55,319247,0
+BAC_B.US,D,20200330,000000,25.46,25.73,25.23,25.65,174395,0
+BAC_B.US,D,20200331,000000,25.54,25.98,25.51,25.65,254914,0
+BAC_B.US,D,20200401,000000,25.3,25.44,25,25.28,230895,0
+BAC_B.US,D,20200402,000000,25.17,25.33,24.82,25.24,242242,0
+BAC_B.US,D,20200403,000000,25.36,25.39,25.06,25.34,122790,0
+BAC_B.US,D,20200406,000000,25.5,25.93,25.5,25.74,132936,0
+BAC_B.US,D,20200407,000000,25.96,26.07,25.79,26.07,89857,0
+BAC_B.US,D,20200408,000000,26.1,26.43,25.93,26.13,290951,0
+BAC_B.US,D,20200409,000000,26.16,26.75,26.16,26.64,107725,0
+BAC_B.US,D,20200413,000000,26.65,26.65,26.18,26.6499,142689,0
+BAC_B.US,D,20200414,000000,26.65,26.9,26.5439,26.7,118306,0
+BAC_B.US,D,20200415,000000,26.52,26.7,26.23,26.64,114902,0
+BAC_B.US,D,20200416,000000,26.64,26.67,26.38,26.56,41110,0
+BAC_B.US,D,20200417,000000,26.61,26.79,26.6,26.67,73802,0
+BAC_B.US,D,20200420,000000,26.58,26.67,26.43,26.64,85052,0
+BAC_B.US,D,20200421,000000,26.47,26.55,26.16,26.4386,119479,0
+BAC_B.US,D,20200422,000000,26.5,26.6292,26.3601,26.45,84102,0
+BAC_B.US,D,20200423,000000,26.68,26.723,26.5101,26.63,79428,0
+BAC_B.US,D,20200424,000000,26.77,26.86,26.55,26.65,73337,0
+BAC_B.US,D,20200427,000000,26.77,26.82,26.6,26.72,307142,0
+BAC_B.US,D,20200428,000000,26.87,26.95,26.72,26.95,138677,0
+BAC_B.US,D,20200429,000000,27,27.1,26.98,27.07,78162,0
+BAC_B.US,D,20200430,000000,26.76,27.12,26.67,27.12,227702,0
+BAC_B.US,D,20200501,000000,26.82,27.005,26.82,26.94,154419,0
+BAC_B.US,D,20200504,000000,26.94,27.05,26.93,27.03,84453,0
+BAC_B.US,D,20200505,000000,27.05,27.09,26.96,27,83936,0
+BAC_B.US,D,20200506,000000,27,27.04,26.92,26.99,48581,0
+BAC_B.US,D,20200507,000000,27.04,27.09,26.9,26.99,76405,0
+BAC_B.US,D,20200508,000000,27.05,27.06,26.9444,26.96,39931,0
+BAC_B.US,D,20200511,000000,26.93,26.955,26.83,26.85,117948,0
+BAC_B.US,D,20200512,000000,26.89,26.94,26.77,26.84,85210,0
+BAC_B.US,D,20200513,000000,26.88,26.94,26.6,26.94,79303,0
+BAC_B.US,D,20200514,000000,26.75,26.82,26.41,26.76,66164,0
+BAC_B.US,D,20200515,000000,26.7,26.723,26.6,26.62,43196,0
+BAC_B.US,D,20200518,000000,26.91,26.98,26.68,26.7,92162,0
+BAC_B.US,D,20200519,000000,26.81,26.88,26.68,26.86,68080,0
+BAC_B.US,D,20200520,000000,26.85,26.93,26.77,26.91,34445,0
+BAC_B.US,D,20200521,000000,26.84,27.04,26.84,27.01,48251,0
+BAC_B.US,D,20200522,000000,27,27.07,26.9,26.99,97942,0
+BAC_B.US,D,20200526,000000,27.1,27.19,27.05,27.07,60690,0
+BAC_B.US,D,20200527,000000,27.12,27.24,27.0646,27.24,61007,0
+BAC_B.US,D,20200528,000000,27.3,27.3301,27.15,27.15,83575,0
+BAC_B.US,D,20200529,000000,27.15,27.37,27.15,27.28,98589,0
+BAC_B.US,D,20200601,000000,27.29,27.37,27.2,27.33,35185,0
+BAC_B.US,D,20200602,000000,27.29,27.3532,27.23,27.23,59412,0
+BAC_B.US,D,20200603,000000,27.27,27.41,27.27,27.36,76449,0
+BAC_B.US,D,20200604,000000,27.38,27.42,27.2701,27.41,44859,0
+BAC_B.US,D,20200605,000000,27.48,27.48,27.32,27.33,49689,0
+BAC_B.US,D,20200608,000000,27.29,27.5,27.29,27.47,56644,0
+BAC_B.US,D,20200609,000000,27.47,27.47,27.35,27.35,52464,0
+BAC_B.US,D,20200610,000000,27.41,27.41,27.31,27.4,32565,0
+BAC_B.US,D,20200611,000000,27.23,27.28,26.73,26.79,105594,0
+BAC_B.US,D,20200612,000000,26.9,27.06,26.78,26.78,53187,0
+BAC_B.US,D,20200615,000000,26.64,27,26.58,26.88,54246,0
+BAC_B.US,D,20200616,000000,27.12,27.15,26.97,27.05,30651,0
+BAC_B.US,D,20200617,000000,27.1,27.3,27.04,27.16,62539,0
+BAC_B.US,D,20200618,000000,27.14,27.17,27.07,27.17,25554,0
+BAC_B.US,D,20200619,000000,27.13,27.2799,27.07,27.17,33569,0
+BAC_B.US,D,20200622,000000,27.1,27.21,26.85,27.03,55498,0
+BAC_B.US,D,20200623,000000,27.12,27.15,27,27.1,52869,0
+BAC_B.US,D,20200624,000000,27.13,27.1381,26.93,27.13,60144,0
+BAC_B.US,D,20200625,000000,27.05,27.22,27.05,27.22,31469,0
+BAC_B.US,D,20200626,000000,27.15,27.2,27.1084,27.16,36120,0
+BAC_B.US,D,20200629,000000,27.15,27.18,27.03,27.18,36074,0
+BAC_B.US,D,20200630,000000,27.11,27.3,27.097,27.25,119438,0
+BAC_B.US,D,20200701,000000,27.25,27.26,27.15,27.23,69391,0
+BAC_B.US,D,20200702,000000,27.3,27.41,27.3,27.35,22769,0
+BAC_B.US,D,20200706,000000,27.45,27.45,27.27,27.38,66938,0
+BAC_B.US,D,20200707,000000,27.37,27.37,27.15,27.24,48459,0
+BAC_B.US,D,20200708,000000,27.32,27.36,27.2,27.36,26665,0
+BAC_B.US,D,20200709,000000,27.29,27.48,27.28,27.48,23526,0
+BAC_B.US,D,20200710,000000,27.46,27.4701,27.41,27.44,53309,0
+BAC_B.US,D,20200713,000000,27.4,27.45,27.19,27.3,62523,0
+BAC_B.US,D,20200714,000000,27.24,27.32,27.16,27.27,40197,0
+BAC_B.US,D,20200715,000000,27.26,27.41,27.25,27.41,34545,0
+BAC_B.US,D,20200716,000000,27.4,27.4798,27.38,27.424,53835,0
+BAC_B.US,D,20200717,000000,27.42,27.5,27.42,27.45,17448,0
+BAC_B.US,D,20200720,000000,27.41,27.4799,27.41,27.44,58300,0
+BAC_B.US,D,20200721,000000,27.41,27.5399,27.38,27.46,150556,0
+BAC_B.US,D,20200722,000000,27.45,27.51,27.44,27.44,72567,0
+BAC_B.US,D,20200723,000000,27.47,27.51,27.45,27.45,44123,0
+BAC_B.US,D,20200724,000000,27.5,27.54,27.4098,27.42,63926,0
+BAC_B.US,D,20200727,000000,27.55,27.55,27.46,27.48,41718,0
+BAC_B.US,D,20200728,000000,27.5,27.5,27.46,27.5,59533,0
+BAC_B.US,D,20200729,000000,27.46,27.68,27.46,27.68,110295,0
+BAC_B.US,D,20200730,000000,27.34,27.37,27.25,27.33,61880,0
+BAC_B.US,D,20200731,000000,27.28,27.35,27.27,27.29,42784,0
+BAC_B.US,D,20200803,000000,27.27,27.305,27.18,27.2,67239,0
+BAC_B.US,D,20200804,000000,27.18,27.24,27.13,27.2,29485,0
+BAC_B.US,D,20200805,000000,27.18,27.2,27.11,27.11,53291,0
+BAC_B.US,D,20200806,000000,27.09,27.17,27.09,27.17,30708,0
+BAC_B.US,D,20200807,000000,27.09,27.13,26.99,27.13,46075,0
+BAC_B.US,D,20200810,000000,27.11,27.142,27.08,27.1,69756,0
+BAC_B.US,D,20200811,000000,27.06,27.13,27.05,27.1,74740,0
+BAC_B.US,D,20200812,000000,27.08,27.19,27.07,27.12,105124,0
+BAC_B.US,D,20200813,000000,27.17,27.3,27.1376,27.21,74189,0
+BAC_B.US,D,20200814,000000,27.22,27.32,27.16,27.26,66821,0
+BAC_B.US,D,20200817,000000,27.34,27.37,27.27,27.35,60870,0
+BAC_B.US,D,20200818,000000,27.36,27.45,27.34,27.45,79197,0
+BAC_B.US,D,20200819,000000,27.41,27.47,27.27,27.27,67989,0
+BAC_B.US,D,20200820,000000,27.27,27.47,27.27,27.465,79221,0
+BAC_B.US,D,20200821,000000,27.47,27.5,27.38,27.42,41626,0
+BAC_B.US,D,20200824,000000,27.45,27.54,27.32,27.37,66122,0
+BAC_B.US,D,20200825,000000,27.35,27.42,27.27,27.29,97528,0
+BAC_B.US,D,20200826,000000,27.29,27.51,27.29,27.49,52404,0
+BAC_B.US,D,20200827,000000,27.42,27.55,27.42,27.54,59601,0
+BAC_B.US,D,20200828,000000,27.45,27.6,27.45,27.5633,76261,0
+BAC_B.US,D,20200831,000000,27.53,27.75,27.53,27.71,104261,0
+BAC_B.US,D,20200901,000000,27.71,27.74,27.62,27.65,72281,0
+BAC_B.US,D,20200902,000000,27.67,27.71,27.62,27.63,63576,0
+BAC_B.US,D,20200903,000000,27.64,27.68,27.51,27.55,74288,0
+BAC_B.US,D,20200904,000000,27.55,27.5627,27.41,27.44,92255,0
+BAC_B.US,D,20200908,000000,27.39,27.45,27.31,27.32,42309,0
+BAC_B.US,D,20200909,000000,27.43,27.46,27.31,27.34,82627,0
+BAC_B.US,D,20200910,000000,27.34,27.443,27.33,27.36,73595,0
+BAC_B.US,D,20200911,000000,27.35,27.429,27.32,27.4,36115,0
+BAC_B.US,D,20200914,000000,27.42,27.445,27.395,27.4203,39168,0
+BAC_B.US,D,20200915,000000,27.45,27.52,27.44,27.44,43206,0
+BAC_B.US,D,20200916,000000,27.43,27.63,27.43,27.58,73761,0
+BAC_B.US,D,20200917,000000,27.49,27.54,27.4401,27.48,55712,0
+BAC_B.US,D,20200918,000000,27.47,27.4952,27.36,27.4,59830,0
+BAC_B.US,D,20200921,000000,27.3,27.34,27.25,27.3,73400,0
+BAC_B.US,D,20200922,000000,27.26,27.38,27.22,27.36,137978,0
+BAC_B.US,D,20200923,000000,27.39,27.39,27.01,27.06,52666,0
+BAC_B.US,D,20200924,000000,27,27.11,26.7979,26.94,83426,0
+BAC_B.US,D,20200925,000000,26.92,27.19,26.92,27.16,57824,0
+BAC_B.US,D,20200928,000000,27.2,27.4,27.2,27.4,85011,0
+BAC_B.US,D,20200929,000000,27.39,27.47,27.27,27.43,63220,0
+BAC_B.US,D,20200930,000000,27.36,27.49,27.3,27.31,92240,0
+BAC_B.US,D,20201001,000000,27.34,27.65,27.32,27.63,65739,0
+BAC_B.US,D,20201002,000000,27.45,27.77,27.45,27.74,65616,0
+BAC_B.US,D,20201005,000000,27.71,27.98,27.69,27.8,124643,0
+BAC_B.US,D,20201006,000000,27.89,27.9,27.79,27.89,67315,0
+BAC_B.US,D,20201007,000000,27.93,27.97,27.82,27.85,86574,0
+BAC_B.US,D,20201008,000000,27.85,27.94,27.81,27.94,87200,0
+BAC_B.US,D,20201009,000000,27.88,27.89,27.76,27.88,59882,0
+BAC_B.US,D,20201012,000000,27.83,27.97,27.71,27.75,72038,0
+BAC_B.US,D,20201013,000000,27.83,27.85,27.75,27.8,76905,0
+BAC_B.US,D,20201014,000000,27.75,27.8219,27.63,27.67,241521,0
+BAC_B.US,D,20201015,000000,27.6,27.73,27.6,27.72,47478,0
+BAC_B.US,D,20201016,000000,27.76,27.76,27.6,27.6,71948,0
+BAC_B.US,D,20201019,000000,27.61,27.61,27.51,27.57,62430,0
+BAC_B.US,D,20201020,000000,27.5,27.63,27.5,27.57,61047,0
+BAC_B.US,D,20201021,000000,27.57,27.57,27.21,27.4,84656,0
+BAC_B.US,D,20201022,000000,27.38,27.51,27.31,27.51,75762,0
+BAC_B.US,D,20201023,000000,27.55,27.68,27.45,27.68,65097,0
+BAC_B.US,D,20201026,000000,27.64,27.65,27.52,27.52,42838,0
+BAC_B.US,D,20201027,000000,27.5,27.5,27.32,27.37,93562,0
+BAC_B.US,D,20201028,000000,27.17,27.34,27.11,27.13,100390,0
+BAC_B.US,D,20201029,000000,26.69,26.99,26.68,26.77,79203,0
+BAC_B.US,D,20201030,000000,26.73,26.86,26.675,26.83,127667,0
+BAC_B.US,D,20201102,000000,26.8,26.97,26.8,26.82,62677,0
+BAC_B.US,D,20201103,000000,26.83,27,26.83,26.9,85267,0
+BAC_B.US,D,20201104,000000,26.9,27.1,26.9,27.1,118963,0
+BAC_B.US,D,20201105,000000,27.1,27.2699,27.1,27.15,94295,0
+BAC_B.US,D,20201106,000000,27.08,27.176,27.02,27.04,63564,0
+BAC_B.US,D,20201109,000000,27.16,27.35,27.153,27.28,51316,0
+BAC_B.US,D,20201110,000000,27.2,27.25,27.17,27.2,60251,0
+BAC_B.US,D,20201111,000000,27.2,27.33,27.185,27.3114,62029,0
+BAC_B.US,D,20201112,000000,27.32,27.32,27.16,27.2,38992,0
+BAC_B.US,D,20201113,000000,27.2,27.307,27.2,27.2521,63814,0
+BAC_B.US,D,20201116,000000,27.38,27.79,27.24,27.64,203524,0
+BAC_B.US,D,20201117,000000,27.54,27.71,27.5,27.63,58302,0
+BAC_B.US,D,20201118,000000,27.56,27.7,27.56,27.57,78245,0
+BAC_B.US,D,20201119,000000,27.55,27.71,27.5,27.67,65710,0
+BAC_B.US,D,20201120,000000,27.65,27.69,27.56,27.67,51573,0
+BAC_B.US,D,20201123,000000,27.67,27.715,27.63,27.63,67637,0
+BAC_B.US,D,20201124,000000,27.62,27.7,27.6,27.6,55114,0
+BAC_B.US,D,20201125,000000,27.6,27.6338,27.45,27.5,135778,0
+BAC_B.US,D,20201127,000000,27.49,27.54,27.45,27.47,22833,0
+BAC_B.US,D,20201130,000000,27.49,27.49,27.11,27.25,310833,0
+BAC_B.US,D,20201201,000000,27.31,27.5427,27.24,27.37,99379,0
+BAC_B.US,D,20201202,000000,27.34,27.47,27.338,27.38,115250,0
+BAC_B.US,D,20201203,000000,27.39,27.49,27.37,27.48,61796,0
+BAC_B.US,D,20201204,000000,27.44,27.55,27.44,27.55,100624,0
+BAC_B.US,D,20201207,000000,27.54,27.62,27.51,27.6,42701,0
+BAC_B.US,D,20201208,000000,27.53,27.67,27.53,27.63,47863,0
+BAC_B.US,D,20201209,000000,27.6,27.66,27.58,27.6,77100,0
+BAC_B.US,D,20201210,000000,27.58,27.65,27.5066,27.61,56687,0
+BAC_B.US,D,20201211,000000,27.54,27.68,27.51,27.67,64018,0
+BAC_B.US,D,20201214,000000,27.69,27.86,27.68,27.84,80507,0
+BAC_B.US,D,20201215,000000,27.85,27.9,27.77,27.9,57555,0
+BAC_B.US,D,20201216,000000,27.9,27.951,27.87,27.94,61806,0
+BAC_B.US,D,20201217,000000,27.89,27.97,27.87,27.93,84720,0
+BAC_B.US,D,20201218,000000,27.96,27.97,27.87,27.9,209060,0
+BAC_B.US,D,20201221,000000,27.85,27.885,27.75,27.83,127158,0
+BAC_B.US,D,20201222,000000,27.87,27.9,27.69,27.73,134824,0
+BAC_B.US,D,20201223,000000,27.78,27.8113,27.6455,27.65,50139,0
+BAC_B.US,D,20201224,000000,27.75,27.84,27.7431,27.81,26440,0
+BAC_B.US,D,20201228,000000,27.81,27.87,27.78,27.86,61783,0
+BAC_B.US,D,20201229,000000,27.86,27.8835,27.7801,27.87,37429,0
+BAC_B.US,D,20201230,000000,27.87,27.8859,27.7979,27.88,40751,0
+BAC_B.US,D,20201231,000000,27.82,27.9,27.79,27.79,85589,0
+BAC_B.US,D,20210104,000000,27.81,27.8225,27.43,27.5,96046,0
+BAC_B.US,D,20210105,000000,27.47,27.64,27.47,27.62,42358,0
+BAC_B.US,D,20210106,000000,27.53,27.5793,27.04,27.2,76824,0
+BAC_B.US,D,20210107,000000,27.25,27.26,26.92,27.16,113355,0
+BAC_B.US,D,20210108,000000,27.11,27.22,27.07,27.19,58941,0
+BAC_B.US,D,20210111,000000,27.09,27.1223,27,27.01,75682,0
+BAC_B.US,D,20210112,000000,27.08,27.08,26.83,26.92,158984,0
+BAC_B.US,D,20210113,000000,27,27.35,27,27.21,97153,0
+BAC_B.US,D,20210114,000000,27.26,27.42,27.2,27.31,85373,0
+BAC_B.US,D,20210115,000000,27.32,27.6,27.32,27.41,73141,0
+BAC_B.US,D,20210119,000000,27.43,27.565,27.41,27.45,81627,0
+BAC_B.US,D,20210120,000000,27.46,27.54,27.45,27.47,97056,0
+BAC_B.US,D,20210121,000000,27.47,27.49,27.37,27.45,153930,0
+BAC_B.US,D,20210122,000000,27.5,27.64,27.45,27.45,77715,0
+BAC_B.US,D,20210125,000000,27.51,27.628,27.473,27.5,51904,0
+BAC_B.US,D,20210126,000000,27.56,27.59,27.5,27.59,66982,0
+BAC_B.US,D,20210127,000000,27.55,27.585,27.4,27.42,97428,0
+BAC_B.US,D,20210128,000000,27.49,27.63,27.43,27.63,63047,0
+BAC_B.US,D,20210129,000000,27.33,27.37,27.19,27.24,421725,0
+BAC_B.US,D,20210201,000000,27.38,27.38,27.17,27.17,76922,0
+BAC_B.US,D,20210202,000000,27.2,27.3,27.14,27.14,87221,0
+BAC_B.US,D,20210203,000000,27.08,27.2,27.08,27.125,123787,0
+BAC_B.US,D,20210204,000000,27.15,27.21,26.95,27,133703,0
+BAC_B.US,D,20210205,000000,27.04,27.05,26.97,27,83468,0
+BAC_B.US,D,20210208,000000,27,27.03,26.93,27,81955,0
+BAC_B.US,D,20210209,000000,26.99,27.06,26.94,26.96,83743,0
+BAC_B.US,D,20210210,000000,26.97,27.01,26.91,26.95,82363,0
+BAC_B.US,D,20210211,000000,26.97,26.98,26.83,26.86,90403,0
+BAC_B.US,D,20210212,000000,26.86,26.87,26.72,26.81,107301,0
+BAC_B.US,D,20210216,000000,26.75,26.77,26.65,26.71,104792,0
+BAC_B.US,D,20210217,000000,26.76,26.76,26.5901,26.67,104075,0
+BAC_B.US,D,20210218,000000,26.63,26.8,26.55,26.75,98891,0
+BAC_B.US,D,20210219,000000,26.75,26.84,26.64,26.75,76491,0
+BAC_B.US,D,20210222,000000,26.7,26.765,26.54,26.67,115633,0
+BAC_B.US,D,20210223,000000,26.6,26.7,26.58,26.6,88795,0
+BAC_B.US,D,20210224,000000,26.53,26.78,26.5,26.78,222384,0
+BAC_B.US,D,20210225,000000,26.68,26.6921,25.65,26.69,126623,0
+BAC_B.US,D,20210226,000000,26.75,26.75,26.48,26.48,440890,0
+BAC_B.US,D,20210301,000000,26.54,26.65,26.54,26.62,73229,0
+BAC_B.US,D,20210302,000000,26.66,26.79,26.6499,26.79,72221,0
+BAC_B.US,D,20210303,000000,26.75,26.9,26.67,26.89,59985,0
+BAC_B.US,D,20210304,000000,26.89,26.9499,26.71,26.87,96215,0
+BAC_B.US,D,20210305,000000,26.87,26.96,26.8,26.96,55503,0
+BAC_B.US,D,20210308,000000,26.96,26.96,26.8,26.92,62145,0
+BAC_B.US,D,20210309,000000,26.91,27.03,26.89,27.02,46932,0
+BAC_B.US,D,20210310,000000,27.02,27.1,26.92,27.1,78669,0
+BAC_B.US,D,20210311,000000,27.06,27.2,27.02,27.19,83188,0
+BAC_B.US,D,20210312,000000,27.07,27.1,26.91,27.06,65177,0
+BAC_B.US,D,20210315,000000,26.97,27.16,26.97,27.15,78388,0
+BAC_B.US,D,20210316,000000,27.11,27.22,27.11,27.22,91594,0
+BAC_B.US,D,20210317,000000,27.21,27.24,27.13,27.23,42623,0
+BAC_B.US,D,20210318,000000,27.07,27.135,26.86,26.88,79450,0
+BAC_B.US,D,20210319,000000,26.97,27.1,26.8002,27.08,55783,0
+BAC_B.US,D,20210322,000000,27.08,27.23,27.0301,27.2,74679,0
+BAC_B.US,D,20210323,000000,27.15,27.25,27.14,27.2055,39372,0
+BAC_B.US,D,20210324,000000,27.25,27.3,27.2079,27.28,72333,0
+BAC_B.US,D,20210325,000000,27.19,27.27,27.13,27.19,61121,0
+BAC_B.US,D,20210326,000000,27.16,27.2499,27.13,27.16,33175,0
+BAC_B.US,D,20210329,000000,27.15,27.16,27.02,27.05,59154,0
+BAC_B.US,D,20210330,000000,27,27.21,27,27.21,37732,0
+BAC_B.US,D,20210331,000000,27.22,27.29,27.1728,27.2,76860,0
+BAC_B.US,D,20210401,000000,27.26,27.4,27.259,27.37,97837,0
+BAC_B.US,D,20210405,000000,27.41,27.45,27.3642,27.38,91844,0
+BAC_B.US,D,20210406,000000,27.44,27.64,27.4297,27.57,98647,0
+BAC_B.US,D,20210407,000000,27.51,27.58,27.47,27.58,58018,0
+BAC_B.US,D,20210408,000000,27.59,27.68,27.48,27.67,59546,0
+BAC_B.US,D,20210409,000000,27.68,27.69,27.63,27.63,40166,0
+BAC_B.US,D,20210412,000000,27.65,27.67,27.45,27.52,98993,0
+BAC_B.US,D,20210413,000000,27.48,27.6786,27.46,27.6,62022,0
+BAC_B.US,D,20210414,000000,27.54,27.67,27.54,27.61,85686,0
+BAC_B.US,D,20210415,000000,27.62,27.75,27.61,27.75,69985,0
+BAC_B.US,D,20210416,000000,27.74,27.93,27.69,27.88,286198,0
+BAC_B.US,D,20210419,000000,27.81,27.86,27.68,27.7,146833,0
+BAC_B.US,D,20210420,000000,27.68,27.73,27.66,27.6999,44929,0
+BAC_B.US,D,20210421,000000,27.65,27.85,27.65,27.79,163939,0
+BAC_B.US,D,20210422,000000,27.78,27.85,27.74,27.78,48645,0
+BAC_B.US,D,20210423,000000,27.75,28,27.7454,27.81,154570,0
+BAC_B.US,D,20210426,000000,27.85,28.105,27.85,28.05,151022,0
+BAC_B.US,D,20210427,000000,27.98,28.08,27.96,28,71011,0
+BAC_B.US,D,20210428,000000,28.04,28.07,27.92,28,138828,0
+BAC_B.US,D,20210429,000000,27.59,27.68,27.58,27.6,84397,0
+BAC_B.US,D,20210430,000000,27.61,27.72,27.53,27.53,454865,0
+BAC_B.US,D,20210503,000000,27.51,27.6184,27.45,27.52,119822,0
+BAC_B.US,D,20210504,000000,27.53,27.65,27.52,27.57,79527,0
+BAC_B.US,D,20210505,000000,27.55,27.565,27.37,27.5,124008,0
+BAC_B.US,D,20210506,000000,27.43,27.5,27.38,27.48,38550,0
+BAC_B.US,D,20210507,000000,27.48,27.64,27.48,27.55,68655,0
+BAC_B.US,D,20210510,000000,27.51,27.56,27.47,27.47,43385,0
+BAC_B.US,D,20210511,000000,27.43,27.47,27.32,27.36,104874,0
+BAC_B.US,D,20210512,000000,27.3,27.38,26.985,27.05,95882,0
+BAC_B.US,D,20210513,000000,27.11,27.19,27.01,27.11,61792,0
+BAC_B.US,D,20210514,000000,27.17,27.1822,27.15,27.18,63037,0
+BAC_B.US,D,20210517,000000,27.24,27.24,27.15,27.18,64951,0
+BAC_B.US,D,20210518,000000,27.14,27.21,27.06,27.19,63300,0
+BAC_B.US,D,20210519,000000,27.11,27.22,27.11,27.21,35112,0
+BAC_B.US,D,20210520,000000,27.25,27.44,27.2,27.44,56689,0
+BAC_B.US,D,20210521,000000,27.34,27.47,27.34,27.42,54925,0
+BAC_B.US,D,20210524,000000,27.49,27.55,27.47,27.51,50331,0
+BAC_B.US,D,20210525,000000,27.55,27.57,27.5103,27.57,50524,0
+BAC_B.US,D,20210526,000000,27.57,27.6,27.56,27.59,50546,0
+BAC_B.US,D,20210527,000000,27.53,27.6,27.47,27.6,33929,0
+BAC_B.US,D,20210528,000000,27.6,27.73,27.5055,27.62,97001,0
+BAC_B.US,D,20210601,000000,27.69,27.72,27.61,27.7043,131186,0
+BAC_B.US,D,20210602,000000,27.66,27.82,27.66,27.78,112012,0
+BAC_B.US,D,20210603,000000,27.78,27.84,27.67,27.8186,92628,0
+BAC_B.US,D,20210604,000000,27.86,27.87,27.7875,27.84,39904,0
+BAC_B.US,D,20210607,000000,27.86,27.86,27.65,27.7,121768,0
+BAC_B.US,D,20210608,000000,27.76,27.77,27.64,27.69,62323,0
+BAC_B.US,D,20210609,000000,27.64,27.77,27.62,27.69,122823,0
+BAC_B.US,D,20210610,000000,27.74,27.74,27.62,27.69,48930,0
+BAC_B.US,D,20210611,000000,27.71,27.84,27.69,27.79,56396,0
+BAC_B.US,D,20210614,000000,27.75,27.7682,27.63,27.7,63861,0
+BAC_B.US,D,20210615,000000,27.74,27.74,27.54,27.55,89604,0
+BAC_B.US,D,20210616,000000,27.56,27.6,27.5,27.58,79074,0
+BAC_B.US,D,20210617,000000,27.59,27.59,27.45,27.5,246718,0
+BAC_B.US,D,20210618,000000,27.5,27.54,27.46,27.48,194521,0
+BAC_B.US,D,20210621,000000,27.52,27.52,27.4072,27.45,56635,0
+BAC_B.US,D,20210622,000000,27.42,27.5,27.4,27.5,59144,0
+BAC_B.US,D,20210623,000000,27.43,27.48,27.39,27.4,102753,0
+BAC_B.US,D,20210624,000000,27.45,27.5,27.444,27.47,30215,0
+BAC_B.US,D,20210625,000000,27.47,27.47,27.34,27.37,48669,0
+BAC_B.US,D,20210628,000000,27.37,27.44,27.35,27.4,54348,0
+BAC_B.US,D,20210629,000000,27.4,27.46,27.3594,27.43,52890,0
+BAC_B.US,D,20210630,000000,27.38,27.56,27.36,27.38,150397,0
+BAC_B.US,D,20210701,000000,27.41,27.48,27.38,27.41,109119,0
+BAC_B.US,D,20210702,000000,27.43,27.45,27.39,27.43,156803,0
+BAC_B.US,D,20210706,000000,27.43,27.52,27.43,27.52,49452,0
+BAC_B.US,D,20210707,000000,27.55,27.6,27.51,27.58,60394,0
+BAC_B.US,D,20210708,000000,27.53,27.58,27.4611,27.53,46022,0
+BAC_B.US,D,20210709,000000,27.55,27.58,27.5,27.53,56175,0
+BAC_B.US,D,20210712,000000,27.5,27.5396,27.41,27.41,111810,0
+BAC_B.US,D,20210713,000000,27.42,27.44,27.33,27.37,75971,0
+BAC_B.US,D,20210714,000000,27.4,27.42,27.29,27.42,71361,0
+BAC_B.US,D,20210715,000000,27.39,27.45,27.3725,27.41,53318,0
+BAC_B.US,D,20210716,000000,27.42,27.42,27.25,27.33,102974,0
+BAC_B.US,D,20210719,000000,27.28,27.3,27.16,27.22,89134,0
+BAC_B.US,D,20210720,000000,27.23,27.32,27.2,27.32,39247,0
+BAC_B.US,D,20210721,000000,27.32,27.32,27.231,27.26,43304,0
+BAC_B.US,D,20210722,000000,27.28,27.3,27.16,27.21,45126,0
+BAC_B.US,D,20210723,000000,27.21,27.23,27.185,27.22,63070,0
+BAC_B.US,D,20210726,000000,27.23,27.23,27.2,27.23,35031,0
+BAC_B.US,D,20210727,000000,27.23,27.23,27.04,27.19,60657,0
+BAC_B.US,D,20210728,000000,27.15,27.21,27.12,27.2,36330,0
+BAC_B.US,D,20210729,000000,26.84,26.96,26.83,26.96,80691,0
+BAC_B.US,D,20210730,000000,26.9,27.09,26.89,27,171087,0
+BAC_B.US,D,20210802,000000,27.03,27.03,26.9,26.94,106483,0
+BAC_B.US,D,20210803,000000,26.95,27.05,26.9,27.05,62156,0
+BAC_B.US,D,20210804,000000,27.03,27.2,27,27.15,83600,0
+BAC_B.US,D,20210805,000000,27.1,27.3,27.1,27.245,70240,0
+BAC_B.US,D,20210806,000000,27.21,27.29,27.2,27.26,54033,0
+BAC_B.US,D,20210809,000000,27.21,27.27,27.06,27.13,45605,0
+BAC_B.US,D,20210810,000000,27.08,27.08,26.82,26.95,53974,0
+BAC_B.US,D,20210811,000000,26.97,27.05,26.89,26.94,40224,0
+BAC_B.US,D,20210812,000000,26.94,27.0487,26.92,27.03,51581,0
+BAC_B.US,D,20210813,000000,27.03,27.09,27.03,27.08,43426,0
+BAC_B.US,D,20210816,000000,27.08,27.08,26.98,27,62719,0
+BAC_B.US,D,20210817,000000,26.98,27,26.9,26.96,48727,0
+BAC_B.US,D,20210818,000000,26.92,26.9931,26.87,26.9599,34679,0
+BAC_B.US,D,20210819,000000,26.86,26.9046,26.85,26.88,37343,0
+BAC_B.US,D,20210820,000000,26.91,26.99,26.9007,26.94,28688,0
+BAC_B.US,D,20210823,000000,26.96,27,26.91,26.94,33821,0
+BAC_B.US,D,20210824,000000,26.96,26.97,26.87,26.9,98126,0
+BAC_B.US,D,20210825,000000,26.89,26.94,26.86,26.92,44096,0
+BAC_B.US,D,20210826,000000,26.88,26.88,26.8,26.82,33905,0
+BAC_B.US,D,20210827,000000,26.82,26.94,26.82,26.94,31663,0
+BAC_B.US,D,20210830,000000,26.9,27.01,26.81,26.81,80136,0
+BAC_B.US,D,20210831,000000,26.81,26.8699,26.72,26.86,269661,0
+BAC_B.US,D,20210901,000000,26.89,27,26.89,26.97,62301,0
+BAC_B.US,D,20210902,000000,27,27.07,26.93,27.01,65306,0
+BAC_B.US,D,20210903,000000,26.97,27.0232,26.9101,27.02,64366,0
+BAC_B.US,D,20210907,000000,26.99,26.99,26.91,26.98,43738,0
+BAC_B.US,D,20210908,000000,26.94,26.99,26.91,26.91,21034,0
+BAC_B.US,D,20210909,000000,26.91,26.95,26.87,26.88,77534,0
+BAC_B.US,D,20210910,000000,26.88,26.93,26.88,26.92,24676,0
+BAC_B.US,D,20210913,000000,26.97,26.97,26.9,26.92,79770,0
+BAC_B.US,D,20210914,000000,26.92,26.95,26.83,26.89,33172,0
+BAC_B.US,D,20210915,000000,26.85,26.92,26.85,26.88,51025,0
+BAC_B.US,D,20210916,000000,26.9,26.96,26.85,26.946,116953,0
+BAC_B.US,D,20210917,000000,26.95,26.9715,26.9,26.95,33669,0
+BAC_B.US,D,20210920,000000,26.87,26.9,26.85,26.89,52607,0
+BAC_B.US,D,20210921,000000,26.9,26.95,26.86,26.93,44570,0
+BAC_B.US,D,20210922,000000,26.94,27.09,26.91,27.08,61006,0
+BAC_B.US,D,20210923,000000,27.05,27.15,26.86,26.91,86613,0
+BAC_B.US,D,20210924,000000,26.89,26.94,26.85,26.88,31090,0
+BAC_B.US,D,20210927,000000,26.9,26.9,26.82,26.87,62332,0
+BAC_B.US,D,20210928,000000,26.74,26.86,26.67,26.6863,83829,0
+BAC_B.US,D,20210929,000000,26.71,26.85,26.71,26.82,60504,0
+BAC_B.US,D,20210930,000000,26.79,26.98,26.7374,26.98,131901,0
+BAC_B.US,D,20211001,000000,26.96,26.96,26.85,26.85,29617,0
+BAC_B.US,D,20211004,000000,26.78,26.91,26.7001,26.75,98201,0
+BAC_B.US,D,20211005,000000,26.77,26.77,26.7101,26.76,61217,0
+BAC_B.US,D,20211006,000000,26.72,26.8,26.7083,26.8,75769,0
+BAC_B.US,D,20211007,000000,26.74,26.87,26.74,26.81,67456,0
+BAC_B.US,D,20211008,000000,26.76,26.89,26.76,26.89,49954,0
+BAC_B.US,D,20211011,000000,26.8,26.8996,26.8,26.89,17225,0
+BAC_B.US,D,20211012,000000,26.9,27,26.89,27,48100,0
+BAC_B.US,D,20211013,000000,26.92,27.17,26.92,27.04,76363,0
+BAC_B.US,D,20211014,000000,27.07,27.19,27.07,27.1767,85620,0
+BAC_B.US,D,20211015,000000,27.16,27.17,27.04,27.04,79952,0
+BAC_B.US,D,20211018,000000,27.14,27.2,27.04,27.2,49352,0
+BAC_B.US,D,20211019,000000,27.15,27.1977,26.75,26.88,253980,0
+BAC_B.US,D,20211020,000000,26.88,27,26.88,26.99,89775,0
+BAC_B.US,D,20211021,000000,26.97,27.03,26.93,26.98,78835,0
+BAC_B.US,D,20211022,000000,26.95,27.05,26.915,27.05,52309,0
+BAC_B.US,D,20211025,000000,27.04,27.13,26.9986,27.11,79426,0
+BAC_B.US,D,20211026,000000,27.07,27.14,27.02,27.12,53031,0
+BAC_B.US,D,20211027,000000,27.14,27.19,27.0479,27.15,69275,0
+BAC_B.US,D,20211028,000000,27.1,27.2,27.1,27.2,42414,0
+BAC_B.US,D,20211029,000000,26.85,26.85,26.53,26.62,343777,0
+BAC_B.US,D,20211101,000000,26.66,26.69,26.56,26.68,85233,0
+BAC_B.US,D,20211102,000000,26.66,26.73,26.65,26.68,60220,0
+BAC_B.US,D,20211103,000000,26.67,26.72,26.63,26.63,54608,0
+BAC_B.US,D,20211104,000000,26.63,26.73,26.63,26.66,83176,0
+BAC_B.US,D,20211105,000000,26.68,26.7,26.63,26.68,65141,0
+BAC_B.US,D,20211108,000000,26.68,26.7,26.62,26.66,105997,0
+BAC_B.US,D,20211109,000000,26.67,26.6797,26.58,26.61,76938,0
+BAC_B.US,D,20211110,000000,26.57,26.6,26.41,26.52,136523,0
+BAC_B.US,D,20211111,000000,26.49,26.509,26.4,26.4,72939,0
+BAC_B.US,D,20211112,000000,26.42,26.48,26.38,26.4,62713,0
+BAC_B.US,D,20211115,000000,26.45,26.45,26.29,26.35,60382,0
+BAC_B.US,D,20211116,000000,26.41,26.45,26.31,26.31,76007,0
+BAC_B.US,D,20211117,000000,26.31,26.35,26.27,26.33,69341,0
+BAC_B.US,D,20211118,000000,26.37,26.37,26.28,26.3,83995,0
+BAC_B.US,D,20211119,000000,26.3,26.38,26.25,26.3,61985,0
+BAC_B.US,D,20211122,000000,26.3,26.38,26.28,26.33,107651,0
+BAC_B.US,D,20211123,000000,26.25,26.33,26.24,26.25,47045,0
+BAC_B.US,D,20211124,000000,26.32,26.36,26.265,26.29,51411,0
+BAC_B.US,D,20211126,000000,26.2,26.25,26.12,26.22,44909,0
+BAC_B.US,D,20211129,000000,26.32,26.41,26.269,26.37,95033,0
+BAC_B.US,D,20211130,000000,26.28,26.38,26.18,26.27,471950,0
+BAC_B.US,D,20211201,000000,26.42,26.49,26.33,26.33,89674,0
+BAC_B.US,D,20211202,000000,26.28,26.48,26.28,26.395,56059,0
+BAC_B.US,D,20211203,000000,26.38,26.45,26.34,26.43,45085,0
+BAC_B.US,D,20211206,000000,26.44,26.5,26.425,26.44,43100,0
+BAC_B.US,D,20211207,000000,26.51,26.6,26.47,26.5,39293,0
+BAC_B.US,D,20211208,000000,26.5,26.565,26.44,26.56,84387,0
+BAC_B.US,D,20211209,000000,26.49,26.56,26.4401,26.49,50279,0
+BAC_B.US,D,20211210,000000,26.61,26.61,26.45,26.45,28826,0
+BAC_B.US,D,20211213,000000,26.46,26.58,26.42,26.58,44113,0
+BAC_B.US,D,20211214,000000,26.53,26.54,26.4001,26.45,36304,0
+BAC_B.US,D,20211215,000000,26.46,26.48,26.37,26.4,53899,0
+BAC_B.US,D,20211216,000000,26.4,26.5,26.37,26.46,62107,0
+BAC_B.US,D,20211217,000000,26.41,26.53,26.35,26.35,44402,0
+BAC_B.US,D,20211220,000000,26.27,26.34,26.27,26.28,66626,0
+BAC_B.US,D,20211221,000000,26.31,26.4095,26.3,26.3633,111747,0
+BAC_B.US,D,20211222,000000,26.33,26.64,26.33,26.62,63748,0
+BAC_B.US,D,20211223,000000,26.64,26.64,26.495,26.58,39030,0
+BAC_B.US,D,20211227,000000,26.53,26.555,26.46,26.46,59646,0
+BAC_B.US,D,20211228,000000,26.43,26.5,26.4,26.435,58910,0
+BAC_B.US,D,20211229,000000,26.43,26.48,26.42,26.45,31960,0
+BAC_B.US,D,20211230,000000,26.45,26.63,26.44,26.59,54486,0
+BAC_B.US,D,20211231,000000,26.55,26.76,26.52,26.56,150157,0
+BAC_B.US,D,20220103,000000,26.6,26.6,26.495,26.51,70818,0
+BAC_B.US,D,20220104,000000,26.52,26.535,26.33,26.43,81486,0
+BAC_B.US,D,20220105,000000,26.38,26.49,26.35,26.37,186393,0
+BAC_B.US,D,20220106,000000,26.42,26.54,26.35,26.48,80380,0
+BAC_B.US,D,20220107,000000,26.42,26.5,26.4006,26.5,50825,0
+BAC_B.US,D,20220110,000000,26.45,26.48,26.3905,26.42,39032,0
+BAC_B.US,D,20220111,000000,26.4,26.59,26.4,26.54,59085,0
+BAC_B.US,D,20220112,000000,26.54,26.59,26.48,26.55,37748,0
+BAC_B.US,D,20220113,000000,26.5,26.64,26.5,26.62,47549,0
+BAC_B.US,D,20220114,000000,26.59,26.6,26.45,26.59,82380,0
+BAC_B.US,D,20220118,000000,26.46,26.51,26.38,26.44,96106,0
+BAC_B.US,D,20220119,000000,26.45,27,26.4,26.4,65652,0
+BAC_B.US,D,20220120,000000,26.42,26.54,26.42,26.53,108214,0
+BAC_B.US,D,20220121,000000,26.49,26.58,26.45,26.5,78744,0
+BAC_B.US,D,20220124,000000,26.46,26.49,26.25,26.4,101327,0
+BAC_B.US,D,20220125,000000,26.27,26.35,26.26,26.3,82487,0
+BAC_B.US,D,20220126,000000,26.39,26.43,26.23,26.2999,137785,0
+BAC_B.US,D,20220127,000000,26.4,26.45,26.15,26.25,207990,0
+BAC_B.US,D,20220128,000000,26.23,26.37,26.16,26.28,123945,0
+BAC_B.US,D,20220131,000000,26,26.17,25.95,26.1,142176,0
+BAC_B.US,D,20220201,000000,26.06,26.12,26.04,26.1,64019,0
+BAC_B.US,D,20220202,000000,26.07,26.15,25.9,25.96,76179,0
+BAC_B.US,D,20220203,000000,25.85,26.03,25.76,26.03,141560,0
+BAC_B.US,D,20220204,000000,25.94,25.99,25.81,25.9,101589,0
+BAC_B.US,D,20220207,000000,25.89,25.92,25.81,25.82,209514,0
+BAC_B.US,D,20220208,000000,25.8,25.92,25.75,25.8,328100,0
+BAC_B.US,D,20220209,000000,25.87,25.96,25.78,25.81,166575,0
+BAC_B.US,D,20220210,000000,25.73,25.83,25.61,25.75,164646,0
+BAC_B.US,D,20220211,000000,25.71,25.8,25.65,25.68,205623,0
+BAC_B.US,D,20220214,000000,25.67,25.7483,25.55,25.74,115797,0
+BAC_B.US,D,20220215,000000,25.71,25.85,25.7,25.82,97468,0
+BAC_B.US,D,20220216,000000,25.89,25.96,25.7422,25.85,151040,0
+BAC_B.US,D,20220217,000000,25.81,25.9233,25.81,25.85,74938,0
+BAC_B.US,D,20220218,000000,25.82,25.91,25.82,25.85,64654,0
+BAC_B.US,D,20220222,000000,25.83,25.9175,25.74,25.82,106162,0
+BAC_B.US,D,20220223,000000,25.82,25.8573,25.737,25.79,182874,0
+BAC_B.US,D,20220224,000000,25.64,25.83,25.6,25.77,100517,0
+BAC_B.US,D,20220225,000000,25.74,25.97,25.74,25.91,163424,0
+BAC_B.US,D,20220228,000000,25.89,26.04,25.78,26.04,430961,0
+BAC_B.US,D,20220301,000000,25.99,26.12,25.92,25.96,64241,0
+BAC_B.US,D,20220302,000000,25.95,25.99,25.88,25.9498,80073,0
+BAC_B.US,D,20220303,000000,25.95,25.97,25.9,25.9,43569,0
+BAC_B.US,D,20220304,000000,25.84,25.93,25.8257,25.86,38791,0
+BAC_B.US,D,20220307,000000,25.85,25.88,25.67,25.81,113724,0
+BAC_B.US,D,20220308,000000,25.7,25.83,25.6801,25.83,66198,0
+BAC_B.US,D,20220309,000000,25.99,25.99,25.7803,25.84,60192,0
+BAC_B.US,D,20220310,000000,25.77,25.785,25.67,25.76,60228,0
+BAC_B.US,D,20220311,000000,25.76,25.8299,25.61,25.62,71714,0
+BAC_B.US,D,20220314,000000,25.58,25.59,25.36,25.49,140742,0
+BAC_B.US,D,20220315,000000,25.53,25.64,25.5,25.61,57544,0
+BAC_B.US,D,20220316,000000,25.64,25.84,25.53,25.73,132487,0
+BAC_B.US,D,20220317,000000,25.8,26.005,25.75,25.93,52456,0
+BAC_B.US,D,20220318,000000,25.78,25.98,25.78,25.97,58232,0
+BAC_B.US,D,20220321,000000,25.97,25.9791,25.765,25.8,172801,0
+BAC_B.US,D,20220322,000000,25.68,25.79,25.65,25.72,119188,0
+BAC_B.US,D,20220323,000000,25.68,25.83,25.65,25.76,131161,0
+BAC_B.US,D,20220324,000000,25.76,25.88,25.69,25.75,90371,0
+BAC_B.US,D,20220325,000000,25.75,25.81,25.5,25.53,117784,0
+BAC_B.US,D,20220328,000000,25.57,25.6425,25.5372,25.57,41348,0
+BAC_B.US,D,20220329,000000,25.64,25.8,25.6,25.78,81708,0
+BAC_B.US,D,20220330,000000,25.71,25.92,25.66,25.92,58591,0
+BAC_B.US,D,20220331,000000,25.9,26.07,25.79,26.04,153810,0
+BAC_B.US,D,20220401,000000,26.04,26.04,25.82,25.82,63381,0
+BAC_B.US,D,20220404,000000,25.95,25.95,25.72,25.755,44015,0
+BAC_B.US,D,20220405,000000,25.76,25.76,25.55,25.56,87833,0
+BAC_B.US,D,20220406,000000,25.5,25.5,25.36,25.47,172708,0
+BAC_B.US,D,20220407,000000,25.5,25.64,25.42,25.46,97925,0
+BAC_B.US,D,20220408,000000,25.41,25.55,25.37,25.4598,85065,0
+BAC_B.US,D,20220411,000000,25.43,25.43,25.26,25.35,105179,0
+BAC_B.US,D,20220412,000000,25.46,25.57,25.35,25.45,65676,0
+BAC_B.US,D,20220413,000000,25.39,25.59,25.39,25.45,56129,0
+BAC_B.US,D,20220414,000000,25.48,25.56,25.31,25.37,84065,0
+BAC_B.US,D,20220418,000000,25.37,25.49,25.3,25.36,96241,0
+BAC_B.US,D,20220419,000000,25.39,25.39,25.27,25.36,112081,0
+BAC_B.US,D,20220420,000000,25.44,25.5,25.36,25.47,84107,0
+BAC_B.US,D,20220421,000000,25.55,25.55,25.2,25.22,111844,0
+BAC_B.US,D,20220422,000000,25.21,25.4,25.2,25.4,107942,0
+BAC_B.US,D,20220425,000000,25.4,25.47,25.26,25.42,63824,0
+BAC_B.US,D,20220426,000000,25.48,25.5071,25.36,25.4,66668,0
+BAC_B.US,D,20220427,000000,25.4,25.5,25.2,25.3592,132630,0
+BAC_B.US,D,20220428,000000,25.05,25.33,24.95,25.3,305561,0
+BAC_B.US,D,20220429,000000,25.24,25.25,24.6,25.02,221508,0
+BAC_B.US,D,20220502,000000,25.06,25.06,24.5,24.88,236452,0
+BAC_B.US,D,20220503,000000,24.93,25.02,24.88,24.93,253962,0
+BAC_B.US,D,20220504,000000,24.87,25.225,24.81,25.2,334162,0
+BAC_B.US,D,20220505,000000,25.05,25.05,24.63,24.75,254897,0
+BAC_B.US,D,20220506,000000,24.62,24.78,24.5455,24.63,262346,0
+BAC_B.US,D,20220509,000000,24.53,24.59,24.17,24.26,269859,0
+BAC_B.US,D,20220510,000000,24.4,24.58,24.34,24.53,175354,0
+BAC_B.US,D,20220511,000000,24.44,24.93,24.44,24.8,195796,0
+BAC_B.US,D,20220512,000000,24.79,25,24.65,24.9,310848,0
+BAC_B.US,D,20220513,000000,25.03,25.1,24.93,24.99,265179,0
+BAC_B.US,D,20220516,000000,25.02,25.24,24.94,25.24,71297,0
+BAC_B.US,D,20220517,000000,25.24,25.2776,24.96,24.96,198116,0
+BAC_B.US,D,20220518,000000,24.97,24.97,24.63,24.65,170344,0
+BAC_B.US,D,20220519,000000,24.73,25,24.53,24.86,333960,0
+BAC_B.US,D,20220520,000000,24.9,24.9899,24.61,24.67,139797,0
+BAC_B.US,D,20220523,000000,24.7,24.85,24.6,24.74,191145,0
+BAC_B.US,D,20220524,000000,24.72,25.2,24.71,25.18,120187,0
+BAC_B.US,D,20220525,000000,25.22,25.72,25.2,25.68,172535,0
+BAC_B.US,D,20220526,000000,25.7,25.97,25.4831,25.94,111734,0
+BAC_B.US,D,20220527,000000,25.9,26.31,25.9,26.18,105815,0
+BAC_B.US,D,20220531,000000,26.03,26.0366,25.72,25.72,187260,0
+BAC_B.US,D,20220601,000000,25.83,25.86,25.49,25.52,71562,0
+BAC_B.US,D,20220602,000000,25.42,25.553,25.3,25.43,84140,0
+BAC_B.US,D,20220603,000000,25.26,25.36,25.25,25.36,56045,0
+BAC_B.US,D,20220606,000000,25.45,25.49,25.2,25.3,73206,0
+BAC_B.US,D,20220607,000000,25.27,25.45,25.2301,25.39,53951,0
+BAC_B.US,D,20220608,000000,25.41,25.53,25.33,25.43,80026,0
+BAC_B.US,D,20220609,000000,25.4,25.4183,25.25,25.25,51897,0
+BAC_B.US,D,20220610,000000,25.15,25.2997,25,25.09,259444,0
+BAC_B.US,D,20220613,000000,24.9,24.94,24.42,24.55,341248,0
+BAC_B.US,D,20220614,000000,24.61,24.68,24.32,24.49,352057,0
+BAC_B.US,D,20220615,000000,24.66,25.28,24.4237,25.09,218004,0
+BAC_B.US,D,20220616,000000,24.71,25.05,24.645,24.79,228260,0
+BAC_B.US,D,20220617,000000,24.91,25.02,24.78,24.96,259327,0
+BAC_B.US,D,20220621,000000,25,25.19,25,25,90511,0
+BAC_B.US,D,20220622,000000,24.92,25.1876,24.92,25.01,77469,0
+BAC_B.US,D,20220623,000000,25.14,25.24,25.05,25.11,79531,0
+BAC_B.US,D,20220624,000000,25.11,25.27,25.11,25.2,237347,0
+BAC_B.US,D,20220627,000000,25.26,25.2999,25.1566,25.25,48010,0
+BAC_B.US,D,20220628,000000,25.34,25.42,25.22,25.22,80524,0
+BAC_B.US,D,20220629,000000,25.29,25.3899,25.21,25.26,84003,0
+BAC_B.US,D,20220630,000000,25.12,25.35,25.12,25.21,96553,0
+BAC_B.US,D,20220701,000000,25.34,25.4,25.2515,25.3,116134,0
+BAC_B.US,D,20220705,000000,25.2,25.35,25.17,25.35,54377,0
+BAC_B.US,D,20220706,000000,25.39,25.45,25.36,25.43,53847,0
+BAC_B.US,D,20220707,000000,25.47,25.53,25.41,25.41,40118,0
+BAC_B.US,D,20220708,000000,25.37,25.59,25.37,25.59,28194,0
+BAC_B.US,D,20220711,000000,25.46,25.6268,25.45,25.51,30811,0
+BAC_B.US,D,20220712,000000,25.52,25.694,25.4,25.4,27146,0
+BAC_B.US,D,20220713,000000,25.29,25.69,25.29,25.63,52953,0
+BAC_B.US,D,20220714,000000,25.52,25.66,25.45,25.61,29876,0
+BAC_B.US,D,20220715,000000,25.65,25.785,25.5856,25.61,48537,0
+BAC_B.US,D,20220718,000000,25.68,25.7399,25.55,25.65,42378,0
+BAC_B.US,D,20220719,000000,25.6,25.72,25.55,25.59,52184,0
+BAC_B.US,D,20220720,000000,25.59,25.69,25.5201,25.59,148608,0
+BAC_B.US,D,20220721,000000,25.64,25.65,25.5701,25.6,52326,0
+BAC_B.US,D,20220722,000000,25.67,25.68,25.56,25.6488,131349,0
+BAC_B.US,D,20220725,000000,25.66,25.66,25.61,25.65,31050,0
+BAC_B.US,D,20220726,000000,25.61,25.65,25.57,25.57,137761,0
+BAC_B.US,D,20220727,000000,25.57,25.63,25.53,25.58,150122,0
+BAC_B.US,D,20220728,000000,25.65,25.65,25.47,25.55,58687,0
+BAC_B.US,D,20220729,000000,25.25,25.39,25.2,25.27,114821,0
+BAC_B.US,D,20220801,000000,25.32,25.47,25.3,25.31,53183,0
+BAC_B.US,D,20220802,000000,25.37,25.6,25.3,25.5,182931,0
+BAC_B.US,D,20220803,000000,25.6,25.72,25.53,25.72,81568,0
+BAC_B.US,D,20220804,000000,25.64,25.69,25.5,25.69,73887,0
+BAC_B.US,D,20220805,000000,25.61,25.61,25.46,25.53,31291,0
+BAC_B.US,D,20220808,000000,25.59,25.61,25.45,25.53,44444,0
+BAC_B.US,D,20220809,000000,25.53,25.53,25.25,25.34,47800,0
+BAC_B.US,D,20220810,000000,25.4,25.56,25.37,25.43,49092,0
+BAC_B.US,D,20220811,000000,25.53,25.53,25.35,25.38,57405,0
+BAC_B.US,D,20220812,000000,25.45,25.49,25.34,25.4091,51507,0
+BAC_B.US,D,20220815,000000,25.4,25.61,25.4,25.51,34294,0
+BAC_B.US,D,20220816,000000,25.57,25.57,25.435,25.51,70812,0
+BAC_B.US,D,20220817,000000,25.41,25.46,25.3,25.3,65493,0
+BAC_B.US,D,20220818,000000,25.3,25.36,25.25,25.35,44321,0
+BAC_B.US,D,20220819,000000,25.31,25.33,25.2,25.3,92500,0
+BAC_B.US,D,20220822,000000,25.25,25.26,25.11,25.12,82362,0
+BAC_B.US,D,20220823,000000,25.08,25.19,24.73,24.9,290062,0
+BAC_B.US,D,20220824,000000,25.02,25.24,24.86,25.09,108591,0
+BAC_B.US,D,20220825,000000,25.09,25.25,25,25.1,485183,0
+BAC_B.US,D,20220826,000000,25.16,25.2164,24.99,25,846051,0
+BAC_B.US,D,20220829,000000,25,25.09,24.95,25.02,115982,0
+BAC_B.US,D,20220830,000000,25.07,25.08,24.94,25.01,201143,0
+BAC_B.US,D,20220831,000000,25.07,25.0993,24.99,25.03,234672,0
+BAC_B.US,D,20220901,000000,24.99,25.12,24.8,25.1,220912,0
+BAC_B.US,D,20220902,000000,25.16,25.21,25.0557,25.13,62671,0
+BAC_B.US,D,20220906,000000,25.11,25.11,24.83,24.92,98870,0
+BAC_B.US,D,20220907,000000,24.92,25,24.9,24.94,79172,0
+BAC_B.US,D,20220908,000000,24.9,24.99,24.85,24.85,108127,0
+BAC_B.US,D,20220909,000000,24.94,25.0991,24.94,25.03,115125,0
+BAC_B.US,D,20220912,000000,25.04,25.14,24.99,25.02,81580,0
+BAC_B.US,D,20220913,000000,24.9,25.08,24.88,25.04,126239,0
+BAC_B.US,D,20220914,000000,25.02,25.09,24.96,25.03,64215,0
+BAC_B.US,D,20220915,000000,25.02,25.09,24.98,25,47367,0
+BAC_B.US,D,20220916,000000,24.94,25.02,24.82,24.9,144034,0
+BAC_B.US,D,20220919,000000,24.9,24.93,24.8,24.8,73593,0
+BAC_B.US,D,20220920,000000,24.78,24.79,24.65,24.71,194605,0
+BAC_B.US,D,20220921,000000,24.77,24.95,24.7,24.92,105480,0
+BAC_B.US,D,20220922,000000,24.87,24.87,24.6,24.7,188772,0
+BAC_B.US,D,20220923,000000,24.67,24.67,24.37,24.42,161620,0
+BAC_B.US,D,20220926,000000,24.4,24.47,24,24.11,165506,0
+BAC_B.US,D,20220927,000000,24.1,24.19,23.95,24.12,158451,0
+BAC_B.US,D,20220928,000000,24.18,24.41,24.1282,24.41,133954,0
+BAC_B.US,D,20220929,000000,24.3,24.325,24.04,24.15,185590,0
+BAC_B.US,D,20220930,000000,24.2,24.236,23.9,23.9,292491,0
+BAC_B.US,D,20221003,000000,24.04,24.28,24.005,24.26,139460,0
+BAC_B.US,D,20221004,000000,24.39,24.4195,24.2,24.31,274916,0
+BAC_B.US,D,20221005,000000,24.3,24.34,24.2,24.26,179758,0
+BAC_B.US,D,20221006,000000,24.28,24.35,24.19,24.3,117260,0
+BAC_B.US,D,20221007,000000,24.2,24.23,24.15,24.21,74599,0
+BAC_B.US,D,20221010,000000,24.25,24.25,24.01,24.0831,64554,0
+BAC_B.US,D,20221011,000000,24.08,24.1,23.91,24.09,103940,0
+BAC_B.US,D,20221012,000000,24.06,24.06,23.9,23.92,137851,0
+BAC_B.US,D,20221013,000000,23.8,24.01,23.54,23.84,735064,0
+BAC_B.US,D,20221014,000000,23.87,23.96,23.67,23.9,492820,0
+BAC_B.US,D,20221017,000000,24.04,24.16,23.9701,24.06,145644,0
+BAC_B.US,D,20221018,000000,24.15,24.17,24.03,24.1,87367,0
+BAC_B.US,D,20221019,000000,24.04,24.07,23.8501,24.04,74034,0
+BAC_B.US,D,20221020,000000,24,24,23.65,23.76,100822,0
+BAC_B.US,D,20221021,000000,23.68,23.82,23.5,23.63,198419,0
+BAC_B.US,D,20221024,000000,23.58,23.73,23.52,23.57,200909,0
+BAC_B.US,D,20221025,000000,23.66,23.96,23.63,23.9116,103999,0
+BAC_B.US,D,20221026,000000,23.91,24.2935,23.91,24.2,140686,0
+BAC_B.US,D,20221027,000000,24.15,24.2399,24.11,24.12,160196,0
+BAC_B.US,D,20221028,000000,24.12,24.29,24.12,24.25,132605,0
+BAC_B.US,D,20221031,000000,23.79,23.9,23.7,23.8,173747,0
+BAC_B.US,D,20221101,000000,23.95,23.9717,23.63,23.69,118230,0
+BAC_B.US,D,20221102,000000,23.75,24,23.6,23.77,117339,0
+BAC_B.US,D,20221103,000000,23.7,23.76,23.6,23.63,166237,0
+BAC_B.US,D,20221104,000000,23.69,23.7218,23.51,23.56,93982,0
+BAC_B.US,D,20221107,000000,23.59,23.63,23.47,23.48,81956,0
+BAC_B.US,D,20221108,000000,23.56,23.81,23.46,23.75,190218,0
+BAC_B.US,D,20221109,000000,23.66,23.85,23.51,23.73,122367,0
+BAC_B.US,D,20221110,000000,23.94,24.805,23.94,24.78,216471,0
+BAC_B.US,D,20221111,000000,24.56,24.95,24.56,24.91,82025,0
+BAC_B.US,D,20221114,000000,24.88,24.89,24.41,24.6,165234,0
+BAC_B.US,D,20221115,000000,24.7,24.9375,24.67,24.84,196982,0
+BAC_B.US,D,20221116,000000,24.92,24.96,24.8367,24.89,112897,0
+BAC_B.US,D,20221117,000000,24.77,24.87,23.9,24.79,101215,0
+BAC_B.US,D,20221118,000000,24.8,24.8499,24.6917,24.79,82732,0
+BAC_B.US,D,20221121,000000,24.89,24.91,24.76,24.81,82434,0
+BAC_B.US,D,20221122,000000,24.78,24.91,24.75,24.82,117793,0
+BAC_B.US,D,20221123,000000,24.87,24.93,24.8001,24.89,64891,0
+BAC_B.US,D,20221125,000000,24.82,24.95,24.82,24.94,50347,0
+BAC_B.US,D,20221128,000000,24.94,24.94,24.8601,24.9,107641,0
+BAC_B.US,D,20221129,000000,24.9,24.9,24.745,24.76,99690,0
+BAC_B.US,D,20221130,000000,24.79,24.94,24.65,24.81,305734,0
+BAC_B.US,D,20221201,000000,24.93,25.17,24.87,25.16,141331,0
+BAC_B.US,D,20221202,000000,25.08,25.29,25,25.26,90599,0
+BAC_B.US,D,20221205,000000,25.16,25.22,25.02,25.12,65764,0
+BAC_B.US,D,20221206,000000,25.13,25.13,24.93,24.97,101003,0
+BAC_B.US,D,20221207,000000,24.95,25.08,24.95,25.08,88172,0
+BAC_B.US,D,20221208,000000,25.08,25.13,24.98,24.98,49316,0
+BAC_B.US,D,20221209,000000,24.95,25.03,24.93,24.93,71934,0
+BAC_B.US,D,20221212,000000,25,25.01,24.816,24.88,108578,0
+BAC_B.US,D,20221213,000000,25.04,25.2,25.04,25.14,105549,0
+BAC_B.US,D,20221214,000000,25.14,25.22,25.02,25.15,146597,0
+BAC_B.US,D,20221215,000000,25.06,25.13,25.0101,25.13,92928,0
+BAC_B.US,D,20221216,000000,25.03,25.27,24.88,25.2,170171,0
+BAC_B.US,D,20221219,000000,25.13,25.2,25.06,25.11,86724,0
+BAC_B.US,D,20221220,000000,25.07,25.12,24.92,24.94,202805,0
+BAC_B.US,D,20221221,000000,25.01,25.07,24.88,24.88,191164,0
+BAC_B.US,D,20221222,000000,24.92,24.92,24.56,24.66,168268,0
+BAC_B.US,D,20221223,000000,24.69,24.8187,24.5591,24.57,100926,0
+BAC_B.US,D,20221227,000000,24.56,24.56,24.3,24.3402,144478,0
+BAC_B.US,D,20221228,000000,24.39,24.46,24.19,24.19,160729,0
+BAC_B.US,D,20221229,000000,24.19,24.35,24.19,24.21,190197,0
+BAC_B.US,D,20221230,000000,24.22,24.3,23.81,23.92,339495,0
+BAC_B.US,D,20230103,000000,24.04,24.35,24.04,24.15,195481,0
+BAC_B.US,D,20230104,000000,24.21,24.522,24.21,24.44,493494,0
+BAC_B.US,D,20230105,000000,24.39,24.68,24.3,24.5,83083,0
+BAC_B.US,D,20230106,000000,24.61,25.09,24.61,25,158383,0
+BAC_B.US,D,20230109,000000,25,25.17,24.895,25.01,109905,0
+BAC_B.US,D,20230110,000000,25.04,25.07,24.93,25.07,98151,0
+BAC_B.US,D,20230111,000000,25.04,25.165,25,25,156579,0
+BAC_B.US,D,20230112,000000,25.07,25.2,25,25.11,120901,0
+BAC_B.US,D,20230113,000000,25.04,25.2395,25.04,25.2,110057,0
+BAC_B.US,D,20230117,000000,25.14,25.28,25.12,25.23,99514,0
+BAC_B.US,D,20230118,000000,25.3,25.45,25.23,25.31,94401,0
+BAC_B.US,D,20230119,000000,25.21,25.4,25.17,25.35,75052,0
+BAC_B.US,D,20230120,000000,25.37,25.4,25.2201,25.39,87952,0
+BAC_B.US,D,20230123,000000,25.35,25.49,25.31,25.43,61982,0
+BAC_B.US,D,20230124,000000,25.4,25.46,25.26,25.31,91830,0
+BAC_B.US,D,20230125,000000,25.29,25.3475,25.24,25.28,91905,0
+BAC_B.US,D,20230126,000000,25.33,25.44,25.28,25.3,148548,0
+BAC_B.US,D,20230127,000000,25.34,25.395,25.28,25.3,171974,0
+BAC_B.US,D,20230130,000000,25.29,25.36,25.29,25.3,78006,0
+BAC_B.US,D,20230131,000000,24.95,25.14,24.91,25.14,436542,0
+BAC_B.US,D,20230201,000000,25.06,25.27,25.03,25.27,97409,0
+BAC_B.US,D,20230202,000000,25.26,25.315,25.0863,25.14,101637,0
+BAC_B.US,D,20230203,000000,25.05,25.1227,25.01,25.01,64221,0
+BAC_B.US,D,20230206,000000,25,25.04,24.9,24.99,100922,0
+BAC_B.US,D,20230207,000000,24.93,24.99,24.9,24.9694,100422,0
+BAC_B.US,D,20230208,000000,24.98,25.15,24.88,25.14,86247,0
+BAC_B.US,D,20230209,000000,25.14,25.14,25.05,25.075,85953,0
+BAC_B.US,D,20230210,000000,25.05,25.08,24.9335,24.98,41186,0
+BAC_B.US,D,20230213,000000,24.95,25.07,24.92,25.07,50034,0
+BAC_B.US,D,20230214,000000,25,25.09,24.97,25,60738,0
+BAC_B.US,D,20230215,000000,25,25.06,25,25.06,24473,0
+BAC_B.US,D,20230216,000000,25,25.04,24.9528,25,79352,0
+BAC_B.US,D,20230217,000000,24.99,25.01,24.92,25,98875,0
+BAC_B.US,D,20230221,000000,24.92,24.9325,24.75,24.8,259756,0
+BAC_B.US,D,20230222,000000,24.81,25.08,24.81,25.02,170266,0
+BAC_B.US,D,20230223,000000,25.08,25.12,24.99,25.08,101310,0
+BAC_B.US,D,20230224,000000,24.97,25.07,24.915,25.05,41929,0
+BAC_B.US,D,20230227,000000,25.09,25.1684,25.04,25.12,52634,0
+BAC_B.US,D,20230228,000000,25.055,25.2,25.01,25.15,74498,0
+BAC_B.US,D,20230301,000000,25.1,25.1,24.92,24.98,68308,0
+BAC_B.US,D,20230302,000000,24.93,24.97,24.81,24.89,93517,0
+BAC_B.US,D,20230303,000000,24.95,25.03,24.8993,25.01,96007,0
+BAC_B.US,D,20230306,000000,25.01,25.05,24.96,25.02,53619,0
+BAC_B.US,D,20230307,000000,25.03,25.05,24.92,25.02,89299,0
+BAC_B.US,D,20230308,000000,25.02,25.05,24.98,25,63834,0
+BAC_B.US,D,20230309,000000,24.99,25,24.7,24.76,86850,0
+BAC_B.US,D,20230310,000000,24.63,25.02,24.52,24.7,187232,0
+BAC_B.US,D,20230313,000000,24.35,24.7,24.17,24.22,259344,0
+BAC_B.US,D,20230314,000000,24.42,24.9542,24.42,24.85,212288,0
+BAC_B.US,D,20230315,000000,24.45,24.77,24.35,24.46,155130,0
+BAC_B.US,D,20230316,000000,24.35,24.92,24.35,24.64,146561,0
+BAC_B.US,D,20230317,000000,24.48,24.55,24.32,24.43,75540,0
+BAC_B.US,D,20230320,000000,24.55,24.59,24.22,24.2989,113115,0
+BAC_B.US,D,20230321,000000,24.5,24.63,24.32,24.54,121508,0
+BAC_B.US,D,20230322,000000,24.54,24.835,24.46,24.66,90248,0
+BAC_B.US,D,20230323,000000,24.66,24.7332,24.38,24.38,122833,0
+BAC_B.US,D,20230324,000000,24.32,24.56,24.23,24.56,65334,0
+BAC_B.US,D,20230327,000000,24.7,24.82,24.58,24.65,138612,0
+BAC_B.US,D,20230328,000000,24.63,24.7096,24.55,24.6,78825,0
+BAC_B.US,D,20230329,000000,24.77,24.84,24.67,24.67,94397,0
+BAC_B.US,D,20230330,000000,24.75,24.9,24.6809,24.9,66784,0
+BAC_B.US,D,20230331,000000,24.85,24.99,24.61,24.61,542035,0
+BAC_B.US,D,20230403,000000,24.71,24.84,24.6,24.84,103737,0
+BAC_B.US,D,20230404,000000,24.9,24.9,24.7375,24.85,99272,0
+BAC_B.US,D,20230405,000000,24.91,24.9697,24.81,24.9,89410,0
+BAC_B.US,D,20230406,000000,24.9,25.16,24.85,25.12,67254,0
+BAC_B.US,D,20230410,000000,25.06,25.12,25.02,25.09,59364,0
+BAC_B.US,D,20230411,000000,25.1,25.15,25.03,25.15,79168,0
+BAC_B.US,D,20230412,000000,25.13,25.2,25,25.2,75484,0
+BAC_B.US,D,20230413,000000,25.13,25.25,25.13,25.22,47074,0
+BAC_B.US,D,20230414,000000,25.25,25.28,25.1162,25.19,39182,0
+BAC_B.US,D,20230417,000000,25.24,25.27,25.05,25.05,94342,0
+BAC_B.US,D,20230418,000000,25.08,25.2118,25.0508,25.165,30535,0
+BAC_B.US,D,20230419,000000,25.11,25.31,25.1,25.295,34596,0
+BAC_B.US,D,20230420,000000,25.22,25.3,25.1553,25.17,88109,0
+BAC_B.US,D,20230421,000000,25.17,25.3,25.15,25.21,69655,0
+BAC_B.US,D,20230424,000000,25.19,25.26,25.15,25.2,65007,0
+BAC_B.US,D,20230425,000000,25.16,25.23,25.02,25.02,75327,0
+BAC_B.US,D,20230426,000000,25.01,25.09,24.93,24.99,163929,0
+BAC_B.US,D,20230427,000000,25.07,25.1,24.95,25.1,100504,0
+BAC_B.US,D,20230428,000000,24.78,24.93,24.73,24.9,177907,0
+BAC_B.US,D,20230501,000000,24.92,24.95,24.8,24.85,113624,0
+BAC_B.US,D,20230502,000000,24.83,24.8693,24.73,24.86,106435,0
+BAC_B.US,D,20230503,000000,24.85,24.86,24.5,24.57,99065,0
+BAC_B.US,D,20230504,000000,24.55,24.6,24.2201,24.52,219229,0
+BAC_B.US,D,20230505,000000,24.67,24.79,24.5803,24.73,69916,0
+BAC_B.US,D,20230508,000000,24.75,24.785,24.51,24.59,80657,0
+BAC_B.US,D,20230509,000000,24.62,24.6408,24.37,24.59,85350,0
+BAC_B.US,D,20230510,000000,24.77,24.8348,24.63,24.7,73131,0
+BAC_B.US,D,20230511,000000,24.7,24.7399,24.5399,24.57,43481,0
+BAC_B.US,D,20230512,000000,24.65,24.6994,24.53,24.65,62637,0
+BAC_B.US,D,20230515,000000,24.69,24.81,24.5311,24.69,56828,0
+BAC_B.US,D,20230516,000000,24.74,24.74,24.36,24.39,102848,0
+BAC_B.US,D,20230517,000000,24.46,24.85,24.42,24.79,85930,0
+BAC_B.US,D,20230518,000000,24.55,24.82,24.55,24.77,61056,0
+BAC_B.US,D,20230519,000000,24.77,24.84,24.66,24.7775,63980,0
+BAC_B.US,D,20230522,000000,24.78,24.83,24.7,24.82,55178,0
+BAC_B.US,D,20230523,000000,24.78,24.83,24.74,24.8,65663,0
+BAC_B.US,D,20230524,000000,24.75,24.87,24.7005,24.81,56455,0
+BAC_B.US,D,20230525,000000,24.84,24.86,24.6682,24.72,51177,0
+BAC_B.US,D,20230526,000000,24.78,24.92,24.73,24.8,48201,0
+BAC_B.US,D,20230530,000000,24.92,24.94,24.81,24.83,49215,0
+BAC_B.US,D,20230531,000000,24.83,24.97,24.66,24.68,138496,0
+BAC_B.US,D,20230601,000000,24.73,24.84,24.73,24.77,75515,0
+BAC_B.US,D,20230602,000000,24.78,24.94,24.78,24.87,134578,0
+BAC_B.US,D,20230605,000000,24.9,24.9,24.75,24.75,53149,0
+BAC_B.US,D,20230606,000000,24.75,24.89,24.73,24.75,77496,0
+BAC_B.US,D,20230607,000000,24.81,24.86,24.7,24.76,138945,0
+BAC_B.US,D,20230608,000000,24.8,24.88,24.71,24.86,59767,0
+BAC_B.US,D,20230609,000000,24.87,24.88,24.75,24.82,66250,0
+BAC_B.US,D,20230612,000000,24.86,24.87,24.7,24.75,70159,0
+BAC_B.US,D,20230613,000000,24.76,24.85,24.73,24.79,59003,0
+BAC_B.US,D,20230614,000000,24.84,24.84,24.7274,24.75,72793,0
+BAC_B.US,D,20230615,000000,24.78,24.82,24.71,24.77,62040,0
+BAC_B.US,D,20230616,000000,24.81,24.94,24.81,24.91,154187,0
+BAC_B.US,D,20230620,000000,24.9,24.9,24.77,24.77,69134,0
+BAC_B.US,D,20230621,000000,24.82,24.85,24.6901,24.71,79697,0
+BAC_B.US,D,20230622,000000,24.73,24.81,24.7,24.76,52912,0
+BAC_B.US,D,20230623,000000,24.79,24.89,24.76,24.83,68177,0
+BAC_B.US,D,20230626,000000,24.8,24.97,24.7801,24.94,54489,0
+BAC_B.US,D,20230627,000000,24.9,24.94,24.9,24.9,47196,0
+BAC_B.US,D,20230628,000000,24.94,24.94,24.9,24.94,44286,0
+BAC_B.US,D,20230629,000000,24.94,24.94,24.81,24.88,56356,0
+BAC_B.US,D,20230630,000000,24.9,25.05,24.89,24.98,241573,0
+BAC_B.US,D,20230703,000000,25.05,25.15,25.014,25.1,43801,0
+BAC_B.US,D,20230705,000000,25.1,25.24,25.0599,25.1,142311,0
+BAC_B.US,D,20230706,000000,25,25,24.86,24.87,138225,0
+BAC_B.US,D,20230707,000000,24.87,25.05,24.83,24.95,60958,0
+BAC_B.US,D,20230710,000000,24.95,25.059,24.93,25,33228,0
+BAC_B.US,D,20230711,000000,25.04,25.04,24.95,25.005,63297,0
+BAC_B.US,D,20230712,000000,25.05,25.1699,24.97,25.07,114561,0
+BAC_B.US,D,20230713,000000,25.1,25.1,24.99,25.01,110093,0
+BAC_B.US,D,20230714,000000,25.01,25.0332,24.95,24.97,96934,0
+BAC_B.US,D,20230717,000000,24.96,25.0399,24.84,24.91,95779,0
+BAC_B.US,D,20230718,000000,24.94,25.03,24.9,24.98,56479,0
+BAC_B.US,D,20230719,000000,25.08,25.16,25.05,25.16,38949,0
+BAC_B.US,D,20230720,000000,25.08,25.13,25,25.09,49775,0
+BAC_B.US,D,20230721,000000,25.09,25.1262,25.04,25.09,28406,0
+BAC_B.US,D,20230724,000000,25.13,25.13,25.05,25.08,55237,0
+BAC_B.US,D,20230725,000000,25.04,25.13,25.04,25.13,46185,0
+BAC_B.US,D,20230726,000000,25.12,25.28,25.04,25.22,66959,0
+BAC_B.US,D,20230727,000000,25.22,25.22,25.01,25.01,75152,0
+BAC_B.US,D,20230728,000000,25.08,25.16,25.05,25.11,78554,0
+BAC_B.US,D,20230731,000000,24.81,24.94,24.81,24.86,140677,0
+BAC_B.US,D,20230801,000000,24.81,24.87,24.71,24.81,76295,0
+BAC_B.US,D,20230802,000000,24.71,24.77,24.65,24.71,83658,0
+BAC_B.US,D,20230803,000000,24.68,24.71,24.6,24.63,58930,0
+BAC_B.US,D,20230804,000000,24.7,24.83,24.62,24.7,66727,0
+BAC_B.US,D,20230807,000000,24.79,24.92,24.7577,24.87,194106,0
+BAC_B.US,D,20230808,000000,24.88,24.88,24.82,24.86,68346,0
+BAC_B.US,D,20230809,000000,24.81,24.88,24.8,24.84,51863,0
+BAC_B.US,D,20230810,000000,24.81,24.88,24.8,24.8,68881,0
+BAC_B.US,D,20230811,000000,24.7,24.81,24.7,24.74,60891,0
+BAC_B.US,D,20230814,000000,24.8,24.86,24.75,24.86,70163,0
+BAC_B.US,D,20230815,000000,24.84,24.8436,24.72,24.72,88194,0
+BAC_B.US,D,20230816,000000,24.76,24.77,24.62,24.63,128287,0
+BAC_B.US,D,20230817,000000,24.68,24.7053,24.5601,24.58,113402,0
+BAC_B.US,D,20230818,000000,24.6,24.6303,24.42,24.42,62533,0
+BAC_B.US,D,20230821,000000,24.4,24.4368,24.28,24.4,141682,0
+BAC_B.US,D,20230822,000000,24.4,24.46,24.32,24.46,79630,0
+BAC_B.US,D,20230823,000000,24.51,24.6,24.36,24.57,98503,0
+BAC_B.US,D,20230824,000000,24.55,24.5925,24.44,24.49,59295,0
+BAC_B.US,D,20230825,000000,24.51,24.5385,24.4101,24.4853,36445,0
+BAC_B.US,D,20230828,000000,24.52,24.56,24.47,24.47,78437,0
+BAC_B.US,D,20230829,000000,24.5,24.6,24.49,24.53,70594,0
+BAC_B.US,D,20230830,000000,24.57,24.6398,24.52,24.56,76276,0
+BAC_B.US,D,20230831,000000,24.65,24.78,24.52,24.52,95758,0
+BAC_B.US,D,20230901,000000,24.58,24.6818,24.5,24.57,55796,0
+BAC_B.US,D,20230905,000000,24.53,24.63,24.5,24.55,96381,0
+BAC_B.US,D,20230906,000000,24.52,24.72,24.52,24.67,99563,0
+BAC_B.US,D,20230907,000000,24.65,24.7699,24.6147,24.65,94878,0
+BAC_B.US,D,20230908,000000,24.65,24.72,24.65,24.7,75014,0
+BAC_B.US,D,20230911,000000,24.72,24.72,24.61,24.62,41363,0
+BAC_B.US,D,20230912,000000,24.61,24.691,24.6,24.67,78727,0
+BAC_B.US,D,20230913,000000,24.65,24.7,24.5505,24.61,151280,0
+BAC_B.US,D,20230914,000000,24.63,24.71,24.63,24.71,76819,0
+BAC_B.US,D,20230915,000000,24.69,24.84,24.6516,24.75,180158,0
+BAC_B.US,D,20230918,000000,24.7,24.8392,24.65,24.75,78735,0
+BAC_B.US,D,20230919,000000,24.75,24.79,24.68,24.71,57908,0
+BAC_B.US,D,20230920,000000,24.75,24.84,24.7,24.7,95819,0
+BAC_B.US,D,20230921,000000,24.55,24.55,24.37,24.37,120772,0
+BAC_B.US,D,20230922,000000,24.45,24.51,24.31,24.48,82226,0
+BAC_B.US,D,20230925,000000,24.36,24.55,24.34,24.51,102650,0
+BAC_B.US,D,20230926,000000,24.5,24.53,24.3501,24.39,104125,0
+BAC_B.US,D,20230927,000000,24.43,24.5544,24.21,24.21,120289,0
+BAC_B.US,D,20230928,000000,24.18,24.34,24.13,24.26,72002,0
+BAC_B.US,D,20230929,000000,24.3,24.39,24.03,24.07,236465,0
+BAC_B.US,D,20231002,000000,24.08,24.1,23.73,23.76,114820,0
+BAC_B.US,D,20231003,000000,23.72,23.7867,23.31,23.35,220241,0
+BAC_B.US,D,20231004,000000,23.45,23.55,23.33,23.47,97889,0
+BAC_B.US,D,20231005,000000,23.44,23.47,23.36,23.41,69730,0
+BAC_B.US,D,20231006,000000,23.2,23.4999,23.17,23.26,132120,0
+BAC_B.US,D,20231009,000000,23.23,23.51,23.23,23.51,60965,0
+BAC_B.US,D,20231010,000000,23.48,23.64,23.39,23.6,86661,0
+BAC_B.US,D,20231011,000000,23.7,23.89,23.53,23.72,568892,0
+BAC_B.US,D,20231012,000000,23.72,23.78,23.51,23.62,124886,0
+BAC_B.US,D,20231013,000000,23.75,23.75,23.42,23.52,111027,0
+BAC_B.US,D,20231016,000000,23.43,23.56,23.32,23.5,145805,0
+BAC_B.US,D,20231017,000000,23.43,23.4999,23.3,23.41,94580,0
+BAC_B.US,D,20231018,000000,23.35,23.35,23.06,23.18,184807,0
+BAC_B.US,D,20231019,000000,23.2,23.3,23.02,23.02,155126,0
+BAC_B.US,D,20231020,000000,23.02,23.28,22.88,23.23,87534,0
+BAC_B.US,D,20231023,000000,23.16,23.3,23.08,23.21,110827,0
+BAC_B.US,D,20231024,000000,23.21,23.41,23.21,23.4,98909,0
+BAC_B.US,D,20231025,000000,23.33,23.3999,23.15,23.18,100286,0
+BAC_B.US,D,20231026,000000,23.16,23.2496,23.15,23.18,60860,0
+BAC_B.US,D,20231027,000000,23.24,23.2603,22.98,22.98,141583,0
+BAC_B.US,D,20231030,000000,22.99,23.1,22.88,22.94,119285,0
+BAC_B.US,D,20231031,000000,22.61,22.76,22.3,22.35,420130,0
+BAC_B.US,D,20231101,000000,22.44,22.89,22.3679,22.88,175753,0
+BAC_B.US,D,20231102,000000,23.08,23.67,23.025,23.6,267301,0
+BAC_B.US,D,20231103,000000,23.81,24.06,23.69,24.05,125623,0
+BAC_B.US,D,20231106,000000,24.03,24.03,23.72,23.79,112572,0
+BAC_B.US,D,20231107,000000,23.82,23.93,23.69,23.72,89951,0
+BAC_B.US,D,20231108,000000,23.75,23.8868,23.73,23.81,58542,0
+BAC_B.US,D,20231109,000000,23.77,23.89,23.4024,23.52,117751,0
+BAC_B.US,D,20231110,000000,23.53,23.68,23.5,23.64,136875,0
+BAC_B.US,D,20231113,000000,23.56,23.78,23.52,23.68,89399,0
+BAC_B.US,D,20231114,000000,24.03,24.19,24.03,24.19,178560,0
+BAC_B.US,D,20231115,000000,24.15,24.28,24.07,24.22,140163,0
+BAC_B.US,D,20231116,000000,24.32,24.41,24.25,24.41,147348,0
+BAC_B.US,D,20231117,000000,24.45,24.5799,24.38,24.4,111474,0
+BAC_B.US,D,20231120,000000,24.44,24.55,24.36,24.49,116133,0
+BAC_B.US,D,20231121,000000,24.4,24.5,24.3275,24.34,169080,0
+BAC_B.US,D,20231122,000000,24.4,24.4,24.11,24.23,84998,0
+BAC_B.US,D,20231124,000000,24.23,24.32,24.155,24.3,17967,0
+BAC_B.US,D,20231127,000000,24.37,24.5392,24.3,24.43,101810,0
+BAC_B.US,D,20231128,000000,24.48,24.65,24.4413,24.6,118664,0
+BAC_B.US,D,20231129,000000,24.65,24.8,24.628,24.66,155079,0
+BAC_B.US,D,20231130,000000,24.71,24.8,24.56,24.69,378969,0
+BAC_B.US,D,20231201,000000,24.66,24.84,24.65,24.79,152315,0
+BAC_B.US,D,20231204,000000,24.68,24.8,24.56,24.65,118859,0
+BAC_B.US,D,20231205,000000,24.67,24.7725,24.64,24.7,67738,0
+BAC_B.US,D,20231206,000000,24.79,24.83,24.73,24.79,100638,0
+BAC_B.US,D,20231207,000000,24.82,24.9462,24.79,24.85,97073,0
+BAC_B.US,D,20231208,000000,24.8,24.8699,24.72,24.81,81292,0
+BAC_B.US,D,20231211,000000,24.8,24.8384,24.64,24.74,99964,0
+BAC_B.US,D,20231212,000000,24.67,24.8,24.64,24.7,135581,0
+BAC_B.US,D,20231213,000000,24.77,25.085,24.68,25.05,131462,0
+BAC_B.US,D,20231214,000000,25.09,25.3,25.0834,25.24,148884,0
+BAC_B.US,D,20231215,000000,25.24,25.28,25.16,25.27,89935,0
+BAC_B.US,D,20231218,000000,25.21,25.25,24.95,25.01,159816,0
+BAC_B.US,D,20231219,000000,24.99,25.11,24.99,25.07,120070,0
+BAC_B.US,D,20231220,000000,25.15,25.21,25.03,25.03,109429,0
+BAC_B.US,D,20231221,000000,25.08,25.19,25.05,25.07,91783,0
+BAC_B.US,D,20231222,000000,25.17,25.17,25,25.07,100268,0
+BAC_B.US,D,20231226,000000,25.14,25.14,25.01,25.09,83321,0
+BAC_B.US,D,20231227,000000,25.04,25.09,24.97,25.04,165696,0
+BAC_B.US,D,20231228,000000,25.06,25.13,24.98,25.02,57340,0
+BAC_B.US,D,20231229,000000,25.02,25.1,24.82,24.82,274257,0
+BAC_B.US,D,20240102,000000,24.78,24.92,24.78,24.9,74529,0
+BAC_B.US,D,20240103,000000,24.87,25.09,24.7,24.95,102353,0
+BAC_B.US,D,20240104,000000,24.93,25.09,24.93,25.05,60801,0
+BAC_B.US,D,20240105,000000,25.04,25.17,24.96,24.99,72338,0
+BAC_B.US,D,20240108,000000,25.02,25.16,25.0121,25.145,63180,0
+BAC_B.US,D,20240109,000000,25.09,25.2,25.09,25.18,40864,0
+BAC_B.US,D,20240110,000000,25.14,25.2148,25.1,25.17,56493,0
+BAC_B.US,D,20240111,000000,25.14,25.22,25.06,25.22,54507,0
+BAC_B.US,D,20240112,000000,25.21,25.24,25.16,25.24,24237,0
+BAC_B.US,D,20240116,000000,25.17,25.19,25.1,25.15,60817,0
+BAC_B.US,D,20240117,000000,25.05,25.13,24.95,25.12,64998,0
+BAC_B.US,D,20240118,000000,25.09,25.19,24.96,25.04,59316,0
+BAC_B.US,D,20240119,000000,25.01,25.21,24.976,25.2,43074,0
+BAC_B.US,D,20240122,000000,25.21,25.32,25.2,25.26,49332,0
+BAC_B.US,D,20240123,000000,25.22,25.3,25.14,25.17,72540,0
+BAC_B.US,D,20240124,000000,25.17,25.3,25.15,25.17,74334,0
+BAC_B.US,D,20240125,000000,25.18,25.33,25.18,25.28,62470,0
+BAC_B.US,D,20240126,000000,25.25,25.3391,25.22,25.28,62529,0
+BAC_B.US,D,20240129,000000,25.3,25.43,25.23,25.43,75756,0
+BAC_B.US,D,20240130,000000,25.4,25.48,25.3439,25.43,50491,0
+BAC_B.US,D,20240131,000000,25,25.36,24.97,25.27,221848,0
+BAC_B.US,D,20240201,000000,25.24,25.29,25.15,25.29,86058,0
+BAC_B.US,D,20240202,000000,25.17,25.25,25.1412,25.24,45375,0
+BAC_B.US,D,20240205,000000,25.15,25.2,25.08,25.1,51075,0
+BAC_B.US,D,20240206,000000,25.1,25.14,25,25.07,58646,0
+BAC_B.US,D,20240207,000000,25.15,25.15,25.08,25.13,33627,0
+BAC_B.US,D,20240208,000000,25.08,25.15,25.0792,25.15,31901,0
+BAC_B.US,D,20240209,000000,25.09,25.24,25.09,25.24,20240,0
+BAC_B.US,D,20240212,000000,25.18,25.27,25.18,25.27,34329,0
+BAC_B.US,D,20240213,000000,25.11,25.15,25.02,25.08,76485,0
+BAC_B.US,D,20240214,000000,25.06,25.2,25.06,25.13,64700,0
+BAC_B.US,D,20240215,000000,25.11,25.21,25.07,25.07,107429,0
+BAC_B.US,D,20240216,000000,25.12,25.14,25.07,25.1058,71832,0
+BAC_B.US,D,20240220,000000,25.07,25.16,25.07,25.16,62461,0
+BAC_B.US,D,20240221,000000,25.19,25.19,25.07,25.07,44419,0
+BAC_B.US,D,20240222,000000,25.1,25.12,25.04,25.06,55098,0
+BAC_B.US,D,20240223,000000,25.06,25.15,25.06,25.14,73836,0
+BAC_B.US,D,20240226,000000,25.09,25.16,25.08,25.16,68520,0
+BAC_B.US,D,20240227,000000,25.11,25.16,25.0912,25.16,79574,0
+BAC_B.US,D,20240228,000000,25.07,25.16,25.02,25.02,100571,0
+BAC_B.US,D,20240229,000000,25.03,25.06,25,25.02,182163,0
+BAC_B.US,D,20240301,000000,25.02,25.0265,24.91,24.95,111464,0
+BAC_B.US,D,20240304,000000,24.95,25.03,24.93,24.94,65530,0
+BAC_B.US,D,20240305,000000,24.98,25.06,24.9335,25.04,72353,0
+BAC_B.US,D,20240306,000000,25.04,25.15,25.0255,25.04,72430,0
+BAC_B.US,D,20240307,000000,25.09,25.12,24.98,25.01,54937,0
+BAC_B.US,D,20240308,000000,25.06,25.11,25.03,25.08,38758,0
+BAC_B.US,D,20240311,000000,25.06,25.1136,25.04,25.0412,31670,0
+BAC_B.US,D,20240312,000000,25.04,25.09,25.04,25.08,44647,0
+BAC_B.US,D,20240313,000000,25.06,25.09,25.02,25.03,168872,0
+BAC_B.US,D,20240314,000000,25.02,25.0569,24.95,25.04,102428,0
+BAC_B.US,D,20240315,000000,25.02,25.06,25,25.01,115004,0
+BAC_B.US,D,20240318,000000,25.07,25.1,25.02,25.07,94905,0
+BAC_B.US,D,20240319,000000,25.07,25.19,25.06,25.16,73119,0
+BAC_B.US,D,20240320,000000,25.11,25.185,25.11,25.15,80910,0
+BAC_B.US,D,20240321,000000,25.18,25.24,25.15,25.19,60849,0
+BAC_B.US,D,20240322,000000,25.19,25.19,25.12,25.19,61160,0
+BAC_B.US,D,20240325,000000,25.16,25.2202,25.1204,25.16,35148,0
+BAC_B.US,D,20240326,000000,25.18,25.22,25.1488,25.18,47266,0
+BAC_B.US,D,20240327,000000,25.19,25.3,25.16,25.3,77986,0
+BAC_B.US,D,20240328,000000,25.3,25.3,25.11,25.12,77462,0
+BAC_B.US,D,20240401,000000,25.14,25.25,25.08,25.2,88667,0
+BAC_B.US,D,20240402,000000,25.11,25.28,25.06,25.24,169196,0
+BAC_B.US,D,20240403,000000,25.2,25.29,25.1867,25.27,73973,0
+BAC_B.US,D,20240404,000000,25.28,25.38,25.28,25.34,61373,0
+BAC_B.US,D,20240405,000000,25.29,25.45,25.2801,25.39,77643,0
+BAC_B.US,D,20240408,000000,25.34,25.39,25.34,25.35,52785,0
+BAC_B.US,D,20240409,000000,25.34,25.4099,25.29,25.3,114517,0
+BAC_B.US,D,20240410,000000,25.21,25.31,25.14,25.28,170493,0
+BAC_B.US,D,20240411,000000,25.3,25.32,25.21,25.25,85367,0
+BAC_B.US,D,20240412,000000,25.25,25.27,25.16,25.17,54471,0
+BAC_B.US,D,20240415,000000,25.2,25.22,24.9,24.91,136585,0
+BAC_B.US,D,20240416,000000,24.84,25.01,24.75,24.93,79211,0
+BAC_B.US,D,20240417,000000,24.97,25.1,24.9349,25.02,46907,0
+BAC_B.US,D,20240418,000000,25.02,25.0499,24.88,24.885,47097,0
+BAC_B.US,D,20240419,000000,24.9,25.02,24.88,24.98,44566,0
+BAC_B.US,D,20240422,000000,24.99,25.14,24.99,25.14,36697,0
+BAC_B.US,D,20240423,000000,25.14,25.38,25.14,25.35,70030,0
+BAC_B.US,D,20240424,000000,25.31,25.37,25.24,25.33,39584,0
+BAC_B.US,D,20240425,000000,25.22,25.22,25.08,25.18,41803,0
+BAC_B.US,D,20240426,000000,25.23,25.29,25.1,25.21,47913,0
+BAC_B.US,D,20240429,000000,25.15,25.27,25.15,25.27,47394,0
+BAC_B.US,D,20240430,000000,24.96,24.96,24.63,24.63,117303,0
+BAC_B.US,D,20240501,000000,24.74,24.9868,24.7,24.94,127007,0
+BAC_B.US,D,20240502,000000,24.95,25.07,24.8635,25.01,51882,0
+BAC_B.US,D,20240503,000000,25.07,25.1414,25.03,25.0801,36740,0
+BAC_B.US,D,20240506,000000,25.08,25.18,25.05,25.155,65604,0
+BAC_B.US,D,20240507,000000,25.14,25.14,24.9009,24.94,159658,0
+BAC_B.US,D,20240508,000000,24.94,24.9814,24.8174,24.85,96106,0
+BAC_B.US,D,20240509,000000,24.85,24.9299,24.81,24.87,68181,0
+BAC_B.US,D,20240510,000000,24.92,24.97,24.85,24.97,36968,0
+BAC_B.US,D,20240513,000000,25.03,25.06,24.9128,25.05,32118,0
+BAC_B.US,D,20240514,000000,25.06,25.1,24.84,24.96,130165,0
+BAC_B.US,D,20240515,000000,25.03,25.0999,25.03,25.07,51816,0
+BAC_B.US,D,20240516,000000,25.18,25.18,25.05,25.15,82127,0
+BAC_B.US,D,20240517,000000,25.14,25.14,25.01,25.09,41638,0
+BAC_B.US,D,20240520,000000,25.03,25.18,25.024,25.18,38709,0
+BAC_B.US,D,20240521,000000,25.15,25.16,25.04,25.05,51414,0
+BAC_B.US,D,20240522,000000,25.09,25.09,25.03,25.09,44515,0
+BAC_B.US,D,20240523,000000,25.15,25.15,24.81,24.91,117321,0
+BAC_B.US,D,20240524,000000,24.91,25.14,24.87,25.03,96384,0
+BAC_B.US,D,20240528,000000,25.05,25.14,25.03,25.05,44142,0
+BAC_B.US,D,20240529,000000,25,25.0099,24.89,24.9,77524,0
+BAC_B.US,D,20240530,000000,24.93,25.08,24.93,25.08,53369,0
+BAC_B.US,D,20240531,000000,25.08,25.14,25.03,25.09,73531,0
+BAC_B.US,D,20240603,000000,25.09,25.14,25.0834,25.1,55789,0
+BAC_B.US,D,20240604,000000,25.14,25.15,25.0947,25.12,51319,0
+BAC_B.US,D,20240605,000000,25.11,25.11,25.03,25.06,29938,0
+BAC_B.US,D,20240606,000000,25.09,25.11,25.04,25.08,40151,0
+BAC_B.US,D,20240607,000000,25.04,25.1,25.04,25.07,31251,0
+BAC_B.US,D,20240610,000000,25.05,25.1,24.9,24.96,195727,0
+BAC_B.US,D,20240611,000000,24.96,25.03,24.9087,24.9735,86195,0
+BAC_B.US,D,20240612,000000,25.04,25.15,25,25,61739,0
+BAC_B.US,D,20240613,000000,25.03,25.14,25.01,25.14,29475,0
+BAC_B.US,D,20240614,000000,25.06,25.1091,25.02,25.02,39722,0
+BAC_B.US,D,20240617,000000,25.01,25.04,24.96,25.02,43967,0
+BAC_B.US,D,20240618,000000,25.05,25.09,25,25.04,47759,0
+BAC_B.US,D,20240620,000000,25,25.07,24.96,25.01,69145,0
+BAC_B.US,D,20240621,000000,25.01,25.07,24.97,25,157958,0
+BAC_B.US,D,20240624,000000,25.03,25.062,25,25.03,38278,0
+BAC_B.US,D,20240625,000000,25.06,25.06,24.97,25,100922,0
+BAC_B.US,D,20240626,000000,25,25.07,25,25.07,35114,0
+BAC_B.US,D,20240627,000000,25.09,25.12,25.01,25.03,25274,0
+BAC_B.US,D,20240628,000000,25.04,25.06,24.96,24.96,49011,0
+BAC_B.US,D,20240701,000000,25.03,25.05,24.95,25.02,101858,0
+BAC_B.US,D,20240702,000000,25.02,25.07,25.01,25.06,33625,0
+BAC_B.US,D,20240703,000000,25.03,25.17,25.03,25.16,29337,0
+BAC_B.US,D,20240705,000000,25.18,25.19,25.08,25.18,30692,0
+BAC_B.US,D,20240708,000000,25.18,25.25,25.11,25.13,59540,0
+BAC_B.US,D,20240709,000000,25.13,25.18,25.1,25.12,35651,0
+BAC_B.US,D,20240710,000000,25.16,25.18,25.1,25.17,40557,0
+BAC_B.US,D,20240711,000000,25.21,25.33,25.21,25.3,55658,0
+BAC_B.US,D,20240712,000000,25.3,25.32,25.15,25.26,85268,0
+BAC_B.US,D,20240715,000000,25.26,25.26,25.18,25.18,45179,0
+BAC_B.US,D,20240716,000000,25.19,25.27,25.19,25.25,56680,0
+BAC_B.US,D,20240717,000000,25.21,25.2585,25.1701,25.25,35629,0
+BAC_B.US,D,20240718,000000,25.22,25.2499,25.14,25.21,54880,0
+BAC_B.US,D,20240719,000000,25.21,25.21,25.1701,25.19,21616,0
+BAC_B.US,D,20240722,000000,25.18,25.258,25.16,25.18,59490,0
+BAC_B.US,D,20240723,000000,25.24,25.24,25.12,25.14,71070,0
+BAC_B.US,D,20240724,000000,25.19,25.19,25.12,25.17,94676,0
+BAC_B.US,D,20240725,000000,25.21,25.26,25.1601,25.23,39803,0
+BAC_B.US,D,20240726,000000,25.25,25.25,25.16,25.19,60273,0
+BAC_B.US,D,20240729,000000,25.24,25.2445,25.2,25.22,36353,0
+BAC_B.US,D,20240730,000000,25.2,25.3,25.19,25.3,48241,0
+BAC_B.US,D,20240731,000000,25.31,25.35,25.12,25.12,130681,0
+BAC_B.US,D,20240801,000000,24.9,25.08,24.9,25.07,76101,0
+BAC_B.US,D,20240802,000000,25.03,25.11,24.98,25.07,55669,0
+BAC_B.US,D,20240805,000000,24.96,25.03,24.77,24.81,192226,0
+BAC_B.US,D,20240806,000000,24.93,25.06,24.83,25.03,77726,0
+BAC_B.US,D,20240807,000000,25.01,25.09,25.01,25.07,35923,0
+BAC_B.US,D,20240808,000000,25.06,25.12,25.06,25.12,48056,0
+BAC_B.US,D,20240809,000000,25.11,25.15,25.09,25.15,40637,0
+BAC_B.US,D,20240812,000000,25.1,25.1133,25.04,25.06,34949,0
+BAC_B.US,D,20240813,000000,25.13,25.2,25.06,25.19,129221,0
+BAC_B.US,D,20240814,000000,25.13,25.25,25.13,25.19,48445,0
+BAC_B.US,D,20240815,000000,25.19,25.22,25.1,25.19,40552,0
+BAC_B.US,D,20240816,000000,25.25,25.25,25.17,25.19,88770,0
+BAC_B.US,D,20240819,000000,25.24,25.25,25.185,25.21,41106,0
+BAC_B.US,D,20240820,000000,25.17,25.25,25.1625,25.17,39300,0
+BAC_B.US,D,20240821,000000,25.22,25.23,25.17,25.18,54891,0
+BAC_B.US,D,20240822,000000,25.17,25.19,25.08,25.08,59671,0
+BAC_B.US,D,20240823,000000,25.15,25.22,25.145,25.17,53141,0
+BAC_B.US,D,20240826,000000,25.19,25.21,25.12,25.16,44049,0
+BAC_B.US,D,20240827,000000,25.17,25.18,25.11,25.17,58639,0
+BAC_B.US,D,20240828,000000,25.13,25.21,25.13,25.1465,50603,0
+BAC_B.US,D,20240829,000000,25.14,25.2,25.14,25.15,30702,0
+BAC_B.US,D,20240830,000000,25.2,25.2,25.05,25.19,88178,0
+BAC_B.US,D,20240903,000000,25.17,25.1899,25.12,25.12,23273,0
+BAC_B.US,D,20240904,000000,25.18,25.3,25.15,25.28,27563,0
+BAC_B.US,D,20240905,000000,25.3,25.35,25.16,25.25,63345,0
+BAC_B.US,D,20240906,000000,25.3,25.3213,25.16,25.18,53897,0
+BAC_B.US,D,20240909,000000,25.26,25.33,25.22,25.28,35515,0
+BAC_B.US,D,20240910,000000,25.32,25.35,25.22,25.34,45941,0
+BAC_B.US,D,20240911,000000,25.34,25.39,25.2456,25.36,66392,0
+BAC_B.US,D,20240912,000000,25.35,25.46,25.3301,25.46,56313,0
+BAC_B.US,D,20240913,000000,25.42,25.49,25.42,25.49,42951,0
+BAC_B.US,D,20240916,000000,25.45,25.58,25.45,25.5,62859,0
+BAC_B.US,D,20240917,000000,25.52,25.59,25.4206,25.45,54913,0
+BAC_B.US,D,20240918,000000,25.53,25.59,25.3801,25.4,33291,0
+BAC_B.US,D,20240919,000000,25.47,25.5699,25.3801,25.46,53915,0
+BAC_B.US,D,20240920,000000,25.41,25.49,25.3901,25.49,32801,0
+BAC_B.US,D,20240923,000000,25.47,25.49,25.35,25.43,69443,0
+BAC_B.US,D,20240924,000000,25.35,25.4,25.31,25.4,57658,0
+BAC_B.US,D,20240925,000000,25.34,25.45,25.32,25.42,33664,0
+BAC_B.US,D,20240926,000000,25.44,25.48,25.395,25.41,43477,0
+BAC_B.US,D,20240927,000000,25.39,25.45,25.35,25.45,57796,0
+BAC_B.US,D,20240930,000000,25.38,25.4399,25.14,25.17,306503,0
+BAC_B.US,D,20241001,000000,25.23,25.29,25.22,25.29,137718,0
+BAC_B.US,D,20241002,000000,25.28,25.39,25.22,25.39,45398,0
+BAC_B.US,D,20241003,000000,25.37,25.42,25.308,25.39,50505,0
+BAC_B.US,D,20241004,000000,25.33,25.34,25.26,25.2767,61810,0
+BAC_B.US,D,20241007,000000,25.26,25.29,25.18,25.215,64658,0
+BAC_B.US,D,20241008,000000,25.2,25.305,25.2,25.2423,24549,0
+BAC_B.US,D,20241009,000000,25.28,25.32,25.24,25.24,55397,0
+BAC_B.US,D,20241010,000000,25.25,25.309,25.2301,25.27,24356,0
+BAC_B.US,D,20241011,000000,25.27,25.36,25.25,25.35,41543,0
+BAC_B.US,D,20241014,000000,25.32,25.35,25.3,25.35,50340,0
+BAC_B.US,D,20241015,000000,25.35,25.4342,25.3479,25.39,38303,0
+BAC_B.US,D,20241016,000000,25.41,25.44,25.36,25.43,32180,0
+BAC_B.US,D,20241017,000000,25.42,25.42,25.37,25.41,103529,0
+BAC_B.US,D,20241018,000000,25.38,25.4,25.34,25.34,50071,0
+BAC_B.US,D,20241021,000000,25.34,25.3999,25.24,25.32,48355,0
+BAC_B.US,D,20241022,000000,25.32,25.4,25.26,25.38,67976,0
+BAC_B.US,D,20241023,000000,25.36,25.53,25.3101,25.48,114370,0
+BAC_B.US,D,20241024,000000,25.5,25.63,25.45,25.59,132246,0
+BAC_B.US,D,20241025,000000,25.59,25.61,25.5201,25.53,58995,0
+BAC_B.US,D,20241028,000000,25.53,25.57,25.45,25.55,50691,0
+BAC_B.US,D,20241029,000000,25.47,25.54,25.43,25.51,64949,0
+BAC_B.US,D,20241030,000000,25.57,25.57,25.41,25.41,51657,0
+BAC_B.US,D,20241031,000000,25.43,25.62,25.41,25.56,147049,0
+BAC_B.US,D,20241101,000000,25.32,25.32,25.05,25.12,100094,0
+BAC_B.US,D,20241104,000000,25.23,25.2364,25.0823,25.11,85767,0
+BAC_B.US,D,20241105,000000,25.1,25.17,25.07,25.17,60011,0
+BAC_B.US,D,20241106,000000,25.08,25.14,25.047504,25.1,54906,0
+BAC_B.US,D,20241107,000000,25.15,25.24,25.1105,25.2,74000,0
+BAC_B.US,D,20241108,000000,25.25,25.45,25.22,25.34,46979,0
+BAC_B.US,D,20241111,000000,25.3168,25.43,25.12,25.16,44641,0
+BAC_B.US,D,20241112,000000,25.120401,25.225,25.07,25.1,58550,0
+BAC_B.US,D,20241113,000000,25.16,25.182,25.05,25.13,72420,0
+BAC_B.US,D,20241114,000000,25.07,25.14,25.05,25.14,29365,0
+BAC_B.US,D,20241115,000000,25.11,25.18,25.08,25.18,56597,0
+BAC_B.US,D,20241118,000000,25.2299,25.3,25.17,25.22,75067,0
+BAC_B.US,D,20241119,000000,25.1602,25.21,25.09,25.19,60055,0
+BAC_B.US,D,20241120,000000,25.16,25.18,25.05,25.12,87592,0
+BAC_B.US,D,20241121,000000,25.1073,25.17,25.08,25.08,69012,0
+BAC_B.US,D,20241122,000000,25.15,25.21,25.11,25.17,48146,0
+BAC_B.US,D,20241125,000000,25.1458,25.25,25.1458,25.19,33795,0
+BAC_B.US,D,20241126,000000,25.165,25.2399,25.065,25.095,51877,0
+BAC_B.US,D,20241127,000000,25.1391,25.1899,25.06,25.09,42208,0
+BAC_B.US,D,20241129,000000,25.15,25.27,25.1384,25.26,75452,0
+BAC_B.US,D,20241202,000000,25.08,25.27,25.08,25.24,68096,0
+BAC_B.US,D,20241203,000000,25.22,25.24,25.13,25.23,31539,0
+BAC_B.US,D,20241204,000000,25.16,25.27,25.16,25.19,44670,0
+BAC_B.US,D,20241205,000000,25.1926,25.24,25.18,25.19,67760,0
+BAC_B.US,D,20241206,000000,25.18,25.2312,25.1014,25.13,60613,0
+BAC_B.US,D,20241209,000000,25.1899,25.1899,25.07,25.11,73422,0
+BAC_B.US,D,20241210,000000,25.12,25.16,25.06,25.09,69026,0
+BAC_B.US,D,20241211,000000,25.1499,25.1499,25.05,25.07,51120,0
+BAC_B.US,D,20241212,000000,25.05,25.0792,25.03,25.06,47474,0
+BAC_B.US,D,20241213,000000,25.05,25.12,24.95,25.05,103208,0
+BAC_B.US,D,20241216,000000,25.12,25.12,25,25.03,47254,0
+BAC_B.US,D,20241217,000000,25.05,25.1,25.01,25.05,75881,0
+BAC_B.US,D,20241218,000000,25.055,25.08,24.96,25.02,70820,0
+BAC_B.US,D,20241219,000000,24.96,25.06,24.88,25.03,228174,0
+BAC_B.US,D,20241220,000000,25.018,25.1,25,25.03,73664,0
+BAC_B.US,D,20241223,000000,25.1,25.13,25.03,25.03,65800,0
+BAC_B.US,D,20241224,000000,25.05,25.09,25.02,25.09,48400,0
+BAC_B.US,D,20241226,000000,25.02,25.04,25.0022,25.03,68512,0
+BAC_B.US,D,20241227,000000,24.985,25.04,24.98,25.01,76677,0
+BAC_B.US,D,20241230,000000,24.99,25.15,24.96,25.11,109094,0
+BAC_B.US,D,20241231,000000,25.15,25.24,25.06,25.18,176188,0
+BAC_B.US,D,20250102,000000,25.19,25.4,25.12,25.32,152528,0
+BAC_B.US,D,20250103,000000,25.345,25.46,25.29,25.38,204993,0
+BAC_B.US,D,20250106,000000,25.4,25.4,25.2159,25.34,68850,0
+BAC_B.US,D,20250107,000000,25.32,25.34,25.18,25.23,90617,0
+BAC_B.US,D,20250108,000000,25.2,25.21,25.105,25.13,93764,0
+BAC_B.US,D,20250110,000000,25.09,25.09,24.96,24.99,104986,0
+BAC_B.US,D,20250113,000000,24.97,24.99,24.86,24.94,116299,0
+BAC_B.US,D,20250114,000000,24.96,25.02,24.95,25.01,138812,0
+BAC_B.US,D,20250115,000000,25.15,25.35,25.13,25.34,121042,0
+BAC_B.US,D,20250116,000000,25.355,25.41,25.27,25.38,134557,0
+BAC_B.US,D,20250117,000000,25.43,25.43,25.3501,25.41,102863,0
+BAC_B.US,D,20250121,000000,25.47,25.53,25.47,25.51,162088,0
+BAC_B.US,D,20250122,000000,25.53,25.53,25.42,25.47,109445,0
+BAC_B.US,D,20250123,000000,25.41,25.48,25.37,25.42,91672,0
+BAC_B.US,D,20250124,000000,25.44,25.48,25.41,25.45,76114,0
+BAC_B.US,D,20250127,000000,25.44,25.51,25.42,25.51,95435,0
+BAC_B.US,D,20250128,000000,25.5199,25.52,25.44,25.46,51561,0
+BAC_B.US,D,20250129,000000,25.481,25.5,25.39,25.41,73300,0
+BAC_B.US,D,20250130,000000,25.54,25.54,25.43,25.5,80504,0
+BAC_B.US,D,20250131,000000,25.1613,25.19,25.02,25.03,109508,0
+BAC_B.US,D,20250203,000000,24.96,25.05,24.94,25.005,139300,0
+BAC_B.US,D,20250204,000000,25,25.05,25,25.03,70940,0
+BAC_B.US,D,20250205,000000,25.06,25.17,25.05,25.13,94976,0
+BAC_B.US,D,20250206,000000,25.16,25.17,25.0609,25.09,98923,0
+BAC_B.US,D,20250207,000000,25.09,25.1499,25.06,25.08,49370,0
+BAC_B.US,D,20250210,000000,25.16,25.16,25.09,25.13,46011,0
+BAC_B.US,D,20250211,000000,25.095,25.13,25.06,25.0895,25586,0
+BAC_B.US,D,20250212,000000,25.03,25.13,24.98,25.09,118802,0
+BAC_B.US,D,20250213,000000,25.12,25.19,25.1048,25.16,69637,0
+BAC_B.US,D,20250214,000000,25.16,25.2799,25.16,25.24,30337,0
+BAC_B.US,D,20250218,000000,25.2799,25.28,25.17,25.2,93868,0
+BAC_B.US,D,20250219,000000,25.225,25.25,25.14,25.2,46207,0
+BAC_B.US,D,20250220,000000,25.1944,25.25,25.13,25.16,43458,0
+BAC_B.US,D,20250221,000000,25.2,25.2449,25.16,25.16,47704,0
+BAC_B.US,D,20250224,000000,25.1775,25.22,25.16,25.17,41350,0
+BAC_B.US,D,20250225,000000,25.2,25.26,25.17,25.18,60047,0
+BAC_B.US,D,20250226,000000,25.19,25.27,25.15,25.27,39419,0
+BAC_B.US,D,20250227,000000,25.215,25.29,25.17,25.28,47648,0
+BAC_B.US,D,20250228,000000,25.27,25.37,25.25,25.33,102995,0
+BAC_B.US,D,20250303,000000,25.2601,25.31,25.21,25.26,38869,0
+BAC_B.US,D,20250304,000000,25.2008,25.27,25.04,25.08,54189,0
+BAC_B.US,D,20250305,000000,25.15,25.2004,25.05,25.0983,50066,0
+BAC_B.US,D,20250306,000000,25.05,25.1099,25.05,25.05,52756,0
+BAC_B.US,D,20250307,000000,25.0589,25.1025,25,25.02,205791,0
+BAC_B.US,D,20250310,000000,25.02,25.04,24.99,25.02,63773,0
+BAC_B.US,D,20250311,000000,25.02,25.04,24.99,25.0252,68917,0
+BAC_B.US,D,20250312,000000,25.07,25.11,24.99,25.04,55011,0
+BAC_B.US,D,20250313,000000,25.05,25.09,25.01,25.07,47239,0
+BAC_B.US,D,20250314,000000,25.0335,25.18,25.0335,25.15,53525,0
+BAC_B.US,D,20250317,000000,25.17,25.23,25.1331,25.18,57142,0
+BAC_B.US,D,20250318,000000,25.176,25.176,25.07,25.17,55447,0
+BAC_B.US,D,20250319,000000,25.1694,25.19,25.12,25.1801,54472,0
+BAC_B.US,D,20250320,000000,25.1877,25.2084,25.15,25.1779,37242,0
+BAC_B.US,D,20250321,000000,25.1764,25.19,25.15,25.18,25529,0
+BAC_B.US,D,20250324,000000,25.19,25.22,25.15,25.15,40583,0
+BAC_B.US,D,20250325,000000,25.1568,25.21,25.15,25.21,25022,0
+BAC_B.US,D,20250326,000000,25.17,25.17,25.01,25.08,94339,0
+BAC_B.US,D,20250327,000000,25.0382,25.09,25.01,25.05,56369,0
+BAC_B.US,D,20250328,000000,25.0699,25.08,25.01,25.01,61285,0
+BAC_B.US,D,20250331,000000,25.02,25.05,24.9,24.91,195410,0
+BAC_B.US,D,20250401,000000,24.977,25.06,24.93,25,106646,0
+BAC_B.US,D,20250402,000000,25,25.02,24.96,25,114043,0
+BAC_B.US,D,20250403,000000,24.87,24.88,24.7,24.8487,257622,0
+BAC_B.US,D,20250404,000000,24.76,24.85,24.5,24.82,214929,0
+BAC_B.US,D,20250407,000000,24.72,24.82,24.52,24.53,149445,0
+BAC_B.US,D,20250408,000000,24.6,24.73,24.45,24.5,131775,0
+BAC_B.US,D,20250409,000000,24.44,24.87,24.2621,24.84,199668,0
+BAC_B.US,D,20250410,000000,24.7,24.75,24.41,24.43,114482,0
+BAC_B.US,D,20250411,000000,24.4297,24.4297,24.1585,24.16,120697,0
+BAC_B.US,D,20250414,000000,24.385,24.44,24.2594,24.33,166482,0
+BAC_B.US,D,20250415,000000,24.3583,24.47,24.31,24.46,120167,0
+BAC_B.US,D,20250416,000000,24.45,24.63,24.34,24.48,111129,0
+BAC_B.US,D,20250417,000000,24.503,24.62,24.5,24.6,107691,0
+BAC_B.US,D,20250421,000000,24.5,24.54,24.35,24.38,103609,0
+BAC_B.US,D,20250422,000000,24.46,24.6,24.4001,24.57,97063,0
+BAC_B.US,D,20250423,000000,24.8119,24.85,24.7,24.74,115538,0
+BAC_B.US,D,20250424,000000,24.77,24.94,24.77,24.89,62456,0
+BAC_B.US,D,20250425,000000,24.93,24.97,24.82,24.87,115545,0
+BAC_B.US,D,20250428,000000,24.9278,25,24.84,25,127866,0
+BAC_B.US,D,20250429,000000,24.975,25.05,24.95,24.95,109928,0
+BAC_B.US,D,20250430,000000,24.93,24.96,24.82,24.82,149236,0
+BAC_B.US,D,20250501,000000,24.576,24.576,24.2856,24.43,88719,0
+BAC_B.US,D,20250502,000000,24.4517,24.5299,24.399,24.45,90264,0
+BAC_B.US,D,20250505,000000,24.47,24.47,24.35,24.35,108563,0
+BAC_B.US,D,20250506,000000,24.38,24.4686,24.35,24.45,91268,0
+BAC_B.US,D,20250507,000000,24.49,24.59,24.46,24.59,81310,0
+BAC_B.US,D,20250508,000000,24.58,24.67,24.5074,24.56,92285,0
+BAC_B.US,D,20250509,000000,24.57,24.5855,24.51,24.57,52765,0
+BAC_B.US,D,20250512,000000,24.6327,24.7001,24.5,24.52,69595,0
+BAC_B.US,D,20250513,000000,24.5,24.55,24.3404,24.38,145308,0
+BAC_B.US,D,20250514,000000,24.3894,24.4,24.23,24.27,117177,0
+BAC_B.US,D,20250515,000000,24.278,24.43,24.2676,24.39,94314,0
+BAC_B.US,D,20250516,000000,24.53,24.54,24.37,24.5,136628,0
+BAC_B.US,D,20250519,000000,24.45,24.58,24.41,24.51,91111,0
+BAC_B.US,D,20250520,000000,24.51,24.6171,24.46,24.49,96743,0
+BAC_B.US,D,20250521,000000,24.455,24.48,24.14,24.15,183941,0
+BAC_B.US,D,20250522,000000,24.1583,24.2597,24.077,24.19,107785,0
+BAC_B.US,D,20250523,000000,24.0811,24.2,24.06,24.16,72224,0
+BAC_B.US,D,20250527,000000,24.3,24.35,24.21,24.26,81039,0
+BAC_B.US,D,20250528,000000,24.23,24.28,24.19,24.22,125143,0
+BAC_B.US,D,20250529,000000,24.235,24.24,24.17,24.2,93645,0
+BAC_B.US,D,20250530,000000,24.2,24.21,24.04,24.15,860621,0
+BAC_B.US,D,20250602,000000,24.15,24.22,24.11,24.21,269358,0
+BAC_B.US,D,20250603,000000,24.27,24.42,24.21,24.35,88950,0
+BAC_B.US,D,20250604,000000,24.37,24.47,24.33,24.47,79986,0
+BAC_B.US,D,20250605,000000,24.44,24.56,24.44,24.5199,89831,0
+BAC_B.US,D,20250606,000000,24.51,24.51,24.37,24.43,85362,0
+BAC_B.US,D,20250609,000000,24.41,24.59,24.4,24.48,89499,0
+BAC_B.US,D,20250610,000000,24.53,24.68,24.48,24.6,285147,0
+BAC_B.US,D,20250611,000000,24.65,24.7,24.5901,24.64,174446,0
+BAC_B.US,D,20250612,000000,24.655,24.67,24.57,24.59,82274,0
+BAC_B.US,D,20250613,000000,24.5538,24.5538,24.4208,24.5,103394,0
+BAC_B.US,D,20250616,000000,24.48,24.5679,24.38,24.43,106361,0
+BAC_B.US,D,20250617,000000,24.45,24.58,24.41,24.56,123109,0
+BAC_B.US,D,20250618,000000,24.6065,24.7,24.56,24.6499,104259,0
+BAC_B.US,D,20250620,000000,24.7,24.82,24.7,24.76,122011,0
+BAC_B.US,D,20250623,000000,24.775,24.85,24.76,24.8155,164066,0
+BAC_B.US,D,20250624,000000,24.8514,24.93,24.82,24.9,118028,0
+BAC_B.US,D,20250625,000000,24.89,24.9199,24.82,24.86,95746,0
+BAC_B.US,D,20250626,000000,24.85,24.91,24.83,24.8694,264941,0
+BAC_B.US,D,20250627,000000,24.9406,24.9406,24.78,24.78,109384,0
+BAC_B.US,D,20250630,000000,24.82,25.04,24.7703,24.88,549597,0
+BAC_B.US,D,20250701,000000,24.88,25.22,24.88,25.22,329349,0
+BAC_B.US,D,20250702,000000,25.16,25.2675,25.16,25.2,187868,0
+BAC_B.US,D,20250703,000000,25.2426,25.2426,25.17,25.17,57078,0
+BAC_B.US,D,20250707,000000,25.15,25.1585,25.07,25.08,65439,0
+BAC_B.US,D,20250708,000000,25.06,25.2,25.06,25.15,53764,0
+BAC_B.US,D,20250709,000000,25.1897,25.26,25.1897,25.24,47329,0
+BAC_B.US,D,20250710,000000,25.25,25.36,25.22,25.3199,81705,0
+BAC_B.US,D,20250711,000000,25.2401,25.3,25.19,25.2,43219,0
+BAC_B.US,D,20250714,000000,25.2,25.205,25.05,25.05,71172,0
+BAC_B.US,D,20250715,000000,25.1495,25.1495,24.99,25.01,94271,0
+BAC_B.US,D,20250716,000000,25.07,25.09,24.94,25.03,88692,0
+BAC_B.US,D,20250717,000000,25.055,25.2,25.02,25.13,69577,0
+BAC_B.US,D,20250718,000000,25.13,25.2,25.1,25.2,90349,0
+BAC_B.US,D,20250721,000000,25.178,25.3,25.13,25.2,64622,0
+BAC_B.US,D,20250722,000000,25.165,25.25,25.13,25.18,49630,0
+BAC_B.US,D,20250723,000000,25.1501,25.24,25.13,25.18,38672,0
+BAC_B.US,D,20250724,000000,25.1936,25.23,25.1409,25.16,27146,0
+BAC_B.US,D,20250725,000000,25.192,25.24,25.16,25.21,37117,0
+BAC_B.US,D,20250728,000000,25.225,25.25,25.14,25.24,49605,0
+BAC_B.US,D,20250729,000000,25.22,25.26,25.16,25.22,39665,0
+BAC_B.US,D,20250730,000000,25.1654,25.285,25.1654,25.21,29544,0
+BAC_B.US,D,20250731,000000,25.2347,25.3,25.21,25.22,105891,0
+BAC_B.US,D,20250801,000000,24.85,25.055,24.85,24.91,104139,0
+BAC_B.US,D,20250804,000000,24.97,25.1,24.97,25.04,55027,0
+BAC_B.US,D,20250805,000000,25.04,25.11,24.93,25,120357,0
+BAC_B.US,D,20250806,000000,25.03,25.1,25,25.02,135269,0
+BAC_B.US,D,20250807,000000,25.11,25.1199,24.995,25.014,92064,0
+BAC_B.US,D,20250808,000000,25.0498,25.05,25.01,25.04,46371,0
+BAC_B.US,D,20250811,000000,25.0595,25.06,25.01,25.03,49574,0
+BAC_B.US,D,20250812,000000,25.055,25.14,25.03,25.07,48149,0
+BAC_B.US,D,20250813,000000,25.08,25.1352,25.07,25.1205,280917,0
+BAC_B.US,D,20250814,000000,25.105,25.21,25.05,25.16,109231,0
+BAC_B.US,D,20250815,000000,25.17,25.23,25.14,25.2,92856,0
+BAC_B.US,D,20250818,000000,25.229,25.26,25.18,25.25,70449,0
+BAC_B.US,D,20250819,000000,25.25,25.38,25.2414,25.31,81195,0
+BAC_B.US,D,20250820,000000,25.31,25.3495,25.27,25.3,56665,0
+BAC_B.US,D,20250821,000000,25.26,25.29,25.24,25.26,69192,0
+BAC_B.US,D,20250822,000000,25.26,25.37,25.25,25.34,123165,0
+BAC_B.US,D,20250825,000000,25.33,25.35,25.29,25.31,59392,0
+BAC_B.US,D,20250826,000000,25.305,25.32,25.24,25.28,55574,0
+BAC_B.US,D,20250827,000000,25.26,25.28,25.2306,25.25,53539,0
+BAC_B.US,D,20250828,000000,25.25,25.2901,25.24,25.27,63030,0
+BAC_B.US,D,20250829,000000,25.27,25.32,25.21,25.24,80295,0
+BAC_B.US,D,20250902,000000,25.23,25.3,25.1707,25.28,48943,0
+BAC_B.US,D,20250903,000000,25.3299,25.383,25.3101,25.34,43894,0
+BAC_B.US,D,20250904,000000,25.36,25.44,25.33,25.39,61290,0
+BAC_B.US,D,20250905,000000,25.45,25.5411,25.42,25.52,71907,0
+BAC_B.US,D,20250908,000000,25.5024,25.6,25.5024,25.56,61933,0
+BAC_B.US,D,20250909,000000,25.545,25.55,25.47,25.5476,34192,0
+BAC_B.US,D,20250910,000000,25.5507,25.6101,25.43,25.43,156110,0
+BAC_B.US,D,20250911,000000,25.42,25.501,25.41,25.43,44888,0
+BAC_B.US,D,20250912,000000,25.46,25.56,25.4184,25.525,55605,0
+BAC_B.US,D,20250915,000000,25.53,25.58,25.4,25.55,68031,0
+BAC_B.US,D,20250916,000000,25.56,25.57,25.465,25.53,77218,0
+BAC_B.US,D,20250917,000000,25.5507,25.58,25.4664,25.55,51190,0
+BAC_B.US,D,20250918,000000,25.5,25.53,25.48,25.48,47372,0
+BAC_B.US,D,20250919,000000,25.52,25.53,25.4,25.49,45602,0
+BAC_B.US,D,20250922,000000,25.5,25.51,25.41,25.46,39696,0
+BAC_B.US,D,20250923,000000,25.4764,25.4764,25.36,25.42,68242,0
+BAC_B.US,D,20250924,000000,25.45,25.47,25.37,25.38,72234,0
+BAC_B.US,D,20250925,000000,25.43,25.45,25.25,25.3,103013,0
+BAC_B.US,D,20250926,000000,25.352,25.37,25.3,25.31,47527,0
+BAC_B.US,D,20250929,000000,25.34,25.44,25.31,25.39,32832,0
+BAC_B.US,D,20250930,000000,25.3265,25.38,25.24,25.26,167120,0
+BAC_B.US,D,20251001,000000,25.35,25.4,25.23,25.3939,41613,0
+BAC_B.US,D,20251002,000000,25.344,25.44,25.3202,25.44,30382,0
+BAC_B.US,D,20251003,000000,25.35,25.47,25.31,25.33,30510,0
+BAC_B.US,D,20251006,000000,25.33,25.42,25.33,25.41,32571,0
+BAC_B.US,D,20251007,000000,25.364,25.5,25.34,25.48,68458,0
+BAC_B.US,D,20251008,000000,25.48,25.53,25.4201,25.48,48583,0
+BAC_B.US,D,20251009,000000,25.445,25.47,25.41,25.47,48540,0
+BAC_B.US,D,20251010,000000,25.47,25.49,25.38,25.4,76594,0
+BAC_B.US,D,20251013,000000,25.4417,25.49,25.42,25.46,35162,0
+BAC_B.US,D,20251014,000000,25.44,25.5299,25.41,25.5,49354,0
+BAC_B.US,D,20251015,000000,25.5,25.54,25.4615,25.5,31363,0
+BAC_B.US,D,20251016,000000,25.5,25.54,25.43,25.45,74594,0
+BAC_B.US,D,20251017,000000,25.4501,25.53,25.45,25.52,40267,0
+BAC_B.US,D,20251020,000000,25.55,25.58,25.52,25.53,51170,0
+BAC_B.US,D,20251021,000000,25.542,25.78,25.53,25.63,89200,0
+BAC_B.US,D,20251022,000000,25.69,25.69,25.55,25.6,64909,0
+BAC_B.US,D,20251023,000000,25.622,25.6599,25.56,25.5898,39515,0
+BAC_B.US,D,20251024,000000,25.635,25.69,25.56,25.61,47727,0
+BAC_B.US,D,20251027,000000,25.54,25.66,25.54,25.59,58758,0
+BAC_B.US,D,20251028,000000,25.61,25.66,25.6,25.6,46749,0
+BAC_B.US,D,20251029,000000,25.61,25.67,25.58,25.62,94981,0
+BAC_B.US,D,20251030,000000,25.635,25.635,25.58,25.6,106688,0
+BAC_B.US,D,20251031,000000,25.38,25.41,25.3,25.37,142733,0
+BAC_B.US,D,20251103,000000,25.37,25.42,25.21,25.26,90990,0
+BAC_B.US,D,20251104,000000,25.16,25.24,25.13,25.215,78116,0
+BAC_B.US,D,20251105,000000,25.23,25.28,25.18,25.19,38342,0
+BAC_B.US,D,20251106,000000,25.19,25.26,25.1804,25.21,44937,0
+BAC_B.US,D,20251107,000000,25.2,25.2701,25.18,25.2,39368,0
+BAC_B.US,D,20251110,000000,25.225,25.32,25.21,25.25,55017,0
+BAC_B.US,D,20251111,000000,25.27,25.275,25.22,25.25,32557,0
+BAC_B.US,D,20251112,000000,25.24,25.34,25.2001,25.26,34648,0
+BAC_B.US,D,20251113,000000,25.21,25.25,25.06,25.13,92048,0
+BAC_B.US,D,20251114,000000,25.06,25.22,25.05,25.09,66091,0
+BAC_B.US,D,20251117,000000,25.1999,25.2,25.02,25.0501,117218,0
+BAC_B.US,D,20251118,000000,25.06,25.11,25.03,25.05,73485,0
+BAC_B.US,D,20251119,000000,25.013,25.08,25,25.01,99391,0
+BAC_B.US,D,20251120,000000,25.09,25.09,24.95,24.9995,90632,0
+BAC_B.US,D,20251121,000000,25.01,25.06,24.9,24.99,91169,0
+BAC_B.US,D,20251124,000000,25.05,25.09,25.01,25.09,56490,0
+BAC_B.US,D,20251125,000000,25.02,25.103231,25.02,25.07,66969,0
+BAC_B.US,D,20251126,000000,25.11,25.22,25.07,25.22,64734,0
+BAC_B.US,D,20251128,000000,25.145,25.24,25.14,25.18,26656,0
+BAC_B.US,D,20251201,000000,25.15,25.18,25.1,25.15,52799,0
+BAC_B.US,D,20251202,000000,25.17,25.17,25.11,25.12,50185,0
+BAC_B.US,D,20251203,000000,25.09,25.14,25.07,25.13,45041,0
+BAC_B.US,D,20251204,000000,25.1,25.14,25.0209,25.07,65428,0
+BAC_B.US,D,20251205,000000,25.0701,25.12,25,25.065,66170,0
+BAC_B.US,D,20251208,000000,25.1072,25.1399,24.9966,25,89972,0
+BAC_B.US,D,20251209,000000,25.0082,25.1,25.0082,25.02,61132,0
+BAC_B.US,D,20251210,000000,25.02,25.065,25.02,25.03,60599,0
+BAC_B.US,D,20251211,000000,25.09,25.17,25.07,25.17,85131,0
+BAC_B.US,D,20251212,000000,25.095,25.16,25.04,25.08,53742,0
+BAC_B.US,D,20251215,000000,25.125,25.13,25.02,25.06,60948,0
+BAC_B.US,D,20251216,000000,25.065,25.1,25.04,25.1,46164,0
+BAC_B.US,D,20251217,000000,25.09,25.12,25.06,25.09,59325,0
+BAC_B.US,D,20251218,000000,25.132,25.21,25.09,25.15,68123,0
+BAC_B.US,D,20251219,000000,25.174,25.19,25.1,25.17,51727,0
+BAC_B.US,D,20251222,000000,25.17,25.17,24.96,25.08,108851,0
+BAC_B.US,D,20251223,000000,25.0388,25.08,25,25.06,57734,0
+BAC_B.US,D,20251224,000000,25.055,25.08,25.03,25.05,37541,0
+BAC_B.US,D,20251226,000000,25.0681,25.09,25.03,25.07,52561,0
+BAC_B.US,D,20251229,000000,25.07,25.08,25.02,25.02,36296,0
+BAC_B.US,D,20251230,000000,25.05,25.11,25.0202,25.05,40190,0
+BAC_B.US,D,20251231,000000,25.075,25.18,25.03,25.1,137072,0
+BAC_B.US,D,20260102,000000,25.13,25.29,25.11,25.29,59888,0
+BAC_B.US,D,20260105,000000,25.2996,25.4,25.26,25.33,82868,0
+BAC_B.US,D,20260106,000000,25.336,25.36,25.266,25.32,103487,0
+BAC_B.US,D,20260107,000000,25.34,25.36,25.26,25.36,79546,0
+BAC_B.US,D,20260108,000000,25.35,25.355,25.3,25.33,108649,0
+BAC_B.US,D,20260109,000000,25.34,25.347,25.24,25.31,82089,0
+BAC_B.US,D,20260112,000000,25.31,25.31,25.19,25.29,133922,0
+BAC_B.US,D,20260113,000000,25.28,25.345,25.27,25.33,119782,0
+BAC_B.US,D,20260114,000000,25.32,25.37,25.31,25.37,123825,0
+BAC_B.US,D,20260115,000000,25.3863,25.45,25.375,25.45,89613,0
+BAC_B.US,D,20260116,000000,25.43,25.4599,25.4,25.44,74856,0
+BAC_B.US,D,20260120,000000,25.37,25.39,25.25,25.38,98064,0
+BAC_B.US,D,20260121,000000,25.37,25.55,25.36,25.51,118859,0
+BAC_B.US,D,20260122,000000,25.55,25.55,25.48,25.53,82885,0
+BAC_B.US,D,20260123,000000,25.5275,25.53,25.5,25.51,76313,0
+BAC_B.US,D,20260126,000000,25.52,25.5323,25.45,25.49,67894,0
+BAC_B.US,D,20260127,000000,25.5273,25.5273,25.47,25.5,42851,0
+BAC_B.US,D,20260128,000000,25.542,25.55,25.4,25.47,73425,0
+BAC_B.US,D,20260129,000000,25.49,25.51,25.4,25.5,67277,0
+BAC_B.US,D,20260130,000000,25.13,25.17,25.03,25.17,130176,0
+BAC_B.US,D,20260202,000000,25.16,25.17,25.11,25.13,35911,0
+BAC_B.US,D,20260203,000000,25.15,25.17,25.02,25.09,96280,0
+BAC_B.US,D,20260204,000000,25.1065,25.1065,25.0501,25.0999,36872,0
+BAC_B.US,D,20260205,000000,25.0884,25.1,25.02,25.03,79937,0
+BAC_B.US,D,20260206,000000,25.05,25.1012,25.03,25.06,57629,0
+BAC_B.US,D,20260209,000000,25.07,25.1,25.05,25.07,54972,0
+BAC_B.US,D,20260210,000000,25.085,25.1099,25.07,25.1,53433,0
+BAC_B.US,D,20260211,000000,25.1,25.12,25.08,25.11,43616,0
+BAC_B.US,D,20260212,000000,25.1,25.15,25.09,25.09,29110,0
+BAC_B.US,D,20260213,000000,25.11,25.14,25.08,25.14,72606,0
+BAC_B.US,D,20260217,000000,25.14,25.21,25.13,25.2,102466,0
+BAC_B.US,D,20260218,000000,25.2101,25.265,25.16,25.17,144620,0
diff --git a/daily/us/nyse stocks/1/bac_n.us.txt b/daily/us/nyse stocks/1/bac_n.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a6b62bc75f4572f9ca6864aa641878afd576b30a
--- /dev/null
+++ b/daily/us/nyse stocks/1/bac_n.us.txt	
@@ -0,0 +1,1613 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAC_N.US,D,20190919,000000,25.04,25.13,25,25.08,1371788,0
+BAC_N.US,D,20190920,000000,25.12,25.17,25.09,25.13,588162,0
+BAC_N.US,D,20190923,000000,25.18,25.308,25.18,25.1908,680545,0
+BAC_N.US,D,20190924,000000,25.27,25.27,25.11,25.19,637012,0
+BAC_N.US,D,20190925,000000,25.19,25.3,25.13,25.3,908831,0
+BAC_N.US,D,20190926,000000,25.32,25.37,25.26,25.36,783713,0
+BAC_N.US,D,20190927,000000,25.37,25.66,25.36,25.64,1807299,0
+BAC_N.US,D,20190930,000000,25.62,25.75,25.46,25.66,3365551,0
+BAC_N.US,D,20191001,000000,25.61,25.62,25.42,25.6,301806,0
+BAC_N.US,D,20191002,000000,25.55,25.7,25.47,25.66,704822,0
+BAC_N.US,D,20191003,000000,25.65,25.73,25.57,25.63,685971,0
+BAC_N.US,D,20191004,000000,25.6,25.73,25.6,25.68,262779,0
+BAC_N.US,D,20191007,000000,25.74,25.74,25.61,25.68,207391,0
+BAC_N.US,D,20191008,000000,25.67,25.73,25.57,25.64,209223,0
+BAC_N.US,D,20191009,000000,25.74,25.74,25.65,25.7,235066,0
+BAC_N.US,D,20191010,000000,25.7,25.75,25.64,25.69,192555,0
+BAC_N.US,D,20191011,000000,25.69,25.72,25.66,25.66,165939,0
+BAC_N.US,D,20191014,000000,25.7,25.75,25.66,25.74,132945,0
+BAC_N.US,D,20191015,000000,25.75,25.89,25.65,25.68,1775613,0
+BAC_N.US,D,20191016,000000,25.7,25.78,25.691,25.75,617851,0
+BAC_N.US,D,20191017,000000,25.77,25.84,25.72,25.8,313548,0
+BAC_N.US,D,20191018,000000,25.82,25.84,25.77,25.79,270708,0
+BAC_N.US,D,20191021,000000,25.8,25.87,25.68,25.8,252856,0
+BAC_N.US,D,20191022,000000,25.85,25.95,25.78,25.93,212403,0
+BAC_N.US,D,20191023,000000,26,26,25.89,25.98,168533,0
+BAC_N.US,D,20191024,000000,26,26,25.92,25.99,192406,0
+BAC_N.US,D,20191025,000000,26,26.1,25.9422,26.06,238458,0
+BAC_N.US,D,20191028,000000,26.01,26.01,25.82,25.98,612298,0
+BAC_N.US,D,20191029,000000,25.98,25.98,25.83,25.86,177210,0
+BAC_N.US,D,20191030,000000,25.9,25.9,25.75,25.83,595325,0
+BAC_N.US,D,20191031,000000,25.88,26.23,25.78,25.95,641376,0
+BAC_N.US,D,20191101,000000,25.95,25.98,25.75,25.8,163083,0
+BAC_N.US,D,20191104,000000,25.8,25.84,25.77,25.82,111553,0
+BAC_N.US,D,20191105,000000,25.79,25.795,25.56,25.62,321217,0
+BAC_N.US,D,20191106,000000,25.69,25.84,25.64,25.74,223024,0
+BAC_N.US,D,20191107,000000,25.65,25.65,25.45,25.51,298379,0
+BAC_N.US,D,20191108,000000,25.55,25.63,25.35,25.51,178972,0
+BAC_N.US,D,20191111,000000,25.52,25.55,25.43,25.43,98628,0
+BAC_N.US,D,20191112,000000,25.46,25.58,25.4301,25.51,132451,0
+BAC_N.US,D,20191113,000000,25.54,25.67,25.5385,25.6,117622,0
+BAC_N.US,D,20191114,000000,25.7,25.7,25.5872,25.63,162948,0
+BAC_N.US,D,20191115,000000,25.6,25.65,25.6,25.63,99619,0
+BAC_N.US,D,20191118,000000,25.67,25.7246,25.61,25.68,172849,0
+BAC_N.US,D,20191119,000000,25.66,25.7263,25.61,25.65,120490,0
+BAC_N.US,D,20191120,000000,25.6,25.69,25.6,25.65,152673,0
+BAC_N.US,D,20191121,000000,25.65,25.69,25.56,25.65,101533,0
+BAC_N.US,D,20191122,000000,25.68,25.73,25.62,25.69,92604,0
+BAC_N.US,D,20191125,000000,25.69,25.74,25.67,25.73,89479,0
+BAC_N.US,D,20191126,000000,25.75,25.9,25.705,25.81,98005,0
+BAC_N.US,D,20191127,000000,25.44,25.66,25.44,25.63,134336,0
+BAC_N.US,D,20191129,000000,25.65,25.704,25.46,25.58,68286,0
+BAC_N.US,D,20191202,000000,25.6,25.6,25.38,25.56,257620,0
+BAC_N.US,D,20191203,000000,25.5,25.56,25.37,25.5066,152849,0
+BAC_N.US,D,20191204,000000,25.54,25.56,25.43,25.5,345841,0
+BAC_N.US,D,20191205,000000,25.46,25.5,25.23,25.36,297226,0
+BAC_N.US,D,20191206,000000,25.32,25.42,25.2459,25.42,93697,0
+BAC_N.US,D,20191209,000000,25.42,25.54,25.4,25.54,222703,0
+BAC_N.US,D,20191210,000000,25.54,25.63,25.5,25.6,268582,0
+BAC_N.US,D,20191211,000000,25.6,25.8027,25.56,25.78,221838,0
+BAC_N.US,D,20191212,000000,25.83,25.83,25.61,25.79,249145,0
+BAC_N.US,D,20191213,000000,25.78,25.85,25.67,25.85,137475,0
+BAC_N.US,D,20191216,000000,25.83,25.89,25.732,25.89,71258,0
+BAC_N.US,D,20191217,000000,25.9,25.92,25.8,25.88,123318,0
+BAC_N.US,D,20191218,000000,25.88,25.9,25.81,25.81,104922,0
+BAC_N.US,D,20191219,000000,25.83,25.95,25.75,25.91,155727,0
+BAC_N.US,D,20191220,000000,25.93,25.98,25.8415,25.98,96890,0
+BAC_N.US,D,20191223,000000,25.95,26,25.8813,26,89906,0
+BAC_N.US,D,20191224,000000,25.99,26.0231,25.9335,25.9428,61206,0
+BAC_N.US,D,20191226,000000,25.95,25.9895,25.9,25.93,43111,0
+BAC_N.US,D,20191227,000000,25.95,26.03,25.95,26.02,102910,0
+BAC_N.US,D,20191230,000000,26.02,26.02,25.91,25.96,43702,0
+BAC_N.US,D,20191231,000000,26,26.21,25.93,26.18,213213,0
+BAC_N.US,D,20200102,000000,26.12,26.26,26.1,26.23,609751,0
+BAC_N.US,D,20200103,000000,26.18,26.25,25.9593,26.01,469862,0
+BAC_N.US,D,20200106,000000,26.01,26.0342,25.9,25.93,267702,0
+BAC_N.US,D,20200107,000000,25.9,25.95,25.82,25.84,149276,0
+BAC_N.US,D,20200108,000000,25.87,25.87,25.71,25.79,362493,0
+BAC_N.US,D,20200109,000000,25.84,25.94,25.78,25.84,177657,0
+BAC_N.US,D,20200110,000000,25.87,25.87,25.75,25.83,132373,0
+BAC_N.US,D,20200113,000000,25.88,25.88,25.74,25.79,212791,0
+BAC_N.US,D,20200114,000000,25.84,25.85,25.67,25.73,194553,0
+BAC_N.US,D,20200115,000000,25.73,25.73,25.64,25.7,170633,0
+BAC_N.US,D,20200116,000000,25.65,25.75,25.61,25.75,154095,0
+BAC_N.US,D,20200117,000000,25.75,25.78,25.7,25.78,221990,0
+BAC_N.US,D,20200121,000000,25.8,25.87,25.72,25.83,272727,0
+BAC_N.US,D,20200122,000000,25.8,25.88,25.78,25.87,213863,0
+BAC_N.US,D,20200123,000000,25.89,25.9,25.8,25.87,138066,0
+BAC_N.US,D,20200124,000000,25.89,25.89,25.75,25.83,837667,0
+BAC_N.US,D,20200127,000000,25.82,25.84,25.72,25.84,194854,0
+BAC_N.US,D,20200128,000000,25.84,25.94,25.8226,25.93,131542,0
+BAC_N.US,D,20200129,000000,25.86,25.98,25.86,25.97,108921,0
+BAC_N.US,D,20200130,000000,25.97,26.07,25.95,26.07,118756,0
+BAC_N.US,D,20200131,000000,26.11,26.26,26.05,26.2,494672,0
+BAC_N.US,D,20200203,000000,26.2,26.3,26.16,26.29,156793,0
+BAC_N.US,D,20200204,000000,26.32,26.43,26.26,26.35,128566,0
+BAC_N.US,D,20200205,000000,26.38,26.4,26.26,26.33,145145,0
+BAC_N.US,D,20200206,000000,26.33,26.53,26.33,26.49,245240,0
+BAC_N.US,D,20200207,000000,26.52,26.58,26.47,26.5,224200,0
+BAC_N.US,D,20200210,000000,26.54,26.64,26.48,26.63,113140,0
+BAC_N.US,D,20200211,000000,26.6,26.92,26.6,26.8,195811,0
+BAC_N.US,D,20200212,000000,26.75,26.76,26.65,26.65,119934,0
+BAC_N.US,D,20200213,000000,26.68,26.74,26.6,26.65,98208,0
+BAC_N.US,D,20200214,000000,26.69,26.8199,26.62,26.7,94964,0
+BAC_N.US,D,20200218,000000,26.77,26.85,26.68,26.7,102030,0
+BAC_N.US,D,20200219,000000,26.73,26.78,26.55,26.6,134524,0
+BAC_N.US,D,20200220,000000,26.69,26.72,26.56,26.6,80721,0
+BAC_N.US,D,20200221,000000,26.69,26.71,26.54,26.58,60070,0
+BAC_N.US,D,20200224,000000,26.47,26.495,26.32,26.32,90211,0
+BAC_N.US,D,20200225,000000,26.55,26.55,26.05,26.05,276958,0
+BAC_N.US,D,20200226,000000,26.15,26.1899,25.8,26,161169,0
+BAC_N.US,D,20200227,000000,25.59,25.59,25.1117,25.343,404162,0
+BAC_N.US,D,20200228,000000,25.15,25.2699,25.01,25.07,323814,0
+BAC_N.US,D,20200302,000000,25.17,25.6,25.1243,25.57,169602,0
+BAC_N.US,D,20200303,000000,25.62,25.94,25.48,25.565,281024,0
+BAC_N.US,D,20200304,000000,25.79,25.922,25.57,25.89,199516,0
+BAC_N.US,D,20200305,000000,25.76,25.93,25.72,25.78,119403,0
+BAC_N.US,D,20200306,000000,25.64,25.76,25.4,25.5499,127103,0
+BAC_N.US,D,20200309,000000,25.14,25.27,24.74,24.74,665035,0
+BAC_N.US,D,20200310,000000,25.1,25.28,24.91,25.23,405938,0
+BAC_N.US,D,20200311,000000,25.01,25.0869,24.85,24.95,343187,0
+BAC_N.US,D,20200312,000000,24.4,24.4,22.53,23.73,428692,0
+BAC_N.US,D,20200313,000000,24.02,24.62,23.8434,24.2,284401,0
+BAC_N.US,D,20200316,000000,23.57,23.73,22.51,22.51,413201,0
+BAC_N.US,D,20200317,000000,23,23.2,22.13,22.55,293626,0
+BAC_N.US,D,20200318,000000,22,22,18.9335,19.55,404066,0
+BAC_N.US,D,20200319,000000,19.06,20.847,18,20.72,569396,0
+BAC_N.US,D,20200320,000000,20.15,21.43,19.6,20.09,577464,0
+BAC_N.US,D,20200323,000000,20.28,20.28,17.81,19.03,447968,0
+BAC_N.US,D,20200324,000000,19.53,21.4799,19.53,21.42,378696,0
+BAC_N.US,D,20200325,000000,21.5,23.92,21.17,23.4,318404,0
+BAC_N.US,D,20200326,000000,23.62,24,23.22,23.73,294003,0
+BAC_N.US,D,20200327,000000,23.4,23.47,22.8,23.2052,157308,0
+BAC_N.US,D,20200330,000000,23.5,23.66,22.91,23.55,151763,0
+BAC_N.US,D,20200331,000000,23.34,23.7595,23.34,23.48,195956,0
+BAC_N.US,D,20200401,000000,23.05,23.23,22.56,22.83,168757,0
+BAC_N.US,D,20200402,000000,22.73,23.05,22.42,22.94,137309,0
+BAC_N.US,D,20200403,000000,23.06,23.06,22.7,22.83,341735,0
+BAC_N.US,D,20200406,000000,23.35,23.6,23.13,23.6,129265,0
+BAC_N.US,D,20200407,000000,23.94,24.01,23.53,23.83,192814,0
+BAC_N.US,D,20200408,000000,23.96,24.08,23.72,23.76,471998,0
+BAC_N.US,D,20200409,000000,24.24,24.4,24.15,24.3,467429,0
+BAC_N.US,D,20200413,000000,24.47,24.47,23.85,24.15,184043,0
+BAC_N.US,D,20200414,000000,24.38,24.5,24.21,24.33,172314,0
+BAC_N.US,D,20200415,000000,24.02,24.53,24,24.4,198422,0
+BAC_N.US,D,20200416,000000,24.4,24.5,24.25,24.48,172609,0
+BAC_N.US,D,20200417,000000,24.68,24.69,24.4,24.4,259049,0
+BAC_N.US,D,20200420,000000,24.3,24.48,24.2,24.46,126280,0
+BAC_N.US,D,20200421,000000,24.41,24.53,24.16,24.31,210682,0
+BAC_N.US,D,20200422,000000,24.48,24.61,24.41,24.43,222634,0
+BAC_N.US,D,20200423,000000,24.54,24.56,24.4,24.5,164408,0
+BAC_N.US,D,20200424,000000,24.53,24.54,24.41,24.46,283652,0
+BAC_N.US,D,20200427,000000,24.59,24.7,24.49,24.58,361484,0
+BAC_N.US,D,20200428,000000,24.72,24.75,24.65,24.69,202886,0
+BAC_N.US,D,20200429,000000,24.75,25.07,24.75,24.93,204078,0
+BAC_N.US,D,20200430,000000,24.98,25.07,24.8744,25.04,388314,0
+BAC_N.US,D,20200501,000000,24.97,25.02,24.89,24.91,194678,0
+BAC_N.US,D,20200504,000000,24.89,25.02,24.81,24.9,216322,0
+BAC_N.US,D,20200505,000000,24.99,25.06,24.92,25,201319,0
+BAC_N.US,D,20200506,000000,25.02,25.05,24.93,24.9556,128949,0
+BAC_N.US,D,20200507,000000,25,25.03,24.96,24.97,454820,0
+BAC_N.US,D,20200508,000000,25,25.05,24.97,24.98,387757,0
+BAC_N.US,D,20200511,000000,25.02,25.02,24.91,24.95,293985,0
+BAC_N.US,D,20200512,000000,24.93,24.96,24.89,24.95,191978,0
+BAC_N.US,D,20200513,000000,24.917,24.97,24.7,24.76,241404,0
+BAC_N.US,D,20200514,000000,24.7,24.7064,24.32,24.62,317931,0
+BAC_N.US,D,20200515,000000,24.62,24.7807,24.55,24.56,166294,0
+BAC_N.US,D,20200518,000000,24.77,24.88,24.74,24.74,217958,0
+BAC_N.US,D,20200519,000000,24.77,25,24.716,24.92,329717,0
+BAC_N.US,D,20200520,000000,24.98,25.06,24.93,24.94,261801,0
+BAC_N.US,D,20200521,000000,25,25.07,24.92,24.92,329962,0
+BAC_N.US,D,20200522,000000,25.01,25.025,24.9,24.99,338360,0
+BAC_N.US,D,20200526,000000,25.05,25.19,25.05,25.1,197587,0
+BAC_N.US,D,20200527,000000,25.17,25.25,25.1,25.23,262683,0
+BAC_N.US,D,20200528,000000,25.25,25.37,25.22,25.22,247901,0
+BAC_N.US,D,20200529,000000,24.92,25.04,24.92,25,246480,0
+BAC_N.US,D,20200601,000000,25,25.09,24.99,25.08,164437,0
+BAC_N.US,D,20200602,000000,25.03,25.13,25.02,25.11,227597,0
+BAC_N.US,D,20200603,000000,25.15,25.25,25.11,25.23,198950,0
+BAC_N.US,D,20200604,000000,25.23,25.34,25.15,25.25,252424,0
+BAC_N.US,D,20200605,000000,25.3,25.37,25.1802,25.1802,249560,0
+BAC_N.US,D,20200608,000000,25.18,25.29,25.1644,25.2,203393,0
+BAC_N.US,D,20200609,000000,25.15,25.23,25.125,25.23,94876,0
+BAC_N.US,D,20200610,000000,25.25,25.25,25.07,25.19,355245,0
+BAC_N.US,D,20200611,000000,25.01,25.1,24.6,24.69,414113,0
+BAC_N.US,D,20200612,000000,24.84,24.97,24.72,24.75,240211,0
+BAC_N.US,D,20200615,000000,24.62,25,24.62,24.81,254512,0
+BAC_N.US,D,20200616,000000,25.02,25.1298,24.94,25.09,206875,0
+BAC_N.US,D,20200617,000000,25.14,25.22,25.06,25.11,132620,0
+BAC_N.US,D,20200618,000000,25.15,25.29,25.1237,25.21,172682,0
+BAC_N.US,D,20200619,000000,25.21,25.25,25.12,25.17,133938,0
+BAC_N.US,D,20200622,000000,25.23,25.27,25.04,25.09,541578,0
+BAC_N.US,D,20200623,000000,25.17,25.18,25.076,25.12,363725,0
+BAC_N.US,D,20200624,000000,25.12,25.17,24.98,25.11,329349,0
+BAC_N.US,D,20200625,000000,25.11,25.26,25.09,25.19,167081,0
+BAC_N.US,D,20200626,000000,25.15,25.2039,25.1,25.13,207841,0
+BAC_N.US,D,20200629,000000,25.17,25.24,25.1,25.22,127311,0
+BAC_N.US,D,20200630,000000,25.23,25.27,25.15,25.26,170939,0
+BAC_N.US,D,20200701,000000,25.26,25.4,25.23,25.36,150517,0
+BAC_N.US,D,20200702,000000,25.49,25.5599,25.425,25.46,143048,0
+BAC_N.US,D,20200706,000000,25.56,25.59,25.51,25.55,141571,0
+BAC_N.US,D,20200707,000000,25.51,25.5737,25.43,25.5,213970,0
+BAC_N.US,D,20200708,000000,25.5,25.59,25.46,25.55,142707,0
+BAC_N.US,D,20200709,000000,25.58,25.6,25.49,25.57,134306,0
+BAC_N.US,D,20200710,000000,25.57,25.73,25.5541,25.67,117490,0
+BAC_N.US,D,20200713,000000,25.66,25.8,25.6,25.62,82733,0
+BAC_N.US,D,20200714,000000,25.51,25.6986,25.51,25.59,102302,0
+BAC_N.US,D,20200715,000000,25.7,25.75,25.65,25.74,57888,0
+BAC_N.US,D,20200716,000000,25.7,25.9731,25.6647,25.86,114146,0
+BAC_N.US,D,20200717,000000,25.87,25.95,25.85,25.88,93951,0
+BAC_N.US,D,20200720,000000,25.91,26.1,25.91,26.04,75488,0
+BAC_N.US,D,20200721,000000,26.14,26.31,26.0773,26.25,399151,0
+BAC_N.US,D,20200722,000000,26.25,26.34,26.2,26.31,117406,0
+BAC_N.US,D,20200723,000000,26.29,26.47,26.29,26.38,298088,0
+BAC_N.US,D,20200724,000000,26.35,26.48,26.35,26.4,53027,0
+BAC_N.US,D,20200727,000000,26.4,26.49,26.35,26.35,90709,0
+BAC_N.US,D,20200728,000000,26.35,26.48,26.35,26.44,96020,0
+BAC_N.US,D,20200729,000000,26.45,26.65,26.45,26.65,91541,0
+BAC_N.US,D,20200730,000000,26.64,26.71,26.52,26.66,98324,0
+BAC_N.US,D,20200731,000000,26.58,26.79,26.58,26.79,67118,0
+BAC_N.US,D,20200803,000000,26.79,26.86,26.72,26.81,84841,0
+BAC_N.US,D,20200804,000000,26.85,26.89,26.76,26.89,82239,0
+BAC_N.US,D,20200805,000000,26.82,26.93,26.8,26.84,69191,0
+BAC_N.US,D,20200806,000000,26.89,26.89,26.75,26.81,39640,0
+BAC_N.US,D,20200807,000000,26.78,26.9,26.7614,26.9,86900,0
+BAC_N.US,D,20200810,000000,26.86,26.99,26.84,26.97,122158,0
+BAC_N.US,D,20200811,000000,26.97,27,26.86,26.95,95514,0
+BAC_N.US,D,20200812,000000,26.97,26.99,26.92,26.98,115238,0
+BAC_N.US,D,20200813,000000,26.95,27.06,26.91,26.98,77473,0
+BAC_N.US,D,20200814,000000,26.95,27.03,26.93,27,92451,0
+BAC_N.US,D,20200817,000000,27.06,27.078,26.96,26.98,336761,0
+BAC_N.US,D,20200818,000000,26.97,27.12,26.97,27.12,137147,0
+BAC_N.US,D,20200819,000000,27.1,27.23,27.06,27.17,91364,0
+BAC_N.US,D,20200820,000000,27.15,27.34,27.11,27.34,78694,0
+BAC_N.US,D,20200821,000000,27.39,27.5,27.17,27.26,71662,0
+BAC_N.US,D,20200824,000000,27.25,27.35,27.23,27.3,80317,0
+BAC_N.US,D,20200825,000000,27.3,27.3,27.02,27.09,186505,0
+BAC_N.US,D,20200826,000000,27.1,27.14,27.05,27.08,145571,0
+BAC_N.US,D,20200827,000000,27.08,27.17,27.06,27.15,76143,0
+BAC_N.US,D,20200828,000000,27.14,27.15,27.06,27.13,58273,0
+BAC_N.US,D,20200831,000000,26.77,26.88,26.74,26.76,302670,0
+BAC_N.US,D,20200901,000000,26.76,26.83,26.54,26.71,111795,0
+BAC_N.US,D,20200902,000000,26.67,26.78,26.6,26.7,143248,0
+BAC_N.US,D,20200903,000000,26.7,26.73,26.53,26.56,99953,0
+BAC_N.US,D,20200904,000000,26.59,26.59,26.36,26.46,92184,0
+BAC_N.US,D,20200908,000000,26.41,26.5,26.31,26.36,51233,0
+BAC_N.US,D,20200909,000000,26.4,26.59,26.4,26.5521,56522,0
+BAC_N.US,D,20200910,000000,26.61,26.75,26.58,26.64,120563,0
+BAC_N.US,D,20200911,000000,26.69,26.69,26.43,26.48,273008,0
+BAC_N.US,D,20200914,000000,26.51,26.57,26.44,26.52,119790,0
+BAC_N.US,D,20200915,000000,26.58,26.584,26.46,26.52,168089,0
+BAC_N.US,D,20200916,000000,26.49,26.59,26.41,26.5,500083,0
+BAC_N.US,D,20200917,000000,26.44,26.47,26.28,26.35,147970,0
+BAC_N.US,D,20200918,000000,26.38,26.38,26.05,26.33,237105,0
+BAC_N.US,D,20200921,000000,26.19,26.24,26,26.21,208685,0
+BAC_N.US,D,20200922,000000,26.21,26.32,26.13,26.25,163635,0
+BAC_N.US,D,20200923,000000,26.25,26.25,25.895,26.035,140765,0
+BAC_N.US,D,20200924,000000,25.94,26,25.78,25.92,295550,0
+BAC_N.US,D,20200925,000000,25.95,26.25,25.95,26.22,112633,0
+BAC_N.US,D,20200928,000000,26.34,26.45,26.29,26.44,91818,0
+BAC_N.US,D,20200929,000000,26.46,26.47,26.34,26.43,82271,0
+BAC_N.US,D,20200930,000000,26.47,26.47,26.22,26.24,138719,0
+BAC_N.US,D,20201001,000000,26.34,26.57,26.27,26.57,331839,0
+BAC_N.US,D,20201002,000000,26.44,26.68,26.44,26.66,114723,0
+BAC_N.US,D,20201005,000000,26.75,26.841,26.65,26.74,84076,0
+BAC_N.US,D,20201006,000000,26.78,26.86,26.68,26.78,96749,0
+BAC_N.US,D,20201007,000000,26.75,26.84,26.736,26.76,71943,0
+BAC_N.US,D,20201008,000000,26.81,26.85,26.7,26.72,133943,0
+BAC_N.US,D,20201009,000000,26.73,26.74,26.55,26.64,131833,0
+BAC_N.US,D,20201012,000000,26.63,26.85,26.59,26.82,142691,0
+BAC_N.US,D,20201013,000000,26.76,26.87,26.72,26.86,95723,0
+BAC_N.US,D,20201014,000000,26.8,26.9,26.7,26.84,134870,0
+BAC_N.US,D,20201015,000000,26.77,26.88,26.7,26.88,122570,0
+BAC_N.US,D,20201016,000000,26.92,26.93,26.77,26.77,45580,0
+BAC_N.US,D,20201019,000000,26.77,26.85,26.62,26.7,89464,0
+BAC_N.US,D,20201020,000000,26.7,26.79,26.65,26.67,99331,0
+BAC_N.US,D,20201021,000000,26.7,26.75,26.35,26.45,245447,0
+BAC_N.US,D,20201022,000000,26.35,26.62,26.35,26.6,208893,0
+BAC_N.US,D,20201023,000000,26.6,26.69,26.5169,26.67,149985,0
+BAC_N.US,D,20201026,000000,26.58,26.6,26.46,26.53,140768,0
+BAC_N.US,D,20201027,000000,26.5,26.5035,26.18,26.23,303435,0
+BAC_N.US,D,20201028,000000,26.17,26.25,25.85,25.9,181980,0
+BAC_N.US,D,20201029,000000,25.9,26.035,25.78,25.87,118249,0
+BAC_N.US,D,20201030,000000,25.92,26.05,25.86,26.05,185820,0
+BAC_N.US,D,20201102,000000,26.1,26.15,25.965,25.97,82321,0
+BAC_N.US,D,20201103,000000,26.06,26.17,25.97,25.97,105817,0
+BAC_N.US,D,20201104,000000,26.11,26.38,26.0651,26.38,48629,0
+BAC_N.US,D,20201105,000000,26.5,26.58,26.41,26.52,78471,0
+BAC_N.US,D,20201106,000000,26.53,26.53,26.3075,26.38,56787,0
+BAC_N.US,D,20201109,000000,26.55,26.66,26.46,26.55,68093,0
+BAC_N.US,D,20201110,000000,26.46,26.54,26.24,26.36,111218,0
+BAC_N.US,D,20201111,000000,26.4,26.41,26.34,26.38,57861,0
+BAC_N.US,D,20201112,000000,26.38,26.44,26.31,26.35,70858,0
+BAC_N.US,D,20201113,000000,26.38,26.45,26.35,26.435,68449,0
+BAC_N.US,D,20201116,000000,26.46,26.96,26.38,26.93,224077,0
+BAC_N.US,D,20201117,000000,26.87,27.03,26.74,26.97,106195,0
+BAC_N.US,D,20201118,000000,26.98,27.06,26.86,26.95,137938,0
+BAC_N.US,D,20201119,000000,26.97,27.01,26.85,27,70887,0
+BAC_N.US,D,20201120,000000,27,27.03,26.875,26.97,61537,0
+BAC_N.US,D,20201123,000000,26.97,27.03,26.91,26.96,67923,0
+BAC_N.US,D,20201124,000000,26.97,27.08,26.95,27.04,126153,0
+BAC_N.US,D,20201125,000000,26.98,27.08,26.95,27.05,114550,0
+BAC_N.US,D,20201127,000000,27.04,27.05,26.92,26.94,27762,0
+BAC_N.US,D,20201130,000000,26.67,26.67,26.42,26.42,350168,0
+BAC_N.US,D,20201201,000000,26.5,26.52,26.44,26.47,119009,0
+BAC_N.US,D,20201202,000000,26.5,26.64,26.462,26.615,209254,0
+BAC_N.US,D,20201203,000000,26.64,26.8,26.56,26.63,108914,0
+BAC_N.US,D,20201204,000000,26.73,26.82,26.6771,26.82,59623,0
+BAC_N.US,D,20201207,000000,26.87,26.88,26.75,26.8,67107,0
+BAC_N.US,D,20201208,000000,26.8,26.96,26.72,26.92,48595,0
+BAC_N.US,D,20201209,000000,26.85,27.05,26.8,27.05,85807,0
+BAC_N.US,D,20201210,000000,26.96,27.05,26.77,26.89,92642,0
+BAC_N.US,D,20201211,000000,26.89,26.98,26.85,26.9,98482,0
+BAC_N.US,D,20201214,000000,26.94,27.1,26.87,26.92,104394,0
+BAC_N.US,D,20201215,000000,26.96,27.1,26.935,27.09,65722,0
+BAC_N.US,D,20201216,000000,27.1,27.23,27.02,27.23,173070,0
+BAC_N.US,D,20201217,000000,27.27,27.44,27.1856,27.42,61312,0
+BAC_N.US,D,20201218,000000,27.44,27.44,27.2901,27.4,76364,0
+BAC_N.US,D,20201221,000000,27.36,27.46,27.3,27.44,51715,0
+BAC_N.US,D,20201222,000000,27.45,27.5,27.25,27.3,88709,0
+BAC_N.US,D,20201223,000000,27.35,27.35,27.18,27.21,45089,0
+BAC_N.US,D,20201224,000000,27.29,27.33,27.2542,27.3,16474,0
+BAC_N.US,D,20201228,000000,27.39,27.39,27.2566,27.27,42674,0
+BAC_N.US,D,20201229,000000,27.31,27.36,27.21,27.24,40912,0
+BAC_N.US,D,20201230,000000,27.22,27.32,27.21,27.2672,47747,0
+BAC_N.US,D,20201231,000000,27.27,27.42,27.2652,27.28,61489,0
+BAC_N.US,D,20210104,000000,27.3,27.37,26.99,27.05,59789,0
+BAC_N.US,D,20210105,000000,27.02,27.2,26.98,27.2,68931,0
+BAC_N.US,D,20210106,000000,27.13,27.13,26.4573,26.64,160965,0
+BAC_N.US,D,20210107,000000,26.7,26.7,26.12,26.37,137137,0
+BAC_N.US,D,20210108,000000,26.37,26.45,26.22,26.24,111762,0
+BAC_N.US,D,20210111,000000,26.21,26.21,25.94,25.94,128728,0
+BAC_N.US,D,20210112,000000,25.86,26,25.6986,25.93,266909,0
+BAC_N.US,D,20210113,000000,25.86,26.38,25.86,26.36,159214,0
+BAC_N.US,D,20210114,000000,26.37,27.01,26.29,26.59,264730,0
+BAC_N.US,D,20210115,000000,26.59,26.8,26.58,26.62,113627,0
+BAC_N.US,D,20210119,000000,26.79,26.87,26.65,26.86,96312,0
+BAC_N.US,D,20210120,000000,26.87,26.9403,26.81,26.94,68685,0
+BAC_N.US,D,20210121,000000,26.84,26.89,26.66,26.85,152362,0
+BAC_N.US,D,20210122,000000,26.85,27,26.76,26.91,109026,0
+BAC_N.US,D,20210125,000000,26.83,26.99,26.8,26.8,115748,0
+BAC_N.US,D,20210126,000000,26.89,26.9735,26.73,26.84,90658,0
+BAC_N.US,D,20210127,000000,26.84,26.89,26.54,26.59,98229,0
+BAC_N.US,D,20210128,000000,26.63,26.79,26.5,26.66,107936,0
+BAC_N.US,D,20210129,000000,26.74,26.9,26.66,26.83,477248,0
+BAC_N.US,D,20210201,000000,26.88,26.98,26.75,26.91,82004,0
+BAC_N.US,D,20210202,000000,26.87,27.04,26.85,26.92,83907,0
+BAC_N.US,D,20210203,000000,26.92,26.9295,26.72,26.78,68498,0
+BAC_N.US,D,20210204,000000,26.74,26.85,26.41,26.79,108226,0
+BAC_N.US,D,20210205,000000,26.79,26.87,26.69,26.7,63216,0
+BAC_N.US,D,20210208,000000,26.7,26.99,26.7,26.87,105784,0
+BAC_N.US,D,20210209,000000,26.92,27.16,26.86,26.98,136430,0
+BAC_N.US,D,20210210,000000,26.98,27.12,26.915,27.12,113330,0
+BAC_N.US,D,20210211,000000,27.07,27.07,26.83,26.83,97401,0
+BAC_N.US,D,20210212,000000,26.86,26.86,26.66,26.77,59050,0
+BAC_N.US,D,20210216,000000,26.7,26.76,26.54,26.55,134463,0
+BAC_N.US,D,20210217,000000,26.63,26.67,26.49,26.49,117588,0
+BAC_N.US,D,20210218,000000,26.5,26.52,26.33,26.45,76595,0
+BAC_N.US,D,20210219,000000,26.52,26.52,26.395,26.47,84331,0
+BAC_N.US,D,20210222,000000,26.49,26.49,26.3,26.3372,85295,0
+BAC_N.US,D,20210223,000000,26.27,26.46,26.23,26.4,134750,0
+BAC_N.US,D,20210224,000000,26.4,26.4,26.12,26.27,184284,0
+BAC_N.US,D,20210225,000000,26.27,26.27,25.91,26.18,160386,0
+BAC_N.US,D,20210226,000000,25.99,25.99,25.63,25.64,346455,0
+BAC_N.US,D,20210301,000000,25.77,25.87,25.66,25.68,154040,0
+BAC_N.US,D,20210302,000000,25.68,25.91,25.63,25.83,121380,0
+BAC_N.US,D,20210303,000000,25.79,25.81,25.66,25.8,232508,0
+BAC_N.US,D,20210304,000000,25.8,25.97,25.72,25.82,144983,0
+BAC_N.US,D,20210305,000000,25.83,25.99,25.75,25.96,84440,0
+BAC_N.US,D,20210308,000000,25.97,26.05,25.89,25.96,107560,0
+BAC_N.US,D,20210309,000000,26.03,26.09,25.88,25.95,118499,0
+BAC_N.US,D,20210310,000000,26,26,25.84,25.96,88100,0
+BAC_N.US,D,20210311,000000,26,26.16,25.9754,26.16,88865,0
+BAC_N.US,D,20210312,000000,26.11,26.11,25.85,25.99,78634,0
+BAC_N.US,D,20210315,000000,26.03,26.31,25.9494,26.22,85373,0
+BAC_N.US,D,20210316,000000,26.29,26.67,26.245,26.59,252274,0
+BAC_N.US,D,20210317,000000,26.57,26.6592,26.39,26.55,76045,0
+BAC_N.US,D,20210318,000000,26.37,26.47,26.16,26.17,63930,0
+BAC_N.US,D,20210319,000000,26.23,26.28,26.1,26.28,46645,0
+BAC_N.US,D,20210322,000000,26.38,26.456,26.3,26.4,64507,0
+BAC_N.US,D,20210323,000000,26.45,26.53,26.37,26.4,64116,0
+BAC_N.US,D,20210324,000000,26.46,26.57,26.3307,26.52,78477,0
+BAC_N.US,D,20210325,000000,26.45,26.57,26.41,26.5,54007,0
+BAC_N.US,D,20210326,000000,26.55,26.56,26.45,26.5,39778,0
+BAC_N.US,D,20210329,000000,26.54,26.54,26.32,26.39,43313,0
+BAC_N.US,D,20210330,000000,26.28,26.49,26.27,26.49,42156,0
+BAC_N.US,D,20210331,000000,26.47,26.6,26.43,26.47,173518,0
+BAC_N.US,D,20210401,000000,26.55,26.67,26.47,26.67,80580,0
+BAC_N.US,D,20210405,000000,26.61,26.8,26.61,26.79,59122,0
+BAC_N.US,D,20210406,000000,26.71,26.96,26.7,26.96,109580,0
+BAC_N.US,D,20210407,000000,26.95,26.98,26.81,26.81,107629,0
+BAC_N.US,D,20210408,000000,26.9,26.94,26.82,26.94,83046,0
+BAC_N.US,D,20210409,000000,26.9,26.91,26.79,26.85,59594,0
+BAC_N.US,D,20210412,000000,26.83,26.91,26.83,26.88,38541,0
+BAC_N.US,D,20210413,000000,26.87,27.06,26.8,26.91,191256,0
+BAC_N.US,D,20210414,000000,27,27.04,26.91,27,77088,0
+BAC_N.US,D,20210415,000000,27,27.13,26.93,27.12,53867,0
+BAC_N.US,D,20210416,000000,27.05,27.19,27.05,27.19,66321,0
+BAC_N.US,D,20210419,000000,27.14,27.17,27.11,27.17,39773,0
+BAC_N.US,D,20210420,000000,27.15,27.16,27.02,27.08,61769,0
+BAC_N.US,D,20210421,000000,27.06,27.17,27.06,27.11,69644,0
+BAC_N.US,D,20210422,000000,27.11,27.16,27.05,27.07,72780,0
+BAC_N.US,D,20210423,000000,27.1,27.26,27.0773,27.24,69340,0
+BAC_N.US,D,20210426,000000,27.19,27.3,27.19,27.27,56646,0
+BAC_N.US,D,20210427,000000,27.28,27.36,27.19,27.28,142893,0
+BAC_N.US,D,20210428,000000,27.28,27.29,27.06,27.2,86521,0
+BAC_N.US,D,20210429,000000,27.18,27.18,27.05,27.11,131752,0
+BAC_N.US,D,20210430,000000,27.14,27.27,27.04,27.26,323826,0
+BAC_N.US,D,20210503,000000,27.22,27.27,27.14,27.26,98330,0
+BAC_N.US,D,20210504,000000,27.21,27.31,27.19,27.24,54057,0
+BAC_N.US,D,20210505,000000,27.31,27.49,27.285,27.34,266225,0
+BAC_N.US,D,20210506,000000,27.3,27.35,27.17,27.29,71915,0
+BAC_N.US,D,20210507,000000,27.32,27.38,27.3,27.32,48254,0
+BAC_N.US,D,20210510,000000,27.35,27.37,27.23,27.23,46647,0
+BAC_N.US,D,20210511,000000,27.12,27.18,26.99,27.1,85921,0
+BAC_N.US,D,20210512,000000,26.96,26.99,26.7601,26.7649,90265,0
+BAC_N.US,D,20210513,000000,26.89,27.1041,26.65,26.7,149981,0
+BAC_N.US,D,20210514,000000,26.81,26.84,26.6926,26.76,87104,0
+BAC_N.US,D,20210517,000000,26.83,26.84,26.71,26.8,53554,0
+BAC_N.US,D,20210518,000000,26.77,26.86,26.72,26.85,44206,0
+BAC_N.US,D,20210519,000000,26.68,26.93,26.68,26.84,113823,0
+BAC_N.US,D,20210520,000000,26.92,27.15,26.86,27.15,42576,0
+BAC_N.US,D,20210521,000000,27.18,27.27,27.06,27.1,118704,0
+BAC_N.US,D,20210524,000000,27.19,27.35,27.1243,27.25,75093,0
+BAC_N.US,D,20210525,000000,27.18,27.2887,27.1799,27.27,63908,0
+BAC_N.US,D,20210526,000000,27.26,27.26,27.1011,27.21,24915,0
+BAC_N.US,D,20210527,000000,27.17,27.26,27.16,27.24,36861,0
+BAC_N.US,D,20210528,000000,26.87,27.16,26.85,27.01,91963,0
+BAC_N.US,D,20210601,000000,27.19,27.22,27.04,27.16,109223,0
+BAC_N.US,D,20210602,000000,27.16,27.32,27.16,27.24,64911,0
+BAC_N.US,D,20210603,000000,27.15,27.29,27.15,27.22,155251,0
+BAC_N.US,D,20210604,000000,27.22,27.39,27.22,27.29,227410,0
+BAC_N.US,D,20210607,000000,27.22,27.34,27.18,27.2018,35418,0
+BAC_N.US,D,20210608,000000,27.26,27.26,27.14,27.17,58492,0
+BAC_N.US,D,20210609,000000,27.23,27.25,27.16,27.2,76159,0
+BAC_N.US,D,20210610,000000,27.2,27.26,27.16,27.23,63408,0
+BAC_N.US,D,20210611,000000,27.26,27.29,27.2,27.2504,34751,0
+BAC_N.US,D,20210614,000000,27.29,27.43,27.21,27.43,56219,0
+BAC_N.US,D,20210615,000000,27.31,27.4,27.26,27.34,84970,0
+BAC_N.US,D,20210616,000000,27.34,27.39,27.25,27.28,34131,0
+BAC_N.US,D,20210617,000000,27.33,27.38,27.3,27.38,90419,0
+BAC_N.US,D,20210618,000000,27.36,27.39,27.325,27.38,73624,0
+BAC_N.US,D,20210621,000000,27.35,27.4,27.35,27.36,45496,0
+BAC_N.US,D,20210622,000000,27.31,27.48,27.31,27.48,80506,0
+BAC_N.US,D,20210623,000000,27.47,27.58,27.44,27.58,56004,0
+BAC_N.US,D,20210624,000000,27.59,27.61,27.4805,27.51,70711,0
+BAC_N.US,D,20210625,000000,27.51,27.535,27.19,27.3,161136,0
+BAC_N.US,D,20210628,000000,27.34,27.34,27.2,27.28,47083,0
+BAC_N.US,D,20210629,000000,27.29,27.3498,27.23,27.34,86984,0
+BAC_N.US,D,20210630,000000,27.29,27.38,27.27,27.3,160387,0
+BAC_N.US,D,20210701,000000,27.34,27.4,27.3106,27.34,49510,0
+BAC_N.US,D,20210702,000000,27.39,27.45,27.37,27.42,72369,0
+BAC_N.US,D,20210706,000000,27.4,27.49,27.3713,27.42,50736,0
+BAC_N.US,D,20210707,000000,27.52,27.52,27.32,27.381,85009,0
+BAC_N.US,D,20210708,000000,27.3,27.39,27.26,27.34,65681,0
+BAC_N.US,D,20210709,000000,27.37,27.42,27.306,27.34,34185,0
+BAC_N.US,D,20210712,000000,27.38,27.3994,27.3,27.3,45001,0
+BAC_N.US,D,20210713,000000,27.3,27.34,27.23,27.27,57582,0
+BAC_N.US,D,20210714,000000,27.32,27.32,27.21,27.3,52761,0
+BAC_N.US,D,20210715,000000,27.32,27.32,27.23,27.25,19567,0
+BAC_N.US,D,20210716,000000,27.29,27.3299,27.16,27.17,53248,0
+BAC_N.US,D,20210719,000000,27.12,27.12,26.98,27.005,32520,0
+BAC_N.US,D,20210720,000000,27.02,27.105,26.98,27.05,70758,0
+BAC_N.US,D,20210721,000000,27.06,27.06,26.86,26.93,57656,0
+BAC_N.US,D,20210722,000000,26.9,26.9288,26.76,26.83,70411,0
+BAC_N.US,D,20210723,000000,26.85,26.85,26.1,26.79,57147,0
+BAC_N.US,D,20210726,000000,26.79,26.84,26.73,26.75,85193,0
+BAC_N.US,D,20210727,000000,26.74,26.7763,26.58,26.67,60786,0
+BAC_N.US,D,20210728,000000,26.71,26.72,26.63,26.7,28951,0
+BAC_N.US,D,20210729,000000,26.71,26.85,26.71,26.78,56833,0
+BAC_N.US,D,20210730,000000,26.77,27,26.75,27,152384,0
+BAC_N.US,D,20210802,000000,27.02,27.0577,26.99,27.0207,67461,0
+BAC_N.US,D,20210803,000000,27.05,27.062,26.9601,27.02,47600,0
+BAC_N.US,D,20210804,000000,27.06,27.15,27.018,27.12,23266,0
+BAC_N.US,D,20210805,000000,27.14,27.26,27.14,27.23,44582,0
+BAC_N.US,D,20210806,000000,27.16,27.35,27.15,27.27,93943,0
+BAC_N.US,D,20210809,000000,27.25,27.27,27.08,27.1093,86232,0
+BAC_N.US,D,20210810,000000,27.17,27.17,26.726,27.07,193455,0
+BAC_N.US,D,20210811,000000,27.11,27.1598,26.98,27.1,58529,0
+BAC_N.US,D,20210812,000000,27.08,27.11,27.02,27.08,139291,0
+BAC_N.US,D,20210813,000000,27.09,27.2066,27.07,27.13,56318,0
+BAC_N.US,D,20210816,000000,27.13,27.1796,27.08,27.16,31159,0
+BAC_N.US,D,20210817,000000,27.16,27.1683,26.9986,27.09,47154,0
+BAC_N.US,D,20210818,000000,27.05,27.07,26.95,27.05,28612,0
+BAC_N.US,D,20210819,000000,26.98,27.07,26.8808,27,59181,0
+BAC_N.US,D,20210820,000000,27.04,27.1199,26.98,26.99,74304,0
+BAC_N.US,D,20210823,000000,27.02,27.08,27,27.06,36288,0
+BAC_N.US,D,20210824,000000,27.06,27.06,26.93,26.99,90010,0
+BAC_N.US,D,20210825,000000,26.96,26.995,26.88,26.96,51610,0
+BAC_N.US,D,20210826,000000,26.98,26.98,26.81,26.84,45067,0
+BAC_N.US,D,20210827,000000,26.86,26.99,26.81,26.99,38754,0
+BAC_N.US,D,20210830,000000,27.01,27.1,26.82,26.93,81094,0
+BAC_N.US,D,20210831,000000,26.57,26.67,26.54,26.67,208052,0
+BAC_N.US,D,20210901,000000,26.73,26.79,26.68,26.73,92254,0
+BAC_N.US,D,20210902,000000,26.76,26.8,26.71,26.74,167753,0
+BAC_N.US,D,20210903,000000,26.73,26.75,26.67,26.75,37172,0
+BAC_N.US,D,20210907,000000,26.69,26.7097,26.55,26.57,90901,0
+BAC_N.US,D,20210908,000000,26.56,26.6,26.48,26.54,103928,0
+BAC_N.US,D,20210909,000000,26.51,26.59,26.49,26.52,115757,0
+BAC_N.US,D,20210910,000000,26.56,26.58,26.49,26.53,157590,0
+BAC_N.US,D,20210913,000000,26.58,26.58,26.47,26.54,58890,0
+BAC_N.US,D,20210914,000000,26.54,26.61,26.47,26.54,105066,0
+BAC_N.US,D,20210915,000000,26.53,26.71,26.5,26.69,179522,0
+BAC_N.US,D,20210916,000000,26.71,26.79,26.63,26.7316,74569,0
+BAC_N.US,D,20210917,000000,26.8,26.85,26.68,26.7801,79567,0
+BAC_N.US,D,20210920,000000,26.67,26.75,26.55,26.65,49837,0
+BAC_N.US,D,20210921,000000,26.71,26.71,26.61,26.68,52961,0
+BAC_N.US,D,20210922,000000,26.71,26.87,26.7065,26.87,79736,0
+BAC_N.US,D,20210923,000000,26.85,26.9496,26.6534,26.76,54871,0
+BAC_N.US,D,20210924,000000,26.71,26.75,26.64,26.68,52300,0
+BAC_N.US,D,20210927,000000,26.63,26.6582,26.46,26.52,88776,0
+BAC_N.US,D,20210928,000000,26.45,26.4511,26.17,26.2599,178018,0
+BAC_N.US,D,20210929,000000,26.39,26.57,26.3411,26.57,91768,0
+BAC_N.US,D,20210930,000000,26.49,26.75,26.46,26.75,198851,0
+BAC_N.US,D,20211001,000000,26.77,26.77,26.61,26.62,68586,0
+BAC_N.US,D,20211004,000000,26.59,26.61,26.33,26.37,43890,0
+BAC_N.US,D,20211005,000000,26.4,26.48,26.355,26.37,129490,0
+BAC_N.US,D,20211006,000000,26.38,26.47,26.25,26.46,157192,0
+BAC_N.US,D,20211007,000000,26.45,26.4814,26.244,26.26,101244,0
+BAC_N.US,D,20211008,000000,26.32,26.39,26.17,26.32,64407,0
+BAC_N.US,D,20211011,000000,26.35,26.42,26.25,26.33,38298,0
+BAC_N.US,D,20211012,000000,26.39,26.58,26.3653,26.5177,59374,0
+BAC_N.US,D,20211013,000000,26.58,26.79,26.53,26.7899,82439,0
+BAC_N.US,D,20211014,000000,26.8,26.97,26.7501,26.95,89143,0
+BAC_N.US,D,20211015,000000,26.93,26.97,26.84,26.92,72993,0
+BAC_N.US,D,20211018,000000,26.83,26.96,26.78,26.89,52179,0
+BAC_N.US,D,20211019,000000,26.92,26.95,26.4799,26.57,210746,0
+BAC_N.US,D,20211020,000000,26.55,26.8,26.55,26.7999,79505,0
+BAC_N.US,D,20211021,000000,26.8,26.8,26.7,26.8,43504,0
+BAC_N.US,D,20211022,000000,26.85,26.86,26.72,26.77,94017,0
+BAC_N.US,D,20211025,000000,26.81,26.84,26.66,26.815,78931,0
+BAC_N.US,D,20211026,000000,26.88,26.9,26.77,26.85,50954,0
+BAC_N.US,D,20211027,000000,26.88,26.95,26.82,26.92,80771,0
+BAC_N.US,D,20211028,000000,26.95,27.01,26.9196,26.97,56664,0
+BAC_N.US,D,20211029,000000,26.97,26.97,26.7,26.74,323523,0
+BAC_N.US,D,20211101,000000,26.75,26.91,26.66,26.74,255722,0
+BAC_N.US,D,20211102,000000,26.8,26.815,26.73,26.75,69405,0
+BAC_N.US,D,20211103,000000,26.76,26.7962,26.7,26.78,66907,0
+BAC_N.US,D,20211104,000000,26.78,26.88,26.74,26.8,104201,0
+BAC_N.US,D,20211105,000000,26.86,26.91,26.77,26.87,74909,0
+BAC_N.US,D,20211108,000000,26.87,26.9,26.78,26.78,38931,0
+BAC_N.US,D,20211109,000000,26.8,26.88,26.73,26.76,74191,0
+BAC_N.US,D,20211110,000000,26.75,26.77,26.479,26.58,85390,0
+BAC_N.US,D,20211111,000000,26.51,26.5694,26.4,26.47,63014,0
+BAC_N.US,D,20211112,000000,26.47,26.54,26.42,26.46,71534,0
+BAC_N.US,D,20211115,000000,26.53,26.53,26.26,26.34,47102,0
+BAC_N.US,D,20211116,000000,26.28,26.45,26.25,26.3,73940,0
+BAC_N.US,D,20211117,000000,26.28,26.3399,26.21,26.3,63069,0
+BAC_N.US,D,20211118,000000,26.37,26.37,26.17,26.26,61174,0
+BAC_N.US,D,20211119,000000,26.27,26.27,26.1347,26.2,61143,0
+BAC_N.US,D,20211122,000000,26.16,26.26,26.16,26.17,82420,0
+BAC_N.US,D,20211123,000000,26.16,26.16,26.04,26.06,68221,0
+BAC_N.US,D,20211124,000000,26.11,26.11,25.93,26.07,72013,0
+BAC_N.US,D,20211126,000000,25.99,25.99,25.79,25.98,39424,0
+BAC_N.US,D,20211129,000000,26.07,26.25,26.01,26.23,155159,0
+BAC_N.US,D,20211130,000000,25.95,25.9545,25.7,25.78,580708,0
+BAC_N.US,D,20211201,000000,25.84,26.12,25.84,26.02,254604,0
+BAC_N.US,D,20211202,000000,25.96,26.09,25.92,26.02,97181,0
+BAC_N.US,D,20211203,000000,26,26.0248,25.9178,26.02,117356,0
+BAC_N.US,D,20211206,000000,26.04,26.1,25.97,26.08,46743,0
+BAC_N.US,D,20211207,000000,26.17,26.195,26.07,26.1,99045,0
+BAC_N.US,D,20211208,000000,26.1,26.17,26.08,26.12,85018,0
+BAC_N.US,D,20211209,000000,26.08,26.19,26.07,26.11,49051,0
+BAC_N.US,D,20211210,000000,26.14,26.19,26.09,26.09,28781,0
+BAC_N.US,D,20211213,000000,26.12,26.19,26.09,26.19,48624,0
+BAC_N.US,D,20211214,000000,26.18,26.18,26.08,26.12,34664,0
+BAC_N.US,D,20211215,000000,26.09,26.27,26.07,26.15,60720,0
+BAC_N.US,D,20211216,000000,26.16,26.38,26.15,26.36,46299,0
+BAC_N.US,D,20211217,000000,26.37,26.47,26.24,26.32,77285,0
+BAC_N.US,D,20211220,000000,26.32,26.37,26.2,26.22,45777,0
+BAC_N.US,D,20211221,000000,26.34,26.43,26.24,26.31,71857,0
+BAC_N.US,D,20211222,000000,26.31,26.48,26.31,26.48,43944,0
+BAC_N.US,D,20211223,000000,26.52,26.56,26.41,26.41,31433,0
+BAC_N.US,D,20211227,000000,26.51,26.51,26.37,26.37,23099,0
+BAC_N.US,D,20211228,000000,26.37,26.4684,26.35,26.401,50696,0
+BAC_N.US,D,20211229,000000,26.36,26.44,26.36,26.43,33998,0
+BAC_N.US,D,20211230,000000,26.43,26.63,26.41,26.6,36495,0
+BAC_N.US,D,20211231,000000,26.55,26.62,26.49,26.58,142727,0
+BAC_N.US,D,20220103,000000,26.48,26.55,26.45,26.54,101383,0
+BAC_N.US,D,20220104,000000,26.47,26.5,26.32,26.43,149803,0
+BAC_N.US,D,20220105,000000,26.36,26.5425,26.12,26.19,91452,0
+BAC_N.US,D,20220106,000000,26.16,26.3706,26.08,26.32,64292,0
+BAC_N.US,D,20220107,000000,26.28,26.33,26.11,26.24,216693,0
+BAC_N.US,D,20220110,000000,26.19,26.22,26.07,26.2,57987,0
+BAC_N.US,D,20220111,000000,26.17,26.281,26.09,26.2,127375,0
+BAC_N.US,D,20220112,000000,26.26,26.4014,26.14,26.31,181746,0
+BAC_N.US,D,20220113,000000,26.33,26.38,26.18,26.24,109470,0
+BAC_N.US,D,20220114,000000,26.19,26.22,26.13,26.19,70649,0
+BAC_N.US,D,20220118,000000,26.11,26.11,25.95,26.02,122840,0
+BAC_N.US,D,20220119,000000,25.99,26.1,25.91,25.98,173339,0
+BAC_N.US,D,20220120,000000,26.01,26.04,25.9,25.93,100330,0
+BAC_N.US,D,20220121,000000,25.95,25.96,25.79,25.82,70911,0
+BAC_N.US,D,20220124,000000,25.7,25.77,25.56,25.75,145674,0
+BAC_N.US,D,20220125,000000,25.6,25.775,25.6,25.71,106615,0
+BAC_N.US,D,20220126,000000,25.72,25.81,25.47,25.6,150682,0
+BAC_N.US,D,20220127,000000,25.69,25.72,25.21,25.21,342142,0
+BAC_N.US,D,20220128,000000,25.15,25.41,25.05,25.39,304569,0
+BAC_N.US,D,20220131,000000,25.39,25.74,25.39,25.7,123513,0
+BAC_N.US,D,20220201,000000,25.64,25.74,25.55,25.7,90180,0
+BAC_N.US,D,20220202,000000,25.75,25.76,25.47,25.5,84992,0
+BAC_N.US,D,20220203,000000,25.35,25.48,25.14,25.29,213245,0
+BAC_N.US,D,20220204,000000,25.25,25.3,25.05,25.12,225522,0
+BAC_N.US,D,20220207,000000,25.13,25.19,25.01,25.04,181386,0
+BAC_N.US,D,20220208,000000,25.04,25.04,24.79,24.93,412813,0
+BAC_N.US,D,20220209,000000,25.02,25.05,24.8,24.95,421896,0
+BAC_N.US,D,20220210,000000,24.8,24.86,24.43,24.62,317368,0
+BAC_N.US,D,20220211,000000,24.71,24.72,24.25,24.47,271619,0
+BAC_N.US,D,20220214,000000,24.3,24.35,24.01,24.14,231993,0
+BAC_N.US,D,20220215,000000,24.12,24.3999,24.075,24.2,231809,0
+BAC_N.US,D,20220216,000000,24.23,24.6,24.15,24.59,208696,0
+BAC_N.US,D,20220217,000000,24.6,24.68,24.382,24.47,220169,0
+BAC_N.US,D,20220218,000000,24.5,24.67,24.5,24.58,177093,0
+BAC_N.US,D,20220222,000000,24.58,24.6,24.315,24.5,789756,0
+BAC_N.US,D,20220223,000000,24.55,24.6398,24.34,24.5,209048,0
+BAC_N.US,D,20220224,000000,24.25,24.64,24.1607,24.58,268291,0
+BAC_N.US,D,20220225,000000,24.63,24.8453,24.62,24.83,361172,0
+BAC_N.US,D,20220228,000000,24.53,24.69,24.42,24.57,247456,0
+BAC_N.US,D,20220301,000000,24.59,24.75,24.52,24.63,167555,0
+BAC_N.US,D,20220302,000000,24.63,24.69,24.48,24.61,171026,0
+BAC_N.US,D,20220303,000000,24.66,24.6899,24.55,24.6,124987,0
+BAC_N.US,D,20220304,000000,24.6,24.6,24.39,24.39,188738,0
+BAC_N.US,D,20220307,000000,24.44,24.44,24.01,24.15,129583,0
+BAC_N.US,D,20220308,000000,24.09,24.18,23.96,24.03,175947,0
+BAC_N.US,D,20220309,000000,24.11,24.33,24.03,24.28,183383,0
+BAC_N.US,D,20220310,000000,24.17,24.22,23.95,24.1,153107,0
+BAC_N.US,D,20220311,000000,24.1,24.13,23.88,23.88,487125,0
+BAC_N.US,D,20220314,000000,23.84,23.86,23.3607,23.41,371202,0
+BAC_N.US,D,20220315,000000,23.59,23.69,23.48,23.56,172396,0
+BAC_N.US,D,20220316,000000,23.58,23.86,23.46,23.76,183429,0
+BAC_N.US,D,20220317,000000,23.82,24.12,23.82,24.1,131208,0
+BAC_N.US,D,20220318,000000,24.07,24.42,23.85,24.02,537041,0
+BAC_N.US,D,20220321,000000,23.97,24.08,23.69,23.85,159574,0
+BAC_N.US,D,20220322,000000,23.78,23.83,23.59,23.72,178824,0
+BAC_N.US,D,20220323,000000,23.75,23.76,23.57,23.66,172591,0
+BAC_N.US,D,20220324,000000,23.65,23.79,23.575,23.72,132170,0
+BAC_N.US,D,20220325,000000,23.68,23.69,23.45,23.46,113268,0
+BAC_N.US,D,20220328,000000,23.55,23.66,23.5147,23.59,131871,0
+BAC_N.US,D,20220329,000000,23.76,24,23.73,23.98,147159,0
+BAC_N.US,D,20220330,000000,23.92,24.23,23.92,24.1,117626,0
+BAC_N.US,D,20220331,000000,24.22,24.3696,24.1102,24.18,191793,0
+BAC_N.US,D,20220401,000000,24.14,24.19,23.91,24.12,91016,0
+BAC_N.US,D,20220404,000000,24.12,24.2,24.0501,24.18,126817,0
+BAC_N.US,D,20220405,000000,24.07,24.1513,23.68,23.68,115420,0
+BAC_N.US,D,20220406,000000,23.53,23.5732,23.3479,23.35,102000,0
+BAC_N.US,D,20220407,000000,23.39,23.65,23.35,23.48,107562,0
+BAC_N.US,D,20220408,000000,23.4,23.45,23.18,23.2265,214037,0
+BAC_N.US,D,20220411,000000,23.14,23.18,22.79,22.81,151741,0
+BAC_N.US,D,20220412,000000,22.95,23.01,22.73,22.8299,225986,0
+BAC_N.US,D,20220413,000000,22.78,22.92,22.78,22.81,112933,0
+BAC_N.US,D,20220414,000000,22.83,22.87,22.7,22.83,184711,0
+BAC_N.US,D,20220418,000000,22.77,22.87,22.62,22.67,100174,0
+BAC_N.US,D,20220419,000000,22.62,22.69,22.25,22.38,210695,0
+BAC_N.US,D,20220420,000000,22.42,22.54,22.32,22.4,220034,0
+BAC_N.US,D,20220421,000000,22.44,22.49,22.07,22.13,137890,0
+BAC_N.US,D,20220422,000000,22.02,22.14,21.7,21.8765,191438,0
+BAC_N.US,D,20220425,000000,21.9,21.98,21.7672,21.97,119851,0
+BAC_N.US,D,20220426,000000,21.88,21.9845,21.83,21.83,110642,0
+BAC_N.US,D,20220427,000000,21.89,21.96,21.4201,21.56,153695,0
+BAC_N.US,D,20220428,000000,21.65,21.8,21.21,21.63,209264,0
+BAC_N.US,D,20220429,000000,21.52,21.5885,21.14,21.14,324664,0
+BAC_N.US,D,20220502,000000,21.15,21.15,20.36,20.7102,247986,0
+BAC_N.US,D,20220503,000000,20.62,20.8,20.37,20.63,223964,0
+BAC_N.US,D,20220504,000000,20.65,21.56,20.56,21.56,290754,0
+BAC_N.US,D,20220505,000000,21.39,21.39,20.9,20.94,148979,0
+BAC_N.US,D,20220506,000000,20.86,20.87,20.48,20.54,212381,0
+BAC_N.US,D,20220509,000000,20.46,20.46,20.15,20.3076,277001,0
+BAC_N.US,D,20220510,000000,20.77,20.77,20.23,20.65,192176,0
+BAC_N.US,D,20220511,000000,20.58,21.06,20.56,20.77,156879,0
+BAC_N.US,D,20220512,000000,20.83,21.45,20.77,21.3,563361,0
+BAC_N.US,D,20220513,000000,21.4,21.51,21.15,21.2,402634,0
+BAC_N.US,D,20220516,000000,21.11,21.54,21.06,21.49,430426,0
+BAC_N.US,D,20220517,000000,21.58,21.6,21.4,21.5,356408,0
+BAC_N.US,D,20220518,000000,21.4,21.4,20.78,21.22,238356,0
+BAC_N.US,D,20220519,000000,21.22,21.29,21.03,21.1863,216996,0
+BAC_N.US,D,20220520,000000,21.23,21.32,20.92,21.03,175901,0
+BAC_N.US,D,20220523,000000,21.07,21.21,20.86,21.0499,287371,0
+BAC_N.US,D,20220524,000000,21.04,21.49,21.0156,21.49,149928,0
+BAC_N.US,D,20220525,000000,21.58,22.4232,21.58,22.34,297278,0
+BAC_N.US,D,20220526,000000,22.31,22.83,22.31,22.73,178534,0
+BAC_N.US,D,20220527,000000,22.83,23.5,22.83,23.21,126915,0
+BAC_N.US,D,20220531,000000,22.85,22.85,22.23,22.4,390410,0
+BAC_N.US,D,20220601,000000,22.59,22.8,22.22,22.26,152185,0
+BAC_N.US,D,20220602,000000,22.25,22.25,21.99,22.14,126175,0
+BAC_N.US,D,20220603,000000,22,22.0959,21.84,21.91,309861,0
+BAC_N.US,D,20220606,000000,21.94,21.9893,21.76,21.93,149930,0
+BAC_N.US,D,20220607,000000,21.85,22.32,21.85,22.26,104178,0
+BAC_N.US,D,20220608,000000,22.28,22.35,22.0619,22.23,94797,0
+BAC_N.US,D,20220609,000000,22.23,22.34,22.03,22.04,98025,0
+BAC_N.US,D,20220610,000000,21.83,21.9167,21.5,21.6,167073,0
+BAC_N.US,D,20220613,000000,21.08,21.26,20.72,20.75,174868,0
+BAC_N.US,D,20220614,000000,20.87,20.979,20.27,20.38,260625,0
+BAC_N.US,D,20220615,000000,20.48,20.98,20.43,20.71,201356,0
+BAC_N.US,D,20220616,000000,20.36,20.7399,20.24,20.51,174324,0
+BAC_N.US,D,20220617,000000,20.68,20.8199,20.48,20.7,131144,0
+BAC_N.US,D,20220621,000000,20.8829,21.1116,20.7,20.8203,191924,0
+BAC_N.US,D,20220622,000000,20.78,20.95,20.73,20.85,153016,0
+BAC_N.US,D,20220623,000000,20.88,21.0299,20.81,20.97,166857,0
+BAC_N.US,D,20220624,000000,21.06,21.38,21.06,21.21,154538,0
+BAC_N.US,D,20220627,000000,21.3,21.33,21.1,21.13,131826,0
+BAC_N.US,D,20220628,000000,21.15,21.28,21.01,21.1,140488,0
+BAC_N.US,D,20220629,000000,21.06,21.2,21.03,21.13,73132,0
+BAC_N.US,D,20220630,000000,21.15,21.29,20.01,21.29,67742,0
+BAC_N.US,D,20220701,000000,21.34,21.79,21.285,21.79,109709,0
+BAC_N.US,D,20220705,000000,21.81,21.81,21.38,21.65,130014,0
+BAC_N.US,D,20220706,000000,21.71,21.83,21.61,21.8,167502,0
+BAC_N.US,D,20220707,000000,21.83,22.0546,21.78,21.95,122538,0
+BAC_N.US,D,20220708,000000,21.78,22.08,21.7544,22.08,74970,0
+BAC_N.US,D,20220711,000000,22.07,22.3,21.97,22.28,83406,0
+BAC_N.US,D,20220712,000000,22.27,22.4087,22.12,22.18,89222,0
+BAC_N.US,D,20220713,000000,21.9,22.27,21.85,22.27,119630,0
+BAC_N.US,D,20220714,000000,22.04,22.12,21.95,22.08,151315,0
+BAC_N.US,D,20220715,000000,22.19,22.38,22,22.25,80362,0
+BAC_N.US,D,20220718,000000,22.42,22.48,22.29,22.43,85520,0
+BAC_N.US,D,20220719,000000,22.51,22.59,22.3663,22.47,98238,0
+BAC_N.US,D,20220720,000000,22.5,22.69,22.455,22.69,69487,0
+BAC_N.US,D,20220721,000000,22.65,22.83,22.6123,22.83,67000,0
+BAC_N.US,D,20220722,000000,22.83,23.02,22.7755,22.98,50094,0
+BAC_N.US,D,20220725,000000,22.95,23.01,22.8,22.91,88713,0
+BAC_N.US,D,20220726,000000,22.92,22.92,22.72,22.72,78810,0
+BAC_N.US,D,20220727,000000,22.84,22.87,22.75,22.8695,70298,0
+BAC_N.US,D,20220728,000000,22.91,23.07,22.75,22.97,111546,0
+BAC_N.US,D,20220729,000000,22.95,23.2092,22.92,23.06,152041,0
+BAC_N.US,D,20220801,000000,23.16,23.34,23.1202,23.2,110741,0
+BAC_N.US,D,20220802,000000,23.24,23.95,23.06,23.66,232109,0
+BAC_N.US,D,20220803,000000,23.82,24.01,23.72,24.01,167326,0
+BAC_N.US,D,20220804,000000,24.01,24.01,23.77,23.9,169887,0
+BAC_N.US,D,20220805,000000,23.76,23.83,23.39,23.47,112749,0
+BAC_N.US,D,20220808,000000,23.59,23.82,23.43,23.48,86211,0
+BAC_N.US,D,20220809,000000,23.49,23.5,23.18,23.32,77683,0
+BAC_N.US,D,20220810,000000,23.52,23.65,23.45,23.47,84719,0
+BAC_N.US,D,20220811,000000,23.53,23.6389,23.32,23.34,98562,0
+BAC_N.US,D,20220812,000000,23.4,23.58,23.34,23.52,100162,0
+BAC_N.US,D,20220815,000000,23.49,23.75,23.4843,23.58,110400,0
+BAC_N.US,D,20220816,000000,23.55,23.63,23.44,23.52,88390,0
+BAC_N.US,D,20220817,000000,23.4,23.5,23.19,23.22,81854,0
+BAC_N.US,D,20220818,000000,23.2,23.29,23.137,23.19,55239,0
+BAC_N.US,D,20220819,000000,23,23.0552,22.9,22.96,54816,0
+BAC_N.US,D,20220822,000000,22.86,22.88,22.7441,22.76,116300,0
+BAC_N.US,D,20220823,000000,22.72,23,21.66,22.44,255278,0
+BAC_N.US,D,20220824,000000,22.39,22.62,22.16,22.52,81242,0
+BAC_N.US,D,20220825,000000,22.63,22.87,22.6,22.82,63694,0
+BAC_N.US,D,20220826,000000,22.85,22.85,22.45,22.54,81902,0
+BAC_N.US,D,20220829,000000,22.49,22.6583,22.33,22.55,98155,0
+BAC_N.US,D,20220830,000000,22.52,22.64,22.36,22.465,110170,0
+BAC_N.US,D,20220831,000000,22.25,22.26,21.8,22.06,152762,0
+BAC_N.US,D,20220901,000000,21.88,21.99,21.64,21.99,136750,0
+BAC_N.US,D,20220902,000000,22.05,22.125,21.93,21.98,85138,0
+BAC_N.US,D,20220906,000000,21.99,22.03,21.53,21.68,78981,0
+BAC_N.US,D,20220907,000000,21.69,21.7976,21.51,21.63,53744,0
+BAC_N.US,D,20220908,000000,21.63,21.82,21.48,21.48,101337,0
+BAC_N.US,D,20220909,000000,21.56,21.74,21.51,21.65,79099,0
+BAC_N.US,D,20220912,000000,21.78,21.99,21.74,21.7896,67240,0
+BAC_N.US,D,20220913,000000,21.49,21.74,21.42,21.68,107140,0
+BAC_N.US,D,20220914,000000,21.69,21.88,21.5535,21.78,72024,0
+BAC_N.US,D,20220915,000000,21.73,21.79,21.47,21.48,58627,0
+BAC_N.US,D,20220916,000000,21.31,21.48,21.18,21.44,49036,0
+BAC_N.US,D,20220919,000000,21.4,21.46,21.21,21.28,104019,0
+BAC_N.US,D,20220920,000000,21.1,21.26,21.0322,21.21,65612,0
+BAC_N.US,D,20220921,000000,21.29,21.5017,21.24,21.42,77440,0
+BAC_N.US,D,20220922,000000,21.32,21.32,20.94,21.03,116466,0
+BAC_N.US,D,20220923,000000,20.91,20.94,20.7,20.7,86335,0
+BAC_N.US,D,20220926,000000,20.67,20.79,20.46,20.55,94066,0
+BAC_N.US,D,20220927,000000,20.65,20.67,20.44,20.63,96038,0
+BAC_N.US,D,20220928,000000,20.65,20.99,20.643,20.99,119098,0
+BAC_N.US,D,20220929,000000,20.74,20.83,20.53,20.79,125075,0
+BAC_N.US,D,20220930,000000,20.77,20.93,20.47,20.47,183045,0
+BAC_N.US,D,20221003,000000,20.65,20.89,20.65,20.78,70237,0
+BAC_N.US,D,20221004,000000,20.83,21.01,20.8,20.85,217267,0
+BAC_N.US,D,20221005,000000,20.7,20.93,20.63,20.82,107289,0
+BAC_N.US,D,20221006,000000,20.76,20.82,20.57,20.6,94990,0
+BAC_N.US,D,20221007,000000,20.5,20.61,20.36,20.44,73473,0
+BAC_N.US,D,20221010,000000,20.44,20.5,20.23,20.25,68422,0
+BAC_N.US,D,20221011,000000,20.28,20.3,20.13,20.28,119108,0
+BAC_N.US,D,20221012,000000,20.2,20.2,20.02,20.03,149560,0
+BAC_N.US,D,20221013,000000,19.8,20.1421,19.63,19.99,163717,0
+BAC_N.US,D,20221014,000000,19.94,20.07,19.89,20.05,79675,0
+BAC_N.US,D,20221017,000000,20.11,20.3,19.91,20.05,85799,0
+BAC_N.US,D,20221018,000000,20.14,20.24,19.97,20.03,109640,0
+BAC_N.US,D,20221019,000000,19.96,19.9603,19.75,19.9,92947,0
+BAC_N.US,D,20221020,000000,19.8,19.88,19.51,19.53,118537,0
+BAC_N.US,D,20221021,000000,19.45,19.63,19.34,19.48,121238,0
+BAC_N.US,D,20221024,000000,19.48,19.59,19.4,19.53,149818,0
+BAC_N.US,D,20221025,000000,19.68,19.97,19.614,19.9,132324,0
+BAC_N.US,D,20221026,000000,19.94,20.36,19.8968,20.02,155888,0
+BAC_N.US,D,20221027,000000,20.07,20.17,20.025,20.1,112131,0
+BAC_N.US,D,20221028,000000,20.09,20.27,20.0708,20.19,109074,0
+BAC_N.US,D,20221031,000000,20.04,20.2,19.94,19.94,139694,0
+BAC_N.US,D,20221101,000000,20.12,20.122,19.75,19.84,88526,0
+BAC_N.US,D,20221102,000000,19.76,20.1,19.68,19.86,127409,0
+BAC_N.US,D,20221103,000000,19.77,19.83,19.57,19.68,141853,0
+BAC_N.US,D,20221104,000000,19.75,19.75,19.39,19.48,140091,0
+BAC_N.US,D,20221107,000000,19.51,19.56,19.37,19.4,194932,0
+BAC_N.US,D,20221108,000000,19.45,19.89,19.4168,19.88,175664,0
+BAC_N.US,D,20221109,000000,19.85,19.97,19.59,19.77,158715,0
+BAC_N.US,D,20221110,000000,20.18,20.9,20.15,20.86,186956,0
+BAC_N.US,D,20221111,000000,20.89,21.15,20.7806,21.1,112540,0
+BAC_N.US,D,20221114,000000,21,21.09,20.82,20.97,182114,0
+BAC_N.US,D,20221115,000000,21.17,21.27,21,21.18,149216,0
+BAC_N.US,D,20221116,000000,21.18,21.24,21.0604,21.16,126590,0
+BAC_N.US,D,20221117,000000,21,21.15,20.88,21.01,208456,0
+BAC_N.US,D,20221118,000000,21.01,21.13,21,21.13,89252,0
+BAC_N.US,D,20221121,000000,21.1,21.17,20.85,20.91,188455,0
+BAC_N.US,D,20221122,000000,20.96,21.17,20.88,21.13,178507,0
+BAC_N.US,D,20221123,000000,21.17,21.25,21,21.1,106746,0
+BAC_N.US,D,20221125,000000,21.05,21.19,21.05,21.19,29637,0
+BAC_N.US,D,20221128,000000,21.19,21.25,20.87,20.94,181962,0
+BAC_N.US,D,20221129,000000,20.94,20.95,20.74,20.83,251342,0
+BAC_N.US,D,20221130,000000,20.52,20.93,20.4,20.93,241468,0
+BAC_N.US,D,20221201,000000,20.98,21.18,20.8825,21.18,188303,0
+BAC_N.US,D,20221202,000000,21.07,21.23,20.9753,21.14,108372,0
+BAC_N.US,D,20221205,000000,21.03,21.12,20.89,20.9,188038,0
+BAC_N.US,D,20221206,000000,21,21,20.66,20.75,182235,0
+BAC_N.US,D,20221207,000000,20.8,20.83,20.62,20.75,195952,0
+BAC_N.US,D,20221208,000000,20.72,20.84,20.63,20.63,276105,0
+BAC_N.US,D,20221209,000000,20.57,20.74,20.48,20.49,144539,0
+BAC_N.US,D,20221212,000000,20.58,20.7,20.29,20.41,230867,0
+BAC_N.US,D,20221213,000000,20.63,20.74,20.54,20.63,228929,0
+BAC_N.US,D,20221214,000000,20.63,20.71,20.55,20.57,146876,0
+BAC_N.US,D,20221215,000000,20.54,20.5989,20.4,20.4,185877,0
+BAC_N.US,D,20221216,000000,20.37,20.74,20.2701,20.72,179295,0
+BAC_N.US,D,20221219,000000,20.67,20.75,20.615,20.75,193789,0
+BAC_N.US,D,20221220,000000,20.67,20.7433,20.55,20.57,172297,0
+BAC_N.US,D,20221221,000000,20.61,20.71,20.32,20.39,242853,0
+BAC_N.US,D,20221222,000000,20.34,20.3631,20.0458,20.18,167620,0
+BAC_N.US,D,20221223,000000,20.11,20.2936,20.11,20.15,97215,0
+BAC_N.US,D,20221227,000000,20.05,20.2064,19.79,19.85,188238,0
+BAC_N.US,D,20221228,000000,19.83,19.93,19.71,19.74,313919,0
+BAC_N.US,D,20221229,000000,19.73,19.8899,19.62,19.66,278295,0
+BAC_N.US,D,20221230,000000,19.64,19.83,19.35,19.45,633456,0
+BAC_N.US,D,20230103,000000,19.67,19.87,19.65,19.75,138923,0
+BAC_N.US,D,20230104,000000,19.92,20.29,19.92,20.29,155749,0
+BAC_N.US,D,20230105,000000,20.17,20.53,20.11,20.47,136253,0
+BAC_N.US,D,20230106,000000,20.61,21.09,20.61,20.98,236460,0
+BAC_N.US,D,20230109,000000,21.02,21.14,20.91,21.08,121658,0
+BAC_N.US,D,20230110,000000,21.06,21.14,20.9501,21.13,157260,0
+BAC_N.US,D,20230111,000000,21.13,21.29,21.095,21.27,117560,0
+BAC_N.US,D,20230112,000000,21.35,21.724,21.25,21.68,219579,0
+BAC_N.US,D,20230113,000000,21.57,21.97,21.57,21.89,126077,0
+BAC_N.US,D,20230117,000000,21.89,22.24,21.869,22.19,156807,0
+BAC_N.US,D,20230118,000000,22.31,22.54,22.18,22.25,128084,0
+BAC_N.US,D,20230119,000000,22.12,22.51,22.12,22.4,146096,0
+BAC_N.US,D,20230120,000000,22.41,22.5,22.33,22.42,129896,0
+BAC_N.US,D,20230123,000000,22.4,22.66,22.37,22.62,135332,0
+BAC_N.US,D,20230124,000000,22.54,22.72,22.5,22.54,141349,0
+BAC_N.US,D,20230125,000000,22.42,22.64,22.4,22.57,149177,0
+BAC_N.US,D,20230126,000000,22.63,22.78,22.551,22.71,87069,0
+BAC_N.US,D,20230127,000000,22.66,22.7899,22.63,22.66,137212,0
+BAC_N.US,D,20230130,000000,22.55,22.79,22.55,22.76,189948,0
+BAC_N.US,D,20230131,000000,22.76,22.94,22.73,22.88,305977,0
+BAC_N.US,D,20230201,000000,22.85,23.04,22.8,23.04,108968,0
+BAC_N.US,D,20230202,000000,23.05,23.23,23.05,23.22,112496,0
+BAC_N.US,D,20230203,000000,22.97,23.08,22.75,22.76,92451,0
+BAC_N.US,D,20230206,000000,22.63,22.67,22.5,22.58,76297,0
+BAC_N.US,D,20230207,000000,22.55,22.6199,22.32,22.49,93756,0
+BAC_N.US,D,20230208,000000,22.47,22.58,22.39,22.43,145564,0
+BAC_N.US,D,20230209,000000,22.56,22.64,22.39,22.39,89397,0
+BAC_N.US,D,20230210,000000,22.36,22.49,22.25,22.34,60475,0
+BAC_N.US,D,20230213,000000,22.34,22.59,22.34,22.57,80948,0
+BAC_N.US,D,20230214,000000,22.45,22.69,22.4,22.645,68332,0
+BAC_N.US,D,20230215,000000,22.63,22.64,22.53,22.59,67810,0
+BAC_N.US,D,20230216,000000,22.43,22.43,22.23,22.23,47935,0
+BAC_N.US,D,20230217,000000,22.14,22.2,22.01,22.12,85197,0
+BAC_N.US,D,20230221,000000,21.98,22,21.5,21.5,110139,0
+BAC_N.US,D,20230222,000000,21.53,21.86,21.53,21.8,79931,0
+BAC_N.US,D,20230223,000000,21.86,22.08,21.8,22.06,150452,0
+BAC_N.US,D,20230224,000000,21.88,21.9703,21.8,21.9,99574,0
+BAC_N.US,D,20230227,000000,22,22.15,21.96,22.07,92846,0
+BAC_N.US,D,20230228,000000,21.76,21.84,21.58,21.84,125000,0
+BAC_N.US,D,20230301,000000,21.78,21.78,21.47,21.6,110036,0
+BAC_N.US,D,20230302,000000,21.45,21.49,21.24,21.4,84512,0
+BAC_N.US,D,20230303,000000,21.46,21.61,21.46,21.56,68535,0
+BAC_N.US,D,20230306,000000,21.64,21.69,21.51,21.51,69662,0
+BAC_N.US,D,20230307,000000,21.53,21.5482,21.35,21.36,55739,0
+BAC_N.US,D,20230308,000000,21.37,21.43,21.19,21.19,144721,0
+BAC_N.US,D,20230309,000000,21.2,21.24,20.75,20.88,103531,0
+BAC_N.US,D,20230310,000000,20.81,21.24,20.51,20.74,74875,0
+BAC_N.US,D,20230313,000000,19.81,20.7024,19.8,20.6,134188,0
+BAC_N.US,D,20230314,000000,20.81,21.45,20.81,21.41,193883,0
+BAC_N.US,D,20230315,000000,21.14,21.33,20.87,20.895,141440,0
+BAC_N.US,D,20230316,000000,20.67,21.44,20.67,21.21,180093,0
+BAC_N.US,D,20230317,000000,21.27,21.31,20.8317,21.05,110080,0
+BAC_N.US,D,20230320,000000,21.08,21.15,20.68,20.75,99072,0
+BAC_N.US,D,20230321,000000,20.95,21.02,20.59,20.74,200848,0
+BAC_N.US,D,20230322,000000,20.69,21.23,20.69,21.06,152449,0
+BAC_N.US,D,20230323,000000,21.08,21.25,20.97,20.97,134123,0
+BAC_N.US,D,20230324,000000,20.93,21.13,20.71,21.07,126314,0
+BAC_N.US,D,20230327,000000,21.23,21.39,21.16,21.31,125670,0
+BAC_N.US,D,20230328,000000,21.31,21.37,21.18,21.24,66452,0
+BAC_N.US,D,20230329,000000,21.36,21.55,21.27,21.45,236150,0
+BAC_N.US,D,20230330,000000,21.5,21.6,21.37,21.41,131123,0
+BAC_N.US,D,20230331,000000,21.45,21.58,21.31,21.31,190989,0
+BAC_N.US,D,20230403,000000,21.33,21.65,21.2995,21.6,66262,0
+BAC_N.US,D,20230404,000000,21.6,21.72,21.48,21.72,66680,0
+BAC_N.US,D,20230405,000000,21.67,21.8507,21.607,21.79,66687,0
+BAC_N.US,D,20230406,000000,21.77,22.14,21.77,22.06,67652,0
+BAC_N.US,D,20230410,000000,21.93,22.13,21.93,22.12,80209,0
+BAC_N.US,D,20230411,000000,22.12,22.35,22.07,22.2,95818,0
+BAC_N.US,D,20230412,000000,22.3,22.4,22.12,22.12,81849,0
+BAC_N.US,D,20230413,000000,22.21,22.38,22.2,22.37,43035,0
+BAC_N.US,D,20230414,000000,22.31,22.41,22.22,22.32,65704,0
+BAC_N.US,D,20230417,000000,22.4,22.54,22.33,22.42,100423,0
+BAC_N.US,D,20230418,000000,22.44,22.55,22.38,22.51,53149,0
+BAC_N.US,D,20230419,000000,22.47,22.61,22.34,22.53,105486,0
+BAC_N.US,D,20230420,000000,22.5,22.62,22.46,22.57,99779,0
+BAC_N.US,D,20230421,000000,22.57,22.735,22.57,22.64,39603,0
+BAC_N.US,D,20230424,000000,22.72,22.78,22.59,22.59,58890,0
+BAC_N.US,D,20230425,000000,22.51,22.64,22.2,22.21,56587,0
+BAC_N.US,D,20230426,000000,22.25,22.315,22.08,22.15,168129,0
+BAC_N.US,D,20230427,000000,22.21,22.21,22,22.135,77122,0
+BAC_N.US,D,20230428,000000,22.06,22.36,22.06,22.27,183755,0
+BAC_N.US,D,20230501,000000,22.27,22.3261,21.98,22.11,58439,0
+BAC_N.US,D,20230502,000000,21.96,22.07,21.83,21.97,57920,0
+BAC_N.US,D,20230503,000000,22.01,22.0999,21.65,21.65,97705,0
+BAC_N.US,D,20230504,000000,21.5,21.61,21.1,21.2,129538,0
+BAC_N.US,D,20230505,000000,21.35,21.5529,21.325,21.33,55126,0
+BAC_N.US,D,20230508,000000,21.37,21.51,21.08,21.08,57672,0
+BAC_N.US,D,20230509,000000,21.15,21.2499,20.83,21.18,73214,0
+BAC_N.US,D,20230510,000000,21.39,21.62,21.32,21.5,57881,0
+BAC_N.US,D,20230511,000000,21.36,21.55,21.35,21.36,66450,0
+BAC_N.US,D,20230512,000000,21.28,21.5,21.28,21.46,37431,0
+BAC_N.US,D,20230515,000000,21.43,21.61,21.33,21.58,60070,0
+BAC_N.US,D,20230516,000000,21.53,21.56,21.3,21.31,52742,0
+BAC_N.US,D,20230517,000000,21.35,21.8,21.34,21.8,49846,0
+BAC_N.US,D,20230518,000000,21.7,21.92,21.66,21.8,53520,0
+BAC_N.US,D,20230519,000000,21.8,22,21.67,22,61988,0
+BAC_N.US,D,20230522,000000,21.92,22.01,21.88,21.93,57365,0
+BAC_N.US,D,20230523,000000,21.81,21.9,21.79,21.8,55422,0
+BAC_N.US,D,20230524,000000,21.72,21.83,21.659,21.7,50178,0
+BAC_N.US,D,20230525,000000,21.7,21.8399,21.5759,21.68,70276,0
+BAC_N.US,D,20230526,000000,21.68,21.81,21.68,21.76,45535,0
+BAC_N.US,D,20230530,000000,21.86,21.99,21.8221,21.9,55088,0
+BAC_N.US,D,20230531,000000,21.64,21.75,21.42,21.42,148208,0
+BAC_N.US,D,20230601,000000,21.5,21.6596,21.43,21.56,70956,0
+BAC_N.US,D,20230602,000000,21.57,21.95,21.57,21.91,65091,0
+BAC_N.US,D,20230605,000000,21.84,21.92,21.76,21.85,53397,0
+BAC_N.US,D,20230606,000000,21.85,21.93,21.78,21.91,27772,0
+BAC_N.US,D,20230607,000000,21.94,21.95,21.82,21.9,72243,0
+BAC_N.US,D,20230608,000000,21.82,21.9,21.71,21.7111,53456,0
+BAC_N.US,D,20230609,000000,21.78,21.78,21.51,21.51,42686,0
+BAC_N.US,D,20230612,000000,21.53,21.6799,21.36,21.5,152911,0
+BAC_N.US,D,20230613,000000,21.55,21.67,21.51,21.61,145263,0
+BAC_N.US,D,20230614,000000,21.67,21.67,21.35,21.42,70892,0
+BAC_N.US,D,20230615,000000,21.45,21.56,21.38,21.51,47551,0
+BAC_N.US,D,20230616,000000,21.54,21.54,21.45,21.45,55098,0
+BAC_N.US,D,20230620,000000,21.55,21.55,21.3301,21.38,83016,0
+BAC_N.US,D,20230621,000000,21.36,21.47,21.28,21.33,80667,0
+BAC_N.US,D,20230622,000000,21.23,21.3622,21.16,21.18,68509,0
+BAC_N.US,D,20230623,000000,21.16,21.44,21.16,21.37,32472,0
+BAC_N.US,D,20230626,000000,21.43,21.64,21.35,21.53,55439,0
+BAC_N.US,D,20230627,000000,21.53,21.55,21.42,21.42,37386,0
+BAC_N.US,D,20230628,000000,21.48,21.54,21.3601,21.51,49936,0
+BAC_N.US,D,20230629,000000,21.45,21.5,21.37,21.5,52691,0
+BAC_N.US,D,20230630,000000,21.5,21.8,21.5,21.79,226798,0
+BAC_N.US,D,20230703,000000,21.69,22.05,21.69,22.04,31924,0
+BAC_N.US,D,20230705,000000,21.95,22.14,21.88,21.88,61495,0
+BAC_N.US,D,20230706,000000,21.68,21.7,21.3638,21.54,130083,0
+BAC_N.US,D,20230707,000000,21.46,21.71,21.46,21.57,37619,0
+BAC_N.US,D,20230710,000000,21.54,21.78,21.54,21.54,46675,0
+BAC_N.US,D,20230711,000000,21.57,21.638,21.5,21.55,99162,0
+BAC_N.US,D,20230712,000000,21.61,21.72,21.54,21.62,63159,0
+BAC_N.US,D,20230713,000000,21.65,21.72,21.49,21.57,104538,0
+BAC_N.US,D,20230714,000000,21.57,21.69,21.29,21.43,56086,0
+BAC_N.US,D,20230717,000000,21.48,21.48,21.2,21.25,81520,0
+BAC_N.US,D,20230718,000000,21.25,21.43,21.2461,21.41,83495,0
+BAC_N.US,D,20230719,000000,21.44,21.56,21.44,21.51,62983,0
+BAC_N.US,D,20230720,000000,21.5,21.55,21.37,21.43,118960,0
+BAC_N.US,D,20230721,000000,21.51,21.59,21.46,21.52,80259,0
+BAC_N.US,D,20230724,000000,21.54,21.58,21.5,21.54,36619,0
+BAC_N.US,D,20230725,000000,21.5,21.62,21.4601,21.57,78927,0
+BAC_N.US,D,20230726,000000,21.55,21.745,21.54,21.66,68228,0
+BAC_N.US,D,20230727,000000,21.71,21.72,21.2501,21.27,91896,0
+BAC_N.US,D,20230728,000000,21.31,21.48,21.28,21.35,79444,0
+BAC_N.US,D,20230731,000000,21.37,21.64,21.37,21.56,75705,0
+BAC_N.US,D,20230801,000000,21.51,21.53,21.35,21.4,72765,0
+BAC_N.US,D,20230802,000000,21.24,21.42,21.17,21.38,48723,0
+BAC_N.US,D,20230803,000000,21.22,21.34,21.15,21.16,107182,0
+BAC_N.US,D,20230804,000000,21.22,21.41,21.22,21.33,65882,0
+BAC_N.US,D,20230807,000000,21.32,21.4389,21.29,21.29,48584,0
+BAC_N.US,D,20230808,000000,21.17,21.28,21.1403,21.18,75030,0
+BAC_N.US,D,20230809,000000,21.18,21.25,21.1,21.13,96219,0
+BAC_N.US,D,20230810,000000,21.18,21.22,21.0405,21.06,85949,0
+BAC_N.US,D,20230811,000000,21.02,21.09,20.9848,21.09,60192,0
+BAC_N.US,D,20230814,000000,21.08,21.12,21.01,21.03,60876,0
+BAC_N.US,D,20230815,000000,21.03,21.03,20.89,20.93,69363,0
+BAC_N.US,D,20230816,000000,20.89,20.98,20.77,20.9,74373,0
+BAC_N.US,D,20230817,000000,20.88,20.88,20.64,20.75,65341,0
+BAC_N.US,D,20230818,000000,20.63,20.7186,20.54,20.55,59422,0
+BAC_N.US,D,20230821,000000,20.46,20.54,20.36,20.4,57651,0
+BAC_N.US,D,20230822,000000,20.4,20.49,20.4,20.4,34938,0
+BAC_N.US,D,20230823,000000,20.49,20.6627,20.43,20.65,62250,0
+BAC_N.US,D,20230824,000000,20.64,20.7,20.45,20.5,146735,0
+BAC_N.US,D,20230825,000000,20.52,20.63,20.42,20.56,63875,0
+BAC_N.US,D,20230828,000000,20.62,20.6882,20.56,20.61,54009,0
+BAC_N.US,D,20230829,000000,20.61,20.88,20.565,20.84,55225,0
+BAC_N.US,D,20230830,000000,20.8,20.93,20.79,20.89,68629,0
+BAC_N.US,D,20230831,000000,20.58,20.84,20.51,20.56,103867,0
+BAC_N.US,D,20230901,000000,20.61,20.6208,20.39,20.42,76664,0
+BAC_N.US,D,20230905,000000,20.4,20.42,20.34,20.37,64847,0
+BAC_N.US,D,20230906,000000,20.42,20.4388,20.26,20.37,72467,0
+BAC_N.US,D,20230907,000000,20.35,20.45,20.31,20.31,85584,0
+BAC_N.US,D,20230908,000000,20.36,20.43,20.35,20.3873,38000,0
+BAC_N.US,D,20230911,000000,20.39,20.44,20.32,20.34,47390,0
+BAC_N.US,D,20230912,000000,20.32,20.38,20.3,20.31,61483,0
+BAC_N.US,D,20230913,000000,20.29,20.5002,20.276,20.42,65776,0
+BAC_N.US,D,20230914,000000,20.47,20.57,20.42,20.52,76045,0
+BAC_N.US,D,20230915,000000,20.48,20.53,20.37,20.44,127809,0
+BAC_N.US,D,20230918,000000,20.48,20.63,20.445,20.58,78537,0
+BAC_N.US,D,20230919,000000,20.53,20.68,20.48,20.56,105201,0
+BAC_N.US,D,20230920,000000,20.62,20.75,20.5816,20.62,136435,0
+BAC_N.US,D,20230921,000000,20.4,20.44,20.2,20.25,82391,0
+BAC_N.US,D,20230922,000000,20.3,20.37,20.21,20.35,100055,0
+BAC_N.US,D,20230925,000000,20.2,20.3814,20.2,20.34,228446,0
+BAC_N.US,D,20230926,000000,20.25,20.37,20.08,20.1,113728,0
+BAC_N.US,D,20230927,000000,20.15,20.3899,19.967,20.09,92279,0
+BAC_N.US,D,20230928,000000,20.06,20.19,19.98,20.14,82883,0
+BAC_N.US,D,20230929,000000,20.18,20.43,20.17,20.33,355040,0
+BAC_N.US,D,20231002,000000,20.25,20.25,19.95,20.1,98733,0
+BAC_N.US,D,20231003,000000,19.95,19.9999,19.6,19.62,114173,0
+BAC_N.US,D,20231004,000000,19.67,19.76,19.55,19.58,99586,0
+BAC_N.US,D,20231005,000000,19.53,19.6449,19.42,19.42,77026,0
+BAC_N.US,D,20231006,000000,19.26,19.47,19.22,19.36,77683,0
+BAC_N.US,D,20231009,000000,19.36,19.59,19.33,19.49,87784,0
+BAC_N.US,D,20231010,000000,19.48,19.6264,19.44,19.53,83728,0
+BAC_N.US,D,20231011,000000,19.64,19.79,19.5802,19.64,129774,0
+BAC_N.US,D,20231012,000000,19.62,19.66,19.43,19.53,81643,0
+BAC_N.US,D,20231013,000000,19.66,19.73,19.33,19.36,106991,0
+BAC_N.US,D,20231016,000000,19.45,19.49,19.23,19.37,151628,0
+BAC_N.US,D,20231017,000000,19.28,19.43,19.19,19.3,441422,0
+BAC_N.US,D,20231018,000000,19.19,19.47,19.1,19.38,454536,0
+BAC_N.US,D,20231019,000000,19.37,19.53,19.22,19.25,348812,0
+BAC_N.US,D,20231020,000000,19.24,19.41,19,19.4,86551,0
+BAC_N.US,D,20231023,000000,19.29,19.51,19.25,19.4,134816,0
+BAC_N.US,D,20231024,000000,19.43,19.65,19.41,19.6,86445,0
+BAC_N.US,D,20231025,000000,19.52,19.5799,19.4,19.51,63133,0
+BAC_N.US,D,20231026,000000,19.44,19.54,19.4,19.42,99380,0
+BAC_N.US,D,20231027,000000,19.43,19.56,19.32,19.35,148590,0
+BAC_N.US,D,20231030,000000,19.35,19.45,19.3,19.33,87671,0
+BAC_N.US,D,20231031,000000,19.33,19.55,19.2741,19.4,223973,0
+BAC_N.US,D,20231101,000000,19.4,19.8,19.325,19.79,111059,0
+BAC_N.US,D,20231102,000000,20.01,20.5,20.01,20.45,157374,0
+BAC_N.US,D,20231103,000000,20.61,20.8699,20.61,20.81,214894,0
+BAC_N.US,D,20231106,000000,20.72,20.85,20.55,20.68,128360,0
+BAC_N.US,D,20231107,000000,20.65,20.73,20.44,20.5,120289,0
+BAC_N.US,D,20231108,000000,20.5,20.6,20.47,20.47,69035,0
+BAC_N.US,D,20231109,000000,20.42,20.5,20.1,20.18,62720,0
+BAC_N.US,D,20231110,000000,20.25,20.304,20.17,20.25,53370,0
+BAC_N.US,D,20231113,000000,20.18,20.42,20.08,20.21,104369,0
+BAC_N.US,D,20231114,000000,20.49,20.8,20.49,20.59,85350,0
+BAC_N.US,D,20231115,000000,20.63,20.7,20.54,20.63,71005,0
+BAC_N.US,D,20231116,000000,20.65,20.82,20.65,20.75,75979,0
+BAC_N.US,D,20231117,000000,20.81,20.96,20.75,20.79,78005,0
+BAC_N.US,D,20231120,000000,20.83,20.87,20.7,20.76,90105,0
+BAC_N.US,D,20231121,000000,20.7,20.83,20.63,20.66,128775,0
+BAC_N.US,D,20231122,000000,20.72,20.72,20.42,20.57,153475,0
+BAC_N.US,D,20231124,000000,20.56,20.65,20.4871,20.6,31960,0
+BAC_N.US,D,20231127,000000,20.6,20.8899,20.6,20.85,79511,0
+BAC_N.US,D,20231128,000000,20.86,21.08,20.8129,21.07,159825,0
+BAC_N.US,D,20231129,000000,21.11,21.3,21.07,21.3,154348,0
+BAC_N.US,D,20231130,000000,21,21,20.79,20.79,190851,0
+BAC_N.US,D,20231201,000000,20.81,21.11,20.81,21.04,146901,0
+BAC_N.US,D,20231204,000000,20.95,21.1,20.74,20.92,117049,0
+BAC_N.US,D,20231205,000000,20.92,21.08,20.88,20.93,103056,0
+BAC_N.US,D,20231206,000000,21.01,21.07,20.91,21.03,148670,0
+BAC_N.US,D,20231207,000000,21.08,21.17,21.03,21.08,112503,0
+BAC_N.US,D,20231208,000000,21.04,21.09,20.85,21,108973,0
+BAC_N.US,D,20231211,000000,21,21.04,20.73,20.85,134243,0
+BAC_N.US,D,20231212,000000,20.76,20.85,20.75,20.82,96649,0
+BAC_N.US,D,20231213,000000,20.78,21.26,20.76,21.15,96181,0
+BAC_N.US,D,20231214,000000,21.25,21.73,21.25,21.68,138705,0
+BAC_N.US,D,20231215,000000,21.54,21.78,21.54,21.665,160707,0
+BAC_N.US,D,20231218,000000,21.69,21.7,21.38,21.44,154066,0
+BAC_N.US,D,20231219,000000,21.45,21.68,21.3701,21.66,119599,0
+BAC_N.US,D,20231220,000000,21.69,21.9,21.69,21.85,166879,0
+BAC_N.US,D,20231221,000000,21.87,21.997,21.73,21.95,127213,0
+BAC_N.US,D,20231222,000000,22.07,22.07,21.9001,22,90651,0
+BAC_N.US,D,20231226,000000,22.04,22.08,21.92,21.97,100535,0
+BAC_N.US,D,20231227,000000,21.93,22.05,21.93,22.05,142553,0
+BAC_N.US,D,20231228,000000,21.96,22.06,21.71,21.76,150901,0
+BAC_N.US,D,20231229,000000,21.74,21.83,21.4082,21.53,246021,0
+BAC_N.US,D,20240102,000000,21.5,21.6,21.41,21.48,139096,0
+BAC_N.US,D,20240103,000000,21.39,21.6706,21.27,21.43,87159,0
+BAC_N.US,D,20240104,000000,21.37,21.67,21.37,21.55,59573,0
+BAC_N.US,D,20240105,000000,21.48,21.71,21.4405,21.5,51548,0
+BAC_N.US,D,20240108,000000,21.51,21.78,21.51,21.7,53268,0
+BAC_N.US,D,20240109,000000,21.65,21.8395,21.58,21.82,53057,0
+BAC_N.US,D,20240110,000000,21.82,21.97,21.69,21.71,65766,0
+BAC_N.US,D,20240111,000000,21.79,21.97,21.7,21.82,88055,0
+BAC_N.US,D,20240112,000000,21.87,21.975,21.83,21.95,44460,0
+BAC_N.US,D,20240116,000000,21.94,21.94,21.76,21.77,89618,0
+BAC_N.US,D,20240117,000000,21.68,21.81,21.68,21.69,81268,0
+BAC_N.US,D,20240118,000000,21.71,21.7999,21.425,21.57,103539,0
+BAC_N.US,D,20240119,000000,21.53,21.66,21.441,21.59,66540,0
+BAC_N.US,D,20240122,000000,21.68,21.92,21.68,21.9,66416,0
+BAC_N.US,D,20240123,000000,21.85,21.98,21.8,21.94,58307,0
+BAC_N.US,D,20240124,000000,21.98,22.04,21.86,21.97,98296,0
+BAC_N.US,D,20240125,000000,22.04,22.29,21.99,22.25,64511,0
+BAC_N.US,D,20240126,000000,22.17,22.3,22.17,22.22,43615,0
+BAC_N.US,D,20240129,000000,22.19,22.26,22.12,22.21,66060,0
+BAC_N.US,D,20240130,000000,22.24,22.46,22.19,22.44,83509,0
+BAC_N.US,D,20240131,000000,22.36,23.04,22.3501,22.69,288040,0
+BAC_N.US,D,20240201,000000,22.7,22.84,22.54,22.84,80048,0
+BAC_N.US,D,20240202,000000,22.66,22.74,22.59,22.66,73575,0
+BAC_N.US,D,20240205,000000,22.56,22.56,22.35,22.43,70112,0
+BAC_N.US,D,20240206,000000,22.43,22.5185,22.23,22.39,79575,0
+BAC_N.US,D,20240207,000000,22.42,22.51,22.35,22.46,57285,0
+BAC_N.US,D,20240208,000000,22.41,22.52,22.3802,22.52,39215,0
+BAC_N.US,D,20240209,000000,22.55,22.65,22.45,22.61,78643,0
+BAC_N.US,D,20240212,000000,22.65,22.79,22.6101,22.79,113318,0
+BAC_N.US,D,20240213,000000,22.54,22.5988,22.32,22.56,83911,0
+BAC_N.US,D,20240214,000000,22.51,22.6185,22.42,22.46,65734,0
+BAC_N.US,D,20240215,000000,22.53,22.62,22.45,22.58,71351,0
+BAC_N.US,D,20240216,000000,22.48,22.61,22.45,22.58,62568,0
+BAC_N.US,D,20240220,000000,22.49,22.71,22.49,22.62,50013,0
+BAC_N.US,D,20240221,000000,22.64,22.73,22.52,22.54,54625,0
+BAC_N.US,D,20240222,000000,22.6,22.67,22.58,22.6,39944,0
+BAC_N.US,D,20240223,000000,22.62,22.86,22.62,22.79,69544,0
+BAC_N.US,D,20240226,000000,22.77,22.88,22.75,22.88,85804,0
+BAC_N.US,D,20240227,000000,22.86,22.93,22.7683,22.8,64758,0
+BAC_N.US,D,20240228,000000,22.8,22.872,22.7,22.7,89786,0
+BAC_N.US,D,20240229,000000,22.52,22.57,22.29,22.35,186414,0
+BAC_N.US,D,20240301,000000,22.38,22.41,22.2601,22.32,117522,0
+BAC_N.US,D,20240304,000000,22.27,22.38,22.27,22.32,54016,0
+BAC_N.US,D,20240305,000000,22.38,22.41,22.3068,22.38,40439,0
+BAC_N.US,D,20240306,000000,22.42,22.5299,22.4,22.48,63581,0
+BAC_N.US,D,20240307,000000,22.6,22.6,22.48,22.5,53615,0
+BAC_N.US,D,20240308,000000,22.54,22.63,22.51,22.58,58333,0
+BAC_N.US,D,20240311,000000,22.58,22.6099,22.5201,22.58,51910,0
+BAC_N.US,D,20240312,000000,22.58,22.59,22.43,22.53,63733,0
+BAC_N.US,D,20240313,000000,22.56,22.63,22.48,22.48,52197,0
+BAC_N.US,D,20240314,000000,22.46,22.46,22.22,22.33,81385,0
+BAC_N.US,D,20240315,000000,22.23,22.3,22.1358,22.2401,59810,0
+BAC_N.US,D,20240318,000000,22.35,22.3997,22.23,22.29,129199,0
+BAC_N.US,D,20240319,000000,22.26,22.4,22.24,22.35,79790,0
+BAC_N.US,D,20240320,000000,22.35,22.5,22.35,22.46,67430,0
+BAC_N.US,D,20240321,000000,22.53,22.6945,22.53,22.61,51031,0
+BAC_N.US,D,20240322,000000,22.68,22.7305,22.5,22.59,76302,0
+BAC_N.US,D,20240325,000000,22.54,22.58,22.44,22.53,50847,0
+BAC_N.US,D,20240326,000000,22.53,22.57,22.38,22.51,46995,0
+BAC_N.US,D,20240327,000000,22.53,22.77,22.43,22.77,113078,0
+BAC_N.US,D,20240328,000000,22.77,22.86,22.39,22.42,254874,0
+BAC_N.US,D,20240401,000000,22.5,22.74,22.37,22.65,143566,0
+BAC_N.US,D,20240402,000000,22.5,22.5935,22.38,22.43,82288,0
+BAC_N.US,D,20240403,000000,22.33,22.59,21.65,22.59,123287,0
+BAC_N.US,D,20240404,000000,22.64,22.73,22.5974,22.66,47440,0
+BAC_N.US,D,20240405,000000,22.56,22.7013,22.5351,22.56,30665,0
+BAC_N.US,D,20240408,000000,22.53,22.5601,22.4,22.53,51940,0
+BAC_N.US,D,20240409,000000,22.51,22.5893,22.48,22.52,26207,0
+BAC_N.US,D,20240410,000000,22.37,22.37,22,22.12,93688,0
+BAC_N.US,D,20240411,000000,22.1,22.13,21.83,21.91,79442,0
+BAC_N.US,D,20240412,000000,21.84,21.9323,21.8,21.81,50868,0
+BAC_N.US,D,20240415,000000,21.73,21.73,21.3,21.4,72930,0
+BAC_N.US,D,20240416,000000,21.28,21.52,21.2,21.3809,49350,0
+BAC_N.US,D,20240417,000000,21.4,21.5911,21.32,21.42,66299,0
+BAC_N.US,D,20240418,000000,21.39,21.42,21.2401,21.36,59402,0
+BAC_N.US,D,20240419,000000,21.37,21.61,21.3,21.46,70305,0
+BAC_N.US,D,20240422,000000,21.45,21.65,21.44,21.65,32336,0
+BAC_N.US,D,20240423,000000,21.57,22.12,21.57,22.12,89246,0
+BAC_N.US,D,20240424,000000,22.07,22.07,21.8,21.97,65360,0
+BAC_N.US,D,20240425,000000,21.68,21.81,21.5761,21.77,50549,0
+BAC_N.US,D,20240426,000000,21.75,21.9395,21.61,21.66,44966,0
+BAC_N.US,D,20240429,000000,21.73,21.8,21.61,21.79,42450,0
+BAC_N.US,D,20240430,000000,21.72,21.72,21.31,21.31,96078,0
+BAC_N.US,D,20240501,000000,21.38,21.5969,21.34,21.54,147652,0
+BAC_N.US,D,20240502,000000,21.5,21.69,21.486,21.61,93532,0
+BAC_N.US,D,20240503,000000,21.8,21.9,21.71,21.9,42017,0
+BAC_N.US,D,20240506,000000,21.95,22.0289,21.89,21.89,90651,0
+BAC_N.US,D,20240507,000000,21.99,22.05,21.8598,21.95,97562,0
+BAC_N.US,D,20240508,000000,21.82,21.9299,21.6,21.65,73765,0
+BAC_N.US,D,20240509,000000,21.62,21.77,21.53,21.7,115172,0
+BAC_N.US,D,20240510,000000,21.66,21.79,21.58,21.79,68865,0
+BAC_N.US,D,20240513,000000,21.78,21.86,21.7175,21.78,59126,0
+BAC_N.US,D,20240514,000000,21.79,21.89,21.76,21.82,75311,0
+BAC_N.US,D,20240515,000000,21.92,22.03,21.9,21.95,70005,0
+BAC_N.US,D,20240516,000000,21.94,21.96,21.8501,21.94,79642,0
+BAC_N.US,D,20240517,000000,21.83,21.9083,21.78,21.9,82123,0
+BAC_N.US,D,20240520,000000,21.8,21.94,21.7901,21.85,55786,0
+BAC_N.US,D,20240521,000000,21.85,21.91,21.81,21.89,56981,0
+BAC_N.US,D,20240522,000000,21.8,21.95,21.7901,21.9,197238,0
+BAC_N.US,D,20240523,000000,21.91,22,21.68,21.76,162618,0
+BAC_N.US,D,20240524,000000,21.73,22.0699,21.73,21.94,70751,0
+BAC_N.US,D,20240528,000000,21.95,21.98,21.88,21.9,107058,0
+BAC_N.US,D,20240529,000000,21.72,21.8,21.68,21.72,111605,0
+BAC_N.US,D,20240530,000000,21.75,22.09,21.74,22.03,85519,0
+BAC_N.US,D,20240531,000000,21.82,21.94,21.75,21.77,73876,0
+BAC_N.US,D,20240603,000000,21.86,21.91,21.78,21.87,76554,0
+BAC_N.US,D,20240604,000000,21.84,21.96,21.78,21.89,50005,0
+BAC_N.US,D,20240605,000000,21.89,21.95,21.75,21.8,43306,0
+BAC_N.US,D,20240606,000000,21.75,21.8598,21.75,21.81,50367,0
+BAC_N.US,D,20240607,000000,21.69,21.83,21.65,21.8,24668,0
+BAC_N.US,D,20240610,000000,21.73,21.83,21.61,21.61,53217,0
+BAC_N.US,D,20240611,000000,21.61,21.64,21.5,21.57,47455,0
+BAC_N.US,D,20240612,000000,21.71,21.83,21.66,21.72,78472,0
+BAC_N.US,D,20240613,000000,21.78,21.82,21.68,21.81,59776,0
+BAC_N.US,D,20240614,000000,21.77,21.85,21.64,21.66,46184,0
+BAC_N.US,D,20240617,000000,21.66,21.74,21.6215,21.73,87154,0
+BAC_N.US,D,20240618,000000,21.68,21.86,21.68,21.82,63120,0
+BAC_N.US,D,20240620,000000,21.76,21.93,21.73,21.82,48444,0
+BAC_N.US,D,20240621,000000,21.82,21.93,21.78,21.93,67523,0
+BAC_N.US,D,20240624,000000,21.89,22,21.88,21.94,51524,0
+BAC_N.US,D,20240625,000000,21.99,22.04,21.91,22,88285,0
+BAC_N.US,D,20240626,000000,21.89,22,21.89,21.96,67214,0
+BAC_N.US,D,20240627,000000,21.96,22.08,21.88,21.9,41514,0
+BAC_N.US,D,20240628,000000,21.97,21.97,21.82,21.95,62084,0
+BAC_N.US,D,20240701,000000,21.82,21.9,21.7442,21.83,66741,0
+BAC_N.US,D,20240702,000000,21.83,21.9081,21.83,21.85,41652,0
+BAC_N.US,D,20240703,000000,21.86,22.08,21.8562,22.01,29349,0
+BAC_N.US,D,20240705,000000,22.02,22.1393,22.01,22.09,42705,0
+BAC_N.US,D,20240708,000000,22.06,22.17,22.05,22.05,53972,0
+BAC_N.US,D,20240709,000000,22.06,22.12,21.92,21.92,47898,0
+BAC_N.US,D,20240710,000000,22.01,22.17,21.9315,22.17,49187,0
+BAC_N.US,D,20240711,000000,22.25,22.48,22.22,22.48,78649,0
+BAC_N.US,D,20240712,000000,22.48,22.57,22.4,22.44,62683,0
+BAC_N.US,D,20240715,000000,22.37,22.5,22.35,22.3617,66115,0
+BAC_N.US,D,20240716,000000,22.38,22.47,22.36,22.44,47983,0
+BAC_N.US,D,20240717,000000,22.33,22.4399,22.31,22.37,55768,0
+BAC_N.US,D,20240718,000000,22.33,22.415,22.235,22.31,47412,0
+BAC_N.US,D,20240719,000000,22.23,22.4,22.17,22.4,39588,0
+BAC_N.US,D,20240722,000000,22.4,22.45,22.28,22.4,35394,0
+BAC_N.US,D,20240723,000000,22.35,22.41,22.1,22.11,57683,0
+BAC_N.US,D,20240724,000000,22.12,22.2099,21.8,21.81,51440,0
+BAC_N.US,D,20240725,000000,21.86,21.9723,21.8,21.92,52632,0
+BAC_N.US,D,20240726,000000,22,22.1,21.94,22.0682,45433,0
+BAC_N.US,D,20240729,000000,22.04,22.13,21.94,22.0975,64673,0
+BAC_N.US,D,20240730,000000,22.15,22.18,22.01,22.18,47854,0
+BAC_N.US,D,20240731,000000,22.17,22.24,22.11,22.2,101222,0
+BAC_N.US,D,20240801,000000,22.15,22.45,22.15,22.45,53014,0
+BAC_N.US,D,20240802,000000,22.38,22.5,22.25,22.5,38240,0
+BAC_N.US,D,20240805,000000,21.99,22.24,21.83,22.14,83146,0
+BAC_N.US,D,20240806,000000,22.1,22.4,22.1,22.31,59900,0
+BAC_N.US,D,20240807,000000,22.43,22.51,22.34,22.42,62380,0
+BAC_N.US,D,20240808,000000,22.37,22.53,22.37,22.5,44753,0
+BAC_N.US,D,20240809,000000,22.45,22.51,22.4,22.48,44101,0
+BAC_N.US,D,20240812,000000,22.44,22.51,22.3001,22.31,77503,0
+BAC_N.US,D,20240813,000000,22.45,22.48,22.34,22.44,31143,0
+BAC_N.US,D,20240814,000000,22.51,22.66,22.4716,22.56,59183,0
+BAC_N.US,D,20240815,000000,22.52,22.63,22.44,22.58,74443,0
+BAC_N.US,D,20240816,000000,22.52,22.69,22.48,22.64,50929,0
+BAC_N.US,D,20240819,000000,22.64,22.76,22.64,22.72,53763,0
+BAC_N.US,D,20240820,000000,22.76,22.8,22.73,22.78,43448,0
+BAC_N.US,D,20240821,000000,22.8,22.8794,22.76,22.8245,60196,0
+BAC_N.US,D,20240822,000000,22.88,22.89,22.62,22.67,112176,0
+BAC_N.US,D,20240823,000000,22.72,22.94,22.72,22.92,54317,0
+BAC_N.US,D,20240826,000000,22.92,23,22.85,22.9397,77418,0
+BAC_N.US,D,20240827,000000,22.9,23.01,22.9,22.9935,53606,0
+BAC_N.US,D,20240828,000000,22.94,23.12,22.94,23.0791,56341,0
+BAC_N.US,D,20240829,000000,23.1,23.17,23.07,23.1198,48760,0
+BAC_N.US,D,20240830,000000,22.8,22.84,22.54,22.6,132693,0
+BAC_N.US,D,20240903,000000,22.69,22.74,22.54,22.591,92579,0
+BAC_N.US,D,20240904,000000,22.6,22.85,22.6,22.8,102040,0
+BAC_N.US,D,20240905,000000,22.85,22.95,22.75,22.9,145628,0
+BAC_N.US,D,20240906,000000,22.9,22.96,22.69,22.79,39398,0
+BAC_N.US,D,20240909,000000,22.78,22.97,22.78,22.88,102526,0
+BAC_N.US,D,20240910,000000,22.94,23,22.81,22.9698,72301,0
+BAC_N.US,D,20240911,000000,22.93,23.0289,22.85,22.93,66103,0
+BAC_N.US,D,20240912,000000,22.95,23.08,22.94,22.98,75101,0
+BAC_N.US,D,20240913,000000,23.07,23.31,22.99,23.31,119578,0
+BAC_N.US,D,20240916,000000,23.33,23.59,23.14,23.59,108502,0
+BAC_N.US,D,20240917,000000,23.71,23.76,23.53,23.66,152344,0
+BAC_N.US,D,20240918,000000,23.71,23.74,23.58,23.6,105095,0
+BAC_N.US,D,20240919,000000,23.67,23.85,23.64,23.84,123796,0
+BAC_N.US,D,20240920,000000,23.84,23.87,23.69,23.84,78228,0
+BAC_N.US,D,20240923,000000,23.77,23.8799,23.68,23.77,69093,0
+BAC_N.US,D,20240924,000000,23.74,23.93,23.68,23.9,86039,0
+BAC_N.US,D,20240925,000000,23.84,23.98,23.83,23.89,76764,0
+BAC_N.US,D,20240926,000000,24.02,24.02,23.84,23.96,71090,0
+BAC_N.US,D,20240927,000000,23.99,24.04,23.76,23.82,111329,0
+BAC_N.US,D,20240930,000000,23.78,23.85,23.38,23.41,234952,0
+BAC_N.US,D,20241001,000000,23.51,23.666,23.4211,23.48,93585,0
+BAC_N.US,D,20241002,000000,23.46,23.6,23.46,23.52,73862,0
+BAC_N.US,D,20241003,000000,23.57,23.58,23.47,23.555,87200,0
+BAC_N.US,D,20241004,000000,23.5,23.5,23.3512,23.4,105149,0
+BAC_N.US,D,20241007,000000,23.36,23.4,23.12,23.125,89511,0
+BAC_N.US,D,20241008,000000,23.13,23.335,23.1,23.31,98561,0
+BAC_N.US,D,20241009,000000,23.25,23.44,23.2328,23.2914,106660,0
+BAC_N.US,D,20241010,000000,23.2,23.3016,23.02,23.12,91291,0
+BAC_N.US,D,20241011,000000,23.07,23.38,23.07,23.38,68839,0
+BAC_N.US,D,20241014,000000,23.3,23.54,23.225,23.53,47282,0
+BAC_N.US,D,20241015,000000,23.59,23.7793,23.54,23.71,61813,0
+BAC_N.US,D,20241016,000000,23.75,23.86,23.71,23.8,64192,0
+BAC_N.US,D,20241017,000000,23.71,23.7984,23.63,23.74,59309,0
+BAC_N.US,D,20241018,000000,23.75,23.78,23.5,23.5,103074,0
+BAC_N.US,D,20241021,000000,23.47,23.47,23.04,23.09,163388,0
+BAC_N.US,D,20241022,000000,23.13,23.24,22.98,23.17,125766,0
+BAC_N.US,D,20241023,000000,23.08,23.2029,22.65,22.69,275353,0
+BAC_N.US,D,20241024,000000,22.74,22.86,22.62,22.72,420610,0
+BAC_N.US,D,20241025,000000,22.81,22.8599,22.6101,22.62,70609,0
+BAC_N.US,D,20241028,000000,22.71,22.75,22.52,22.59,110520,0
+BAC_N.US,D,20241029,000000,22.49,22.6018,22.36,22.54,73530,0
+BAC_N.US,D,20241030,000000,22.59,22.715,22.43,22.44,80951,0
+BAC_N.US,D,20241031,000000,22.49,22.532,22.3791,22.49,147045,0
+BAC_N.US,D,20241101,000000,22.56,22.56,22.25,22.31,85608,0
+BAC_N.US,D,20241104,000000,22.36,22.575,22.3101,22.56,63264,0
+BAC_N.US,D,20241105,000000,22.48,22.8,22.47,22.79,113136,0
+BAC_N.US,D,20241106,000000,22.59,22.59,22.4,22.45,109298,0
+BAC_N.US,D,20241107,000000,22.47,22.65,22.4,22.63,78181,0
+BAC_N.US,D,20241108,000000,22.68,22.95,22.6179,22.93,110057,0
+BAC_N.US,D,20241111,000000,22.9251,22.98,22.58,22.71,66202,0
+BAC_N.US,D,20241112,000000,22.64767,22.69,22.39,22.39,148289,0
+BAC_N.US,D,20241113,000000,22.51,22.51,22.18,22.24,131473,0
+BAC_N.US,D,20241114,000000,22.305,22.3799,22.13,22.27,144024,0
+BAC_N.US,D,20241115,000000,22.11,22.24,22.05,22.16,140789,0
+BAC_N.US,D,20241118,000000,22.11,22.28,22.01,22.08,179898,0
+BAC_N.US,D,20241119,000000,22.08,22.09,21.8601,21.98,128561,0
+BAC_N.US,D,20241120,000000,21.95,21.95,21.8,21.93,160112,0
+BAC_N.US,D,20241121,000000,21.97,22.15,21.8887,22.06,190991,0
+BAC_N.US,D,20241122,000000,22.1,22.18,22.01,22.11,49578,0
+BAC_N.US,D,20241125,000000,22.39,22.39,22.13,22.17,127092,0
+BAC_N.US,D,20241126,000000,22.1,22.1792,21.97,22.04,178761,0
+BAC_N.US,D,20241127,000000,22.06,22.1799,21.91,21.99,234148,0
+BAC_N.US,D,20241129,000000,21.75,21.89,21.71,21.86,97759,0
+BAC_N.US,D,20241202,000000,21.815,21.865,21.56,21.61,182960,0
+BAC_N.US,D,20241203,000000,21.58,21.68,21.5,21.59,196284,0
+BAC_N.US,D,20241204,000000,21.6292,21.75,21.58,21.71,139656,0
+BAC_N.US,D,20241205,000000,21.66,21.88,21.65,21.87,226661,0
+BAC_N.US,D,20241206,000000,21.89,21.95,21.74,21.83,235870,0
+BAC_N.US,D,20241209,000000,21.81,21.85,21.78,21.81,385035,0
+BAC_N.US,D,20241210,000000,21.75,21.9,21.75,21.9,180058,0
+BAC_N.US,D,20241211,000000,21.91,22,21.8601,21.87,108300,0
+BAC_N.US,D,20241212,000000,21.87,21.95,21.68,21.74,163991,0
+BAC_N.US,D,20241213,000000,21.715,21.79,21.5513,21.69,241359,0
+BAC_N.US,D,20241216,000000,21.7102,21.79,21.47,21.57,193551,0
+BAC_N.US,D,20241217,000000,21.6799,21.88,21.5364,21.86,308012,0
+BAC_N.US,D,20241218,000000,21.783,21.95,21.63,21.72,371490,0
+BAC_N.US,D,20241219,000000,21.7,21.7,21.36,21.49,466697,0
+BAC_N.US,D,20241220,000000,21.5568,21.58,21.42,21.46,181368,0
+BAC_N.US,D,20241223,000000,21.4551,21.505,21.32,21.33,194726,0
+BAC_N.US,D,20241224,000000,21.29,21.35,21.23,21.32,68293,0
+BAC_N.US,D,20241226,000000,21.2,21.2999,21.185,21.21,118295,0
+BAC_N.US,D,20241227,000000,21.155,21.23,21.11,21.16,159955,0
+BAC_N.US,D,20241230,000000,21.11,21.41,21.09,21.41,263490,0
+BAC_N.US,D,20241231,000000,21.35,21.6,21.35,21.6,214556,0
+BAC_N.US,D,20250102,000000,21.6,21.87,21.6,21.79,100230,0
+BAC_N.US,D,20250103,000000,21.76,22.09,21.76,22,103474,0
+BAC_N.US,D,20250106,000000,22.09,22.09,21.84,21.92,108487,0
+BAC_N.US,D,20250107,000000,21.9,21.9252,21.45,21.62,197520,0
+BAC_N.US,D,20250108,000000,21.5,21.6499,21.36,21.6,69835,0
+BAC_N.US,D,20250110,000000,21.31,21.43,21.15,21.15,103036,0
+BAC_N.US,D,20250113,000000,21.1041,21.2,20.85,20.92,115815,0
+BAC_N.US,D,20250114,000000,21.08,21.08,20.9301,21.03,43675,0
+BAC_N.US,D,20250115,000000,21.295,21.63,21.2201,21.54,84524,0
+BAC_N.US,D,20250116,000000,21.54,21.83,21.43,21.45,130455,0
+BAC_N.US,D,20250117,000000,21.53,21.72,21.42,21.66,77736,0
+BAC_N.US,D,20250121,000000,21.74,21.98,21.7,21.96,70098,0
+BAC_N.US,D,20250122,000000,21.89,21.9189,21.7101,21.84,107574,0
+BAC_N.US,D,20250123,000000,21.8,21.8299,21.6,21.75,98320,0
+BAC_N.US,D,20250124,000000,21.82,21.94,21.79,21.82,52643,0
+BAC_N.US,D,20250127,000000,21.84,22.1,21.71,22.02,137022,0
+BAC_N.US,D,20250128,000000,21.9895,22.05,21.8,21.82,51533,0
+BAC_N.US,D,20250129,000000,21.84,21.93,21.6,21.6,76062,0
+BAC_N.US,D,20250130,000000,21.6388,21.93,21.6388,21.86,55295,0
+BAC_N.US,D,20250131,000000,21.8441,21.95,21.58,21.58,48803,0
+BAC_N.US,D,20250203,000000,21.55,21.602,21.4,21.47,72698,0
+BAC_N.US,D,20250204,000000,21.4777,21.5908,21.36,21.44,120830,0
+BAC_N.US,D,20250205,000000,21.59,21.71,21.56,21.66,86576,0
+BAC_N.US,D,20250206,000000,21.64,21.7424,21.52,21.54,69433,0
+BAC_N.US,D,20250207,000000,21.4825,21.5491,21.43,21.5,75731,0
+BAC_N.US,D,20250210,000000,21.5,21.6485,21.5,21.58,82788,0
+BAC_N.US,D,20250211,000000,21.55,21.59,21.5,21.53,67374,0
+BAC_N.US,D,20250212,000000,21.28,21.3963,21.17,21.3963,73348,0
+BAC_N.US,D,20250213,000000,21.49,21.63,21.45,21.52,108709,0
+BAC_N.US,D,20250214,000000,21.6713,21.74,21.5909,21.7,53662,0
+BAC_N.US,D,20250218,000000,21.7,21.73,21.6,21.62,54414,0
+BAC_N.US,D,20250219,000000,21.59,21.68,21.52,21.6,55088,0
+BAC_N.US,D,20250220,000000,21.63,21.6699,21.51,21.59,65077,0
+BAC_N.US,D,20250221,000000,21.6074,21.69,21.6,21.61,49965,0
+BAC_N.US,D,20250224,000000,21.64,21.74,21.64,21.68,55405,0
+BAC_N.US,D,20250225,000000,21.75,21.92,21.75,21.8922,38810,0
+BAC_N.US,D,20250226,000000,21.939,21.99,21.84,21.93,105602,0
+BAC_N.US,D,20250227,000000,21.9268,21.97,21.87,21.92,59142,0
+BAC_N.US,D,20250228,000000,21.66,21.695,21.5,21.52,70847,0
+BAC_N.US,D,20250303,000000,21.54,21.59,21.44,21.48,64140,0
+BAC_N.US,D,20250304,000000,21.49,21.5,21.29,21.37,82335,0
+BAC_N.US,D,20250305,000000,21.39,21.42,21.28,21.28,78086,0
+BAC_N.US,D,20250306,000000,21.26,21.33,21.16,21.23,50313,0
+BAC_N.US,D,20250307,000000,21.2358,21.35,21.12,21.1435,83885,0
+BAC_N.US,D,20250310,000000,21.0684,21.12,20.9698,21.05,60978,0
+BAC_N.US,D,20250311,000000,21,21.09,20.912,20.93,96759,0
+BAC_N.US,D,20250312,000000,20.98,21.0499,20.89,21.04,58460,0
+BAC_N.US,D,20250313,000000,20.9507,21.16,20.9507,21.12,112384,0
+BAC_N.US,D,20250314,000000,21.2,21.3,21.1,21.25,102498,0
+BAC_N.US,D,20250317,000000,21.2999,21.48,21.25,21.44,96038,0
+BAC_N.US,D,20250318,000000,21.38,21.4,21.2,21.38,79707,0
+BAC_N.US,D,20250319,000000,21.375,21.48,21.35,21.48,49614,0
+BAC_N.US,D,20250320,000000,21.49,21.57,21.36,21.47,59844,0
+BAC_N.US,D,20250321,000000,21.3798,21.49,21.3798,21.47,91972,0
+BAC_N.US,D,20250324,000000,21.55,21.58,21.41,21.45,131124,0
+BAC_N.US,D,20250325,000000,21.453,21.49,21.4201,21.48,70441,0
+BAC_N.US,D,20250326,000000,21.445,21.445,21.21,21.23,60664,0
+BAC_N.US,D,20250327,000000,21.1691,21.28,21.11,21.2,105932,0
+BAC_N.US,D,20250328,000000,21.255,21.3,21.06,21.06,112858,0
+BAC_N.US,D,20250331,000000,21.02,21.1,20.97,21.06,232044,0
+BAC_N.US,D,20250401,000000,21.05,21.12,20.98,20.99,107006,0
+BAC_N.US,D,20250402,000000,20.98,21.17,20.97,21.16,72312,0
+BAC_N.US,D,20250403,000000,20.92,20.99,20.81,20.91,124725,0
+BAC_N.US,D,20250404,000000,20.8,20.93,20.46,20.85,174966,0
+BAC_N.US,D,20250407,000000,19.74,20.9018,19.5006,20.53,140326,0
+BAC_N.US,D,20250408,000000,20.67,20.83,20.32,20.37,113775,0
+BAC_N.US,D,20250409,000000,20.168,20.78,20.1,20.67,160310,0
+BAC_N.US,D,20250410,000000,20.5,20.595,20.11,20.13,100620,0
+BAC_N.US,D,20250411,000000,20.165,20.165,19.85,19.87,154921,0
+BAC_N.US,D,20250414,000000,20.025,20.0606,19.88,19.92,185777,0
+BAC_N.US,D,20250415,000000,19.98,20.1,19.9561,20.03,282971,0
+BAC_N.US,D,20250416,000000,19.9385,20.18,19.93,20.06,85233,0
+BAC_N.US,D,20250417,000000,20.09,20.17,20.05,20.13,151624,0
+BAC_N.US,D,20250421,000000,20.09,20.1,19.87,19.91,155257,0
+BAC_N.US,D,20250422,000000,19.99,20.15,19.96,20.1008,94309,0
+BAC_N.US,D,20250423,000000,20.3512,20.4899,20.3,20.38,121793,0
+BAC_N.US,D,20250424,000000,20.41,20.51,20.39,20.46,154081,0
+BAC_N.US,D,20250425,000000,20.6,20.65,20.4,20.44,127020,0
+BAC_N.US,D,20250428,000000,20.49,20.52,20.38,20.52,104254,0
+BAC_N.US,D,20250429,000000,20.4222,20.57,20.4222,20.49,137092,0
+BAC_N.US,D,20250430,000000,20.4,20.46,20.31,20.31,124760,0
+BAC_N.US,D,20250501,000000,20.365,20.39,20.16,20.25,71177,0
+BAC_N.US,D,20250502,000000,20.34,20.34,20.2,20.23,52555,0
+BAC_N.US,D,20250505,000000,20.2102,20.26,20.17,20.18,49356,0
+BAC_N.US,D,20250506,000000,20.19,20.28,20.14,20.21,54067,0
+BAC_N.US,D,20250507,000000,20.3,20.34,20.21,20.25,47531,0
+BAC_N.US,D,20250508,000000,20.2994,20.32,20.19,20.19,95042,0
+BAC_N.US,D,20250509,000000,20.24,20.28,20.17,20.22,60874,0
+BAC_N.US,D,20250512,000000,20.34,20.36,20.1,20.14,150533,0
+BAC_N.US,D,20250513,000000,20.165,20.1999,20,20.06,126276,0
+BAC_N.US,D,20250514,000000,20.07,20.09,19.96,19.96,112278,0
+BAC_N.US,D,20250515,000000,19.98,20.1498,19.98,20.03,124656,0
+BAC_N.US,D,20250516,000000,20.18,20.18,19.9974,20.11,38370,0
+BAC_N.US,D,20250519,000000,20.038,20.18,19.98,20.16,62496,0
+BAC_N.US,D,20250520,000000,20.1293,20.29,20.08,20.13,84068,0
+BAC_N.US,D,20250521,000000,20.08,20.1,19.81,19.82,120986,0
+BAC_N.US,D,20250522,000000,19.82,19.92,19.76,19.9,129122,0
+BAC_N.US,D,20250523,000000,19.8708,19.88,19.7,19.8501,93395,0
+BAC_N.US,D,20250527,000000,20.0329,20.05,19.86,19.96,97240,0
+BAC_N.US,D,20250528,000000,20,20.02,19.84,19.8698,101254,0
+BAC_N.US,D,20250529,000000,19.862,19.9699,19.82,19.85,120284,0
+BAC_N.US,D,20250530,000000,19.51,19.56,19.37,19.56,1278353,0
+BAC_N.US,D,20250602,000000,19.477,19.6,19.45,19.57,275861,0
+BAC_N.US,D,20250603,000000,19.61,19.7299,19.56,19.68,158711,0
+BAC_N.US,D,20250604,000000,19.75,19.82,19.694,19.79,101688,0
+BAC_N.US,D,20250605,000000,19.83,19.9168,19.81,19.84,138236,0
+BAC_N.US,D,20250606,000000,19.855,19.89,19.73,19.74,102966,0
+BAC_N.US,D,20250609,000000,19.79,19.86,19.75,19.76,89733,0
+BAC_N.US,D,20250610,000000,19.8,19.86,19.76,19.86,117242,0
+BAC_N.US,D,20250611,000000,19.8208,19.98,19.8,19.84,229246,0
+BAC_N.US,D,20250612,000000,19.9,19.9081,19.81,19.83,102310,0
+BAC_N.US,D,20250613,000000,19.765,19.81,19.72,19.74,206212,0
+BAC_N.US,D,20250616,000000,19.75,19.9,19.74,19.7901,363929,0
+BAC_N.US,D,20250617,000000,19.75,19.92,19.75,19.92,146227,0
+BAC_N.US,D,20250618,000000,19.92,20.05,19.92,20.03,248106,0
+BAC_N.US,D,20250620,000000,20.0679,20.12,19.98,20.06,76707,0
+BAC_N.US,D,20250623,000000,20.08,20.1697,20.0608,20.12,97586,0
+BAC_N.US,D,20250624,000000,20.143,20.29,20.13,20.28,80066,0
+BAC_N.US,D,20250625,000000,20.3219,20.3219,20.18,20.24,142898,0
+BAC_N.US,D,20250626,000000,20.254,20.42,20.24,20.3802,71581,0
+BAC_N.US,D,20250627,000000,20.4143,20.43,20.28,20.28,67397,0
+BAC_N.US,D,20250630,000000,20.3947,20.45,20.28,20.31,272753,0
+BAC_N.US,D,20250701,000000,20.3992,20.53,20.3318,20.51,144897,0
+BAC_N.US,D,20250702,000000,20.4133,20.62,20.4133,20.6187,66078,0
+BAC_N.US,D,20250703,000000,20.585,20.68,20.58,20.58,28981,0
+BAC_N.US,D,20250707,000000,20.64,20.64,20.47,20.4898,84301,0
+BAC_N.US,D,20250708,000000,20.4897,20.58,20.46,20.58,49007,0
+BAC_N.US,D,20250709,000000,20.645,20.68,20.5991,20.63,92779,0
+BAC_N.US,D,20250710,000000,20.66,20.73,20.62,20.7,84151,0
+BAC_N.US,D,20250711,000000,20.67,20.74,20.5435,20.57,88620,0
+BAC_N.US,D,20250714,000000,20.63,20.63,20.38,20.43,97413,0
+BAC_N.US,D,20250715,000000,20.47,20.49,20.27,20.27,72860,0
+BAC_N.US,D,20250716,000000,20.2975,20.37,20.15,20.25,74477,0
+BAC_N.US,D,20250717,000000,20.305,20.5,20.24,20.48,220854,0
+BAC_N.US,D,20250718,000000,20.4217,20.55,20.4132,20.52,176465,0
+BAC_N.US,D,20250721,000000,20.5609,20.6799,20.3801,20.57,50300,0
+BAC_N.US,D,20250722,000000,20.545,20.545,20.39,20.45,47223,0
+BAC_N.US,D,20250723,000000,20.46,20.49,20.35,20.41,37317,0
+BAC_N.US,D,20250724,000000,20.36,20.44,20.31,20.31,101477,0
+BAC_N.US,D,20250725,000000,20.225,20.39,20.225,20.3,40065,0
+BAC_N.US,D,20250728,000000,20.3209,20.3337,20.2387,20.27,58152,0
+BAC_N.US,D,20250729,000000,20.25,20.4399,20.25,20.3801,58870,0
+BAC_N.US,D,20250730,000000,20.3915,20.58,20.38,20.52,96605,0
+BAC_N.US,D,20250731,000000,20.51,20.66,20.45,20.45,131242,0
+BAC_N.US,D,20250801,000000,20.57,20.57,20.42,20.47,64223,0
+BAC_N.US,D,20250804,000000,20.6289,20.75,20.51,20.715,50859,0
+BAC_N.US,D,20250805,000000,20.7081,20.73,20.5808,20.71,56950,0
+BAC_N.US,D,20250806,000000,20.71,20.7788,20.6,20.61,63975,0
+BAC_N.US,D,20250807,000000,20.6651,20.7,20.54,20.64,86848,0
+BAC_N.US,D,20250808,000000,20.6075,20.68,20.58,20.66,40620,0
+BAC_N.US,D,20250811,000000,20.695,20.71,20.63,20.65,40236,0
+BAC_N.US,D,20250812,000000,20.7415,20.78,20.63,20.74,65433,0
+BAC_N.US,D,20250813,000000,20.7306,20.85,20.7306,20.82,51570,0
+BAC_N.US,D,20250814,000000,20.79,20.86,20.71,20.76,153536,0
+BAC_N.US,D,20250815,000000,20.77,20.81,20.7,20.73,60031,0
+BAC_N.US,D,20250818,000000,20.75,20.82,20.73,20.78,41430,0
+BAC_N.US,D,20250819,000000,20.88,20.91,20.78,20.91,77588,0
+BAC_N.US,D,20250820,000000,20.91,20.99,20.8632,20.93,87302,0
+BAC_N.US,D,20250821,000000,20.92,20.97,20.86,20.92,74789,0
+BAC_N.US,D,20250822,000000,20.98,21.22,20.94,21.21,50368,0
+BAC_N.US,D,20250825,000000,21.22,21.29,21.1713,21.2,46633,0
+BAC_N.US,D,20250826,000000,21.17,21.29,21.13,21.1668,84422,0
+BAC_N.US,D,20250827,000000,21.16,21.2019,21.1,21.1401,86496,0
+BAC_N.US,D,20250828,000000,21.185,21.22,21.08,21.139,60473,0
+BAC_N.US,D,20250829,000000,20.8452,20.85,20.72,20.78,76406,0
+BAC_N.US,D,20250902,000000,20.73,20.76,20.59,20.74,77347,0
+BAC_N.US,D,20250903,000000,20.75,20.8202,20.7445,20.82,68814,0
+BAC_N.US,D,20250904,000000,20.8435,20.93,20.83,20.9,74288,0
+BAC_N.US,D,20250905,000000,21,21.23,20.97,21.19,104519,0
+BAC_N.US,D,20250908,000000,21.27,21.4294,21.24,21.393,53430,0
+BAC_N.US,D,20250909,000000,21.42,21.44,21.2512,21.33,102893,0
+BAC_N.US,D,20250910,000000,21.38,21.56,21.3701,21.52,85765,0
+BAC_N.US,D,20250911,000000,21.5119,21.8,21.5119,21.7765,130519,0
+BAC_N.US,D,20250912,000000,21.74,21.89,21.66,21.78,58729,0
+BAC_N.US,D,20250915,000000,21.805,21.91,21.76,21.8675,70448,0
+BAC_N.US,D,20250916,000000,21.8817,21.95,21.85,21.93,102941,0
+BAC_N.US,D,20250917,000000,21.99,22.02,21.86,21.9,151683,0
+BAC_N.US,D,20250918,000000,21.9,21.95,21.78,21.79,102942,0
+BAC_N.US,D,20250919,000000,21.83,21.86,21.67,21.82,75184,0
+BAC_N.US,D,20250922,000000,21.82,21.833,21.72,21.76,85490,0
+BAC_N.US,D,20250923,000000,21.78,21.8299,21.5801,21.7,48890,0
+BAC_N.US,D,20250924,000000,21.705,21.74,21.62,21.67,85318,0
+BAC_N.US,D,20250925,000000,21.61,21.658,21.46,21.55,56867,0
+BAC_N.US,D,20250926,000000,21.59,21.62,21.525,21.61,48840,0
+BAC_N.US,D,20250929,000000,21.655,21.7,21.56,21.65,48861,0
+BAC_N.US,D,20250930,000000,21.56,21.68,21.32,21.32,135768,0
+BAC_N.US,D,20251001,000000,21.34,21.73,21.3201,21.72,102278,0
+BAC_N.US,D,20251002,000000,21.74,21.78,21.58,21.65,70141,0
+BAC_N.US,D,20251003,000000,21.6701,21.73,21.61,21.62,86970,0
+BAC_N.US,D,20251006,000000,21.57,21.6099,21.52,21.54,41079,0
+BAC_N.US,D,20251007,000000,21.54,21.5999,21.47,21.54,59286,0
+BAC_N.US,D,20251008,000000,21.5966,21.6,21.509,21.52,46644,0
+BAC_N.US,D,20251009,000000,21.5,21.55,21.3,21.38,79732,0
+BAC_N.US,D,20251010,000000,21.4499,21.49,21.24,21.24,52188,0
+BAC_N.US,D,20251013,000000,21.3614,21.3738,21.2744,21.34,37034,0
+BAC_N.US,D,20251014,000000,21.295,21.402,21.26,21.34,53433,0
+BAC_N.US,D,20251015,000000,21.3584,21.4443,21.31,21.42,103267,0
+BAC_N.US,D,20251016,000000,21.4916,21.52,21.35,21.37,87119,0
+BAC_N.US,D,20251017,000000,21.42,21.45,21.31,21.41,62781,0
+BAC_N.US,D,20251020,000000,21.47,21.6,21.42,21.55,46927,0
+BAC_N.US,D,20251021,000000,21.56,21.66,21.5404,21.6,57027,0
+BAC_N.US,D,20251022,000000,21.6,21.64,21.47,21.49,58323,0
+BAC_N.US,D,20251023,000000,21.46,21.53,21.43,21.47,38143,0
+BAC_N.US,D,20251024,000000,21.57,21.62,21.46,21.46,68110,0
+BAC_N.US,D,20251027,000000,21.54,21.61,21.5,21.58,112055,0
+BAC_N.US,D,20251028,000000,21.5912,21.62,21.46,21.54,69361,0
+BAC_N.US,D,20251029,000000,21.51,21.58,21.48,21.5,153808,0
+BAC_N.US,D,20251030,000000,21.46,21.49,21.2808,21.347,77840,0
+BAC_N.US,D,20251031,000000,21.31,21.4,21.28,21.35,40991,0
+BAC_N.US,D,20251103,000000,21.3864,21.41,21.25,21.25,60695,0
+BAC_N.US,D,20251104,000000,21.19,21.3,21.1,21.135,68363,0
+BAC_N.US,D,20251105,000000,21.2199,21.27,21.1101,21.14,54218,0
+BAC_N.US,D,20251106,000000,21.175,21.19,21.08,21.1165,59567,0
+BAC_N.US,D,20251107,000000,21.075,21.15,21,21.1,58494,0
+BAC_N.US,D,20251110,000000,21.1468,21.26,21.1,21.24,55593,0
+BAC_N.US,D,20251111,000000,21.25,21.28,21.13,21.14,53997,0
+BAC_N.US,D,20251112,000000,21.16,21.22,21.07,21.1,63242,0
+BAC_N.US,D,20251113,000000,21.05,21.1,20.81,20.81,82841,0
+BAC_N.US,D,20251114,000000,20.78,20.95,20.71,20.76,69466,0
+BAC_N.US,D,20251117,000000,20.8,20.8325,20.5,20.56,89720,0
+BAC_N.US,D,20251118,000000,20.538,20.6,20.49,20.53,73838,0
+BAC_N.US,D,20251119,000000,20.55,20.64,20.43,20.58,148013,0
+BAC_N.US,D,20251120,000000,20.68,20.7555,20.47,20.49,93090,0
+BAC_N.US,D,20251121,000000,20.5,20.6999,20.45,20.58,99879,0
+BAC_N.US,D,20251124,000000,20.692,20.72,20.6,20.65,88053,0
+BAC_N.US,D,20251125,000000,20.695,20.75,20.65,20.7,126120,0
+BAC_N.US,D,20251126,000000,20.72,20.91,20.7,20.89,75823,0
+BAC_N.US,D,20251128,000000,20.9,20.94,20.85,20.87,41217,0
+BAC_N.US,D,20251201,000000,20.51,20.57,20.42,20.42,102989,0
+BAC_N.US,D,20251202,000000,20.43,20.5,20.3,20.36,161506,0
+BAC_N.US,D,20251203,000000,20.4,20.4,20.26,20.39,140279,0
+BAC_N.US,D,20251204,000000,20.38,20.45,20.26,20.35,148844,0
+BAC_N.US,D,20251205,000000,20.3645,20.43,20.23,20.3,161024,0
+BAC_N.US,D,20251208,000000,20.33,20.37,20.24,20.37,167480,0
+BAC_N.US,D,20251209,000000,20.4147,20.47,20.33,20.4261,196736,0
+BAC_N.US,D,20251210,000000,20.3602,20.53,20.3602,20.48,193571,0
+BAC_N.US,D,20251211,000000,20.55,20.73,20.55,20.72,196364,0
+BAC_N.US,D,20251212,000000,20.5995,20.69,20.53,20.59,265544,0
+BAC_N.US,D,20251215,000000,20.56,20.7,20.56,20.61,175968,0
+BAC_N.US,D,20251216,000000,20.62,20.73,20.61,20.71,194737,0
+BAC_N.US,D,20251217,000000,20.73,20.73,20.6,20.61,152469,0
+BAC_N.US,D,20251218,000000,20.6587,20.73,20.64,20.7,257030,0
+BAC_N.US,D,20251219,000000,20.685,20.685,20.6,20.65,169505,0
+BAC_N.US,D,20251222,000000,20.6999,20.74,20.63,20.68,331497,0
+BAC_N.US,D,20251223,000000,20.65,20.72,20.57,20.68,175928,0
+BAC_N.US,D,20251224,000000,20.68,20.71,20.67,20.71,71962,0
+BAC_N.US,D,20251226,000000,20.7,20.75,20.68,20.68,118421,0
+BAC_N.US,D,20251229,000000,20.68,20.785,20.67,20.7,332380,0
+BAC_N.US,D,20251230,000000,20.7,20.788,20.7,20.75,173504,0
+BAC_N.US,D,20251231,000000,20.75,20.79,20.72,20.76,204788,0
+BAC_N.US,D,20260102,000000,20.795,21,20.795,20.95,65360,0
+BAC_N.US,D,20260105,000000,20.98,21.1199,20.935,20.95,121566,0
+BAC_N.US,D,20260106,000000,20.975,20.9899,20.83,20.9001,66453,0
+BAC_N.US,D,20260107,000000,20.9638,20.99,20.89,20.96,53939,0
+BAC_N.US,D,20260108,000000,20.915,21.01,20.9,20.91,60340,0
+BAC_N.US,D,20260109,000000,20.92,20.96,20.86,20.89,89354,0
+BAC_N.US,D,20260112,000000,20.89,20.95,20.82,20.94,77206,0
+BAC_N.US,D,20260113,000000,20.935,21.07,20.9001,20.97,68406,0
+BAC_N.US,D,20260114,000000,21.04,21.05,20.91,21.02,93818,0
+BAC_N.US,D,20260115,000000,21.108627,21.25,21.02,21.17,96727,0
+BAC_N.US,D,20260116,000000,21.17,21.25,21.12,21.16,64206,0
+BAC_N.US,D,20260120,000000,21.15,21.15,21.0104,21.14,634516,0
+BAC_N.US,D,20260121,000000,21.22,21.3,21.08,21.3,89476,0
+BAC_N.US,D,20260122,000000,21.335,21.4,21.26,21.27,105477,0
+BAC_N.US,D,20260123,000000,21.3299,21.39,21.25,21.32,88011,0
+BAC_N.US,D,20260126,000000,21.39,21.43,21.355,21.39,63372,0
+BAC_N.US,D,20260127,000000,21.38,21.38,21.31,21.34,53089,0
+BAC_N.US,D,20260128,000000,21.36,21.4,21.23,21.29,53117,0
+BAC_N.US,D,20260129,000000,21.2409,21.34,21.2,21.237544,116891,0
+BAC_N.US,D,20260130,000000,21.21,21.34,21.1326,21.29,207536,0
+BAC_N.US,D,20260202,000000,21.26,21.34,21.15,21.24,47577,0
+BAC_N.US,D,20260203,000000,21.24,21.28,21.0847,21.15,69780,0
+BAC_N.US,D,20260204,000000,21.12,21.195,21.03,21.1,60575,0
+BAC_N.US,D,20260205,000000,21.06,21.17,20.92,21.08,93800,0
+BAC_N.US,D,20260206,000000,21.14,21.19,21.05,21.0919,114123,0
+BAC_N.US,D,20260209,000000,21.0501,21.2,21.05,21.13,59102,0
+BAC_N.US,D,20260210,000000,21.2,21.21,21.15,21.18,61447,0
+BAC_N.US,D,20260211,000000,21.1907,21.28,21.17,21.245,82491,0
+BAC_N.US,D,20260212,000000,21.2751,21.36,21.2226,21.36,33719,0
+BAC_N.US,D,20260213,000000,21.23,21.5,21.23,21.47,95501,0
+BAC_N.US,D,20260217,000000,21.51,21.65,21.45,21.56,148233,0
+BAC_N.US,D,20260218,000000,21.6539,21.675,21.56,21.63,188659,0
diff --git a/daily/us/nyse stocks/1/bak.us.txt b/daily/us/nyse stocks/1/bak.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3c87aa3d631bd7d4230037d82595cc9fdba07ff5
--- /dev/null
+++ b/daily/us/nyse stocks/1/bak.us.txt	
@@ -0,0 +1,1587 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAK.US,D,20191025,000000,11.64,12.335,11.539,11.546,134281,0
+BAK.US,D,20191028,000000,11.886,12.234,11.792,11.835,97772,0
+BAK.US,D,20191029,000000,12.005,12.005,11.759,11.801,53839,0
+BAK.US,D,20191030,000000,11.742,11.835,11.598,11.742,85445,0
+BAK.US,D,20191031,000000,11.877,11.895,11.479,11.479,89400,0
+BAK.US,D,20191101,000000,11.818,12.098,11.707,11.767,112737,0
+BAK.US,D,20191104,000000,11.946,12.14,11.903,12.073,108519,0
+BAK.US,D,20191105,000000,12.276,12.692,12.183,12.641,176828,0
+BAK.US,D,20191106,000000,12.217,12.243,12.013,12.022,62669,0
+BAK.US,D,20191107,000000,12.174,12.853,12.107,12.76,104417,0
+BAK.US,D,20191108,000000,12.819,12.989,12.65,12.726,392032,0
+BAK.US,D,20191111,000000,12.565,13.006,12.565,12.955,56672,0
+BAK.US,D,20191112,000000,12.641,12.641,12.31,12.412,192126,0
+BAK.US,D,20191113,000000,12.293,12.54,12.013,12.395,44030,0
+BAK.US,D,20191114,000000,12.243,12.268,11.707,11.75,83216,0
+BAK.US,D,20191115,000000,11.861,11.897,11.75,11.759,33334,0
+BAK.US,D,20191118,000000,11.742,11.785,11.394,11.394,67743,0
+BAK.US,D,20191119,000000,11.385,11.513,11.216,11.394,353378,0
+BAK.US,D,20191120,000000,11.301,11.327,11.097,11.327,22757,0
+BAK.US,D,20191121,000000,11.157,11.249,11.037,11.097,498797,0
+BAK.US,D,20191122,000000,11.394,11.589,11.173,11.267,50830,0
+BAK.US,D,20191125,000000,11.173,11.307,11.08,11.114,108397,0
+BAK.US,D,20191126,000000,11.037,11.157,10.927,10.927,277875,0
+BAK.US,D,20191127,000000,11.003,11.08,10.936,10.987,99919,0
+BAK.US,D,20191129,000000,11.249,11.369,11.199,11.199,80341,0
+BAK.US,D,20191202,000000,11.334,11.462,11.233,11.343,127488,0
+BAK.US,D,20191203,000000,11.606,11.682,11.403,11.513,186970,0
+BAK.US,D,20191204,000000,11.53,11.665,11.47,11.555,153054,0
+BAK.US,D,20191205,000000,11.521,11.657,11.419,11.504,179475,0
+BAK.US,D,20191206,000000,11.649,11.979,11.649,11.827,208902,0
+BAK.US,D,20191209,000000,12.056,12.124,11.827,11.861,293879,0
+BAK.US,D,20191210,000000,11.954,12.056,11.843,11.928,126241,0
+BAK.US,D,20191211,000000,12.107,12.149,12.005,12.005,259021,0
+BAK.US,D,20191212,000000,12.022,12.183,12.022,12.14,50161,0
+BAK.US,D,20191213,000000,12.005,12.098,11.92,11.954,129422,0
+BAK.US,D,20191216,000000,12.183,12.285,11.861,11.946,146090,0
+BAK.US,D,20191217,000000,11.962,11.971,11.785,11.801,212726,0
+BAK.US,D,20191218,000000,12.022,12.158,11.87,11.928,208951,0
+BAK.US,D,20191219,000000,12.005,12.077,11.589,11.606,1164053,0
+BAK.US,D,20191220,000000,11.742,12.039,11.589,11.716,1201126,0
+BAK.US,D,20191223,000000,11.843,12.188,11.843,12.158,203409,0
+BAK.US,D,20191224,000000,12.073,12.217,12.073,12.217,29540,0
+BAK.US,D,20191226,000000,12.158,12.599,12.158,12.547,223986,0
+BAK.US,D,20191227,000000,12.547,12.922,12.531,12.692,626360,0
+BAK.US,D,20191230,000000,12.837,12.871,12.599,12.675,253315,0
+BAK.US,D,20191231,000000,12.582,12.667,12.556,12.556,95270,0
+BAK.US,D,20200102,000000,12.819,12.828,12.616,12.743,92607,0
+BAK.US,D,20200103,000000,13.048,13.888,13.048,13.295,313264,0
+BAK.US,D,20200106,000000,13.32,13.888,13.277,13.82,278828,0
+BAK.US,D,20200107,000000,13.507,13.684,13.435,13.507,182172,0
+BAK.US,D,20200108,000000,13.93,14.558,13.93,14.253,326536,0
+BAK.US,D,20200109,000000,14.694,14.94,14.372,14.448,423591,0
+BAK.US,D,20200110,000000,14.431,14.669,14.177,14.202,391993,0
+BAK.US,D,20200113,000000,14.593,14.593,13.872,13.956,289182,0
+BAK.US,D,20200114,000000,14.16,14.304,13.949,13.999,192125,0
+BAK.US,D,20200115,000000,14.05,14.117,13.447,13.549,140661,0
+BAK.US,D,20200116,000000,13.71,13.934,13.6,13.812,115759,0
+BAK.US,D,20200117,000000,13.973,14.079,13.82,13.973,83459,0
+BAK.US,D,20200121,000000,14.397,14.741,14.304,14.338,489113,0
+BAK.US,D,20200122,000000,14.542,14.779,14.448,14.678,244370,0
+BAK.US,D,20200123,000000,15.356,15.814,15.228,15.738,208549,0
+BAK.US,D,20200124,000000,15.416,15.441,15.127,15.195,400908,0
+BAK.US,D,20200127,000000,14.694,14.694,14.041,14.058,217491,0
+BAK.US,D,20200128,000000,14.253,14.321,13.644,13.88,299251,0
+BAK.US,D,20200129,000000,13.617,13.651,13.083,13.218,188745,0
+BAK.US,D,20200130,000000,12.641,12.696,12.268,12.641,281286,0
+BAK.US,D,20200131,000000,12.837,12.844,12.455,12.471,173548,0
+BAK.US,D,20200203,000000,12.735,13.498,12.675,13.371,192326,0
+BAK.US,D,20200204,000000,13.753,13.872,13.277,13.32,110134,0
+BAK.US,D,20200205,000000,13.744,13.888,13.566,13.71,141466,0
+BAK.US,D,20200206,000000,13.795,13.795,12.48,12.658,187956,0
+BAK.US,D,20200207,000000,12.675,12.887,12.268,12.463,195384,0
+BAK.US,D,20200210,000000,12.335,12.438,12.251,12.335,90952,0
+BAK.US,D,20200211,000000,12.547,12.768,12.497,12.582,51873,0
+BAK.US,D,20200212,000000,12.692,12.692,12.344,12.438,60077,0
+BAK.US,D,20200213,000000,12.31,12.37,12.022,12.022,75028,0
+BAK.US,D,20200214,000000,12.319,12.35,11.957,12.183,84855,0
+BAK.US,D,20200218,000000,12.183,12.276,12.098,12.158,58508,0
+BAK.US,D,20200219,000000,12.276,12.471,12.225,12.471,76188,0
+BAK.US,D,20200220,000000,12.251,12.607,12.149,12.149,75156,0
+BAK.US,D,20200221,000000,11.988,12.098,11.7,11.81,62983,0
+BAK.US,D,20200224,000000,11.504,11.585,11.403,11.437,81272,0
+BAK.US,D,20200225,000000,11.564,11.665,11.318,11.352,50072,0
+BAK.US,D,20200226,000000,11.53,11.776,10.97,11.037,277360,0
+BAK.US,D,20200227,000000,10.733,10.932,10.478,10.494,688349,0
+BAK.US,D,20200228,000000,10.198,10.274,9.85,10.266,633800,0
+BAK.US,D,20200302,000000,10.605,10.63,10.333,10.537,257832,0
+BAK.US,D,20200303,000000,11.106,11.318,10.409,10.622,214071,0
+BAK.US,D,20200304,000000,10.681,10.842,10.465,10.749,263664,0
+BAK.US,D,20200305,000000,10.351,10.478,9.672,9.79,121570,0
+BAK.US,D,20200306,000000,9.1885,9.705,9.061,9.1885,179428,0
+BAK.US,D,20200309,000000,8.0259,8.8743,7.695,7.729,368397,0
+BAK.US,D,20200310,000000,8.4925,9.3322,8.3483,9.1118,302111,0
+BAK.US,D,20200311,000000,9.0016,9.1076,7.6526,7.8137,220741,0
+BAK.US,D,20200312,000000,5.9388,6.5327,5.3025,5.9303,345755,0
+BAK.US,D,20200313,000000,7.2453,7.3811,5.9388,7.0927,363260,0
+BAK.US,D,20200316,000000,7.1265,7.3387,5.7522,5.7946,405100,0
+BAK.US,D,20200317,000000,5.9303,6.4648,5.6673,5.9473,213186,0
+BAK.US,D,20200318,000000,5.1074,5.4128,3.8772,4.0639,301252,0
+BAK.US,D,20200319,000000,4.0045,4.488,3.8267,4.2505,280006,0
+BAK.US,D,20200320,000000,4.5729,5.4383,3.8178,3.979,360211,0
+BAK.US,D,20200323,000000,3.9281,3.9281,3.2748,3.2748,583038,0
+BAK.US,D,20200324,000000,3.5972,4.0469,3.5972,3.8687,326940,0
+BAK.US,D,20200325,000000,4.1402,5.2498,4.1318,5.1244,303778,0
+BAK.US,D,20200326,000000,5.6334,6.872,5.6334,6.626,640287,0
+BAK.US,D,20200327,000000,6.626,6.6642,5.6928,5.9897,245924,0
+BAK.US,D,20200330,000000,6.0322,6.0958,5.6928,5.8624,187565,0
+BAK.US,D,20200331,000000,6.1085,6.1085,5.6079,5.6334,206716,0
+BAK.US,D,20200401,000000,5.3874,5.4638,5.0989,5.2346,177434,0
+BAK.US,D,20200402,000000,5.328,5.7522,5.2601,5.4721,137643,0
+BAK.US,D,20200403,000000,5.4891,5.5061,4.9292,4.9886,149155,0
+BAK.US,D,20200406,000000,5.2007,5.4468,5.1413,5.2855,94196,0
+BAK.US,D,20200407,000000,5.8115,5.9897,5.3619,5.4806,185373,0
+BAK.US,D,20200408,000000,5.3874,5.5231,5.2601,5.4891,156211,0
+BAK.US,D,20200409,000000,5.5061,5.8115,5.328,5.5315,225306,0
+BAK.US,D,20200413,000000,5.5146,5.6249,5.328,5.591,214857,0
+BAK.US,D,20200414,000000,6.0152,7.118,5.9133,6.9824,476481,0
+BAK.US,D,20200415,000000,6.9569,7.2029,6.6345,6.8975,410427,0
+BAK.US,D,20200416,000000,7.2114,7.4236,6.9908,7.0248,348575,0
+BAK.US,D,20200417,000000,7.2199,7.2507,6.7956,6.8551,379966,0
+BAK.US,D,20200420,000000,6.8466,7.0078,6.4648,6.7279,168849,0
+BAK.US,D,20200421,000000,6.5751,6.7109,6.5327,6.5921,70170,0
+BAK.US,D,20200422,000000,6.6345,6.7194,6.5072,6.5666,100226,0
+BAK.US,D,20200423,000000,6.6769,6.7194,6.363,6.4309,119940,0
+BAK.US,D,20200424,000000,6.0746,6.1,5.1498,5.7522,571891,0
+BAK.US,D,20200427,000000,6.0067,6.5369,5.8879,6.4987,243981,0
+BAK.US,D,20200428,000000,6.7109,7.0842,6.6515,6.9569,282438,0
+BAK.US,D,20200429,000000,7.0418,7.2114,6.8888,7.0333,181128,0
+BAK.US,D,20200430,000000,6.7448,6.8978,6.5496,6.66,261687,0
+BAK.US,D,20200501,000000,6.5836,6.7278,6.1509,6.5921,209179,0
+BAK.US,D,20200504,000000,6.2867,6.5751,6.1678,6.5666,120713,0
+BAK.US,D,20200505,000000,6.626,6.7448,6.2272,6.2951,92764,0
+BAK.US,D,20200506,000000,6.2951,6.3715,6.0067,6.0322,129805,0
+BAK.US,D,20200507,000000,6.0491,6.1763,5.8539,5.9982,111361,0
+BAK.US,D,20200508,000000,6.1255,6.2527,6.0152,6.0661,118400,0
+BAK.US,D,20200511,000000,6.0661,6.6175,5.7183,6.5412,221572,0
+BAK.US,D,20200512,000000,6.5369,6.5836,6.0067,6.0322,145199,0
+BAK.US,D,20200513,000000,6.6345,6.6345,6.0831,6.2442,150590,0
+BAK.US,D,20200514,000000,6.117,6.5242,5.9643,6.5242,127494,0
+BAK.US,D,20200515,000000,6.5327,6.9739,6.4817,6.906,196189,0
+BAK.US,D,20200518,000000,7.4236,8.0344,7.169,7.9665,290870,0
+BAK.US,D,20200519,000000,8.204,8.204,7.695,7.712,123960,0
+BAK.US,D,20200520,000000,7.8647,8.0089,7.7629,7.8816,83536,0
+BAK.US,D,20200521,000000,8.0004,8.2974,8.0004,8.1023,122849,0
+BAK.US,D,20200522,000000,8.0683,8.0683,7.7883,7.9241,126291,0
+BAK.US,D,20200526,000000,8.501,8.6113,8.367,8.4925,103820,0
+BAK.US,D,20200527,000000,9.2561,9.2985,8.8106,8.8827,115148,0
+BAK.US,D,20200528,000000,8.8658,9.4345,8.7809,9.1625,139329,0
+BAK.US,D,20200529,000000,8.9082,9.0185,8.5517,8.7555,111992,0
+BAK.US,D,20200601,000000,8.7894,9.01,8.7852,8.8403,130012,0
+BAK.US,D,20200602,000000,9.1203,9.723,9.0779,9.663,185741,0
+BAK.US,D,20200603,000000,9.3583,9.799,9.2647,9.4431,158697,0
+BAK.US,D,20200604,000000,9.2898,9.4084,9.01,9.0779,143745,0
+BAK.US,D,20200605,000000,9.4345,9.553,9.2985,9.3747,175709,0
+BAK.US,D,20200608,000000,9.511,9.808,9.4933,9.739,186737,0
+BAK.US,D,20200609,000000,9.3158,9.519,9.3158,9.4007,116446,0
+BAK.US,D,20200610,000000,9.672,9.765,9.0949,9.231,111677,0
+BAK.US,D,20200611,000000,8.6961,8.8233,8.4925,8.5688,126622,0
+BAK.US,D,20200612,000000,8.5773,8.7555,8.1955,8.3568,167987,0
+BAK.US,D,20200615,000000,7.729,8.221,7.729,8.1446,121780,0
+BAK.US,D,20200616,000000,8.5773,8.6367,8.1616,8.238,86679,0
+BAK.US,D,20200617,000000,8.238,8.4247,8.1141,8.2804,109442,0
+BAK.US,D,20200618,000000,8.0853,8.2821,8.0768,8.0853,42453,0
+BAK.US,D,20200619,000000,8.2719,8.501,8.1108,8.1108,143916,0
+BAK.US,D,20200622,000000,8.1786,8.1786,7.958,8.0004,64152,0
+BAK.US,D,20200623,000000,8.2889,8.395,8.1616,8.1955,91048,0
+BAK.US,D,20200624,000000,7.8816,7.9495,7.5508,7.6017,96327,0
+BAK.US,D,20200625,000000,7.5932,7.6441,7.2793,7.4574,78702,0
+BAK.US,D,20200626,000000,7.4829,7.5508,7.0842,7.0842,73577,0
+BAK.US,D,20200629,000000,7.2793,7.5677,7.0672,7.2878,69330,0
+BAK.US,D,20200630,000000,7.2538,7.4108,7.1859,7.3387,66415,0
+BAK.US,D,20200701,000000,7.3896,7.6565,7.3896,7.5847,84354,0
+BAK.US,D,20200702,000000,7.7459,7.8731,7.4829,7.5253,64749,0
+BAK.US,D,20200706,000000,7.712,7.8392,7.5974,7.6865,83987,0
+BAK.US,D,20200707,000000,7.7883,7.7968,7.432,7.5083,73394,0
+BAK.US,D,20200708,000000,7.6611,8.1531,7.6611,8.0768,131546,0
+BAK.US,D,20200709,000000,7.8901,7.9241,7.4998,7.5762,134509,0
+BAK.US,D,20200710,000000,7.4151,7.5592,7.3557,7.5253,47398,0
+BAK.US,D,20200713,000000,7.7799,7.7799,7.2793,7.3472,95994,0
+BAK.US,D,20200714,000000,7.1859,7.6186,7.1774,7.5423,76174,0
+BAK.US,D,20200715,000000,7.6441,7.6865,7.4913,7.6526,165317,0
+BAK.US,D,20200716,000000,7.5677,7.8137,7.5168,7.7459,197735,0
+BAK.US,D,20200717,000000,7.7883,7.9665,7.695,7.958,157343,0
+BAK.US,D,20200720,000000,7.8731,8.0174,7.8307,7.9835,111688,0
+BAK.US,D,20200721,000000,8.0259,8.1276,7.975,8.0174,57851,0
+BAK.US,D,20200722,000000,8.0598,8.1531,7.8053,8.0344,63641,0
+BAK.US,D,20200723,000000,7.9835,8.204,7.7544,7.8901,190120,0
+BAK.US,D,20200724,000000,7.7459,8.0344,7.5932,7.9241,34438,0
+BAK.US,D,20200727,000000,7.8816,7.9665,7.8003,7.8731,32267,0
+BAK.US,D,20200728,000000,7.941,7.941,7.7883,7.8477,20278,0
+BAK.US,D,20200729,000000,7.9325,7.9665,7.8477,7.8816,20213,0
+BAK.US,D,20200730,000000,7.8816,7.8816,7.7459,7.8222,29143,0
+BAK.US,D,20200731,000000,7.7714,7.7714,7.4236,7.4574,53259,0
+BAK.US,D,20200803,000000,7.3726,7.5762,7.2284,7.449,71878,0
+BAK.US,D,20200804,000000,7.2538,7.4998,7.0502,7.1859,60270,0
+BAK.US,D,20200805,000000,7.5677,7.695,7.3726,7.4236,41841,0
+BAK.US,D,20200806,000000,7.3047,7.7205,7.3047,7.6017,68407,0
+BAK.US,D,20200807,000000,7.5338,7.5508,7.2538,7.3641,23483,0
+BAK.US,D,20200810,000000,7.7544,7.975,7.6611,7.975,125632,0
+BAK.US,D,20200811,000000,7.8986,8.0259,7.695,7.8647,50981,0
+BAK.US,D,20200812,000000,7.6781,7.6865,7.449,7.6271,95461,0
+BAK.US,D,20200813,000000,7.7205,7.9325,7.4829,7.5508,33377,0
+BAK.US,D,20200814,000000,7.5338,7.6611,7.449,7.4998,63746,0
+BAK.US,D,20200817,000000,7.4574,7.5083,7.152,7.2708,123407,0
+BAK.US,D,20200818,000000,7.3811,7.4236,7.2793,7.4236,91442,0
+BAK.US,D,20200819,000000,7.3132,7.4405,7.2538,7.2538,36869,0
+BAK.US,D,20200820,000000,7.0672,7.4913,6.9654,7.4151,64591,0
+BAK.US,D,20200821,000000,7.3132,7.5259,7.2369,7.2793,39562,0
+BAK.US,D,20200824,000000,7.3132,7.4023,7.2793,7.3472,30669,0
+BAK.US,D,20200825,000000,7.2708,7.2708,7.0418,7.1774,36603,0
+BAK.US,D,20200826,000000,7.0842,7.0842,6.7533,6.8635,48851,0
+BAK.US,D,20200827,000000,6.9993,6.9993,6.7279,6.7703,114852,0
+BAK.US,D,20200828,000000,6.8041,6.872,6.7024,6.872,32100,0
+BAK.US,D,20200831,000000,6.7873,6.7873,6.5836,6.5921,52704,0
+BAK.US,D,20200901,000000,6.7194,6.8848,6.7024,6.7788,24712,0
+BAK.US,D,20200902,000000,6.8381,6.872,6.643,6.8211,19350,0
+BAK.US,D,20200903,000000,6.9654,7.0502,6.6769,6.7618,45361,0
+BAK.US,D,20200904,000000,6.7448,7.0333,6.7363,7.0248,53081,0
+BAK.US,D,20200908,000000,6.906,7.1774,6.889,7.1774,33687,0
+BAK.US,D,20200909,000000,7.2453,7.2538,7.0333,7.0587,34681,0
+BAK.US,D,20200910,000000,7.1774,7.2539,6.9229,6.9314,24854,0
+BAK.US,D,20200911,000000,7.0502,7.0587,6.8211,6.8551,56045,0
+BAK.US,D,20200914,000000,7.0333,7.2029,6.9993,7.0927,41697,0
+BAK.US,D,20200915,000000,7.152,7.2878,7.1012,7.2538,50100,0
+BAK.US,D,20200916,000000,7.2453,7.2453,7.0842,7.1605,34233,0
+BAK.US,D,20200917,000000,6.9399,7.4066,6.9229,7.4066,36842,0
+BAK.US,D,20200918,000000,7.2623,7.2623,6.8805,6.9145,40985,0
+BAK.US,D,20200921,000000,6.6175,7.135,6.4648,6.9145,84250,0
+BAK.US,D,20200922,000000,7.1774,7.1859,6.8635,7.0078,47586,0
+BAK.US,D,20200923,000000,6.9654,6.9908,6.4564,6.4564,75140,0
+BAK.US,D,20200924,000000,6.5327,6.5836,6.4098,6.4394,58323,0
+BAK.US,D,20200925,000000,6.1933,6.3885,6.1933,6.3503,38015,0
+BAK.US,D,20200928,000000,6.3461,6.4564,5.9727,5.9727,93839,0
+BAK.US,D,20200929,000000,5.9388,6.1678,5.9388,6.0237,24187,0
+BAK.US,D,20200930,000000,6.0576,6.3461,6.0576,6.3376,30344,0
+BAK.US,D,20201001,000000,6.2867,6.4352,6.2103,6.3291,26142,0
+BAK.US,D,20201002,000000,6.2782,6.4733,6.1255,6.1933,39856,0
+BAK.US,D,20201005,000000,6.2697,6.4987,6.24,6.4987,19630,0
+BAK.US,D,20201006,000000,6.9824,7.0078,6.6006,6.6684,135104,0
+BAK.US,D,20201007,000000,6.8126,6.8635,6.5581,6.7873,31411,0
+BAK.US,D,20201008,000000,6.6684,6.8211,6.5921,6.6175,324785,0
+BAK.US,D,20201009,000000,6.609,6.6684,6.4817,6.5327,41404,0
+BAK.US,D,20201012,000000,6.5836,6.5836,6.2256,6.4479,67791,0
+BAK.US,D,20201013,000000,6.4224,6.5921,6.3545,6.4902,30173,0
+BAK.US,D,20201014,000000,6.5581,6.6854,6.4479,6.4987,48869,0
+BAK.US,D,20201015,000000,6.3545,6.414,6.2018,6.363,116771,0
+BAK.US,D,20201016,000000,6.4394,6.6769,6.2697,6.5327,77565,0
+BAK.US,D,20201019,000000,6.7533,6.889,6.5921,6.8296,63620,0
+BAK.US,D,20201020,000000,7.0078,7.2029,6.9824,7.0078,61595,0
+BAK.US,D,20201021,000000,7.135,7.4236,7.0927,7.2963,49349,0
+BAK.US,D,20201022,000000,7.3726,7.5083,7.2284,7.432,285226,0
+BAK.US,D,20201023,000000,7.3132,7.6526,7.3132,7.6526,100982,0
+BAK.US,D,20201026,000000,7.4066,7.5253,7.3302,7.3641,169359,0
+BAK.US,D,20201027,000000,7.3047,7.3981,7.1181,7.2623,122688,0
+BAK.US,D,20201028,000000,6.9824,6.9993,6.7703,6.9908,268447,0
+BAK.US,D,20201029,000000,6.7024,6.9399,6.626,6.9229,176356,0
+BAK.US,D,20201030,000000,6.6769,6.7533,6.5921,6.7533,120849,0
+BAK.US,D,20201102,000000,6.7618,6.7618,6.626,6.6939,9347,0
+BAK.US,D,20201103,000000,7.1265,7.1265,6.7109,6.7873,120880,0
+BAK.US,D,20201104,000000,6.5751,6.8041,6.414,6.66,68741,0
+BAK.US,D,20201105,000000,6.7618,7.0757,6.7363,7.0587,98578,0
+BAK.US,D,20201106,000000,7.0418,7.7459,7.0418,7.7459,80611,0
+BAK.US,D,20201109,000000,7.992,7.992,7.5338,7.6186,810860,0
+BAK.US,D,20201110,000000,7.7883,8.0259,7.7883,7.975,93738,0
+BAK.US,D,20201111,000000,7.5762,7.5932,7.4744,7.4829,134085,0
+BAK.US,D,20201112,000000,7.4659,7.4744,7.2453,7.3557,239510,0
+BAK.US,D,20201113,000000,7.449,7.7968,7.4405,7.7375,804535,0
+BAK.US,D,20201116,000000,7.6696,7.6781,7.5338,7.5423,434321,0
+BAK.US,D,20201117,000000,7.4659,7.712,7.4574,7.6526,209281,0
+BAK.US,D,20201118,000000,7.5932,7.6696,7.4659,7.4744,196107,0
+BAK.US,D,20201119,000000,7.4829,7.6017,7.3641,7.432,202995,0
+BAK.US,D,20201120,000000,7.3811,7.4066,7.2538,7.2708,201328,0
+BAK.US,D,20201123,000000,7.4829,7.5508,7.3557,7.4151,170862,0
+BAK.US,D,20201124,000000,7.6186,7.6441,7.4829,7.5677,201190,0
+BAK.US,D,20201125,000000,7.5762,7.8053,7.4829,7.729,116148,0
+BAK.US,D,20201127,000000,7.4998,7.5168,7.4066,7.4405,197314,0
+BAK.US,D,20201130,000000,7.5592,7.5762,7.1435,7.1435,482299,0
+BAK.US,D,20201201,000000,7.449,7.7035,7.432,7.6102,169755,0
+BAK.US,D,20201202,000000,7.3641,7.3641,7.2284,7.2538,551719,0
+BAK.US,D,20201203,000000,7.2878,7.3896,7.2623,7.2708,310679,0
+BAK.US,D,20201204,000000,7.3132,7.4151,7.2793,7.3726,139854,0
+BAK.US,D,20201207,000000,7.3641,7.5295,7.2963,7.3132,141202,0
+BAK.US,D,20201208,000000,7.3302,7.3887,7.2538,7.2538,85013,0
+BAK.US,D,20201209,000000,7.3302,7.3472,7.0757,7.1265,274768,0
+BAK.US,D,20201210,000000,7.0757,7.3726,7.0757,7.2963,132205,0
+BAK.US,D,20201211,000000,7.1944,7.2623,7.169,7.1859,329709,0
+BAK.US,D,20201214,000000,7.1944,7.1944,7.0248,7.1435,1175660,0
+BAK.US,D,20201215,000000,7.1265,7.135,7.0672,7.1181,640178,0
+BAK.US,D,20201216,000000,7.2623,7.5762,7.2382,7.5423,1927711,0
+BAK.US,D,20201217,000000,7.7883,8.0938,7.7883,8.0938,706094,0
+BAK.US,D,20201218,000000,7.992,8.0259,7.8731,7.9241,210592,0
+BAK.US,D,20201221,000000,7.6865,7.7883,7.6271,7.7544,393768,0
+BAK.US,D,20201222,000000,7.6356,7.6696,7.5083,7.6102,324648,0
+BAK.US,D,20201223,000000,7.695,7.695,7.5338,7.5762,60784,0
+BAK.US,D,20201224,000000,7.4659,7.6356,7.4659,7.5168,9558,0
+BAK.US,D,20201228,000000,7.5253,7.5508,7.432,7.4829,132687,0
+BAK.US,D,20201229,000000,7.6696,7.7714,7.6271,7.6865,77950,0
+BAK.US,D,20201230,000000,7.6102,7.8222,7.5932,7.7459,97382,0
+BAK.US,D,20201231,000000,7.7629,7.7883,7.6356,7.6441,88533,0
+BAK.US,D,20210104,000000,7.7883,7.8477,7.5338,7.5592,205959,0
+BAK.US,D,20210105,000000,7.3047,7.6102,7.2369,7.5083,153133,0
+BAK.US,D,20210106,000000,7.3302,7.8816,7.3302,7.7714,139381,0
+BAK.US,D,20210107,000000,7.8477,8.0174,7.8222,7.9156,157669,0
+BAK.US,D,20210108,000000,7.8901,8.0429,7.6611,7.8053,156893,0
+BAK.US,D,20210111,000000,7.6356,7.8137,7.6102,7.7629,93202,0
+BAK.US,D,20210112,000000,7.7629,8.1023,7.7544,8.0514,192998,0
+BAK.US,D,20210113,000000,8.1361,8.1616,7.9921,8.1192,340267,0
+BAK.US,D,20210114,000000,8.0429,8.4755,8.0259,8.2549,233301,0
+BAK.US,D,20210115,000000,8.0598,8.2549,7.9801,8.1446,326806,0
+BAK.US,D,20210119,000000,7.8986,8.1786,7.8901,8.0853,494483,0
+BAK.US,D,20210120,000000,8.0768,8.187,8.0768,8.0853,213719,0
+BAK.US,D,20210121,000000,8.0514,8.0853,7.8392,7.8562,219941,0
+BAK.US,D,20210122,000000,7.6102,7.6271,7.4066,7.449,255495,0
+BAK.US,D,20210125,000000,7.5338,7.5338,7.3811,7.3981,126981,0
+BAK.US,D,20210126,000000,7.6271,7.6441,7.4829,7.4829,125519,0
+BAK.US,D,20210127,000000,7.3726,7.4913,7.2623,7.3557,78816,0
+BAK.US,D,20210128,000000,7.3217,7.5253,7.2878,7.449,177335,0
+BAK.US,D,20210129,000000,7.2878,7.5847,7.2623,7.5253,361786,0
+BAK.US,D,20210201,000000,7.8053,7.975,7.7375,7.9495,237101,0
+BAK.US,D,20210202,000000,8.4416,8.6282,8.2549,8.6028,263355,0
+BAK.US,D,20210203,000000,8.9082,9.1799,8.8403,9.1288,354308,0
+BAK.US,D,20210204,000000,9.3158,9.3747,9.1457,9.2811,269854,0
+BAK.US,D,20210205,000000,9.1625,9.2811,9.1288,9.2049,294953,0
+BAK.US,D,20210208,000000,9.2474,9.2734,9.0185,9.0779,299901,0
+BAK.US,D,20210209,000000,8.8573,9.2049,8.7555,9.1457,210864,0
+BAK.US,D,20210210,000000,8.9506,9.1963,8.9294,9.1885,256686,0
+BAK.US,D,20210211,000000,9.0949,9.3583,9.01,9.3583,292768,0
+BAK.US,D,20210212,000000,9.1712,9.612,9.1542,9.604,240920,0
+BAK.US,D,20210216,000000,9.731,9.909,9.689,9.757,146475,0
+BAK.US,D,20210217,000000,9.757,9.757,9.392,9.638,342900,0
+BAK.US,D,20210218,000000,9.511,9.578,9.392,9.4595,152125,0
+BAK.US,D,20210219,000000,9.511,9.79,9.511,9.782,310288,0
+BAK.US,D,20210222,000000,8.6707,9.629,8.6707,9.587,669593,0
+BAK.US,D,20210223,000000,9.3158,9.4933,9.2348,9.4933,251865,0
+BAK.US,D,20210224,000000,9.85,10.461,9.85,10.461,437124,0
+BAK.US,D,20210225,000000,10.206,10.241,9.693,9.909,825090,0
+BAK.US,D,20210226,000000,9.799,9.799,9.4933,9.544,398216,0
+BAK.US,D,20210301,000000,9.808,9.867,9.519,9.68,662465,0
+BAK.US,D,20210302,000000,9.1542,9.3072,8.9082,9.2136,448045,0
+BAK.US,D,20210303,000000,8.9337,9.0355,8.4459,8.9337,399876,0
+BAK.US,D,20210304,000000,9.1203,9.2561,8.9082,9.0185,483181,0
+BAK.US,D,20210305,000000,9.061,9.2561,8.8912,9.2561,225352,0
+BAK.US,D,20210308,000000,9.0694,9.3535,8.7809,8.8743,409321,0
+BAK.US,D,20210309,000000,8.7979,9.3621,8.7725,9.2561,240978,0
+BAK.US,D,20210310,000000,9.4431,9.697,9.1625,9.697,499302,0
+BAK.US,D,20210311,000000,10.054,10.402,10.02,10.164,466872,0
+BAK.US,D,20210312,000000,10.147,10.427,10.002,10.402,251667,0
+BAK.US,D,20210315,000000,10.384,10.563,10.164,10.487,275552,0
+BAK.US,D,20210316,000000,10.579,10.987,10.545,10.885,212311,0
+BAK.US,D,20210317,000000,10.809,11.433,10.766,11.428,375843,0
+BAK.US,D,20210318,000000,11.411,11.513,11.275,11.488,339608,0
+BAK.US,D,20210319,000000,11.589,12.005,11.387,11.479,218166,0
+BAK.US,D,20210322,000000,11.275,11.47,11.072,11.445,212838,0
+BAK.US,D,20210323,000000,11.385,11.75,11.063,11.114,726336,0
+BAK.US,D,20210324,000000,11.165,11.716,11.165,11.292,413099,0
+BAK.US,D,20210325,000000,11.055,11.419,10.927,11.411,449849,0
+BAK.US,D,20210326,000000,11.292,11.488,11.072,11.173,216430,0
+BAK.US,D,20210329,000000,11.122,11.674,11.08,11.47,241138,0
+BAK.US,D,20210330,000000,11.419,12.086,11.385,11.954,166592,0
+BAK.US,D,20210331,000000,12.013,12.285,11.742,12.064,213586,0
+BAK.US,D,20210401,000000,12.039,12.276,11.861,12.047,194140,0
+BAK.US,D,20210405,000000,12.31,12.48,12.251,12.455,276940,0
+BAK.US,D,20210406,000000,12.48,13.057,12.48,12.786,600424,0
+BAK.US,D,20210407,000000,13.023,13.626,13.014,13.32,533163,0
+BAK.US,D,20210408,000000,13.642,13.642,13.277,13.472,635926,0
+BAK.US,D,20210409,000000,13.175,13.235,12.98,13.014,260946,0
+BAK.US,D,20210412,000000,13.226,13.93,13.116,13.803,333984,0
+BAK.US,D,20210413,000000,13.93,14.085,13.761,13.965,319176,0
+BAK.US,D,20210414,000000,13.965,14.194,13.923,14.075,255920,0
+BAK.US,D,20210415,000000,14.524,14.745,14.321,14.745,610234,0
+BAK.US,D,20210416,000000,14.712,15.288,14.685,15.11,360607,0
+BAK.US,D,20210419,000000,15.483,16.12,15.424,16.12,558455,0
+BAK.US,D,20210420,000000,16.153,16.171,15.789,15.891,341324,0
+BAK.US,D,20210421,000000,15.849,16.561,15.807,16.307,201945,0
+BAK.US,D,20210422,000000,15.789,15.976,15.424,15.764,542124,0
+BAK.US,D,20210423,000000,15.822,16.323,15.822,16.307,304180,0
+BAK.US,D,20210426,000000,16.247,16.823,16.204,16.79,301532,0
+BAK.US,D,20210427,000000,16.79,17.825,16.787,17.324,566384,0
+BAK.US,D,20210428,000000,17.808,17.888,17.308,17.426,661941,0
+BAK.US,D,20210429,000000,17.316,18.071,17.308,18.054,619980,0
+BAK.US,D,20210430,000000,17.757,17.893,15.925,16.425,902510,0
+BAK.US,D,20210503,000000,16.111,16.323,15.543,15.644,796584,0
+BAK.US,D,20210504,000000,15.602,15.67,15.118,15.5,488092,0
+BAK.US,D,20210505,000000,15.721,16.526,15.721,16.468,343186,0
+BAK.US,D,20210506,000000,16.357,16.493,16.077,16.34,382697,0
+BAK.US,D,20210507,000000,16.629,17.252,16.383,16.942,317382,0
+BAK.US,D,20210510,000000,16.807,16.908,16.408,16.68,407114,0
+BAK.US,D,20210511,000000,16.476,16.942,16.357,16.926,299277,0
+BAK.US,D,20210512,000000,16.781,16.798,16.34,16.34,321042,0
+BAK.US,D,20210513,000000,16.526,17.036,16.103,16.374,377006,0
+BAK.US,D,20210514,000000,16.807,16.959,16.646,16.816,218872,0
+BAK.US,D,20210517,000000,16.807,17.596,16.807,17.316,623800,0
+BAK.US,D,20210518,000000,17.172,17.248,16.611,16.68,487060,0
+BAK.US,D,20210519,000000,16.391,16.501,16.061,16.314,279409,0
+BAK.US,D,20210520,000000,16.79,16.79,16.12,16.23,273392,0
+BAK.US,D,20210521,000000,16.01,16.459,15.925,16.146,371433,0
+BAK.US,D,20210524,000000,16.001,16.255,15.865,16.103,267669,0
+BAK.US,D,20210525,000000,16.323,16.417,15.958,16.035,304957,0
+BAK.US,D,20210526,000000,15.874,16.553,15.765,16.468,245982,0
+BAK.US,D,20210527,000000,16.578,17.095,16.578,16.985,385825,0
+BAK.US,D,20210528,000000,16.9,16.917,16.701,16.858,137062,0
+BAK.US,D,20210601,000000,16.79,17.723,16.611,17.715,899418,0
+BAK.US,D,20210602,000000,17.612,18.894,17.444,18.622,617472,0
+BAK.US,D,20210603,000000,18.588,18.622,18.096,18.419,132040,0
+BAK.US,D,20210604,000000,18.903,19.98,18.8,19.853,580391,0
+BAK.US,D,20210607,000000,19.793,20.455,19.53,20.319,637007,0
+BAK.US,D,20210608,000000,19.861,20.077,18.928,19.004,647055,0
+BAK.US,D,20210609,000000,18.834,19.403,18.461,19.174,534467,0
+BAK.US,D,20210610,000000,19.912,20.243,19.75,19.955,313022,0
+BAK.US,D,20210611,000000,19.946,19.955,18.981,19.072,359123,0
+BAK.US,D,20210614,000000,19.064,19.064,18.733,18.903,291570,0
+BAK.US,D,20210615,000000,18.664,19.382,18.588,19.327,341800,0
+BAK.US,D,20210616,000000,19.097,19.539,18.945,19.157,353770,0
+BAK.US,D,20210617,000000,18.962,19.055,18.156,18.199,426325,0
+BAK.US,D,20210618,000000,18.275,18.445,17.978,18.088,311834,0
+BAK.US,D,20210621,000000,18.122,18.664,18.045,18.622,187489,0
+BAK.US,D,20210622,000000,18.495,18.826,18.385,18.707,186382,0
+BAK.US,D,20210623,000000,18.903,19.471,18.885,19.437,189860,0
+BAK.US,D,20210624,000000,19.377,19.861,19.343,19.64,211062,0
+BAK.US,D,20210625,000000,19.717,19.785,18.979,19.08,255771,0
+BAK.US,D,20210628,000000,19.395,19.446,18.877,19.428,177075,0
+BAK.US,D,20210629,000000,19.649,20.344,19.64,20.293,243612,0
+BAK.US,D,20210630,000000,19.946,20.396,19.717,20.226,252017,0
+BAK.US,D,20210701,000000,20.286,20.311,19.564,19.623,207633,0
+BAK.US,D,20210702,000000,20.022,20.37,19.828,20.125,167566,0
+BAK.US,D,20210706,000000,20.022,20.029,19.191,19.2,319362,0
+BAK.US,D,20210707,000000,18.97,19.2,18.657,19.08,286110,0
+BAK.US,D,20210708,000000,18.622,18.962,18.224,18.91,237863,0
+BAK.US,D,20210709,000000,19.157,19.547,19.013,19.216,89939,0
+BAK.US,D,20210712,000000,19.123,19.92,19.046,19.861,193040,0
+BAK.US,D,20210713,000000,20.141,20.19,19.497,19.632,192726,0
+BAK.US,D,20210714,000000,20.082,20.998,20.065,20.879,372215,0
+BAK.US,D,20210715,000000,21.091,21.287,20.399,20.514,307322,0
+BAK.US,D,20210716,000000,20.887,20.905,19.92,19.997,317303,0
+BAK.US,D,20210719,000000,19.377,19.471,18.953,19.14,327148,0
+BAK.US,D,20210720,000000,18.995,19.768,18.818,19.513,168922,0
+BAK.US,D,20210721,000000,19.828,20.625,19.81,20.625,171153,0
+BAK.US,D,20210722,000000,20.769,20.769,20.277,20.277,135463,0
+BAK.US,D,20210723,000000,20.336,20.362,19.123,19.14,737057,0
+BAK.US,D,20210726,000000,19.174,19.912,19.14,19.844,172332,0
+BAK.US,D,20210727,000000,19.428,19.428,18.742,18.97,221685,0
+BAK.US,D,20210728,000000,19.361,19.658,19.25,19.658,139816,0
+BAK.US,D,20210729,000000,19.886,20.04,19.666,19.861,139030,0
+BAK.US,D,20210730,000000,19.581,19.64,18.742,18.818,169509,0
+BAK.US,D,20210802,000000,19.106,19.462,18.97,19.055,174361,0
+BAK.US,D,20210803,000000,18.707,19.097,18.021,19.03,207269,0
+BAK.US,D,20210804,000000,18.979,19.046,18.36,18.894,147267,0
+BAK.US,D,20210805,000000,19.335,19.479,17.799,17.96,328603,0
+BAK.US,D,20210806,000000,18.215,18.448,17.884,18.325,205088,0
+BAK.US,D,20210809,000000,18.148,18.775,18.003,18.521,115772,0
+BAK.US,D,20210810,000000,18.41,18.903,18.376,18.622,122976,0
+BAK.US,D,20210811,000000,18.461,18.622,18.206,18.495,134484,0
+BAK.US,D,20210812,000000,18.385,18.452,18.114,18.148,82089,0
+BAK.US,D,20210813,000000,18.19,18.325,17.944,18.3,115528,0
+BAK.US,D,20210816,000000,18.012,18.02,17.444,17.502,205790,0
+BAK.US,D,20210817,000000,17.715,17.791,16.79,16.892,276922,0
+BAK.US,D,20210818,000000,17.197,17.859,17.019,17.392,326724,0
+BAK.US,D,20210819,000000,17.154,18.054,16.786,17.867,438724,0
+BAK.US,D,20210820,000000,17.782,18.529,17.774,18.47,208542,0
+BAK.US,D,20210823,000000,18.648,19.013,18.546,18.945,194458,0
+BAK.US,D,20210824,000000,19.446,19.683,19.292,19.513,157849,0
+BAK.US,D,20210825,000000,19.768,20.505,19.403,20.447,223847,0
+BAK.US,D,20210826,000000,20.37,20.438,19.87,19.912,153919,0
+BAK.US,D,20210827,000000,20.26,20.505,20.082,20.48,125886,0
+BAK.US,D,20210830,000000,20.26,20.59,19.886,20.455,187505,0
+BAK.US,D,20210831,000000,20.964,21.541,20.829,21.524,336679,0
+BAK.US,D,20210901,000000,21.49,22.424,21.405,22.084,404623,0
+BAK.US,D,20210902,000000,21.855,22.364,21.676,22.008,506688,0
+BAK.US,D,20210903,000000,22.313,22.381,21.694,21.838,247819,0
+BAK.US,D,20210907,000000,21.991,22.313,21.634,21.778,89049,0
+BAK.US,D,20210908,000000,21.745,21.906,20.608,20.769,181004,0
+BAK.US,D,20210909,000000,21.083,22.033,21.023,21.863,273556,0
+BAK.US,D,20210910,000000,22.058,22.296,21.617,21.617,187755,0
+BAK.US,D,20210913,000000,22.058,22.109,21.711,21.812,119371,0
+BAK.US,D,20210914,000000,22.525,22.848,22.304,22.415,306741,0
+BAK.US,D,20210915,000000,22.457,22.788,22.346,22.643,155252,0
+BAK.US,D,20210916,000000,22.618,22.618,22.058,22.33,284347,0
+BAK.US,D,20210917,000000,21.863,21.888,21.057,21.1,281550,0
+BAK.US,D,20210920,000000,20.005,20.132,18.283,18.563,519933,0
+BAK.US,D,20210921,000000,18.953,19.089,18.503,18.826,257145,0
+BAK.US,D,20210922,000000,19.165,19.403,18.24,18.436,356363,0
+BAK.US,D,20210923,000000,18.275,18.572,17.952,18.139,333920,0
+BAK.US,D,20210924,000000,17.927,18.563,17.902,18.393,280664,0
+BAK.US,D,20210927,000000,18.385,18.775,18.003,18.13,301795,0
+BAK.US,D,20210928,000000,18.3,18.495,17.324,17.469,248579,0
+BAK.US,D,20210929,000000,17.791,19.276,17.638,19.089,376981,0
+BAK.US,D,20210930,000000,19.216,19.386,18.351,18.521,256475,0
+BAK.US,D,20211001,000000,18.47,19.021,18.436,18.8,196732,0
+BAK.US,D,20211004,000000,18.503,18.648,18.071,18.402,133308,0
+BAK.US,D,20211005,000000,19.089,19.131,18.461,18.503,165868,0
+BAK.US,D,20211006,000000,17.681,17.944,17.392,17.69,171369,0
+BAK.US,D,20211007,000000,17.562,18.148,17.444,17.46,219516,0
+BAK.US,D,20211008,000000,17.782,18.105,17.545,17.782,138073,0
+BAK.US,D,20211011,000000,17.63,17.876,17.223,17.265,159424,0
+BAK.US,D,20211012,000000,17.477,17.69,17.265,17.52,84118,0
+BAK.US,D,20211013,000000,17.308,18.334,17.299,18.088,198323,0
+BAK.US,D,20211014,000000,18.122,18.173,17.579,17.791,189003,0
+BAK.US,D,20211015,000000,17.952,18.563,17.952,18.317,152122,0
+BAK.US,D,20211018,000000,18.079,18.393,17.909,18.24,188277,0
+BAK.US,D,20211019,000000,17.851,18.037,17.375,17.451,188876,0
+BAK.US,D,20211020,000000,17.477,18.283,17.34,18.096,211618,0
+BAK.US,D,20211021,000000,17.663,17.748,16.526,17.112,290720,0
+BAK.US,D,20211022,000000,16.586,16.756,15.746,16.561,456394,0
+BAK.US,D,20211025,000000,17.078,17.248,16.892,17.129,225959,0
+BAK.US,D,20211026,000000,16.832,17.766,16.561,17.418,315724,0
+BAK.US,D,20211027,000000,17.409,17.596,16.959,17.324,184895,0
+BAK.US,D,20211028,000000,16.959,17.444,16.79,17.053,223026,0
+BAK.US,D,20211029,000000,16.968,17.087,16.323,16.434,172292,0
+BAK.US,D,20211101,000000,16.298,16.459,15.933,16.094,225251,0
+BAK.US,D,20211102,000000,16.442,16.442,15.729,15.789,88433,0
+BAK.US,D,20211103,000000,15.713,16.662,15.619,16.493,190352,0
+BAK.US,D,20211104,000000,16.654,16.654,15.899,16.128,168783,0
+BAK.US,D,20211105,000000,16.408,17.027,16.408,16.85,175572,0
+BAK.US,D,20211108,000000,17.316,17.536,16.993,17.078,214835,0
+BAK.US,D,20211109,000000,17.46,17.817,17.375,17.52,193502,0
+BAK.US,D,20211110,000000,16.298,16.408,15.237,15.288,645016,0
+BAK.US,D,20211111,000000,15.67,15.806,15.085,15.118,409938,0
+BAK.US,D,20211112,000000,15.076,15.382,15.016,15.127,215515,0
+BAK.US,D,20211115,000000,15.212,15.28,15.118,15.118,58075,0
+BAK.US,D,20211116,000000,15.416,15.467,14.847,14.864,212509,0
+BAK.US,D,20211117,000000,14.805,14.847,14.109,14.287,260523,0
+BAK.US,D,20211118,000000,14.287,14.703,14.117,14.253,136241,0
+BAK.US,D,20211119,000000,14.388,14.576,14.261,14.296,116326,0
+BAK.US,D,20211122,000000,14.593,14.805,14.253,14.253,115546,0
+BAK.US,D,20211123,000000,14.957,15.263,14.737,15.254,283907,0
+BAK.US,D,20211124,000000,15.221,15.636,15.178,15.441,145088,0
+BAK.US,D,20211126,000000,15.348,15.356,15.025,15.271,105178,0
+BAK.US,D,20211129,000000,16.043,16.152,15.721,15.789,164654,0
+BAK.US,D,20211130,000000,15.764,15.806,14.72,15.009,189817,0
+BAK.US,D,20211201,000000,16.247,16.501,15.686,15.806,451708,0
+BAK.US,D,20211202,000000,15.882,17.494,15.856,17.451,413041,0
+BAK.US,D,20211203,000000,18.461,18.648,17.96,18.19,445040,0
+BAK.US,D,20211206,000000,19.072,19.793,18.97,19.759,376334,0
+BAK.US,D,20211207,000000,20.532,20.71,19.87,20.073,387844,0
+BAK.US,D,20211208,000000,20.158,20.234,19.81,19.937,702501,0
+BAK.US,D,20211209,000000,18.707,18.953,18.402,18.555,451644,0
+BAK.US,D,20211210,000000,18.709,18.853,18.458,18.545,221007,0
+BAK.US,D,20211213,000000,18.612,18.651,18.121,18.217,211451,0
+BAK.US,D,20211214,000000,17.908,18.092,17.513,17.6,459559,0
+BAK.US,D,20211215,000000,18.217,18.844,18.082,18.825,365338,0
+BAK.US,D,20211216,000000,18.709,19.104,18.275,18.69,360806,0
+BAK.US,D,20211217,000000,18.931,19.091,18.371,18.526,269939,0
+BAK.US,D,20211220,000000,18.583,18.699,18.246,18.545,287669,0
+BAK.US,D,20211221,000000,18.641,18.776,18.516,18.767,156974,0
+BAK.US,D,20211222,000000,18.863,19.278,18.853,19.278,179805,0
+BAK.US,D,20211223,000000,19.181,19.577,19.066,19.422,163075,0
+BAK.US,D,20211227,000000,19.461,19.693,19.323,19.683,89426,0
+BAK.US,D,20211228,000000,19.693,19.77,19.5,19.586,100487,0
+BAK.US,D,20211229,000000,19.577,19.596,19.23,19.297,70865,0
+BAK.US,D,20211230,000000,20.02,20.069,19.702,19.828,131672,0
+BAK.US,D,20211231,000000,19.895,20.474,19.895,20.339,98356,0
+BAK.US,D,20220103,000000,19.693,19.731,19.085,19.104,311240,0
+BAK.US,D,20220104,000000,18.805,19.432,18.796,19.075,219073,0
+BAK.US,D,20220105,000000,19.027,19.162,18.024,18.111,261237,0
+BAK.US,D,20220106,000000,18.063,18.246,17.879,17.918,207179,0
+BAK.US,D,20220107,000000,18.072,18.178,17.87,18.034,268134,0
+BAK.US,D,20220110,000000,18.362,18.42,17.909,18.207,321164,0
+BAK.US,D,20220111,000000,18.352,18.526,18.121,18.333,256097,0
+BAK.US,D,20220112,000000,18.391,18.579,18.167,18.574,173185,0
+BAK.US,D,20220113,000000,18.815,19.017,18.072,18.13,278398,0
+BAK.US,D,20220114,000000,17.716,18.371,17.658,18.198,196671,0
+BAK.US,D,20220118,000000,17.204,17.224,16.539,16.896,903854,0
+BAK.US,D,20220119,000000,17.619,17.804,17.368,17.388,430377,0
+BAK.US,D,20220120,000000,17.744,17.802,17.33,17.349,318653,0
+BAK.US,D,20220121,000000,17.426,17.571,16.954,16.992,378867,0
+BAK.US,D,20220124,000000,16.693,17.561,16.549,17.542,383830,0
+BAK.US,D,20220125,000000,17.031,17.831,16.963,17.59,649695,0
+BAK.US,D,20220126,000000,17.908,18.207,16.78,16.954,1480750,0
+BAK.US,D,20220127,000000,16.568,17.118,16.269,16.452,2276596,0
+BAK.US,D,20220128,000000,17.976,18.563,17.879,18.285,2001485,0
+BAK.US,D,20220131,000000,17.879,18.246,17.696,18.198,604169,0
+BAK.US,D,20220201,000000,18.227,19.046,18.198,19.037,475489,0
+BAK.US,D,20220202,000000,18.998,18.998,18.468,18.94,433861,0
+BAK.US,D,20220203,000000,18.94,19.162,18.68,18.805,320988,0
+BAK.US,D,20220204,000000,18.776,19.77,18.747,19.635,277658,0
+BAK.US,D,20220207,000000,19.876,20.252,19.78,20.078,503052,0
+BAK.US,D,20220208,000000,19.779,19.982,19.712,19.982,237891,0
+BAK.US,D,20220209,000000,19.885,20.3,19.76,19.895,351414,0
+BAK.US,D,20220210,000000,20.098,20.464,19.991,20.04,242971,0
+BAK.US,D,20220211,000000,20.059,20.348,19.548,19.673,437432,0
+BAK.US,D,20220214,000000,19.799,19.808,19.48,19.615,291921,0
+BAK.US,D,20220215,000000,19.818,19.818,19.297,19.394,268972,0
+BAK.US,D,20220216,000000,19.287,19.606,19.21,19.432,367743,0
+BAK.US,D,20220217,000000,19.124,19.23,18.815,19.027,321812,0
+BAK.US,D,20220218,000000,18.911,19.22,18.825,18.853,252272,0
+BAK.US,D,20220222,000000,18.053,18.323,17.802,17.947,300340,0
+BAK.US,D,20220223,000000,18.236,18.323,17.735,18.159,314470,0
+BAK.US,D,20220224,000000,17.195,17.802,17.079,17.735,319200,0
+BAK.US,D,20220225,000000,17.455,17.802,17.33,17.802,298619,0
+BAK.US,D,20220228,000000,17.841,18.063,17.581,17.986,175493,0
+BAK.US,D,20220301,000000,18.063,18.313,17.879,18.043,163638,0
+BAK.US,D,20220302,000000,18.15,18.54,17.908,18.092,544854,0
+BAK.US,D,20220303,000000,18.256,19.026,18.15,18.718,310255,0
+BAK.US,D,20220304,000000,18.304,18.313,17.773,18.082,226337,0
+BAK.US,D,20220307,000000,18.285,18.313,17.05,17.079,408295,0
+BAK.US,D,20220308,000000,16.983,17.137,16.742,16.809,345614,0
+BAK.US,D,20220309,000000,17.638,17.928,17.474,17.716,686097,0
+BAK.US,D,20220310,000000,17.513,18.14,17.513,18.053,566062,0
+BAK.US,D,20220311,000000,17.851,17.947,17.33,17.359,831248,0
+BAK.US,D,20220314,000000,17.764,17.793,16.838,17.05,286476,0
+BAK.US,D,20220315,000000,16.838,17.05,16.616,16.963,293524,0
+BAK.US,D,20220316,000000,16.915,17.436,16.799,17.417,444556,0
+BAK.US,D,20220317,000000,17.831,17.899,17.494,17.841,217573,0
+BAK.US,D,20220318,000000,17.629,18.14,17.532,17.899,308894,0
+BAK.US,D,20220321,000000,18.207,18.304,17.513,17.667,263848,0
+BAK.US,D,20220322,000000,17.841,18.487,17.831,18.381,212183,0
+BAK.US,D,20220323,000000,18.381,18.979,18.371,18.67,190656,0
+BAK.US,D,20220324,000000,18.738,19.043,18.574,18.632,189882,0
+BAK.US,D,20220325,000000,18.786,18.815,17.532,18.487,308421,0
+BAK.US,D,20220328,000000,18.564,18.564,18.159,18.429,261422,0
+BAK.US,D,20220329,000000,18.776,19.017,18.593,18.68,193325,0
+BAK.US,D,20220330,000000,18.429,18.632,18.352,18.439,147915,0
+BAK.US,D,20220331,000000,18.516,18.622,17.908,17.976,329468,0
+BAK.US,D,20220401,000000,18.072,18.448,18.034,18.198,313797,0
+BAK.US,D,20220404,000000,18.612,18.815,18.535,18.738,501362,0
+BAK.US,D,20220405,000000,18.564,18.612,17.764,17.764,241449,0
+BAK.US,D,20220406,000000,17.716,17.754,17.301,17.301,292327,0
+BAK.US,D,20220407,000000,18.564,18.709,18.265,18.497,579936,0
+BAK.US,D,20220408,000000,18.072,18.294,17.648,18.275,404031,0
+BAK.US,D,20220411,000000,18.863,19.133,18.217,18.564,378256,0
+BAK.US,D,20220412,000000,18.612,18.865,18.178,18.275,217851,0
+BAK.US,D,20220413,000000,18.275,18.362,17.899,18.178,249409,0
+BAK.US,D,20220414,000000,18.053,18.256,17.696,17.793,216599,0
+BAK.US,D,20220418,000000,17.841,18.323,17.812,18.082,250855,0
+BAK.US,D,20220419,000000,18.73,18.97,18.48,18.69,237755,0
+BAK.US,D,20220420,000000,18.01,18.1,17.73,17.94,228635,0
+BAK.US,D,20220421,000000,17.92,17.96,17.065,17.11,310930,0
+BAK.US,D,20220422,000000,17.35,17.38,16.55,16.73,386844,0
+BAK.US,D,20220425,000000,16.59,17.09,16.28,16.78,331148,0
+BAK.US,D,20220426,000000,16.55,16.6299,16.24,16.27,364166,0
+BAK.US,D,20220427,000000,16.42,16.6,16.21,16.49,209881,0
+BAK.US,D,20220428,000000,16.25,16.6,16.02,16.51,274984,0
+BAK.US,D,20220429,000000,16.73,16.9,16.205,16.36,456810,0
+BAK.US,D,20220502,000000,16.06,16.51,15.79,16.29,401452,0
+BAK.US,D,20220503,000000,16.55,16.745,16.38,16.7,179965,0
+BAK.US,D,20220504,000000,16.35,17,16.11,16.92,221247,0
+BAK.US,D,20220505,000000,16.51,16.53,15.73,15.96,223676,0
+BAK.US,D,20220506,000000,15.77,15.87,15.36,15.64,164603,0
+BAK.US,D,20220509,000000,15.32,15.92,15.2,15.65,351767,0
+BAK.US,D,20220510,000000,15.75,15.8,15.21,15.33,205549,0
+BAK.US,D,20220511,000000,15.1,16,15.09,15.71,512933,0
+BAK.US,D,20220512,000000,15.8,16.15,15.44,15.72,173002,0
+BAK.US,D,20220513,000000,15.86,16.8,15.8,16.58,490100,0
+BAK.US,D,20220516,000000,16.63,17.04,16.43,16.82,248565,0
+BAK.US,D,20220517,000000,17.5,17.93,17.49,17.92,321478,0
+BAK.US,D,20220518,000000,17.52,17.72,16.9,17.14,281097,0
+BAK.US,D,20220519,000000,17.26,17.6,17.02,17.34,288664,0
+BAK.US,D,20220520,000000,17.62,17.85,17.4602,17.85,155556,0
+BAK.US,D,20220523,000000,18.26,18.44,18.07,18.29,172839,0
+BAK.US,D,20220524,000000,18.27,18.39,17.98,18.36,290401,0
+BAK.US,D,20220525,000000,18.05,18.18,17.67,18.01,218828,0
+BAK.US,D,20220526,000000,17.98,18.15,17.93,17.96,185092,0
+BAK.US,D,20220527,000000,17.95,18.27,17.91,18.09,223232,0
+BAK.US,D,20220531,000000,18.88,19.27,18.66,18.9,446031,0
+BAK.US,D,20220601,000000,18.55,19.29,18.42,19.04,258310,0
+BAK.US,D,20220602,000000,19.18,19.35,18.94,19.22,368714,0
+BAK.US,D,20220603,000000,19.06,19.5,19.04,19.38,158838,0
+BAK.US,D,20220606,000000,19.64,19.64,19.19,19.34,115462,0
+BAK.US,D,20220607,000000,18.87,18.9,18.38,18.55,249170,0
+BAK.US,D,20220608,000000,18.48,18.7,18.26,18.34,132389,0
+BAK.US,D,20220609,000000,18.24,18.45,18.09,18.13,103649,0
+BAK.US,D,20220610,000000,17.76,17.925,17.43,17.62,293685,0
+BAK.US,D,20220613,000000,17.13,17.1755,16.34,16.45,199296,0
+BAK.US,D,20220614,000000,16.46,16.46,15.91,16.1,138920,0
+BAK.US,D,20220615,000000,16.3,16.43,15.87,16.14,135038,0
+BAK.US,D,20220616,000000,15.9,15.9,15.02,15.09,177486,0
+BAK.US,D,20220617,000000,15.26,15.28,14.6,14.61,277813,0
+BAK.US,D,20220621,000000,14.32,14.665,14.17,14.5,290891,0
+BAK.US,D,20220622,000000,14.27,14.45,14.21,14.22,156508,0
+BAK.US,D,20220623,000000,14.52,14.55,14.03,14.16,150479,0
+BAK.US,D,20220624,000000,14.24,14.63,14.13,14.48,297560,0
+BAK.US,D,20220627,000000,14.86,15.21,14.84,14.95,221396,0
+BAK.US,D,20220628,000000,15.14,15.46,14.89,15.09,165462,0
+BAK.US,D,20220629,000000,15.4,15.45,14.59,14.67,179204,0
+BAK.US,D,20220630,000000,14.35,14.48,14.1411,14.28,162669,0
+BAK.US,D,20220701,000000,13.98,14.19,13.63,14.12,229993,0
+BAK.US,D,20220705,000000,13.25,13.28,12.8866,13.21,252081,0
+BAK.US,D,20220706,000000,13,13.01,12.27,12.47,358951,0
+BAK.US,D,20220707,000000,12.88,13.425,12.88,13.15,313623,0
+BAK.US,D,20220708,000000,13.24,13.3,12.97,13.09,131456,0
+BAK.US,D,20220711,000000,12.69,12.84,12.52,12.73,176704,0
+BAK.US,D,20220712,000000,12.51,12.78,12.46,12.58,139538,0
+BAK.US,D,20220713,000000,12.73,12.95,12.575,12.61,204313,0
+BAK.US,D,20220714,000000,12.28,12.28,12.07,12.24,197465,0
+BAK.US,D,20220715,000000,12.2,12.83,12.12,12.81,221841,0
+BAK.US,D,20220718,000000,13.01,13.13,12.53,12.54,330920,0
+BAK.US,D,20220719,000000,12.73,12.93,12.68,12.74,259675,0
+BAK.US,D,20220720,000000,12.84,12.98,12.585,12.77,230798,0
+BAK.US,D,20220721,000000,12.54,12.81,12.42,12.69,210159,0
+BAK.US,D,20220722,000000,12.84,12.97,12.34,12.44,152683,0
+BAK.US,D,20220725,000000,12.58,12.67,12.45,12.58,138763,0
+BAK.US,D,20220726,000000,12.46,12.67,12.45,12.59,147873,0
+BAK.US,D,20220727,000000,12.8,13.18,12.73,13.11,161209,0
+BAK.US,D,20220728,000000,13.54,13.61,13.3,13.53,166528,0
+BAK.US,D,20220729,000000,13.53,14.45,13.22,14.24,775348,0
+BAK.US,D,20220801,000000,13.61,13.76,13.41,13.43,345567,0
+BAK.US,D,20220802,000000,13.25,13.37,12.985,13.18,197308,0
+BAK.US,D,20220803,000000,13.24,13.44,13.06,13.11,138671,0
+BAK.US,D,20220804,000000,12.92,13.37,12.82,13.07,181521,0
+BAK.US,D,20220805,000000,13.05,13.79,13.04,13.67,176598,0
+BAK.US,D,20220808,000000,13.79,14.1199,13.79,14.01,119340,0
+BAK.US,D,20220809,000000,14.1,14.2,13.98,14.18,119606,0
+BAK.US,D,20220810,000000,14.64,14.76,14.4,14.44,178616,0
+BAK.US,D,20220811,000000,14.14,14.19,13.71,13.8,337892,0
+BAK.US,D,20220812,000000,14.36,14.59,14.1,14.24,266300,0
+BAK.US,D,20220815,000000,13.49,13.65,13.3699,13.52,231403,0
+BAK.US,D,20220816,000000,13.34,13.45,13.2606,13.34,209086,0
+BAK.US,D,20220817,000000,13.35,13.42,13.21,13.35,149247,0
+BAK.US,D,20220818,000000,13.44,13.549,13.2,13.31,119978,0
+BAK.US,D,20220819,000000,13.16,13.2,12.95,13.04,135740,0
+BAK.US,D,20220822,000000,12.82,12.86,12.65,12.79,107200,0
+BAK.US,D,20220823,000000,12.88,13.18,12.88,13.01,130139,0
+BAK.US,D,20220824,000000,12.85,13.08,12.8112,12.94,110584,0
+BAK.US,D,20220825,000000,13.07,13.19,12.93,13.02,156664,0
+BAK.US,D,20220826,000000,13.1,13.2,12.8062,12.84,110072,0
+BAK.US,D,20220829,000000,12.8,13.23,12.8,13.09,134783,0
+BAK.US,D,20220830,000000,13.31,13.31,12.5552,12.59,263326,0
+BAK.US,D,20220831,000000,12.33,12.44,11.81,11.82,516458,0
+BAK.US,D,20220901,000000,11.72,11.72,11.41,11.58,283599,0
+BAK.US,D,20220902,000000,12.48,12.688,12.29,12.53,314428,0
+BAK.US,D,20220906,000000,12.79,12.83,12.06,12.18,164457,0
+BAK.US,D,20220907,000000,12.26,12.34,11.865,12.3,121481,0
+BAK.US,D,20220908,000000,12.01,12.07,11.7,11.81,195207,0
+BAK.US,D,20220909,000000,11.81,12.16,11.79,12.07,260949,0
+BAK.US,D,20220912,000000,12.37,12.49,12.13,12.16,179176,0
+BAK.US,D,20220913,000000,11.85,12.01,11.48,11.5,169589,0
+BAK.US,D,20220914,000000,11.38,11.57,11.14,11.15,193733,0
+BAK.US,D,20220915,000000,11.31,11.39,10.92,10.94,164544,0
+BAK.US,D,20220916,000000,10.85,10.95,10.72,10.94,251618,0
+BAK.US,D,20220919,000000,10.69,11.56,10.66,11.49,251763,0
+BAK.US,D,20220920,000000,11.35,11.66,11.28,11.45,172367,0
+BAK.US,D,20220921,000000,11.55,11.55,11.21,11.24,158536,0
+BAK.US,D,20220922,000000,11.41,11.7,11.24,11.62,322576,0
+BAK.US,D,20220923,000000,11.22,11.25,10.79,10.92,342191,0
+BAK.US,D,20220926,000000,10.7,10.79,10.2,10.21,230778,0
+BAK.US,D,20220927,000000,10.35,10.44,10.093,10.15,125265,0
+BAK.US,D,20220928,000000,10.16,10.38,10.02,10.07,297611,0
+BAK.US,D,20220929,000000,9.85,9.85,9.4199,9.67,243115,0
+BAK.US,D,20220930,000000,9.55,9.99,9.54,9.74,192259,0
+BAK.US,D,20221003,000000,10.3,10.7,10.2014,10.6,150590,0
+BAK.US,D,20221004,000000,10.99,11.07,10.65,10.82,344769,0
+BAK.US,D,20221005,000000,10.73,10.9,10.45,10.78,156610,0
+BAK.US,D,20221006,000000,10.76,10.965,10.73,10.84,132253,0
+BAK.US,D,20221007,000000,10.79,10.92,10.445,10.59,389465,0
+BAK.US,D,20221010,000000,10.7,10.88,10.67,10.74,111399,0
+BAK.US,D,20221011,000000,11.81,13.14,11.74,12.76,897380,0
+BAK.US,D,20221012,000000,12.69,12.9,12.33,12.61,283954,0
+BAK.US,D,20221013,000000,12.55,14.51,12.5,14.09,937583,0
+BAK.US,D,20221014,000000,14.36,14.43,13.38,13.44,538554,0
+BAK.US,D,20221017,000000,13.67,13.81,13,13.12,184462,0
+BAK.US,D,20221018,000000,13.44,13.6,12.97,13.23,298788,0
+BAK.US,D,20221019,000000,13.22,13.4,13.1001,13.19,156243,0
+BAK.US,D,20221020,000000,13.39,13.565,12.92,13.16,344086,0
+BAK.US,D,20221021,000000,12.98,13.42,12.9,13.41,185488,0
+BAK.US,D,20221024,000000,12.91,12.9738,12.47,12.68,437989,0
+BAK.US,D,20221025,000000,12.67,12.89,12.48,12.57,266068,0
+BAK.US,D,20221026,000000,12.5491,12.63,12.14,12.16,157876,0
+BAK.US,D,20221027,000000,12.15,12.56,12.15,12.36,207310,0
+BAK.US,D,20221028,000000,12.16,12.24,11.92,12.2,203298,0
+BAK.US,D,20221031,000000,11.69,12.98,11.641,12.93,308508,0
+BAK.US,D,20221101,000000,12.8,13,12.4009,12.82,198448,0
+BAK.US,D,20221102,000000,12.78,12.79,12.32,12.38,88922,0
+BAK.US,D,20221103,000000,12.22,12.63,12.08,12.54,163432,0
+BAK.US,D,20221104,000000,13.77,13.77,12.95,13.13,624775,0
+BAK.US,D,20221107,000000,13.15,13.15,12.38,12.48,145956,0
+BAK.US,D,20221108,000000,12.3,12.39,12.13,12.33,168680,0
+BAK.US,D,20221109,000000,11.57,12.19,11.4,11.52,371451,0
+BAK.US,D,20221110,000000,10.82,10.93,10.54,10.71,530040,0
+BAK.US,D,20221111,000000,11.18,12,11.12,11.99,758386,0
+BAK.US,D,20221114,000000,11.7,11.91,11.62,11.68,258973,0
+BAK.US,D,20221115,000000,11.97,12.09,11.7726,11.8,152542,0
+BAK.US,D,20221116,000000,11.28,11.34,10.95,11.19,307824,0
+BAK.US,D,20221117,000000,10.71,11.03,10.55,11.03,323319,0
+BAK.US,D,20221118,000000,11.1,11.1,10.8227,10.93,139726,0
+BAK.US,D,20221121,000000,10.92,11.14,10.65,11.1,206830,0
+BAK.US,D,20221122,000000,11.13,11.17,10.76,10.91,124184,0
+BAK.US,D,20221123,000000,10.95,11.06,10.6,10.91,158485,0
+BAK.US,D,20221125,000000,11,11.11,10.73,10.86,153872,0
+BAK.US,D,20221128,000000,10.54,10.8,10.5,10.79,200164,0
+BAK.US,D,20221129,000000,11.12,11.3,11.05,11.11,257113,0
+BAK.US,D,20221130,000000,10.99,11.055,10.87,10.97,537290,0
+BAK.US,D,20221201,000000,10.76,10.9512,10.66,10.77,304881,0
+BAK.US,D,20221202,000000,10.8,11.07,10.79,10.85,423742,0
+BAK.US,D,20221205,000000,10.63,10.66,10.18,10.22,720451,0
+BAK.US,D,20221206,000000,10.24,10.45,10.12,10.18,441369,0
+BAK.US,D,20221207,000000,10.19,10.19,9.98,10.02,263190,0
+BAK.US,D,20221208,000000,9.85,9.885,9.55,9.55,497464,0
+BAK.US,D,20221209,000000,9.48,9.76,9.43,9.67,502110,0
+BAK.US,D,20221212,000000,9.39,9.51,9.14,9.47,405367,0
+BAK.US,D,20221213,000000,9.75,9.87,9.45,9.62,349337,0
+BAK.US,D,20221214,000000,9.44,9.63,9.23,9.58,379970,0
+BAK.US,D,20221215,000000,9.06,9.27,9.04,9.07,582855,0
+BAK.US,D,20221216,000000,8.95,8.99,8.625,8.63,651521,0
+BAK.US,D,20221219,000000,8.57,8.65,8.41,8.57,477065,0
+BAK.US,D,20221220,000000,8.87,9.29,8.87,9.09,617250,0
+BAK.US,D,20221221,000000,9.2,9.24,9.06,9.13,186469,0
+BAK.US,D,20221222,000000,9,9.07,8.765,8.99,468867,0
+BAK.US,D,20221223,000000,9.24,9.3,9.11,9.29,266906,0
+BAK.US,D,20221227,000000,8.94,9.095,8.905,9.09,356642,0
+BAK.US,D,20221228,000000,9.27,9.32,9.095,9.15,180303,0
+BAK.US,D,20221229,000000,9.4,9.43,9.08,9.12,350730,0
+BAK.US,D,20221230,000000,9.09,9.2,9.04,9.2,228581,0
+BAK.US,D,20230103,000000,8.57,8.93,8.28,8.29,770488,0
+BAK.US,D,20230104,000000,8.26,8.45,8.245,8.28,523009,0
+BAK.US,D,20230105,000000,8.26,8.768,8.23,8.68,275690,0
+BAK.US,D,20230106,000000,8.94,9,8.8001,8.94,234454,0
+BAK.US,D,20230109,000000,8.79,8.985,8.74,8.91,306316,0
+BAK.US,D,20230110,000000,8.9,8.9499,8.77,8.92,268863,0
+BAK.US,D,20230111,000000,8.92,9.26,8.91,9.25,348597,0
+BAK.US,D,20230112,000000,9.35,9.59,9.1,9.43,273795,0
+BAK.US,D,20230113,000000,9.11,9.26,9.09,9.26,316723,0
+BAK.US,D,20230117,000000,8.85,9.11,8.81,9.04,600319,0
+BAK.US,D,20230118,000000,9.1,9.12,8.75,8.77,537133,0
+BAK.US,D,20230119,000000,8.66,8.7,8.46,8.53,604313,0
+BAK.US,D,20230120,000000,8.3,8.34,8.26,8.32,970556,0
+BAK.US,D,20230123,000000,8.32,8.63,8.28,8.46,1459263,0
+BAK.US,D,20230124,000000,8.65,9,8.45,8.92,828820,0
+BAK.US,D,20230125,000000,8.85,9.31,8.85,8.97,708992,0
+BAK.US,D,20230126,000000,8.97,9.11,8.87,9.08,515668,0
+BAK.US,D,20230127,000000,8.95,9.1,8.795,9.03,573770,0
+BAK.US,D,20230130,000000,9.19,9.21,8.87,8.9,394938,0
+BAK.US,D,20230131,000000,9.15,9.25,9.12,9.23,378591,0
+BAK.US,D,20230201,000000,9.31,9.485,9.11,9.47,365535,0
+BAK.US,D,20230202,000000,9.45,9.47,8.93,8.98,543645,0
+BAK.US,D,20230203,000000,8.71,8.92,8.58,8.62,436825,0
+BAK.US,D,20230206,000000,8.53,8.59,8.35,8.56,682652,0
+BAK.US,D,20230207,000000,8.56,8.705,8.41,8.56,584290,0
+BAK.US,D,20230208,000000,8.5,8.76,8.45,8.67,867924,0
+BAK.US,D,20230209,000000,8.6,8.63,8.4,8.49,1116722,0
+BAK.US,D,20230210,000000,8.45,8.525,8.37,8.51,1065690,0
+BAK.US,D,20230213,000000,8.39,8.55,8.375,8.44,361610,0
+BAK.US,D,20230214,000000,8.23,8.3,7.97,8.06,1334901,0
+BAK.US,D,20230215,000000,7.87,8.0485,7.77,7.91,820928,0
+BAK.US,D,20230216,000000,7.81,7.915,7.73,7.8,1122332,0
+BAK.US,D,20230217,000000,7.8,7.885,7.71,7.87,444610,0
+BAK.US,D,20230221,000000,7.86,7.93,7.62,7.63,329551,0
+BAK.US,D,20230222,000000,7.67,7.76,7.55,7.76,770554,0
+BAK.US,D,20230223,000000,7.84,7.9599,7.66,7.91,1056831,0
+BAK.US,D,20230224,000000,7.75,7.8,7.64,7.69,569615,0
+BAK.US,D,20230227,000000,7.75,7.77,7.57,7.66,482025,0
+BAK.US,D,20230228,000000,7.63,7.88,7.6,7.75,1266366,0
+BAK.US,D,20230301,000000,7.72,7.73,7.37,7.62,1017073,0
+BAK.US,D,20230302,000000,7.64,7.9,7.61,7.85,485375,0
+BAK.US,D,20230303,000000,8.08,8.21,7.86,7.89,472074,0
+BAK.US,D,20230306,000000,7.9,8.14,7.81,8.05,316098,0
+BAK.US,D,20230307,000000,8.04,8.0801,7.66,7.86,821039,0
+BAK.US,D,20230308,000000,8.06,8.23,7.91,8.01,598210,0
+BAK.US,D,20230309,000000,8.03,8.135,7.88,7.9,940254,0
+BAK.US,D,20230310,000000,7.68,7.69,7.435,7.51,1155267,0
+BAK.US,D,20230313,000000,7.19,7.42,7.15,7.21,1003892,0
+BAK.US,D,20230314,000000,7.27,7.27,7,7.03,627710,0
+BAK.US,D,20230315,000000,6.97,6.99,6.79,6.94,725504,0
+BAK.US,D,20230316,000000,6.9,7.1,6.81,7.06,969587,0
+BAK.US,D,20230317,000000,6.91,7.275,6.785,7.19,1197388,0
+BAK.US,D,20230320,000000,7.18,7.18,6.905,6.98,653898,0
+BAK.US,D,20230321,000000,7.02,7.06,6.92,6.93,414063,0
+BAK.US,D,20230322,000000,6.9,7.015,6.67,6.67,720676,0
+BAK.US,D,20230323,000000,6.51,6.62,6.26,6.29,1191067,0
+BAK.US,D,20230324,000000,6.31,6.94,6.27,6.82,1446268,0
+BAK.US,D,20230327,000000,6.97,7.2,6.94,7.17,846592,0
+BAK.US,D,20230328,000000,7.43,7.8,7.43,7.58,1365637,0
+BAK.US,D,20230329,000000,7.61,7.61,7.42,7.5,1072989,0
+BAK.US,D,20230330,000000,7.77,7.84,7.57,7.72,626960,0
+BAK.US,D,20230331,000000,7.8,7.86,7.61,7.7,544174,0
+BAK.US,D,20230403,000000,7.54,7.65,7.51,7.65,434094,0
+BAK.US,D,20230404,000000,7.6,7.61,7.35,7.51,445855,0
+BAK.US,D,20230405,000000,7.55,7.77,7.45,7.77,506496,0
+BAK.US,D,20230406,000000,7.75,7.77,7.55,7.7,484207,0
+BAK.US,D,20230410,000000,7.77,8.05,7.74,8.05,402677,0
+BAK.US,D,20230411,000000,8.19,8.42,8.17,8.37,664940,0
+BAK.US,D,20230412,000000,8.46,8.48,8.21,8.36,367035,0
+BAK.US,D,20230413,000000,8.26,8.3507,8.2,8.27,274354,0
+BAK.US,D,20230414,000000,8.59,8.8,8.4,8.43,848094,0
+BAK.US,D,20230417,000000,8.41,8.41,8.2,8.32,467534,0
+BAK.US,D,20230418,000000,8.05,8.12,7.91,8.02,618607,0
+BAK.US,D,20230419,000000,7.87,7.89,7.7052,7.85,658457,0
+BAK.US,D,20230420,000000,7.81,7.88,7.615,7.66,440545,0
+BAK.US,D,20230421,000000,7.67,7.67,7.23,7.33,343996,0
+BAK.US,D,20230424,000000,7.38,7.4687,7.27,7.36,352319,0
+BAK.US,D,20230425,000000,7.77,7.84,7.495,7.61,1126209,0
+BAK.US,D,20230426,000000,7.7,7.7443,7.48,7.48,442995,0
+BAK.US,D,20230427,000000,7.59,7.64,7.48,7.62,242548,0
+BAK.US,D,20230428,000000,7.59,7.99,7.58,7.86,828495,0
+BAK.US,D,20230501,000000,7.83,7.85,7.67,7.68,176381,0
+BAK.US,D,20230502,000000,7.68,7.68,7.39,7.44,555277,0
+BAK.US,D,20230503,000000,7.4,7.765,7.26,7.61,666639,0
+BAK.US,D,20230504,000000,7.7,7.8,7.415,7.59,368667,0
+BAK.US,D,20230505,000000,7.68,11.99,7.65,9.17,11015176,0
+BAK.US,D,20230508,000000,11.32,11.35,9.33,10.07,10571241,0
+BAK.US,D,20230509,000000,9.5,10.62,9.41,10.53,2811875,0
+BAK.US,D,20230510,000000,10.62,10.94,10.37,10.38,1827689,0
+BAK.US,D,20230511,000000,10.41,10.5,10.12,10.3,1351238,0
+BAK.US,D,20230512,000000,10.07,10.07,9.6,9.87,2409763,0
+BAK.US,D,20230515,000000,9.65,9.74,8.88,9.29,3587131,0
+BAK.US,D,20230516,000000,9.37,9.4782,9.22,9.26,1010249,0
+BAK.US,D,20230517,000000,9.29,9.59,9.26,9.45,998313,0
+BAK.US,D,20230518,000000,9.2,9.385,9.095,9.33,1111263,0
+BAK.US,D,20230519,000000,9.4,9.67,9.315,9.55,1684168,0
+BAK.US,D,20230522,000000,9.58,9.59,9.31,9.37,765432,0
+BAK.US,D,20230523,000000,9.44,9.65,9.26,9.29,1145056,0
+BAK.US,D,20230524,000000,9.46,9.72,9.32,9.6,1589437,0
+BAK.US,D,20230525,000000,9.58,9.615,9.04,9.06,1176410,0
+BAK.US,D,20230526,000000,9.21,9.245,9.07,9.16,697535,0
+BAK.US,D,20230530,000000,8.97,9,8.8225,8.95,962899,0
+BAK.US,D,20230531,000000,9.06,9.11,8.79,8.81,1030009,0
+BAK.US,D,20230601,000000,8.85,9.22,8.85,9.16,705981,0
+BAK.US,D,20230602,000000,9.4,9.63,9.32,9.61,783931,0
+BAK.US,D,20230605,000000,9.84,9.89,9.68,9.78,623761,0
+BAK.US,D,20230606,000000,9.68,10.1205,9.67,10.06,621919,0
+BAK.US,D,20230607,000000,10.08,10.33,10.06,10.28,1012389,0
+BAK.US,D,20230608,000000,10.29,10.3,9.95,10.13,363400,0
+BAK.US,D,20230609,000000,10.22,10.5292,10.205,10.45,596524,0
+BAK.US,D,20230612,000000,11.34,11.43,10.95,11.18,1946653,0
+BAK.US,D,20230613,000000,11.23,11.345,10.915,11,1514747,0
+BAK.US,D,20230614,000000,11.27,11.52,11.09,11.49,1689074,0
+BAK.US,D,20230615,000000,11.79,12.54,11.59,12.28,2635422,0
+BAK.US,D,20230616,000000,12.37,12.5092,12.005,12.46,1300949,0
+BAK.US,D,20230620,000000,12.65,12.67,12.35,12.54,1378827,0
+BAK.US,D,20230621,000000,12.3,12.485,12.26,12.3,752379,0
+BAK.US,D,20230622,000000,11.95,12.14,11.83,11.99,655260,0
+BAK.US,D,20230623,000000,11.76,12.22,11.68,12.11,669579,0
+BAK.US,D,20230626,000000,12.1,12.23,11.93,12,372802,0
+BAK.US,D,20230627,000000,11.95,12.05,11.69,11.84,468476,0
+BAK.US,D,20230628,000000,11.88,11.9284,11.61,11.67,371357,0
+BAK.US,D,20230629,000000,11.66,12,11.65,11.92,419802,0
+BAK.US,D,20230630,000000,11.92,11.93,11.475,11.65,864972,0
+BAK.US,D,20230703,000000,11.7,11.775,11.525,11.53,496306,0
+BAK.US,D,20230705,000000,11.41,11.6,11.28,11.4,1378458,0
+BAK.US,D,20230706,000000,11.09,11.13,10.85,10.86,756780,0
+BAK.US,D,20230707,000000,11.03,11.18,11.01,11.12,726881,0
+BAK.US,D,20230710,000000,10.9,10.96,10.79,10.82,691705,0
+BAK.US,D,20230711,000000,10.62,10.725,10.57,10.68,676010,0
+BAK.US,D,20230712,000000,10.87,11.36,10.77,10.86,1717170,0
+BAK.US,D,20230713,000000,11.01,11.075,10.87,10.88,559008,0
+BAK.US,D,20230714,000000,10.8,10.88,10.61,10.72,1259051,0
+BAK.US,D,20230717,000000,10.72,10.78,10.59,10.69,888277,0
+BAK.US,D,20230718,000000,10.65,10.77,10.48,10.59,739849,0
+BAK.US,D,20230719,000000,10.62,10.722,10.24,10.32,1464434,0
+BAK.US,D,20230720,000000,10.32,10.32,9.67,10.2,3309894,0
+BAK.US,D,20230721,000000,10.18,10.325,10.135,10.25,888692,0
+BAK.US,D,20230724,000000,10.36,10.675,10.34,10.62,1528222,0
+BAK.US,D,20230725,000000,10.79,10.98,10.6794,10.73,843739,0
+BAK.US,D,20230726,000000,10.79,10.91,10.575,10.67,463003,0
+BAK.US,D,20230727,000000,10.65,10.66,10.27,10.27,683737,0
+BAK.US,D,20230728,000000,10.37,10.37,10.2,10.34,474714,0
+BAK.US,D,20230731,000000,10.47,10.665,10.47,10.62,917748,0
+BAK.US,D,20230801,000000,10.51,10.59,10.39,10.41,429095,0
+BAK.US,D,20230802,000000,10.31,10.34,10.1,10.12,817139,0
+BAK.US,D,20230803,000000,10.05,10.11,9.87,9.89,658259,0
+BAK.US,D,20230804,000000,10.05,10.07,9.65,9.65,872827,0
+BAK.US,D,20230807,000000,9.59,9.62,9.43,9.48,646668,0
+BAK.US,D,20230808,000000,9.35,9.69,9.22,9.65,813736,0
+BAK.US,D,20230809,000000,9.71,9.72,9.31,9.44,950158,0
+BAK.US,D,20230810,000000,9.75,10.54,9.71,10.13,1095177,0
+BAK.US,D,20230811,000000,10.06,10.09,9.72,9.77,545128,0
+BAK.US,D,20230814,000000,9.61,9.6475,9.455,9.47,539340,0
+BAK.US,D,20230815,000000,9.42,9.75,9.33,9.45,700998,0
+BAK.US,D,20230816,000000,9.45,9.45,9.14,9.14,1347007,0
+BAK.US,D,20230817,000000,9.27,9.31,8.9932,9.03,751113,0
+BAK.US,D,20230818,000000,9.06,9.235,9.05,9.21,1070195,0
+BAK.US,D,20230821,000000,9.12,9.12,8.89,8.9,585199,0
+BAK.US,D,20230822,000000,8.95,9.165,8.88,9.16,691175,0
+BAK.US,D,20230823,000000,9.13,9.425,9.09,9.35,867471,0
+BAK.US,D,20230824,000000,9.19,9.275,9.08,9.23,361821,0
+BAK.US,D,20230825,000000,9.16,9.17,8.99,9.07,789163,0
+BAK.US,D,20230828,000000,9,9.28,8.935,9.27,682508,0
+BAK.US,D,20230829,000000,8.85,9.29,8.625,9.21,1253909,0
+BAK.US,D,20230830,000000,9.21,9.39,9.18,9.25,569382,0
+BAK.US,D,20230831,000000,9.11,9.18,8.84,8.84,608921,0
+BAK.US,D,20230901,000000,9,9.08,8.9,8.99,569720,0
+BAK.US,D,20230905,000000,8.89,9.0905,8.84,9.07,693731,0
+BAK.US,D,20230906,000000,9.14,9.595,9.12,9.56,1485740,0
+BAK.US,D,20230907,000000,9.49,9.49,9.2011,9.41,418376,0
+BAK.US,D,20230908,000000,9.36,9.79,9.35,9.65,775461,0
+BAK.US,D,20230911,000000,9.61,9.63,9.42,9.42,466887,0
+BAK.US,D,20230912,000000,9.33,9.475,9.175,9.2,552035,0
+BAK.US,D,20230913,000000,9.24,9.28,9.06,9.08,384251,0
+BAK.US,D,20230914,000000,9.05,9.33,9.03,9.3,439365,0
+BAK.US,D,20230915,000000,9.15,9.32,9,9.03,420958,0
+BAK.US,D,20230918,000000,9.45,9.73,9.37,9.52,837524,0
+BAK.US,D,20230919,000000,9.37,9.535,9.3,9.44,406321,0
+BAK.US,D,20230920,000000,9.21,9.27,8.89,9.07,1676722,0
+BAK.US,D,20230921,000000,8.77,8.85,8.59,8.59,1002888,0
+BAK.US,D,20230922,000000,8.55,8.55,8.27,8.36,1072156,0
+BAK.US,D,20230925,000000,8.3,8.4,8.16,8.36,529418,0
+BAK.US,D,20230926,000000,8.29,8.37,8.11,8.14,465035,0
+BAK.US,D,20230927,000000,8.15,8.15,7.925,7.99,435041,0
+BAK.US,D,20230928,000000,7.97,8.08,7.845,8.04,556247,0
+BAK.US,D,20230929,000000,8.26,8.35,8.155,8.21,368759,0
+BAK.US,D,20231002,000000,8.175,8.225,7.91,7.94,367714,0
+BAK.US,D,20231003,000000,7.87,7.895,7.66,7.67,586082,0
+BAK.US,D,20231004,000000,7.69,7.775,7.55,7.64,576947,0
+BAK.US,D,20231005,000000,7.64,7.675,7.41,7.51,523039,0
+BAK.US,D,20231006,000000,7.36,7.5,7.24,7.45,605184,0
+BAK.US,D,20231009,000000,7.34,7.5,7.29,7.5,487328,0
+BAK.US,D,20231010,000000,7.56,7.77,7.52,7.76,565463,0
+BAK.US,D,20231011,000000,7.79,7.845,7.64,7.66,351146,0
+BAK.US,D,20231012,000000,7.65,7.68,7.44,7.48,238868,0
+BAK.US,D,20231013,000000,7.58,7.68,7.485,7.5,251050,0
+BAK.US,D,20231016,000000,7.55,7.55,7.415,7.44,352862,0
+BAK.US,D,20231017,000000,7.49,7.75,7.48,7.55,410118,0
+BAK.US,D,20231018,000000,7.41,7.46,7.34,7.38,458608,0
+BAK.US,D,20231019,000000,7.36,7.49,7.31,7.4,353605,0
+BAK.US,D,20231020,000000,7.35,7.39,7.23,7.23,317934,0
+BAK.US,D,20231023,000000,7.18,7.42,7.13,7.33,433091,0
+BAK.US,D,20231024,000000,7.36,7.41,7.21,7.26,366451,0
+BAK.US,D,20231025,000000,7.18,7.18,6.99,7.08,457292,0
+BAK.US,D,20231026,000000,7.1,7.14,6.9925,7.1,335238,0
+BAK.US,D,20231027,000000,7.26,7.37,6.985,7,598812,0
+BAK.US,D,20231030,000000,6.86,6.88,6.595,6.61,1135566,0
+BAK.US,D,20231031,000000,6.57,6.59,6.35,6.39,946348,0
+BAK.US,D,20231101,000000,6.46,6.65,6.3,6.63,866596,0
+BAK.US,D,20231102,000000,6.75,6.92,6.67,6.89,336773,0
+BAK.US,D,20231103,000000,6.96,7.25,6.96,7.21,625896,0
+BAK.US,D,20231106,000000,7.46,7.4779,7.22,7.25,557635,0
+BAK.US,D,20231107,000000,7.14,7.221,7.05,7.17,765484,0
+BAK.US,D,20231108,000000,7.35,7.35,7.025,7.03,707359,0
+BAK.US,D,20231109,000000,8.22,8.36,7.95,8.08,3095965,0
+BAK.US,D,20231110,000000,8.04,8.17,7.84,8.07,1034084,0
+BAK.US,D,20231113,000000,7.93,8.0994,7.8007,7.9,839157,0
+BAK.US,D,20231114,000000,8.13,8.29,8.13,8.2,1588739,0
+BAK.US,D,20231115,000000,8.24,8.3,8.03,8.07,658999,0
+BAK.US,D,20231116,000000,8.2,8.2301,7.975,8.06,820286,0
+BAK.US,D,20231117,000000,8.25,8.305,8.15,8.19,478147,0
+BAK.US,D,20231120,000000,8.24,8.41,8.2,8.36,437408,0
+BAK.US,D,20231121,000000,8.28,8.29,8.07,8.07,734418,0
+BAK.US,D,20231122,000000,8.31,8.32,8.05,8.13,768331,0
+BAK.US,D,20231124,000000,8.22,8.28,8.19,8.25,195800,0
+BAK.US,D,20231127,000000,8.2,8.28,8.079,8.12,359986,0
+BAK.US,D,20231128,000000,8.12,8.215,8.06,8.14,407219,0
+BAK.US,D,20231129,000000,8.42,8.62,8.33,8.36,735556,0
+BAK.US,D,20231130,000000,8.25,8.27,7.675,7.78,1345233,0
+BAK.US,D,20231201,000000,7.09,7.45,7.05,7.45,4198131,0
+BAK.US,D,20231204,000000,7.25,7.42,7.21,7.28,775141,0
+BAK.US,D,20231205,000000,7.28,7.28,7.03,7.07,563321,0
+BAK.US,D,20231206,000000,7.18,7.33,7.11,7.13,1390126,0
+BAK.US,D,20231207,000000,7.18,7.26,7.0589,7.25,885074,0
+BAK.US,D,20231208,000000,7.13,7.44,7.12,7.16,1689664,0
+BAK.US,D,20231211,000000,7,7.08,6.805,6.86,1487393,0
+BAK.US,D,20231212,000000,6.79,6.88,6.652,6.78,943416,0
+BAK.US,D,20231213,000000,6.73,7.07,6.575,7,1859365,0
+BAK.US,D,20231214,000000,7.09,7.135,6.68,6.89,2021645,0
+BAK.US,D,20231215,000000,6.89,7.06,6.88,7.04,1132951,0
+BAK.US,D,20231218,000000,7.26,7.4969,7.15,7.45,1311782,0
+BAK.US,D,20231219,000000,7.55,8.1,7.5209,8.09,2550278,0
+BAK.US,D,20231220,000000,8.04,8.37,8,8.06,1932199,0
+BAK.US,D,20231221,000000,8.15,8.75,8.15,8.72,2325119,0
+BAK.US,D,20231222,000000,8.87,8.94,8.715,8.94,1444496,0
+BAK.US,D,20231226,000000,9.02,9.17,8.9914,9.07,840083,0
+BAK.US,D,20231227,000000,8.97,9.08,8.88,9.07,767354,0
+BAK.US,D,20231228,000000,9.05,9.1199,8.96,8.99,443600,0
+BAK.US,D,20231229,000000,9.02,9.02,8.72,8.82,708813,0
+BAK.US,D,20240102,000000,8.8,8.82,8.49,8.59,917719,0
+BAK.US,D,20240103,000000,8.41,8.45,8.22,8.37,1141941,0
+BAK.US,D,20240104,000000,8.4,8.5312,8.31,8.48,625323,0
+BAK.US,D,20240105,000000,8.4,8.6099,8.25,8.29,944448,0
+BAK.US,D,20240108,000000,8.29,8.49,8.2702,8.48,867862,0
+BAK.US,D,20240109,000000,8.29,8.3,8.07,8.1,1221039,0
+BAK.US,D,20240110,000000,8,8.01,7.75,7.85,1312629,0
+BAK.US,D,20240111,000000,7.8,7.85,7.67,7.67,654342,0
+BAK.US,D,20240112,000000,7.98,8.08,7.77,7.86,1034238,0
+BAK.US,D,20240116,000000,7.71,7.72,7.46,7.56,876539,0
+BAK.US,D,20240117,000000,7.48,7.49,7.2892,7.3,1415943,0
+BAK.US,D,20240118,000000,7.26,7.3,7.19,7.24,767499,0
+BAK.US,D,20240119,000000,7.27,7.32,7.21,7.22,653032,0
+BAK.US,D,20240122,000000,7.08,7.1712,6.885,6.95,2150843,0
+BAK.US,D,20240123,000000,7,7.26,7,7.23,1012031,0
+BAK.US,D,20240124,000000,7.38,7.38,7.2208,7.3,656084,0
+BAK.US,D,20240125,000000,7.35,7.525,7.305,7.47,855578,0
+BAK.US,D,20240126,000000,7.51,7.655,7.4997,7.62,724394,0
+BAK.US,D,20240129,000000,7.5,7.7,7.395,7.69,620258,0
+BAK.US,D,20240130,000000,7.49,7.5181,7.19,7.24,1113688,0
+BAK.US,D,20240131,000000,7.37,7.515,7.23,7.24,725764,0
+BAK.US,D,20240201,000000,7.26,7.375,7.19,7.32,831465,0
+BAK.US,D,20240202,000000,7.23,7.27,7.08,7.1,840674,0
+BAK.US,D,20240205,000000,7,7.15,6.8,7.12,1208731,0
+BAK.US,D,20240206,000000,7.15,7.315,7.145,7.22,645422,0
+BAK.US,D,20240207,000000,7.2,7.21,6.995,7.08,668619,0
+BAK.US,D,20240208,000000,7.09,7.12,6.98,7.05,433833,0
+BAK.US,D,20240209,000000,7.08,7.17,6.99,7.02,470122,0
+BAK.US,D,20240212,000000,7.01,7.29,6.35,7.1,1726145,0
+BAK.US,D,20240213,000000,7,7.07,6.72,6.85,784378,0
+BAK.US,D,20240214,000000,6.9,7,6.78,6.92,643089,0
+BAK.US,D,20240215,000000,7.09,7.23,7.02,7.1,848654,0
+BAK.US,D,20240216,000000,7.45,7.975,7.43,7.82,1593943,0
+BAK.US,D,20240220,000000,7.86,7.96,7.67,7.93,1461636,0
+BAK.US,D,20240221,000000,8.16,8.24,7.73,7.9,2092468,0
+BAK.US,D,20240222,000000,7.99,8.395,7.94,8.34,2158812,0
+BAK.US,D,20240223,000000,8.26,8.295,8.1,8.18,989342,0
+BAK.US,D,20240226,000000,8.18,8.49,8.13,8.47,918782,0
+BAK.US,D,20240227,000000,8.54,8.74,8.48,8.6,603507,0
+BAK.US,D,20240228,000000,8.43,8.53,8.24,8.29,1101330,0
+BAK.US,D,20240229,000000,8.32,8.52,8.275,8.47,865132,0
+BAK.US,D,20240301,000000,8.63,8.845,8.55,8.8,871784,0
+BAK.US,D,20240304,000000,8.76,8.945,8.595,8.94,988356,0
+BAK.US,D,20240305,000000,8.93,8.94,8.47,8.48,922677,0
+BAK.US,D,20240306,000000,8.55,8.56,8.14,8.17,1074605,0
+BAK.US,D,20240307,000000,8.21,8.255,8.11,8.22,681004,0
+BAK.US,D,20240308,000000,8.12,8.185,7.995,8.02,754405,0
+BAK.US,D,20240311,000000,8.01,8.345,8.01,8.2,787332,0
+BAK.US,D,20240312,000000,8.37,8.42,8.175,8.21,491664,0
+BAK.US,D,20240313,000000,8.19,8.41,8.18,8.29,450670,0
+BAK.US,D,20240314,000000,8.22,8.34,8.095,8.33,925795,0
+BAK.US,D,20240315,000000,8.23,8.59,8.23,8.53,1302429,0
+BAK.US,D,20240318,000000,8.68,8.74,8.405,8.59,1114334,0
+BAK.US,D,20240319,000000,8.88,9.245,8.83,8.99,2378059,0
+BAK.US,D,20240320,000000,9.91,10.56,9.67,10.56,3961902,0
+BAK.US,D,20240321,000000,10.53,10.68,10.32,10.66,2383847,0
+BAK.US,D,20240322,000000,10.74,10.9801,10.48,10.81,1434920,0
+BAK.US,D,20240325,000000,10.7,10.7113,10.305,10.37,1424728,0
+BAK.US,D,20240326,000000,10.37,10.55,10.2612,10.39,642396,0
+BAK.US,D,20240327,000000,10.42,10.91,10.28,10.9,1188456,0
+BAK.US,D,20240328,000000,10.81,10.9,10.485,10.53,938086,0
+BAK.US,D,20240401,000000,10.48,10.5,10.23,10.3,452010,0
+BAK.US,D,20240402,000000,10.31,10.49,10.2347,10.27,515129,0
+BAK.US,D,20240403,000000,10.27,10.32,9.87,10.31,1138121,0
+BAK.US,D,20240404,000000,10.44,10.635,10.33,10.37,506665,0
+BAK.US,D,20240405,000000,10.4,10.5,10.04,10.19,963471,0
+BAK.US,D,20240408,000000,9.92,10,9.74,9.88,993672,0
+BAK.US,D,20240409,000000,9.96,9.965,9.805,9.9,471300,0
+BAK.US,D,20240410,000000,9.67,9.815,9.58,9.7,555121,0
+BAK.US,D,20240411,000000,9.6,9.7,9.5303,9.62,404883,0
+BAK.US,D,20240412,000000,9.47,9.51,9.21,9.27,756903,0
+BAK.US,D,20240415,000000,9.01,9.14,8.86,8.93,651240,0
+BAK.US,D,20240416,000000,8.75,8.79,8.6,8.71,700536,0
+BAK.US,D,20240417,000000,8.68,8.7,8.545,8.57,727607,0
+BAK.US,D,20240418,000000,8.5,8.64,8.35,8.64,1206474,0
+BAK.US,D,20240419,000000,8.52,8.75,8.52,8.655,661092,0
+BAK.US,D,20240422,000000,8.43,8.7999,8.38,8.76,601478,0
+BAK.US,D,20240423,000000,8.62,8.94,8.5899,8.89,500557,0
+BAK.US,D,20240424,000000,8.77,8.895,8.73,8.8,774222,0
+BAK.US,D,20240425,000000,8.64,8.82,8.64,8.72,422021,0
+BAK.US,D,20240426,000000,8.88,9.0499,8.82,8.94,694018,0
+BAK.US,D,20240429,000000,9.09,9.21,8.8,8.82,505957,0
+BAK.US,D,20240430,000000,8.44,8.44,8.13,8.2,1605959,0
+BAK.US,D,20240501,000000,8.17,8.31,8.06,8.16,629992,0
+BAK.US,D,20240502,000000,8.35,8.685,8.34,8.62,906951,0
+BAK.US,D,20240503,000000,8.83,9.05,8.765,9.03,739521,0
+BAK.US,D,20240506,000000,7.7,7.86,7.58,7.75,5857894,0
+BAK.US,D,20240507,000000,7.89,8.09,7.835,7.87,1132153,0
+BAK.US,D,20240508,000000,7.78,7.89,7.73,7.75,724290,0
+BAK.US,D,20240509,000000,7.45,7.585,7.365,7.41,1027280,0
+BAK.US,D,20240510,000000,7.52,7.565,7.34,7.36,466401,0
+BAK.US,D,20240513,000000,7.36,7.5,7.3,7.32,549780,0
+BAK.US,D,20240514,000000,7.31,7.61,7.31,7.57,1017592,0
+BAK.US,D,20240515,000000,7.57,7.65,7.445,7.5,568250,0
+BAK.US,D,20240516,000000,7.51,7.62,7.48,7.52,460751,0
+BAK.US,D,20240517,000000,7.59,7.625,7.52,7.54,242635,0
+BAK.US,D,20240520,000000,7.87,7.96,7.68,7.78,833752,0
+BAK.US,D,20240521,000000,7.88,7.89,7.765,7.83,567072,0
+BAK.US,D,20240522,000000,7.78,7.88,7.705,7.73,528311,0
+BAK.US,D,20240523,000000,7.73,7.755,7.44,7.45,726765,0
+BAK.US,D,20240524,000000,7.54,7.59,7.34,7.38,477894,0
+BAK.US,D,20240528,000000,7.5,7.58,7.37,7.47,483648,0
+BAK.US,D,20240529,000000,7.31,7.44,7.31,7.37,634727,0
+BAK.US,D,20240530,000000,7.32,7.44,7.3117,7.42,267912,0
+BAK.US,D,20240531,000000,7.39,7.42,7.1205,7.19,673236,0
+BAK.US,D,20240603,000000,7.2,7.225,7.02,7.12,766667,0
+BAK.US,D,20240604,000000,7.01,7.07,6.965,7.01,898762,0
+BAK.US,D,20240605,000000,7.09,7.18,7,7.1,1577015,0
+BAK.US,D,20240606,000000,7.07,7.085,6.74,6.8,1013693,0
+BAK.US,D,20240607,000000,6.66,6.71,6.535,6.62,670341,0
+BAK.US,D,20240610,000000,6.58,6.8,6.58,6.67,621945,0
+BAK.US,D,20240611,000000,6.79,6.865,6.725,6.81,673798,0
+BAK.US,D,20240612,000000,6.75,6.77,6.51,6.6,947509,0
+BAK.US,D,20240613,000000,6.65,6.88,6.625,6.86,810802,0
+BAK.US,D,20240614,000000,6.77,7.005,6.77,6.88,742835,0
+BAK.US,D,20240617,000000,6.7,6.73,6.44,6.5,843414,0
+BAK.US,D,20240618,000000,6.43,6.5695,6.4,6.53,848919,0
+BAK.US,D,20240620,000000,6.62,6.705,6.515,6.6,558583,0
+BAK.US,D,20240621,000000,6.48,6.6999,6.44,6.63,430653,0
+BAK.US,D,20240624,000000,6.7,6.75,6.615,6.72,508735,0
+BAK.US,D,20240625,000000,6.62,6.645,6.53,6.62,367315,0
+BAK.US,D,20240626,000000,6.49,6.53,6.44,6.52,506709,0
+BAK.US,D,20240627,000000,6.53,6.73,6.48,6.73,449112,0
+BAK.US,D,20240628,000000,6.58,6.6189,6.42,6.45,562768,0
+BAK.US,D,20240701,000000,6.4,6.53,6.23,6.27,683563,0
+BAK.US,D,20240702,000000,6.22,6.29,6.11,6.28,917672,0
+BAK.US,D,20240703,000000,6.38,6.77,6.38,6.77,816118,0
+BAK.US,D,20240705,000000,6.67,6.79,6.55,6.79,614994,0
+BAK.US,D,20240708,000000,6.63,6.81,6.62,6.81,483179,0
+BAK.US,D,20240709,000000,6.79,6.89,6.7601,6.84,450941,0
+BAK.US,D,20240710,000000,6.9,6.95,6.85,6.95,335404,0
+BAK.US,D,20240711,000000,7.05,7.1799,6.995,7.15,734863,0
+BAK.US,D,20240712,000000,7.16,7.225,7.09,7.15,266987,0
+BAK.US,D,20240715,000000,7.17,7.215,7.07,7.18,699395,0
+BAK.US,D,20240716,000000,7.27,7.32,7.15,7.24,422889,0
+BAK.US,D,20240717,000000,7.14,7.21,6.96,7.03,418231,0
+BAK.US,D,20240718,000000,6.82,6.87,6.555,6.6,611500,0
+BAK.US,D,20240719,000000,6.64,6.73,6.43,6.48,433616,0
+BAK.US,D,20240722,000000,6.64,6.84,6.62,6.75,407490,0
+BAK.US,D,20240723,000000,6.7,6.71,6.51,6.54,337190,0
+BAK.US,D,20240724,000000,6.44,6.51,6.285,6.32,354633,0
+BAK.US,D,20240725,000000,6.29,6.4076,6.255,6.32,341356,0
+BAK.US,D,20240726,000000,6.48,6.49,6.3,6.44,764047,0
+BAK.US,D,20240729,000000,6.39,6.4,6.34,6.38,285756,0
+BAK.US,D,20240730,000000,6.34,6.4289,6.315,6.33,335301,0
+BAK.US,D,20240731,000000,6.34,6.4,6.21,6.22,355645,0
+BAK.US,D,20240801,000000,6.26,6.33,5.96,6.02,719364,0
+BAK.US,D,20240802,000000,6.08,6.08,5.72,5.78,1531739,0
+BAK.US,D,20240805,000000,5.41,5.66,5.28,5.62,2735761,0
+BAK.US,D,20240806,000000,5.7,5.75,5.57,5.66,603437,0
+BAK.US,D,20240807,000000,5.77,5.965,5.72,5.91,909243,0
+BAK.US,D,20240808,000000,6.01,6.35,5.98,6.19,1754243,0
+BAK.US,D,20240809,000000,6.18,6.3,6.0901,6.24,606038,0
+BAK.US,D,20240812,000000,6.31,6.325,5.96,5.98,739267,0
+BAK.US,D,20240813,000000,5.99,6.085,5.97,6.01,514545,0
+BAK.US,D,20240814,000000,6.04,6.08,5.9401,6.01,575566,0
+BAK.US,D,20240815,000000,5.99,6.17,5.97,6.08,987363,0
+BAK.US,D,20240816,000000,6.27,6.27,6.12,6.22,340657,0
+BAK.US,D,20240819,000000,6.35,6.48,6.285,6.34,853786,0
+BAK.US,D,20240820,000000,6.47,6.48,6.265,6.46,506742,0
+BAK.US,D,20240821,000000,6.5,6.56,6.31,6.38,535387,0
+BAK.US,D,20240822,000000,6.28,6.28,6.09,6.09,307140,0
+BAK.US,D,20240823,000000,6.22,6.405,6.16,6.33,437057,0
+BAK.US,D,20240826,000000,6.32,6.51,6.3,6.43,739361,0
+BAK.US,D,20240827,000000,6.43,6.545,6.43,6.43,288925,0
+BAK.US,D,20240828,000000,6.36,6.435,6.32,6.38,316028,0
+BAK.US,D,20240829,000000,6.32,6.32,6.21,6.23,402986,0
+BAK.US,D,20240830,000000,6.16,6.35,6.16,6.32,377135,0
+BAK.US,D,20240903,000000,6.61,6.665,6.31,6.51,1334511,0
+BAK.US,D,20240904,000000,6.64,6.77,6.59,6.61,708530,0
+BAK.US,D,20240905,000000,6.63,6.63,6.425,6.51,461874,0
+BAK.US,D,20240906,000000,6.65,6.84,6.52,6.8,1858988,0
+BAK.US,D,20240909,000000,6.64,6.68,6.475,6.53,686777,0
+BAK.US,D,20240910,000000,6.34,6.43,6.14,6.22,877273,0
+BAK.US,D,20240911,000000,6.32,6.465,6.23,6.4,382680,0
+BAK.US,D,20240912,000000,6.29,6.455,6.2601,6.41,277024,0
+BAK.US,D,20240913,000000,6.57,6.98,6.56,6.97,723675,0
+BAK.US,D,20240916,000000,7.1,7.18,6.975,7,867711,0
+BAK.US,D,20240917,000000,6.96,6.96,6.79,6.91,582690,0
+BAK.US,D,20240918,000000,7.37,7.518,7.195,7.27,2232286,0
+BAK.US,D,20240919,000000,7.42,7.44,7.0305,7.04,994280,0
+BAK.US,D,20240920,000000,6.95,6.98,6.73,6.86,1240945,0
+BAK.US,D,20240923,000000,6.65,6.945,6.65,6.83,954611,0
+BAK.US,D,20240924,000000,7,7.15,6.96,7.15,1177950,0
+BAK.US,D,20240925,000000,7.11,7.4,7.03,7.38,1454450,0
+BAK.US,D,20240926,000000,7.53,7.5805,7.35,7.54,818818,0
+BAK.US,D,20240927,000000,7.6,7.71,7.4934,7.53,600990,0
+BAK.US,D,20240930,000000,7.45,7.51,7.31,7.34,544267,0
+BAK.US,D,20241001,000000,7.38,7.41,7.27,7.39,393116,0
+BAK.US,D,20241002,000000,7.55,7.605,7.43,7.5,389746,0
+BAK.US,D,20241003,000000,7.37,7.38,7.16,7.28,462834,0
+BAK.US,D,20241004,000000,7.23,7.38,7.185,7.38,465730,0
+BAK.US,D,20241007,000000,7.49,7.56,7.32,7.34,244916,0
+BAK.US,D,20241008,000000,7.26,7.34,7,7,762730,0
+BAK.US,D,20241009,000000,6.83,6.89,6.69,6.69,589769,0
+BAK.US,D,20241010,000000,6.68,6.77,6.6,6.75,357038,0
+BAK.US,D,20241011,000000,6.66,6.835,6.65,6.7,254634,0
+BAK.US,D,20241014,000000,6.64,6.79,6.62,6.73,291490,0
+BAK.US,D,20241015,000000,6.65,6.695,6.53,6.56,426674,0
+BAK.US,D,20241016,000000,6.56,6.6,6.495,6.53,334807,0
+BAK.US,D,20241017,000000,6.39,6.45,6.33,6.42,328542,0
+BAK.US,D,20241018,000000,6.56,6.56,6.34,6.34,313213,0
+BAK.US,D,20241021,000000,6.35,6.409,6.325,6.37,551599,0
+BAK.US,D,20241022,000000,6.32,6.355,6.225,6.27,328963,0
+BAK.US,D,20241023,000000,6.17,6.235,6.135,6.18,307384,0
+BAK.US,D,20241024,000000,6.18,6.25,6.03,6.16,552181,0
+BAK.US,D,20241025,000000,6.09,6.23,6.07,6.09,483948,0
+BAK.US,D,20241028,000000,6.28,6.345,6.22,6.32,407230,0
+BAK.US,D,20241029,000000,6.31,6.32,6.16,6.21,351487,0
+BAK.US,D,20241030,000000,6.16,6.255,6.125,6.13,191345,0
+BAK.US,D,20241031,000000,6.1,6.115,6.04,6.08,537129,0
+BAK.US,D,20241101,000000,6.03,6.065,5.83,5.89,853957,0
+BAK.US,D,20241104,000000,5.94,5.9995,5.85,5.92,741273,0
+BAK.US,D,20241105,000000,5.9,6.18,5.891,6.14,543939,0
+BAK.US,D,20241106,000000,6.05,6.2,5.95,6.11,519492,0
+BAK.US,D,20241107,000000,6.31,6.335,5.78,5.82,1481264,0
+BAK.US,D,20241108,000000,5.67,5.7,5.49,5.53,1036293,0
+BAK.US,D,20241111,000000,5.4994,5.55,5.44,5.45,642353,0
+BAK.US,D,20241112,000000,5.45,5.49,5.3,5.32,1124184,0
+BAK.US,D,20241113,000000,5.28,5.31,5.2,5.27,609781,0
+BAK.US,D,20241114,000000,5.34,5.34,5.18,5.19,400759,0
+BAK.US,D,20241115,000000,5.182,5.25,5.115,5.19,291346,0
+BAK.US,D,20241118,000000,5.175,5.23,5.09,5.1,629932,0
+BAK.US,D,20241119,000000,5.12,5.26,5.07,5.09,617984,0
+BAK.US,D,20241120,000000,5.09,5.16,5.055,5.08,279889,0
+BAK.US,D,20241121,000000,5,5.0289,4.92,4.96,1175359,0
+BAK.US,D,20241122,000000,5,5.31,5,5.3,1832966,0
+BAK.US,D,20241125,000000,5.35,5.46,5.305,5.33,1036500,0
+BAK.US,D,20241126,000000,5.398,5.398,5.18,5.21,595686,0
+BAK.US,D,20241127,000000,5.2,5.2661,4.9299,5.08,1473542,0
+BAK.US,D,20241129,000000,4.73,5.05,4.685,5.02,1454856,0
+BAK.US,D,20241202,000000,4.97,5.12,4.94,5.12,1173185,0
+BAK.US,D,20241203,000000,5.05,5.18,5,5.11,971871,0
+BAK.US,D,20241204,000000,5.09,5.15,5.0838,5.11,990201,0
+BAK.US,D,20241205,000000,5.2,5.26,5.085,5.1,726689,0
+BAK.US,D,20241206,000000,5.02,5.04,4.742,4.82,1369048,0
+BAK.US,D,20241209,000000,4.91,5.03,4.82,4.83,915355,0
+BAK.US,D,20241210,000000,4.99,5.05,4.88,5.04,944569,0
+BAK.US,D,20241211,000000,5.012,5.195,4.95,5.08,1284902,0
+BAK.US,D,20241212,000000,4.94,4.985,4.74,4.78,1078915,0
+BAK.US,D,20241213,000000,4.7,4.7,4.24,4.27,3705001,0
+BAK.US,D,20241216,000000,4.27,4.32,4.07,4.14,1771936,0
+BAK.US,D,20241217,000000,4.15,4.35,4.145,4.27,1670164,0
+BAK.US,D,20241218,000000,4.19,4.22,3.925,3.98,1367342,0
+BAK.US,D,20241219,000000,4.14,4.15,4.035,4.05,1026410,0
+BAK.US,D,20241220,000000,4.015,4.12,4,4.01,1068122,0
+BAK.US,D,20241223,000000,3.9,3.92,3.84,3.84,1246812,0
+BAK.US,D,20241224,000000,3.83,3.955,3.82,3.93,385920,0
+BAK.US,D,20241226,000000,3.79,3.9,3.78,3.84,1151096,0
+BAK.US,D,20241227,000000,3.785,3.92,3.735,3.8,979801,0
+BAK.US,D,20241230,000000,3.77,3.83,3.7,3.8,1346108,0
+BAK.US,D,20241231,000000,3.84,3.9,3.79,3.86,865751,0
+BAK.US,D,20250102,000000,3.77,4.095,3.77,4,1123679,0
+BAK.US,D,20250103,000000,3.98,4.03,3.76,3.78,1364471,0
+BAK.US,D,20250106,000000,3.91,4.015,3.89,3.9,1004405,0
+BAK.US,D,20250107,000000,3.98,4.03,3.895,3.9,608406,0
+BAK.US,D,20250108,000000,3.83,3.84,3.72,3.78,1021292,0
+BAK.US,D,20250110,000000,3.75,3.77,3.705,3.73,710859,0
+BAK.US,D,20250113,000000,3.72,3.81,3.6912,3.78,772938,0
+BAK.US,D,20250114,000000,3.77,3.92,3.76,3.9,841669,0
+BAK.US,D,20250115,000000,3.99,4.15,3.99,4.13,971874,0
+BAK.US,D,20250116,000000,4.1,4.15,4.07,4.11,545519,0
+BAK.US,D,20250117,000000,4.195,4.23,4.11,4.17,768770,0
+BAK.US,D,20250121,000000,4.58,4.845,4.46,4.82,2195376,0
+BAK.US,D,20250122,000000,4.82,4.8895,4.665,4.72,1043486,0
+BAK.US,D,20250123,000000,4.902,4.95,4.81,4.9,939895,0
+BAK.US,D,20250124,000000,4.938,4.97,4.8007,4.84,688905,0
+BAK.US,D,20250127,000000,4.99,5.09,4.95,5.04,787157,0
+BAK.US,D,20250128,000000,5.04,5.0999,4.935,4.95,653896,0
+BAK.US,D,20250129,000000,4.91,4.9394,4.79,4.83,409564,0
+BAK.US,D,20250130,000000,4.78,4.84,4.69,4.76,720420,0
+BAK.US,D,20250131,000000,4.8,4.8652,4.6,4.64,1422703,0
+BAK.US,D,20250203,000000,4.57,4.65,4.46,4.46,1161533,0
+BAK.US,D,20250204,000000,4.4806,4.825,4.45,4.71,1260569,0
+BAK.US,D,20250205,000000,4.66,4.71,4.57,4.57,635183,0
+BAK.US,D,20250206,000000,4.575,4.62,4.43,4.56,1607975,0
+BAK.US,D,20250207,000000,4.675,4.78,4.42,4.45,999291,0
+BAK.US,D,20250210,000000,4.64,4.65,4.5313,4.54,530340,0
+BAK.US,D,20250211,000000,4.625,4.66,4.51,4.51,508762,0
+BAK.US,D,20250212,000000,4.36,4.37,4.185,4.29,1100552,0
+BAK.US,D,20250213,000000,4.28,4.52,4.27,4.5,617695,0
+BAK.US,D,20250214,000000,4.59,4.63,4.505,4.6,425205,0
+BAK.US,D,20250218,000000,4.65,4.74,4.61,4.63,394559,0
+BAK.US,D,20250219,000000,4.58,4.65,4.53,4.56,355698,0
+BAK.US,D,20250220,000000,4.54,4.59,4.5,4.56,354327,0
+BAK.US,D,20250221,000000,4.53,4.55,4.37,4.41,554981,0
+BAK.US,D,20250224,000000,4.41,4.43,4.32,4.35,384637,0
+BAK.US,D,20250225,000000,4.35,4.35,4.19,4.21,616222,0
+BAK.US,D,20250226,000000,4.19,4.1986,4.06,4.08,695911,0
+BAK.US,D,20250227,000000,3.82,4.12,3.765,3.97,1296787,0
+BAK.US,D,20250228,000000,3.8693,3.8693,3.67,3.69,1502407,0
+BAK.US,D,20250303,000000,3.73,3.815,3.5,3.52,1053890,0
+BAK.US,D,20250304,000000,3.5911,3.61,3.4149,3.56,736034,0
+BAK.US,D,20250305,000000,3.668,3.735,3.6,3.66,939275,0
+BAK.US,D,20250306,000000,3.615,3.705,3.575,3.64,538158,0
+BAK.US,D,20250307,000000,3.6509,3.74,3.63,3.69,774881,0
+BAK.US,D,20250310,000000,3.66,3.68,3.525,3.57,475819,0
+BAK.US,D,20250311,000000,3.61,3.7,3.55,3.63,763090,0
+BAK.US,D,20250312,000000,3.59,3.64,3.48,3.48,608759,0
+BAK.US,D,20250313,000000,3.49,3.64,3.43,3.62,670003,0
+BAK.US,D,20250314,000000,3.715,3.9,3.69,3.84,697416,0
+BAK.US,D,20250317,000000,3.86,4.029,3.83,3.99,1131647,0
+BAK.US,D,20250318,000000,3.9719,3.98,3.865,3.89,391341,0
+BAK.US,D,20250319,000000,3.89,4,3.8805,3.92,446820,0
+BAK.US,D,20250320,000000,3.9,3.94,3.79,3.8,546667,0
+BAK.US,D,20250321,000000,3.79,3.8,3.69,3.75,639770,0
+BAK.US,D,20250324,000000,3.745,3.77,3.62,3.63,1055716,0
+BAK.US,D,20250325,000000,3.705,3.785,3.675,3.69,1994321,0
+BAK.US,D,20250326,000000,3.86,4.225,3.745,4.13,2145377,0
+BAK.US,D,20250327,000000,3.99,4.12,3.96,4.08,756188,0
+BAK.US,D,20250328,000000,4.12,4.13,3.915,3.95,468371,0
+BAK.US,D,20250331,000000,3.87,3.915,3.8,3.85,416693,0
+BAK.US,D,20250401,000000,3.8,3.82,3.7,3.71,483276,0
+BAK.US,D,20250402,000000,3.71,3.75,3.64,3.7,347047,0
+BAK.US,D,20250403,000000,3.72,3.8205,3.61,3.63,739082,0
+BAK.US,D,20250404,000000,3.5,3.51,3.245,3.32,2410675,0
+BAK.US,D,20250407,000000,3.2,3.385,3.0612,3.12,1586606,0
+BAK.US,D,20250408,000000,3.25,3.26,2.9,2.91,1268795,0
+BAK.US,D,20250409,000000,2.88,3.32,2.85,3.27,1795179,0
+BAK.US,D,20250410,000000,3.22,3.43,3.19,3.31,1665740,0
+BAK.US,D,20250411,000000,3.29,3.455,3.28,3.4,744000,0
+BAK.US,D,20250414,000000,3.465,3.54,3.4,3.48,834204,0
+BAK.US,D,20250415,000000,3.4432,3.45,3.27,3.3,1176558,0
+BAK.US,D,20250416,000000,3.31,3.41,3.29,3.38,484094,0
+BAK.US,D,20250417,000000,3.37,3.49,3.36,3.46,533671,0
+BAK.US,D,20250421,000000,3.49,3.54,3.415,3.51,761271,0
+BAK.US,D,20250422,000000,3.47,3.83,3.47,3.82,1421071,0
+BAK.US,D,20250423,000000,3.995,4.13,3.915,4,842608,0
+BAK.US,D,20250424,000000,4.09,4.09,4,4.09,487711,0
+BAK.US,D,20250425,000000,4.06,4.08,3.91,3.95,547768,0
+BAK.US,D,20250428,000000,3.965,3.9812,3.9,3.93,311466,0
+BAK.US,D,20250429,000000,3.9448,4.0291,3.92,3.94,199203,0
+BAK.US,D,20250430,000000,3.82,3.83,3.68,3.72,728395,0
+BAK.US,D,20250501,000000,3.682,3.7,3.4948,3.58,654905,0
+BAK.US,D,20250502,000000,3.71,3.74,3.645,3.68,488950,0
+BAK.US,D,20250505,000000,3.78,3.78,3.53,3.54,303658,0
+BAK.US,D,20250506,000000,3.66,3.7,3.59,3.66,362998,0
+BAK.US,D,20250507,000000,3.61,3.62,3.53,3.56,445846,0
+BAK.US,D,20250508,000000,3.73,3.99,3.71,3.95,1343400,0
+BAK.US,D,20250509,000000,3.86,3.88,3.57,3.62,595627,0
+BAK.US,D,20250512,000000,3.7,3.92,3.67,3.79,1155344,0
+BAK.US,D,20250513,000000,3.83,3.87,3.675,3.81,682322,0
+BAK.US,D,20250514,000000,3.82,3.85,3.58,3.61,1500239,0
+BAK.US,D,20250515,000000,3.69,3.805,3.615,3.63,571831,0
+BAK.US,D,20250516,000000,3.59,3.64,3.5,3.61,780238,0
+BAK.US,D,20250519,000000,3.62,3.78,3.61,3.69,478482,0
+BAK.US,D,20250520,000000,3.66,3.75,3.605,3.73,385987,0
+BAK.US,D,20250521,000000,3.7105,3.72,3.58,3.62,366752,0
+BAK.US,D,20250522,000000,3.64,3.66,3.55,3.56,440041,0
+BAK.US,D,20250523,000000,3.5081,3.96,3.4801,3.87,4716722,0
+BAK.US,D,20250527,000000,4.08,4.11,3.905,4.01,1908712,0
+BAK.US,D,20250528,000000,4.03,4.08,3.915,4.06,1363076,0
+BAK.US,D,20250529,000000,4.1,4.15,4.02,4.05,1184469,0
+BAK.US,D,20250530,000000,4.0395,4.0395,3.78,3.79,928603,0
+BAK.US,D,20250602,000000,3.9,3.91,3.63,3.65,1351376,0
+BAK.US,D,20250603,000000,3.64,3.705,3.59,3.65,648849,0
+BAK.US,D,20250604,000000,3.74,3.74,3.62,3.69,663792,0
+BAK.US,D,20250605,000000,3.7507,3.785,3.66,3.68,583989,0
+BAK.US,D,20250606,000000,3.71,3.725,3.645,3.69,549022,0
+BAK.US,D,20250609,000000,3.66,3.69,3.56,3.62,683116,0
+BAK.US,D,20250610,000000,3.73,3.85,3.72,3.82,1076595,0
+BAK.US,D,20250611,000000,3.8,3.8,3.71,3.75,446286,0
+BAK.US,D,20250612,000000,3.69,3.75,3.67,3.74,485938,0
+BAK.US,D,20250613,000000,3.72,3.78,3.6201,3.67,953609,0
+BAK.US,D,20250616,000000,3.74,3.87,3.69,3.82,1423755,0
+BAK.US,D,20250617,000000,3.78,3.795,3.66,3.67,649459,0
+BAK.US,D,20250618,000000,3.72,3.7754,3.61,3.62,877249,0
+BAK.US,D,20250620,000000,3.615,3.62,3.51,3.52,864578,0
+BAK.US,D,20250623,000000,3.52,3.5209,3.425,3.46,794911,0
+BAK.US,D,20250624,000000,3.48,3.505,3.355,3.41,761141,0
+BAK.US,D,20250625,000000,3.3,3.315,3.18,3.2,877275,0
+BAK.US,D,20250626,000000,3.23,3.29,3.205,3.22,823505,0
+BAK.US,D,20250627,000000,3.23,3.235,3.16,3.2,1437050,0
+BAK.US,D,20250630,000000,3.218,3.31,3.2,3.28,840141,0
+BAK.US,D,20250701,000000,3.35,3.37,3.285,3.3,713391,0
+BAK.US,D,20250702,000000,3.34,3.37,3.27,3.35,761212,0
+BAK.US,D,20250703,000000,3.35,3.42,3.341,3.41,385598,0
+BAK.US,D,20250707,000000,3.42,3.455,3.365,3.39,834243,0
+BAK.US,D,20250708,000000,3.38,3.43,3.375,3.39,1054091,0
+BAK.US,D,20250709,000000,3.65,3.8,3.595,3.67,4775433,0
+BAK.US,D,20250710,000000,3.575,3.7,3.505,3.65,2101956,0
+BAK.US,D,20250711,000000,3.55,3.59,3.5,3.56,1288486,0
+BAK.US,D,20250714,000000,3.525,3.54,3.4,3.4,790604,0
+BAK.US,D,20250715,000000,3.44,3.44,3.37,3.41,516150,0
+BAK.US,D,20250716,000000,3.37,3.39,3.2799,3.33,1153413,0
+BAK.US,D,20250717,000000,3.35,3.35,3.28,3.28,666799,0
+BAK.US,D,20250718,000000,3.3,3.305,2.96,3.04,2453362,0
+BAK.US,D,20250721,000000,3.05,3.14,3.0311,3.06,1161300,0
+BAK.US,D,20250722,000000,3.1,3.24,3.1,3.18,1108292,0
+BAK.US,D,20250723,000000,3.21,3.325,3.19,3.3,819156,0
+BAK.US,D,20250724,000000,3.3061,3.33,3.24,3.24,451032,0
+BAK.US,D,20250725,000000,3.25,3.3,3.215,3.29,510232,0
+BAK.US,D,20250728,000000,3.305,3.31,3.24,3.28,397570,0
+BAK.US,D,20250729,000000,3.255,3.28,3.21,3.27,586635,0
+BAK.US,D,20250730,000000,3.25,3.27,3.19,3.24,687981,0
+BAK.US,D,20250731,000000,3.16,3.26,3.1,3.16,849859,0
+BAK.US,D,20250801,000000,3.15,3.2297,3.03,3.04,788194,0
+BAK.US,D,20250804,000000,3.07,3.09,3.03,3.06,694649,0
+BAK.US,D,20250805,000000,3.08,3.17,3.08,3.12,441414,0
+BAK.US,D,20250806,000000,3.13,3.175,3.1,3.15,525573,0
+BAK.US,D,20250807,000000,3.11,3.19,3.015,3.04,1658205,0
+BAK.US,D,20250808,000000,3.17,3.33,3.145,3.2,1761529,0
+BAK.US,D,20250811,000000,3.09,3.09,2.93,2.94,1564329,0
+BAK.US,D,20250812,000000,3,3.055,2.9772,3,823623,0
+BAK.US,D,20250813,000000,2.94,3.04,2.94,2.96,833874,0
+BAK.US,D,20250814,000000,2.89,2.93,2.83,2.88,988674,0
+BAK.US,D,20250815,000000,2.86,2.91,2.83,2.86,688408,0
+BAK.US,D,20250818,000000,2.88,3.03,2.87,2.95,852914,0
+BAK.US,D,20250819,000000,2.88,2.91,2.8,2.84,1069564,0
+BAK.US,D,20250820,000000,2.84,2.95,2.84,2.9,651176,0
+BAK.US,D,20250821,000000,2.905,3.06,2.88,3.03,916854,0
+BAK.US,D,20250822,000000,3.03,3.18,3.01,3.18,996735,0
+BAK.US,D,20250825,000000,3.16,3.25,3.16,3.22,561390,0
+BAK.US,D,20250826,000000,3.2,3.375,3.2,3.28,1366618,0
+BAK.US,D,20250827,000000,3.3,3.5199,3.28,3.48,884145,0
+BAK.US,D,20250828,000000,3.61,3.63,3.47,3.48,1321959,0
+BAK.US,D,20250829,000000,3.49,3.54,3.44,3.48,746490,0
+BAK.US,D,20250902,000000,3.37,3.39,3.2913,3.33,894662,0
+BAK.US,D,20250903,000000,3.32,3.3688,3.24,3.29,871465,0
+BAK.US,D,20250904,000000,3.34,3.41,3.29,3.41,588257,0
+BAK.US,D,20250905,000000,3.465,3.54,3.44,3.53,766551,0
+BAK.US,D,20250908,000000,3.53,3.61,3.48,3.59,555703,0
+BAK.US,D,20250909,000000,3.55,3.56,3.4,3.4,467631,0
+BAK.US,D,20250910,000000,3.395,3.405,3.28,3.29,860470,0
+BAK.US,D,20250911,000000,3.32,3.379,3.31,3.36,500746,0
+BAK.US,D,20250912,000000,3.32,3.37,3.32,3.33,502522,0
+BAK.US,D,20250915,000000,3.39,3.4,3.33,3.34,399147,0
+BAK.US,D,20250916,000000,3.37,3.43,3.34,3.41,385629,0
+BAK.US,D,20250917,000000,3.4,3.5,3.36,3.38,652591,0
+BAK.US,D,20250918,000000,3.37,3.38,3.23,3.24,623714,0
+BAK.US,D,20250919,000000,3.23,3.2492,3.14,3.15,915260,0
+BAK.US,D,20250922,000000,3.095,3.11,3.03,3.11,854148,0
+BAK.US,D,20250923,000000,3.12,3.16,3.06,3.07,867681,0
+BAK.US,D,20250924,000000,3.13,3.26,3.1,3.21,543530,0
+BAK.US,D,20250925,000000,3.2,3.23,3.06,3.06,508493,0
+BAK.US,D,20250926,000000,2.86,2.865,2.5112,2.61,8901604,0
+BAK.US,D,20250929,000000,2.58,2.58,2.45,2.47,3600393,0
+BAK.US,D,20250930,000000,2.465,2.49,2.42,2.42,2123711,0
+BAK.US,D,20251001,000000,2.49,2.59,2.46,2.56,1010045,0
+BAK.US,D,20251002,000000,2.51,2.53,2.44,2.51,785790,0
+BAK.US,D,20251003,000000,2.48,2.51,2.455,2.47,968416,0
+BAK.US,D,20251006,000000,2.49,2.6,2.46,2.6,1243774,0
+BAK.US,D,20251007,000000,2.5508,2.61,2.52,2.53,969482,0
+BAK.US,D,20251008,000000,2.56,2.65,2.535,2.6,992378,0
+BAK.US,D,20251009,000000,2.61,2.65,2.51,2.55,734620,0
+BAK.US,D,20251010,000000,2.48,2.53,2.32,2.38,1875561,0
+BAK.US,D,20251013,000000,2.44,2.47,2.41,2.46,650780,0
+BAK.US,D,20251014,000000,2.4,2.5,2.38,2.5,665796,0
+BAK.US,D,20251015,000000,2.44,2.55,2.43,2.54,526056,0
+BAK.US,D,20251016,000000,2.46,2.47,2.32,2.39,1200877,0
+BAK.US,D,20251017,000000,2.34,2.4,2.32,2.38,1450675,0
+BAK.US,D,20251020,000000,2.4,2.49,2.4,2.4,600353,0
+BAK.US,D,20251021,000000,2.3669,2.4756,2.35,2.46,1205775,0
+BAK.US,D,20251022,000000,2.45,2.52,2.4,2.49,1081648,0
+BAK.US,D,20251023,000000,2.5199,2.65,2.48,2.63,1396988,0
+BAK.US,D,20251024,000000,2.67,2.705,2.62,2.66,1006248,0
+BAK.US,D,20251027,000000,2.71,2.77,2.695,2.72,1033278,0
+BAK.US,D,20251028,000000,2.7151,2.74,2.63,2.64,864809,0
+BAK.US,D,20251029,000000,2.69,2.72,2.58,2.6,721102,0
+BAK.US,D,20251030,000000,2.6,2.61,2.5,2.52,1122916,0
+BAK.US,D,20251031,000000,2.51,2.535,2.445,2.51,652087,0
+BAK.US,D,20251103,000000,2.53,2.53,2.44,2.45,536765,0
+BAK.US,D,20251104,000000,2.44,2.465,2.39,2.41,606793,0
+BAK.US,D,20251105,000000,2.4501,2.52,2.45,2.51,372832,0
+BAK.US,D,20251106,000000,2.47,2.48,2.4,2.41,441294,0
+BAK.US,D,20251107,000000,2.41,2.5082,2.395,2.48,1591395,0
+BAK.US,D,20251110,000000,2.5,2.51,2.395,2.5,1122809,0
+BAK.US,D,20251111,000000,2.72,3.01,2.715,3.01,3804518,0
+BAK.US,D,20251112,000000,3,3.14,2.885,2.99,1821187,0
+BAK.US,D,20251113,000000,2.91,2.95,2.76,2.77,996080,0
+BAK.US,D,20251114,000000,2.918,3.175,2.918,3.05,2330185,0
+BAK.US,D,20251117,000000,3.07,3.12,2.99,3.02,1910652,0
+BAK.US,D,20251118,000000,2.925,3.09,2.91,3.09,1456416,0
+BAK.US,D,20251119,000000,3.125,3.25,3.02,3.04,1718290,0
+BAK.US,D,20251120,000000,3.0517,3.098,2.89,2.92,884632,0
+BAK.US,D,20251121,000000,2.96,3.045,2.915,2.96,753034,0
+BAK.US,D,20251124,000000,2.98,3.05,2.95,2.99,898023,0
+BAK.US,D,20251125,000000,3.005,3.035,2.88,2.88,692793,0
+BAK.US,D,20251126,000000,2.92,2.955,2.865,2.89,875754,0
+BAK.US,D,20251128,000000,2.892,2.92,2.86,2.89,407772,0
+BAK.US,D,20251201,000000,2.9,3.02,2.8201,2.84,730614,0
+BAK.US,D,20251202,000000,2.835,2.92,2.82,2.92,411884,0
+BAK.US,D,20251203,000000,3.04,3.11,3.03,3.07,739102,0
+BAK.US,D,20251204,000000,3.07,3.08,2.93,2.97,373133,0
+BAK.US,D,20251205,000000,3.0101,3.205,2.91,2.92,1386326,0
+BAK.US,D,20251208,000000,2.95,2.975,2.9015,2.91,425062,0
+BAK.US,D,20251209,000000,2.85,2.99,2.83,2.98,604508,0
+BAK.US,D,20251210,000000,2.94,3.0096,2.915,2.94,534642,0
+BAK.US,D,20251211,000000,2.945,2.99,2.92,2.97,663923,0
+BAK.US,D,20251212,000000,2.95,2.9948,2.9,2.91,534112,0
+BAK.US,D,20251215,000000,3.04,3.1,2.82,2.86,1669199,0
+BAK.US,D,20251216,000000,2.81,2.85,2.745,2.84,965270,0
+BAK.US,D,20251217,000000,2.7,2.76,2.67,2.7,695919,0
+BAK.US,D,20251218,000000,2.72,2.76,2.7,2.71,475408,0
+BAK.US,D,20251219,000000,2.7,2.835,2.7,2.8,695266,0
+BAK.US,D,20251222,000000,2.88,2.95,2.87,2.93,1283629,0
+BAK.US,D,20251223,000000,2.86,2.89,2.78,2.79,875608,0
+BAK.US,D,20251224,000000,2.93,3.13,2.91,3.08,1338352,0
+BAK.US,D,20251226,000000,2.87,2.94,2.85,2.93,1219042,0
+BAK.US,D,20251229,000000,2.86,2.945,2.86,2.93,762164,0
+BAK.US,D,20251230,000000,2.925,3.03,2.91,2.96,741429,0
+BAK.US,D,20251231,000000,2.96,2.9798,2.92,2.95,456484,0
+BAK.US,D,20260102,000000,2.91,2.93,2.87,2.92,565066,0
+BAK.US,D,20260105,000000,2.9,2.905,2.82,2.86,1418397,0
+BAK.US,D,20260106,000000,2.915,3.09,2.91,3.02,1455713,0
+BAK.US,D,20260107,000000,2.98,3,2.85,2.9,1032643,0
+BAK.US,D,20260108,000000,2.87,2.94,2.85,2.92,970550,0
+BAK.US,D,20260109,000000,2.975,3.205,2.94,3.08,1796724,0
+BAK.US,D,20260112,000000,3.09,3.224,3.08,3.12,1620814,0
+BAK.US,D,20260113,000000,3.09,3.19,3.05,3.16,1160797,0
+BAK.US,D,20260114,000000,3.15,3.295,3.13,3.25,1466236,0
+BAK.US,D,20260115,000000,3.23,3.365,3.19,3.31,928696,0
+BAK.US,D,20260116,000000,3.14,3.1689,3.01,3.11,1736279,0
+BAK.US,D,20260120,000000,3.06,3.115,3.04,3.04,735308,0
+BAK.US,D,20260121,000000,3.11,3.34,3.09,3.3,2045554,0
+BAK.US,D,20260122,000000,3.37,3.505,3.32,3.34,2467100,0
+BAK.US,D,20260123,000000,3.34,3.66,3.32,3.63,1846328,0
+BAK.US,D,20260126,000000,3.61,3.7799,3.59,3.7,1896803,0
+BAK.US,D,20260127,000000,3.88,3.9693,3.78,3.84,2474777,0
+BAK.US,D,20260128,000000,3.928,3.948,3.67,3.74,1663353,0
+BAK.US,D,20260129,000000,3.7875,3.7876,3.52,3.7,1440877,0
+BAK.US,D,20260130,000000,3.55,3.6486,3.4815,3.55,1739358,0
+BAK.US,D,20260202,000000,3.47,3.49,3.35,3.47,1150249,0
+BAK.US,D,20260203,000000,3.63,3.708,3.55,3.61,1664565,0
+BAK.US,D,20260204,000000,3.62,3.745,3.555,3.66,1618067,0
+BAK.US,D,20260205,000000,3.62,3.63,3.45,3.45,1669100,0
+BAK.US,D,20260206,000000,3.5,3.72,3.5,3.64,1484546,0
+BAK.US,D,20260209,000000,3.66,3.755,3.6093,3.69,1294342,0
+BAK.US,D,20260210,000000,3.75,4.07,3.74,4.06,2873920,0
+BAK.US,D,20260211,000000,4.13,4.3,4.12,4.3,3019565,0
+BAK.US,D,20260212,000000,4.21,4.22,3.37,3.73,5089714,0
+BAK.US,D,20260213,000000,3.82,3.93,3.705,3.83,2549553,0
+BAK.US,D,20260217,000000,3.77,3.795,3.47,3.61,1535507,0
+BAK.US,D,20260218,000000,3.67,3.7,3.55,3.65,1400440,0
diff --git a/daily/us/nyse stocks/1/bbai.us.txt b/daily/us/nyse stocks/1/bbai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fa642eb2f08939312a41bd43f787bab9d38b096e
--- /dev/null
+++ b/daily/us/nyse stocks/1/bbai.us.txt	
@@ -0,0 +1,1222 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBAI.US,D,20210406,000000,9.56,9.72,9.56,9.71,1613,0
+BBAI.US,D,20210407,000000,9.67,9.72,9.57,9.62,38797,0
+BBAI.US,D,20210412,000000,9.71,9.71,9.7,9.7,6655,0
+BBAI.US,D,20210414,000000,9.76,9.84,9.74,9.8,278774,0
+BBAI.US,D,20210415,000000,9.751,9.83,9.75,9.77,627247,0
+BBAI.US,D,20210416,000000,9.75,9.78,9.75,9.78,64695,0
+BBAI.US,D,20210419,000000,9.75,9.84,9.7,9.79,63740,0
+BBAI.US,D,20210420,000000,9.85,9.85,9.73,9.79,51759,0
+BBAI.US,D,20210421,000000,9.82,9.82,9.736,9.77,51505,0
+BBAI.US,D,20210422,000000,9.8,9.81,9.75,9.77,89937,0
+BBAI.US,D,20210423,000000,9.73,9.77,9.73,9.77,8832,0
+BBAI.US,D,20210426,000000,9.7301,9.7482,9.71,9.72,5626,0
+BBAI.US,D,20210427,000000,9.73,9.74,9.71,9.73,4212,0
+BBAI.US,D,20210428,000000,9.74,9.74,9.68,9.73,55341,0
+BBAI.US,D,20210429,000000,9.73,9.734,9.7,9.73,88985,0
+BBAI.US,D,20210430,000000,9.73,9.73,9.7,9.71,3524,0
+BBAI.US,D,20210503,000000,9.73,9.73,9.71,9.73,1873,0
+BBAI.US,D,20210504,000000,9.73,9.73,9.66,9.71,14516,0
+BBAI.US,D,20210505,000000,9.68,9.69,9.66,9.67,23136,0
+BBAI.US,D,20210506,000000,9.7,9.7,9.66,9.7,27308,0
+BBAI.US,D,20210507,000000,9.7,9.72,9.67,9.68,27274,0
+BBAI.US,D,20210510,000000,9.67,9.72,9.66,9.71,15863,0
+BBAI.US,D,20210511,000000,9.67,9.69,9.6101,9.68,28568,0
+BBAI.US,D,20210512,000000,9.7,9.7,9.67,9.7,80519,0
+BBAI.US,D,20210513,000000,9.71,9.71,9.645,9.66,14212,0
+BBAI.US,D,20210514,000000,9.7,9.7,9.64,9.66,37177,0
+BBAI.US,D,20210517,000000,9.7,9.7,9.66,9.7,7318,0
+BBAI.US,D,20210518,000000,9.72,9.72,9.66,9.67,7200,0
+BBAI.US,D,20210519,000000,9.72,9.72,9.61,9.62,42746,0
+BBAI.US,D,20210520,000000,9.62,9.66,9.62,9.65,39017,0
+BBAI.US,D,20210521,000000,9.72,9.72,9.64,9.65,14594,0
+BBAI.US,D,20210524,000000,9.65,9.65,9.62,9.64,59587,0
+BBAI.US,D,20210525,000000,9.7,9.72,9.67,9.71,199568,0
+BBAI.US,D,20210526,000000,9.71,9.73,9.7,9.72,43381,0
+BBAI.US,D,20210527,000000,9.72,9.72,9.7,9.71,5753,0
+BBAI.US,D,20210528,000000,9.71,9.71,9.65,9.68,210325,0
+BBAI.US,D,20210601,000000,9.71,9.71,9.66,9.68,50215,0
+BBAI.US,D,20210602,000000,9.695,9.72,9.66,9.72,28414,0
+BBAI.US,D,20210603,000000,9.69,9.72,9.68,9.71,42496,0
+BBAI.US,D,20210604,000000,9.7,9.8918,9.688,9.81,3076070,0
+BBAI.US,D,20210607,000000,9.82,9.86,9.79,9.82,2999002,0
+BBAI.US,D,20210608,000000,9.83,9.86,9.81,9.82,1411988,0
+BBAI.US,D,20210609,000000,9.83,9.85,9.82,9.83,277942,0
+BBAI.US,D,20210610,000000,9.84,9.85,9.82,9.84,355596,0
+BBAI.US,D,20210611,000000,9.85,9.86,9.82,9.83,394930,0
+BBAI.US,D,20210614,000000,9.85,9.86,9.81,9.84,731921,0
+BBAI.US,D,20210615,000000,9.84,9.8434,9.81,9.83,383361,0
+BBAI.US,D,20210616,000000,9.84,9.85,9.82,9.82,156182,0
+BBAI.US,D,20210617,000000,9.83,9.84,9.82,9.83,201520,0
+BBAI.US,D,20210618,000000,9.84,9.86,9.81,9.84,388387,0
+BBAI.US,D,20210621,000000,9.86,9.86,9.815,9.82,206662,0
+BBAI.US,D,20210622,000000,9.82,9.855,9.82,9.85,31693,0
+BBAI.US,D,20210623,000000,9.84,9.8599,9.8301,9.8599,52439,0
+BBAI.US,D,20210624,000000,9.86,9.8699,9.84,9.84,78053,0
+BBAI.US,D,20210625,000000,9.86,9.86,9.84,9.85,67454,0
+BBAI.US,D,20210628,000000,9.86,9.8687,9.84,9.85,493837,0
+BBAI.US,D,20210629,000000,9.87,9.87,9.85,9.85,45132,0
+BBAI.US,D,20210630,000000,9.86,9.86,9.85,9.85,48191,0
+BBAI.US,D,20210701,000000,9.85,9.8523,9.82,9.83,192061,0
+BBAI.US,D,20210702,000000,9.83,9.84,9.83,9.83,31879,0
+BBAI.US,D,20210706,000000,9.82,9.84,9.82,9.84,103208,0
+BBAI.US,D,20210707,000000,9.8341,9.85,9.83,9.83,342238,0
+BBAI.US,D,20210708,000000,9.83,9.84,9.82,9.83,134799,0
+BBAI.US,D,20210709,000000,9.84,9.84,9.82,9.82,17826,0
+BBAI.US,D,20210712,000000,9.82,9.83,9.82,9.82,74279,0
+BBAI.US,D,20210713,000000,9.83,9.83,9.82,9.82,4658,0
+BBAI.US,D,20210714,000000,9.83,9.83,9.82,9.82,60413,0
+BBAI.US,D,20210715,000000,9.82,9.83,9.82,9.82,59005,0
+BBAI.US,D,20210716,000000,9.82,9.85,9.82,9.85,39367,0
+BBAI.US,D,20210719,000000,9.82,9.84,9.81,9.83,167267,0
+BBAI.US,D,20210720,000000,9.8222,9.84,9.81,9.82,85049,0
+BBAI.US,D,20210721,000000,9.82,9.83,9.82,9.825,40829,0
+BBAI.US,D,20210722,000000,9.82,9.83,9.82,9.82,27885,0
+BBAI.US,D,20210723,000000,9.82,9.84,9.815,9.82,471192,0
+BBAI.US,D,20210726,000000,9.82,9.83,9.82,9.82,47281,0
+BBAI.US,D,20210727,000000,9.82,9.829,9.79,9.8,148624,0
+BBAI.US,D,20210728,000000,9.81,9.82,9.81,9.82,21591,0
+BBAI.US,D,20210729,000000,9.81,9.81,9.765,9.78,141122,0
+BBAI.US,D,20210730,000000,9.76,9.79,9.76,9.78,11136,0
+BBAI.US,D,20210802,000000,9.77,9.79,9.76,9.76,49538,0
+BBAI.US,D,20210803,000000,9.76,9.78,9.73,9.75,99118,0
+BBAI.US,D,20210804,000000,9.75,9.75,9.73,9.73,298253,0
+BBAI.US,D,20210805,000000,9.77,9.7799,9.74,9.75,340953,0
+BBAI.US,D,20210806,000000,9.75,9.77,9.74,9.75,160425,0
+BBAI.US,D,20210809,000000,9.77,9.8,9.77,9.8,47094,0
+BBAI.US,D,20210810,000000,9.83,9.83,9.8,9.83,145416,0
+BBAI.US,D,20210811,000000,9.84,9.84,9.8283,9.84,6487,0
+BBAI.US,D,20210812,000000,9.83,9.88,9.83,9.88,13333,0
+BBAI.US,D,20210813,000000,9.83,9.8691,9.81,9.83,74381,0
+BBAI.US,D,20210816,000000,9.83,9.83,9.8123,9.82,24934,0
+BBAI.US,D,20210817,000000,9.8101,9.84,9.81,9.81,393046,0
+BBAI.US,D,20210818,000000,9.82,9.84,9.82,9.82,50764,0
+BBAI.US,D,20210819,000000,9.83,9.83,9.82,9.82,20177,0
+BBAI.US,D,20210820,000000,9.82,9.8284,9.8,9.81,253739,0
+BBAI.US,D,20210823,000000,9.8,9.82,9.79,9.815,32838,0
+BBAI.US,D,20210824,000000,9.81,9.82,9.81,9.815,29409,0
+BBAI.US,D,20210825,000000,9.81,9.83,9.81,9.83,120467,0
+BBAI.US,D,20210826,000000,9.84,9.84,9.82,9.83,161369,0
+BBAI.US,D,20210827,000000,9.82,9.84,9.82,9.84,19378,0
+BBAI.US,D,20210830,000000,9.83,9.84,9.82,9.835,31234,0
+BBAI.US,D,20210831,000000,9.84,9.88,9.83,9.88,95467,0
+BBAI.US,D,20210901,000000,9.83,9.85,9.83,9.85,3588,0
+BBAI.US,D,20210902,000000,9.84,9.84,9.83,9.83,6886,0
+BBAI.US,D,20210903,000000,9.86,9.86,9.83,9.84,52705,0
+BBAI.US,D,20210907,000000,9.83,9.85,9.82,9.83,87314,0
+BBAI.US,D,20210908,000000,9.83,9.85,9.82,9.85,21662,0
+BBAI.US,D,20210909,000000,9.8458,9.85,9.84,9.85,2406,0
+BBAI.US,D,20210910,000000,9.87,9.87,9.84,9.85,1014921,0
+BBAI.US,D,20210913,000000,9.82,9.87,9.82,9.855,7932,0
+BBAI.US,D,20210914,000000,9.83,9.87,9.83,9.84,20903,0
+BBAI.US,D,20210915,000000,9.84,9.88,9.84,9.84,342415,0
+BBAI.US,D,20210916,000000,9.85,9.9,9.82,9.89,245941,0
+BBAI.US,D,20210917,000000,9.88,9.88,9.85,9.85,3523,0
+BBAI.US,D,20210920,000000,9.89,9.89,9.85,9.85,16845,0
+BBAI.US,D,20210921,000000,9.87,9.9,9.87,9.89,421243,0
+BBAI.US,D,20210922,000000,9.91,9.91,9.83,9.8498,147696,0
+BBAI.US,D,20210923,000000,9.87,9.9,9.87,9.9,31973,0
+BBAI.US,D,20210924,000000,9.9,9.9,9.86,9.8699,5926,0
+BBAI.US,D,20210927,000000,9.9,9.9,9.86,9.875,122726,0
+BBAI.US,D,20210928,000000,9.86,9.8779,9.85,9.85,25784,0
+BBAI.US,D,20210929,000000,9.85,9.9,9.85,9.86,43496,0
+BBAI.US,D,20210930,000000,9.85,9.87,9.83,9.86,118773,0
+BBAI.US,D,20211001,000000,9.89,9.89,9.86,9.86,28630,0
+BBAI.US,D,20211004,000000,9.86,9.87,9.83,9.86,31911,0
+BBAI.US,D,20211005,000000,9.86,9.87,9.86,9.87,6287,0
+BBAI.US,D,20211006,000000,9.85,9.86,9.8401,9.86,65973,0
+BBAI.US,D,20211007,000000,9.84,9.87,9.84,9.86,6970,0
+BBAI.US,D,20211008,000000,9.84,9.865,9.84,9.86,3416,0
+BBAI.US,D,20211011,000000,9.85,9.8718,9.85,9.8602,95276,0
+BBAI.US,D,20211012,000000,9.86,9.87,9.84,9.85,122952,0
+BBAI.US,D,20211013,000000,9.85,9.88,9.85,9.87,12786,0
+BBAI.US,D,20211014,000000,9.8516,9.8772,9.85,9.86,13819,0
+BBAI.US,D,20211015,000000,9.87,9.93,9.87,9.89,53854,0
+BBAI.US,D,20211018,000000,9.91,9.93,9.91,9.93,502538,0
+BBAI.US,D,20211019,000000,9.92,9.93,9.92,9.9288,557056,0
+BBAI.US,D,20211020,000000,9.89,9.91,9.87,9.89,83238,0
+BBAI.US,D,20211021,000000,9.88,9.905,9.88,9.89,233322,0
+BBAI.US,D,20211022,000000,9.89,9.92,9.8691,9.91,1041127,0
+BBAI.US,D,20211025,000000,9.91,9.93,9.9001,9.92,91401,0
+BBAI.US,D,20211026,000000,9.92,9.94,9.905,9.94,207880,0
+BBAI.US,D,20211027,000000,9.93,9.95,9.92,9.94,51654,0
+BBAI.US,D,20211028,000000,9.94,9.95,9.91,9.95,375125,0
+BBAI.US,D,20211029,000000,9.94,9.97,9.93,9.97,326560,0
+BBAI.US,D,20211101,000000,9.97,10,9.95,10,2434204,0
+BBAI.US,D,20211102,000000,10,10,9.94,9.97,261167,0
+BBAI.US,D,20211103,000000,9.9577,9.985,9.94,9.97,195824,0
+BBAI.US,D,20211104,000000,9.98,9.99,9.93,9.98,79123,0
+BBAI.US,D,20211105,000000,9.99,9.99,9.93,9.95,60852,0
+BBAI.US,D,20211108,000000,9.99,9.99,9.96,9.97,676498,0
+BBAI.US,D,20211109,000000,9.98,9.99,9.97,9.97,364768,0
+BBAI.US,D,20211110,000000,9.96,9.98,9.96,9.98,597295,0
+BBAI.US,D,20211111,000000,9.98,9.99,9.97,9.98,260393,0
+BBAI.US,D,20211112,000000,9.9799,9.99,9.97,9.97,429566,0
+BBAI.US,D,20211115,000000,9.98,9.99,9.97,9.98,417643,0
+BBAI.US,D,20211116,000000,10,10,9.98,9.99,1709496,0
+BBAI.US,D,20211117,000000,10,10,9.98,9.98,542662,0
+BBAI.US,D,20211118,000000,9.99,10,9.97,9.99,636391,0
+BBAI.US,D,20211119,000000,9.99,9.9999,9.97,9.98,908936,0
+BBAI.US,D,20211122,000000,9.99,10,9.97,9.97,1769113,0
+BBAI.US,D,20211123,000000,9.99,10.01,9.97,9.97,3668780,0
+BBAI.US,D,20211124,000000,9.97,9.98,9.96,9.97,328260,0
+BBAI.US,D,20211126,000000,9.97,9.9817,9.96,9.97,330222,0
+BBAI.US,D,20211129,000000,9.97,9.98,9.95,9.95,899053,0
+BBAI.US,D,20211130,000000,9.95,10.01,9.94,10,3535360,0
+BBAI.US,D,20211201,000000,10.01,10.07,9.51,9.98,1122001,0
+BBAI.US,D,20211202,000000,9.99,10.15,9.52,9.68,264867,0
+BBAI.US,D,20211203,000000,9.75,9.88,9.5401,9.75,150443,0
+BBAI.US,D,20211206,000000,9.8,10.21,9.55,9.99,165100,0
+BBAI.US,D,20211207,000000,10,10.06,9.96,10.03,105900,0
+BBAI.US,D,20211208,000000,9.84,9.84,9.1156,9.25,125700,0
+BBAI.US,D,20211209,000000,9.12,9.42,8.0498,8.08,402500,0
+BBAI.US,D,20211210,000000,8.05,8.2799,7.065,7.15,497700,0
+BBAI.US,D,20211213,000000,7.27,7.4,6.75,7.05,289500,0
+BBAI.US,D,20211214,000000,7.04,8.98,7.03,8.3,1359700,0
+BBAI.US,D,20211215,000000,8.58,8.89,7.5338,8.43,592200,0
+BBAI.US,D,20211216,000000,8.38,8.5191,7.6,8.01,315515,0
+BBAI.US,D,20211217,000000,7.85,8.8,7.77,8.72,307303,0
+BBAI.US,D,20211220,000000,8.28,8.28,7.6774,8.03,156300,0
+BBAI.US,D,20211221,000000,7.95,8.1801,7.12,7.27,215400,0
+BBAI.US,D,20211222,000000,7.31,7.51,6.61,6.83,188500,0
+BBAI.US,D,20211223,000000,6.86,7.13,6.75,6.85,235500,0
+BBAI.US,D,20211227,000000,6.8,7.19,6.04,6.1,300600,0
+BBAI.US,D,20211228,000000,6.18,6.2001,6,6.01,162700,0
+BBAI.US,D,20211229,000000,6.04,6.31,5.95,6.08,173900,0
+BBAI.US,D,20211230,000000,5.98,6.2,5.9,5.94,197600,0
+BBAI.US,D,20211231,000000,5.9,6.0399,5.52,5.66,235586,0
+BBAI.US,D,20220103,000000,5.66,5.86,5.63,5.86,111565,0
+BBAI.US,D,20220104,000000,5.89,6.07,5.8537,6.02,59674,0
+BBAI.US,D,20220105,000000,6.02,6.0907,5.69,5.72,119214,0
+BBAI.US,D,20220106,000000,5.64,5.8,5.13,5.28,185026,0
+BBAI.US,D,20220107,000000,5.3,5.3,5.08,5.12,58295,0
+BBAI.US,D,20220110,000000,5.01,5.26,4.81,5.01,196467,0
+BBAI.US,D,20220111,000000,5,5.2126,4.89,4.95,56134,0
+BBAI.US,D,20220112,000000,4.98,5.12,4.81,4.96,87277,0
+BBAI.US,D,20220113,000000,4.96,5.08,4.62,4.73,127994,0
+BBAI.US,D,20220114,000000,4.66,4.79,4.45,4.75,98978,0
+BBAI.US,D,20220118,000000,4.8,4.95,4.6721,4.86,81400,0
+BBAI.US,D,20220119,000000,4.91,5.02,4.82,5.02,46319,0
+BBAI.US,D,20220120,000000,5,5.44,5,5.27,135259,0
+BBAI.US,D,20220121,000000,5.28,5.42,5.1202,5.26,117851,0
+BBAI.US,D,20220124,000000,5.14,5.72,5.11,5.59,141649,0
+BBAI.US,D,20220125,000000,5.53,5.85,5.22,5.29,80437,0
+BBAI.US,D,20220126,000000,5.33,5.39,5.25,5.3,53920,0
+BBAI.US,D,20220127,000000,5.35,5.54,5.03,5.03,92748,0
+BBAI.US,D,20220128,000000,5.15,5.15,4.96,5.05,26044,0
+BBAI.US,D,20220131,000000,5.08,5.4,5.0252,5.11,33081,0
+BBAI.US,D,20220201,000000,5.15,5.5,5.12,5.16,97357,0
+BBAI.US,D,20220202,000000,5.15,5.4,5.06,5.16,32682,0
+BBAI.US,D,20220203,000000,5.11,5.2314,5.0401,5.17,21522,0
+BBAI.US,D,20220204,000000,5.1,5.3,4.99,5.29,59197,0
+BBAI.US,D,20220207,000000,5.21,5.35,5.16,5.2,36682,0
+BBAI.US,D,20220208,000000,5.2,5.2,4.91,5.08,61792,0
+BBAI.US,D,20220209,000000,5.06,5.1948,4.86,4.93,85486,0
+BBAI.US,D,20220210,000000,4.92,5.02,4.69,4.73,69327,0
+BBAI.US,D,20220211,000000,4.71,4.81,4.55,4.61,73702,0
+BBAI.US,D,20220214,000000,4.53,4.98,4.53,4.84,65167,0
+BBAI.US,D,20220215,000000,4.81,5.28,4.78,5.2,80684,0
+BBAI.US,D,20220216,000000,5.19,5.32,5.14,5.25,42124,0
+BBAI.US,D,20220217,000000,5.23,5.345,4.99,5.19,73369,0
+BBAI.US,D,20220218,000000,5.09,5.1738,4.95,5.1,34706,0
+BBAI.US,D,20220222,000000,5,5.155,4.9001,5.01,24232,0
+BBAI.US,D,20220223,000000,5,5.2142,5,5.21,34384,0
+BBAI.US,D,20220224,000000,5.21,6.29,4.98,5.5,448966,0
+BBAI.US,D,20220225,000000,5.88,6.44,5.33,6.06,800391,0
+BBAI.US,D,20220228,000000,6.18,6.64,5.39,5.78,449598,0
+BBAI.US,D,20220301,000000,5.78,5.99,5.69,5.84,84399,0
+BBAI.US,D,20220302,000000,5.98,7.11,5.77,6.68,949494,0
+BBAI.US,D,20220303,000000,6.6,7.46,6.42,7.46,547729,0
+BBAI.US,D,20220304,000000,7.31,8.1937,7.17,7.75,574364,0
+BBAI.US,D,20220307,000000,7.95,9.71,7.78,9.61,1107347,0
+BBAI.US,D,20220308,000000,9.46,9.5,7,7.93,1051719,0
+BBAI.US,D,20220309,000000,7.92,9.13,7.55,8.54,526431,0
+BBAI.US,D,20220310,000000,8.27,9.43,8.27,8.61,468575,0
+BBAI.US,D,20220311,000000,8.8,10.5,8.49,9.46,1085598,0
+BBAI.US,D,20220314,000000,10.37,10.37,8.44,8.48,408835,0
+BBAI.US,D,20220315,000000,8.7,8.7,7.55,8.16,335202,0
+BBAI.US,D,20220316,000000,8.34,8.76,7.9101,8.45,218590,0
+BBAI.US,D,20220317,000000,8.44,9.06,8.29,8.29,708862,0
+BBAI.US,D,20220318,000000,6.72,6.96,6.21,6.44,973091,0
+BBAI.US,D,20220321,000000,6.55,6.5999,6.15,6.17,501399,0
+BBAI.US,D,20220322,000000,6.25,6.42,5.92,6.2,348956,0
+BBAI.US,D,20220323,000000,6.2,6.48,6.01,6.29,322726,0
+BBAI.US,D,20220324,000000,6.43,7.4664,6.3,7.33,274065,0
+BBAI.US,D,20220325,000000,7.15,7.655,6.9,7.56,170608,0
+BBAI.US,D,20220328,000000,7.85,8.12,7.41,7.47,253154,0
+BBAI.US,D,20220329,000000,7.37,8.04,6.89,7,188558,0
+BBAI.US,D,20220330,000000,7.32,8.27,7.31,8.27,680197,0
+BBAI.US,D,20220331,000000,8.33,8.48,7.99,8.24,302199,0
+BBAI.US,D,20220401,000000,8.82,8.98,8.0401,8.36,224683,0
+BBAI.US,D,20220404,000000,8.72,8.9,8.37,8.74,185990,0
+BBAI.US,D,20220405,000000,8.79,11.27,8.79,10.34,2104670,0
+BBAI.US,D,20220406,000000,14.69,16.12,10.28,10.37,18016464,0
+BBAI.US,D,20220407,000000,10.97,12.7299,10.5,11.54,5024929,0
+BBAI.US,D,20220408,000000,11.78,14.04,11.4,11.58,4901524,0
+BBAI.US,D,20220411,000000,11.17,12.7,10.62,12.32,1508581,0
+BBAI.US,D,20220412,000000,11.79,12.29,10.82,11.74,590314,0
+BBAI.US,D,20220413,000000,11.99,13.11,11.76,12.69,853439,0
+BBAI.US,D,20220414,000000,12.53,13.5896,12.38,12.63,823646,0
+BBAI.US,D,20220418,000000,12.76,12.93,11.57,11.63,578460,0
+BBAI.US,D,20220419,000000,11.7,12.18,10.97,11.13,466474,0
+BBAI.US,D,20220420,000000,10.97,11.9499,10.97,11.67,294395,0
+BBAI.US,D,20220421,000000,11.71,12.1,11.27,11.8,289722,0
+BBAI.US,D,20220422,000000,11.5,12.3892,8.11,8.55,1007354,0
+BBAI.US,D,20220425,000000,9.55,10.34,8.4,10.1,594419,0
+BBAI.US,D,20220426,000000,9.9,10.25,9.65,9.96,148658,0
+BBAI.US,D,20220427,000000,9.76,10.85,9.55,10.6,212038,0
+BBAI.US,D,20220428,000000,10.41,10.77,10.093,10.43,98981,0
+BBAI.US,D,20220429,000000,10.03,10.38,9.57,10.01,114413,0
+BBAI.US,D,20220502,000000,9.81,11.02,9.7792,10.67,151696,0
+BBAI.US,D,20220503,000000,10.63,11.61,10.52,11.1,352572,0
+BBAI.US,D,20220504,000000,10.93,11.3864,10.06,10.57,247003,0
+BBAI.US,D,20220505,000000,10.49,10.92,10.1848,10.34,126220,0
+BBAI.US,D,20220506,000000,10.18,10.29,9.84,10.07,76746,0
+BBAI.US,D,20220509,000000,9.85,9.98,8.06,8.24,257308,0
+BBAI.US,D,20220510,000000,8.49,8.76,7.64,8.01,129173,0
+BBAI.US,D,20220511,000000,7.99,8.13,7.35,7.5,87014,0
+BBAI.US,D,20220512,000000,7.35,7.6,7.1351,7.4,90176,0
+BBAI.US,D,20220513,000000,7.56,7.72,7.42,7.64,56209,0
+BBAI.US,D,20220516,000000,7.61,7.86,7.25,7.33,81897,0
+BBAI.US,D,20220517,000000,7.27,7.6475,7.15,7.6,95432,0
+BBAI.US,D,20220518,000000,7.7,9.72,7.4391,9.21,961467,0
+BBAI.US,D,20220519,000000,9.21,10.2576,8.88,9.7,786518,0
+BBAI.US,D,20220520,000000,10.15,10.3,9.09,10,575097,0
+BBAI.US,D,20220523,000000,9.98,10.52,9.2668,10.12,511310,0
+BBAI.US,D,20220524,000000,7.91,7.99,6.02,6.11,878478,0
+BBAI.US,D,20220525,000000,6.36,7.2,6.21,6.52,555715,0
+BBAI.US,D,20220526,000000,6.25,6.455,5.705,5.78,450618,0
+BBAI.US,D,20220527,000000,5.89,5.89,5.08,5.38,381388,0
+BBAI.US,D,20220531,000000,5.37,5.74,5.2301,5.33,297423,0
+BBAI.US,D,20220601,000000,5.28,5.69,5.12,5.17,226968,0
+BBAI.US,D,20220602,000000,5,5.44,4.97,5.44,246518,0
+BBAI.US,D,20220603,000000,5.34,5.5,5.2,5.37,118799,0
+BBAI.US,D,20220606,000000,5.46,5.62,4.91,4.99,232678,0
+BBAI.US,D,20220607,000000,4.99,5.34,4.745,5.03,338480,0
+BBAI.US,D,20220608,000000,4.93,5.25,4.8401,5.11,282519,0
+BBAI.US,D,20220609,000000,5.01,5.36,5.01,5.16,193748,0
+BBAI.US,D,20220610,000000,5.15,5.3923,4.92,4.94,177128,0
+BBAI.US,D,20220613,000000,4.86,4.86,4.385,4.52,439572,0
+BBAI.US,D,20220614,000000,4.43,4.465,4.2156,4.37,120860,0
+BBAI.US,D,20220615,000000,4.51,4.51,4.05,4.06,227319,0
+BBAI.US,D,20220616,000000,4,4.17,3.8601,3.99,220542,0
+BBAI.US,D,20220617,000000,4.06,4.4264,4,4.05,314784,0
+BBAI.US,D,20220621,000000,4,4.0581,3.91,3.92,182307,0
+BBAI.US,D,20220622,000000,3.72,4,3.67,3.97,254853,0
+BBAI.US,D,20220623,000000,3.93,4.005,3.83,3.87,148036,0
+BBAI.US,D,20220624,000000,3.82,3.889,3.69,3.77,247337,0
+BBAI.US,D,20220627,000000,3.79,4,3.7,3.75,133848,0
+BBAI.US,D,20220628,000000,3.69,3.8,3.6676,3.73,98811,0
+BBAI.US,D,20220629,000000,3.78,3.78,3.6,3.75,275286,0
+BBAI.US,D,20220630,000000,3.72,3.77,3.57,3.68,77131,0
+BBAI.US,D,20220701,000000,3.67,3.81,3.61,3.67,128024,0
+BBAI.US,D,20220705,000000,3.68,3.71,3.5,3.67,108143,0
+BBAI.US,D,20220706,000000,3.66,3.745,3.57,3.64,48686,0
+BBAI.US,D,20220707,000000,3.66,3.76,3.5796,3.64,82558,0
+BBAI.US,D,20220708,000000,3.69,3.84,3.635,3.69,115465,0
+BBAI.US,D,20220711,000000,3.67,3.76,3.57,3.61,96417,0
+BBAI.US,D,20220712,000000,3.65,3.65,3.46,3.51,84388,0
+BBAI.US,D,20220713,000000,3.51,3.68,3.44,3.61,91281,0
+BBAI.US,D,20220714,000000,3.59,3.78,3.46,3.64,323882,0
+BBAI.US,D,20220715,000000,3.61,3.83,3.52,3.61,249062,0
+BBAI.US,D,20220718,000000,3.67,3.7709,3.58,3.63,168206,0
+BBAI.US,D,20220719,000000,3.69,3.69,3.58,3.61,76796,0
+BBAI.US,D,20220720,000000,3.6,3.64,3.46,3.5,91577,0
+BBAI.US,D,20220721,000000,3.52,3.57,3.4139,3.43,79325,0
+BBAI.US,D,20220722,000000,3.48,3.48,2.68,2.72,518735,0
+BBAI.US,D,20220725,000000,2.87,2.87,2.7,2.74,113113,0
+BBAI.US,D,20220726,000000,2.69,2.95,2.44,2.86,298195,0
+BBAI.US,D,20220727,000000,2.82,2.89,2.64,2.77,155156,0
+BBAI.US,D,20220728,000000,2.75,2.75,2.55,2.68,76519,0
+BBAI.US,D,20220729,000000,2.67,2.7291,2.51,2.54,99074,0
+BBAI.US,D,20220801,000000,2.59,2.64,2.36,2.45,115461,0
+BBAI.US,D,20220802,000000,2.45,2.4805,2.33,2.46,188704,0
+BBAI.US,D,20220803,000000,2.43,2.5293,2.37,2.4,290662,0
+BBAI.US,D,20220804,000000,2.41,2.45,2.33,2.41,402749,0
+BBAI.US,D,20220805,000000,2.41,4.34,2.38,2.7,10936560,0
+BBAI.US,D,20220808,000000,3.01,3.31,2.611,2.74,1947376,0
+BBAI.US,D,20220809,000000,2.71,2.91,2.47,2.74,1226609,0
+BBAI.US,D,20220810,000000,2.25,2.28,1.89,2,1568722,0
+BBAI.US,D,20220811,000000,2.02,2.07,1.88,1.93,714311,0
+BBAI.US,D,20220812,000000,1.87,2,1.86,1.92,458606,0
+BBAI.US,D,20220815,000000,1.95,1.98,1.8712,1.96,297972,0
+BBAI.US,D,20220816,000000,1.97,1.97,1.7644,1.79,802214,0
+BBAI.US,D,20220817,000000,1.79,1.8,1.7,1.74,334394,0
+BBAI.US,D,20220818,000000,1.71,1.7499,1.64,1.69,354778,0
+BBAI.US,D,20220819,000000,1.7,1.7,1.5699,1.57,290453,0
+BBAI.US,D,20220822,000000,1.58,1.7,1.48,1.51,395232,0
+BBAI.US,D,20220823,000000,1.5,1.53,1.38,1.4,360254,0
+BBAI.US,D,20220824,000000,1.4,1.44,1.37,1.39,219133,0
+BBAI.US,D,20220825,000000,1.4,1.54,1.38,1.51,335284,0
+BBAI.US,D,20220826,000000,1.49,1.54,1.45,1.53,291551,0
+BBAI.US,D,20220829,000000,1.53,1.57,1.47,1.57,265374,0
+BBAI.US,D,20220830,000000,1.57,1.63,1.56,1.58,176882,0
+BBAI.US,D,20220831,000000,1.58,1.58,1.49,1.54,104512,0
+BBAI.US,D,20220901,000000,1.52,1.57,1.49,1.51,129720,0
+BBAI.US,D,20220902,000000,1.54,1.57,1.43,1.46,156099,0
+BBAI.US,D,20220906,000000,1.5,1.5,1.25,1.25,380400,0
+BBAI.US,D,20220907,000000,1.26,1.28,1.24,1.26,166703,0
+BBAI.US,D,20220908,000000,1.28,1.34,1.2314,1.31,135030,0
+BBAI.US,D,20220909,000000,1.35,1.48,1.3115,1.42,281092,0
+BBAI.US,D,20220912,000000,1.48,1.48,1.3899,1.47,127215,0
+BBAI.US,D,20220913,000000,1.52,1.52,1.42,1.49,123888,0
+BBAI.US,D,20220914,000000,1.39,1.4799,1.39,1.45,60816,0
+BBAI.US,D,20220915,000000,1.43,1.54,1.4061,1.51,72291,0
+BBAI.US,D,20220916,000000,1.46,1.56,1.432,1.48,163053,0
+BBAI.US,D,20220919,000000,1.49,1.56,1.43,1.45,57929,0
+BBAI.US,D,20220920,000000,1.45,1.45,1.39,1.4,31510,0
+BBAI.US,D,20220921,000000,1.4,1.5,1.4,1.41,59734,0
+BBAI.US,D,20220922,000000,1.45,1.46,1.33,1.35,101448,0
+BBAI.US,D,20220923,000000,1.34,1.37,1.21,1.33,152159,0
+BBAI.US,D,20220926,000000,1.3,1.33,1.27,1.31,40895,0
+BBAI.US,D,20220927,000000,1.28,1.33,1.2,1.23,81641,0
+BBAI.US,D,20220928,000000,1.25,1.3,1.19,1.19,167506,0
+BBAI.US,D,20220929,000000,1.61,1.8,1.47,1.55,54725510,0
+BBAI.US,D,20220930,000000,1.53,1.64,1.47,1.57,1808236,0
+BBAI.US,D,20221003,000000,1.59,1.63,1.43,1.61,1543602,0
+BBAI.US,D,20221004,000000,1.54,1.85,1.54,1.75,2299929,0
+BBAI.US,D,20221005,000000,1.73,2.08,1.73,1.8,3614414,0
+BBAI.US,D,20221006,000000,1.7,1.7,1.47,1.49,777001,0
+BBAI.US,D,20221007,000000,1.43,1.62,1.3701,1.48,407626,0
+BBAI.US,D,20221010,000000,1.42,1.4547,1.2284,1.4,684006,0
+BBAI.US,D,20221011,000000,1.33,1.3455,1.25,1.28,180575,0
+BBAI.US,D,20221012,000000,1.27,1.39,1.24,1.35,202661,0
+BBAI.US,D,20221013,000000,1.34,1.38,1.26,1.35,134157,0
+BBAI.US,D,20221014,000000,1.33,1.3684,1.29,1.3,82492,0
+BBAI.US,D,20221017,000000,1.29,1.3498,1.25,1.27,93978,0
+BBAI.US,D,20221018,000000,1.3,1.32,1.25,1.3,134931,0
+BBAI.US,D,20221019,000000,1.28,1.2998,1.17,1.18,205517,0
+BBAI.US,D,20221020,000000,1.16,1.2,1.15,1.17,91529,0
+BBAI.US,D,20221021,000000,1.15,1.26,1.11,1.23,74335,0
+BBAI.US,D,20221024,000000,1.2,1.23,1.12,1.13,82676,0
+BBAI.US,D,20221025,000000,1.12,1.1894,1.12,1.15,138591,0
+BBAI.US,D,20221026,000000,1.18,1.21,1.14,1.16,123547,0
+BBAI.US,D,20221027,000000,1.2,1.539,1.17,1.4,896779,0
+BBAI.US,D,20221028,000000,1.35,1.39,1.31,1.32,209899,0
+BBAI.US,D,20221031,000000,1.3,1.36,1.28,1.35,98447,0
+BBAI.US,D,20221101,000000,1.39,1.39,1.26,1.26,120698,0
+BBAI.US,D,20221102,000000,1.23,1.2401,1.14,1.17,127564,0
+BBAI.US,D,20221103,000000,1.17,1.245,1.17,1.19,83739,0
+BBAI.US,D,20221104,000000,1.17,1.24,1.1,1.11,153078,0
+BBAI.US,D,20221107,000000,1.17,1.17,1.09,1.1,84151,0
+BBAI.US,D,20221108,000000,1.15,1.15,1.05,1.08,117415,0
+BBAI.US,D,20221109,000000,1.09,1.09,1.01,1.01,113378,0
+BBAI.US,D,20221110,000000,0.949899,1.07,0.91,1.03,261085,0
+BBAI.US,D,20221111,000000,1.02,1.09,1.01,1.09,34005,0
+BBAI.US,D,20221114,000000,1.1,1.12,1.05,1.09,64657,0
+BBAI.US,D,20221115,000000,1.09,1.1,1.03,1.05,86114,0
+BBAI.US,D,20221116,000000,1.03,1.08,0.9834,0.99,247640,0
+BBAI.US,D,20221117,000000,0.98,1.02,0.950001,0.9969,66837,0
+BBAI.US,D,20221118,000000,1.04,1.04,0.97,0.9789,29908,0
+BBAI.US,D,20221121,000000,0.9999,1,0.98,1,57512,0
+BBAI.US,D,20221122,000000,1,1.005,0.96,0.9801,129855,0
+BBAI.US,D,20221123,000000,1,1,0.97,0.9827,30627,0
+BBAI.US,D,20221125,000000,1.01,1.01,0.96,0.9807,21300,0
+BBAI.US,D,20221128,000000,0.9827,1.01,0.98,0.9992,39316,0
+BBAI.US,D,20221129,000000,0.98,1.03,0.97,1,92407,0
+BBAI.US,D,20221130,000000,0.9901,0.9901,0.96,0.97,61470,0
+BBAI.US,D,20221201,000000,0.95,0.968799,0.85,0.88,143594,0
+BBAI.US,D,20221202,000000,0.87,0.9699,0.87,0.9536,46821,0
+BBAI.US,D,20221205,000000,0.94,0.98,0.92,0.98,62108,0
+BBAI.US,D,20221206,000000,0.98,0.98,0.9203,0.9525,26426,0
+BBAI.US,D,20221207,000000,0.9252,0.9748,0.9,0.9,21845,0
+BBAI.US,D,20221208,000000,0.88,0.94,0.87,0.9299,57628,0
+BBAI.US,D,20221209,000000,1,1,0.9343,0.96,41232,0
+BBAI.US,D,20221212,000000,0.93,1.02,0.9,0.9,148458,0
+BBAI.US,D,20221213,000000,0.93,0.97,0.8901,0.9199,74443,0
+BBAI.US,D,20221214,000000,0.9799,0.9799,0.9014,0.9299,56173,0
+BBAI.US,D,20221215,000000,0.9589,0.9589,0.82,0.8589,90204,0
+BBAI.US,D,20221216,000000,0.85,0.85,0.8,0.82,61725,0
+BBAI.US,D,20221219,000000,0.78,0.839899,0.7501,0.7941,123060,0
+BBAI.US,D,20221220,000000,0.78,0.7999,0.72,0.7476,61365,0
+BBAI.US,D,20221221,000000,0.77,0.779999,0.7,0.7599,119577,0
+BBAI.US,D,20221222,000000,0.76,0.76,0.710001,0.7399,34630,0
+BBAI.US,D,20221223,000000,0.75,0.7594,0.71,0.733,81369,0
+BBAI.US,D,20221227,000000,0.75,0.757153,0.7,0.711251,48500,0
+BBAI.US,D,20221228,000000,0.6901,0.71,0.63,0.6464,178729,0
+BBAI.US,D,20221229,000000,0.63,0.6698,0.6,0.6328,163702,0
+BBAI.US,D,20221230,000000,0.6,0.6784,0.58,0.6737,199063,0
+BBAI.US,D,20230103,000000,0.7156,0.774899,0.695701,0.7302,68507,0
+BBAI.US,D,20230104,000000,0.75,0.78,0.6743,0.7643,58602,0
+BBAI.US,D,20230105,000000,0.8359,0.8359,0.7406,0.7598,27417,0
+BBAI.US,D,20230106,000000,0.74,0.7899,0.730001,0.76,37296,0
+BBAI.US,D,20230109,000000,0.77,0.78,0.700599,0.76,65037,0
+BBAI.US,D,20230110,000000,0.7799,0.78,0.75,0.779899,68406,0
+BBAI.US,D,20230111,000000,0.78,0.85,0.76,0.8461,78235,0
+BBAI.US,D,20230112,000000,3.63,3.85,2.65,3.05,112679456,0
+BBAI.US,D,20230113,000000,2.59,2.81,2.23,2.39,10814432,0
+BBAI.US,D,20230117,000000,2.05,2.09,1.75,1.86,4249813,0
+BBAI.US,D,20230118,000000,1.91,2.07,1.89,1.93,2143939,0
+BBAI.US,D,20230119,000000,1.91,1.98,1.79,1.87,795909,0
+BBAI.US,D,20230120,000000,1.8,2.03,1.8,1.95,1439394,0
+BBAI.US,D,20230123,000000,1.9,1.99,1.86,1.93,848480,0
+BBAI.US,D,20230124,000000,1.92,2.25,1.8807,2.05,2900632,0
+BBAI.US,D,20230125,000000,2,2.4242,1.88,2.36,5310456,0
+BBAI.US,D,20230126,000000,2.32,2.48,2.17,2.27,3399813,0
+BBAI.US,D,20230127,000000,2.28,2.89,2.15,2.42,7409887,0
+BBAI.US,D,20230130,000000,3.02,4.14,2.5501,3.98,60434107,0
+BBAI.US,D,20230131,000000,3.31,4.45,3.17,3.27,25729746,0
+BBAI.US,D,20230201,000000,3.36,3.65,3.03,3.43,6833414,0
+BBAI.US,D,20230202,000000,3.58,3.97,3.32,3.6,5391431,0
+BBAI.US,D,20230203,000000,3.53,5.9,3.43,5.19,55029842,0
+BBAI.US,D,20230206,000000,5.7784,6.77,5.33,6.11,34829425,0
+BBAI.US,D,20230207,000000,6.015,6.13,4.86,4.92,12409771,0
+BBAI.US,D,20230208,000000,5.285,5.79,5.02,5.44,16041890,0
+BBAI.US,D,20230209,000000,5.54,5.69,4.53,4.83,8624555,0
+BBAI.US,D,20230210,000000,4.72,5.17,4.6,4.82,6423314,0
+BBAI.US,D,20230213,000000,4.97,5.03,3.81,3.92,8214530,0
+BBAI.US,D,20230214,000000,3.81,4.4,3.69,4.14,9340596,0
+BBAI.US,D,20230215,000000,4.1,4.42,3.82,4.24,7930846,0
+BBAI.US,D,20230216,000000,4.16,4.49,3.86,3.98,6994889,0
+BBAI.US,D,20230217,000000,3.95,4.09,3.7501,3.91,3960631,0
+BBAI.US,D,20230221,000000,3.83,4,3.45,3.48,2743903,0
+BBAI.US,D,20230222,000000,3.39,3.65,3.3399,3.43,2237217,0
+BBAI.US,D,20230223,000000,3.66,3.8379,3.4,3.42,3740459,0
+BBAI.US,D,20230224,000000,3.38,3.41,3.15,3.15,1728212,0
+BBAI.US,D,20230227,000000,3.2,3.24,2.86,3.14,2996312,0
+BBAI.US,D,20230228,000000,2.97,3.2,2.93,2.94,1687787,0
+BBAI.US,D,20230301,000000,2.93,2.96,2.53,2.61,2110182,0
+BBAI.US,D,20230302,000000,2.5,3.06,2.45,2.84,4753813,0
+BBAI.US,D,20230303,000000,3.1,3.48,2.97,3.18,15851226,0
+BBAI.US,D,20230306,000000,3.22,3.79,3.13,3.18,12319921,0
+BBAI.US,D,20230307,000000,3.19,3.4,2.94,3.02,6706614,0
+BBAI.US,D,20230308,000000,2.93,2.98,2.5,2.55,6609309,0
+BBAI.US,D,20230309,000000,2.62,2.63,2.16,2.2,5684775,0
+BBAI.US,D,20230310,000000,2.16,2.3,2,2.17,3617777,0
+BBAI.US,D,20230313,000000,2.12,2.3801,2,2.28,5763271,0
+BBAI.US,D,20230314,000000,2.07,2.13,1.8,1.87,5644610,0
+BBAI.US,D,20230315,000000,1.72,1.83,1.61,1.78,3263954,0
+BBAI.US,D,20230316,000000,1.76,1.8,1.64,1.64,2759436,0
+BBAI.US,D,20230317,000000,1.78,1.93,1.7,1.77,5968707,0
+BBAI.US,D,20230320,000000,1.8,1.82,1.51,1.51,2767977,0
+BBAI.US,D,20230321,000000,1.58,2.18,1.5701,1.87,16962902,0
+BBAI.US,D,20230322,000000,1.86,2.13,1.74,1.84,10246855,0
+BBAI.US,D,20230323,000000,1.91,2.06,1.79,1.93,8430302,0
+BBAI.US,D,20230324,000000,1.96,2.09,1.83,1.88,6109211,0
+BBAI.US,D,20230327,000000,1.93,2.0482,1.85,1.96,4400104,0
+BBAI.US,D,20230328,000000,2,2.02,1.85,1.88,2374511,0
+BBAI.US,D,20230329,000000,1.91,2.0594,1.87,2.02,4941781,0
+BBAI.US,D,20230330,000000,2.03,2.15,1.92,1.98,6436350,0
+BBAI.US,D,20230331,000000,2,2.5299,1.97,2.44,30196852,0
+BBAI.US,D,20230403,000000,2.5,3.18,2.32,3.13,38496165,0
+BBAI.US,D,20230404,000000,3.05,3.09,2.4201,2.68,21414633,0
+BBAI.US,D,20230405,000000,2.47,2.58,2.02,2.2,12782713,0
+BBAI.US,D,20230406,000000,2.17,2.7,2.1,2.51,22597551,0
+BBAI.US,D,20230410,000000,2.52,2.85,2.3,2.81,13306936,0
+BBAI.US,D,20230411,000000,2.94,3.33,2.8,2.8,16998649,0
+BBAI.US,D,20230412,000000,3.02,3.1,2.68,3.08,16198869,0
+BBAI.US,D,20230413,000000,2.79,3.02,2.75,2.79,9292951,0
+BBAI.US,D,20230414,000000,3.02,3.55,2.9,3.21,25903890,0
+BBAI.US,D,20230417,000000,3.17,3.72,3.12,3.57,19138201,0
+BBAI.US,D,20230418,000000,3.64,3.74,3.3115,3.41,11857930,0
+BBAI.US,D,20230419,000000,3.25,3.35,2.995,3.12,8867824,0
+BBAI.US,D,20230420,000000,3.1,3.415,2.85,2.91,10011768,0
+BBAI.US,D,20230421,000000,3.05,3.11,2.75,2.81,5466719,0
+BBAI.US,D,20230424,000000,2.75,2.7899,2.36,2.51,7117636,0
+BBAI.US,D,20230425,000000,2.55,2.66,2.4,2.42,4261893,0
+BBAI.US,D,20230426,000000,2.56,3.04,2.5,2.87,10268027,0
+BBAI.US,D,20230427,000000,3,3.08,2.8,2.82,6250603,0
+BBAI.US,D,20230428,000000,2.81,3.02,2.7,2.9,5156115,0
+BBAI.US,D,20230501,000000,2.88,3.08,2.74,2.94,5276043,0
+BBAI.US,D,20230502,000000,2.95,2.99,2.55,2.59,5047163,0
+BBAI.US,D,20230503,000000,2.58,2.72,2.52,2.6,3207344,0
+BBAI.US,D,20230504,000000,2.63,2.64,2.39,2.53,4201255,0
+BBAI.US,D,20230505,000000,2.62,2.84,2.61,2.74,5061120,0
+BBAI.US,D,20230508,000000,2.79,2.89,2.63,2.79,4050488,0
+BBAI.US,D,20230509,000000,2.82,3.25,2.75,2.97,11904455,0
+BBAI.US,D,20230510,000000,2.92,2.94,2.49,2.55,9461641,0
+BBAI.US,D,20230511,000000,2.59,2.65,2.5,2.51,3172622,0
+BBAI.US,D,20230512,000000,2.53,2.53,2.31,2.38,4915770,0
+BBAI.US,D,20230515,000000,2.5,2.59,2.36,2.53,11033515,0
+BBAI.US,D,20230516,000000,2.5,2.5,2.35,2.41,4753519,0
+BBAI.US,D,20230517,000000,2.42,2.48,2.35,2.4,8027452,0
+BBAI.US,D,20230518,000000,2.44,2.5,2.36,2.42,10260640,0
+BBAI.US,D,20230519,000000,2.44,2.45,2.2,2.21,6303134,0
+BBAI.US,D,20230522,000000,2.24,2.41,2.214,2.41,6769454,0
+BBAI.US,D,20230523,000000,2.42,2.58,2.36,2.44,7589671,0
+BBAI.US,D,20230524,000000,2.4,2.42,2.29,2.4,5927741,0
+BBAI.US,D,20230525,000000,2.68,2.68,2.35,2.4,10361746,0
+BBAI.US,D,20230526,000000,2.4,2.47,2.32,2.35,7382639,0
+BBAI.US,D,20230530,000000,2.41,2.5,2.11,2.13,14997374,0
+BBAI.US,D,20230531,000000,2.19,2.2499,2.11,2.21,6045783,0
+BBAI.US,D,20230601,000000,2.16,2.1685,2,2.09,5015546,0
+BBAI.US,D,20230602,000000,2.14,2.18,1.94,2.02,4745297,0
+BBAI.US,D,20230605,000000,2.11,2.11,1.96,2,2602210,0
+BBAI.US,D,20230606,000000,1.98,2.16,1.94,2.15,4997105,0
+BBAI.US,D,20230607,000000,2.17,2.22,2.02,2.07,3829877,0
+BBAI.US,D,20230608,000000,2.07,2.15,2.005,2.11,3142061,0
+BBAI.US,D,20230609,000000,2.09,2.27,1.99,2.04,7329701,0
+BBAI.US,D,20230612,000000,2.05,2.07,2.02,2.04,2738118,0
+BBAI.US,D,20230613,000000,2.09,2.36,2.06,2.3,11543917,0
+BBAI.US,D,20230614,000000,2.29,2.38,2.2,2.29,6067484,0
+BBAI.US,D,20230615,000000,2.23,2.7,2.21,2.56,15028105,0
+BBAI.US,D,20230616,000000,2.65,2.68,2.46,2.51,8809069,0
+BBAI.US,D,20230620,000000,2.54,2.67,2.35,2.59,9216827,0
+BBAI.US,D,20230621,000000,2.59,2.6,2.33,2.4,5876317,0
+BBAI.US,D,20230622,000000,2.37,2.59,2.34,2.39,6524110,0
+BBAI.US,D,20230623,000000,2.37,2.3732,2.13,2.34,10400237,0
+BBAI.US,D,20230626,000000,2.3,2.42,2.23,2.28,4982633,0
+BBAI.US,D,20230627,000000,2.28,2.4,2.23,2.38,3943929,0
+BBAI.US,D,20230628,000000,2.37,2.4,2.24,2.3,4308464,0
+BBAI.US,D,20230629,000000,2.32,2.59,2.27,2.45,9942940,0
+BBAI.US,D,20230630,000000,2.51,2.55,2.33,2.35,4166270,0
+BBAI.US,D,20230703,000000,2.395,2.4297,2.28,2.39,3630087,0
+BBAI.US,D,20230705,000000,2.36,2.3999,2.26,2.28,2921892,0
+BBAI.US,D,20230706,000000,2.22,2.24,2.08,2.08,5912649,0
+BBAI.US,D,20230707,000000,2.11,2.2391,2.09,2.11,4492714,0
+BBAI.US,D,20230710,000000,2.13,2.14,2.04,2.09,3864618,0
+BBAI.US,D,20230711,000000,2.1,2.13,2,2.07,5100121,0
+BBAI.US,D,20230712,000000,2.17,2.17,2.065,2.1,4409555,0
+BBAI.US,D,20230713,000000,2.14,2.18,2.08,2.11,4564998,0
+BBAI.US,D,20230714,000000,2.11,2.11,1.98,2.03,4338770,0
+BBAI.US,D,20230717,000000,2.03,2.08,2.01,2.03,2828092,0
+BBAI.US,D,20230718,000000,2.04,2.08,2.02,2.04,3089019,0
+BBAI.US,D,20230719,000000,2.05,2.23,2.05,2.07,6020668,0
+BBAI.US,D,20230720,000000,2.06,2.09,1.86,1.89,7472302,0
+BBAI.US,D,20230721,000000,1.94,2,1.89,1.96,3081022,0
+BBAI.US,D,20230724,000000,1.95,1.9627,1.86,1.91,2993838,0
+BBAI.US,D,20230725,000000,1.88,1.93,1.86,1.87,2421945,0
+BBAI.US,D,20230726,000000,1.88,1.97,1.86,1.93,2658089,0
+BBAI.US,D,20230727,000000,1.95,1.95,1.74,1.75,3881206,0
+BBAI.US,D,20230728,000000,1.8,1.88,1.75,1.87,2732559,0
+BBAI.US,D,20230731,000000,1.88,2.02,1.88,2.01,3789676,0
+BBAI.US,D,20230801,000000,1.97,2.2099,1.95,2.12,7021292,0
+BBAI.US,D,20230802,000000,2.05,2.05,1.94,1.98,2594852,0
+BBAI.US,D,20230803,000000,1.97,2.06,1.96,2.01,2047323,0
+BBAI.US,D,20230804,000000,2.04,2.05,1.97,2.01,2239032,0
+BBAI.US,D,20230807,000000,2.05,2.05,1.81,1.83,4148435,0
+BBAI.US,D,20230808,000000,1.82,1.82,1.71,1.77,3029410,0
+BBAI.US,D,20230809,000000,1.78,1.78,1.51,1.59,4074759,0
+BBAI.US,D,20230810,000000,1.67,1.7,1.55,1.57,2094875,0
+BBAI.US,D,20230811,000000,1.54,1.71,1.5308,1.7,3294608,0
+BBAI.US,D,20230814,000000,1.7,1.76,1.65,1.76,1736139,0
+BBAI.US,D,20230815,000000,1.74,1.7555,1.6,1.61,1858095,0
+BBAI.US,D,20230816,000000,1.61,1.61,1.52,1.53,2384155,0
+BBAI.US,D,20230817,000000,1.54,1.55,1.42,1.42,3028617,0
+BBAI.US,D,20230818,000000,1.39,1.43,1.34,1.42,2651627,0
+BBAI.US,D,20230821,000000,1.44,1.4599,1.35,1.38,2799936,0
+BBAI.US,D,20230822,000000,1.42,1.44,1.32,1.34,1917542,0
+BBAI.US,D,20230823,000000,1.32,1.44,1.3,1.39,2157530,0
+BBAI.US,D,20230824,000000,1.43,1.435,1.28,1.3,2306319,0
+BBAI.US,D,20230825,000000,1.31,1.37,1.27,1.31,1888410,0
+BBAI.US,D,20230828,000000,1.33,1.39,1.32,1.37,1273897,0
+BBAI.US,D,20230829,000000,1.45,1.67,1.43,1.61,9258122,0
+BBAI.US,D,20230830,000000,1.67,1.78,1.56,1.74,7073136,0
+BBAI.US,D,20230831,000000,1.76,1.79,1.61,1.64,3502036,0
+BBAI.US,D,20230901,000000,1.7,1.77,1.67,1.72,3762050,0
+BBAI.US,D,20230905,000000,1.79,1.81,1.67,1.71,4241062,0
+BBAI.US,D,20230906,000000,1.68,1.74,1.62,1.69,1892925,0
+BBAI.US,D,20230907,000000,1.63,1.64,1.56,1.59,2196096,0
+BBAI.US,D,20230908,000000,1.625,1.74,1.6,1.69,2685532,0
+BBAI.US,D,20230911,000000,1.74,1.7999,1.66,1.73,2683257,0
+BBAI.US,D,20230912,000000,1.68,1.8,1.67,1.71,2408922,0
+BBAI.US,D,20230913,000000,1.69,1.72,1.6,1.6,2586272,0
+BBAI.US,D,20230914,000000,1.64,1.68,1.58,1.61,1668427,0
+BBAI.US,D,20230915,000000,1.62,1.66,1.59,1.66,4781210,0
+BBAI.US,D,20230918,000000,1.64,1.65,1.57,1.63,1610923,0
+BBAI.US,D,20230919,000000,1.59,1.62,1.57,1.6,1164738,0
+BBAI.US,D,20230920,000000,1.64,1.65,1.58,1.59,1076198,0
+BBAI.US,D,20230921,000000,1.55,1.57,1.48,1.48,1895746,0
+BBAI.US,D,20230922,000000,1.49,1.4999,1.4,1.42,1710131,0
+BBAI.US,D,20230925,000000,1.41,1.41,1.29,1.35,2136556,0
+BBAI.US,D,20230926,000000,1.3,1.35,1.28,1.28,1390180,0
+BBAI.US,D,20230927,000000,1.31,1.525,1.3,1.47,5244560,0
+BBAI.US,D,20230928,000000,1.51,1.54,1.41,1.43,2605896,0
+BBAI.US,D,20230929,000000,1.45,1.55,1.45,1.51,2223256,0
+BBAI.US,D,20231002,000000,1.55,1.59,1.35,1.4,2727514,0
+BBAI.US,D,20231003,000000,1.39,1.42,1.35,1.36,1262987,0
+BBAI.US,D,20231004,000000,1.46,1.46,1.32,1.43,1798856,0
+BBAI.US,D,20231005,000000,1.41,1.44,1.37,1.43,1201995,0
+BBAI.US,D,20231006,000000,1.38,1.48,1.38,1.47,1124847,0
+BBAI.US,D,20231009,000000,1.42,1.54,1.41,1.54,1541424,0
+BBAI.US,D,20231010,000000,1.46,1.5442,1.45,1.46,1610257,0
+BBAI.US,D,20231011,000000,1.43,1.47,1.4,1.4,1164135,0
+BBAI.US,D,20231012,000000,1.4,1.41,1.35,1.36,927423,0
+BBAI.US,D,20231013,000000,1.38,1.39,1.3,1.31,1046265,0
+BBAI.US,D,20231016,000000,1.34,1.35,1.31,1.34,1051487,0
+BBAI.US,D,20231017,000000,1.34,1.45,1.34,1.44,1627622,0
+BBAI.US,D,20231018,000000,1.41,1.41,1.35,1.36,805527,0
+BBAI.US,D,20231019,000000,1.36,1.38,1.32,1.35,1063279,0
+BBAI.US,D,20231020,000000,1.33,1.35,1.3,1.3,1087449,0
+BBAI.US,D,20231023,000000,1.3,1.39,1.2302,1.32,1472527,0
+BBAI.US,D,20231024,000000,1.32,1.38,1.31,1.33,1114170,0
+BBAI.US,D,20231025,000000,1.34,1.34,1.26,1.28,948417,0
+BBAI.US,D,20231026,000000,1.31,1.33,1.26,1.27,936955,0
+BBAI.US,D,20231027,000000,1.28,1.2997,1.23,1.25,696063,0
+BBAI.US,D,20231030,000000,1.25,1.28,1.2,1.22,1016768,0
+BBAI.US,D,20231031,000000,1.21,1.27,1.16,1.27,1170622,0
+BBAI.US,D,20231101,000000,1.27,1.28,1.17,1.19,1046003,0
+BBAI.US,D,20231102,000000,1.26,1.31,1.22,1.31,2247011,0
+BBAI.US,D,20231103,000000,1.34,1.45,1.34,1.44,2090980,0
+BBAI.US,D,20231106,000000,1.51,1.62,1.43,1.47,4104084,0
+BBAI.US,D,20231107,000000,1.48,1.7,1.48,1.56,4318575,0
+BBAI.US,D,20231108,000000,1.64,1.65,1.47,1.49,2563512,0
+BBAI.US,D,20231109,000000,1.54,1.6,1.48,1.54,1931660,0
+BBAI.US,D,20231110,000000,1.53,1.59,1.495,1.56,1461928,0
+BBAI.US,D,20231113,000000,1.54,1.805,1.52,1.78,3849400,0
+BBAI.US,D,20231114,000000,1.84,1.89,1.78,1.88,3201653,0
+BBAI.US,D,20231115,000000,1.89,2.09,1.86,1.93,4788185,0
+BBAI.US,D,20231116,000000,1.91,1.91,1.76,1.79,2599482,0
+BBAI.US,D,20231117,000000,1.81,1.88,1.78,1.8,1727934,0
+BBAI.US,D,20231120,000000,1.84,1.95,1.8,1.83,2612559,0
+BBAI.US,D,20231121,000000,1.85,1.86,1.73,1.74,1548340,0
+BBAI.US,D,20231122,000000,1.81,1.85,1.74,1.77,1099947,0
+BBAI.US,D,20231124,000000,1.77,1.885,1.72,1.86,1152400,0
+BBAI.US,D,20231127,000000,1.88,1.9499,1.8225,1.89,1597476,0
+BBAI.US,D,20231128,000000,1.89,1.9297,1.82,1.89,1346962,0
+BBAI.US,D,20231129,000000,1.91,1.97,1.79,1.82,2916751,0
+BBAI.US,D,20231130,000000,1.79,1.82,1.68,1.7,2380702,0
+BBAI.US,D,20231201,000000,1.71,1.81,1.645,1.8,2483251,0
+BBAI.US,D,20231204,000000,1.81,1.8202,1.75,1.78,1503644,0
+BBAI.US,D,20231205,000000,1.77,1.795,1.7,1.71,1687306,0
+BBAI.US,D,20231206,000000,1.73,1.76,1.6711,1.68,1104823,0
+BBAI.US,D,20231207,000000,1.68,1.6999,1.62,1.64,1371601,0
+BBAI.US,D,20231208,000000,1.61,1.76,1.61,1.74,1669305,0
+BBAI.US,D,20231211,000000,1.77,1.805,1.72,1.79,1700047,0
+BBAI.US,D,20231212,000000,1.8,1.8,1.6511,1.67,1618589,0
+BBAI.US,D,20231213,000000,1.7,1.84,1.67,1.84,2184860,0
+BBAI.US,D,20231214,000000,1.89,1.94,1.8403,1.88,2754627,0
+BBAI.US,D,20231215,000000,1.89,1.97,1.88,1.92,2703011,0
+BBAI.US,D,20231218,000000,1.89,1.95,1.77,1.78,2192323,0
+BBAI.US,D,20231219,000000,1.78,1.87,1.72,1.78,2195275,0
+BBAI.US,D,20231220,000000,1.77,1.82,1.66,1.67,1838568,0
+BBAI.US,D,20231221,000000,1.74,1.7472,1.67,1.74,1015762,0
+BBAI.US,D,20231222,000000,1.78,1.92,1.745,1.85,3289649,0
+BBAI.US,D,20231226,000000,1.87,1.99,1.865,1.97,2676385,0
+BBAI.US,D,20231227,000000,2.02,2.19,1.97,2.11,4900112,0
+BBAI.US,D,20231228,000000,2.13,2.35,2.125,2.33,6152651,0
+BBAI.US,D,20231229,000000,2.33,2.33,2.11,2.14,4008327,0
+BBAI.US,D,20240102,000000,2.07,2.13,1.97,2,4723611,0
+BBAI.US,D,20240103,000000,1.95,1.95,1.85,1.88,2730460,0
+BBAI.US,D,20240104,000000,1.92,2.01,1.88,1.99,2324174,0
+BBAI.US,D,20240105,000000,1.99,2.02,1.905,1.94,1637969,0
+BBAI.US,D,20240108,000000,1.99,2.22,1.965,2.19,4803476,0
+BBAI.US,D,20240109,000000,2.22,2.24,2.04,2.04,2937539,0
+BBAI.US,D,20240110,000000,2.07,2.19,2.0301,2.06,3497255,0
+BBAI.US,D,20240111,000000,2.05,2.05,1.85,1.99,3703662,0
+BBAI.US,D,20240112,000000,2,2.03,1.955,2,1504301,0
+BBAI.US,D,20240116,000000,1.97,1.99,1.84,1.85,2324919,0
+BBAI.US,D,20240117,000000,1.83,1.855,1.71,1.78,2908507,0
+BBAI.US,D,20240118,000000,1.82,1.83,1.65,1.66,2594569,0
+BBAI.US,D,20240119,000000,1.69,1.77,1.62,1.77,2584375,0
+BBAI.US,D,20240122,000000,1.81,1.95,1.805,1.95,3379538,0
+BBAI.US,D,20240123,000000,1.96,1.98,1.86,1.94,2382652,0
+BBAI.US,D,20240124,000000,1.96,1.98,1.84,1.85,1841815,0
+BBAI.US,D,20240125,000000,1.88,1.88,1.76,1.81,1228752,0
+BBAI.US,D,20240126,000000,1.79,1.88,1.79,1.81,1365675,0
+BBAI.US,D,20240129,000000,1.82,1.85,1.71,1.83,1759479,0
+BBAI.US,D,20240130,000000,1.79,1.8,1.7,1.71,1554503,0
+BBAI.US,D,20240131,000000,1.7,1.7308,1.62,1.62,1824398,0
+BBAI.US,D,20240201,000000,1.65,1.69,1.58,1.65,1583140,0
+BBAI.US,D,20240202,000000,1.63,1.65,1.57,1.63,1308133,0
+BBAI.US,D,20240205,000000,1.66,1.69,1.57,1.58,1555140,0
+BBAI.US,D,20240206,000000,1.6,1.76,1.58,1.74,2288245,0
+BBAI.US,D,20240207,000000,1.71,1.7199,1.65,1.66,1402834,0
+BBAI.US,D,20240208,000000,1.65,1.75,1.6201,1.72,1925693,0
+BBAI.US,D,20240209,000000,1.73,1.91,1.73,1.85,3897739,0
+BBAI.US,D,20240212,000000,1.86,2.02,1.85,1.96,4244883,0
+BBAI.US,D,20240213,000000,1.81,1.88,1.74,1.8,2468037,0
+BBAI.US,D,20240214,000000,1.87,1.93,1.83,1.91,2141953,0
+BBAI.US,D,20240215,000000,2.13,2.33,1.94,2.25,13601270,0
+BBAI.US,D,20240216,000000,2.26,2.27,2.0801,2.21,7821199,0
+BBAI.US,D,20240220,000000,2.17,2.26,2.04,2.13,6310740,0
+BBAI.US,D,20240221,000000,2.07,2.075,1.9,1.93,4486344,0
+BBAI.US,D,20240222,000000,2.08,2.2,2.05,2.06,4397155,0
+BBAI.US,D,20240223,000000,2.07,2.07,1.92,1.95,3410150,0
+BBAI.US,D,20240226,000000,1.95,2.495,1.92,2.49,15269797,0
+BBAI.US,D,20240227,000000,2.72,3.47,2.64,3.44,48832297,0
+BBAI.US,D,20240228,000000,3.67,3.75,3.05,3.14,28385869,0
+BBAI.US,D,20240229,000000,3.32,3.55,3.15,3.36,18683390,0
+BBAI.US,D,20240301,000000,3.38,4.18,3.14,3.46,46593292,0
+BBAI.US,D,20240304,000000,4.1,4.795,4.02,4.33,67504141,0
+BBAI.US,D,20240305,000000,4.57,4.63,3.54,3.75,37653191,0
+BBAI.US,D,20240306,000000,4.06,4.2694,3.75,3.82,24431637,0
+BBAI.US,D,20240307,000000,3.86,3.94,3.57,3.76,29583091,0
+BBAI.US,D,20240308,000000,2.81,2.95,2.52,2.57,39702230,0
+BBAI.US,D,20240311,000000,2.57,2.62,2.4,2.42,16788661,0
+BBAI.US,D,20240312,000000,2.44,2.46,2.28,2.33,19024932,0
+BBAI.US,D,20240313,000000,2.6,2.68,2.4,2.46,41114382,0
+BBAI.US,D,20240314,000000,2.89,2.89,2.36,2.44,53874404,0
+BBAI.US,D,20240315,000000,2.39,2.56,2.36,2.44,22937024,0
+BBAI.US,D,20240318,000000,2.45,2.49,2.19,2.21,19694677,0
+BBAI.US,D,20240319,000000,2.05,2.26,2.01,2.2,14311467,0
+BBAI.US,D,20240320,000000,2.15,2.2,2.07,2.15,11729651,0
+BBAI.US,D,20240321,000000,2.18,2.22,2.035,2.07,9744153,0
+BBAI.US,D,20240322,000000,2.05,2.06,1.95,2,9214284,0
+BBAI.US,D,20240325,000000,2,2.18,1.96,2.17,12320575,0
+BBAI.US,D,20240326,000000,2.22,2.2299,2.08,2.09,8677072,0
+BBAI.US,D,20240327,000000,2.1,2.1801,2.0101,2.15,14418641,0
+BBAI.US,D,20240328,000000,2.12,2.2,2.035,2.05,6681986,0
+BBAI.US,D,20240401,000000,2.04,2.05,1.93,1.96,7168769,0
+BBAI.US,D,20240402,000000,1.89,1.9,1.83,1.86,7198299,0
+BBAI.US,D,20240403,000000,1.83,1.97,1.82,1.97,5432960,0
+BBAI.US,D,20240404,000000,2.01,2.07,1.92,1.93,6569850,0
+BBAI.US,D,20240405,000000,1.95,2.01,1.91,1.95,3726081,0
+BBAI.US,D,20240408,000000,1.98,1.99,1.87,1.9,5616371,0
+BBAI.US,D,20240409,000000,1.92,1.94,1.84,1.85,3791715,0
+BBAI.US,D,20240410,000000,1.8,1.84,1.76,1.78,4722718,0
+BBAI.US,D,20240411,000000,1.8,1.805,1.75,1.76,3734654,0
+BBAI.US,D,20240412,000000,1.76,1.77,1.68,1.75,4989625,0
+BBAI.US,D,20240415,000000,1.73,1.74,1.55,1.58,6636932,0
+BBAI.US,D,20240416,000000,1.55,1.64,1.55,1.6,3177019,0
+BBAI.US,D,20240417,000000,1.62,1.67,1.55,1.56,4632715,0
+BBAI.US,D,20240418,000000,1.58,1.6,1.52,1.53,2201624,0
+BBAI.US,D,20240419,000000,1.52,1.545,1.44,1.45,4244974,0
+BBAI.US,D,20240422,000000,1.49,1.6,1.47,1.56,4464702,0
+BBAI.US,D,20240423,000000,1.68,1.75,1.63,1.71,7038323,0
+BBAI.US,D,20240424,000000,1.79,1.82,1.65,1.69,6913890,0
+BBAI.US,D,20240425,000000,1.64,1.7,1.61,1.66,2621859,0
+BBAI.US,D,20240426,000000,1.69,1.8,1.68,1.8,3620250,0
+BBAI.US,D,20240429,000000,1.83,1.87,1.7,1.75,5937146,0
+BBAI.US,D,20240430,000000,1.7,1.76,1.65,1.66,3896442,0
+BBAI.US,D,20240501,000000,1.65,1.82,1.65,1.72,5232415,0
+BBAI.US,D,20240502,000000,1.76,1.765,1.69,1.73,7899433,0
+BBAI.US,D,20240503,000000,1.52,1.6201,1.46,1.49,11236383,0
+BBAI.US,D,20240506,000000,1.5,1.56,1.49,1.51,4515366,0
+BBAI.US,D,20240507,000000,1.53,1.53,1.45,1.48,3081351,0
+BBAI.US,D,20240508,000000,1.48,1.49,1.45,1.49,2052275,0
+BBAI.US,D,20240509,000000,1.46,1.4899,1.45,1.48,2334402,0
+BBAI.US,D,20240510,000000,1.49,1.51,1.39,1.39,4018263,0
+BBAI.US,D,20240513,000000,1.43,1.5799,1.4,1.47,5747137,0
+BBAI.US,D,20240514,000000,1.52,1.665,1.51,1.61,7937909,0
+BBAI.US,D,20240515,000000,1.69,1.71,1.6,1.68,7252586,0
+BBAI.US,D,20240516,000000,1.68,1.71,1.53,1.56,4835280,0
+BBAI.US,D,20240517,000000,1.56,1.64,1.47,1.51,6085587,0
+BBAI.US,D,20240520,000000,1.52,1.64,1.52,1.6,5566584,0
+BBAI.US,D,20240521,000000,1.61,1.61,1.51,1.55,4061902,0
+BBAI.US,D,20240522,000000,1.55,1.5502,1.48,1.5,3305350,0
+BBAI.US,D,20240523,000000,1.58,1.63,1.49,1.52,6128350,0
+BBAI.US,D,20240524,000000,1.54,1.57,1.53,1.57,1948098,0
+BBAI.US,D,20240528,000000,1.59,1.6,1.55,1.6,2234142,0
+BBAI.US,D,20240529,000000,1.53,1.57,1.51,1.53,3357473,0
+BBAI.US,D,20240530,000000,1.54,1.61,1.52,1.53,3659314,0
+BBAI.US,D,20240531,000000,1.53,1.56,1.47,1.5,3660110,0
+BBAI.US,D,20240603,000000,1.5,1.52,1.45,1.48,2880855,0
+BBAI.US,D,20240604,000000,1.48,1.5,1.46,1.48,2331798,0
+BBAI.US,D,20240605,000000,1.48,1.49,1.395,1.41,4286808,0
+BBAI.US,D,20240606,000000,1.41,1.42,1.32,1.36,4952684,0
+BBAI.US,D,20240607,000000,1.41,1.48,1.37,1.44,5564005,0
+BBAI.US,D,20240610,000000,1.4,1.4199,1.36,1.36,4103966,0
+BBAI.US,D,20240611,000000,1.36,1.42,1.34,1.4,2876972,0
+BBAI.US,D,20240612,000000,1.4,1.47,1.39,1.4,2851479,0
+BBAI.US,D,20240613,000000,1.43,1.43,1.36,1.37,1620162,0
+BBAI.US,D,20240614,000000,1.37,1.38,1.35,1.36,1818772,0
+BBAI.US,D,20240617,000000,1.35,1.36,1.3,1.32,3012977,0
+BBAI.US,D,20240618,000000,1.3,1.3463,1.29,1.29,2647841,0
+BBAI.US,D,20240620,000000,1.29,1.3,1.18,1.2,5047928,0
+BBAI.US,D,20240621,000000,1.23,1.3,1.22,1.29,3197990,0
+BBAI.US,D,20240624,000000,1.29,1.33,1.26,1.27,2309318,0
+BBAI.US,D,20240625,000000,1.27,1.38,1.235,1.35,3231677,0
+BBAI.US,D,20240626,000000,1.33,1.39,1.31,1.39,2735198,0
+BBAI.US,D,20240627,000000,1.36,1.5,1.36,1.49,3475972,0
+BBAI.US,D,20240628,000000,1.49,1.52,1.47,1.51,8518271,0
+BBAI.US,D,20240701,000000,1.49,1.5,1.41,1.46,2332927,0
+BBAI.US,D,20240702,000000,1.44,1.47,1.41,1.45,1357708,0
+BBAI.US,D,20240703,000000,1.44,1.5,1.44,1.48,1847691,0
+BBAI.US,D,20240705,000000,1.45,1.46,1.4,1.43,2310643,0
+BBAI.US,D,20240708,000000,1.43,1.51,1.41,1.48,2267819,0
+BBAI.US,D,20240709,000000,1.49,1.5,1.43,1.45,2450864,0
+BBAI.US,D,20240710,000000,1.44,1.56,1.43,1.55,4829318,0
+BBAI.US,D,20240711,000000,1.59,1.63,1.53,1.6,4437879,0
+BBAI.US,D,20240712,000000,1.58,1.61,1.55,1.61,3032663,0
+BBAI.US,D,20240715,000000,1.62,1.63,1.55,1.56,2675307,0
+BBAI.US,D,20240716,000000,1.58,1.67,1.54,1.66,3794204,0
+BBAI.US,D,20240717,000000,1.61,1.66,1.5,1.54,5932580,0
+BBAI.US,D,20240718,000000,1.57,1.585,1.46,1.48,2636281,0
+BBAI.US,D,20240719,000000,1.49,1.515,1.45,1.48,1427054,0
+BBAI.US,D,20240722,000000,1.48,1.51,1.44,1.5,2000769,0
+BBAI.US,D,20240723,000000,1.5,1.55,1.49,1.54,2076834,0
+BBAI.US,D,20240724,000000,1.5,1.54,1.47,1.53,2509092,0
+BBAI.US,D,20240725,000000,1.49,1.54,1.4401,1.54,3401058,0
+BBAI.US,D,20240726,000000,1.55,1.558,1.48,1.52,2668672,0
+BBAI.US,D,20240729,000000,1.52,1.5299,1.42,1.42,2588621,0
+BBAI.US,D,20240730,000000,1.44,1.47,1.37,1.45,3010186,0
+BBAI.US,D,20240731,000000,1.47,1.57,1.455,1.51,2429328,0
+BBAI.US,D,20240801,000000,1.53,1.54,1.4,1.4,3102522,0
+BBAI.US,D,20240802,000000,1.31,1.4,1.28,1.34,4151137,0
+BBAI.US,D,20240805,000000,1.17,1.28,1.165,1.24,3288038,0
+BBAI.US,D,20240806,000000,1.28,1.28,1.21,1.23,1638339,0
+BBAI.US,D,20240807,000000,1.27,1.28,1.17,1.19,3010329,0
+BBAI.US,D,20240808,000000,1.21,1.25,1.18,1.23,2423905,0
+BBAI.US,D,20240809,000000,1.23,1.25,1.21,1.21,1230058,0
+BBAI.US,D,20240812,000000,1.23,1.41,1.2,1.35,8608696,0
+BBAI.US,D,20240813,000000,1.37,1.39,1.25,1.28,3880706,0
+BBAI.US,D,20240814,000000,1.3,1.3087,1.21,1.21,3821752,0
+BBAI.US,D,20240815,000000,1.26,1.31,1.24,1.29,2506051,0
+BBAI.US,D,20240816,000000,1.28,1.3,1.24,1.26,1387105,0
+BBAI.US,D,20240819,000000,1.26,1.37,1.26,1.37,2399477,0
+BBAI.US,D,20240820,000000,1.36,1.36,1.3,1.33,13327349,0
+BBAI.US,D,20240821,000000,1.79,1.96,1.63,1.69,79219122,0
+BBAI.US,D,20240822,000000,1.66,1.68,1.53,1.62,10917857,0
+BBAI.US,D,20240823,000000,1.55,1.75,1.54,1.72,9024518,0
+BBAI.US,D,20240826,000000,1.7,1.71,1.61,1.65,4223412,0
+BBAI.US,D,20240827,000000,1.63,1.71,1.585,1.69,3647076,0
+BBAI.US,D,20240828,000000,1.7,1.7,1.56,1.57,4201686,0
+BBAI.US,D,20240829,000000,1.6,1.67,1.58,1.62,3286940,0
+BBAI.US,D,20240830,000000,1.62,1.63,1.54,1.59,2468844,0
+BBAI.US,D,20240903,000000,1.6,1.62,1.42,1.44,3733008,0
+BBAI.US,D,20240904,000000,1.42,1.42,1.3701,1.39,2216010,0
+BBAI.US,D,20240905,000000,1.39,1.41,1.35,1.35,2153540,0
+BBAI.US,D,20240906,000000,1.35,1.36,1.29,1.29,2141964,0
+BBAI.US,D,20240909,000000,1.32,1.43,1.3,1.43,3229495,0
+BBAI.US,D,20240910,000000,1.42,1.49,1.39,1.49,1785107,0
+BBAI.US,D,20240911,000000,1.48,1.55,1.45,1.55,2262037,0
+BBAI.US,D,20240912,000000,1.54,1.58,1.51,1.55,1897415,0
+BBAI.US,D,20240913,000000,1.56,1.6,1.54,1.58,2077304,0
+BBAI.US,D,20240916,000000,1.59,1.59,1.545,1.58,1309451,0
+BBAI.US,D,20240917,000000,1.6,1.66,1.58,1.6,2611299,0
+BBAI.US,D,20240918,000000,1.6,1.65,1.55,1.56,2126196,0
+BBAI.US,D,20240919,000000,1.62,1.63,1.56,1.58,2151604,0
+BBAI.US,D,20240920,000000,1.57,1.6,1.5515,1.58,4731974,0
+BBAI.US,D,20240923,000000,1.6,1.6,1.53,1.56,1486400,0
+BBAI.US,D,20240924,000000,1.55,1.56,1.5112,1.55,1270928,0
+BBAI.US,D,20240925,000000,1.53,1.58,1.5,1.55,1805926,0
+BBAI.US,D,20240926,000000,1.57,1.59,1.525,1.57,1667955,0
+BBAI.US,D,20240927,000000,1.57,1.6,1.53,1.55,1907869,0
+BBAI.US,D,20240930,000000,1.53,1.55,1.45,1.46,2719009,0
+BBAI.US,D,20241001,000000,1.44,1.46,1.36,1.38,2328533,0
+BBAI.US,D,20241002,000000,1.42,1.42,1.37,1.38,2027064,0
+BBAI.US,D,20241003,000000,1.39,1.49,1.38,1.49,2472970,0
+BBAI.US,D,20241004,000000,1.49,1.53,1.4701,1.51,1692811,0
+BBAI.US,D,20241007,000000,1.59,1.61,1.52,1.54,3233778,0
+BBAI.US,D,20241008,000000,1.56,1.56,1.5,1.51,1362119,0
+BBAI.US,D,20241009,000000,1.52,1.54,1.48,1.54,1705785,0
+BBAI.US,D,20241010,000000,1.5,1.52,1.48,1.5,1475881,0
+BBAI.US,D,20241011,000000,1.5,1.61,1.5,1.61,2870295,0
+BBAI.US,D,20241014,000000,1.68,1.94,1.67,1.91,22688110,0
+BBAI.US,D,20241015,000000,1.89,1.894,1.71,1.76,8902744,0
+BBAI.US,D,20241016,000000,1.79,1.8,1.71,1.75,3957423,0
+BBAI.US,D,20241017,000000,1.73,1.76,1.66,1.7,3921869,0
+BBAI.US,D,20241018,000000,1.72,1.8397,1.71,1.75,4289709,0
+BBAI.US,D,20241021,000000,1.74,1.765,1.66,1.73,3570104,0
+BBAI.US,D,20241022,000000,1.71,1.74,1.7,1.71,2091090,0
+BBAI.US,D,20241023,000000,1.69,1.7,1.56,1.6,4627399,0
+BBAI.US,D,20241024,000000,1.63,1.655,1.6,1.63,2914990,0
+BBAI.US,D,20241025,000000,1.66,1.66,1.575,1.59,2364877,0
+BBAI.US,D,20241028,000000,1.61,1.75,1.59,1.73,5505398,0
+BBAI.US,D,20241029,000000,1.75,1.8,1.7,1.77,4189215,0
+BBAI.US,D,20241030,000000,1.74,1.76,1.68,1.68,2638676,0
+BBAI.US,D,20241031,000000,1.68,1.69,1.56,1.59,3888910,0
+BBAI.US,D,20241101,000000,1.64,1.66,1.58,1.58,2727898,0
+BBAI.US,D,20241104,000000,1.64,1.66,1.59,1.61,3047400,0
+BBAI.US,D,20241105,000000,1.71,1.7885,1.67,1.76,10076870,0
+BBAI.US,D,20241106,000000,1.63,1.67,1.51,1.59,8098311,0
+BBAI.US,D,20241107,000000,1.6,1.77,1.59,1.74,7373018,0
+BBAI.US,D,20241108,000000,1.73,1.79,1.69,1.76,6194921,0
+BBAI.US,D,20241111,000000,1.85,1.97,1.7321,1.96,16049691,0
+BBAI.US,D,20241112,000000,1.96,1.97,1.78,1.82,9040246,0
+BBAI.US,D,20241113,000000,1.845,1.85,1.65,1.71,7845582,0
+BBAI.US,D,20241114,000000,1.71,1.8,1.7,1.73,5100191,0
+BBAI.US,D,20241115,000000,1.75,1.76,1.68,1.7,3796481,0
+BBAI.US,D,20241118,000000,1.725,1.83,1.7,1.76,5230786,0
+BBAI.US,D,20241119,000000,1.76,2.08,1.74,2.06,23552177,0
+BBAI.US,D,20241120,000000,2.07,2.1,1.965,2.09,10338322,0
+BBAI.US,D,20241121,000000,2.14,2.3,2.08,2.19,19668409,0
+BBAI.US,D,20241122,000000,2.24,2.51,2.2,2.45,23607080,0
+BBAI.US,D,20241125,000000,2.615,2.63,2.215,2.25,25145832,0
+BBAI.US,D,20241126,000000,2.09,2.185,2.02,2.12,12478587,0
+BBAI.US,D,20241127,000000,2.175,2.24,2.05,2.15,9040409,0
+BBAI.US,D,20241129,000000,2.17,2.39,2.1,2.29,12743803,0
+BBAI.US,D,20241202,000000,2.36,2.37,2.16,2.2,12215836,0
+BBAI.US,D,20241203,000000,2.12,2.92,2.12,2.83,59769830,0
+BBAI.US,D,20241204,000000,2.76,3,2.5,2.61,45845136,0
+BBAI.US,D,20241205,000000,2.68,3.2,2.65,2.86,53165781,0
+BBAI.US,D,20241206,000000,3.18,3.6299,3.09,3.38,71588991,0
+BBAI.US,D,20241209,000000,4.15,4.49,3.55,3.66,105006484,0
+BBAI.US,D,20241210,000000,3.42,3.56,3.03,3.11,52009195,0
+BBAI.US,D,20241211,000000,3.11,3.15,2.73,2.98,44904698,0
+BBAI.US,D,20241212,000000,2.94,2.94,2.52,2.66,41307932,0
+BBAI.US,D,20241213,000000,2.62,2.7,2.42,2.52,31402124,0
+BBAI.US,D,20241216,000000,2.62,3.18,2.55,2.99,69808810,0
+BBAI.US,D,20241217,000000,3.175,3.45,2.95,3.4,63485671,0
+BBAI.US,D,20241218,000000,3.43,3.82,2.99,3.13,71583879,0
+BBAI.US,D,20241219,000000,3.42,3.71,2.8,2.82,80455653,0
+BBAI.US,D,20241220,000000,2.73,3.15,2.67,3.11,39738958,0
+BBAI.US,D,20241223,000000,3.2,3.5,3.03,3.19,51724646,0
+BBAI.US,D,20241224,000000,3.22,3.75,3.12,3.73,49682014,0
+BBAI.US,D,20241226,000000,3.935,4.73,3.8,4.45,112195662,0
+BBAI.US,D,20241227,000000,4.5,4.61,3.84,4.21,67356620,0
+BBAI.US,D,20241230,000000,4.1,5.08,4.08,4.81,76085041,0
+BBAI.US,D,20241231,000000,5.12,5.2,4.21,4.45,66353014,0
+BBAI.US,D,20250102,000000,4.585,4.64,4.05,4.11,40861595,0
+BBAI.US,D,20250103,000000,4.08,4.56,3.97,4.53,48928840,0
+BBAI.US,D,20250106,000000,4.46,4.79,4.29,4.3,42661606,0
+BBAI.US,D,20250107,000000,4.31,4.37,3.91,3.96,33669686,0
+BBAI.US,D,20250108,000000,3.72,3.87,3.19,3.32,48264987,0
+BBAI.US,D,20250110,000000,3.34,3.42,3.18,3.24,22945409,0
+BBAI.US,D,20250113,000000,3,3.13,2.85,2.98,23896992,0
+BBAI.US,D,20250114,000000,3.17,3.305,3.0501,3.18,19844527,0
+BBAI.US,D,20250115,000000,3.41,3.53,3.26,3.39,27000226,0
+BBAI.US,D,20250116,000000,3.73,4.17,3.57,4.15,58472340,0
+BBAI.US,D,20250117,000000,4.26,4.4,3.91,3.92,37863806,0
+BBAI.US,D,20250121,000000,3.94,4.51,3.93,4.41,42925045,0
+BBAI.US,D,20250122,000000,4.6,4.82,4.34,4.44,40330817,0
+BBAI.US,D,20250123,000000,4.295,4.44,4.1,4.22,24694464,0
+BBAI.US,D,20250124,000000,4.25,4.59,4.12,4.13,29619523,0
+BBAI.US,D,20250127,000000,3.78,3.97,3.5,3.68,25342040,0
+BBAI.US,D,20250128,000000,3.81,3.87,3.55,3.7,19339658,0
+BBAI.US,D,20250129,000000,3.73,3.81,3.52,3.64,14850098,0
+BBAI.US,D,20250130,000000,3.86,4.3,3.85,4.12,46164490,0
+BBAI.US,D,20250131,000000,4.25,4.53,4.12,4.24,41007080,0
+BBAI.US,D,20250203,000000,3.82,4.4,3.78,4.23,26528325,0
+BBAI.US,D,20250204,000000,4.5,5.07,4.46,4.91,68485842,0
+BBAI.US,D,20250205,000000,5.5,7.5388,5.36,7.11,269635406,0
+BBAI.US,D,20250206,000000,7.48,7.82,6.67,6.77,165866086,0
+BBAI.US,D,20250207,000000,6.77,9.305,6.52,8.59,231271405,0
+BBAI.US,D,20250210,000000,9.43,9.7,8.2,8.72,187527724,0
+BBAI.US,D,20250211,000000,8.47,9.41,7.87,8,119094085,0
+BBAI.US,D,20250212,000000,7.7,9.93,7.55,9.74,153707510,0
+BBAI.US,D,20250213,000000,10.28,10.36,9.06,9.78,126712701,0
+BBAI.US,D,20250214,000000,9.39,9.58,8.555,9.02,84258022,0
+BBAI.US,D,20250218,000000,9.01,9.45,8.27,8.42,59371695,0
+BBAI.US,D,20250219,000000,8.3,8.48,7.68,7.87,65282140,0
+BBAI.US,D,20250220,000000,7.305,7.65,6.73,7.51,55554539,0
+BBAI.US,D,20250221,000000,7.75,7.88,6.7,6.79,41455458,0
+BBAI.US,D,20250224,000000,6.73,6.738,5.88,5.94,43317599,0
+BBAI.US,D,20250225,000000,5.77,6.165,5.25,5.6,43421722,0
+BBAI.US,D,20250226,000000,5.92,6.255,5.53,5.69,39564348,0
+BBAI.US,D,20250227,000000,5.91,6.03,5.06,5.12,39244298,0
+BBAI.US,D,20250228,000000,4.99,5.34,4.8,5.16,44205484,0
+BBAI.US,D,20250303,000000,5.485,5.65,4.69,4.76,56290963,0
+BBAI.US,D,20250304,000000,4.52,5,4.39,4.71,48713360,0
+BBAI.US,D,20250305,000000,4.73,4.8,4.45,4.8,44050278,0
+BBAI.US,D,20250306,000000,4.485,4.54,4.1,4.2,55737163,0
+BBAI.US,D,20250307,000000,3.53,3.54,3.13,3.34,78654641,0
+BBAI.US,D,20250310,000000,3.475,3.5699,3.05,3.14,62428607,0
+BBAI.US,D,20250311,000000,3.03,3.24,2.93,3.18,42521204,0
+BBAI.US,D,20250312,000000,3.38,3.47,3.14,3.27,47821203,0
+BBAI.US,D,20250313,000000,3.26,3.33,3.12,3.27,30810325,0
+BBAI.US,D,20250314,000000,3.355,3.59,3.32,3.53,55122153,0
+BBAI.US,D,20250317,000000,3.625,3.6673,3.39,3.49,42355499,0
+BBAI.US,D,20250318,000000,3.09,3.12,2.8601,2.97,49757920,0
+BBAI.US,D,20250319,000000,3.01,3.17,2.92,3.11,23538476,0
+BBAI.US,D,20250320,000000,3.035,3.1,2.95,3,19270093,0
+BBAI.US,D,20250321,000000,2.92,2.99,2.85,2.97,21501228,0
+BBAI.US,D,20250324,000000,3.07,3.58,3.06,3.54,48995140,0
+BBAI.US,D,20250325,000000,3.73,3.83,3.415,3.51,65939471,0
+BBAI.US,D,20250326,000000,3.445,3.515,3.14,3.19,34280360,0
+BBAI.US,D,20250327,000000,3.1,3.27,3.05,3.06,25006464,0
+BBAI.US,D,20250328,000000,3.02,3.075,2.94,3.04,25312438,0
+BBAI.US,D,20250331,000000,2.91,2.95,2.8,2.86,35157809,0
+BBAI.US,D,20250401,000000,2.89,3.03,2.8,2.95,34473727,0
+BBAI.US,D,20250402,000000,2.83,3.21,2.8,3.13,42486907,0
+BBAI.US,D,20250403,000000,2.87,3.21,2.85,3.04,47031274,0
+BBAI.US,D,20250404,000000,2.92,2.95,2.7,2.85,51428306,0
+BBAI.US,D,20250407,000000,2.555,3.05,2.48,2.93,54252175,0
+BBAI.US,D,20250408,000000,3.15,3.2,2.55,2.66,53322411,0
+BBAI.US,D,20250409,000000,2.79,3.12,2.65,3.1,68057556,0
+BBAI.US,D,20250410,000000,2.9811,3,2.8,2.84,46714099,0
+BBAI.US,D,20250411,000000,2.85,2.8673,2.71,2.81,41486081,0
+BBAI.US,D,20250414,000000,2.89,2.98,2.62,2.62,67417418,0
+BBAI.US,D,20250415,000000,2.59,2.613,2.48,2.57,39191503,0
+BBAI.US,D,20250416,000000,2.5,2.55,2.41,2.49,37860783,0
+BBAI.US,D,20250417,000000,2.4974,2.6,2.46,2.53,29302960,0
+BBAI.US,D,20250421,000000,2.46,2.48,2.36,2.39,28914022,0
+BBAI.US,D,20250422,000000,2.435,2.5952,2.43,2.57,42886151,0
+BBAI.US,D,20250423,000000,2.71,2.82,2.66,2.7,42655297,0
+BBAI.US,D,20250424,000000,2.71,2.92,2.685,2.91,35380418,0
+BBAI.US,D,20250425,000000,2.97,3.66,2.91,3.53,125625884,0
+BBAI.US,D,20250428,000000,3.79,3.79,3.38,3.57,96801929,0
+BBAI.US,D,20250429,000000,3.6,3.71,3.45,3.58,60665792,0
+BBAI.US,D,20250430,000000,3.355,3.45,3.23,3.41,48041042,0
+BBAI.US,D,20250501,000000,3.56,3.58,3.32,3.34,75383109,0
+BBAI.US,D,20250502,000000,3.12,3.43,3.08,3.36,90396243,0
+BBAI.US,D,20250505,000000,3.31,3.34,3.08,3.21,62075116,0
+BBAI.US,D,20250506,000000,3.09,3.19,3.01,3.09,62440977,0
+BBAI.US,D,20250507,000000,3.09,3.11,2.96,3.05,44573554,0
+BBAI.US,D,20250508,000000,3.13,3.28,3.1,3.25,54462775,0
+BBAI.US,D,20250509,000000,3.27,3.2885,3.08,3.16,44200527,0
+BBAI.US,D,20250512,000000,3.38,3.4,3.22,3.25,59210852,0
+BBAI.US,D,20250513,000000,3.28,3.85,3.2784,3.56,98208696,0
+BBAI.US,D,20250514,000000,4,4.37,3.75,3.85,120715753,0
+BBAI.US,D,20250515,000000,3.76,3.79,3.49,3.64,74647250,0
+BBAI.US,D,20250516,000000,3.7,3.83,3.59,3.67,63910771,0
+BBAI.US,D,20250519,000000,3.5,3.755,3.44,3.72,58221411,0
+BBAI.US,D,20250520,000000,3.75,3.778,3.5,3.55,43589144,0
+BBAI.US,D,20250521,000000,3.51,4.13,3.48,3.72,119091117,0
+BBAI.US,D,20250522,000000,3.725,4.13,3.66,3.82,124309393,0
+BBAI.US,D,20250523,000000,3.73,3.8,3.56,3.64,92774449,0
+BBAI.US,D,20250527,000000,3.78,4.55,3.755,4.49,172020970,0
+BBAI.US,D,20250528,000000,4.55,4.61,4.04,4.14,94635164,0
+BBAI.US,D,20250529,000000,4.395,4.4,3.87,3.87,69205085,0
+BBAI.US,D,20250530,000000,3.9,4.34,3.84,4.16,157841879,0
+BBAI.US,D,20250602,000000,4.02,4.11,3.89,3.95,100710956,0
+BBAI.US,D,20250603,000000,4.05,4.21,3.78,3.79,94334308,0
+BBAI.US,D,20250604,000000,3.81,4.42,3.72,4.26,188099253,0
+BBAI.US,D,20250605,000000,4.18,4.19,3.65,3.77,129622358,0
+BBAI.US,D,20250606,000000,3.87,4.03,3.81,3.85,61997926,0
+BBAI.US,D,20250609,000000,3.92,3.94,3.79,3.9,72345643,0
+BBAI.US,D,20250610,000000,3.915,3.94,3.7,3.77,77180639,0
+BBAI.US,D,20250611,000000,3.865,3.99,3.73,3.73,109097005,0
+BBAI.US,D,20250612,000000,3.73,3.94,3.69,3.83,77154150,0
+BBAI.US,D,20250613,000000,3.72,3.93,3.65,3.72,95898716,0
+BBAI.US,D,20250616,000000,3.76,4.14,3.735,4.14,141164246,0
+BBAI.US,D,20250617,000000,4.13,4.4,4,4.05,183662443,0
+BBAI.US,D,20250618,000000,4.105,4.3,3.92,3.96,205313288,0
+BBAI.US,D,20250620,000000,4.03,4.09,3.81,4,167333681,0
+BBAI.US,D,20250623,000000,3.9,4.18,3.78,4.18,195355414,0
+BBAI.US,D,20250624,000000,4.24,5.25,4.23,5.23,298709167,0
+BBAI.US,D,20250625,000000,5.8,5.89,4.7,4.81,258046141,0
+BBAI.US,D,20250626,000000,4.89,5.89,4.83,5.8,271833942,0
+BBAI.US,D,20250627,000000,5.9,5.98,5.545,5.84,301325409,0
+BBAI.US,D,20250630,000000,6.28,7.23,6.26,6.79,356135497,0
+BBAI.US,D,20250701,000000,7.15,7.15,6.27,6.65,254896335,0
+BBAI.US,D,20250702,000000,6.55,7.85,6.5,7.56,375003056,0
+BBAI.US,D,20250703,000000,7.84,8.28,7.56,7.75,201359253,0
+BBAI.US,D,20250707,000000,7.765,7.99,7.22,7.78,155350465,0
+BBAI.US,D,20250708,000000,7.97,8.72,7.56,7.59,198347411,0
+BBAI.US,D,20250709,000000,7.95,8.07,6.96,7.37,169265912,0
+BBAI.US,D,20250710,000000,7.19,7.49,6.84,7.12,144218082,0
+BBAI.US,D,20250711,000000,7,7.2,6.39,6.44,129707584,0
+BBAI.US,D,20250714,000000,6.24,6.93,6.09,6.92,118666776,0
+BBAI.US,D,20250715,000000,7.09,7.17,6.68,7.1,136748751,0
+BBAI.US,D,20250716,000000,7.1,7.51,6.88,7.12,128385811,0
+BBAI.US,D,20250717,000000,7.28,8.38,7.25,8.22,206080080,0
+BBAI.US,D,20250718,000000,8.39,8.48,7.86,7.95,125673820,0
+BBAI.US,D,20250721,000000,8.21,8.59,7.38,7.4,112030523,0
+BBAI.US,D,20250722,000000,7.4,7.4375,6.9,7.37,74786634,0
+BBAI.US,D,20250723,000000,7.55,7.94,7.42,7.93,92486211,0
+BBAI.US,D,20250724,000000,7.79,8.06,7.76,7.8,71270127,0
+BBAI.US,D,20250725,000000,7.79,7.8,7.35,7.39,62861990,0
+BBAI.US,D,20250728,000000,7.52,7.57,7.01,7.15,63168120,0
+BBAI.US,D,20250729,000000,7.12,7.15,6.58,6.62,66988006,0
+BBAI.US,D,20250730,000000,6.565,6.72,6.28,6.41,58280013,0
+BBAI.US,D,20250731,000000,6.61,6.81,6.33,6.35,61691389,0
+BBAI.US,D,20250801,000000,6.045,6.61,6.01,6.4,73000196,0
+BBAI.US,D,20250804,000000,6.6,7.32,6.49,7.09,89153048,0
+BBAI.US,D,20250805,000000,7.11,7.34,6.96,7.04,77268666,0
+BBAI.US,D,20250806,000000,6.9601,6.99,6.67,6.72,56970917,0
+BBAI.US,D,20250807,000000,6.78,6.9,6.39,6.61,61499066,0
+BBAI.US,D,20250808,000000,6.92,7.26,6.85,7.14,87383505,0
+BBAI.US,D,20250811,000000,7.02,7.39,6.74,7.09,137019903,0
+BBAI.US,D,20250812,000000,4.85,6.08,4.75,5.97,239350390,0
+BBAI.US,D,20250813,000000,5.885,6.03,5.6,5.81,90663937,0
+BBAI.US,D,20250814,000000,5.67,5.99,5.62,5.84,70298474,0
+BBAI.US,D,20250815,000000,5.785,6.22,5.56,6.14,71983464,0
+BBAI.US,D,20250818,000000,6.05,6.19,5.77,5.85,62221283,0
+BBAI.US,D,20250819,000000,5.85,5.89,5.42,5.5,60500459,0
+BBAI.US,D,20250820,000000,5.43,5.6999,5.24,5.61,60443805,0
+BBAI.US,D,20250821,000000,5.48,5.64,5.44,5.48,43871174,0
+BBAI.US,D,20250822,000000,5.47,5.66,5.26,5.5,51779548,0
+BBAI.US,D,20250825,000000,5.48,5.5,5.28,5.3,51819615,0
+BBAI.US,D,20250826,000000,5.305,5.48,5.19,5.35,53043024,0
+BBAI.US,D,20250827,000000,5.35,5.3898,5.11,5.13,44619403,0
+BBAI.US,D,20250828,000000,5.2,5.25,5.1,5.16,43131139,0
+BBAI.US,D,20250829,000000,5.15,5.18,4.95,5.07,38137202,0
+BBAI.US,D,20250902,000000,4.94,5.08,4.81,5.02,43589340,0
+BBAI.US,D,20250903,000000,5.005,5.03,4.85,4.9,30724817,0
+BBAI.US,D,20250904,000000,4.9,4.98,4.75,4.93,40958478,0
+BBAI.US,D,20250905,000000,4.99,5.06,4.73,4.98,45189845,0
+BBAI.US,D,20250908,000000,4.98,5.05,4.85,4.87,33041609,0
+BBAI.US,D,20250909,000000,4.885,4.9,4.73,4.8,37191260,0
+BBAI.US,D,20250910,000000,4.86,4.92,4.65,4.73,49355952,0
+BBAI.US,D,20250911,000000,4.74,5.09,4.695,4.87,61593013,0
+BBAI.US,D,20250912,000000,5.19,5.38,4.97,5.06,118700906,0
+BBAI.US,D,20250915,000000,5.19,5.33,5.02,5.09,92017727,0
+BBAI.US,D,20250916,000000,5.34,6,5.33,5.94,213074958,0
+BBAI.US,D,20250917,000000,5.81,6.17,5.61,6.02,148128295,0
+BBAI.US,D,20250918,000000,6.24,6.43,6.02,6.28,121507945,0
+BBAI.US,D,20250919,000000,6.3002,6.94,6.275,6.85,156953034,0
+BBAI.US,D,20250922,000000,6.78,7.21,6.31,7.08,134586620,0
+BBAI.US,D,20250923,000000,7.37,8.48,7.21,7.99,233582321,0
+BBAI.US,D,20250924,000000,8.04,8.14,7.54,7.59,133640857,0
+BBAI.US,D,20250925,000000,7.09,7.36,6.77,7.14,100998914,0
+BBAI.US,D,20250926,000000,7.15,7.19,6.56,6.73,70832702,0
+BBAI.US,D,20250929,000000,6.87,6.985,6.435,6.46,73588312,0
+BBAI.US,D,20250930,000000,6.4,6.69,6.33,6.52,67859986,0
+BBAI.US,D,20251001,000000,6.57,7.06,6.39,6.98,91122286,0
+BBAI.US,D,20251002,000000,7.14,7.36,6.96,7.27,94542249,0
+BBAI.US,D,20251003,000000,7.335,7.37,6.9,7.19,87622302,0
+BBAI.US,D,20251006,000000,7.28,7.87,7.22,7.69,130405888,0
+BBAI.US,D,20251007,000000,7.75,7.8,7.12,7.44,94517225,0
+BBAI.US,D,20251008,000000,7.535,7.77,7.09,7.29,120253641,0
+BBAI.US,D,20251009,000000,7.29,7.56,7.11,7.49,153455382,0
+BBAI.US,D,20251010,000000,7.56,8.8,7.2,7.22,236911479,0
+BBAI.US,D,20251013,000000,7.6,9.195,7.55,8.81,211830148,0
+BBAI.US,D,20251014,000000,8.87,9.39,8.41,8.91,176513580,0
+BBAI.US,D,20251015,000000,9.11,9.27,8,8.52,132033522,0
+BBAI.US,D,20251016,000000,8.6,8.68,7.65,7.7,96101550,0
+BBAI.US,D,20251017,000000,7.5,7.73,7.1,7.42,127409352,0
+BBAI.US,D,20251020,000000,7.64,7.83,7.34,7.46,163795082,0
+BBAI.US,D,20251021,000000,7.37,7.5,6.915,7.08,128256576,0
+BBAI.US,D,20251022,000000,6.82,7,6.4,6.61,148112553,0
+BBAI.US,D,20251023,000000,6.7,6.9,6.56,6.78,114363523,0
+BBAI.US,D,20251024,000000,7.1019,7.33,7.02,7.05,293442704,0
+BBAI.US,D,20251027,000000,7.205,7.32,6.87,7.1,352543723,0
+BBAI.US,D,20251028,000000,7.08,7.27,6.75,6.78,357605540,0
+BBAI.US,D,20251029,000000,6.8,7.07,6.61,6.9,124260415,0
+BBAI.US,D,20251030,000000,6.68,6.93,6.55,6.74,90211900,0
+BBAI.US,D,20251031,000000,6.77,6.945,6.61,6.92,86741604,0
+BBAI.US,D,20251103,000000,6.9,6.92,6.225,6.3,90997281,0
+BBAI.US,D,20251104,000000,5.9,6.1399,5.7,5.73,54605881,0
+BBAI.US,D,20251105,000000,5.84,6.21,5.745,6.13,67767686,0
+BBAI.US,D,20251106,000000,6.06,6.08,5.5735,5.66,65576282,0
+BBAI.US,D,20251107,000000,5.435,5.7199,5.29,5.68,78567606,0
+BBAI.US,D,20251110,000000,5.93,5.96,5.58,5.71,86376877,0
+BBAI.US,D,20251111,000000,6.96,6.99,6.01,6.06,157695817,0
+BBAI.US,D,20251112,000000,6.4,7.4,6.32,7.17,187273551,0
+BBAI.US,D,20251113,000000,7,7.05,6.14,6.34,97606478,0
+BBAI.US,D,20251114,000000,6.1,6.6,6.02,6.06,90751720,0
+BBAI.US,D,20251117,000000,5.96,6.035,5.38,5.57,84912569,0
+BBAI.US,D,20251118,000000,5.53,6.21,5.43,5.98,107586680,0
+BBAI.US,D,20251119,000000,5.9,6.1091,5.71,5.84,90458763,0
+BBAI.US,D,20251120,000000,6.15,6.49,5.49,5.51,96223389,0
+BBAI.US,D,20251121,000000,5.54,5.67,5.03,5.4,97370337,0
+BBAI.US,D,20251124,000000,5.52,6.275,5.5,6.27,99676755,0
+BBAI.US,D,20251125,000000,6.07,6.215,5.9,6.19,85030017,0
+BBAI.US,D,20251126,000000,6.27,6.3019,5.99,6.02,87739714,0
+BBAI.US,D,20251128,000000,6.07,6.44,6.04,6.34,71670206,0
+BBAI.US,D,20251201,000000,6.14,6.23,5.98,6.05,73024102,0
+BBAI.US,D,20251202,000000,6.09,6.16,5.78,5.79,59959702,0
+BBAI.US,D,20251203,000000,5.8,6.12,5.62,6.1,80147863,0
+BBAI.US,D,20251204,000000,6.1,7.18,6.0452,7.02,170692771,0
+BBAI.US,D,20251205,000000,6.86,7.04,6.54,6.82,113407624,0
+BBAI.US,D,20251208,000000,6.99,7.01,6.41,6.56,103316884,0
+BBAI.US,D,20251209,000000,6.435,6.72,6.35,6.71,94922279,0
+BBAI.US,D,20251210,000000,6.61,7,6.47,6.61,102914550,0
+BBAI.US,D,20251211,000000,6.485,6.85,6.31,6.74,105809871,0
+BBAI.US,D,20251212,000000,6.67,6.97,6.17,6.38,163294844,0
+BBAI.US,D,20251215,000000,6.38,6.41,5.78,5.97,127669504,0
+BBAI.US,D,20251216,000000,5.955,6.115,5.813,5.86,101691881,0
+BBAI.US,D,20251217,000000,5.89,5.98,5.42,5.44,133777463,0
+BBAI.US,D,20251218,000000,5.67,5.79,5.52,5.63,191603423,0
+BBAI.US,D,20251219,000000,5.74,6.34,5.7,6.26,217907173,0
+BBAI.US,D,20251222,000000,6.34,6.55,6.17,6.39,78148715,0
+BBAI.US,D,20251223,000000,6.25,6.455,6.07,6.12,52899607,0
+BBAI.US,D,20251224,000000,6.082,6.1173,5.96,6.03,28149793,0
+BBAI.US,D,20251226,000000,6.05,6.05,5.69,5.73,41128309,0
+BBAI.US,D,20251229,000000,5.625,5.86,5.59,5.67,43509199,0
+BBAI.US,D,20251230,000000,5.69,5.7,5.4444,5.5,42260144,0
+BBAI.US,D,20251231,000000,5.47,5.54,5.3,5.4,34533522,0
+BBAI.US,D,20260102,000000,5.595,5.85,5.42,5.84,56019733,0
+BBAI.US,D,20260105,000000,5.87,5.945,5.56,5.88,74991358,0
+BBAI.US,D,20260106,000000,5.91,6.41,5.825,6.41,93675932,0
+BBAI.US,D,20260107,000000,6.15,6.35,5.96,5.99,65798025,0
+BBAI.US,D,20260108,000000,5.95,6.28,5.9,6.17,60079890,0
+BBAI.US,D,20260109,000000,6.24,6.51,6.15,6.2,71382641,0
+BBAI.US,D,20260112,000000,6.16,6.35,6.06,6.31,62881045,0
+BBAI.US,D,20260113,000000,6.3504,6.46,5.98,6.09,67180598,0
+BBAI.US,D,20260114,000000,6.07,6.33,5.86,6.26,91272289,0
+BBAI.US,D,20260115,000000,6.29,6.62,6.16,6.17,126954421,0
+BBAI.US,D,20260116,000000,6.2,6.36,6.04,6.12,91828430,0
+BBAI.US,D,20260120,000000,5.87,6.19,5.81,5.94,116161128,0
+BBAI.US,D,20260121,000000,5.99,6.13,5.33,5.71,116168328,0
+BBAI.US,D,20260122,000000,5.79,6.02,5.71,5.93,77255846,0
+BBAI.US,D,20260123,000000,5.87,6.03,5.74,5.82,86445560,0
+BBAI.US,D,20260126,000000,5.84,6.05,5.65,5.72,54773896,0
+BBAI.US,D,20260127,000000,5.72,6.2,5.67,6.16,92575075,0
+BBAI.US,D,20260128,000000,6.29,6.555,5.89,6.01,87932007,0
+BBAI.US,D,20260129,000000,5.97,5.99,5.42,5.52,102243348,0
+BBAI.US,D,20260130,000000,5.415,5.525,4.965,5.04,86321430,0
+BBAI.US,D,20260202,000000,5.035,5.065,4.78,4.78,49074960,0
+BBAI.US,D,20260203,000000,4.95,5,4.7,4.95,71497580,0
+BBAI.US,D,20260204,000000,4.875,4.9,4.4,4.5,70119093,0
+BBAI.US,D,20260205,000000,4.265,4.48,4,4.08,72131340,0
+BBAI.US,D,20260206,000000,4.27,4.82,4.185,4.72,56842541,0
+BBAI.US,D,20260209,000000,4.57,4.92,4.55,4.87,58529316,0
+BBAI.US,D,20260210,000000,4.865,4.92,4.52,4.56,67292246,0
+BBAI.US,D,20260211,000000,4.61,4.6399,4.26,4.43,54538598,0
+BBAI.US,D,20260212,000000,4.46,4.47,3.97,4.1,61951856,0
+BBAI.US,D,20260213,000000,4.17,4.28,4.03,4.08,38506096,0
+BBAI.US,D,20260217,000000,3.99,4.08,3.88,3.94,43544246,0
+BBAI.US,D,20260218,000000,3.95,4.21,3.9,4.09,38164785,0
diff --git a/daily/us/nyse stocks/1/bbu.us.txt b/daily/us/nyse stocks/1/bbu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12db1c67f09566bc839197426d37cb2fbcf629d9
--- /dev/null
+++ b/daily/us/nyse stocks/1/bbu.us.txt	
@@ -0,0 +1,2429 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBU.US,D,20160621,000000,13.4194,13.6195,12.8148,13.12,305648.53075771,0
+BBU.US,D,20160622,000000,12.9852,12.9852,12.4421,12.7721,344857.9123051,0
+BBU.US,D,20160623,000000,12.8148,13.0278,12.5839,12.5839,194184.31076486,0
+BBU.US,D,20160624,000000,11.9665,12.3391,11.7881,12.1726,229164.00298012,0
+BBU.US,D,20160627,000000,12.1379,12.1676,11.0764,11.2895,351709.96866353,0
+BBU.US,D,20160628,000000,11.3014,11.4897,10.9952,11.1904,473978.46188359,0
+BBU.US,D,20160629,000000,11.2093,11.4065,10.9892,11.1904,525741.70666343,0
+BBU.US,D,20160630,000000,11.3133,11.6751,11.1418,11.6493,196277.96662463,0
+BBU.US,D,20160701,000000,11.6562,11.6691,11.1726,11.2825,81325.665519855,0
+BBU.US,D,20160705,000000,11.344,11.6998,11.344,11.3865,179242.16636611,0
+BBU.US,D,20160706,000000,11.344,11.6245,11.2409,11.6126,91193.59530713,0
+BBU.US,D,20160707,000000,11.7821,11.7821,11.3321,11.3569,65276.658240059,0
+BBU.US,D,20160708,000000,11.3192,11.5135,11.3192,11.3807,59942.124008431,0
+BBU.US,D,20160711,000000,11.3192,11.4659,11.2033,11.3995,63990.195000921,0
+BBU.US,D,20160712,000000,11.4242,11.6374,11.4065,11.6056,88295.773799047,0
+BBU.US,D,20160713,000000,11.7881,12.1379,11.6691,11.8941,271105.73154837,0
+BBU.US,D,20160714,000000,12.0408,12.9912,12.0408,12.8684,121938.55323638,0
+BBU.US,D,20160715,000000,12.8327,13.0645,12.7107,12.9427,203697.07579905,0
+BBU.US,D,20160718,000000,13.0408,13.1924,12.7167,13.0645,63889.295923341,0
+BBU.US,D,20160719,000000,13.0101,13.1369,12.8624,13.0408,70864.449156412,0
+BBU.US,D,20160720,000000,12.9912,13.1369,12.7999,13.0101,41475.57482983,0
+BBU.US,D,20160721,000000,13.1072,13.1735,12.9615,13.0101,25635.428640624,0
+BBU.US,D,20160722,000000,12.9912,13.0101,12.7236,12.8574,104417.4284147,0
+BBU.US,D,20160725,000000,12.9615,12.9615,12.7414,12.8684,28697.715645162,0
+BBU.US,D,20160726,000000,12.8148,12.9674,12.791,12.9308,18653.212472123,0
+BBU.US,D,20160727,000000,12.7841,12.8811,12.7721,12.8445,46939.25988076,0
+BBU.US,D,20160728,000000,12.8148,12.9674,12.791,12.8811,18720.814854101,0
+BBU.US,D,20160729,000000,12.9367,13.1102,12.8991,13.0101,19255.579965272,0
+BBU.US,D,20160801,000000,12.9734,12.9922,12.8019,12.8019,23991.782666854,0
+BBU.US,D,20160802,000000,12.8267,13.0278,12.4669,12.4918,200052.60111688,0
+BBU.US,D,20160803,000000,12.2459,12.4718,12.2033,12.2033,137206.60165571,0
+BBU.US,D,20160804,000000,12.4541,12.6691,12.2657,12.5581,72888.484652657,0
+BBU.US,D,20160805,000000,12.5392,12.8148,12.4184,12.8148,58214.73180027,0
+BBU.US,D,20160808,000000,12.6502,13.4194,12.6502,13.4194,33140.302030988,0
+BBU.US,D,20160809,000000,13.4264,13.6195,13.3441,13.5412,17577.628305125,0
+BBU.US,D,20160810,000000,13.5472,13.9367,13.5472,13.798,30034.628423091,0
+BBU.US,D,20160811,000000,13.7662,13.9873,13.6195,13.7048,20198.986340641,0
+BBU.US,D,20160812,000000,13.6572,13.7087,13.4501,13.4561,24646.617680345,0
+BBU.US,D,20160815,000000,13.4917,13.4917,13.0041,13.1428,80720.271054378,0
+BBU.US,D,20160816,000000,13.1369,13.2271,12.9308,13.0278,64577.427632433,0
+BBU.US,D,20160817,000000,12.9734,13.0408,12.8871,12.9852,38844.126886557,0
+BBU.US,D,20160818,000000,13.0348,13.0468,12.9061,12.9793,108629.96490364,0
+BBU.US,D,20160819,000000,12.9178,13.1141,12.5145,12.5145,53557.2303792,0
+BBU.US,D,20160822,000000,12.8991,13.0775,12.8752,12.9555,33105.996344611,0
+BBU.US,D,20160823,000000,12.9615,13.1993,12.9615,13.0278,59986.519602566,0
+BBU.US,D,20160824,000000,13.0219,13.5294,13.0219,13.3827,53976.970541931,0
+BBU.US,D,20160825,000000,13.346,13.8177,13.3084,13.6126,28247.705759158,0
+BBU.US,D,20160826,000000,13.7285,13.9496,13.7285,13.7732,20773.102092068,0
+BBU.US,D,20160829,000000,13.8267,14.244,13.8039,14.128,38498.043050459,0
+BBU.US,D,20160830,000000,14.128,14.1943,13.9931,14.0953,70687.875770648,0
+BBU.US,D,20160831,000000,14.132,14.132,13.901,14.132,49574.743787137,0
+BBU.US,D,20160901,000000,13.9208,14.1081,13.9208,14.0298,9971.8558371823,0
+BBU.US,D,20160902,000000,14.0903,14.2182,14.0903,14.1636,25856.397620523,0
+BBU.US,D,20160906,000000,14.3004,14.5799,14.244,14.5561,24513.43089794,0
+BBU.US,D,20160907,000000,14.5184,14.5799,14.1081,14.1081,28601.861521462,0
+BBU.US,D,20160908,000000,14.3847,14.5769,14.3847,14.5056,12672.924143986,0
+BBU.US,D,20160909,000000,14.3678,14.4828,14.1636,14.1636,10675.122407911,0
+BBU.US,D,20160912,000000,14.3737,14.3737,14.1577,14.2251,10624.672869122,0
+BBU.US,D,20160913,000000,14.1081,14.2132,13.8464,13.8464,10063.67399778,0
+BBU.US,D,20160914,000000,13.8098,13.9317,13.6245,13.9138,13390.316585576,0
+BBU.US,D,20160915,000000,13.7791,14.0844,13.7048,13.8039,33082.789556767,0
+BBU.US,D,20160916,000000,13.7662,14.355,13.7285,14.1508,27808.794771687,0
+BBU.US,D,20160919,000000,13.908,14.0774,13.6008,14.0774,19362.532987507,0
+BBU.US,D,20160920,000000,13.9624,14.0774,13.8108,14.0725,19927.567821952,0
+BBU.US,D,20160921,000000,13.9317,14.132,13.9138,14.0477,15432.513915785,0
+BBU.US,D,20160922,000000,14.1706,14.1943,13.9684,14.0953,30774.218661748,0
+BBU.US,D,20160923,000000,14.0596,14.1448,13.9317,14.0596,26350.803100663,0
+BBU.US,D,20160926,000000,14.0596,14.1636,14.0526,14.0774,26955.188575364,0
+BBU.US,D,20160927,000000,14.0774,14.6414,14.0239,14.6295,13216.770172139,0
+BBU.US,D,20160928,000000,14.5491,15.3757,14.4541,15.3034,45110.96859502,0
+BBU.US,D,20160929,000000,15.2796,16.448,15.2628,15.7693,143883.09361915,0
+BBU.US,D,20160930,000000,16.0804,16.1964,15.7693,16.1786,39393.017868589,0
+BBU.US,D,20161003,000000,16.1181,16.1181,15.4847,15.7137,20380.604680284,0
+BBU.US,D,20161004,000000,15.7196,15.7196,15.2003,15.3093,17474.711245994,0
+BBU.US,D,20161005,000000,15.237,15.6642,15.1756,15.1756,12914.072939401,0
+BBU.US,D,20161006,000000,15.5105,15.5849,15.345,15.572,17651.284631758,0
+BBU.US,D,20161007,000000,15.5601,15.5977,15.1379,15.1379,11488.368973202,0
+BBU.US,D,20161010,000000,15.3322,15.4847,15.3322,15.4421,17785.480404939,0
+BBU.US,D,20161011,000000,15.2906,15.3827,15.0884,15.0953,9479.4683385943,0
+BBU.US,D,20161012,000000,15.0884,15.0884,14.8753,14.8753,7997.2608889514,0
+BBU.US,D,20161013,000000,14.8257,14.9604,14.8257,14.8386,5910.6679646073,0
+BBU.US,D,20161014,000000,14.9297,14.9297,14.8446,14.905,12044.322890665,0
+BBU.US,D,20161017,000000,14.7206,14.7266,14.349,14.349,16148.897366599,0
+BBU.US,D,20161018,000000,14.4768,14.7206,14.3678,14.6959,19513.881603876,0
+BBU.US,D,20161019,000000,14.7455,14.8813,14.6176,14.6899,34343.019035735,0
+BBU.US,D,20161020,000000,14.7008,14.9535,14.5244,14.8138,22885.928776583,0
+BBU.US,D,20161021,000000,14.6899,14.8267,14.6364,14.6899,13477.089792294,0
+BBU.US,D,20161024,000000,14.8644,14.8644,14.5988,14.5988,5128.7001133661,0
+BBU.US,D,20161025,000000,14.6483,14.7523,14.5561,14.6116,26136.897056194,0
+BBU.US,D,20161026,000000,14.4997,14.5998,14.132,14.2251,21521.773247708,0
+BBU.US,D,20161027,000000,14.2568,14.355,14.0953,14.0953,18122.483324054,0
+BBU.US,D,20161028,000000,14.232,14.4471,14.1943,14.2875,106636.19913067,0
+BBU.US,D,20161031,000000,14.2747,14.3847,14.2132,14.2132,92748.450092631,0
+BBU.US,D,20161101,000000,14.4541,14.8753,14.4541,14.8257,14537.539097655,0
+BBU.US,D,20161102,000000,14.802,14.9507,14.6116,14.7523,31367.505237916,0
+BBU.US,D,20161103,000000,14.6116,14.7137,14.6116,14.6543,12303.633520045,0
+BBU.US,D,20161104,000000,14.683,14.7455,14.5096,14.5374,12987.729266034,0
+BBU.US,D,20161107,000000,14.6959,14.7226,14.4857,14.5739,13545.701165048,0
+BBU.US,D,20161108,000000,14.5799,14.6899,14.5561,14.5988,19620.83462611,0
+BBU.US,D,20161109,000000,14.3847,14.6235,14.1488,14.6235,35807.064651414,0
+BBU.US,D,20161110,000000,14.3907,14.8327,14.3907,14.796,11463.144203807,0
+BBU.US,D,20161111,000000,14.6116,14.802,14.5433,14.802,12932.234773365,0
+BBU.US,D,20161114,000000,14.683,14.683,13.2944,14.0725,93913.834438674,0
+BBU.US,D,20161115,000000,14.1378,14.2132,13.9565,13.9565,93316.511899403,0
+BBU.US,D,20161116,000000,14.3678,14.5621,13.7732,13.7732,17746.129764683,0
+BBU.US,D,20161117,000000,14.4094,14.683,14.3252,14.683,24541.682639662,0
+BBU.US,D,20161118,000000,14.5621,14.6364,14.4947,14.5681,6650.258203265,0
+BBU.US,D,20161121,000000,14.6483,14.8257,14.6116,14.8257,21866.84809303,0
+BBU.US,D,20161122,000000,14.8257,15.4303,14.8197,15.2906,34744.597364502,0
+BBU.US,D,20161123,000000,15.3034,15.6097,15.2191,15.6097,7569.4488000143,0
+BBU.US,D,20161125,000000,15.683,15.9625,15.683,15.915,11507.539797942,0
+BBU.US,D,20161128,000000,16.469,16.469,15.9664,16.1627,51249.668474957,0
+BBU.US,D,20161129,000000,16.1984,16.1984,15.8138,16.0577,28695.697663611,0
+BBU.US,D,20161130,000000,16.0577,16.351,16.027,16.1924,10834.542950487,0
+BBU.US,D,20161201,000000,16.1815,16.4808,16.1815,16.3956,6023.6749314963,0
+BBU.US,D,20161202,000000,16.4451,16.4808,16.2549,16.4144,7620.9073295798,0
+BBU.US,D,20161205,000000,16.3767,16.4323,16.1072,16.1746,18568.457246956,0
+BBU.US,D,20161206,000000,16.1815,16.1815,16.0021,16.0636,5105.4933255228,0
+BBU.US,D,20161207,000000,16.008,16.2668,15.9952,16.1815,9828.5791470194,0
+BBU.US,D,20161208,000000,16.1201,16.1746,15.8613,15.9833,25842.271749662,0
+BBU.US,D,20161209,000000,16.008,16.1498,15.6969,15.7583,18639.086601262,0
+BBU.US,D,20161212,000000,15.7147,15.9526,15.6424,15.6424,9666.1316321164,0
+BBU.US,D,20161213,000000,15.6166,16.021,15.6166,15.898,10863.803682985,0
+BBU.US,D,20161214,000000,15.4243,15.4243,14.8376,14.8624,110909.27506617,0
+BBU.US,D,20161215,000000,14.806,14.9654,14.7256,14.9654,25996.647338359,0
+BBU.US,D,20161216,000000,14.9784,14.9784,14.8307,14.8861,43508.691243057,0
+BBU.US,D,20161219,000000,14.9902,14.9902,14.7762,14.8187,10473.324252752,0
+BBU.US,D,20161220,000000,14.8247,14.8564,14.7256,14.7256,33035.366990305,0
+BBU.US,D,20161221,000000,14.788,14.9477,14.7563,14.9417,25045.169036784,0
+BBU.US,D,20161222,000000,14.7563,14.898,14.7445,14.7633,17156.879151619,0
+BBU.US,D,20161223,000000,14.788,14.9417,14.7703,14.9417,17569.556378919,0
+BBU.US,D,20161227,000000,14.9417,14.9417,14.782,14.8803,2844.3449969662,0
+BBU.US,D,20161228,000000,14.801,14.8733,14.788,14.8564,12954.432570432,0
+BBU.US,D,20161229,000000,14.795,14.913,14.5779,14.5779,14088.538202426,0
+BBU.US,D,20161230,000000,14.782,14.9535,14.6681,14.7633,38423.37773305,0
+BBU.US,D,20170103,000000,14.8624,14.8921,14.7385,14.7464,5218.5002924119,0
+BBU.US,D,20170104,000000,14.7256,15.0884,14.7256,15.016,26737.246567792,0
+BBU.US,D,20170105,000000,15.0259,15.3034,14.9784,15.3034,13609.267583923,0
+BBU.US,D,20170106,000000,15.1626,15.1626,14.9477,14.9477,13912.973807438,0
+BBU.US,D,20170109,000000,15.0447,15.0576,14.8891,15.0447,11699.248045343,0
+BBU.US,D,20170110,000000,15.0318,15.0318,14.5164,14.7187,58854.431952124,0
+BBU.US,D,20170111,000000,14.6275,14.806,14.6027,14.6533,7196.1222129701,0
+BBU.US,D,20170112,000000,14.6711,15.2003,14.6711,15.1261,11794.093178268,0
+BBU.US,D,20170113,000000,15.1309,15.4788,15.0884,15.3847,42517.862301227,0
+BBU.US,D,20170117,000000,15.4006,15.6047,15.4006,15.5294,17050.93512016,0
+BBU.US,D,20170118,000000,15.4491,15.5105,15.3093,15.3283,27646.347256784,0
+BBU.US,D,20170119,000000,15.2618,15.3629,15.1498,15.1874,16981.31475663,0
+BBU.US,D,20170120,000000,15.1805,15.2846,15.0704,15.1429,9929.4782245989,0
+BBU.US,D,20170123,000000,15.1429,15.2677,15.0071,15.0704,19021.494105288,0
+BBU.US,D,20170124,000000,15.2796,15.454,15.231,15.3153,16935.91017172,0
+BBU.US,D,20170125,000000,15.3283,15.7326,15.3283,15.4363,12499.377730549,0
+BBU.US,D,20170126,000000,15.5482,15.6047,15.2737,15.3034,16297.219010641,0
+BBU.US,D,20170127,000000,15.338,15.4857,15.2618,15.2737,27802.740827032,0
+BBU.US,D,20170130,000000,15.2191,15.4857,15.2003,15.3887,9012.3056094012,0
+BBU.US,D,20170131,000000,15.4006,15.4857,14.9951,14.9951,29003.439850228,0
+BBU.US,D,20170201,000000,15.3153,15.3697,15.019,15.0636,32795.227185666,0
+BBU.US,D,20170202,000000,15.0704,15.2618,15.0636,15.2618,5590.8178886802,0
+BBU.US,D,20170203,000000,15.2003,15.4006,15.1815,15.3887,6835.9125060113,0
+BBU.US,D,20170206,000000,15.2975,15.2975,14.9714,15.0943,12092.754447903,0
+BBU.US,D,20170207,000000,15.019,15.1874,14.9714,15.1815,16044.971316693,0
+BBU.US,D,20170208,000000,15.1558,15.4006,15.1261,15.3697,12540.746352356,0
+BBU.US,D,20170209,000000,15.357,15.5997,15.3283,15.5859,26398.225667125,0
+BBU.US,D,20170210,000000,15.5789,16.2419,15.5789,16.0507,27080.303431563,0
+BBU.US,D,20170213,000000,16.1439,16.2608,16.0507,16.1379,21702.382596575,0
+BBU.US,D,20170214,000000,16.1766,16.1766,15.9704,16.0884,7961.9462117986,0
+BBU.US,D,20170215,000000,16.1379,16.1379,15.9704,15.9773,11005.062391596,0
+BBU.US,D,20170216,000000,15.9893,16.1527,15.9893,16.1201,13718.238587709,0
+BBU.US,D,20170217,000000,16.1379,16.1379,15.9467,16.0754,20487.557702518,0
+BBU.US,D,20170221,000000,16.0577,16.1379,16.0021,16.0507,5481.8468848944,0
+BBU.US,D,20170222,000000,16.0387,16.0387,15.892,15.9585,14399.307361371,0
+BBU.US,D,20170223,000000,15.9833,16.1429,15.9704,16.0387,12630.546531402,0
+BBU.US,D,20170224,000000,16.0031,16.0031,15.7038,15.7336,6261.7967545839,0
+BBU.US,D,20170227,000000,15.6849,15.8217,15.6236,15.6543,4895.6232441575,0
+BBU.US,D,20170228,000000,15.6107,15.6602,15.5234,15.6047,4085.4036511941,0
+BBU.US,D,20170301,000000,15.6969,15.893,15.466,15.7653,24385.289069414,0
+BBU.US,D,20170302,000000,15.79,15.8089,15.5611,15.5611,10648.888647741,0
+BBU.US,D,20170303,000000,15.5611,15.6294,15.3322,15.5105,31870.991635038,0
+BBU.US,D,20170306,000000,15.3936,15.3936,15.0814,15.1002,18034.70112656,0
+BBU.US,D,20170307,000000,15.1181,15.2539,15.1061,15.1934,9393.7041226517,0
+BBU.US,D,20170308,000000,15.1121,15.1616,15.0031,15.0378,12472.134979602,0
+BBU.US,D,20170309,000000,14.9941,15.351,14.9941,15.351,12839.407621992,0
+BBU.US,D,20170310,000000,15.2618,15.5423,15.2618,15.4491,15311.43502269,0
+BBU.US,D,20170313,000000,15.4857,15.6849,15.3757,15.3887,14593.033590323,0
+BBU.US,D,20170314,000000,15.3283,15.461,15.3283,15.3757,21795.209747948,0
+BBU.US,D,20170315,000000,15.4491,15.6602,15.4006,15.5987,26139.924028522,0
+BBU.US,D,20170316,000000,15.4987,15.79,15.345,15.345,19549.196281029,0
+BBU.US,D,20170317,000000,15.4124,15.7336,15.3757,15.3827,39805.69509589,0
+BBU.US,D,20170320,000000,15.4124,15.4124,15.1061,15.1805,17322.353638849,0
+BBU.US,D,20170321,000000,15.2003,15.2241,14.8614,14.8673,18798.507143837,0
+BBU.US,D,20170322,000000,14.9337,14.9337,14.6513,14.6513,17740.075820028,0
+BBU.US,D,20170323,000000,14.6741,14.9764,14.6741,14.8841,26975.36839088,0
+BBU.US,D,20170324,000000,14.8841,15.1251,14.8841,15.1002,29255.687544177,0
+BBU.US,D,20170327,000000,14.9644,15.1746,14.8485,15.1251,23829.335151951,0
+BBU.US,D,20170328,000000,15.0814,15.2558,14.7553,14.7553,19352.443079749,0
+BBU.US,D,20170329,000000,15.0318,15.1746,14.9764,15.1309,16186.230025304,0
+BBU.US,D,20170330,000000,15.0567,15.4006,15.0567,15.3936,12329.867280215,0
+BBU.US,D,20170331,000000,15.357,15.3787,15.1359,15.1558,13522.494377205,0
+BBU.US,D,20170403,000000,15.1805,15.1894,14.9277,15.0567,12385.361772884,0
+BBU.US,D,20170404,000000,15.0437,15.243,14.9684,15.0774,19218.247306568,0
+BBU.US,D,20170405,000000,15.0695,15.0695,14.8841,14.9823,5764.364302117,0
+BBU.US,D,20170406,000000,14.9467,15.0318,14.8783,15.0318,8508.8192122795,0
+BBU.US,D,20170407,000000,14.903,15.1121,14.903,15.0249,4138.8801623112,0
+BBU.US,D,20170410,000000,14.897,15.1934,14.8841,15.1002,3939.0999887038,0
+BBU.US,D,20170411,000000,15.012,15.1359,15.012,15.1359,6631.0873785249,0
+BBU.US,D,20170412,000000,15.0744,15.1558,14.9407,15.0001,5845.0835641806,0
+BBU.US,D,20170413,000000,14.9407,15.0249,14.8841,14.8841,5538.3503683389,0
+BBU.US,D,20170417,000000,14.8554,15.1746,14.8554,14.9794,5085.3135100069,0
+BBU.US,D,20170418,000000,14.909,15.0378,14.8713,14.8911,4188.3207103252,0
+BBU.US,D,20170419,000000,14.8911,15.3283,14.8911,15.3283,9494.6032002312,0
+BBU.US,D,20170420,000000,15.3757,15.7395,15.3322,15.5987,26072.321646544,0
+BBU.US,D,20170421,000000,15.7336,15.9843,15.5304,15.9843,12993.783210688,0
+BBU.US,D,20170424,000000,15.9903,16.2132,15.9903,16.1647,7080.0882737537,0
+BBU.US,D,20170425,000000,16.0725,16.0725,15.8506,15.9724,16310.335890727,0
+BBU.US,D,20170426,000000,15.9843,16.0844,15.9347,15.9595,18851.983654954,0
+BBU.US,D,20170427,000000,16.0031,16.1696,16.0031,16.1221,5029.8190173382,0
+BBU.US,D,20170428,000000,16.128,16.3243,16.0348,16.2746,8233.3647304874,0
+BBU.US,D,20170501,000000,16.2746,16.5453,16.1577,16.4293,22436.927881354,0
+BBU.US,D,20170502,000000,16.46,16.46,16.3599,16.3669,1732.4371620401,0
+BBU.US,D,20170503,000000,16.3292,16.3292,16.1221,16.2192,12109.907291092,0
+BBU.US,D,20170504,000000,16.3243,16.3243,16.0894,16.0894,6764.2741609299,0
+BBU.US,D,20170505,000000,16.1647,16.4293,16.1647,16.4293,19257.597946824,0
+BBU.US,D,20170508,000000,16.5086,16.577,16.46,16.46,23831.353133503,0
+BBU.US,D,20170509,000000,16.5343,16.566,16.4104,16.5155,15271.075391658,0
+BBU.US,D,20170510,000000,16.5343,16.7415,16.347,16.7356,10282.624996127,0
+BBU.US,D,20170511,000000,16.7782,17.0428,16.7782,16.8516,11861.695560246,0
+BBU.US,D,20170512,000000,16.8832,16.896,16.5393,16.6989,13294.462461875,0
+BBU.US,D,20170515,000000,16.5948,16.7415,16.45,16.6077,15593.952439912,0
+BBU.US,D,20170516,000000,16.6493,16.681,16.3916,16.5086,29076.087186085,0
+BBU.US,D,20170517,000000,16.341,16.341,16.0397,16.0715,12054.412798423,0
+BBU.US,D,20170518,000000,16.0279,16.2083,15.8623,16.01,13150.176780937,0
+BBU.US,D,20170519,000000,16.0467,16.6424,16.0467,16.6424,6009.5490606352,0
+BBU.US,D,20170522,000000,16.6315,17.1429,16.472,16.9149,14969.387149695,0
+BBU.US,D,20170523,000000,16.9279,16.9279,16.4413,16.6374,10414.802787756,0
+BBU.US,D,20170524,000000,16.6493,16.7722,16.5214,16.6879,4210.5185073927,0
+BBU.US,D,20170525,000000,16.8456,16.8456,16.4461,16.4461,5442.4962446384,0
+BBU.US,D,20170526,000000,16.6167,16.683,16.461,16.564,7871.137041977,0
+BBU.US,D,20170530,000000,16.6394,16.6394,16.0289,16.2013,17312.263731091,0
+BBU.US,D,20170531,000000,16.1835,16.3133,16.0972,16.3133,10403.703889223,0
+BBU.US,D,20170601,000000,16.4233,16.5195,16.0844,16.2449,12005.981241185,0
+BBU.US,D,20170602,000000,16.2142,16.3777,16.2142,16.3777,7563.3948553595,0
+BBU.US,D,20170605,000000,16.4056,16.4056,16.3361,16.3679,5168.0507536221,0
+BBU.US,D,20170606,000000,16.349,16.4433,16.2697,16.2697,16822.903204831,0
+BBU.US,D,20170607,000000,16.1706,16.2449,16.0597,16.0963,3151.0781928079,0
+BBU.US,D,20170608,000000,16.1032,16.1221,15.9942,16.1221,3102.6466355697,0
+BBU.US,D,20170609,000000,16.128,16.3381,16.128,16.2926,2551.7376719856,0
+BBU.US,D,20170612,000000,16.2449,16.5967,16.1954,16.5967,4645.3935317603,0
+BBU.US,D,20170613,000000,16.6027,16.682,16.57,16.6057,3785.7333907829,0
+BBU.US,D,20170614,000000,16.6642,16.6642,16.4303,16.4303,3452.7664347706,0
+BBU.US,D,20170615,000000,16.455,16.455,16.2826,16.4433,5316.372397664,0
+BBU.US,D,20170616,000000,16.3986,16.6215,16.3133,16.6215,3255.0042427148,0
+BBU.US,D,20170619,000000,16.4788,16.579,16.3609,16.4183,8481.576461333,0
+BBU.US,D,20170620,000000,16.2956,16.449,16.2956,16.3253,3019.9093919545,0
+BBU.US,D,20170621,000000,16.2956,16.3738,16.2142,16.2549,5840.0386103016,0
+BBU.US,D,20170622,000000,16.3609,16.7127,16.3609,16.5234,6914.6137865233,0
+BBU.US,D,20170623,000000,16.6334,16.6334,16.3292,16.5542,10748.778734544,0
+BBU.US,D,20170626,000000,16.5542,16.572,16.3063,16.349,14037.07967286,0
+BBU.US,D,20170627,000000,16.4183,16.6285,16.3916,16.5304,3903.785311551,0
+BBU.US,D,20170628,000000,16.5304,16.6959,16.5304,16.6444,17714.851050633,0
+BBU.US,D,20170629,000000,16.7494,16.7494,16.5304,16.6702,5185.2035968106,0
+BBU.US,D,20170630,000000,16.7504,16.7504,16.572,16.6761,4976.3425062211,0
+BBU.US,D,20170703,000000,16.7009,16.7385,16.7009,16.7385,753.71610951889,0
+BBU.US,D,20170705,000000,16.7435,16.8366,16.7127,16.8366,11739.607676375,0
+BBU.US,D,20170706,000000,16.7752,16.8545,16.7077,16.7643,8953.7841444051,0
+BBU.US,D,20170707,000000,16.7623,16.8049,16.7385,16.7752,4287.2018063531,0
+BBU.US,D,20170710,000000,16.8723,16.8723,16.6771,16.683,12503.413693652,0
+BBU.US,D,20170711,000000,16.7623,16.7682,16.6761,16.7682,4647.4115133119,0
+BBU.US,D,20170712,000000,16.7504,17.0467,16.7504,16.898,9887.1006120155,0
+BBU.US,D,20170713,000000,17.007,17.007,16.8793,16.9883,12998.828164567,0
+BBU.US,D,20170714,000000,16.9298,17.2014,16.9298,17.2014,5922.7758539168,0
+BBU.US,D,20170717,000000,17.1885,17.4154,17.0913,17.3846,13202.644301278,0
+BBU.US,D,20170718,000000,17.2449,17.4173,17.2449,17.2677,6696.6717789516,0
+BBU.US,D,20170719,000000,17.3352,17.4105,17.2539,17.3549,3686.852294755,0
+BBU.US,D,20170720,000000,17.3282,17.4066,17.1825,17.4066,3744.3647689753,0
+BBU.US,D,20170721,000000,17.2876,17.571,17.1755,17.3846,8645.0329670118,0
+BBU.US,D,20170724,000000,17.4898,17.5353,17.3103,17.4709,6732.9954468802,0
+BBU.US,D,20170725,000000,17.4046,17.6315,17.3599,17.5523,8179.8882193703,0
+BBU.US,D,20170726,000000,17.5581,17.8782,17.5581,17.8416,12366.190948144,0
+BBU.US,D,20170727,000000,17.8287,17.8972,17.5205,17.6385,11296.660725801,0
+BBU.US,D,20170728,000000,17.7118,17.8416,17.5958,17.5958,8813.5344265696,0
+BBU.US,D,20170731,000000,17.7622,17.7622,17.0903,17.0903,11108.988441503,0
+BBU.US,D,20170801,000000,17.121,17.6017,17.1092,17.5086,19530.025456289,0
+BBU.US,D,20170802,000000,17.4838,17.5333,17.3163,17.5146,12193.653525483,0
+BBU.US,D,20170803,000000,17.6999,17.6999,17.1885,17.1885,5915.7129184862,0
+BBU.US,D,20170804,000000,17.2142,17.2935,17.1954,17.1954,9881.0466673607,0
+BBU.US,D,20170807,000000,17.1399,17.1399,16.6513,16.9843,9437.0907260109,0
+BBU.US,D,20170808,000000,17.2747,18.6186,17.2747,18.3846,38806.794227853,0
+BBU.US,D,20170809,000000,18.3846,18.9159,18.3846,18.5433,22088.826063705,0
+BBU.US,D,20170810,000000,18.5304,18.5373,18.2608,18.3172,15772.543807228,0
+BBU.US,D,20170811,000000,18.4629,18.4629,18.125,18.242,6263.8147361355,0
+BBU.US,D,20170814,000000,18.1845,18.4204,18.0735,18.0883,14966.360177368,0
+BBU.US,D,20170815,000000,18.2291,18.2737,17.9536,18.0824,16673.572570013,0
+BBU.US,D,20170816,000000,18.1915,18.3332,18.0636,18.2103,6569.5389412014,0
+BBU.US,D,20170817,000000,18.132,18.2985,18.0824,18.132,4691.8071074469,0
+BBU.US,D,20170818,000000,18.1736,18.2737,18.1667,18.1667,6821.7866351502,0
+BBU.US,D,20170821,000000,18.1795,18.3114,18.0398,18.0398,10479.378197407,0
+BBU.US,D,20170822,000000,18.2043,18.2608,18.1558,18.2232,9680.2575029775,0
+BBU.US,D,20170823,000000,18.2608,18.3719,18.1617,18.3302,2958.360954631,0
+BBU.US,D,20170824,000000,18.2985,18.4937,18.2043,18.2043,13668.798039695,0
+BBU.US,D,20170825,000000,18.4145,18.4145,18.0031,18.3114,7988.1799719692,0
+BBU.US,D,20170828,000000,18.4879,18.4937,18.1558,18.1617,8266.6614260887,0
+BBU.US,D,20170829,000000,18.022,18.5651,18.022,18.5651,4848.2006776951,0
+BBU.US,D,20170830,000000,18.8742,18.8742,18.2509,18.5333,9753.9138296105,0
+BBU.US,D,20170831,000000,18.4659,18.7335,18.4293,18.6335,13959.387383124,0
+BBU.US,D,20170901,000000,18.7762,19.1518,18.7762,18.9605,17877.298565536,0
+BBU.US,D,20170905,000000,18.9605,18.9605,18.4789,18.6968,21132.302808251,0
+BBU.US,D,20170906,000000,18.6711,19.0894,18.5839,19.0894,15857.299032395,0
+BBU.US,D,20170907,000000,18.9288,19.0894,18.9288,19.0894,6768.310124033,0
+BBU.US,D,20170908,000000,19.0537,19.1092,18.8742,19.0101,11512.584751821,0
+BBU.US,D,20170911,000000,19.2143,19.4502,19.1033,19.4502,8785.2826848473,0
+BBU.US,D,20170912,000000,19.6354,19.6354,19.1518,19.1518,5868.2903520239,0
+BBU.US,D,20170913,000000,19.1271,19.2865,19.0596,19.1023,21272.552526087,0
+BBU.US,D,20170914,000000,19.0062,19.1349,18.9853,19.1349,6521.1073839633,0
+BBU.US,D,20170915,000000,19.0537,19.3619,19.0537,19.2143,7915.532636112,0
+BBU.US,D,20170918,000000,19.1092,19.3619,19.0537,19.1518,9490.567237128,0
+BBU.US,D,20170919,000000,19.1518,19.2024,19.1419,19.2024,3360.9482741732,0
+BBU.US,D,20170920,000000,18.3986,18.6523,18.3738,18.5779,2043509.0182177,0
+BBU.US,D,20170921,000000,18.5333,18.8742,18.4541,18.6781,561087.66253031,0
+BBU.US,D,20170922,000000,18.7822,18.7822,18.5016,18.5146,168420.74029571,0
+BBU.US,D,20170925,000000,18.6523,18.6523,18.3065,18.3382,96856.051540892,0
+BBU.US,D,20170926,000000,18.133,18.4105,17.9229,18.3005,193091.57375467,0
+BBU.US,D,20170927,000000,18.2875,18.4105,17.9289,17.9289,227984.49276321,0
+BBU.US,D,20170928,000000,17.9972,18.3192,17.9972,18.3192,173511.09875959,0
+BBU.US,D,20170929,000000,18.1023,18.3738,18.1023,18.3192,103638.48753579,0
+BBU.US,D,20171002,000000,18.3192,18.3192,18.0596,18.244,154812.48170256,0
+BBU.US,D,20171003,000000,18.2311,18.2341,18.0963,18.0963,105713.9815616,0
+BBU.US,D,20171004,000000,18.2252,18.2252,18.0041,18.0418,70234.838912316,0
+BBU.US,D,20171005,000000,17.9853,18.2568,17.9416,18.2252,121571.28059399,0
+BBU.US,D,20171006,000000,18.1686,18.2568,17.9606,18.244,76446.18612811,0
+BBU.US,D,20171009,000000,18.1221,18.1221,17.9357,17.9357,17706.779124427,0
+BBU.US,D,20171010,000000,17.9357,18.2568,17.9357,18.1935,102966.49967911,0
+BBU.US,D,20171011,000000,18.1935,18.2568,18.1092,18.1686,147527.56830132,0
+BBU.US,D,20171012,000000,18.1627,18.244,18.0041,18.0775,39989.331417084,0
+BBU.US,D,20171013,000000,18.0596,18.2252,18.0101,18.1805,29711.751374836,0
+BBU.US,D,20171016,000000,18.1935,18.3382,18.0775,18.1448,60093.4726248,0
+BBU.US,D,20171017,000000,18.0883,18.2816,18.017,18.238,56653.823070115,0
+BBU.US,D,20171018,000000,18.238,18.3509,18.238,18.2875,96667.370265818,0
+BBU.US,D,20171019,000000,18.1935,18.2568,18.0903,18.1756,19921.513877297,0
+BBU.US,D,20171020,000000,18.2698,18.4223,18.2252,18.3569,64420.025071409,0
+BBU.US,D,20171023,000000,18.3569,18.4659,18.2757,18.3738,73089.27381704,0
+BBU.US,D,20171024,000000,18.459,18.5205,18.3332,18.3798,84353.646838016,0
+BBU.US,D,20171025,000000,18.4966,18.4966,17.9793,18.0963,58510.366097578,0
+BBU.US,D,20171026,000000,18.0596,18.1686,17.9169,18.0526,205724.13826762,0
+BBU.US,D,20171027,000000,18.0041,18.2311,17.9972,18.2122,137399.31889389,0
+BBU.US,D,20171030,000000,18.3798,18.459,18.244,18.4055,101335.97058542,0
+BBU.US,D,20171031,000000,18.5016,18.5016,18.0775,18.1508,161809.8327327,0
+BBU.US,D,20171101,000000,18.1508,18.3866,18.1508,18.3798,61913.691984335,0
+BBU.US,D,20171102,000000,18.4966,18.5968,18.3679,18.5522,202017.10615735,0
+BBU.US,D,20171103,000000,18.5968,18.8435,18.5016,18.7207,130412.05777151,0
+BBU.US,D,20171106,000000,18.8059,18.8435,18.4352,18.69,118250.69195085,0
+BBU.US,D,20171107,000000,18.684,18.7455,18.5393,18.5581,248928.11429639,0
+BBU.US,D,20171108,000000,18.7028,18.7028,18.2816,18.3569,154360.453835,0
+BBU.US,D,20171109,000000,18.2568,18.4541,18.2182,18.3569,117551.46134322,0
+BBU.US,D,20171110,000000,18.3569,18.5333,18.2598,18.4223,80217.793648032,0
+BBU.US,D,20171113,000000,18.3738,18.5016,18.3065,18.4839,28962.07122842,0
+BBU.US,D,20171114,000000,18.3738,18.4482,18.3065,18.4055,33145.346984867,0
+BBU.US,D,20171115,000000,18.3322,18.6543,18.2489,18.5779,98267.629636229,0
+BBU.US,D,20171116,000000,18.6453,18.7207,18.5333,18.5333,64760.054962852,0
+BBU.US,D,20171117,000000,18.5393,18.7395,18.4839,18.7088,192983.61174166,0
+BBU.US,D,20171120,000000,18.7395,19.1518,18.6968,19.0419,160979.43332422,0
+BBU.US,D,20171121,000000,19.0774,19.1518,19.0477,19.1023,93787.710591699,0
+BBU.US,D,20171122,000000,19.1151,19.2688,18.8872,19.1895,252165.96569592,0
+BBU.US,D,20171124,000000,19.2391,19.462,19.1459,19.1706,32998.034331601,0
+BBU.US,D,20171127,000000,19.462,19.462,19.2688,19.2688,71277.126383712,0
+BBU.US,D,20171128,000000,19.2391,19.3362,18.9169,19.0774,45108.950613468,0
+BBU.US,D,20171129,000000,19.0359,19.1915,18.8942,19.1915,39106.464488264,0
+BBU.US,D,20171130,000000,19.1291,19.4679,18.9308,19.0676,85193.127163477,0
+BBU.US,D,20171201,000000,19.0794,19.3144,19.0794,19.2768,54703.443900503,0
+BBU.US,D,20171204,000000,19.2578,19.3579,19.2133,19.3144,65587.427399004,0
+BBU.US,D,20171205,000000,19.241,19.3828,19.1042,19.247,42047.672599706,0
+BBU.US,D,20171206,000000,19.2221,19.3451,19.0983,19.1786,53169.777921295,0
+BBU.US,D,20171207,000000,19.1171,19.241,18.9675,19.2162,53999.168338998,0
+BBU.US,D,20171208,000000,19.1915,19.6256,19.0983,19.5145,55900.106960596,0
+BBU.US,D,20171211,000000,19.576,20.6394,19.576,20.3104,128408.20209078,0
+BBU.US,D,20171212,000000,20.3361,20.6632,20.2143,20.2558,96102.335431373,0
+BBU.US,D,20171213,000000,20.245,21.136,20.1261,21.0478,104659.58620089,0
+BBU.US,D,20171214,000000,20.9922,21.4264,20.9061,20.9061,68861.602466459,0
+BBU.US,D,20171215,000000,20.9863,21.0478,20.2975,20.2975,78290.621266264,0
+BBU.US,D,20171218,000000,20.4303,20.6275,20.2509,20.3421,21228.156931952,0
+BBU.US,D,20171219,000000,20.3618,20.5839,20.3551,20.4412,44805.244389954,0
+BBU.US,D,20171220,000000,20.7831,21.0418,20.6959,20.7712,45486.313163616,0
+BBU.US,D,20171221,000000,20.9675,21.1112,20.7771,21.0735,40372.747911886,0
+BBU.US,D,20171222,000000,20.9764,21.3094,20.9764,21.0478,16391.05515279,0
+BBU.US,D,20171226,000000,21.0478,21.0478,20.8634,20.8951,7603.7544863913,0
+BBU.US,D,20171227,000000,21.0478,21.4938,21.0111,21.1479,20058.736622805,0
+BBU.US,D,20171228,000000,21.3214,21.3401,20.9368,21.252,80924.087191089,0
+BBU.US,D,20171229,000000,21.3154,21.4383,21.0348,21.3708,47454.854167192,0
+BBU.US,D,20180102,000000,21.359,21.58,21.3272,21.4264,42973.926131886,0
+BBU.US,D,20180103,000000,21.5611,21.6117,21.1667,21.3947,18444.351381533,0
+BBU.US,D,20180104,000000,21.692,22.3787,21.692,22.3411,97243.503998797,0
+BBU.US,D,20180105,000000,22.9041,24.0419,22.7505,23.5185,606176.43332826,0
+BBU.US,D,20180108,000000,23.9903,24.1409,23.6484,24.1409,101987.77862659,0
+BBU.US,D,20180109,000000,24.1132,24.1132,23.6424,23.8277,23877.766709189,0
+BBU.US,D,20180110,000000,23.903,23.903,22.8486,23.0924,62018.627025017,0
+BBU.US,D,20180111,000000,23.1161,23.4125,22.8357,23.4125,60033.942169028,0
+BBU.US,D,20180112,000000,23.1231,23.2073,22.7386,23.0676,40152.787922763,0
+BBU.US,D,20180116,000000,23.253,23.253,22.7386,22.917,66461.213410843,0
+BBU.US,D,20180117,000000,22.8427,23.0617,22.7029,22.7802,44970.718877184,0
+BBU.US,D,20180118,000000,22.7505,23.0983,22.5533,23.0983,190696.22965293,0
+BBU.US,D,20180119,000000,22.9794,23.8347,22.9794,23.8347,71805.837550229,0
+BBU.US,D,20180122,000000,23.8347,23.9963,23.5681,23.9596,45931.278095741,0
+BBU.US,D,20180123,000000,24.1598,24.3293,23.8526,24.1984,68584.130003115,0
+BBU.US,D,20180124,000000,24.1409,24.3353,24.0894,24.1726,66371.413231797,0
+BBU.US,D,20180125,000000,24.4353,24.6385,24.0825,24.136,88179.739859831,0
+BBU.US,D,20180126,000000,24.4224,24.6197,24.2044,24.2113,40537.213408341,0
+BBU.US,D,20180129,000000,24.4473,24.7633,23.9715,24.0448,134916.19259466,0
+BBU.US,D,20180130,000000,24.1409,24.7693,23.6781,24.1469,282268.19650099,0
+BBU.US,D,20180131,000000,23.8277,24.3046,23.2817,24.1182,210888.15305814,0
+BBU.US,D,20180201,000000,24.1132,24.1409,23.6484,23.9417,79598.273311694,0
+BBU.US,D,20180202,000000,23.7593,23.7593,22.7207,22.9982,78643.768037792,0
+BBU.US,D,20180205,000000,22.7802,22.7802,22.1935,22.2183,138536.45149821,0
+BBU.US,D,20180206,000000,21.8407,22.7445,21.811,22.1687,323924.38067968,0
+BBU.US,D,20180207,000000,22.3293,24.3798,22.3293,22.9664,184881.41581203,0
+BBU.US,D,20180208,000000,23.1726,23.1726,22.3977,22.4779,70929.024566063,0
+BBU.US,D,20180209,000000,22.7753,22.812,22.0081,22.4848,109606.66797461,0
+BBU.US,D,20180212,000000,22.91,23.1974,22.5968,22.9417,81541.589545875,0
+BBU.US,D,20180213,000000,23.024,23.1231,22.7386,22.9794,93021.886592871,0
+BBU.US,D,20180214,000000,23.0676,23.1667,23.0676,23.0676,66935.439075466,0
+BBU.US,D,20180215,000000,23.0983,23.3074,22.6098,22.9664,82019.851173602,0
+BBU.US,D,20180216,000000,22.9864,22.9864,22.0765,22.3293,89236.153202088,0
+BBU.US,D,20180220,000000,22.6653,22.8803,22.6653,22.6653,59184.371935809,0
+BBU.US,D,20180221,000000,22.5284,23.024,22.4779,22.6028,71244.838678887,0
+BBU.US,D,20180222,000000,22.7316,22.7316,22.2311,22.4094,76443.159155783,0
+BBU.US,D,20180223,000000,22.4094,22.5037,21.8158,21.9517,139557.55016331,0
+BBU.US,D,20180226,000000,21.9447,22.1201,21.7861,22.027,62131.633991906,0
+BBU.US,D,20180227,000000,22.0091,22.0091,21.5968,21.7375,44927.332273825,0
+BBU.US,D,20180228,000000,21.688,21.688,21.0983,21.2965,52731.8759246,0
+BBU.US,D,20180301,000000,21.2084,21.4174,20.9605,21.252,53938.628892451,0
+BBU.US,D,20180302,000000,21.0983,21.3214,21.029,21.2965,38894.576425347,0
+BBU.US,D,20180305,000000,21.1964,21.4571,21.1964,21.3658,25414.459660725,0
+BBU.US,D,20180306,000000,21.4075,21.6999,21.2897,21.6999,40419.161487573,0
+BBU.US,D,20180307,000000,21.5621,21.9963,21.3024,21.9338,45591.248204298,0
+BBU.US,D,20180308,000000,21.9714,22.4184,21.811,22.0339,78838.50325752,0
+BBU.US,D,20180309,000000,22.233,22.4481,22.1885,22.3194,19820.614799718,0
+BBU.US,D,20180312,000000,22.3877,22.468,22.2014,22.2887,27104.519210182,0
+BBU.US,D,20180313,000000,22.3431,22.3431,21.8477,21.9031,39392.008877814,0
+BBU.US,D,20180314,000000,21.8734,22.0855,21.7257,22.0031,60942.033867244,0
+BBU.US,D,20180315,000000,21.9527,21.9527,21.4948,21.7127,30803.479394246,0
+BBU.US,D,20180316,000000,22.233,22.5126,22.0785,22.1518,52347.450439022,0
+BBU.US,D,20180319,000000,22.1102,22.2946,21.5621,21.811,41638.022344733,0
+BBU.US,D,20180320,000000,21.8297,21.8604,21.6058,21.7871,42034.555719621,0
+BBU.US,D,20180321,000000,21.7871,22.1707,21.7871,22.1468,54709.497845158,0
+BBU.US,D,20180322,000000,22.1033,22.135,21.7634,21.9714,40864.126419699,0
+BBU.US,D,20180323,000000,21.9903,22.141,21.7811,21.8674,29283.939285899,0
+BBU.US,D,20180326,000000,22.0161,22.1707,21.9467,22.141,18984.161446583,0
+BBU.US,D,20180327,000000,21.9963,22.2757,21.7931,21.7931,25774.669367684,0
+BBU.US,D,20180328,000000,21.8227,22.0279,21.8168,21.9903,16314.37185383,0
+BBU.US,D,20180329,000000,22.0835,22.3817,22.0279,22.3313,20241.363953224,0
+BBU.US,D,20180402,000000,22.3313,22.3313,21.9645,22.2262,23958.485971253,0
+BBU.US,D,20180403,000000,22.3064,23.0369,22.233,22.6365,30275.777218506,0
+BBU.US,D,20180404,000000,22.5433,24.0557,22.5433,23.927,110170.69381828,0
+BBU.US,D,20180405,000000,24.0686,25.3839,23.8883,25.2896,136040.20831889,0
+BBU.US,D,20180406,000000,25.686,25.686,24.4848,24.9873,37798.812442833,0
+BBU.US,D,20180409,000000,25.1786,25.2272,24.5414,24.5414,39292.11879101,0
+BBU.US,D,20180410,000000,24.6632,24.7326,24.1945,24.2539,57606.310362466,0
+BBU.US,D,20180411,000000,24.3669,24.465,24.0815,24.0815,18790.435217631,0
+BBU.US,D,20180412,000000,24.2044,24.2659,24.0022,24.0815,16611.015141914,0
+BBU.US,D,20180413,000000,24.0944,24.1716,23.808,23.908,15740.256102402,0
+BBU.US,D,20180416,000000,24.1072,24.1072,23.5047,23.7891,13101.745223698,0
+BBU.US,D,20180417,000000,23.6326,24.0815,23.6107,23.8644,30453.359595046,0
+BBU.US,D,20180418,000000,23.927,24.025,23.5047,23.6176,27924.828710903,0
+BBU.US,D,20180419,000000,23.5166,23.5671,22.4066,22.7049,95581.696191063,0
+BBU.US,D,20180420,000000,22.6315,22.6315,22.1221,22.1707,111660.97319413,0
+BBU.US,D,20180423,000000,22.0725,22.3877,21.9844,22.128,89493.445849916,0
+BBU.US,D,20180424,000000,22.0528,22.356,22.0528,22.2083,50778.469782661,0
+BBU.US,D,20180425,000000,22.0596,22.1578,21.9278,22.0528,42213.147086937,0
+BBU.US,D,20180426,000000,21.9586,22.257,21.9447,22.0408,60420.385636158,0
+BBU.US,D,20180427,000000,22.1548,22.3184,21.9834,22.0596,39245.705215323,0
+BBU.US,D,20180430,000000,22.0855,22.2083,21.6058,21.8477,64493.681398042,0
+BBU.US,D,20180501,000000,21.6623,21.7634,21.5076,21.7504,57184.552218183,0
+BBU.US,D,20180502,000000,21.7058,22.244,21.7058,21.9903,169239.03181488,0
+BBU.US,D,20180503,000000,21.8227,22.2083,21.6999,22.1885,56724.452424421,0
+BBU.US,D,20180504,000000,22.2014,22.6623,22.135,22.6623,81881.619437318,0
+BBU.US,D,20180507,000000,22.5304,22.692,22.2143,22.692,32699.373061965,0
+BBU.US,D,20180508,000000,22.7346,22.9377,22.4144,22.468,65777.117664854,0
+BBU.US,D,20180509,000000,22.8584,23.2559,22.7603,22.809,63466.528788283,0
+BBU.US,D,20180510,000000,22.8833,23.6464,22.8833,23.5671,109290.85386179,0
+BBU.US,D,20180511,000000,23.4541,23.5919,23.244,23.4472,29110.392872462,0
+BBU.US,D,20180514,000000,23.4541,23.6959,23.4541,23.473,34837.424515875,0
+BBU.US,D,20180515,000000,23.473,23.8833,23.3173,23.8109,36394.297282927,0
+BBU.US,D,20180516,000000,23.908,23.9397,23.3937,23.5612,44092.896902243,0
+BBU.US,D,20180517,000000,23.5671,23.8773,23.0973,23.8773,68655.768348197,0
+BBU.US,D,20180518,000000,23.8773,23.8773,23.6811,23.8139,33099.942399956,0
+BBU.US,D,20180521,000000,23.8456,23.8773,23.8307,23.8436,3665.6634884633,0
+BBU.US,D,20180522,000000,23.8773,24.6256,23.8397,24.6256,56516.600324607,0
+BBU.US,D,20180523,000000,24.478,24.9299,24.3103,24.3103,43929.440396564,0
+BBU.US,D,20180524,000000,24.8743,25.1786,24.6811,24.6811,52682.435376586,0
+BBU.US,D,20180525,000000,24.7822,25.0478,24.6018,25.0111,29140.662595736,0
+BBU.US,D,20180529,000000,25.1162,25.2956,24.5592,24.8069,68794.000084481,0
+BBU.US,D,20180530,000000,24.7832,25.2916,24.7643,25.2113,149351.82362396,0
+BBU.US,D,20180531,000000,25.1558,25.1558,24.7149,24.796,39344.586311351,0
+BBU.US,D,20180601,000000,24.8456,24.8456,24.6147,24.7396,14065.331414583,0
+BBU.US,D,20180604,000000,24.8456,24.8456,24.5364,24.8456,45825.334064283,0
+BBU.US,D,20180605,000000,24.7465,25.2679,24.7465,25.1747,26325.578331268,0
+BBU.US,D,20180606,000000,25.3303,25.4601,24.9001,25.1242,10531.845717749,0
+BBU.US,D,20180607,000000,25.0438,25.1182,24.4106,24.8813,35289.452383431,0
+BBU.US,D,20180608,000000,24.8456,25.2489,24.8456,25.2232,24078.555873573,0
+BBU.US,D,20180611,000000,25.2054,25.3115,25.1737,25.2916,25225.778385651,0
+BBU.US,D,20180612,000000,25.1439,25.2797,24.9576,25.1112,27545.448179204,0
+BBU.US,D,20180613,000000,25.1747,25.467,25.1747,25.356,32964.737635999,0
+BBU.US,D,20180614,000000,25.4116,25.5275,25.2679,25.4482,44048.501308108,0
+BBU.US,D,20180615,000000,25.3432,25.3432,25.1242,25.243,78062.589350934,0
+BBU.US,D,20180618,000000,25.3233,25.5463,25.1112,25.5463,15570.745652069,0
+BBU.US,D,20180619,000000,25.2489,25.2489,24.9705,25.019,21080.844278686,0
+BBU.US,D,20180620,000000,25.13,25.13,24.6147,24.6762,10217.0405957,0
+BBU.US,D,20180621,000000,24.7713,24.7713,24.2292,24.2856,40166.913793624,0
+BBU.US,D,20180622,000000,24.2856,24.3353,24.1409,24.3293,6447.4510573302,0
+BBU.US,D,20180625,000000,24.1796,24.361,23.8347,24.2173,141792.4647317,0
+BBU.US,D,20180626,000000,24.2659,24.3679,24.1796,24.3103,14248.967735777,0
+BBU.US,D,20180627,000000,24.248,24.48,23.795,23.8644,11842.524735506,0
+BBU.US,D,20180628,000000,23.8139,23.9397,23.5037,23.5661,44432.926793686,0
+BBU.US,D,20180629,000000,23.6464,23.8209,23.5979,23.7633,21599.465537444,0
+BBU.US,D,20180703,000000,23.5414,24.02,23.5414,23.9338,14826.110459532,0
+BBU.US,D,20180705,000000,24.1667,24.3103,23.7852,24.1598,57148.228550255,0
+BBU.US,D,20180706,000000,24.1231,24.4413,23.921,24.2916,37629.3019925,0
+BBU.US,D,20180709,000000,24.2856,24.4046,24.1321,24.2539,13177.419531883,0
+BBU.US,D,20180710,000000,24.1984,24.2539,24.0825,24.1231,23625.519015241,0
+BBU.US,D,20180711,000000,24.2113,24.248,24.0022,24.0507,29447.395791578,0
+BBU.US,D,20180712,000000,24.1172,24.9646,24.1172,24.7733,33148.373957194,0
+BBU.US,D,20180713,000000,24.7772,25.0013,24.5672,24.5672,23262.282335954,0
+BBU.US,D,20180716,000000,24.5176,24.7396,24.473,24.6266,9363.4343993779,0
+BBU.US,D,20180717,000000,24.6395,24.6544,24.2539,24.2856,28929.783523595,0
+BBU.US,D,20180718,000000,24.5305,25.6137,24.5305,25.6137,11483.324019323,0
+BBU.US,D,20180719,000000,25.1806,25.1806,24.689,24.689,18950.864750982,0
+BBU.US,D,20180720,000000,24.9833,24.9833,24.3927,24.5542,25414.459660725,0
+BBU.US,D,20180723,000000,24.4473,24.572,24.4224,24.4413,1721.3382635063,0
+BBU.US,D,20180724,000000,24.5672,24.9319,24.4413,24.7892,41994.196088589,0
+BBU.US,D,20180725,000000,24.8456,24.9576,24.6949,24.6949,40636.094504369,0
+BBU.US,D,20180726,000000,24.5493,24.5493,24.1004,24.1014,21978.846069143,0
+BBU.US,D,20180727,000000,24.355,24.6087,24.1231,24.355,7018.5398364302,0
+BBU.US,D,20180730,000000,24.3422,24.4987,24.135,24.241,44050.519289659,0
+BBU.US,D,20180731,000000,24.3798,24.4413,24.2202,24.348,17026.719341541,0
+BBU.US,D,20180801,000000,24.4106,25.0934,24.4106,24.6028,47564.834161753,0
+BBU.US,D,20180802,000000,24.8079,25.1865,24.8079,25.0131,48467.88090609,0
+BBU.US,D,20180803,000000,25.467,25.7772,24.4224,24.9516,95234.60336419,0
+BBU.US,D,20180806,000000,25.1182,25.1489,24.7713,24.8239,15915.820497391,0
+BBU.US,D,20180807,000000,25.0013,25.1747,24.6266,25.1747,21747.787181486,0
+BBU.US,D,20180808,000000,24.9388,25.3233,24.7772,25.0072,127139.9006856,0
+BBU.US,D,20180809,000000,25.1925,25.6266,25.1925,25.1985,54697.389955848,0
+BBU.US,D,20180810,000000,25.3739,25.6712,25.3739,25.59,19719.715722138,0
+BBU.US,D,20180813,000000,25.5275,25.6018,25.3432,25.4413,28421.252172594,0
+BBU.US,D,20180814,000000,25.5651,25.6841,25.4056,25.4056,14223.742966383,0
+BBU.US,D,20180815,000000,25.2916,25.6018,24.7584,24.7584,22916.198499857,0
+BBU.US,D,20180816,000000,25.1558,25.6207,25.1558,25.5582,9040.5573511235,0
+BBU.US,D,20180817,000000,25.4859,25.5582,25.1429,25.1429,16904.63145767,0
+BBU.US,D,20180820,000000,25.3173,25.578,25.3173,25.4859,18520.025689718,0
+BBU.US,D,20180821,000000,25.7712,25.8338,25.59,25.6207,13880.686102612,0
+BBU.US,D,20180822,000000,25.6266,26.3986,25.6266,26.2362,30531.051884782,0
+BBU.US,D,20180823,000000,26.4165,27.2471,26.2748,26.6524,59468.907334583,0
+BBU.US,D,20180824,000000,27.143,27.7832,27.1053,27.7832,52293.973927905,0
+BBU.US,D,20180827,000000,28.1499,28.3621,27.6286,28.0756,22866.757951843,0
+BBU.US,D,20180828,000000,28.1112,28.1112,27.2421,27.7604,37609.122176984,0
+BBU.US,D,20180829,000000,27.3729,27.5532,27.1678,27.5532,22160.464408786,0
+BBU.US,D,20180830,000000,27.5404,27.5404,27.0389,27.0449,10323.993617935,0
+BBU.US,D,20180831,000000,26.7742,27.1915,26.7575,26.8348,13396.370530231,0
+BBU.US,D,20180904,000000,26.7634,26.8735,26.3649,26.5384,21790.164794069,0
+BBU.US,D,20180905,000000,26.6078,26.7742,26.4839,26.4899,9289.7780727448,0
+BBU.US,D,20180906,000000,26.3719,27.0389,26.3105,27.0389,25935.098901035,0
+BBU.US,D,20180907,000000,26.7019,26.7019,26.0359,26.0359,17596.799129865,0
+BBU.US,D,20180910,000000,26.4522,26.582,26.4452,26.582,3426.5326745999,0
+BBU.US,D,20180911,000000,26.4839,26.8754,26.4096,26.582,4828.0208621792,0
+BBU.US,D,20180912,000000,26.8635,27.1301,26.6196,26.6196,22374.370453255,0
+BBU.US,D,20180913,000000,26.9249,27.9705,26.8705,27.6841,18407.018722829,0
+BBU.US,D,20180914,000000,27.8318,28.2995,27.5404,27.6108,33682.13007759,0
+BBU.US,D,20180917,000000,27.5909,27.7346,27.5037,27.6474,36963.368080475,0
+BBU.US,D,20180918,000000,27.9002,27.9002,27.5216,27.6108,70619.264397894,0
+BBU.US,D,20180919,000000,27.7406,27.7406,26.4899,26.4899,26833.100691493,0
+BBU.US,D,20180920,000000,26.7337,27.6534,26.7337,27.6534,29995.277782835,0
+BBU.US,D,20180921,000000,27.4968,27.6157,27.3045,27.3659,107284.98019951,0
+BBU.US,D,20180924,000000,27.3551,27.4175,26.5691,27.2094,26649.464370298,0
+BBU.US,D,20180925,000000,27.0141,27.0389,26.4452,26.4968,41271.75869312,0
+BBU.US,D,20180926,000000,26.6643,26.9576,26.5453,26.7268,25785.768266218,0
+BBU.US,D,20180927,000000,26.9636,27.9884,26.6831,27.9884,137756.50162852,0
+BBU.US,D,20180928,000000,27.6157,28.6029,27.4175,28.475,64504.780296576,0
+BBU.US,D,20181001,000000,28.6087,28.9528,28.1807,28.2995,75054.787848289,0
+BBU.US,D,20181002,000000,28.8358,28.8358,27.9884,28.4562,12557.899195545,0
+BBU.US,D,20181003,000000,28.3758,28.3758,27.7604,27.7714,13474.062819967,0
+BBU.US,D,20181004,000000,28.2628,28.2628,27.0864,27.3977,25290.353795302,0
+BBU.US,D,20181005,000000,27.3788,27.5592,26.5879,26.7019,23601.303236622,0
+BBU.US,D,20181008,000000,26.7268,27.36,26.7268,27.0261,8841.7861682918,0
+BBU.US,D,20181009,000000,26.9765,27.1231,26.7208,26.7515,30105.257777396,0
+BBU.US,D,20181010,000000,26.7445,26.7445,25.47,25.6117,64504.780296576,0
+BBU.US,D,20181011,000000,25.4086,26.0983,25.4086,25.6435,47480.078936587,0
+BBU.US,D,20181012,000000,26.0111,26.8446,25.91,25.91,23155.32931372,0
+BBU.US,D,20181015,000000,26.1291,26.2371,25.6692,25.7435,15975.350953163,0
+BBU.US,D,20181016,000000,25.8685,25.9042,25.5017,25.8922,26336.677229802,0
+BBU.US,D,20181017,000000,25.8733,25.9349,25.4571,25.5443,11595.321995436,0
+BBU.US,D,20181018,000000,25.3462,25.3462,24.4313,24.5998,40091.23948544,0
+BBU.US,D,20181019,000000,24.6919,25.0973,24.587,24.916,29274.858368917,0
+BBU.US,D,20181022,000000,24.916,25.3015,24.8635,24.9219,17631.104816242,0
+BBU.US,D,20181023,000000,24.8793,25.0973,24.574,24.8476,18218.337447755,0
+BBU.US,D,20181024,000000,24.7792,25.1647,24.7792,24.8476,23409.59498922,0
+BBU.US,D,20181025,000000,25.0032,25.5255,25.0032,25.1082,14129.906824234,0
+BBU.US,D,20181026,000000,24.8962,25.1717,24.7604,25.1647,18903.44218452,0
+BBU.US,D,20181029,000000,25.5255,25.5255,24.1935,24.2679,30627.914999258,0
+BBU.US,D,20181030,000000,24.2876,24.7862,24.2193,24.7296,27618.095515062,0
+BBU.US,D,20181031,000000,24.6851,25.3015,24.5453,24.5453,17915.640215017,0
+BBU.US,D,20181101,000000,25.133,26.7019,25.0657,26.2856,27420.333323006,0
+BBU.US,D,20181102,000000,27.3362,27.7772,24.8962,25.4214,42449.250928473,0
+BBU.US,D,20181105,000000,25.7505,25.7812,24.8793,25.1082,25742.381662859,0
+BBU.US,D,20181106,000000,24.9735,25.3769,24.2133,24.2133,17099.366677398,0
+BBU.US,D,20181107,000000,24.6474,25.2024,24.029,24.2252,18218.337447755,0
+BBU.US,D,20181108,000000,24.2063,24.2063,22.8763,23.3303,81677.803300608,0
+BBU.US,D,20181109,000000,23.1686,23.355,23.026,23.3114,19506.818668445,0
+BBU.US,D,20181112,000000,23.1191,23.138,22.6028,23.0507,37062.249176503,0
+BBU.US,D,20181113,000000,23.1945,23.7901,23.1686,23.7901,25621.302769763,0
+BBU.US,D,20181114,000000,23.5364,24.469,23.467,23.467,27079.294440787,0
+BBU.US,D,20181115,000000,23.6414,23.6414,22.912,23.1499,21007.187952052,0
+BBU.US,D,20181116,000000,23.2073,23.2916,22.8634,23.0131,12690.076987174,0
+BBU.US,D,20181119,000000,23.0131,23.1686,22.5404,22.6226,40197.183516898,0
+BBU.US,D,20181120,000000,22.6464,22.6464,21.4015,21.575,62340.495082496,0
+BBU.US,D,20181121,000000,21.4828,22.1915,21.4828,22.1915,79303.648005162,0
+BBU.US,D,20181123,000000,22.2043,22.4094,22.1181,22.3401,14578.907719462,0
+BBU.US,D,20181126,000000,22.4214,22.5661,22.0051,22.0428,30825.677191314,0
+BBU.US,D,20181127,000000,21.9298,22.144,21.7703,21.9051,49050.068583724,0
+BBU.US,D,20181128,000000,22.0943,22.3283,21.7137,22.3283,30233.399605922,0
+BBU.US,D,20181129,000000,22.1171,22.3034,21.5185,21.5185,17011.584479904,0
+BBU.US,D,20181130,000000,21.7317,22.0933,21.7317,22.0933,16394.082125118,0
+BBU.US,D,20181203,000000,22.366,22.8574,22.1667,22.8287,39702.778036759,0
+BBU.US,D,20181204,000000,22.9318,22.9894,22.805,22.8634,39640.220608659,0
+BBU.US,D,20181206,000000,22.5037,22.5037,21.8921,22.472,32829.532872043,0
+BBU.US,D,20181207,000000,22.4848,22.69,21.7187,21.7187,14060.286460704,0
+BBU.US,D,20181210,000000,21.7058,21.8427,21.2817,21.4134,25997.656329135,0
+BBU.US,D,20181211,000000,21.8,21.806,21.3134,21.3521,19057.817773216,0
+BBU.US,D,20181212,000000,21.5135,21.7317,21.4631,21.6246,9985.9817080434,0
+BBU.US,D,20181213,000000,21.5245,22.143,21.5245,22.143,15144.951544683,0
+BBU.US,D,20181214,000000,21.9536,22.2103,21.8208,21.9784,12899.947068539,0
+BBU.US,D,20181217,000000,22.0299,22.0299,21.6752,21.7257,25564.799286319,0
+BBU.US,D,20181218,000000,21.7317,21.9913,21.688,21.916,29614.88826036,0
+BBU.US,D,20181219,000000,21.9913,22.0478,21.1875,21.1875,22456.098706094,0
+BBU.US,D,20181220,000000,21.3074,21.3074,19.8991,20.4709,49648.40011377,0
+BBU.US,D,20181221,000000,20.5592,20.8465,19.9457,19.9486,30099.203832741,0
+BBU.US,D,20181224,000000,19.9119,19.9804,19.1885,19.1885,10091.925739502,0
+BBU.US,D,20181226,000000,19.3154,19.8485,19.2518,19.8485,11479.28805622,0
+BBU.US,D,20181227,000000,19.6266,19.7801,18.9645,19.7732,55679.137980697,0
+BBU.US,D,20181228,000000,19.9051,20.0805,19.3005,19.3134,42686.363760784,0
+BBU.US,D,20181231,000000,19.5265,19.5799,18.8337,18.9328,33840.541629389,0
+BBU.US,D,20190102,000000,18.796,19.2935,18.5779,19.0448,199494.62921787,0
+BBU.US,D,20190103,000000,19.0141,19.2331,18.7098,18.7098,219102.34696389,0
+BBU.US,D,20190104,000000,18.9645,20.1052,18.9645,19.9119,30111.311722051,0
+BBU.US,D,20190107,000000,20.3034,20.3034,19.9368,20.1736,80414.546849312,0
+BBU.US,D,20190108,000000,20.2539,20.2598,19.9862,20.0924,17386.9290485,0
+BBU.US,D,20190109,000000,20.2479,21.1815,20.0992,21.1577,38547.483598473,0
+BBU.US,D,20190110,000000,20.9893,22.1786,20.9893,22.1786,36540.600945417,0
+BBU.US,D,20190111,000000,22.1053,23.1142,21.8921,23.1142,32289.722806992,0
+BBU.US,D,20190114,000000,22.6603,22.9704,21.6177,22.0548,27491.971668087,0
+BBU.US,D,20190115,000000,21.688,21.694,21.2837,21.5304,44473.286424717,0
+BBU.US,D,20190116,000000,21.3521,21.3521,21.0131,21.1994,27666.5270723,0
+BBU.US,D,20190117,000000,20.8842,21.133,20.8337,21.0081,13139.077882403,0
+BBU.US,D,20190118,000000,21.0081,21.1815,20.8971,21.0081,34736.525438295,0
+BBU.US,D,20190122,000000,20.8774,20.8774,20.2718,20.3668,17435.360605738,0
+BBU.US,D,20190123,000000,20.3728,20.6027,20.2539,20.4908,25856.397620523,0
+BBU.US,D,20190124,000000,20.5592,20.6394,20.4224,20.4224,11440.94640674,0
+BBU.US,D,20190125,000000,20.5592,20.6662,20.4412,20.5968,12750.616433722,0
+BBU.US,D,20190128,000000,20.1924,20.2965,19.9545,20.1181,16270.985250471,0
+BBU.US,D,20190129,000000,19.9368,20.0735,19.9199,20.018,21476.368662797,0
+BBU.US,D,20190130,000000,20.0864,20.1231,19.3381,19.7237,52867.080688556,0
+BBU.US,D,20190131,000000,19.7306,19.9368,19.6671,19.8357,67508.545836118,0
+BBU.US,D,20190201,000000,19.7851,20.8337,19.7851,20.6216,28378.874560011,0
+BBU.US,D,20190204,000000,20.5275,20.5275,20.2718,20.4531,6730.9774653286,0
+BBU.US,D,20190205,000000,20.4531,20.8407,20.4531,20.4531,15090.46604279,0
+BBU.US,D,20190206,000000,20.7594,20.8407,20.4848,20.5899,19448.297203449,0
+BBU.US,D,20190207,000000,20.5968,20.5968,19.8615,20.4045,30874.108748552,0
+BBU.US,D,20190208,000000,20.803,21.4006,20.1994,21.026,81677.803300608,0
+BBU.US,D,20190211,000000,21.238,21.3004,20.684,20.8089,26565.718135907,0
+BBU.US,D,20190212,000000,20.8158,21.7445,20.8158,21.7317,28608.924456892,0
+BBU.US,D,20190213,000000,21.7821,21.7821,21.4451,21.5423,25066.357843076,0
+BBU.US,D,20190214,000000,21.6177,22.4779,21.6177,22.1538,43919.350488806,0
+BBU.US,D,20190215,000000,22.9259,22.9259,22.2727,22.2975,14941.135407973,0
+BBU.US,D,20190219,000000,22.466,22.69,22.2727,22.3787,9589.4483331559,0
+BBU.US,D,20190220,000000,22.3283,22.8951,22.3283,22.7406,22702.292455388,0
+BBU.US,D,20190221,000000,22.8516,22.8516,22.3283,22.3787,15879.496829462,0
+BBU.US,D,20190222,000000,22.1786,22.7524,22.1786,22.5473,39370.820071522,0
+BBU.US,D,20190225,000000,22.7653,23.474,22.6345,23.474,44628.67100419,0
+BBU.US,D,20190226,000000,23.1955,23.1955,22.7029,22.8951,40027.673066565,0
+BBU.US,D,20190227,000000,22.8833,23.1211,22.8833,23.1211,14554.691940843,0
+BBU.US,D,20190228,000000,22.9704,23.3947,22.8893,23.1648,31312.010745247,0
+BBU.US,D,20190301,000000,23.252,23.364,22.8447,22.9894,37038.033397884,0
+BBU.US,D,20190304,000000,23.1836,23.3363,22.4967,22.6464,27638.275330577,0
+BBU.US,D,20190305,000000,22.9635,22.9635,22.1776,22.2777,41874.126186269,0
+BBU.US,D,20190306,000000,22.3024,22.3024,22.0031,22.1657,21848.686259066,0
+BBU.US,D,20190307,000000,22.0983,22.2777,21.4174,21.5165,19791.354067219,0
+BBU.US,D,20190308,000000,21.5165,21.5275,21.1727,21.3798,15625.231153962,0
+BBU.US,D,20190311,000000,21.2222,21.7167,21.2222,21.2787,26696.886936761,0
+BBU.US,D,20190312,000000,21.4848,21.4848,21.0358,21.2668,39496.943918496,0
+BBU.US,D,20190313,000000,21.4363,22.4344,21.3748,22.4344,24709.175108444,0
+BBU.US,D,20190314,000000,22.4779,22.696,22.3273,22.3401,21222.102987297,0
+BBU.US,D,20190315,000000,22.4838,22.4838,22.2163,22.2282,13469.017866088,0
+BBU.US,D,20190318,000000,22.352,22.8564,22.2837,22.7029,16184.212043752,0
+BBU.US,D,20190319,000000,22.9021,23.1211,22.6711,22.814,14471.954697228,0
+BBU.US,D,20190320,000000,22.8704,22.9704,22.5404,22.8447,11771.895381201,0
+BBU.US,D,20190321,000000,22.814,23.5136,22.7763,22.7763,23448.945629476,0
+BBU.US,D,20190322,000000,22.8763,22.9894,22.3907,22.69,18396.928815071,0
+BBU.US,D,20190325,000000,22.5899,23.0399,22.2033,23.0399,15882.52380179,0
+BBU.US,D,20190326,000000,22.9447,23.357,22.794,23.245,55051.545718153,0
+BBU.US,D,20190327,000000,23.245,23.357,22.9764,23.3006,43993.006815439,0
+BBU.US,D,20190328,000000,23.3074,24.026,23.3006,24.026,21745.769199934,0
+BBU.US,D,20190329,000000,24.026,24.917,24.026,24.689,71269.054457506,0
+BBU.US,D,20190401,000000,24.7436,24.9616,24.475,24.7743,64468.456628648,0
+BBU.US,D,20190402,000000,24.8426,24.8733,23.7563,23.8634,34662.869111662,0
+BBU.US,D,20190403,000000,23.9645,24.4066,23.8129,23.8893,33022.25011022,0
+BBU.US,D,20190404,000000,23.693,23.92,23.693,23.794,10645.861675413,0
+BBU.US,D,20190405,000000,23.8634,24.3243,23.8506,24.1667,11813.264003008,0
+BBU.US,D,20190408,000000,24.032,24.6057,24.032,24.2113,20100.105244613,0
+BBU.US,D,20190409,000000,24.5195,24.5195,24.1479,24.4006,44745.713934182,0
+BBU.US,D,20190410,000000,24.3372,24.581,24.1549,24.581,32333.109410352,0
+BBU.US,D,20190411,000000,24.581,24.8982,24.581,24.8179,18565.430274629,0
+BBU.US,D,20190412,000000,24.8366,25.1786,24.6989,24.8366,21894.090843976,0
+BBU.US,D,20190415,000000,24.8366,24.9229,24.581,24.6612,22624.600165652,0
+BBU.US,D,20190416,000000,24.6662,25.0617,24.3689,24.3689,34483.268753571,0
+BBU.US,D,20190417,000000,24.7177,24.9873,24.7177,24.7931,23581.123421106,0
+BBU.US,D,20190418,000000,24.7743,24.8913,24.6989,24.8049,20795.299889136,0
+BBU.US,D,20190422,000000,24.9803,24.9803,24.02,24.0954,36646.544976875,0
+BBU.US,D,20190423,000000,24.2113,24.2113,23.4947,23.7495,24807.047213697,0
+BBU.US,D,20190424,000000,23.687,23.7178,23.5701,23.6573,8951.7661628535,0
+BBU.US,D,20190425,000000,23.7118,24.2738,23.7118,24.2559,13090.646325165,0
+BBU.US,D,20190426,000000,24.1549,24.6365,23.9784,24.3372,35116.91496077,0
+BBU.US,D,20190429,000000,24.5384,24.5384,23.8189,24.0012,19912.432960315,0
+BBU.US,D,20190430,000000,24.0755,24.3213,23.8506,24.1301,39248.732187651,0
+BBU.US,D,20190501,000000,24.2509,24.3372,24.0101,24.0439,11794.093178268,0
+BBU.US,D,20190502,000000,24.2322,24.2322,24.0676,24.1736,13036.160823272,0
+BBU.US,D,20190503,000000,24.3123,24.4878,24.2619,24.4263,9637.8798903941,0
+BBU.US,D,20190506,000000,24.0012,24.8733,24.0012,24.6989,13808.038766755,0
+BBU.US,D,20190507,000000,24.4561,24.7554,24.0507,24.0507,34614.437554424,0
+BBU.US,D,20190508,000000,24.2183,24.6662,24.2183,24.3372,35032.159735603,0
+BBU.US,D,20190509,000000,24.4006,24.4561,23.7623,23.8,35292.479355758,0
+BBU.US,D,20190510,000000,23.9328,24.3719,23.9328,24.2361,19733.841592999,0
+BBU.US,D,20190513,000000,23.9645,24.0012,23.4125,23.6682,10521.755809991,0
+BBU.US,D,20190514,000000,23.8614,24.4313,23.8576,24.2113,15842.164170758,0
+BBU.US,D,20190515,000000,24.1608,24.2926,24.0696,24.1014,13903.892890455,0
+BBU.US,D,20190516,000000,24.136,24.469,24.136,24.2113,54301.865571737,0
+BBU.US,D,20190517,000000,24.0439,24.3392,24.0439,24.1132,8030.5575845526,0
+BBU.US,D,20190520,000000,24.0954,24.0954,23.807,23.8576,5675.573113847,0
+BBU.US,D,20190521,000000,24.0379,24.249,23.8317,23.8317,23796.03845635,0
+BBU.US,D,20190522,000000,23.8506,23.906,23.6266,23.906,16491.95423037,0
+BBU.US,D,20190523,000000,23.5949,23.6504,23.1836,23.473,11679.068229827,0
+BBU.US,D,20190524,000000,23.6196,23.8,23.3887,23.7336,9758.9587834895,0
+BBU.US,D,20190528,000000,23.8893,24.1241,23.37,23.37,49682.705800147,0
+BBU.US,D,20190529,000000,23.3383,23.3383,22.6226,22.7158,94543.44468277,0
+BBU.US,D,20190530,000000,22.7713,24.0399,22.7713,23.6771,76128.354033735,0
+BBU.US,D,20190531,000000,23.4134,23.4134,23.0785,23.2223,12290.516639959,0
+BBU.US,D,20190603,000000,23.1716,23.6454,22.8447,23.4897,32376.496013711,0
+BBU.US,D,20190604,000000,23.3897,24.0844,23.1905,23.1905,17897.478381052,0
+BBU.US,D,20190605,000000,23.909,23.922,23.4333,23.6276,16391.05515279,0
+BBU.US,D,20190606,000000,23.4076,23.8596,23.3787,23.8277,16051.025261347,0
+BBU.US,D,20190607,000000,23.8783,24.0617,23.3827,23.3827,7369.6686264069,0
+BBU.US,D,20190610,000000,23.689,23.9784,23.2589,23.2589,13855.461333217,0
+BBU.US,D,20190611,000000,23.477,23.8596,23.477,23.6771,11705.301989998,0
+BBU.US,D,20190612,000000,23.7763,23.7763,23.5711,23.6276,6055.9626363218,0
+BBU.US,D,20190613,000000,23.6454,24.0517,23.6454,23.8913,22609.465304015,0
+BBU.US,D,20190614,000000,23.8972,23.909,23.6276,23.7326,9688.3294291839,0
+BBU.US,D,20190617,000000,23.6097,23.8277,23.6097,23.7643,8284.823260053,0
+BBU.US,D,20190618,000000,23.8596,24.4463,23.8596,24.2113,18910.50511995,0
+BBU.US,D,20190619,000000,24.3263,25.0587,24.3263,25.0587,20639.915309663,0
+BBU.US,D,20190620,000000,25.3144,25.9269,25.3144,25.7772,22507.55723566,0
+BBU.US,D,20190621,000000,24.0974,24.4532,24.0032,24.2826,962240.19718934,0
+BBU.US,D,20190624,000000,24.4403,24.465,24.0657,24.4343,169841.39930803,0
+BBU.US,D,20190625,000000,24.4403,24.4403,24.022,24.022,67750.703622309,0
+BBU.US,D,20190626,000000,23.9289,24.2826,23.909,23.909,74211.271559724,0
+BBU.US,D,20190627,000000,23.9903,24.5354,23.9903,24.4343,256211.00971608,0
+BBU.US,D,20190628,000000,24.4214,24.4967,23.9477,23.9477,175900.38891667,0
+BBU.US,D,20190701,000000,24.3084,24.3084,23.7891,23.8843,27424.369286109,0
+BBU.US,D,20190702,000000,24.0785,24.3779,24.0467,24.0974,154814.49968411,0
+BBU.US,D,20190703,000000,24.2896,24.5354,24.1637,24.4403,224078.68947011,0
+BBU.US,D,20190705,000000,24.4403,24.6266,24.349,24.5225,165973.9376644,0
+BBU.US,D,20190708,000000,24.6266,24.6266,24.359,24.5969,142095.16196444,0
+BBU.US,D,20190709,000000,24.5899,24.6266,24.5166,24.6266,108926.60819173,0
+BBU.US,D,20190710,000000,24.5662,24.689,24.5295,24.6028,214525.56480488,0
+BBU.US,D,20190711,000000,24.6028,24.6395,24.4463,24.6028,135143.21551921,0
+BBU.US,D,20190712,000000,24.572,24.6583,24.1697,24.2014,80282.369057683,0
+BBU.US,D,20190715,000000,24.2014,24.2956,24.0339,24.1439,52716.741062963,0
+BBU.US,D,20190716,000000,24.028,24.2391,23.909,24.0032,20872.992178872,0
+BBU.US,D,20190717,000000,24.0399,24.4155,23.9774,24.3392,59805.910253699,0
+BBU.US,D,20190718,000000,24.4086,24.5592,24.2956,24.4086,33990.881254983,0
+BBU.US,D,20190719,000000,24.465,24.4848,24.1569,24.2202,68596.237892425,0
+BBU.US,D,20190722,000000,24.1886,24.572,24.1886,24.4463,113529.6241109,0
+BBU.US,D,20190723,000000,24.5414,24.6207,24.4214,24.572,68811.152927669,0
+BBU.US,D,20190724,000000,24.572,24.584,24.0785,24.0785,40407.053598263,0
+BBU.US,D,20190725,000000,24.3203,24.5354,24.2639,24.472,43660.039859427,0
+BBU.US,D,20190726,000000,24.3779,24.5414,24.346,24.4343,46091.707629093,0
+BBU.US,D,20190729,000000,24.3709,24.4967,23.8406,23.8406,45302.676842421,0
+BBU.US,D,20190730,000000,24.1321,24.3333,23.916,23.916,35415.576230405,0
+BBU.US,D,20190731,000000,23.916,24.3709,23.6702,23.7386,64392.782320463,0
+BBU.US,D,20190801,000000,23.8337,23.8466,23.2986,23.6821,68762.721370431,0
+BBU.US,D,20190802,000000,23.6346,23.6523,22.8198,23.2698,42467.412762437,0
+BBU.US,D,20190805,000000,22.908,23.0844,22.7822,22.9704,14697.968631006,0
+BBU.US,D,20190806,000000,23.0844,23.0844,22.0656,22.5661,100650.86584866,0
+BBU.US,D,20190807,000000,22.4204,22.5156,22.258,22.3708,16013.692602643,0
+BBU.US,D,20190808,000000,22.3768,22.6335,22.3768,22.5899,51567.500569332,0
+BBU.US,D,20190809,000000,22.6028,22.6405,22.2302,22.4898,26039.024950942,0
+BBU.US,D,20190812,000000,22.3024,22.365,21.9388,21.9388,28844.019307652,0
+BBU.US,D,20190813,000000,21.8774,22.8447,21.8774,22.7593,42204.066169954,0
+BBU.US,D,20190814,000000,22.4581,22.4581,21.8654,22.251,57418.638078168,0
+BBU.US,D,20190815,000000,22.251,22.3273,21.5205,21.6454,60269.037019789,0
+BBU.US,D,20190816,000000,21.7147,21.8149,21.5641,21.677,34323.848210995,0
+BBU.US,D,20190819,000000,21.8149,22.0973,21.806,22.0973,66341.143508523,0
+BBU.US,D,20190820,000000,22.128,22.128,21.8774,21.9258,44343.12661464,0
+BBU.US,D,20190821,000000,22.0656,22.1707,21.9358,22.0656,70294.369368088,0
+BBU.US,D,20190822,000000,22.0081,22.0973,21.4531,21.4531,49283.145452932,0
+BBU.US,D,20190823,000000,21.4343,21.471,20.5642,20.6008,53047.690037424,0
+BBU.US,D,20190826,000000,20.5522,20.7336,20.1092,20.1964,55862.774301892,0
+BBU.US,D,20190827,000000,20.3648,20.3808,19.9833,20.0715,77169.632514355,0
+BBU.US,D,20190828,000000,20.1647,20.246,19.8386,19.9516,132399.76959982,0
+BBU.US,D,20190829,000000,20.2034,20.7664,20.0339,20.4085,203942.26055757,0
+BBU.US,D,20190830,000000,20.4838,20.5968,19.5839,20.0022,86900.339556123,0
+BBU.US,D,20190903,000000,20.0022,20.1271,19.5462,20.1271,82912.808010181,0
+BBU.US,D,20190904,000000,20.0964,22.1746,20.0964,21.8247,100928.338312,0
+BBU.US,D,20190905,000000,21.917,22.7386,21.9051,22.7386,58760.595809975,0
+BBU.US,D,20190906,000000,22.7633,23.9487,22.7633,23.5404,115868.4647292,0
+BBU.US,D,20190909,000000,23.7842,23.9487,23.578,23.7266,45551.897564042,0
+BBU.US,D,20190910,000000,23.6097,23.924,23.5721,23.7396,87174.785047139,0
+BBU.US,D,20190911,000000,23.7079,23.7079,23.5344,23.6167,88688.271210831,0
+BBU.US,D,20190912,000000,23.5721,24.0477,23.5284,23.7583,34948.413501212,0
+BBU.US,D,20190913,000000,23.8416,24.0111,23.465,23.5027,44411.737987394,0
+BBU.US,D,20190916,000000,23.5651,23.5651,23.4076,23.4462,31122.320479398,0
+BBU.US,D,20190917,000000,23.478,23.7466,23.4016,23.6643,19597.627838267,0
+BBU.US,D,20190918,000000,23.6771,23.6771,23.4016,23.5969,31032.520300352,0
+BBU.US,D,20190919,000000,23.6801,23.7208,23.3273,23.3273,25164.229948328,0
+BBU.US,D,20190920,000000,23.4264,23.8546,23.3273,23.8347,28402.081347854,0
+BBU.US,D,20190923,000000,23.7079,24.0477,23.5651,23.7901,69594.129769686,0
+BBU.US,D,20190924,000000,23.9724,23.9724,23.2033,23.2033,45851.567824453,0
+BBU.US,D,20190925,000000,23.6959,24.1112,23.6959,24.0111,71249.883632766,0
+BBU.US,D,20190926,000000,24.0042,24.2659,23.8981,23.9606,45627.571872227,0
+BBU.US,D,20190927,000000,23.8793,24.58,23.8793,24.3857,104013.83210438,0
+BBU.US,D,20190930,000000,24.5185,24.6107,24.4046,24.6048,45267.362165268,0
+BBU.US,D,20191001,000000,24.6048,24.6424,24.4868,24.4868,64563.301761572,0
+BBU.US,D,20191002,000000,24.3412,24.4492,23.6643,23.9784,71548.544902401,0
+BBU.US,D,20191003,000000,23.9724,24.1459,23.6058,24.0537,52065.942012575,0
+BBU.US,D,20191004,000000,24.2976,24.2976,23.6831,23.8793,77752.829182765,0
+BBU.US,D,20191007,000000,23.8793,24.3163,23.803,24.241,17933.802048981,0
+BBU.US,D,20191008,000000,24.1588,24.2539,23.8416,24.029,28258.804657691,0
+BBU.US,D,20191009,000000,24.029,24.1806,24.021,24.1052,15390.136303202,0
+BBU.US,D,20191010,000000,23.8733,24.2599,23.8733,24.0667,38479.881216495,0
+BBU.US,D,20191011,000000,24.2163,24.6107,24.2163,24.2916,51052.915273677,0
+BBU.US,D,20191014,000000,24.3283,24.4234,24.134,24.36,16275.021213574,0
+BBU.US,D,20191015,000000,24.1716,24.4423,24.1716,24.3103,28407.126301733,0
+BBU.US,D,20191016,000000,24.3669,24.4234,24.2341,24.247,59476.97926079,0
+BBU.US,D,20191017,000000,24.3283,24.7356,24.3283,24.6979,140940.87651693,0
+BBU.US,D,20191018,000000,24.6919,24.7356,24.5681,24.6722,72720.992183875,0
+BBU.US,D,20191021,000000,24.7683,24.8616,24.7039,24.8436,32944.557820483,0
+BBU.US,D,20191022,000000,24.7237,24.9239,24.7039,24.8376,70489.104587816,0
+BBU.US,D,20191023,000000,24.8616,24.9239,24.6107,24.7683,58517.429033008,0
+BBU.US,D,20191024,000000,24.6355,24.7713,24.5443,24.6355,46989.70941955,0
+BBU.US,D,20191025,000000,24.58,24.8616,24.4234,24.7296,38404.20690831,0
+BBU.US,D,20191028,000000,24.6662,24.9993,24.6662,24.9993,59020.91543013,0
+BBU.US,D,20191029,000000,24.8376,25.0498,24.6662,25.0428,102166.3699939,0
+BBU.US,D,20191030,000000,24.8743,25.0428,24.7931,24.918,37827.064184556,0
+BBU.US,D,20191031,000000,24.8803,24.8803,24.3798,24.5562,51997.330639821,0
+BBU.US,D,20191101,000000,24.58,24.9873,24.5681,24.5681,39189.201731879,0
+BBU.US,D,20191104,000000,24.6722,25.0498,24.6602,24.9933,95004.553467308,0
+BBU.US,D,20191105,000000,25.0498,25.0498,24.7554,24.8743,86850.899008109,0
+BBU.US,D,20191106,000000,24.6722,25.0676,24.6722,24.8466,47309.559495477,0
+BBU.US,D,20191107,000000,24.7931,25.5503,24.7931,25.4263,54327.090341132,0
+BBU.US,D,20191108,000000,25.3946,25.4263,25.1261,25.2252,35150.211656371,0
+BBU.US,D,20191111,000000,25.0676,25.3442,25.0676,25.2936,59252.983308563,0
+BBU.US,D,20191112,000000,25.3183,25.4194,25.2005,25.244,73068.085010749,0
+BBU.US,D,20191113,000000,25.0428,25.2689,25.0428,25.2123,27008.665086481,0
+BBU.US,D,20191114,000000,25.2382,25.4136,25.2342,25.3689,55500.546613381,0
+BBU.US,D,20191115,000000,25.5443,25.9883,25.4443,25.8516,125679.89103303,0
+BBU.US,D,20191118,000000,25.7316,26.2906,25.5383,26.1321,84240.639871127,0
+BBU.US,D,20191119,000000,26.1707,26.1767,25.8704,25.9447,32518.763713098,0
+BBU.US,D,20191120,000000,25.8396,26.2936,25.8019,25.9447,61809.765934428,0
+BBU.US,D,20191121,000000,25.9447,26.2778,25.9447,26.2649,45199.75978329,0
+BBU.US,D,20191122,000000,26.3035,26.3035,26.0141,26.0518,34733.498465968,0
+BBU.US,D,20191125,000000,26.0072,26.1548,25.8704,26.0895,49433.485078526,0
+BBU.US,D,20191126,000000,26.1261,26.2202,26.0568,26.0895,29174.968282113,0
+BBU.US,D,20191127,000000,26.1895,26.2649,25.9764,26.2143,22496.458337126,0
+BBU.US,D,20191129,000000,26.0141,26.1508,25.9506,25.9696,43561.158763399,0
+BBU.US,D,20191202,000000,26.3035,26.3035,26.0389,26.0646,41243.506951398,0
+BBU.US,D,20191203,000000,25.9506,26.1707,25.7188,25.9953,47154.174916005,0
+BBU.US,D,20191204,000000,26.1013,26.2649,26.0646,26.2083,49120.697938029,0
+BBU.US,D,20191205,000000,26.246,26.4719,26.1707,26.4719,52406.980894794,0
+BBU.US,D,20191206,000000,26.5641,26.5641,25.8009,26.0766,60063.202901526,0
+BBU.US,D,20191209,000000,26.0389,26.1845,25.9319,26.0329,30497.755189181,0
+BBU.US,D,20191210,000000,26.139,26.1835,25.4126,25.6494,39955.025730707,0
+BBU.US,D,20191211,000000,25.5622,25.7316,25.3926,25.5126,25414.459660725,0
+BBU.US,D,20191212,000000,25.4313,25.8763,25.1142,25.3045,51281.956179782,0
+BBU.US,D,20191213,000000,25.2054,25.5622,25.0101,25.4879,27162.031684402,0
+BBU.US,D,20191216,000000,25.7128,25.9506,25.6622,25.9259,37555.645665867,0
+BBU.US,D,20191217,000000,25.8942,26.1767,25.4463,25.6375,40031.709029668,0
+BBU.US,D,20191218,000000,25.5998,26.1113,25.3619,26.1083,29578.564592431,0
+BBU.US,D,20191219,000000,25.9953,26.1053,25.9002,26.0458,33570.132101476,0
+BBU.US,D,20191220,000000,25.9259,26.0706,25.8496,26.0389,74572.490257459,0
+BBU.US,D,20191223,000000,26.0389,26.5701,25.9736,26.5701,90771.837162848,0
+BBU.US,D,20191224,000000,26.6911,26.6911,26.3462,26.4591,15330.60584743,0
+BBU.US,D,20191226,000000,26.4779,26.6722,26.4719,26.6722,16167.059200564,0
+BBU.US,D,20191227,000000,26.7415,26.7912,26.3966,26.4909,79654.776795138,0
+BBU.US,D,20191230,000000,26.5661,26.5661,26.0646,26.0895,42872.018063531,0
+BBU.US,D,20191231,000000,26.145,26.3858,25.8882,25.8882,15651.464914132,0
+BBU.US,D,20200102,000000,26.1508,26.6464,26.0488,26.4165,64189.975174528,0
+BBU.US,D,20200103,000000,26.3649,26.5394,26.2143,26.4036,47966.41249052,0
+BBU.US,D,20200106,000000,26.2143,26.2143,25.8386,25.9189,33813.298878443,0
+BBU.US,D,20200107,000000,25.8645,25.8704,25.7009,25.8079,25351.902232626,0
+BBU.US,D,20200108,000000,25.8386,25.8704,25.4938,25.5186,31085.996811469,0
+BBU.US,D,20200109,000000,25.6375,25.6375,25.3492,25.5245,41881.1891217,0
+BBU.US,D,20200110,000000,25.4433,25.8882,25.4433,25.6435,28237.6158514,0
+BBU.US,D,20200113,000000,25.6494,26.1578,25.6305,25.8199,89465.194108194,0
+BBU.US,D,20200114,000000,25.7952,25.9764,25.5622,25.6692,34775.876078551,0
+BBU.US,D,20200115,000000,25.6494,25.9061,25.4819,25.8942,50134.733667703,0
+BBU.US,D,20200116,000000,25.9953,26.3492,25.9764,26.246,25237.886274961,0
+BBU.US,D,20200117,000000,26.2519,26.8069,26.1013,26.7722,53511.825794289,0
+BBU.US,D,20200121,000000,27.1608,27.6326,27.1608,27.2678,80720.271054378,0
+BBU.US,D,20200122,000000,27.3679,27.4809,27.0746,27.2044,31918.4142015,0
+BBU.US,D,20200123,000000,27.1538,27.2024,26.911,27.143,33142.320012539,0
+BBU.US,D,20200124,000000,27.1708,27.2738,26.9042,27.0439,33270.461841065,0
+BBU.US,D,20200127,000000,26.8169,26.8169,26.3649,26.6276,56929.277551907,0
+BBU.US,D,20200128,000000,26.8228,27.255,26.7228,26.8793,50245.722653041,0
+BBU.US,D,20200129,000000,27.0122,27.2401,26.5334,26.583,36946.215237287,0
+BBU.US,D,20200130,000000,26.4462,26.5523,26.2083,26.5523,19513.881603876,0
+BBU.US,D,20200131,000000,26.4343,26.4719,26.3589,26.3719,21218.067024194,0
+BBU.US,D,20200203,000000,26.4779,26.7108,26.3848,26.4096,22248.24660628,0
+BBU.US,D,20200204,000000,26.6851,26.9745,26.5236,26.8169,37494.097228543,0
+BBU.US,D,20200205,000000,26.8169,27.3055,26.7912,27.0181,31279.723040422,0
+BBU.US,D,20200206,000000,27.5434,28.1964,27.1231,27.9388,120832.69934611,0
+BBU.US,D,20200207,000000,27.9388,28.2213,27.4245,27.5751,35450.890907558,0
+BBU.US,D,20200210,000000,27.469,27.7584,27.469,27.6197,33748.723468792,0
+BBU.US,D,20200211,000000,27.7762,27.9131,27.7138,27.8258,41571.428953531,0
+BBU.US,D,20200212,000000,27.9765,27.9765,27.6643,27.7832,39867.243533213,0
+BBU.US,D,20200213,000000,27.5949,27.9884,27.5949,27.9319,18701.644029361,0
+BBU.US,D,20200214,000000,28.0776,28.7297,27.8625,28.6604,34951.44047354,0
+BBU.US,D,20200218,000000,28.5285,28.8675,28.4285,28.8178,44421.827895152,0
+BBU.US,D,20200219,000000,28.9111,29.3064,28.7664,29.3064,56147.309700666,0
+BBU.US,D,20200220,000000,29.2877,29.4007,28.6791,28.924,48354.873939201,0
+BBU.US,D,20200221,000000,29.0171,29.0171,28.4799,28.8427,25536.547544596,0
+BBU.US,D,20200224,000000,28.2154,28.2233,27.3938,27.5464,58170.336206135,0
+BBU.US,D,20200225,000000,27.8208,27.8208,26.4779,26.8922,70280.243497227,0
+BBU.US,D,20200226,000000,26.8992,27.2163,26.4651,26.5404,45388.441058364,0
+BBU.US,D,20200227,000000,26.2837,26.6534,25.1657,25.354,49004.663998813,0
+BBU.US,D,20200228,000000,24.6375,25.0587,23.7326,24.2786,93933.005263414,0
+BBU.US,D,20200302,000000,24.5572,25.6672,23.8536,25.4293,168157.39370322,0
+BBU.US,D,20200303,000000,25.592,25.7614,24.8386,25.3283,42356.423777099,0
+BBU.US,D,20200304,000000,25.8376,25.8376,25.0398,25.5483,46349.00027692,0
+BBU.US,D,20200305,000000,25.0706,25.1212,24.3046,24.4878,28162.950533991,0
+BBU.US,D,20200306,000000,24.1716,24.2609,23.6573,24.1162,55797.189901465,0
+BBU.US,D,20200309,000000,23.4947,23.4947,20.0092,20.0408,131024.51517241,0
+BBU.US,D,20200310,000000,20.5988,21.5661,20.3798,21.4918,70025.977821727,0
+BBU.US,D,20200311,000000,21.1707,21.2897,20.5047,20.6553,120028.5336978,0
+BBU.US,D,20200312,000000,19.1736,20.0279,16.0774,16.1726,168157.39370322,0
+BBU.US,D,20200313,000000,16.7999,18.5205,16.7623,18.1448,152746.06859373,0
+BBU.US,D,20200316,000000,17.5156,17.5156,15.461,15.5631,131418.02157498,0
+BBU.US,D,20200317,000000,15.6761,16.3342,14.796,15.6444,146422.72340182,0
+BBU.US,D,20200318,000000,14.6275,14.9724,13.0248,13.3847,116309.39369822,0
+BBU.US,D,20200319,000000,13.2767,13.4768,11.6819,13.0248,274243.69286109,0
+BBU.US,D,20200320,000000,13.4331,14.6076,12.235,12.5165,492192.76336825,0
+BBU.US,D,20200323,000000,12.2092,13.0795,11.8257,11.9832,181250.05800994,0
+BBU.US,D,20200324,000000,12.2964,13.5343,12.2459,13.2449,100374.40237609,0
+BBU.US,D,20200325,000000,13.4274,16.8813,13.3847,15.6562,145230.09630483,0
+BBU.US,D,20200326,000000,15.6761,17.1082,15.455,16.1756,182998.63902439,0
+BBU.US,D,20200327,000000,15.6444,16.2232,15.1756,15.7326,120462.39973139,0
+BBU.US,D,20200330,000000,15.5938,15.8217,14.7078,15.7266,61185.20064421,0
+BBU.US,D,20200331,000000,15.7326,16.461,15.36,15.9694,71896.646720051,0
+BBU.US,D,20200401,000000,15.4867,15.575,14.9218,15.3727,73173.020051431,0
+BBU.US,D,20200402,000000,15.1686,16.2102,14.9594,15.1805,66222.082596979,0
+BBU.US,D,20200403,000000,15.236,15.4184,13.9555,14.2122,42879.080998961,0
+BBU.US,D,20200406,000000,14.803,16.6672,14.7801,15.8396,59543.572651992,0
+BBU.US,D,20200407,000000,16.7435,17.4838,16.2726,16.568,59750.41576103,0
+BBU.US,D,20200408,000000,16.8119,17.9496,16.574,16.9943,68875.72833732,0
+BBU.US,D,20200409,000000,17.4026,17.8099,16.347,16.5997,123911.13020306,0
+BBU.US,D,20200413,000000,16.468,17.4709,16.01,17.4709,45157.382170706,0
+BBU.US,D,20200414,000000,17.7612,18.8406,17.7355,18.7901,84242.657852678,0
+BBU.US,D,20200415,000000,18.6096,18.6096,17.4026,17.7712,87614.705025385,0
+BBU.US,D,20200416,000000,17.7048,17.9992,17.3332,17.3649,79576.075514626,0
+BBU.US,D,20200417,000000,18.012,18.4819,17.3966,17.686,68131.093144783,0
+BBU.US,D,20200420,000000,17.566,17.8416,16.9883,17.7048,120993.12887946,0
+BBU.US,D,20200421,000000,17.2519,17.6136,17.1825,17.5026,79004.986735526,0
+BBU.US,D,20200422,000000,18.0061,18.0061,17.0824,17.3579,163653.25888007,0
+BBU.US,D,20200423,000000,17.5343,18.1191,17.5343,17.9675,53522.924692823,0
+BBU.US,D,20200424,000000,18.2698,18.2698,17.5849,18.0497,29192.121125302,0
+BBU.US,D,20200427,000000,18.2698,19.2301,18.2698,18.9536,72381.971283208,0
+BBU.US,D,20200428,000000,19.7128,20.022,18.9358,19.3748,34273.398672206,0
+BBU.US,D,20200429,000000,19.8832,21.1409,19.8386,20.9021,43688.291601149,0
+BBU.US,D,20200430,000000,20.5859,20.6236,19.5829,19.909,80395.376024572,0
+BBU.US,D,20200501,000000,19.4195,19.4195,18.7158,19.1478,44701.318340047,0
+BBU.US,D,20200504,000000,18.8535,18.9982,18.2698,18.9417,41152.697781576,0
+BBU.US,D,20200505,000000,18.9922,19.6454,18.5909,18.6968,55800.216873792,0
+BBU.US,D,20200506,000000,18.5522,18.5651,17.4343,17.9239,76114.228162874,0
+BBU.US,D,20200507,000000,17.9179,18.6028,17.9179,17.9496,49476.871681885,0
+BBU.US,D,20200508,000000,18.2321,18.4313,17.7999,17.8099,37078.393028916,0
+BBU.US,D,20200511,000000,17.6414,17.6414,16.9753,17.1458,72642.290903363,0
+BBU.US,D,20200512,000000,17.1528,17.9299,17.1528,17.6612,64030.554631952,0
+BBU.US,D,20200513,000000,17.4779,17.5026,16.2599,16.3599,85218.351932872,0
+BBU.US,D,20200514,000000,16.3103,17.0001,15.5879,16.793,86433.176826929,0
+BBU.US,D,20200515,000000,16.5126,17.6047,16.34,17.2459,52322.225669627,0
+BBU.US,D,20200518,000000,17.9556,18.3886,17.1528,17.1528,21162.572531525,0
+BBU.US,D,20200519,000000,17.5978,18.3262,17.2717,17.2717,55291.685522792,0
+BBU.US,D,20200520,000000,18.019,18.7722,18.019,18.5076,97693.513884802,0
+BBU.US,D,20200521,000000,18.4442,18.4759,17.7485,18.2063,36259.09251897,0
+BBU.US,D,20200522,000000,18.1756,18.3451,17.6483,18.138,24087.636790555,0
+BBU.US,D,20200526,000000,18.4759,19.6087,18.4759,19.2925,43062.717320156,0
+BBU.US,D,20200527,000000,19.5641,19.5711,18.5779,19.3183,50909.638583514,0
+BBU.US,D,20200528,000000,19.5978,19.7534,18.3382,18.5333,83181.199556542,0
+BBU.US,D,20200529,000000,18.5076,19.9119,18.4571,19.3698,84593.786642655,0
+BBU.US,D,20200601,000000,19.1429,20.0249,19.1429,19.9238,56461.105831938,0
+BBU.US,D,20200602,000000,19.8922,20.8248,19.5919,20.7871,61117.598262232,0
+BBU.US,D,20200603,000000,20.8684,21.4601,20.6731,21.4531,46076.572767456,0
+BBU.US,D,20200604,000000,21.5285,21.7624,20.8941,21.5661,38260.930218147,0
+BBU.US,D,20200605,000000,22.251,23.0964,21.6672,21.6672,84074.156393121,0
+BBU.US,D,20200608,000000,21.9744,22.8813,21.252,22.5869,76728.703545333,0
+BBU.US,D,20200609,000000,22.5741,22.5741,22.026,22.1895,60383.052977453,0
+BBU.US,D,20200610,000000,22.0319,22.0319,21.1459,21.4154,45421.737753965,0
+BBU.US,D,20200611,000000,20.4531,20.4531,19.3698,20.0497,78391.520343843,0
+BBU.US,D,20200612,000000,20.686,21.1202,20.1379,21.1202,54492.564828362,0
+BBU.US,D,20200615,000000,20.6097,21.6483,20.132,21.5344,49555.572962397,0
+BBU.US,D,20200616,000000,21.8684,21.9685,21.2162,21.359,52069.977975678,0
+BBU.US,D,20200617,000000,21.2133,21.8624,21.0378,21.1013,67909.115174109,0
+BBU.US,D,20200618,000000,21.1508,21.4661,20.5909,21.0378,39967.133620017,0
+BBU.US,D,20200619,000000,21.3531,21.5046,20.9121,21.0755,47387.251785213,0
+BBU.US,D,20200622,000000,20.9368,21.1697,20.6285,20.9745,43483.466473663,0
+BBU.US,D,20200623,000000,21.0953,21.4214,20.5085,20.8436,78544.886941764,0
+BBU.US,D,20200624,000000,20.3708,20.5849,19.6047,20.1379,118893.41907503,0
+BBU.US,D,20200625,000000,19.8098,20.4025,19.6593,19.8288,29351.541667877,0
+BBU.US,D,20200626,000000,19.7465,19.7465,18.8356,19.0052,32127.275292089,0
+BBU.US,D,20200629,000000,19.0309,19.3451,18.6523,19.2628,30348.424554363,0
+BBU.US,D,20200630,000000,19.4085,19.5096,19.13,19.4145,27638.275330577,0
+BBU.US,D,20200701,000000,19.5502,19.6593,19.0249,19.1944,8750.9769984703,0
+BBU.US,D,20200702,000000,19.4709,19.7911,19.1686,19.3511,18478.65706791,0
+BBU.US,D,20200706,000000,20.0567,20.8307,19.9813,20.7484,52048.789169387,0
+BBU.US,D,20200707,000000,20.4709,20.4769,19.573,19.5849,47295.433624616,0
+BBU.US,D,20200708,000000,19.7028,20.1251,19.3698,19.7286,46422.656603553,0
+BBU.US,D,20200709,000000,19.6899,19.7504,18.9803,18.9803,37456.764569839,0
+BBU.US,D,20200710,000000,19.2311,19.3252,19.1112,19.1746,11263.3640302,0
+BBU.US,D,20200713,000000,19.3639,19.5225,18.8922,18.8922,37386.135215533,0
+BBU.US,D,20200714,000000,18.7217,19.0487,18.3569,18.4125,30064.898146364,0
+BBU.US,D,20200715,000000,18.7345,19.2133,18.571,18.9298,78219.991911958,0
+BBU.US,D,20200716,000000,19.0052,19.2251,18.6275,19.1052,49936.971475648,0
+BBU.US,D,20200717,000000,18.9675,19.1112,18.7911,18.9486,42066.843424446,0
+BBU.US,D,20200720,000000,18.8802,19.0556,18.3946,18.5522,33365.30697399,0
+BBU.US,D,20200721,000000,18.5522,19.2133,18.4185,18.5205,31603.609079452,0
+BBU.US,D,20200722,000000,18.3451,18.7286,18.3392,18.6523,37256.984396231,0
+BBU.US,D,20200723,000000,18.7792,18.905,18.4947,18.6523,16370.875337274,0
+BBU.US,D,20200724,000000,18.6028,18.8158,18.5146,18.5522,30737.89499382,0
+BBU.US,D,20200727,000000,18.5581,18.5581,17.4759,17.904,40375.774884214,0
+BBU.US,D,20200728,000000,17.6652,18.0051,17.1805,17.9546,53050.717009751,0
+BBU.US,D,20200729,000000,17.8089,18.1181,17.5066,17.6523,29978.124939646,0
+BBU.US,D,20200730,000000,17.2747,17.4193,16.7891,17.3372,32996.016350049,0
+BBU.US,D,20200731,000000,17.4323,17.4323,16.6761,16.7266,41425.125291041,0
+BBU.US,D,20200803,000000,16.8783,16.9606,16.6374,16.8139,8810.5074542422,0
+BBU.US,D,20200804,000000,16.8584,17.0735,16.2936,16.6087,48737.281443227,0
+BBU.US,D,20200805,000000,16.8336,17.0795,16.6702,16.6889,54560.16721034,0
+BBU.US,D,20200806,000000,16.8396,17.8852,16.1607,17.6463,109652.07255952,0
+BBU.US,D,20200807,000000,17.5323,18.4571,17.5323,18.2568,39120.590359125,0
+BBU.US,D,20200810,000000,18.4065,20.4709,18.4065,20.3015,88145.434173454,0
+BBU.US,D,20200811,000000,20.8495,20.9061,20.0497,20.6157,65131.363568345,0
+BBU.US,D,20200812,000000,20.7167,21.1459,20.2014,20.2945,86341.358666332,0
+BBU.US,D,20200813,000000,20.4898,20.6216,20.132,20.132,33857.694472578,0
+BBU.US,D,20200814,000000,20.0438,20.4828,19.9615,20.2886,20789.245944481,0
+BBU.US,D,20200817,000000,20.1379,21.1825,20.1379,20.8565,26863.370414767,0
+BBU.US,D,20200818,000000,20.8941,20.9188,20.3391,20.692,18752.093568151,0
+BBU.US,D,20200819,000000,20.8118,21.4284,20.6662,21.0636,28262.840620795,0
+BBU.US,D,20200820,000000,21.0755,21.3214,21.019,21.2074,35267.254586364,0
+BBU.US,D,20200821,000000,21.2321,21.5403,21.1757,21.4788,25525.448646063,0
+BBU.US,D,20200824,000000,21.6543,21.7624,20.7167,20.8059,33405.666605022,0
+BBU.US,D,20200825,000000,20.9863,21.0438,20.7049,20.8248,38335.595535556,0
+BBU.US,D,20200826,000000,20.7554,20.9545,20.4709,20.6285,28195.238238816,0
+BBU.US,D,20200827,000000,20.6216,21.1508,20.5462,20.5968,33204.877440639,0
+BBU.US,D,20200828,000000,20.6177,20.8258,19.9308,20.0765,35931.170516837,0
+BBU.US,D,20200831,000000,20.0765,20.1894,19.4015,19.7465,51257.740401163,0
+BBU.US,D,20200901,000000,19.7663,20.0824,19.5502,19.8288,50047.960460985,0
+BBU.US,D,20200902,000000,19.7732,19.9813,19.5462,19.5532,74706.68603064,0
+BBU.US,D,20200903,000000,19.4709,19.7346,18.9338,19.5978,54635.841518525,0
+BBU.US,D,20200904,000000,19.5592,19.9437,19.1608,19.5215,61645.300437973,0
+BBU.US,D,20200908,000000,19.3312,19.3312,18.5502,18.6008,29263.759470383,0
+BBU.US,D,20200909,000000,18.8208,18.8585,18.5849,18.7207,32891.081309366,0
+BBU.US,D,20200910,000000,18.8337,20.0765,18.4609,19.3828,79042.319394231,0
+BBU.US,D,20200911,000000,19.3312,19.6296,18.9725,19.0844,37826.05519378,0
+BBU.US,D,20200914,000000,19.2123,19.2123,18.7395,18.7643,36171.310321476,0
+BBU.US,D,20200915,000000,18.9279,19.0269,18.6513,18.8337,42779.190912158,0
+BBU.US,D,20200916,000000,18.9219,19.0299,18.5819,18.6632,54673.174177229,0
+BBU.US,D,20200917,000000,18.2846,18.9159,18.1221,18.8208,95525.192707618,0
+BBU.US,D,20200918,000000,19.2995,20.1707,18.6196,18.9159,62824.810654877,0
+BBU.US,D,20200921,000000,18.4045,18.4482,17.8625,18.0775,60140.895191263,0
+BBU.US,D,20200922,000000,17.9763,19.6226,17.9763,18.5502,59555.680541302,0
+BBU.US,D,20200923,000000,18.7643,19.017,18.0646,18.2539,66130.264436382,0
+BBU.US,D,20200924,000000,18.0329,19.464,17.8049,18.9109,104281.21465997,0
+BBU.US,D,20200925,000000,18.7525,19.8674,18.7525,19.5462,114398.36516886,0
+BBU.US,D,20200928,000000,19.8475,19.9368,19.5651,19.7088,67705.299037398,0
+BBU.US,D,20200929,000000,19.7712,19.8674,18.8337,19.2053,80933.168108071,0
+BBU.US,D,20200930,000000,18.9665,19.6711,18.9665,18.9982,205234.77774136,0
+BBU.US,D,20201001,000000,19.2123,20.1142,19.0943,19.8792,112843.51038336,0
+BBU.US,D,20201002,000000,19.5344,19.7911,19.4522,19.6414,57249.127627834,0
+BBU.US,D,20201005,000000,19.6841,19.8288,19.5086,19.6543,117369.84300358,0
+BBU.US,D,20201006,000000,19.6097,19.6354,19.0784,19.3511,84404.096376806,0
+BBU.US,D,20201007,000000,19.3183,20.4284,19.3183,20.2529,64215.199943923,0
+BBU.US,D,20201008,000000,20.1142,21.3184,20.1142,21.2093,34276.425644533,0
+BBU.US,D,20201009,000000,21.2351,21.2351,20.1894,20.6494,61315.360454288,0
+BBU.US,D,20201012,000000,20.9208,20.9208,20.4908,20.573,12257.219944358,0
+BBU.US,D,20201013,000000,20.3341,20.3341,20.0854,20.1894,34611.410582097,0
+BBU.US,D,20201014,000000,20.132,20.2777,20.0884,20.2331,44956.593006323,0
+BBU.US,D,20201015,000000,20.1012,20.3531,20.013,20.3531,19453.342157328,0
+BBU.US,D,20201016,000000,20.2777,20.7316,20.1766,20.6365,13028.088897065,0
+BBU.US,D,20201019,000000,20.5542,20.6305,20.1836,20.1954,19495.719769912,0
+BBU.US,D,20201020,000000,20.3848,20.4719,19.9942,20.2024,23993.800648406,0
+BBU.US,D,20201021,000000,20.1766,20.6117,20.0854,20.6117,33131.221114006,0
+BBU.US,D,20201022,000000,20.4175,20.9705,20.3658,20.7247,30421.07189022,0
+BBU.US,D,20201023,000000,20.6939,20.7951,20.2271,20.2965,26789.714088134,0
+BBU.US,D,20201026,000000,20.0507,20.573,20.0279,20.2084,23252.192428196,0
+BBU.US,D,20201027,000000,20.132,20.2896,19.0299,19.1736,63849.945283085,0
+BBU.US,D,20201028,000000,18.9159,19.6969,18.8655,18.8842,42751.948161211,0
+BBU.US,D,20201029,000000,18.9338,19.4015,18.7891,19.0914,37197.453940459,0
+BBU.US,D,20201030,000000,19.1141,19.1141,18.3162,18.3422,52308.099798766,0
+BBU.US,D,20201102,000000,18.6384,19.8545,18.6384,19.3511,45453.016468014,0
+BBU.US,D,20201103,000000,19.7781,20.3213,19.2053,19.2371,51876.251746726,0
+BBU.US,D,20201104,000000,19.4452,19.7435,18.7583,18.8972,68263.270936413,0
+BBU.US,D,20201105,000000,19.0914,19.9238,19.0914,19.6226,42896.23384215,0
+BBU.US,D,20201106,000000,19.6166,20.1449,19.6166,19.8228,27331.542134736,0
+BBU.US,D,20201109,000000,20.7127,21.3371,20.5602,21.1538,61957.078587694,0
+BBU.US,D,20201110,000000,21.0527,21.69,21.0338,21.684,28591.771613704,0
+BBU.US,D,20201111,000000,21.7534,22.3323,21.6523,22.0874,37109.671742965,0
+BBU.US,D,20201112,000000,22.0943,22.2757,20.5472,20.9208,81541.589545875,0
+BBU.US,D,20201113,000000,20.9208,21.2926,20.4908,21.2797,23910.054414015,0
+BBU.US,D,20201116,000000,21.5135,22.5037,21.5135,22.3253,34227.994087295,0
+BBU.US,D,20201117,000000,22.25,22.2887,21.7347,22.0299,80142.119339847,0
+BBU.US,D,20201118,000000,22.0686,22.3768,21.8971,21.8971,32879.982410833,0
+BBU.US,D,20201119,000000,21.9923,21.9981,21.6335,21.9348,17065.060991021,0
+BBU.US,D,20201120,000000,21.4818,21.8901,21.4441,21.8534,11135.222201674,0
+BBU.US,D,20201123,000000,21.7405,22.4144,21.7405,22.1003,70704.019623061,0
+BBU.US,D,20201124,000000,22.3004,22.9249,22.1697,22.5671,80854.466827559,0
+BBU.US,D,20201125,000000,22.5988,22.7039,21.9854,22.0428,28446.476941989,0
+BBU.US,D,20201127,000000,22.6276,22.8971,22.2847,22.6454,30351.45152669,0
+BBU.US,D,20201130,000000,22.6454,22.7078,22.1083,22.6018,45359.180325865,0
+BBU.US,D,20201201,000000,22.5443,23.1251,22.3917,23.0111,61295.180638772,0
+BBU.US,D,20201202,000000,22.8902,23.4977,22.8902,23.4274,50266.911459333,0
+BBU.US,D,20201203,000000,23.6801,24.1598,23.6801,23.8703,61166.02981947,0
+BBU.US,D,20201204,000000,23.7633,25.1192,23.7633,24.7286,47653.625350023,0
+BBU.US,D,20201207,000000,24.6345,25.2659,24.5404,25.2411,40109.401319404,0
+BBU.US,D,20201208,000000,25.0954,25.2659,24.8863,25.0706,57340.945788431,0
+BBU.US,D,20201209,000000,25.0835,25.1529,24.0984,24.2044,36688.922589459,0
+BBU.US,D,20201210,000000,23.7623,24.5473,23.7623,24.0537,33274.497804168,0
+BBU.US,D,20201211,000000,23.801,24.242,23.1686,23.5166,62178.047567593,0
+BBU.US,D,20201214,000000,23.902,24.0032,23.3401,23.6583,47185.453630054,0
+BBU.US,D,20201215,000000,23.6176,24.5344,23.6176,24.2163,37830.091156883,0
+BBU.US,D,20201216,000000,24.0785,24.1915,23.8833,24.1469,26815.947848304,0
+BBU.US,D,20201217,000000,23.9784,24.357,23.9784,24.2232,14132.933796561,0
+BBU.US,D,20201218,000000,24.2163,24.2163,23.4144,23.4977,29854.019074223,0
+BBU.US,D,20201221,000000,23.0746,23.8257,23.0181,23.7495,22711.37337237,0
+BBU.US,D,20201222,000000,23.5474,23.5474,22.9606,23.0814,23097.8168395,0
+BBU.US,D,20201223,000000,23.2827,23.6553,23.2203,23.4333,26885.568211834,0
+BBU.US,D,20201224,000000,23.3967,24.0349,23.3897,23.9844,15133.85264615,0
+BBU.US,D,20201228,000000,24.2629,24.2629,23.6989,23.6989,11149.348072535,0
+BBU.US,D,20201229,000000,23.8456,24.1162,23.5097,24.0349,54217.11034657,0
+BBU.US,D,20201230,000000,24.016,24.2292,23.9715,24.0785,33131.221114006,0
+BBU.US,D,20201231,000000,23.9347,24.1598,23.7049,23.7049,36752.489008334,0
+BBU.US,D,20210104,000000,23.902,24.249,23.807,23.9347,25441.702411672,0
+BBU.US,D,20210105,000000,23.9973,24.5374,23.9973,24.4066,17746.129764683,0
+BBU.US,D,20210106,000000,24.3947,24.572,24.0032,24.1786,33032.340017978,0
+BBU.US,D,20210107,000000,24.1716,24.4453,24.023,24.1112,21646.888103907,0
+BBU.US,D,20210108,000000,24.458,24.458,23.9467,24.1846,22510.584207987,0
+BBU.US,D,20210111,000000,23.7813,24.0467,23.7723,23.801,20475.449813209,0
+BBU.US,D,20210112,000000,23.8833,24.2361,23.807,24.2361,15263.003465451,0
+BBU.US,D,20210113,000000,23.9507,24.1786,23.7753,24.0884,16328.497724691,0
+BBU.US,D,20210114,000000,24.0667,24.477,23.9814,24.2163,9262.5353217984,0
+BBU.US,D,20210115,000000,24.2996,24.2996,23.8199,23.9844,22275.489357227,0
+BBU.US,D,20210119,000000,24.1042,24.2876,23.9279,24.1221,18143.672130346,0
+BBU.US,D,20210120,000000,24.3947,24.4126,24.2232,24.3759,15226.679797523,0
+BBU.US,D,20210121,000000,24.5027,24.5027,23.5037,23.8327,38047.024173679,0
+BBU.US,D,20210122,000000,23.7276,24.0467,23.7276,24.023,12138.159032814,0
+BBU.US,D,20210125,000000,23.8139,24.135,23.2698,23.2698,26699.913909088,0
+BBU.US,D,20210126,000000,23.245,23.245,22.5761,22.7643,43323.036940311,0
+BBU.US,D,20210127,000000,22.5761,23.6613,22.354,22.9923,241592.75135636,0
+BBU.US,D,20210128,000000,23.4144,23.5176,22.9417,23.0181,28157.905580112,0
+BBU.US,D,20210129,000000,22.9606,23.1686,22.682,22.8267,24090.663762882,0
+BBU.US,D,20210201,000000,23.0746,23.5671,22.6078,23.4144,23000.953725023,0
+BBU.US,D,20210202,000000,23.472,24.0667,23.242,23.7813,24869.604641796,0
+BBU.US,D,20210203,000000,23.6553,23.8703,23.3143,23.4511,19319.146384147,0
+BBU.US,D,20210204,000000,23.801,24.1974,23.253,23.5731,46644.634574228,0
+BBU.US,D,20210205,000000,24.4263,24.5532,23.909,24.135,46619.409804833,0
+BBU.US,D,20210208,000000,23.915,25.2659,23.915,25.033,45973.655708325,0
+BBU.US,D,20210209,000000,25.127,25.127,24.4263,24.6157,24847.406844728,0
+BBU.US,D,20210210,000000,24.8932,25.2719,24.3372,25.2659,76724.66758223,0
+BBU.US,D,20210211,000000,25.475,26.8525,25.475,26.6553,92131.95672862,0
+BBU.US,D,20210212,000000,26.7,27.0161,26.2005,26.9092,72436.456785101,0
+BBU.US,D,20210216,000000,27.1727,27.4135,26.8902,27.1509,14027.998755878,0
+BBU.US,D,20210217,000000,26.8585,27.2808,26.4919,27.2044,32828.523881267,0
+BBU.US,D,20210218,000000,27.0289,27.3194,26.9596,27.1231,13686.95987366,0
+BBU.US,D,20210219,000000,27.1361,27.3322,26.8139,27.0726,40791.479083841,0
+BBU.US,D,20210222,000000,26.8209,27.1073,26.7951,26.9279,11636.690617244,0
+BBU.US,D,20210223,000000,26.6038,27.142,26.5543,27.1321,25513.340756753,0
+BBU.US,D,20210224,000000,27.0102,27.6544,26.7693,27.5909,17241.634376785,0
+BBU.US,D,20210225,000000,27.7435,28.0459,26.6216,26.7941,27470.782861795,0
+BBU.US,D,20210226,000000,27.1162,27.1162,25.7942,25.9329,31119.29350707,0
+BBU.US,D,20210301,000000,26.4016,27.1033,26.2312,26.698,60775.550389238,0
+BBU.US,D,20210302,000000,26.5473,27.1598,26.5404,26.9082,18142.66313957,0
+BBU.US,D,20210303,000000,27.0409,27.1915,26.4205,26.4779,34709.282687349,0
+BBU.US,D,20210304,000000,26.2182,26.3759,25.136,25.3639,40630.040559714,0
+BBU.US,D,20210305,000000,25.2936,25.7435,25.0478,25.3639,29681.481651562,0
+BBU.US,D,20210308,000000,25.2748,25.9586,25.2748,25.4016,19377.667849144,0
+BBU.US,D,20210309,000000,25.4779,26.1508,25.2064,25.5226,27573.699920927,0
+BBU.US,D,20210310,000000,26.2946,26.2946,25.574,25.8892,43647.931970117,0
+BBU.US,D,20210311,000000,25.9329,26.0409,25.6008,25.7942,47103.725377215,0
+BBU.US,D,20210312,000000,25.6227,25.7673,25.1687,25.4146,19733.841592999,0
+BBU.US,D,20210315,000000,25.3322,25.6325,24.352,24.5483,69618.345548305,0
+BBU.US,D,20210316,000000,24.4532,25.0735,24.3779,24.5483,12838.398631216,0
+BBU.US,D,20210317,000000,24.5423,25.5423,24.5265,25.3699,328690.85310454,0
+BBU.US,D,20210318,000000,25.1747,25.3896,25.0637,25.357,15029.926596243,0
+BBU.US,D,20210319,000000,25.2192,25.5671,24.9526,25.3065,18314.191571456,0
+BBU.US,D,20210322,000000,25.3452,25.3452,25.1558,25.1806,20956.738413263,0
+BBU.US,D,20210323,000000,24.9843,25.4016,24.9339,25.2252,20842.722455598,0
+BBU.US,D,20210324,000000,25.5988,25.7049,25.357,25.5988,16396.100106669,0
+BBU.US,D,20210325,000000,25.3829,25.7882,25.0735,25.6355,35703.138601507,0
+BBU.US,D,20210326,000000,25.574,25.9329,25.3848,25.4908,45575.104351886,0
+BBU.US,D,20210329,000000,25.6108,25.6167,24.9269,25.2806,31927.495118482,0
+BBU.US,D,20210330,000000,25.0032,25.2242,24.7892,24.9686,19316.11941182,0
+BBU.US,D,20210331,000000,25.1875,25.8386,25.1875,25.4086,25055.258944542,0
+BBU.US,D,20210401,000000,25.5106,26.1231,25.3452,25.8516,17474.711245994,0
+BBU.US,D,20210405,000000,26.1737,26.25,25.472,25.587,69330.783177204,0
+BBU.US,D,20210406,000000,25.6802,25.8069,25.58,25.6613,16518.18799054,0
+BBU.US,D,20210407,000000,25.9269,26.1975,25.7366,26.1103,56707.299581232,0
+BBU.US,D,20210408,000000,25.8892,26.2242,25.8833,25.8833,68680.993117592,0
+BBU.US,D,20210409,000000,25.9457,26.3956,25.9457,26.2688,14717.139455746,0
+BBU.US,D,20210412,000000,26.2113,26.7742,26.0607,26.0607,47992.646250691,0
+BBU.US,D,20210413,000000,26.1995,26.3599,25.2876,25.7237,58785.82057937,0
+BBU.US,D,20210414,000000,25.7049,25.9398,25.3223,25.4146,11601.375940091,0
+BBU.US,D,20210415,000000,25.3769,25.914,25.3065,25.914,56760.776092349,0
+BBU.US,D,20210416,000000,25.7683,25.7683,25.4086,25.7366,42484.565605625,0
+BBU.US,D,20210419,000000,25.6672,25.6742,25.3006,25.4849,51406.062045205,0
+BBU.US,D,20210420,000000,25.4016,25.5592,25.0072,25.1172,19202.103454155,0
+BBU.US,D,20210421,000000,24.8893,25.4591,24.574,25.2876,95471.716196501,0
+BBU.US,D,20210422,000000,25.2639,25.58,25.0865,25.3006,23628.545987568,0
+BBU.US,D,20210423,000000,25.5226,25.5226,24.8952,25.1429,126622.28841762,0
+BBU.US,D,20210426,000000,25.3006,26.7742,25.3006,26.7742,60330.585457112,0
+BBU.US,D,20210427,000000,26.8446,27.6356,26.7742,27.3312,28486.836573021,0
+BBU.US,D,20210428,000000,27.4958,27.6286,27.1469,27.1469,12064.502706181,0
+BBU.US,D,20210429,000000,27.2481,27.9319,27.2232,27.8308,31908.324293742,0
+BBU.US,D,20210430,000000,27.8408,27.8408,27.5909,27.6414,8280.7872969498,0
+BBU.US,D,20210503,000000,27.7435,27.8803,27.3125,27.5364,28602.870512237,0
+BBU.US,D,20210504,000000,27.4582,27.9061,27.2808,27.7674,16774.471647592,0
+BBU.US,D,20210505,000000,28.1281,30.3254,28.1281,29.596,75693.479009367,0
+BBU.US,D,20210506,000000,29.8874,30.2044,29.4125,29.6078,80723.298026705,0
+BBU.US,D,20210507,000000,29.6395,31.0627,29.6147,30.6266,38953.097890343,0
+BBU.US,D,20210510,000000,30.1836,30.5057,29.6643,29.9577,68416.637534333,0
+BBU.US,D,20210511,000000,29.0964,29.706,28.9576,28.9576,44981.817775718,0
+BBU.US,D,20210512,000000,28.811,28.9735,27.9507,28.8873,56054.482549293,0
+BBU.US,D,20210513,000000,28.6336,29.0518,28.5137,28.7981,26381.072823937,0
+BBU.US,D,20210514,000000,29.1974,29.5136,28.9765,29.3551,27563.610013169,0
+BBU.US,D,20210517,000000,29.476,29.6583,29.0082,29.2034,34802.109838722,0
+BBU.US,D,20210518,000000,29.1212,29.9884,29.0964,29.8932,40265.794889652,0
+BBU.US,D,20210519,000000,29.4314,29.9191,29.3938,29.596,25451.79231943,0
+BBU.US,D,20210520,000000,29.6772,29.69,29.4185,29.4374,26011.782199996,0
+BBU.US,D,20210521,000000,29.703,30.1965,29.5008,29.5068,67889.944349368,0
+BBU.US,D,20210524,000000,29.811,29.811,29.4948,29.7089,4118.7003467953,0
+BBU.US,D,20210525,000000,29.8615,29.8615,28.8497,29.134,25214.679487118,0
+BBU.US,D,20210526,000000,28.8814,29.3491,28.7168,29.2421,24087.636790555,0
+BBU.US,D,20210527,000000,29.3868,29.6028,28.9438,28.9438,29136.626632633,0
+BBU.US,D,20210528,000000,28.9854,29.3808,28.8168,28.8744,23270.354262161,0
+BBU.US,D,20210601,000000,29.248,29.5265,28.7475,28.8041,22908.12657365,0
+BBU.US,D,20210602,000000,28.8555,28.8932,28.6019,28.6901,16661.464680703,0
+BBU.US,D,20210603,000000,28.5008,28.5008,27.9992,28.2975,14536.530106879,0
+BBU.US,D,20210604,000000,28.4432,28.4432,27.9041,28.1747,40749.101471258,0
+BBU.US,D,20210607,000000,28.1271,28.5137,27.9992,28.0756,16804.741370866,0
+BBU.US,D,20210608,000000,28.1846,28.2124,27.5057,27.6712,27722.021564968,0
+BBU.US,D,20210609,000000,27.7604,27.7604,27.36,27.5572,14816.020551774,0
+BBU.US,D,20210610,000000,27.7098,28.0537,27.4968,27.6266,16403.1630421,0
+BBU.US,D,20210611,000000,27.8288,28.7099,27.8288,28.6712,27496.00763119,0
+BBU.US,D,20210614,000000,28.5195,28.8487,28.0954,28.1717,18738.976688065,0
+BBU.US,D,20210615,000000,28.0508,28.8168,28.0508,28.7534,56299.667307811,0
+BBU.US,D,20210616,000000,28.4115,28.6296,28.1271,28.1846,11243.184214684,0
+BBU.US,D,20210617,000000,27.9933,28.5008,27.5186,27.6653,19657.158294039,0
+BBU.US,D,20210618,000000,27.5503,27.6464,26.7078,26.7078,29611.861288032,0
+BBU.US,D,20210621,000000,26.9179,27.3669,26.911,27.0766,13084.59238051,0
+BBU.US,D,20210622,000000,27.1201,28.4055,26.9179,28.1648,55848.648431031,0
+BBU.US,D,20210623,000000,28.1519,28.6524,27.81,28.1717,13051.295684909,0
+BBU.US,D,20210624,000000,28.6267,29.0389,28.6267,29.0389,83018.752041639,0
+BBU.US,D,20210625,000000,28.9061,29.8684,28.9061,29.6345,24628.455846381,0
+BBU.US,D,20210628,000000,29.8884,29.9963,29.1063,29.6217,25864.46954673,0
+BBU.US,D,20210629,000000,29.8556,29.9131,29.0518,29.7287,31433.089638343,0
+BBU.US,D,20210630,000000,29.4502,29.691,29.0578,29.2857,45962.556809791,0
+BBU.US,D,20210701,000000,29.261,29.7674,29.1152,29.7674,5120.6281871598,0
+BBU.US,D,20210702,000000,29.7674,29.7674,29.1647,29.1777,20543.052195187,0
+BBU.US,D,20210706,000000,29.7921,31.0776,29.7921,30.7624,137009.84845443,0
+BBU.US,D,20210707,000000,31.033,31.033,29.8367,30.476,56331.955012636,0
+BBU.US,D,20210708,000000,29.9388,29.9388,29.1083,29.5652,49227.650960264,0
+BBU.US,D,20210709,000000,29.8814,30.5652,29.7357,30.4384,32250.372166736,0
+BBU.US,D,20210712,000000,30.6286,30.799,30.4067,30.5711,25155.149031346,0
+BBU.US,D,20210713,000000,30.3054,30.3054,29.6395,29.6841,9981.9457449402,0
+BBU.US,D,20210714,000000,29.9319,30.1598,29.2987,29.4185,18542.223486785,0
+BBU.US,D,20210715,000000,29.1847,29.3868,28.8238,28.8238,27822.920642548,0
+BBU.US,D,20210716,000000,28.9825,29.134,28.576,28.925,18520.025689718,0
+BBU.US,D,20210719,000000,28.6454,28.6454,27.2905,27.6078,41754.05628395,0
+BBU.US,D,20210720,000000,27.9933,29.1529,27.6781,29.1529,31740.83182496,0
+BBU.US,D,20210721,000000,29.1212,30.5969,29.1212,29.7921,64782.25275992,0
+BBU.US,D,20210722,000000,29.9201,29.9201,29.2927,29.6088,11983.783444118,0
+BBU.US,D,20210723,000000,29.596,29.703,29.4155,29.59,11546.890438198,0
+BBU.US,D,20210726,000000,29.3997,29.9071,28.9566,29.3738,23114.969682688,0
+BBU.US,D,20210727,000000,29.1579,29.3174,28.7851,28.8744,20481.503757863,0
+BBU.US,D,20210728,000000,28.7851,29.3294,28.7664,29.0835,14959.297241937,0
+BBU.US,D,20210729,000000,28.925,28.925,27.7604,28.5067,31031.511309576,0
+BBU.US,D,20210730,000000,28.4432,28.4432,27.2778,27.8288,58520.456005336,0
+BBU.US,D,20210802,000000,27.7475,28.4205,27.7475,28.0954,3761.5176121639,0
+BBU.US,D,20210803,000000,27.9874,28.0379,27.5186,27.9428,49747.281209798,0
+BBU.US,D,20210804,000000,28.0954,28.0954,27.1321,27.2272,38123.707472639,0
+BBU.US,D,20210805,000000,27.2461,27.9002,27.2203,27.6464,41997.223060916,0
+BBU.US,D,20210806,000000,27.9547,27.9547,26.7654,27.2272,44927.332273825,0
+BBU.US,D,20210809,000000,26.9428,27.2391,26.5236,26.8605,47931.097813367,0
+BBU.US,D,20210810,000000,27.0637,27.0637,26.3223,26.5186,39173.057879466,0
+BBU.US,D,20210811,000000,26.5186,26.6821,26.2015,26.4106,61145.850003954,0
+BBU.US,D,20210812,000000,26.5364,26.5364,25.7386,26.2015,25497.19690434,0
+BBU.US,D,20210813,000000,26.4106,26.4106,26.024,26.0686,19399.865646211,0
+BBU.US,D,20210816,000000,25.9666,26.1132,25.581,25.8019,56613.463439083,0
+BBU.US,D,20210817,000000,25.588,25.6692,25.352,25.5998,39282.028883252,0
+BBU.US,D,20210818,000000,25.6315,25.6315,25.1826,25.2519,30875.117739328,0
+BBU.US,D,20210819,000000,25.2757,25.2757,24.5107,24.6592,42047.672599706,0
+BBU.US,D,20210820,000000,24.6127,25.7902,24.5483,25.7902,44339.090651537,0
+BBU.US,D,20210823,000000,26.138,26.6484,26.0746,26.5433,43235.254742817,0
+BBU.US,D,20210824,000000,26.7445,27.4046,26.7019,27.36,44836.523104004,0
+BBU.US,D,20210825,000000,27.3095,27.8852,27.1509,27.6524,68149.254978748,0
+BBU.US,D,20210826,000000,27.8288,27.8288,27.1727,27.2618,26731.192623138,0
+BBU.US,D,20210827,000000,27.3095,27.6871,27.2074,27.2074,16006.629667212,0
+BBU.US,D,20210830,000000,27.2292,27.3561,26.7475,26.8872,28030.772742362,0
+BBU.US,D,20210831,000000,26.7605,27.2411,26.7118,27.0459,33196.805514432,0
+BBU.US,D,20210901,000000,27.0845,27.1905,26.7278,26.7535,8075.9621694634,0
+BBU.US,D,20210902,000000,26.9507,27.4641,26.913,27.3938,31715.607055565,0
+BBU.US,D,20210903,000000,27.2798,27.5027,26.8169,26.8812,24564.889427506,0
+BBU.US,D,20210907,000000,26.8199,27.1588,26.6633,27.0459,26078.375591198,0
+BBU.US,D,20210908,000000,26.913,27.4095,26.8555,27.3432,33399.612660367,0
+BBU.US,D,20210909,000000,27.2481,27.6236,26.9576,27.0399,16579.736427864,0
+BBU.US,D,20210910,000000,27.2163,27.2351,26.805,26.9319,27443.540110849,0
+BBU.US,D,20210913,000000,26.9893,27.1846,26.7792,26.9319,30029.583469212,0
+BBU.US,D,20210914,000000,26.913,27.2481,26.7663,26.7981,17412.153817895,0
+BBU.US,D,20210915,000000,26.7346,26.8745,26.5374,26.7882,29291.00222133,0
+BBU.US,D,20210916,000000,26.9189,26.9953,26.7278,26.8615,20303.921381323,0
+BBU.US,D,20210917,000000,27.141,27.2034,26.3292,26.5563,58599.157285848,0
+BBU.US,D,20210920,000000,26.1835,27.0459,25.6177,26.247,52228.389527478,0
+BBU.US,D,20210921,000000,26.3165,27.2798,26.3165,27.0894,74054.877989476,0
+BBU.US,D,20210922,000000,27.2034,28.3778,27.2034,28.1112,113285.44834316,0
+BBU.US,D,20210923,000000,28.3848,29.1767,28.3778,29.03,37105.635779862,0
+BBU.US,D,20210924,000000,29.0617,29.3888,28.6881,29.3888,45713.33608817,0
+BBU.US,D,20210927,000000,30.1023,30.1023,29.0191,29.2758,44847.622002537,0
+BBU.US,D,20210928,000000,29.4115,29.4115,28.1301,28.7387,20269.615694946,0
+BBU.US,D,20210929,000000,28.4343,28.7704,28.4343,28.694,19172.842721657,0
+BBU.US,D,20210930,000000,28.6494,29.4234,28.6494,29.1063,38721.03001191,0
+BBU.US,D,20211001,000000,29.253,29.3918,28.9805,29.253,36120.860782686,0
+BBU.US,D,20211004,000000,29.1767,29.5443,28.8407,28.9745,13457.918967554,0
+BBU.US,D,20211005,000000,28.9993,29.2917,28.7961,29.1637,13238.967969207,0
+BBU.US,D,20211006,000000,28.6692,28.8595,28.6087,28.701,11861.695560246,0
+BBU.US,D,20211007,000000,28.8535,29.3104,28.586,29.1707,14694.941658679,0
+BBU.US,D,20211008,000000,29.1707,29.703,29.1707,29.703,13183.473476538,0
+BBU.US,D,20211011,000000,29.145,29.703,29.145,29.6455,7114.3939601307,0
+BBU.US,D,20211012,000000,29.9636,30.0766,29.3601,29.481,14907.838712372,0
+BBU.US,D,20211013,000000,29.4938,29.696,29.3035,29.696,11428.83851743,0
+BBU.US,D,20211014,000000,29.6841,30.2927,29.6713,30.0081,19327.218310354,0
+BBU.US,D,20211015,000000,30.0766,30.5276,30.0578,30.5276,7729.8783333657,0
+BBU.US,D,20211018,000000,30.2361,30.4453,29.7604,30.4194,14374.082591976,0
+BBU.US,D,20211019,000000,30.2104,30.5721,29.9408,30.5216,23533.700854643,0
+BBU.US,D,20211020,000000,30.3878,30.6038,30.3006,30.477,18913.532092278,0
+BBU.US,D,20211021,000000,30.5979,30.7883,30.1975,30.3114,23696.148369546,0
+BBU.US,D,20211022,000000,30.1787,31.353,30.1787,30.819,30323.199784968,0
+BBU.US,D,20211025,000000,30.8259,30.8972,30.4254,30.6356,16461.684507096,0
+BBU.US,D,20211026,000000,30.8576,30.9517,30.5216,30.7317,11014.143308579,0
+BBU.US,D,20211027,000000,30.706,30.9011,30.3749,30.6673,24720.274006978,0
+BBU.US,D,20211028,000000,30.6673,30.9646,30.153,30.5146,14381.145527407,0
+BBU.US,D,20211029,000000,30.591,30.819,30.5018,30.819,8612.7452621864,0
+BBU.US,D,20211101,000000,30.8259,30.92,30.4641,30.813,17226.499515149,0
+BBU.US,D,20211102,000000,30.7634,30.7634,30.2727,30.6168,11170.536878827,0
+BBU.US,D,20211103,000000,30.5533,31.1876,30.5533,31.1876,5004.5942479433,0
+BBU.US,D,20211104,000000,31.378,31.378,30.7883,30.8259,22969.675010974,0
+BBU.US,D,20211105,000000,30.8317,31.2253,30.8317,31.0409,33984.827310328,0
+BBU.US,D,20211108,000000,31.3144,31.8536,31.0469,31.4097,27825.947614875,0
+BBU.US,D,20211109,000000,31.3848,31.5919,31.0796,31.4542,13662.74409504,0
+BBU.US,D,20211110,000000,31.251,31.7199,31.251,31.7199,16157.978283582,0
+BBU.US,D,20211111,000000,31.7576,31.9993,31.6623,31.7893,8980.0179045757,0
+BBU.US,D,20211112,000000,31.8279,32.9696,31.8279,32.4998,19221.274278895,0
+BBU.US,D,20211115,000000,32.3769,32.4146,31.5236,32.0826,25039.115092129,0
+BBU.US,D,20211116,000000,32.1331,32.3096,31.694,31.9418,14816.020551774,0
+BBU.US,D,20211117,000000,31.8784,31.8784,30.6296,30.9666,20968.846302572,0
+BBU.US,D,20211118,000000,30.8427,31.0796,30.2303,30.6226,26832.091700717,0
+BBU.US,D,20211119,000000,30.4899,30.4899,29.1132,29.3788,29830.81228638,0
+BBU.US,D,20211122,000000,29.5255,30.6485,29.5255,30.3878,52243.524389115,0
+BBU.US,D,20211123,000000,30.249,30.3848,29.9418,30.2877,8947.7301997503,0
+BBU.US,D,20211124,000000,30.1281,30.1281,29.8744,30.1023,10482.405169735,0
+BBU.US,D,20211126,000000,30.5721,30.5721,29.589,30.0081,39620.040793143,0
+BBU.US,D,20211129,000000,30.1687,30.1687,29.5593,29.6534,19422.063443278,0
+BBU.US,D,20211130,000000,29.4384,29.5206,27.9835,28.6504,17837.94792528,0
+BBU.US,D,20211201,000000,29.2094,29.2154,27.9835,28.1231,145853.65260427,0
+BBU.US,D,20211202,000000,28.1549,29.2024,28.0162,29.1964,17189.166856444,0
+BBU.US,D,20211203,000000,29.2411,29.5553,28.5037,28.5167,20944.630523953,0
+BBU.US,D,20211206,000000,28.6247,29.6851,28.6247,29.1777,17108.44759438,0
+BBU.US,D,20211207,000000,29.8001,29.8001,29.254,29.4027,46326.802479853,0
+BBU.US,D,20211208,000000,29.3174,29.5988,29.024,29.3304,10306.840774746,0
+BBU.US,D,20211209,000000,29.0438,29.8694,29.0438,29.8694,8801.42653726,0
+BBU.US,D,20211210,000000,29.9269,30.3074,29.578,29.7871,28908.594717303,0
+BBU.US,D,20211213,000000,29.7485,29.7485,28.7584,29.139,17068.087963349,0
+BBU.US,D,20211214,000000,28.8407,29.2094,28.4085,29.024,16779.516601471,0
+BBU.US,D,20211215,000000,29.1837,29.7842,28.8477,29.3997,7326.2820230477,0
+BBU.US,D,20211216,000000,29.704,29.704,29.1004,29.3738,7398.9293589049,0
+BBU.US,D,20211217,000000,29.1707,29.2917,28.7079,28.7079,23491.32324206,0
+BBU.US,D,20211220,000000,28.4462,28.5295,27.8119,28.0657,17866.199667003,0
+BBU.US,D,20211221,000000,28.4343,29.0062,28.4085,28.6752,17200.265754978,0
+BBU.US,D,20211222,000000,28.58,29.1073,28.58,28.9398,11586.241078454,0
+BBU.US,D,20211223,000000,29.0438,29.2154,28.8378,29.0003,13466.999884536,0
+BBU.US,D,20211227,000000,29.26,29.26,28.9695,29.1837,11625.59171871,0
+BBU.US,D,20211228,000000,29.8507,29.8507,28.9805,29.2787,8793.3546110537,0
+BBU.US,D,20211229,000000,29.3045,29.3848,28.9715,29.1895,14359.956721115,0
+BBU.US,D,20211230,000000,29.3174,29.4185,29.1004,29.1004,8560.277741845,0
+BBU.US,D,20211231,000000,29.1004,29.3174,29.0072,29.2471,7633.0152188894,0
+BBU.US,D,20220103,000000,29.2154,29.7357,29.2154,29.2282,13104.772196026,0
+BBU.US,D,20220104,000000,29.368,30.4027,29.3491,30.3264,13146.140817833,0
+BBU.US,D,20220105,000000,30.4731,30.4731,29.809,29.9141,11301.70567968,0
+BBU.US,D,20220106,000000,29.8824,30.134,29.0687,29.0687,12554.872223218,0
+BBU.US,D,20220107,000000,29.3045,29.3045,28.9368,29.1707,10651.915620068,0
+BBU.US,D,20220110,000000,28.9556,28.9556,28.0855,28.4462,33055.546805821,0
+BBU.US,D,20220111,000000,28.5989,29.8507,28.5989,29.7109,11450.027323722,0
+BBU.US,D,20220112,000000,29.8001,29.8001,29.3104,29.5711,12505.431675204,0
+BBU.US,D,20220113,000000,29.6098,29.7554,29.3808,29.7397,14766.58000376,0
+BBU.US,D,20220114,000000,29.5018,29.5652,29.0687,29.2024,15482.963454575,0
+BBU.US,D,20220118,000000,28.9556,29.137,28.2628,28.7138,23603.321218173,0
+BBU.US,D,20220119,000000,28.6564,28.7079,27.9448,28.2698,9695.3923646144,0
+BBU.US,D,20220120,000000,28.0726,28.6187,28.0726,28.2054,14926.000546336,0
+BBU.US,D,20220121,000000,27.9448,27.9448,27.0884,27.4948,30686.436464254,0
+BBU.US,D,20220124,000000,27.0309,27.6028,26.2113,27.4115,25142.032151261,0
+BBU.US,D,20220125,000000,27.4056,27.92,26.8496,27.5394,34853.568368288,0
+BBU.US,D,20220126,000000,27.9002,28.0528,27.5394,27.7485,21321.993074101,0
+BBU.US,D,20220127,000000,27.8942,28.028,27.0884,27.139,14935.081463318,0
+BBU.US,D,20220128,000000,27.1895,27.5136,26.9933,27.4372,21836.578369756,0
+BBU.US,D,20220131,000000,27.4562,28.1331,27.4562,27.8754,27426.38726766,0
+BBU.US,D,20220201,000000,27.9765,28.2569,27.7862,28.1291,19472.512982068,0
+BBU.US,D,20220202,000000,28.3709,29.1964,28.3709,29.0062,24836.307946195,0
+BBU.US,D,20220203,000000,28.8348,29.7167,28.8348,29.2471,25062.321879973,0
+BBU.US,D,20220204,000000,29.4631,29.5285,29.1647,29.4701,11549.917410526,0
+BBU.US,D,20220207,000000,29.6286,29.819,29.4858,29.805,46723.33585474,0
+BBU.US,D,20220208,000000,29.8507,30.3264,29.6286,30.2322,10349.21838733,0
+BBU.US,D,20220209,000000,30.4224,30.5107,29.8001,29.9201,14532.494143776,0
+BBU.US,D,20220210,000000,29.5652,30.0478,29.5078,29.5078,5057.0617682847,0
+BBU.US,D,20220211,000000,29.4701,29.4701,28.7456,29.0627,12878.758262248,0
+BBU.US,D,20220214,000000,29.1202,29.1202,28.1102,28.4403,19875.10030161,0
+BBU.US,D,20220215,000000,28.8348,28.8348,28.1677,28.58,14908.847703147,0
+BBU.US,D,20220216,000000,28.2184,28.3264,27.7674,27.7674,16601.934224931,0
+BBU.US,D,20220217,000000,27.4749,27.7366,27.2589,27.4185,13736.400421674,0
+BBU.US,D,20220218,000000,27.2975,27.5899,27.2242,27.3481,16190.265988407,0
+BBU.US,D,20220222,000000,27.2331,27.3541,26.3809,26.694,11958.558674723,0
+BBU.US,D,20220223,000000,27.1856,27.3987,25.7962,25.7962,25942.161836466,0
+BBU.US,D,20220224,000000,25.4938,26.1806,25.0557,25.2342,54489.537856035,0
+BBU.US,D,20220225,000000,25.5592,26.3609,25.2738,26.3292,25249.994164271,0
+BBU.US,D,20220228,000000,25.8139,27.4622,25.8139,27.3412,25932.071928708,0
+BBU.US,D,20220301,000000,27.0994,27.7733,27.0994,27.6911,86746.972958202,0
+BBU.US,D,20220302,000000,27.8942,28.2946,27.7287,27.8942,20368.496790974,0
+BBU.US,D,20220303,000000,27.9071,27.9071,26.8059,27.1688,104821.02472502,0
+BBU.US,D,20220304,000000,26.9844,27.4046,26.6861,26.7941,22234.120735419,0
+BBU.US,D,20220307,000000,26.6732,26.9844,25.1905,25.2322,40004.466278721,0
+BBU.US,D,20220308,000000,25.2609,25.3055,24.4908,24.7326,38576.744330971,0
+BBU.US,D,20220309,000000,25.0379,25.581,24.9686,25.4323,41620.869501545,0
+BBU.US,D,20220310,000000,25.3183,25.909,25.2738,25.909,10009.188495887,0
+BBU.US,D,20220311,000000,25.9536,26.0686,25.8386,26.0052,14948.198343403,0
+BBU.US,D,20220314,000000,26.1261,26.1825,24.911,25.2222,47204.624454795,0
+BBU.US,D,20220315,000000,27.4432,27.4432,25.6989,26.2342,94672.595502072,0
+BBU.US,D,20220316,000000,26.3532,26.6405,25.1539,25.6692,68807.116964566,0
+BBU.US,D,20220317,000000,25.4258,26.7693,25.4258,26.7297,31967.854749514,0
+BBU.US,D,20220318,000000,26.5414,28.3551,26.5414,28.0577,75073.958673029,0
+BBU.US,D,20220321,000000,28.0577,29.5345,26.9082,26.9972,38560.600478559,0
+BBU.US,D,20220322,000000,27.5131,27.8942,27.2684,27.5622,49892.575881513,0
+BBU.US,D,20220323,000000,27.4334,29.0092,27.4334,28.7911,57896.899705895,0
+BBU.US,D,20220324,000000,29.1281,29.8814,29.0092,29.3758,31771.101548234,0
+BBU.US,D,20220325,000000,29.0785,30.7436,29.0785,30.4067,28552.420973448,0
+BBU.US,D,20220328,000000,30.8327,31.2193,30.1687,30.2777,26147.995954728,0
+BBU.US,D,20220329,000000,30.6841,31.1499,29.3064,29.5048,46542.726505873,0
+BBU.US,D,20220330,000000,29.7327,30.7237,29.698,30.5454,91710.198584337,0
+BBU.US,D,20220331,000000,30.5156,31.1796,30.2679,30.4463,32181.760793982,0
+BBU.US,D,20220401,000000,30.9617,30.9914,28.9795,29.4566,13918.018761317,0
+BBU.US,D,20220404,000000,29.4198,29.7175,29.4155,29.584,10046.521154591,0
+BBU.US,D,20220405,000000,29.7227,29.7227,28.3748,28.3948,24701.103182238,0
+BBU.US,D,20220406,000000,28.2955,28.2955,27.3145,27.5027,38715.985058031,0
+BBU.US,D,20220407,000000,27.473,27.6712,27.1459,27.5325,32300.821705526,0
+BBU.US,D,20220408,000000,27.3145,27.7009,27.3045,27.5325,25791.822210873,0
+BBU.US,D,20220411,000000,27.4432,28.0479,27.1658,27.6911,15779.606742658,0
+BBU.US,D,20220412,000000,27.6613,28.5037,27.6613,28.0974,44972.736858736,0
+BBU.US,D,20220413,000000,28.1172,28.5375,28.1172,28.3748,5690.707975484,0
+BBU.US,D,20220414,000000,28.5235,28.9893,28.1271,28.2955,26520.313550997,0
+BBU.US,D,20220418,000000,28.3948,28.6127,27.9982,28.1371,16722.004127251,0
+BBU.US,D,20220419,000000,28.2164,28.9137,28.2164,28.5632,24466.008331478,0
+BBU.US,D,20220420,000000,28.8407,28.8407,28.3254,28.5335,20586.438798546,0
+BBU.US,D,20220421,000000,28.4938,28.583,27.3244,27.3244,55629.697432683,0
+BBU.US,D,20220422,000000,27.3639,27.473,25.2826,25.2826,93158.100347603,0
+BBU.US,D,20220425,000000,25.2728,25.5106,24.5394,25.4413,99025.381708851,0
+BBU.US,D,20220426,000000,25.5602,25.5602,24.4997,24.9457,35193.598259731,0
+BBU.US,D,20220427,000000,24.8566,25.3719,24.5889,24.5889,56818.28856657,0
+BBU.US,D,20220428,000000,24.6286,25.1935,24.5195,24.916,32166.625932345,0
+BBU.US,D,20220429,000000,25.0647,25.0647,23.5979,23.5979,27491.971668087,0
+BBU.US,D,20220502,000000,23.8257,24.2272,23.578,23.9547,39901.54921959,0
+BBU.US,D,20220503,000000,24.0042,24.1925,23.0726,23.2213,29687.535596217,0
+BBU.US,D,20220504,000000,23.5879,23.925,23.2707,23.7168,29841.911184914,0
+BBU.US,D,20220505,000000,23.7861,23.7861,21.5066,23.0032,67030.284208391,0
+BBU.US,D,20220506,000000,23.0626,23.661,22.3787,22.9734,23162.392249151,0
+BBU.US,D,20220509,000000,23.0329,23.0329,22.3987,22.7158,75812.539920911,0
+BBU.US,D,20220510,000000,24.0141,24.0141,22.0815,22.7356,67739.604723775,0
+BBU.US,D,20220511,000000,22.805,23.6771,22.7852,23.2707,37893.657575758,0
+BBU.US,D,20220512,000000,22.8447,23.3797,22.1707,22.4878,28773.389953347,0
+BBU.US,D,20220513,000000,22.686,23.3748,22.686,23.1716,47087.581524802,0
+BBU.US,D,20220516,000000,23.023,23.5185,22.7356,23.0527,29680.472660787,0
+BBU.US,D,20220517,000000,23.4591,23.687,23.023,23.2906,36491.160397403,0
+BBU.US,D,20220518,000000,23.1221,23.4591,21.794,21.9427,35081.600283617,0
+BBU.US,D,20220519,000000,22.1905,22.2302,21.1795,21.6553,52675.372441155,0
+BBU.US,D,20220520,000000,21.6553,22.369,20.0795,21.1003,123345.08637784,0
+BBU.US,D,20220523,000000,21.5165,22.7653,21.5165,22.7653,23919.135330997,0
+BBU.US,D,20220524,000000,22.2797,22.2797,21.1895,22.1112,40819.730825564,0
+BBU.US,D,20220525,000000,22.2203,22.6563,21.9328,22.5771,26229.724207568,0
+BBU.US,D,20220526,000000,22.6414,23.7763,22.4779,23.469,37913.837391274,0
+BBU.US,D,20220527,000000,23.7303,24.4807,23.621,24.267,36937.482097214,0
+BBU.US,D,20220531,000000,23.9887,23.9887,23.0149,23.3925,67058.244755467,0
+BBU.US,D,20220601,000000,25.4992,25.4992,22.5279,23.2633,36119.355007773,0
+BBU.US,D,20220602,000000,23.0248,23.8297,23.0248,23.79,39462.304812354,0
+BBU.US,D,20220603,000000,23.7601,23.7601,22.6471,22.9751,49081.587528184,0
+BBU.US,D,20220606,000000,23.313,24.7863,22.9751,24.3961,44538.114208593,0
+BBU.US,D,20220607,000000,23.949,24.4955,23.5813,23.7303,70542.077453678,0
+BBU.US,D,20220608,000000,23.4918,23.9887,23.1838,23.2832,67626.807861905,0
+BBU.US,D,20220609,000000,23.2534,23.6459,22.8857,23.5316,21674.83318509,0
+BBU.US,D,20220610,000000,22.9949,23.0099,22.5279,22.9155,21823.766529785,0
+BBU.US,D,20220613,000000,22.0808,22.4186,21.5839,21.5938,42393.675306256,0
+BBU.US,D,20220614,000000,22.1205,22.1801,21.718,21.7926,15537.370554705,0
+BBU.US,D,20220615,000000,21.9217,23.2534,21.9217,23.0546,18359.053652852,0
+BBU.US,D,20220616,000000,22.1603,22.313,21.2063,21.256,14803.773201442,0
+BBU.US,D,20220617,000000,21.0473,22.4385,21.0473,22.1901,33500.945799007,0
+BBU.US,D,20220621,000000,22.5577,23.462,22.5577,23.462,31276.002386025,0
+BBU.US,D,20220622,000000,23.472,23.472,21.7628,22.8757,23648.200002303,0
+BBU.US,D,20220623,000000,23.2931,23.5714,22.7366,23.1738,95658.47846889,0
+BBU.US,D,20220624,000000,23.5018,24.0185,22.7664,22.9453,17480.548180426,0
+BBU.US,D,20220627,000000,23.2732,23.2732,21.7528,22.2099,15575.610197262,0
+BBU.US,D,20220628,000000,22.4981,22.7962,21.9217,21.9714,15346.17234192,0
+BBU.US,D,20220629,000000,22.3093,22.3292,21.7826,22.031,6790.5554730017,0
+BBU.US,D,20220630,000000,21.7628,21.9217,20.8684,21.0572,94549.52883474,0
+BBU.US,D,20220701,000000,20.8684,21.1864,20.8684,21.0969,5435.0607749974,0
+BBU.US,D,20220705,000000,21.0373,21.0373,19.8746,20.1628,69058.781845023,0
+BBU.US,D,20220706,000000,20.4212,20.4212,19.6809,19.9293,7657.9915752139,0
+BBU.US,D,20220707,000000,19.7753,20.4522,19.7456,19.9839,18467.734742224,0
+BBU.US,D,20220708,000000,19.7356,20.0734,19.7356,19.9541,2984.7047322056,0
+BBU.US,D,20220711,000000,19.8746,19.8918,18.9902,19.2387,15083.526375937,0
+BBU.US,D,20220712,000000,19.1741,19.6361,19.1592,19.3778,47753.263102523,0
+BBU.US,D,20220713,000000,20.133,20.133,19.0002,19.2287,24495.509976854,0
+BBU.US,D,20220714,000000,18.8809,18.8809,18.3642,18.4635,15734.606605788,0
+BBU.US,D,20220715,000000,18.8611,19.1094,18.5729,19.0498,54313.3744138,0
+BBU.US,D,20220718,000000,19.1393,19.5865,19.04,19.0996,17321.5517719,0
+BBU.US,D,20220719,000000,19.4573,19.9045,19.4573,19.8945,7491.9510220062,0
+BBU.US,D,20220720,000000,19.7852,20.4164,19.7852,19.8945,21992.826002142,0
+BBU.US,D,20220721,000000,19.7852,20.0933,19.7753,19.8647,15315.983150428,0
+BBU.US,D,20220722,000000,19.8846,20.4113,19.6779,19.8548,29187.91664114,0
+BBU.US,D,20220725,000000,19.8846,20.2884,19.8746,20.0436,5123.1057962436,0
+BBU.US,D,20220726,000000,20.0237,20.2129,19.3976,19.6013,12973.301890625,0
+BBU.US,D,20220727,000000,19.5567,19.666,19.209,19.6263,9993.6286903349,0
+BBU.US,D,20220728,000000,19.5666,20.2622,19.5567,20.0734,9272.1070136689,0
+BBU.US,D,20220729,000000,19.9839,20.2821,19.3878,19.5269,24953.379381154,0
+BBU.US,D,20220801,000000,19.3878,19.9691,19.3778,19.9691,7871.3285284261,0
+BBU.US,D,20220802,000000,19.7356,20.5594,19.7356,20.292,22100.500785131,0
+BBU.US,D,20220803,000000,20.3815,21.7727,20.3815,21.6832,10394.138630799,0
+BBU.US,D,20220804,000000,21.1367,22.6373,21.1367,22.5875,20384.748401985,0
+BBU.US,D,20220805,000000,23.8496,24.3266,22.0212,24.1875,26238.432632343,0
+BBU.US,D,20220808,000000,24.5452,26.2843,24.1875,24.1875,42358.454582849,0
+BBU.US,D,20220809,000000,24.9228,25.6571,24.9228,25.4594,24873.88117689,0
+BBU.US,D,20220810,000000,25.7675,25.9861,25.3402,25.3998,14786.665992929,0
+BBU.US,D,20220811,000000,25.6283,25.6283,24.6247,24.9029,5651.4166473589,0
+BBU.US,D,20220812,000000,24.71,25.6185,24.6048,25.4296,11758.690086252,0
+BBU.US,D,20220815,000000,25.2507,25.6315,25.2132,25.4992,5654.4355665081,0
+BBU.US,D,20220816,000000,25.6781,26.3339,25.4618,26.0259,20543.744810511,0
+BBU.US,D,20220817,000000,25.5985,25.9961,24.8632,24.8632,6713.0698815048,0
+BBU.US,D,20220818,000000,24.8135,24.8135,23.8397,23.9589,17431.239167655,0
+BBU.US,D,20220819,000000,23.6111,23.6707,23.27,23.2732,1970.3478980642,0
+BBU.US,D,20220822,000000,23.2832,23.3229,22.4981,22.8857,13303.370384274,0
+BBU.US,D,20220823,000000,23.2534,23.8386,23.1043,23.6509,7601.6384177616,0
+BBU.US,D,20220824,000000,23.3428,23.5813,22.8162,23.0347,3069.234468384,0
+BBU.US,D,20220825,000000,23.0049,23.1341,22.2099,22.2099,6450.4239155218,0
+BBU.US,D,20220826,000000,22.5875,22.5875,21.8323,21.9217,9984.5719328873,0
+BBU.US,D,20220829,000000,21.6634,22.2895,21.6634,21.8323,9916.143098838,0
+BBU.US,D,20220830,000000,21.4268,21.8353,21.1776,21.1776,4366.8871153152,0
+BBU.US,D,20220831,000000,21.2473,21.7257,21.1377,21.6161,12344.082098485,0
+BBU.US,D,20220901,000000,21.2772,21.7954,20.181,21.5363,17273.888256009,0
+BBU.US,D,20220902,000000,21.7257,21.935,21.2426,21.8552,8486.9327254908,0
+BBU.US,D,20220906,000000,21.5862,21.8951,20.8238,21.2872,7024.9486889526,0
+BBU.US,D,20220907,000000,21.3968,22.1841,21.2075,22.0745,18095.689852388,0
+BBU.US,D,20220908,000000,21.8652,23.1608,21.8652,23.1608,9391.0148235834,0
+BBU.US,D,20220909,000000,23.39,23.9381,23.2604,23.7288,32944.310149363,0
+BBU.US,D,20220912,000000,24.0278,24.6258,23.7089,24.5062,24793.523375993,0
+BBU.US,D,20220913,000000,23.9261,24.3567,23.7089,23.7388,6908.551881651,0
+BBU.US,D,20220914,000000,24.0178,24.2071,23.4199,23.4896,3360.4561004574,0
+BBU.US,D,20220915,000000,23.3003,23.6727,22.812,23.1309,18699.749145454,0
+BBU.US,D,20220916,000000,22.6326,22.802,21.0679,21.3194,13848.209806633,0
+BBU.US,D,20220919,000000,20.9982,21.8951,20.9384,21.8951,15987.502851176,0
+BBU.US,D,20220920,000000,21.5064,21.5064,20.5597,20.759,14862.668187511,0
+BBU.US,D,20220921,000000,20.7391,20.8337,20.3803,20.5796,20414.595211647,0
+BBU.US,D,20220922,000000,20.3902,20.5063,20.1412,20.3917,5266.9555303974,0
+BBU.US,D,20220923,000000,19.9119,20.2308,19.4734,19.8421,4645.838084538,0
+BBU.US,D,20220926,000000,19.6727,20.2689,18.8954,18.995,13683.648803206,0
+BBU.US,D,20220927,000000,19.4036,19.4634,18.8256,18.9352,7263.7628280714,0
+BBU.US,D,20220928,000000,19.0648,19.7325,18.8627,19.7126,11358.722919432,0
+BBU.US,D,20220929,000000,19.4734,19.4734,18.6861,18.8455,9453.2269102446,0
+BBU.US,D,20220930,000000,18.995,19.6528,18.721,19.3937,21183.215508139,0
+BBU.US,D,20221003,000000,19.8023,20.7341,19.8023,20.7092,9616.7844929184,0
+BBU.US,D,20221004,000000,21.0281,21.8142,21.0281,21.5164,4982.9874574116,0
+BBU.US,D,20221005,000000,21.337,21.337,20.3897,20.6394,7457.4230333232,0
+BBU.US,D,20221006,000000,20.0016,20.0016,19.4335,19.9318,3616.3283923704,0
+BBU.US,D,20221007,000000,19.5132,19.6727,19.1345,19.2952,11768.118586493,0
+BBU.US,D,20221010,000000,19.304,19.583,18.9751,19.578,1093.728620334,0
+BBU.US,D,20221011,000000,18.9913,19.1416,18.4868,18.5864,4726.111744746,0
+BBU.US,D,20221012,000000,19.4435,19.9318,19.1844,19.9318,26518.403649713,0
+BBU.US,D,20221013,000000,19.7325,20.2446,18.9452,20.171,19327.890536581,0
+BBU.US,D,20221014,000000,20.2009,20.2009,18.5366,18.5964,19865.724059975,0
+BBU.US,D,20221017,000000,19.2043,19.6428,18.696,18.9053,45216.145953661,0
+BBU.US,D,20221018,000000,19.3737,19.8521,19.1296,19.3339,30545.131129897,0
+BBU.US,D,20221019,000000,19.3339,19.5132,18.5765,19.4236,22479.635120498,0
+BBU.US,D,20221020,000000,19.6528,19.8322,19.3139,19.4834,6003.4663628058,0
+BBU.US,D,20221021,000000,19.6129,20.181,19.1445,20.181,7796.579247702,0
+BBU.US,D,20221024,000000,19.8364,19.8364,19.284,19.4734,10650.307868096,0
+BBU.US,D,20221025,000000,19.4236,20.8188,19.4236,20.7092,3858.152793747,0
+BBU.US,D,20221026,000000,21.3968,21.7547,20.769,21.0978,11128.939567087,0
+BBU.US,D,20221027,000000,20.9583,21.7954,20.759,21.7755,7414.2759409614,0
+BBU.US,D,20221028,000000,21.915,22.7173,21.636,22.7123,10946.316990113,0
+BBU.US,D,20221031,000000,22.513,22.8917,21.9629,22.5628,17577.924744047,0
+BBU.US,D,20221101,000000,22.5628,22.5628,20.8537,22.214,36166.294185962,0
+BBU.US,D,20221102,000000,22.214,22.4831,21.3868,21.3868,8925.427594377,0
+BBU.US,D,20221103,000000,20.9982,21.3071,20.749,20.749,7458.4264540758,0
+BBU.US,D,20221104,000000,21.4068,21.4068,19.7126,20.6992,28057.651084201,0
+BBU.US,D,20221107,000000,19.9119,20.0713,19.5034,19.9517,15867.092360864,0
+BBU.US,D,20221108,000000,20.2308,20.8702,19.9717,20.5796,53285.65564607,0
+BBU.US,D,20221109,000000,20.4799,20.6394,19.2242,19.2242,24435.302167315,0
+BBU.US,D,20221110,000000,20.2806,21.4965,20.2806,21.2374,68334.960093565,0
+BBU.US,D,20221111,000000,21.4068,23.0312,21.4068,22.807,105713.38654867,0
+BBU.US,D,20221114,000000,22.4831,22.6525,22.1243,22.1642,10389.41847242,0
+BBU.US,D,20221115,000000,22.4532,22.4532,20.8088,20.9184,18731.858609537,0
+BBU.US,D,20221116,000000,20.5995,20.673,20.1311,20.6494,12095.23375184,0
+BBU.US,D,20221117,000000,20.0813,20.473,20.0215,20.2208,14750.28506322,0
+BBU.US,D,20221118,000000,20.5298,20.5298,19.6827,19.9916,7103.2155076554,0
+BBU.US,D,20221121,000000,19.882,20.0465,19.5232,19.9517,8221.0262260518,0
+BBU.US,D,20221122,000000,20.0514,20.4799,19.8621,20.46,9159.2246297328,0
+BBU.US,D,20221123,000000,20.171,20.2208,19.9717,20.161,7927.02394554,0
+BBU.US,D,20221125,000000,19.9816,20.1311,19.5631,19.5936,6071.6989739826,0
+BBU.US,D,20221128,000000,19.0747,19.4583,18.407,18.417,15051.311289,0
+BBU.US,D,20221129,000000,18.62,18.66,18.29,18.66,6029,0
+BBU.US,D,20221130,000000,18.47,19.2201,18.47,18.96,111038,0
+BBU.US,D,20221201,000000,18.9,19.32,18.65,18.775,23792,0
+BBU.US,D,20221202,000000,18.83,18.9,18.4,18.72,16618,0
+BBU.US,D,20221205,000000,18.47,18.47,18,18.43,39334,0
+BBU.US,D,20221206,000000,18.18,18.18,17.66,17.66,12464,0
+BBU.US,D,20221207,000000,17.63,17.63,17.13,17.44,10673,0
+BBU.US,D,20221208,000000,17.34,18.18,17.04,18.18,17435,0
+BBU.US,D,20221209,000000,17.86,17.95,17.58,17.7,23733,0
+BBU.US,D,20221212,000000,17.7,18.31,17.32,18.17,30426,0
+BBU.US,D,20221213,000000,18.72,18.72,17.97,18.391,27990,0
+BBU.US,D,20221214,000000,18.19,18.22,17.74,18.09,52128,0
+BBU.US,D,20221215,000000,17.74,17.79,17.3504,17.49,59308,0
+BBU.US,D,20221216,000000,17.17,17.17,16.36,17.01,82443,0
+BBU.US,D,20221219,000000,17,17.08,16.55,16.93,96968,0
+BBU.US,D,20221220,000000,16.52,16.75,16,16.18,87263,0
+BBU.US,D,20221221,000000,16.22,16.24,15.63,15.86,97593,0
+BBU.US,D,20221222,000000,15.59,16.27,15.29,16.19,123718,0
+BBU.US,D,20221223,000000,16.09,16.93,16.09,16.92,57117,0
+BBU.US,D,20221227,000000,17,17.11,16.59,16.7,30928,0
+BBU.US,D,20221228,000000,16.46,17.19,16.18,16.32,62104,0
+BBU.US,D,20221229,000000,16.41,16.94,16.3748,16.88,12712,0
+BBU.US,D,20221230,000000,16.78,17,16.7,16.96,10624,0
+BBU.US,D,20230103,000000,16.9,17.06,16.67,16.8,16481,0
+BBU.US,D,20230104,000000,16.99,18.05,16.9238,18.05,19911,0
+BBU.US,D,20230105,000000,17.735,17.902,17.6,17.82,10822,0
+BBU.US,D,20230106,000000,17.92,17.99,17.65,17.76,8850,0
+BBU.US,D,20230109,000000,18.03,18.64,17.82,17.9,13585,0
+BBU.US,D,20230110,000000,17.75,18.28,17.73,18.22,17487,0
+BBU.US,D,20230111,000000,17.89,18.595,17.89,18.39,8911,0
+BBU.US,D,20230112,000000,18.49,18.65,18.3,18.34,3904,0
+BBU.US,D,20230113,000000,17.88,18.39,17.88,18.26,2128,0
+BBU.US,D,20230117,000000,18.29,19.02,18.05,19,14453,0
+BBU.US,D,20230118,000000,19.16,19.22,18.4011,18.86,8717,0
+BBU.US,D,20230119,000000,18.89,18.89,18.05,18.6,33968,0
+BBU.US,D,20230120,000000,18.57,19.1,18.57,18.88,2874,0
+BBU.US,D,20230123,000000,18.85,19.7,18.85,19.68,10298,0
+BBU.US,D,20230124,000000,19.38,20.63,19.3,20.33,20212,0
+BBU.US,D,20230125,000000,20.04,20.1728,19.64,20.01,11058,0
+BBU.US,D,20230126,000000,20.33,20.725,20.22,20.59,6575,0
+BBU.US,D,20230127,000000,20.7,20.91,19.95,20.73,44005,0
+BBU.US,D,20230130,000000,20.635,21.5,20.6,20.6,8861,0
+BBU.US,D,20230131,000000,20.4801,21.39,20.4801,20.7577,10457,0
+BBU.US,D,20230201,000000,20.77,21.9042,20.6,21.32,23591,0
+BBU.US,D,20230202,000000,21.16,22.16,21.16,21.98,10738,0
+BBU.US,D,20230203,000000,22.34,22.34,21.47,21.7646,11065,0
+BBU.US,D,20230206,000000,21.46,21.46,20.31,20.43,12446,0
+BBU.US,D,20230207,000000,20,20.5,19.56,20.43,18485,0
+BBU.US,D,20230208,000000,20.25,20.25,19.73,20.15,8652,0
+BBU.US,D,20230209,000000,20.42,20.42,19.34,19.46,10648,0
+BBU.US,D,20230210,000000,19.49,19.8268,19.21,19.6,10118,0
+BBU.US,D,20230213,000000,19.64,19.64,19.11,19.11,5324,0
+BBU.US,D,20230214,000000,18.92,19.3282,18.78,18.78,24076,0
+BBU.US,D,20230215,000000,18.47,19.42,18.47,19.14,35061,0
+BBU.US,D,20230216,000000,18.9,19.43,18.605,19.31,56291,0
+BBU.US,D,20230217,000000,19.5,19.5,18.98,19.11,24703,0
+BBU.US,D,20230221,000000,19,19.24,18.16,18.26,17632,0
+BBU.US,D,20230222,000000,18.39,18.39,17.8885,18.29,19317,0
+BBU.US,D,20230223,000000,18.3,18.3,17.84,17.84,16834,0
+BBU.US,D,20230224,000000,17.71,17.71,17.25,17.45,11025,0
+BBU.US,D,20230227,000000,17.42,17.77,17.35,17.51,15981,0
+BBU.US,D,20230228,000000,17.48,18.11,17.21,18.01,19835,0
+BBU.US,D,20230301,000000,18.07,18.365,17.96,18.15,20114,0
+BBU.US,D,20230302,000000,17.86,18.22,17.815,18.11,16371,0
+BBU.US,D,20230303,000000,18.19,18.75,18.11,18.63,14032,0
+BBU.US,D,20230306,000000,18.78,18.93,18.02,18.22,15893,0
+BBU.US,D,20230307,000000,18.1,18.18,17.49,17.88,13896,0
+BBU.US,D,20230308,000000,17.96,17.96,17.36,17.46,12997,0
+BBU.US,D,20230309,000000,17.71,17.99,17.68,17.79,14797,0
+BBU.US,D,20230310,000000,17.74,17.9,17.3,17.5,37970,0
+BBU.US,D,20230313,000000,17.34,17.39,17.03,17.07,31160,0
+BBU.US,D,20230314,000000,17.49,17.72,17,17.23,33696,0
+BBU.US,D,20230315,000000,16.66,16.99,16.33,16.8,31293,0
+BBU.US,D,20230316,000000,16.63,16.73,16.16,16.36,49129,0
+BBU.US,D,20230317,000000,16.35,16.58,16.24,16.54,14162,0
+BBU.US,D,20230320,000000,16.58,16.82,16.31,16.48,15437,0
+BBU.US,D,20230321,000000,16.71,16.71,16.46,16.46,10122,0
+BBU.US,D,20230322,000000,16.565,17.04,16.51,16.71,27878,0
+BBU.US,D,20230323,000000,16.87,17.1,16.3,16.48,25597,0
+BBU.US,D,20230324,000000,16.46,16.5584,16.25,16.55,10080,0
+BBU.US,D,20230327,000000,16.73,17.5,16.58,16.8406,36352,0
+BBU.US,D,20230328,000000,16.87,17.14,16.665,16.9,11324,0
+BBU.US,D,20230329,000000,17.27,17.64,16.82,17.32,17127,0
+BBU.US,D,20230330,000000,17.42,18.16,17.42,18.05,10109,0
+BBU.US,D,20230331,000000,18.18,18.75,18.18,18.62,15572,0
+BBU.US,D,20230403,000000,18.6,18.795,18.14,18.14,12444,0
+BBU.US,D,20230404,000000,18.26,18.39,18.1,18.14,7489,0
+BBU.US,D,20230405,000000,18.21,18.21,17.23,17.37,11308,0
+BBU.US,D,20230406,000000,17.43,17.62,17.12,17.62,4808,0
+BBU.US,D,20230410,000000,17.39,18.45,17.38,18.45,7446,0
+BBU.US,D,20230411,000000,18.1016,18.81,18.1016,18.6601,2993,0
+BBU.US,D,20230412,000000,18.7,18.9999,18.13,18.13,6829,0
+BBU.US,D,20230413,000000,18.35,18.85,18.35,18.51,4805,0
+BBU.US,D,20230414,000000,18.54,18.6,17.58,17.69,12053,0
+BBU.US,D,20230417,000000,17.86,18.38,17.85,18.17,8623,0
+BBU.US,D,20230418,000000,18.28,18.6,18.28,18.56,7921,0
+BBU.US,D,20230419,000000,18.37,18.76,18.37,18.76,4946,0
+BBU.US,D,20230420,000000,18.65,18.65,18.65,18.65,823,0
+BBU.US,D,20230421,000000,18.42,18.42,18.09,18.36,5351,0
+BBU.US,D,20230424,000000,18.41,18.64,18.35,18.64,5684,0
+BBU.US,D,20230425,000000,18.5,18.5,17.39,17.43,9184,0
+BBU.US,D,20230426,000000,17.56,17.56,16.545,16.545,18277,0
+BBU.US,D,20230427,000000,16.77,17.2,16.58,16.59,19750,0
+BBU.US,D,20230428,000000,16.57,17,16.57,16.7464,13199,0
+BBU.US,D,20230501,000000,16.92,17.5009,16.92,17.4,8685,0
+BBU.US,D,20230502,000000,17.27,17.27,16.67,16.67,6385,0
+BBU.US,D,20230503,000000,16.85,17.09,16.7,16.7,11434,0
+BBU.US,D,20230504,000000,16.76,16.81,16.23,16.29,17569,0
+BBU.US,D,20230505,000000,16.7,17.21,16.59,17.13,16228,0
+BBU.US,D,20230508,000000,17.32,17.61,17.19,17.23,9688,0
+BBU.US,D,20230509,000000,17.18,17.5177,16.93,17.12,6302,0
+BBU.US,D,20230510,000000,17.2083,17.25,16.8,16.9,7168,0
+BBU.US,D,20230511,000000,16.93,17.02,16.45,16.79,7242,0
+BBU.US,D,20230512,000000,16.9,17.5,16.9,17.42,18561,0
+BBU.US,D,20230515,000000,17.65,18.67,17.65,18.48,11885,0
+BBU.US,D,20230516,000000,18.56,18.68,17.95,18.21,24765,0
+BBU.US,D,20230517,000000,18.44,19.9,18.44,19.89,6517,0
+BBU.US,D,20230518,000000,19.78,20,19.5,19.5,11234,0
+BBU.US,D,20230519,000000,19.69,20.15,18.885,20,3141,0
+BBU.US,D,20230522,000000,19.75,19.9,19.2129,19.89,11276,0
+BBU.US,D,20230523,000000,19.4,20.47,18.86,19.28,30852,0
+BBU.US,D,20230524,000000,19.1,19.11,18.86,19.11,3626,0
+BBU.US,D,20230525,000000,19.01,19.01,18.56,18.685,9655,0
+BBU.US,D,20230526,000000,18.65,18.84,18.35,18.68,14906,0
+BBU.US,D,20230530,000000,18.8,18.8,18.39,18.6605,3468,0
+BBU.US,D,20230531,000000,18.44,19.07,18.26,18.68,7907,0
+BBU.US,D,20230601,000000,18.4,18.95,17.67,18.64,26725,0
+BBU.US,D,20230602,000000,18.95,19.44,18.86,19.35,3523,0
+BBU.US,D,20230605,000000,19.29,19.29,18.85,19.15,4609,0
+BBU.US,D,20230606,000000,19.44,19.59,19.1901,19.5,7701,0
+BBU.US,D,20230607,000000,19.31,19.45,19.2143,19.38,3199,0
+BBU.US,D,20230608,000000,19.335,19.54,19.2401,19.54,6811,0
+BBU.US,D,20230609,000000,19.47,19.66,19.47,19.66,820,0
+BBU.US,D,20230612,000000,19.4802,19.6,19.38,19.502,3831,0
+BBU.US,D,20230613,000000,19.38,19.71,19.37,19.71,4243,0
+BBU.US,D,20230614,000000,19.53,19.8719,19.42,19.68,13966,0
+BBU.US,D,20230615,000000,19.44,19.97,19.44,19.97,6028,0
+BBU.US,D,20230616,000000,19.97,20.15,19.73,20.14,12724,0
+BBU.US,D,20230620,000000,18.63,19.19,18.63,18.725,10111,0
+BBU.US,D,20230621,000000,18.89,18.89,18.21,18.55,22770,0
+BBU.US,D,20230622,000000,18.26,18.48,17.74,17.85,9048,0
+BBU.US,D,20230623,000000,17.61,17.6225,17.1,17.37,24467,0
+BBU.US,D,20230626,000000,17.59,17.72,17.48,17.48,6932,0
+BBU.US,D,20230627,000000,17.44,17.82,17.42,17.44,16007,0
+BBU.US,D,20230628,000000,17.56,17.61,17.16,17.29,19853,0
+BBU.US,D,20230629,000000,17.36,17.52,17.2,17.29,7662,0
+BBU.US,D,20230630,000000,17.35,17.47,17.23,17.23,12836,0
+BBU.US,D,20230703,000000,17.3,17.56,17.3,17.5,5367,0
+BBU.US,D,20230705,000000,17.43,17.58,17.18,17.55,16733,0
+BBU.US,D,20230706,000000,17.36,17.515,17.19,17.44,6278,0
+BBU.US,D,20230707,000000,17.39,18,17.39,17.92,6985,0
+BBU.US,D,20230710,000000,17.96,17.96,17.78,17.84,2254,0
+BBU.US,D,20230711,000000,17.88,17.935,17.53,17.925,4859,0
+BBU.US,D,20230712,000000,18.06,18.36,17.935,18.17,2981,0
+BBU.US,D,20230713,000000,18.15,18.66,18.15,18.6,7423,0
+BBU.US,D,20230714,000000,18.45,18.65,18.39,18.5303,7722,0
+BBU.US,D,20230717,000000,18.5,18.61,18.22,18.22,1792,0
+BBU.US,D,20230718,000000,18.76,19.0499,18.6348,18.72,5853,0
+BBU.US,D,20230719,000000,18.86,19.06,18.8227,18.96,4416,0
+BBU.US,D,20230720,000000,19.09,19.21,18.7,18.7609,5816,0
+BBU.US,D,20230721,000000,18.81,18.83,18.503,18.503,939,0
+BBU.US,D,20230724,000000,18.85,18.95,18.56,18.65,3884,0
+BBU.US,D,20230725,000000,18.63,18.72,17.94,17.99,3074,0
+BBU.US,D,20230726,000000,18.15,18.15,17.35,17.71,6531,0
+BBU.US,D,20230727,000000,17.64,17.78,17.27,17.27,5299,0
+BBU.US,D,20230728,000000,17.49,17.6,17.2,17.4,6431,0
+BBU.US,D,20230731,000000,17.38,17.39,17.05,17.1,6043,0
+BBU.US,D,20230801,000000,17.27,17.655,17.27,17.65,7497,0
+BBU.US,D,20230802,000000,17.68,17.68,17.38,17.49,10750,0
+BBU.US,D,20230803,000000,17.61,17.95,17.61,17.72,3161,0
+BBU.US,D,20230804,000000,17.07,18,15.4155,17.7,10128,0
+BBU.US,D,20230807,000000,17.7,17.9899,17.39,17.39,4322,0
+BBU.US,D,20230808,000000,17.16,17.8101,17.16,17.62,11033,0
+BBU.US,D,20230809,000000,17.67,17.67,17.41,17.42,15782,0
+BBU.US,D,20230810,000000,17.73,17.85,17.33,17.38,13074,0
+BBU.US,D,20230811,000000,17.5,17.79,17.46,17.46,2428,0
+BBU.US,D,20230814,000000,17.46,17.46,16.97,16.97,12412,0
+BBU.US,D,20230815,000000,17.08,17.08,16.47,16.47,6046,0
+BBU.US,D,20230816,000000,16.55,16.55,16.3894,16.39,2132,0
+BBU.US,D,20230817,000000,16.24,16.4,15.89,15.93,10190,0
+BBU.US,D,20230818,000000,15.92,16.03,15.69,15.87,8359,0
+BBU.US,D,20230821,000000,15.98,15.98,15.25,15.25,14374,0
+BBU.US,D,20230822,000000,15.4,15.42,14.89,15.09,14284,0
+BBU.US,D,20230823,000000,15.145,15.27,15.07,15.07,22565,0
+BBU.US,D,20230824,000000,15.12,15.12,15.02,15.02,11448,0
+BBU.US,D,20230825,000000,15.03,15.48,14.92,15.08,18225,0
+BBU.US,D,20230828,000000,15.22,15.93,15.14,15.6725,11778,0
+BBU.US,D,20230829,000000,15.75,15.88,15.53,15.74,5317,0
+BBU.US,D,20230830,000000,15.58,15.81,15.24,15.38,7007,0
+BBU.US,D,20230831,000000,15.14,15.14,14.92,15.02,9906,0
+BBU.US,D,20230901,000000,15.07,15.35,15.07,15.17,5252,0
+BBU.US,D,20230905,000000,15.11,15.25,14.96,15.25,15160,0
+BBU.US,D,20230906,000000,15.09,15.99,15.09,15.84,23766,0
+BBU.US,D,20230907,000000,15.75,15.75,15.29,15.49,7712,0
+BBU.US,D,20230908,000000,15.56,15.74,15.46,15.63,12972,0
+BBU.US,D,20230911,000000,15.51,15.78,15.44,15.55,3976,0
+BBU.US,D,20230912,000000,15.6,15.6,15.3901,15.53,6037,0
+BBU.US,D,20230913,000000,15.56,15.89,15.56,15.67,6673,0
+BBU.US,D,20230914,000000,15.9,16.15,15.85,16.13,3816,0
+BBU.US,D,20230915,000000,16.2,17.1,16.2,16.97,6800,0
+BBU.US,D,20230918,000000,16.95,16.95,16.61,16.71,2272,0
+BBU.US,D,20230919,000000,16.74,16.74,16.35,16.45,4780,0
+BBU.US,D,20230920,000000,16.5,16.82,16.44,16.53,8969,0
+BBU.US,D,20230921,000000,16.67,16.67,15.755,15.85,6385,0
+BBU.US,D,20230922,000000,16,16,15.72,15.84,9553,0
+BBU.US,D,20230925,000000,15.59,15.71,15.51,15.56,6262,0
+BBU.US,D,20230926,000000,15.53,15.64,15.11,15.13,16289,0
+BBU.US,D,20230927,000000,15.47,15.78,15.13,15.21,6982,0
+BBU.US,D,20230928,000000,15.3,15.64,14.9,15.36,24887,0
+BBU.US,D,20230929,000000,15.52,15.52,15.11,15.2,10086,0
+BBU.US,D,20231002,000000,15.24,15.24,14.47,14.77,9828,0
+BBU.US,D,20231003,000000,14.72,14.72,14.24,14.26,15188,0
+BBU.US,D,20231004,000000,14.42,14.87,14.37,14.56,6634,0
+BBU.US,D,20231005,000000,14.5,15,14.5,14.83,6659,0
+BBU.US,D,20231006,000000,14.73,15.1361,14.73,15.05,5150,0
+BBU.US,D,20231009,000000,15.46,15.46,15.055,15.44,2093,0
+BBU.US,D,20231010,000000,15.31,15.89,15.31,15.78,1682,0
+BBU.US,D,20231011,000000,15.55,15.55,15.1,15.31,3070,0
+BBU.US,D,20231012,000000,15,15.44,14.8113,15,11776,0
+BBU.US,D,20231013,000000,14.97,14.97,14.16,14.16,4107,0
+BBU.US,D,20231016,000000,14.4,14.84,14.4,14.77,7439,0
+BBU.US,D,20231017,000000,14.57,15.06,14.57,14.67,28218,0
+BBU.US,D,20231018,000000,14.88,14.96,14.8,14.84,4751,0
+BBU.US,D,20231019,000000,14.71,15.12,14.71,14.9,6283,0
+BBU.US,D,20231020,000000,14.95,14.95,14.26,14.3935,18502,0
+BBU.US,D,20231023,000000,14.28,14.76,14.19,14.19,10024,0
+BBU.US,D,20231024,000000,14.28,14.42,13.6,14.31,12506,0
+BBU.US,D,20231025,000000,13.9,13.91,13.44,13.44,17333,0
+BBU.US,D,20231026,000000,13.64,13.64,12.89,12.89,13240,0
+BBU.US,D,20231027,000000,13.05,13.05,12.445,12.53,18075,0
+BBU.US,D,20231030,000000,12.63,13.451,12.63,13.09,32043,0
+BBU.US,D,20231031,000000,12.96,13.05,12.22,12.38,23197,0
+BBU.US,D,20231101,000000,12.51,13.22,12.51,13.1375,26715,0
+BBU.US,D,20231102,000000,13,13.8571,13,13.53,28694,0
+BBU.US,D,20231103,000000,14.04,15.85,14.04,15.23,27921,0
+BBU.US,D,20231106,000000,14.83,15.33,14.54,14.54,9667,0
+BBU.US,D,20231107,000000,14.6,14.652,14.31,14.57,4270,0
+BBU.US,D,20231108,000000,14.54,15.2094,14.21,15,8969,0
+BBU.US,D,20231109,000000,14.75,15.4301,14.61,14.61,14664,0
+BBU.US,D,20231110,000000,14.59,14.7,14.43,14.6,18764,0
+BBU.US,D,20231113,000000,14.68,14.78,14.44,14.44,17580,0
+BBU.US,D,20231114,000000,14.7119,16.31,14.7119,16.15,21023,0
+BBU.US,D,20231115,000000,16.25,16.48,15.6805,15.87,8552,0
+BBU.US,D,20231116,000000,16.12,16.13,15.51,15.63,12324,0
+BBU.US,D,20231117,000000,15.56,15.56,15.24,15.4301,6672,0
+BBU.US,D,20231120,000000,15.53,15.5545,15.08,15.39,6735,0
+BBU.US,D,20231121,000000,15.52,15.52,15,15.23,11584,0
+BBU.US,D,20231122,000000,15.13,15.58,15.1,15.47,2951,0
+BBU.US,D,20231124,000000,15.39,15.77,15.39,15.77,349,0
+BBU.US,D,20231127,000000,15.55,15.61,15.3602,15.43,3584,0
+BBU.US,D,20231128,000000,15.35,15.74,15.3402,15.7146,4162,0
+BBU.US,D,20231129,000000,15.59,16.21,15.59,15.8,18404,0
+BBU.US,D,20231130,000000,15.79,16.6,15.79,16.6,45295,0
+BBU.US,D,20231201,000000,16.77,17.33,16.585,17.33,24203,0
+BBU.US,D,20231204,000000,17.08,17.19,16.8,16.88,5309,0
+BBU.US,D,20231205,000000,16.7,17.08,16.7,16.85,3658,0
+BBU.US,D,20231206,000000,16.8,17.1206,16.8,17.03,3036,0
+BBU.US,D,20231207,000000,16.91,17.2021,16.7,16.9,18662,0
+BBU.US,D,20231208,000000,16.78,17.1,16.7701,16.7701,4274,0
+BBU.US,D,20231211,000000,17.2,17.2,16.65,16.94,5448,0
+BBU.US,D,20231212,000000,16.74,17.0589,16.68,17,9640,0
+BBU.US,D,20231213,000000,16.68,17.95,16.68,17.95,5589,0
+BBU.US,D,20231214,000000,18.02,19.5899,18.02,19.5019,32944,0
+BBU.US,D,20231215,000000,19.31,19.58,18.91,19.55,14687,0
+BBU.US,D,20231218,000000,19.84,19.84,19.1,19.39,7803,0
+BBU.US,D,20231219,000000,19.6,19.84,19.4,19.63,9150,0
+BBU.US,D,20231220,000000,19.71,19.8,19.37,19.45,1626,0
+BBU.US,D,20231221,000000,19.97,19.99,19.52,19.99,14206,0
+BBU.US,D,20231222,000000,20.2,20.5,20.13,20.44,10697,0
+BBU.US,D,20231226,000000,21.03,21.05,20.45,20.91,4414,0
+BBU.US,D,20231227,000000,21.11,22.72,20.405,20.405,8077,0
+BBU.US,D,20231228,000000,20.4663,20.73,20.45,20.45,3474,0
+BBU.US,D,20231229,000000,20.34,20.58,19.93,20.58,28652,0
+BBU.US,D,20240102,000000,20.6,20.6,19.83,20.17,18786,0
+BBU.US,D,20240103,000000,20.08,20.3,19.62,19.6764,5817,0
+BBU.US,D,20240104,000000,19.52,20.1,19.36,19.41,3576,0
+BBU.US,D,20240105,000000,19.19,20.05,19.19,19.96,25830,0
+BBU.US,D,20240108,000000,20.36,20.36,19.7,20.01,45563,0
+BBU.US,D,20240109,000000,20.1,20.23,19.75,19.92,28395,0
+BBU.US,D,20240110,000000,19.93,20.06,19.53,19.66,44598,0
+BBU.US,D,20240111,000000,19.5,19.84,19.21,19.5,18602,0
+BBU.US,D,20240112,000000,19.45,19.9,19.43,19.51,8009,0
+BBU.US,D,20240116,000000,19.26,19.66,19.26,19.66,1916,0
+BBU.US,D,20240117,000000,19.37,19.99,19.15,19.44,18384,0
+BBU.US,D,20240118,000000,19.79,20.16,19.79,20.1264,4595,0
+BBU.US,D,20240119,000000,19.95,20.32,19.95,20.1518,1653,0
+BBU.US,D,20240122,000000,20.27,21.05,20.27,21,8729,0
+BBU.US,D,20240123,000000,21.2,21.2,20.7,21.06,12573,0
+BBU.US,D,20240124,000000,21.07,21.3277,20.7,21.15,18764,0
+BBU.US,D,20240125,000000,20.88,21.32,20.88,21.32,5531,0
+BBU.US,D,20240126,000000,21,21.6168,21,21.56,20542,0
+BBU.US,D,20240129,000000,21.64,21.8453,21.62,21.75,3695,0
+BBU.US,D,20240130,000000,21.59,21.959,21.51,21.68,3434,0
+BBU.US,D,20240131,000000,21.86,22.1,21.63,21.63,6822,0
+BBU.US,D,20240201,000000,21.42,22.53,21.42,22.4,11625,0
+BBU.US,D,20240202,000000,22.32,23.06,21.76,23.06,30582,0
+BBU.US,D,20240205,000000,23.45,23.45,22.21,22.47,48349,0
+BBU.US,D,20240206,000000,22.73,23.02,22.62,22.97,14862,0
+BBU.US,D,20240207,000000,23.14,23.18,22.84,23.04,20439,0
+BBU.US,D,20240208,000000,22.96,23.12,22.78,22.84,6497,0
+BBU.US,D,20240209,000000,22.81,23.19,22.57,23.19,7760,0
+BBU.US,D,20240212,000000,23.29,23.75,23.1,23.5,10406,0
+BBU.US,D,20240213,000000,22.66,23.06,22.0143,22.84,20271,0
+BBU.US,D,20240214,000000,23.21,23.21,22.5751,22.8924,9186,0
+BBU.US,D,20240215,000000,22.43,23.28,22.42,22.91,14408,0
+BBU.US,D,20240216,000000,22.91,23.33,22.91,23.1,12114,0
+BBU.US,D,20240220,000000,22.32,23.26,22.32,22.52,48462,0
+BBU.US,D,20240221,000000,22.4,22.56,21.86,22.16,15550,0
+BBU.US,D,20240222,000000,22.09,22.42,22,22.21,15721,0
+BBU.US,D,20240223,000000,22.07,22.21,21.86,21.9,10620,0
+BBU.US,D,20240226,000000,22,22.005,21.56,21.56,4589,0
+BBU.US,D,20240227,000000,21.53,21.82,21.53,21.71,3145,0
+BBU.US,D,20240228,000000,21.65,21.78,21.4801,21.66,11439,0
+BBU.US,D,20240229,000000,21.58,21.61,21.1719,21.37,12819,0
+BBU.US,D,20240301,000000,21.29,21.755,21.29,21.59,5188,0
+BBU.US,D,20240304,000000,21.68,21.76,21.25,21.34,13630,0
+BBU.US,D,20240305,000000,21.4,21.54,21.1658,21.39,38126,0
+BBU.US,D,20240306,000000,21.39,21.4,20.91,21.2,14894,0
+BBU.US,D,20240307,000000,21.43,21.67,21.32,21.51,43725,0
+BBU.US,D,20240308,000000,21.3446,21.44,20.97,20.97,15675,0
+BBU.US,D,20240311,000000,20.9371,21.08,20.8676,20.92,4231,0
+BBU.US,D,20240312,000000,20.83,21.06,20.75,20.99,15938,0
+BBU.US,D,20240313,000000,20.92,21.1,20.73,21.1,16752,0
+BBU.US,D,20240314,000000,20.92,21.16,20.84,21.08,30372,0
+BBU.US,D,20240315,000000,21.05,21.14,20.61,20.66,12317,0
+BBU.US,D,20240318,000000,20.85,21.0589,20.72,20.895,22098,0
+BBU.US,D,20240319,000000,21,21.66,20.88,21.58,24060,0
+BBU.US,D,20240320,000000,21.4,22.125,21.17,22.125,24539,0
+BBU.US,D,20240321,000000,22.12,22.5,22.12,22.5,7412,0
+BBU.US,D,20240322,000000,22.56,22.56,22.16,22.23,33742,0
+BBU.US,D,20240325,000000,22.38,22.38,21.62,21.69,8396,0
+BBU.US,D,20240326,000000,21.93,22.01,21.4988,21.62,14172,0
+BBU.US,D,20240327,000000,21.79,22.3,21.48,22.15,49596,0
+BBU.US,D,20240328,000000,22.1,22.38,21.85,22.095,28968,0
+BBU.US,D,20240401,000000,22,22.22,21.505,21.64,10019,0
+BBU.US,D,20240402,000000,21.62,21.645,21.0201,21.645,7495,0
+BBU.US,D,20240403,000000,21.65,22.125,21.37,21.55,25260,0
+BBU.US,D,20240404,000000,21.49,21.49,20.65,20.68,10578,0
+BBU.US,D,20240405,000000,20.55,20.63,20.3301,20.57,6786,0
+BBU.US,D,20240408,000000,20.53,20.53,20.35,20.45,1915,0
+BBU.US,D,20240409,000000,20.4,20.73,20.4,20.55,2948,0
+BBU.US,D,20240410,000000,20.28,20.28,19.4552,19.5,8838,0
+BBU.US,D,20240411,000000,19.47,20.08,19.15,19.71,14022,0
+BBU.US,D,20240412,000000,19.56,19.7678,19.05,19.6,8111,0
+BBU.US,D,20240415,000000,19.4367,20.18,19.31,19.6,6575,0
+BBU.US,D,20240416,000000,19.72,19.85,19.05,19.25,24978,0
+BBU.US,D,20240417,000000,19.54,19.75,19.11,19.22,8121,0
+BBU.US,D,20240418,000000,19.14,19.99,19.14,19.34,16745,0
+BBU.US,D,20240419,000000,19.61,19.61,19.42,19.44,3061,0
+BBU.US,D,20240422,000000,19.5952,19.7894,19.5,19.66,4906,0
+BBU.US,D,20240423,000000,19.86,19.99,19.55,19.75,9188,0
+BBU.US,D,20240424,000000,19.77,19.86,19.49,19.58,3489,0
+BBU.US,D,20240425,000000,19.7,19.7,18.71,19,6167,0
+BBU.US,D,20240426,000000,19.16,19.56,19.15,19.15,10089,0
+BBU.US,D,20240429,000000,19.03,19.07,18.71,18.95,4259,0
+BBU.US,D,20240430,000000,18.84,19.03,18.71,18.79,16651,0
+BBU.US,D,20240501,000000,18.8,18.91,18.5711,18.71,10069,0
+BBU.US,D,20240502,000000,18.95,19.12,18.75,18.93,18918,0
+BBU.US,D,20240503,000000,19.2,19.2,18.51,18.89,22237,0
+BBU.US,D,20240506,000000,18.48,19.36,18.48,19,20577,0
+BBU.US,D,20240507,000000,19.01,19.07,18.875,18.875,3502,0
+BBU.US,D,20240508,000000,18.88,19.25,18.88,19.12,6627,0
+BBU.US,D,20240509,000000,19.12,19.6931,19.12,19.64,2019,0
+BBU.US,D,20240510,000000,19.5,19.7488,19.26,19.62,4269,0
+BBU.US,D,20240513,000000,19.82,19.82,19.4421,19.5,1960,0
+BBU.US,D,20240514,000000,19.51,19.6199,19.33,19.41,2712,0
+BBU.US,D,20240515,000000,19.6,19.8096,19.37,19.78,3115,0
+BBU.US,D,20240516,000000,19.85,19.85,19.0795,19.81,5915,0
+BBU.US,D,20240517,000000,19.78,20.02,19.3958,19.72,8591,0
+BBU.US,D,20240520,000000,19.86,20,18.5567,20,2304,0
+BBU.US,D,20240521,000000,19.99,19.99,19.42,19.51,27790,0
+BBU.US,D,20240522,000000,19.61,19.61,18.7,18.88,7317,0
+BBU.US,D,20240523,000000,19.03,19.03,18.54,18.66,5403,0
+BBU.US,D,20240524,000000,18.7226,19,18.7226,18.89,3085,0
+BBU.US,D,20240528,000000,18.74,19,18.26,18.35,4770,0
+BBU.US,D,20240529,000000,18.25,18.25,18.07,18.1,3348,0
+BBU.US,D,20240530,000000,18.1888,18.26,18.01,18.12,3694,0
+BBU.US,D,20240531,000000,18.14,18.16,17.8,18.08,6527,0
+BBU.US,D,20240603,000000,18.27,18.28,18.0423,18.28,3800,0
+BBU.US,D,20240604,000000,18.1,18.33,18.0101,18.33,10281,0
+BBU.US,D,20240605,000000,18.48,18.76,18.2799,18.63,10868,0
+BBU.US,D,20240606,000000,18.5,18.68,18.49,18.59,11747,0
+BBU.US,D,20240607,000000,18.48,18.82,18.42,18.62,4266,0
+BBU.US,D,20240610,000000,18.62,19.05,18.24,18.74,20466,0
+BBU.US,D,20240611,000000,18.45,18.62,18.3,18.56,3175,0
+BBU.US,D,20240612,000000,18.74,19.5,18.74,19.11,15109,0
+BBU.US,D,20240613,000000,19.28,19.44,18.9316,19.01,12928,0
+BBU.US,D,20240614,000000,18.79,19.37,18.78,19.2936,17664,0
+BBU.US,D,20240617,000000,19.29,19.72,19.1523,19.44,4324,0
+BBU.US,D,20240618,000000,19.63,19.68,19.4762,19.68,9538,0
+BBU.US,D,20240620,000000,19.53,19.5364,18.25,18.34,25910,0
+BBU.US,D,20240621,000000,18.02,18.275,17.35,17.49,58095,0
+BBU.US,D,20240624,000000,17.41,17.8599,17.34,17.35,17190,0
+BBU.US,D,20240625,000000,17.25,17.25,16.85,16.96,13922,0
+BBU.US,D,20240626,000000,17.02,18.2446,17.02,18.12,18071,0
+BBU.US,D,20240627,000000,18.23,18.51,18.08,18.34,11891,0
+BBU.US,D,20240628,000000,18.88,19,18.78,18.85,13584,0
+BBU.US,D,20240701,000000,19,19,18.6601,18.78,1988,0
+BBU.US,D,20240702,000000,18.66,18.98,18.6501,18.76,14252,0
+BBU.US,D,20240703,000000,18.95,19,18.7,18.8,15708,0
+BBU.US,D,20240705,000000,18,18.855,17.8701,18.22,27925,0
+BBU.US,D,20240708,000000,18.22,19.04,17.8801,18.8,32532,0
+BBU.US,D,20240709,000000,18.75,19.139,18.75,19.05,8287,0
+BBU.US,D,20240710,000000,19.17,20.0497,19.12,19.44,23608,0
+BBU.US,D,20240711,000000,19.7,19.99,19.64,19.89,16380,0
+BBU.US,D,20240712,000000,19.96,20.69,19.96,20.05,24904,0
+BBU.US,D,20240715,000000,20.2,20.4,19.7,20.1,12079,0
+BBU.US,D,20240716,000000,20.1,20.99,19.92,20.66,27303,0
+BBU.US,D,20240717,000000,20.7,20.99,19.93,20.44,21271,0
+BBU.US,D,20240718,000000,20.22,20.22,19.86,19.88,7600,0
+BBU.US,D,20240719,000000,19.84,19.99,19.825,19.86,15715,0
+BBU.US,D,20240722,000000,19.74,20.09,19.74,19.975,8088,0
+BBU.US,D,20240723,000000,19.98,20.4,19.91,20.4,3473,0
+BBU.US,D,20240724,000000,20.2001,20.3386,19.66,19.66,8401,0
+BBU.US,D,20240725,000000,20.53,20.53,19.6858,20.29,10386,0
+BBU.US,D,20240726,000000,20.61,20.6582,20.36,20.4,4102,0
+BBU.US,D,20240729,000000,20.61,20.61,20.18,20.2,9963,0
+BBU.US,D,20240730,000000,20.2,20.25,19.73,20.11,9472,0
+BBU.US,D,20240731,000000,20.2227,20.62,20.2227,20.38,9096,0
+BBU.US,D,20240801,000000,20.7,20.87,20.14,20.75,11391,0
+BBU.US,D,20240802,000000,19.75,20.5,19.75,20.1,54262,0
+BBU.US,D,20240805,000000,18.53,19.6113,18.53,19.25,14122,0
+BBU.US,D,20240806,000000,19.14,19.66,19,19.24,15968,0
+BBU.US,D,20240807,000000,19.6,19.6,18.45,18.78,13945,0
+BBU.US,D,20240808,000000,18.97,19.425,18.82,19.33,23056,0
+BBU.US,D,20240809,000000,19.57,19.57,19.13,19.46,7058,0
+BBU.US,D,20240812,000000,19.4,19.8,19.1365,19.8,35814,0
+BBU.US,D,20240813,000000,19.92,20.2,19.5797,20.05,18270,0
+BBU.US,D,20240814,000000,20.01,20.025,19.8,19.91,7181,0
+BBU.US,D,20240815,000000,20.31,20.4899,19.92,20.15,8623,0
+BBU.US,D,20240816,000000,20.27,20.27,19.51,19.66,28068,0
+BBU.US,D,20240819,000000,19.75,20.2335,19.75,20.04,12277,0
+BBU.US,D,20240820,000000,20.02,20.32,19.83,20.21,15081,0
+BBU.US,D,20240821,000000,20.37,20.43,20.15,20.34,15466,0
+BBU.US,D,20240822,000000,20.33,20.33,20,20.05,9269,0
+BBU.US,D,20240823,000000,20.07,21.29,20.06,21.17,23973,0
+BBU.US,D,20240826,000000,21.4,21.65,21.23,21.3,7079,0
+BBU.US,D,20240827,000000,21.04,21.15,20.83,20.88,6254,0
+BBU.US,D,20240828,000000,21.99,21.99,20.52,20.62,4294,0
+BBU.US,D,20240829,000000,21.03,21.03,20.5,20.5,4841,0
+BBU.US,D,20240830,000000,20.5,21.1,20.23,20.4,19030,0
+BBU.US,D,20240903,000000,20.15,20.77,19.7,19.98,47393,0
+BBU.US,D,20240904,000000,20.08,20.295,19.78,20.02,31622,0
+BBU.US,D,20240905,000000,19.79,20.1175,19.55,19.55,13514,0
+BBU.US,D,20240906,000000,20.02,20.02,18.86,19.22,20045,0
+BBU.US,D,20240909,000000,19.3,19.71,19.18,19.64,18732,0
+BBU.US,D,20240910,000000,19.85,20.11,19.38,20.08,8401,0
+BBU.US,D,20240911,000000,19.82,20.39,19.82,20.1,38604,0
+BBU.US,D,20240912,000000,20.31,20.835,20.31,20.555,6886,0
+BBU.US,D,20240913,000000,20.6659,21.3,20.635,21.1,12256,0
+BBU.US,D,20240916,000000,21.33,21.33,21.04,21.18,12850,0
+BBU.US,D,20240917,000000,21,21.82,21,21.82,13519,0
+BBU.US,D,20240918,000000,21.64,22.1298,21.55,21.89,10100,0
+BBU.US,D,20240919,000000,22.25,22.3,21.79,22.2,20213,0
+BBU.US,D,20240920,000000,22.1,22.74,22.1,22.4,5249,0
+BBU.US,D,20240923,000000,22.6599,22.6599,22.3,22.36,6334,0
+BBU.US,D,20240924,000000,22.15,23.6,22.15,23.6,14716,0
+BBU.US,D,20240925,000000,23.67,23.67,23.04,23.12,3435,0
+BBU.US,D,20240926,000000,23.2,23.64,23.0228,23.47,7729,0
+BBU.US,D,20240927,000000,23.62,23.93,23.4046,23.93,13412,0
+BBU.US,D,20240930,000000,24.185,24.185,23.115,23.3,13236,0
+BBU.US,D,20241001,000000,23.31,23.7401,23.31,23.48,5815,0
+BBU.US,D,20241002,000000,23.66,23.8576,23.1483,23.71,5973,0
+BBU.US,D,20241003,000000,23.7,23.83,23.15,23.79,7687,0
+BBU.US,D,20241004,000000,24.2,24.2,23.75,23.75,10003,0
+BBU.US,D,20241007,000000,23.74,23.9,23.0601,23.33,9261,0
+BBU.US,D,20241008,000000,23,23.79,22.98,23.38,10693,0
+BBU.US,D,20241009,000000,23.2201,23.2201,22.49,22.79,4224,0
+BBU.US,D,20241010,000000,22.59,22.8,22.42,22.6,17591,0
+BBU.US,D,20241011,000000,22.9022,23.31,22.7247,23.31,11552,0
+BBU.US,D,20241014,000000,23.35,23.75,23.35,23.75,2305,0
+BBU.US,D,20241015,000000,23.56,24.6,23.32,24.22,16780,0
+BBU.US,D,20241016,000000,24.23,24.87,24.23,24.35,16017,0
+BBU.US,D,20241017,000000,24.65,24.96,23.82,23.98,20627,0
+BBU.US,D,20241018,000000,24.08,24.1817,23.72,23.72,15425,0
+BBU.US,D,20241021,000000,23.86,24.02,23.35,23.35,10193,0
+BBU.US,D,20241022,000000,23,23.1,22.4484,23.1,13541,0
+BBU.US,D,20241023,000000,23.52,23.52,22.55,22.55,13938,0
+BBU.US,D,20241024,000000,22.86,22.89,22.04,22.2,9026,0
+BBU.US,D,20241025,000000,22.17,22.29,21.65,21.68,19744,0
+BBU.US,D,20241028,000000,21.75,21.92,21.12,21.52,19964,0
+BBU.US,D,20241029,000000,21.57,21.72,21.22,21.67,11581,0
+BBU.US,D,20241030,000000,21.675,22.64,21.67,22,10958,0
+BBU.US,D,20241031,000000,22.07,22.7,21.69,22.26,8533,0
+BBU.US,D,20241101,000000,22.79,22.8638,22.2,22.43,4049,0
+BBU.US,D,20241104,000000,22.35,22.97,22.35,22.65,8092,0
+BBU.US,D,20241105,000000,22.745,23.58,22.71,23.55,11958,0
+BBU.US,D,20241106,000000,23.74,24.6599,23.74,24.19,14059,0
+BBU.US,D,20241107,000000,24.26,24.52,23.44,24.52,7606,0
+BBU.US,D,20241108,000000,24.5,25.64,24.09,25.02,25191,0
+BBU.US,D,20241111,000000,25.08,25.3499,24.0233,25.03,33598,0
+BBU.US,D,20241112,000000,25.25,25.34,24.265,24.45,22006,0
+BBU.US,D,20241113,000000,24.7593,25.02,24.3222,24.45,5263,0
+BBU.US,D,20241114,000000,24.4245,25.29,24.4245,25.23,7171,0
+BBU.US,D,20241115,000000,25.155,25.5,24.546,25.15,18766,0
+BBU.US,D,20241118,000000,25.4074,25.413,24.15,24.41,19820,0
+BBU.US,D,20241119,000000,24.355,24.54,23.94,24.16,40147,0
+BBU.US,D,20241120,000000,24.045,24.1959,23.54,23.56,10266,0
+BBU.US,D,20241121,000000,23.31,24.6899,23.31,24.6899,9809,0
+BBU.US,D,20241122,000000,24.7417,25.22,24.7417,25.0449,13071,0
+BBU.US,D,20241125,000000,25.225,26.07,24.86,25.16,35920,0
+BBU.US,D,20241126,000000,25.42,25.885,25.2,25.56,23310,0
+BBU.US,D,20241127,000000,25.8905,26.485,25.56,26.08,21624,0
+BBU.US,D,20241129,000000,26.25,26.75,26.1329,26.435,21760,0
+BBU.US,D,20241202,000000,26.3,26.3,25.68,26.05,13586,0
+BBU.US,D,20241203,000000,25.7771,26.28,25.55,25.77,8819,0
+BBU.US,D,20241204,000000,26,26.32,25.4327,25.4327,8661,0
+BBU.US,D,20241205,000000,25.56,25.9,25.56,25.675,6789,0
+BBU.US,D,20241206,000000,25.75,25.899,24.5,24.75,57201,0
+BBU.US,D,20241209,000000,24.9665,25.03,24.58,24.8,32365,0
+BBU.US,D,20241210,000000,24.5,24.84,24.19,24.8,9887,0
+BBU.US,D,20241211,000000,25.28,25.4,24.63,24.84,21210,0
+BBU.US,D,20241212,000000,25.2379,25.2379,24.12,24.29,23607,0
+BBU.US,D,20241213,000000,24.1694,24.5074,23.68,23.68,30585,0
+BBU.US,D,20241216,000000,24.065,24.2,23.31,23.5,13210,0
+BBU.US,D,20241217,000000,23.46,23.52,22.73,22.85,29971,0
+BBU.US,D,20241218,000000,23.2,23.65,22.73,22.8,16473,0
+BBU.US,D,20241219,000000,22.77,23.11,22.3238,22.38,17964,0
+BBU.US,D,20241220,000000,22.355,23.08,22.19,22.65,13093,0
+BBU.US,D,20241223,000000,22.4163,22.94,22.2391,22.49,17769,0
+BBU.US,D,20241224,000000,22.35,22.8729,22.33,22.49,14187,0
+BBU.US,D,20241226,000000,22.98,23.0534,22.6593,22.7725,2155,0
+BBU.US,D,20241227,000000,21.53,22.64,21.53,22.45,14684,0
+BBU.US,D,20241230,000000,22.2,22.58,21.7801,22.07,11980,0
+BBU.US,D,20241231,000000,22.3,23.61,21.72,23.42,16272,0
+BBU.US,D,20250102,000000,23.5,23.9675,23.5,23.69,13912,0
+BBU.US,D,20250103,000000,23.875,24.5,23.6688,24.23,14546,0
+BBU.US,D,20250106,000000,24.46,24.46,22.58,22.5801,23856,0
+BBU.US,D,20250107,000000,22.7,22.7,21.87,22.35,14317,0
+BBU.US,D,20250108,000000,22.35,22.5799,22.26,22.54,4385,0
+BBU.US,D,20250110,000000,22.455,22.455,21.74,22.12,24275,0
+BBU.US,D,20250113,000000,22.11,22.14,21.77,21.97,12369,0
+BBU.US,D,20250114,000000,22.28,22.28,21.55,21.95,40409,0
+BBU.US,D,20250115,000000,22.3,22.6665,22.06,22.25,17411,0
+BBU.US,D,20250116,000000,22.09,22.3,21.64,21.78,16569,0
+BBU.US,D,20250117,000000,21.7619,22.04,21.44,21.55,10299,0
+BBU.US,D,20250121,000000,21.9,21.9,21.41,21.58,12369,0
+BBU.US,D,20250122,000000,22,22.08,21.387,21.63,34023,0
+BBU.US,D,20250123,000000,21.32,21.8,21.07,21.57,21434,0
+BBU.US,D,20250124,000000,21.25,21.7184,21.25,21.56,22179,0
+BBU.US,D,20250127,000000,21.46,22.3699,21.46,22.07,13904,0
+BBU.US,D,20250128,000000,22.095,22.2159,21.52,21.95,19519,0
+BBU.US,D,20250129,000000,21.8,22.04,21.45,21.55,25728,0
+BBU.US,D,20250130,000000,21.6464,22,21.45,21.73,34694,0
+BBU.US,D,20250131,000000,21.698,22.39,21.69,21.94,9742,0
+BBU.US,D,20250203,000000,21.27,21.68,20.34,21.53,37724,0
+BBU.US,D,20250204,000000,21.88,21.96,21.39,21.82,13594,0
+BBU.US,D,20250205,000000,22.01,22.59,22.01,22.36,6707,0
+BBU.US,D,20250206,000000,22.37,22.66,22.111,22.38,11708,0
+BBU.US,D,20250207,000000,22.544,22.71,22.3,22.69,10915,0
+BBU.US,D,20250210,000000,23.05,23.34,22.53,23.06,16743,0
+BBU.US,D,20250211,000000,23.53,24.39,23.53,24.03,17678,0
+BBU.US,D,20250212,000000,23.65,24.36,23.59,23.75,17708,0
+BBU.US,D,20250213,000000,23.875,24.86,23.682,24.52,9262,0
+BBU.US,D,20250214,000000,25.05,25.6,24.85,24.95,23283,0
+BBU.US,D,20250218,000000,25.1,25.47,24.68,25.36,11750,0
+BBU.US,D,20250219,000000,25.19,25.425,24.95,25.2,17368,0
+BBU.US,D,20250220,000000,25.21,25.46,24.885,25.37,16032,0
+BBU.US,D,20250221,000000,25.33,25.35,24.45,24.59,12145,0
+BBU.US,D,20250224,000000,24.86,25.55,24.3,24.94,14285,0
+BBU.US,D,20250225,000000,25.33,25.825,25.09,25.24,8696,0
+BBU.US,D,20250226,000000,25.14,25.46,24.77,24.96,20605,0
+BBU.US,D,20250227,000000,25.16,25.17,24.54,24.66,11775,0
+BBU.US,D,20250228,000000,24.8,25.19,24.47,25.03,18514,0
+BBU.US,D,20250303,000000,24.95,25.26,23.7,23.87,14040,0
+BBU.US,D,20250304,000000,23.55,24.29,23.35,23.96,45101,0
+BBU.US,D,20250305,000000,24.52,24.89,24.2688,24.8148,7266,0
+BBU.US,D,20250306,000000,23.5,24.82,23.49,23.62,16985,0
+BBU.US,D,20250307,000000,23.45,23.81,22.92,23.19,22667,0
+BBU.US,D,20250310,000000,23.09,23.15,21.77,22.43,21066,0
+BBU.US,D,20250311,000000,22.12,23.01,21.62,22.385,23888,0
+BBU.US,D,20250312,000000,22.22,22.51,21.84,22.25,10995,0
+BBU.US,D,20250313,000000,22.05,22.28,21.7599,21.7599,6978,0
+BBU.US,D,20250314,000000,22.265,22.65,22.02,22.4,10932,0
+BBU.US,D,20250317,000000,22.5101,22.84,22.51,22.6,10078,0
+BBU.US,D,20250318,000000,22.7768,23.57,22.7768,23.24,21694,0
+BBU.US,D,20250319,000000,23.56,24.16,23.07,23.78,17259,0
+BBU.US,D,20250320,000000,23.53,23.99,23.45,23.56,38657,0
+BBU.US,D,20250321,000000,23.52,23.57,22.9,23.03,12755,0
+BBU.US,D,20250324,000000,23.76,24.45,23.39,24.24,13580,0
+BBU.US,D,20250325,000000,24.33,24.78,24.2,24.44,8943,0
+BBU.US,D,20250326,000000,24.6,24.62,24.31,24.32,7588,0
+BBU.US,D,20250327,000000,24.0801,24.45,23.8301,24.24,5004,0
+BBU.US,D,20250328,000000,24.24,24.33,23.71,23.82,6752,0
+BBU.US,D,20250331,000000,23.6625,23.9,23.45,23.46,6084,0
+BBU.US,D,20250401,000000,23.01,24.21,22.7,24.01,27860,0
+BBU.US,D,20250402,000000,23.87,24.45,23.72,24.26,6266,0
+BBU.US,D,20250403,000000,24.14,24.14,22.57,22.96,11604,0
+BBU.US,D,20250404,000000,22.18,22.18,20.2,20.29,11873,0
+BBU.US,D,20250407,000000,19.53,21.58,18.92,19.99,20886,0
+BBU.US,D,20250408,000000,20.75,21.255,18.63,18.99,20126,0
+BBU.US,D,20250409,000000,19.35,21.41,18.71,21.03,84023,0
+BBU.US,D,20250410,000000,20.74,21.08,20.11,20.58,16454,0
+BBU.US,D,20250411,000000,20.58,20.82,20.18,20.2,9573,0
+BBU.US,D,20250414,000000,20.5,20.84,20.33,20.53,9252,0
+BBU.US,D,20250415,000000,20.89,21.25,20.38,20.97,29842,0
+BBU.US,D,20250416,000000,20.81,21.05,19.94,20.13,8491,0
+BBU.US,D,20250417,000000,20.75,20.92,20.16,20.385,6224,0
+BBU.US,D,20250421,000000,20.27,20.45,19.91,19.93,5144,0
+BBU.US,D,20250422,000000,20.25,21.02,20.16,21.02,11395,0
+BBU.US,D,20250423,000000,22,22,20.88,21,5777,0
+BBU.US,D,20250424,000000,20.62,21.86,20.62,21.86,8634,0
+BBU.US,D,20250425,000000,21.43,21.7862,21.3745,21.69,4101,0
+BBU.US,D,20250428,000000,21.55,21.65,21.33,21.48,12620,0
+BBU.US,D,20250429,000000,21.88,22.5162,21.5348,22.23,6441,0
+BBU.US,D,20250430,000000,21.66,22.37,21.2776,22.11,16365,0
+BBU.US,D,20250501,000000,22.28,22.5,21.62,21.89,24300,0
+BBU.US,D,20250502,000000,21.61,22.73,21.61,22.23,13310,0
+BBU.US,D,20250505,000000,22.73,22.76,21.68,21.68,14035,0
+BBU.US,D,20250506,000000,21.61,21.79,21.25,21.25,9263,0
+BBU.US,D,20250507,000000,21.2707,21.7,21.07,21.33,9416,0
+BBU.US,D,20250508,000000,21.33,22.59,21.33,22.31,22299,0
+BBU.US,D,20250509,000000,22.32,23.7075,22.32,23.03,21337,0
+BBU.US,D,20250512,000000,23.75,24.7,23.56,24.32,19437,0
+BBU.US,D,20250513,000000,25.03,25.22,24.68,24.69,14159,0
+BBU.US,D,20250514,000000,24.71,25.39,24.71,25.39,9462,0
+BBU.US,D,20250515,000000,25,26.05,25,25.61,14130,0
+BBU.US,D,20250516,000000,25.5512,25.93,25.0514,25.54,70200,0
+BBU.US,D,20250519,000000,24.8473,25.65,24.8473,25.27,11117,0
+BBU.US,D,20250520,000000,25.61,25.61,24.85,25.05,14197,0
+BBU.US,D,20250521,000000,24.86,25.5,24.61,24.77,22513,0
+BBU.US,D,20250522,000000,24.725,25.0956,24.41,24.77,103540,0
+BBU.US,D,20250523,000000,24.855,25.36,24.34,24.83,12200,0
+BBU.US,D,20250527,000000,24.74,25.39,24.69,24.69,106172,0
+BBU.US,D,20250528,000000,24.52,25.03,24.52,24.765,6089,0
+BBU.US,D,20250529,000000,24.77,25.03,24.572,24.572,13744,0
+BBU.US,D,20250530,000000,25.2849,25.2849,24.32,25.1129,10511,0
+BBU.US,D,20250602,000000,25.31,25.31,24.6,24.88,10641,0
+BBU.US,D,20250603,000000,25.055,25.41,24.75,25.27,20386,0
+BBU.US,D,20250604,000000,25.51,25.71,25.2,25.34,9809,0
+BBU.US,D,20250605,000000,25.7,25.73,25.04,25.23,4994,0
+BBU.US,D,20250606,000000,25.5,25.5,25.2,25.2,5270,0
+BBU.US,D,20250609,000000,25,25.46,24.79,24.91,13062,0
+BBU.US,D,20250610,000000,25.175,25.175,24.8882,25.04,4476,0
+BBU.US,D,20250611,000000,25.33,25.54,24.87,25.22,6140,0
+BBU.US,D,20250612,000000,25.145,25.26,24.9,24.9,5234,0
+BBU.US,D,20250613,000000,24.9,25.1,24.89,25.1,32461,0
+BBU.US,D,20250616,000000,25.31,25.45,24.91,24.97,7668,0
+BBU.US,D,20250617,000000,25.09,25.38,24.91,24.99,6937,0
+BBU.US,D,20250618,000000,25.34,25.46,24.82,25.25,6447,0
+BBU.US,D,20250620,000000,24.98,25.48,24.74,25.29,8733,0
+BBU.US,D,20250623,000000,25.77,26.1,25.3105,26.1,11448,0
+BBU.US,D,20250624,000000,26.3537,26.96,26.08,26.77,15568,0
+BBU.US,D,20250625,000000,26.65,26.65,24.92,24.92,22308,0
+BBU.US,D,20250626,000000,25.37,25.71,24.97,25.41,13123,0
+BBU.US,D,20250627,000000,26.0799,26.1967,25.26,25.3876,13439,0
+BBU.US,D,20250630,000000,25.66,26.13,25.5,25.93,8771,0
+BBU.US,D,20250701,000000,25.8657,26.14,25.8657,26.14,2519,0
+BBU.US,D,20250702,000000,26.13,26.49,25.93,26.17,31025,0
+BBU.US,D,20250703,000000,26.35,27.24,26.0424,27.16,8655,0
+BBU.US,D,20250707,000000,27,27.47,25.95,26.22,28459,0
+BBU.US,D,20250708,000000,26.25,26.25,25.6,25.91,16658,0
+BBU.US,D,20250709,000000,26.04,26.165,25.1001,25.69,9474,0
+BBU.US,D,20250710,000000,25.9,26.52,25.81,25.88,22491,0
+BBU.US,D,20250711,000000,25.76,26.06,25.3202,25.49,13724,0
+BBU.US,D,20250714,000000,25.8519,26.07,25.69,25.73,8719,0
+BBU.US,D,20250715,000000,26.075,26.075,25.11,25.375,10089,0
+BBU.US,D,20250716,000000,25.7868,26.24,25.1,26.17,51273,0
+BBU.US,D,20250717,000000,26.34,26.34,25.58,25.9,23688,0
+BBU.US,D,20250718,000000,26.01,26.04,25.52,25.86,37776,0
+BBU.US,D,20250721,000000,25.945,26.2375,25.4,25.6,16906,0
+BBU.US,D,20250722,000000,25.6899,26.1,25.4088,25.9,57332,0
+BBU.US,D,20250723,000000,26.08,26.09,25.542,25.6,25762,0
+BBU.US,D,20250724,000000,25.56,25.64,25.13,25.35,42458,0
+BBU.US,D,20250725,000000,25.5,25.92,25.17,25.67,84717,0
+BBU.US,D,20250728,000000,25.45,25.84,25.33,25.48,31214,0
+BBU.US,D,20250729,000000,25.66,26,25.01,25.27,36889,0
+BBU.US,D,20250730,000000,25.545,25.545,24.325,24.455,16682,0
+BBU.US,D,20250731,000000,24.4,24.5,24.025,24.15,32589,0
+BBU.US,D,20250801,000000,24.15,26,23.31,23.93,29789,0
+BBU.US,D,20250804,000000,24.2419,24.52,23.63,23.94,11134,0
+BBU.US,D,20250805,000000,24.56,25.83,24.56,25.35,48368,0
+BBU.US,D,20250806,000000,25.236,25.646,25.11,25.26,9665,0
+BBU.US,D,20250807,000000,25.175,25.2599,24.915,25.09,18401,0
+BBU.US,D,20250808,000000,25.09,25.21,24.75,24.81,18134,0
+BBU.US,D,20250811,000000,24.875,25.01,24.275,24.66,10133,0
+BBU.US,D,20250812,000000,24.78,24.88,24.39,24.46,12760,0
+BBU.US,D,20250813,000000,24.3877,24.53,24.18,24.46,13993,0
+BBU.US,D,20250814,000000,24.55,24.85,24.3,24.65,11127,0
+BBU.US,D,20250815,000000,24.85,25.19,24.76,25.19,5844,0
+BBU.US,D,20250818,000000,25.35,26.6353,25.35,26.52,25562,0
+BBU.US,D,20250819,000000,26.3552,26.92,26.1962,26.6,22251,0
+BBU.US,D,20250820,000000,26.7,27.28,26.27,27.23,35165,0
+BBU.US,D,20250821,000000,28,28.1,26.82,27.06,35016,0
+BBU.US,D,20250822,000000,26.99,28.23,26.93,27.72,114676,0
+BBU.US,D,20250825,000000,28.15,28.15,27.32,27.62,22129,0
+BBU.US,D,20250826,000000,27.6,28.05,26.9725,27.91,16953,0
+BBU.US,D,20250827,000000,28.01,28.28,27.91,28.07,3396,0
+BBU.US,D,20250828,000000,27.99,28.23,27.58,28.02,11019,0
+BBU.US,D,20250829,000000,28.02,28.05,26.91,26.91,99708,0
+BBU.US,D,20250902,000000,26.54,27.48,26.5,27.27,19506,0
+BBU.US,D,20250903,000000,27.02,27.17,26.59,26.66,30378,0
+BBU.US,D,20250904,000000,26.88,27.64,26.3,27.32,21348,0
+BBU.US,D,20250905,000000,27.395,27.85,26.9725,27.35,22812,0
+BBU.US,D,20250908,000000,27.35,27.96,27.2706,27.96,24890,0
+BBU.US,D,20250909,000000,27.66,27.94,26.46,26.66,47036,0
+BBU.US,D,20250910,000000,26.6375,27.17,26.6375,27.15,16662,0
+BBU.US,D,20250911,000000,27.1,28.1,26.98,27.82,47647,0
+BBU.US,D,20250912,000000,27.74,27.74,26.9,27,56497,0
+BBU.US,D,20250915,000000,27.14,27.37,26.8923,27.235,14624,0
+BBU.US,D,20250916,000000,27.1642,27.29,26.94,27.26,10987,0
+BBU.US,D,20250917,000000,27.13,27.68,26.83,26.94,101241,0
+BBU.US,D,20250918,000000,26.94,27.82,26.88,27.67,17579,0
+BBU.US,D,20250919,000000,27.35,27.86,26.96,27.73,12516,0
+BBU.US,D,20250922,000000,27.7299,28.77,27.65,28.77,35164,0
+BBU.US,D,20250923,000000,28.495,29.34,28.39,28.61,28763,0
+BBU.US,D,20250924,000000,29,29,28.41,28.48,8323,0
+BBU.US,D,20250925,000000,31.34,33.0499,29.59,31.75,339003,0
+BBU.US,D,20250926,000000,32.37,32.91,32.02,32.2,155055,0
+BBU.US,D,20250929,000000,32.05,32.74,31.22,32.74,123157,0
+BBU.US,D,20250930,000000,32.8888,32.95,31.9,32.61,108616,0
+BBU.US,D,20251001,000000,32.38,33.19,32.38,33.08,77223,0
+BBU.US,D,20251002,000000,32.68,33.19,32.27,32.96,106398,0
+BBU.US,D,20251003,000000,33.05,33.86,32.565,33.36,103821,0
+BBU.US,D,20251006,000000,33.325,33.61,32.55,33.5,144885,0
+BBU.US,D,20251007,000000,33.3,33.64,32.1401,33.36,195226,0
+BBU.US,D,20251008,000000,33.345,34.94,33.21,34.58,199852,0
+BBU.US,D,20251009,000000,34.22,34.8,33.78,34.06,67307,0
+BBU.US,D,20251010,000000,34.51,34.51,32.63,32.98,50864,0
+BBU.US,D,20251013,000000,33.8,35.3292,33.595,35.29,38118,0
+BBU.US,D,20251014,000000,34.57,35.915,33.8,35.8,173088,0
+BBU.US,D,20251015,000000,35.82,36.7199,35.53,35.99,191771,0
+BBU.US,D,20251016,000000,36.04,36.07,34.655,35.1,54132,0
+BBU.US,D,20251017,000000,35.05,35.18,33.75,34.56,105657,0
+BBU.US,D,20251020,000000,34.96,35.81,34.94,35.51,65407,0
+BBU.US,D,20251021,000000,35.32,35.53,34.24,34.41,41153,0
+BBU.US,D,20251022,000000,34.12,34.28,33.35,34.27,31477,0
+BBU.US,D,20251023,000000,34,34.85,34,34.51,29710,0
+BBU.US,D,20251024,000000,34.765,35.45,34.01,35.25,57944,0
+BBU.US,D,20251027,000000,35.7,36,34.25,35.27,55101,0
+BBU.US,D,20251028,000000,35.4761,35.5,35,35.2,83058,0
+BBU.US,D,20251029,000000,35.21,35.61,34.61,34.88,51387,0
+BBU.US,D,20251030,000000,35.11,35.38,34.12,34.6,69119,0
+BBU.US,D,20251031,000000,34.77,35.41,34.36,35.29,52825,0
+BBU.US,D,20251103,000000,35.14,35.5,34.44,34.62,20750,0
+BBU.US,D,20251104,000000,34.55,34.62,34.06,34.12,11993,0
+BBU.US,D,20251105,000000,34.1,34.71,33.91,34.71,24431,0
+BBU.US,D,20251106,000000,35.16,36.895,33.15,33.85,145047,0
+BBU.US,D,20251107,000000,33.52,33.64,30.4,31.04,89985,0
+BBU.US,D,20251110,000000,31.105,32.25,30.77,31.63,56944,0
+BBU.US,D,20251111,000000,31.48,32.08,31.24,31.31,60381,0
+BBU.US,D,20251112,000000,31,32.23,31,31.96,70355,0
+BBU.US,D,20251113,000000,32.04,32.4099,31.25,31.3,34725,0
+BBU.US,D,20251114,000000,31.215,32.95,30.86,32.58,48512,0
+BBU.US,D,20251117,000000,32.8145,32.8145,30.85,31.1,49888,0
+BBU.US,D,20251118,000000,31.44,32.3973,31.17,31.65,78411,0
+BBU.US,D,20251119,000000,31.75,32.59,31.71,32.27,45483,0
+BBU.US,D,20251120,000000,33.33,33.7589,31.42,31.58,153960,0
+BBU.US,D,20251121,000000,31.66,31.9,30.95,31.13,47576,0
+BBU.US,D,20251124,000000,31.36,32.79,30.91,32.68,65162,0
+BBU.US,D,20251125,000000,32.68,34.39,32.64,33.36,54807,0
+BBU.US,D,20251126,000000,33.84,33.93,33.25,33.58,48802,0
+BBU.US,D,20251128,000000,33.7,35.35,33.3,34.81,191379,0
+BBU.US,D,20251201,000000,34.74,35.45,34.29,34.49,42820,0
+BBU.US,D,20251202,000000,34.735,36.195,34.31,35.58,52537,0
+BBU.US,D,20251203,000000,35.31,35.38,34.63,35.05,64835,0
+BBU.US,D,20251204,000000,34.915,36.835,34.8342,36.25,59877,0
+BBU.US,D,20251205,000000,36.3,36.3,34.82,35.62,43434,0
+BBU.US,D,20251208,000000,35.71,36.14,35.03,35.46,18595,0
+BBU.US,D,20251209,000000,35.82,36.195,35.13,35.62,14756,0
+BBU.US,D,20251210,000000,35.53,36.05,35.2973,35.71,15613,0
+BBU.US,D,20251211,000000,35.85,36.46,35.79,36.2,52360,0
+BBU.US,D,20251212,000000,36.17,36.29,35.34,35.35,20472,0
+BBU.US,D,20251215,000000,35.65,36.05,34.82,35.15,30982,0
+BBU.US,D,20251216,000000,35.2598,35.64,35.1,35.39,9032,0
+BBU.US,D,20251217,000000,35.4319,35.4319,34.59,34.85,22715,0
+BBU.US,D,20251218,000000,34.67,35.99,34.5,34.77,46932,0
+BBU.US,D,20251219,000000,35.58,35.86,35.14,35.73,19491,0
+BBU.US,D,20251222,000000,35.91,36.36,35.2,35.515,22526,0
+BBU.US,D,20251223,000000,35.49,35.61,35,35.52,14665,0
+BBU.US,D,20251224,000000,35.07,36.445,35.07,36.06,10635,0
+BBU.US,D,20251226,000000,36.36,36.74,35.85,36.61,4641,0
+BBU.US,D,20251229,000000,35.65,36.71,35.65,36.46,13851,0
+BBU.US,D,20251230,000000,36.4,36.51,35.35,35.46,11728,0
+BBU.US,D,20251231,000000,35.45,35.7214,35.141,35.2,7163,0
+BBU.US,D,20260102,000000,35.69,36.25,35.47,35.83,13498,0
+BBU.US,D,20260105,000000,36.46,37.38,35.9301,37.14,45875,0
+BBU.US,D,20260106,000000,37.3,37.3,36.15,36.54,9180,0
+BBU.US,D,20260107,000000,36.2,36.48,33.75,33.94,29003,0
+BBU.US,D,20260108,000000,33.54,34.29,33.39,34.28,72681,0
+BBU.US,D,20260109,000000,34.44,34.87,34.3,34.46,42840,0
+BBU.US,D,20260112,000000,34.61,35.31,33.3,35.18,50714,0
+BBU.US,D,20260113,000000,35.18,35.39,34.82,34.987,32266,0
+BBU.US,D,20260114,000000,34.9,35.09,34.47,34.85,25910,0
+BBU.US,D,20260115,000000,35.53,36.535,34.99,36.32,30125,0
+BBU.US,D,20260116,000000,36.2801,36.66,35.98,36,20928,0
+BBU.US,D,20260120,000000,35.6,36.1899,35.35,35.56,28171,0
+BBU.US,D,20260121,000000,36.15,36.15,35.01,35.46,9624,0
+BBU.US,D,20260122,000000,35.46,36.9,35.35,35.99,31906,0
+BBU.US,D,20260123,000000,35.97,36.34,35,35.13,10372,0
+BBU.US,D,20260126,000000,35.37,35.92,34.77,34.785,20137,0
+BBU.US,D,20260127,000000,34.955,35.25,34.6,34.61,24005,0
+BBU.US,D,20260128,000000,34.55,34.91,34.32,34.57,23513,0
+BBU.US,D,20260129,000000,35.27,35.48,34.5031,34.84,22667,0
+BBU.US,D,20260130,000000,35,35.42,34.77,35.02,37884,0
+BBU.US,D,20260202,000000,35.84,37,35.84,36.29,33746,0
+BBU.US,D,20260203,000000,36.875,36.9075,34.85,35.48,34862,0
+BBU.US,D,20260204,000000,35.74,36.35,34.94,35.86,17915,0
+BBU.US,D,20260205,000000,35.39,35.89,34.78,34.87,12702,0
+BBU.US,D,20260206,000000,35.85,36.295,34.95,36.08,41533,0
+BBU.US,D,20260209,000000,36,36.92,36,36.82,26949,0
+BBU.US,D,20260210,000000,36.795,37.655,36.57,37.17,16341,0
+BBU.US,D,20260211,000000,37.7,37.75,36.03,36.15,21433,0
+BBU.US,D,20260212,000000,36.2,37.05,34.505,34.7,22985,0
+BBU.US,D,20260213,000000,34.65,34.82,33.7,33.76,24046,0
+BBU.US,D,20260217,000000,34.34,35.79,33.32,35.48,30547,0
+BBU.US,D,20260218,000000,35.34,35.93,35.11,35.2,26896,0
diff --git a/daily/us/nyse stocks/1/bbva.us.txt b/daily/us/nyse stocks/1/bbva.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b087152485d30ef208c48f5a7c5c8af2a99158b
--- /dev/null
+++ b/daily/us/nyse stocks/1/bbva.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBVA.US,D,20050225,000000,9.41003,9.54229,9.3826,9.47959,218650.41658072,0
+BBVA.US,D,20050228,000000,9.46587,9.52171,9.39435,9.45705,215298.37296014,0
+BBVA.US,D,20050301,000000,9.46587,9.53739,9.46195,9.52171,307696.98583027,0
+BBVA.US,D,20050302,000000,9.34047,9.45705,9.34047,9.38651,163282.49509637,0
+BBVA.US,D,20050303,000000,9.36986,9.40415,9.31793,9.36986,275601.47437917,0
+BBVA.US,D,20050304,000000,9.42178,9.54229,9.42178,9.49624,199428.22246905,0
+BBVA.US,D,20050307,000000,9.49134,9.54229,9.46195,9.50898,184969.72737603,0
+BBVA.US,D,20050308,000000,9.5609,9.62458,9.52661,9.57168,220234.57361456,0
+BBVA.US,D,20050309,000000,9.53053,9.57168,9.47959,9.49624,322507.62923301,0
+BBVA.US,D,20050310,000000,9.49624,9.59519,9.46195,9.54816,279836.44057337,0
+BBVA.US,D,20050311,000000,9.50212,9.54229,9.43942,9.46195,143004.87677531,0
+BBVA.US,D,20050314,000000,9.41493,9.45705,9.33557,9.40415,181443.14068021,0
+BBVA.US,D,20050315,000000,9.36104,9.363,9.3002,9.30588,323747.80371504,0
+BBVA.US,D,20050316,000000,9.29178,9.3002,9.2135,9.22761,218650.41658072,0
+BBVA.US,D,20050317,000000,9.20684,9.24456,9.15687,9.20684,219884.46674432,0
+BBVA.US,D,20050318,000000,9.20684,9.21908,8.94398,8.99003,1479593.4831304,0
+BBVA.US,D,20050321,000000,8.88638,8.91508,8.8179,8.86864,320039.5289058,0
+BBVA.US,D,20050322,000000,9.03059,9.07673,8.84533,8.88256,303994.83533946,0
+BBVA.US,D,20050323,000000,8.86306,8.91508,8.83886,8.87609,217766.47328735,0
+BBVA.US,D,20050324,000000,8.84533,8.96074,8.8179,8.84533,204541.0076382,0
+BBVA.US,D,20050328,000000,8.86306,8.88638,8.8225,8.83357,118315.70774531,0
+BBVA.US,D,20050329,000000,8.86306,8.90215,8.81153,8.82808,294118.35115167,0
+BBVA.US,D,20050330,000000,8.86306,8.94398,8.82808,8.89657,374529.6314152,0
+BBVA.US,D,20050331,000000,8.97112,9.006,8.88638,8.89657,246155.75136869,0
+BBVA.US,D,20050401,000000,9.13238,9.13238,8.89657,8.94398,437650.94003168,0
+BBVA.US,D,20050404,000000,8.8179,8.89,8.76009,8.85748,265202.38168537,0
+BBVA.US,D,20050405,000000,8.89657,8.98435,8.88638,8.94398,187437.82770324,0
+BBVA.US,D,20050406,000000,8.97112,8.99561,8.92076,8.94398,470806.97929087,0
+BBVA.US,D,20050407,000000,8.96074,8.99561,8.91508,8.92537,153409.0730678,0
+BBVA.US,D,20050408,000000,8.90215,8.97112,8.88638,8.93193,135420.92911974,0
+BBVA.US,D,20050411,000000,8.97112,9.02491,8.92537,8.97778,270844.92039869,0
+BBVA.US,D,20050412,000000,8.92076,9.006,8.85748,9.006,470806.97929087,0
+BBVA.US,D,20050413,000000,8.93938,8.99561,8.87609,8.91508,102799.74700341,0
+BBVA.US,D,20050414,000000,8.88638,8.88638,8.7886,8.80046,173861.23446412,0
+BBVA.US,D,20050415,000000,8.7647,8.77665,8.64331,8.66604,283711.09269996,0
+BBVA.US,D,20050418,000000,8.63175,8.71346,8.58531,8.63802,183912.26172716,0
+BBVA.US,D,20050419,000000,8.64331,8.69582,8.62049,8.6731,296762.01527387,0
+BBVA.US,D,20050420,000000,8.63175,8.69063,8.56954,8.60373,341374.61287574,0
+BBVA.US,D,20050421,000000,8.66075,8.69063,8.60373,8.6731,413845.71429504,0
+BBVA.US,D,20050422,000000,8.65556,8.71346,8.59844,8.66075,211244.07415961,0
+BBVA.US,D,20050425,000000,8.61608,8.65556,8.58531,8.65556,153583.61614305,0
+BBVA.US,D,20050426,000000,8.55906,8.59237,8.52653,8.54505,247040.7153818,0
+BBVA.US,D,20050427,000000,8.46432,8.54505,8.44238,8.49322,200843.96074608,0
+BBVA.US,D,20050428,000000,8.42562,8.52301,8.42562,8.44238,194315.43729991,0
+BBVA.US,D,20050429,000000,8.45913,8.51164,8.39222,8.46432,219704.82007038,0
+BBVA.US,D,20050502,000000,8.55906,8.58531,8.5186,8.56425,275601.47437917,0
+BBVA.US,D,20050503,000000,8.60373,8.6731,8.58531,8.63175,157636.89422384,0
+BBVA.US,D,20050504,000000,8.65027,8.80046,8.64331,8.72335,184794.16358105,0
+BBVA.US,D,20050505,000000,8.71346,8.77665,8.61608,8.7019,267137.66630918,0
+BBVA.US,D,20050506,000000,8.66604,8.71777,8.62744,8.6731,192553.6750316,0
+BBVA.US,D,20050509,000000,8.60991,8.68544,8.57385,8.66604,65948.702291563,0
+BBVA.US,D,20050510,000000,8.56425,8.57738,8.51164,8.53976,141414.59542304,0
+BBVA.US,D,20050511,000000,8.64331,8.6731,8.57385,8.65027,332910.80480576,0
+BBVA.US,D,20050512,000000,8.63802,8.66075,8.53976,8.57385,342614.78735778,0
+BBVA.US,D,20050513,000000,8.56425,8.65556,8.52653,8.56954,278425.80589504,0
+BBVA.US,D,20050516,000000,8.57385,8.67927,8.57385,8.66604,201196.10905579,0
+BBVA.US,D,20050517,000000,8.59844,8.64331,8.55906,8.62049,309988.50164276,0
+BBVA.US,D,20050518,000000,8.66604,8.81153,8.65027,8.7647,506952.70666355,0
+BBVA.US,D,20050519,000000,8.7647,8.80418,8.74363,8.78312,675525.59216354,0
+BBVA.US,D,20050520,000000,8.7019,8.71777,8.63802,8.69063,692629.79281823,0
+BBVA.US,D,20050523,000000,8.7019,8.80046,8.7019,8.7647,144239.94765865,0
+BBVA.US,D,20050524,000000,8.68544,8.75275,8.66075,8.73531,160987.91712468,0
+BBVA.US,D,20050525,000000,8.6731,8.71346,8.63175,8.66075,111792.28789783,0
+BBVA.US,D,20050526,000000,8.65556,8.7019,8.63802,8.69582,100860.37950064,0
+BBVA.US,D,20050527,000000,8.60373,8.67927,8.57738,8.66075,156055.79934921,0
+BBVA.US,D,20050531,000000,8.59844,8.61608,8.56425,8.57738,179502.7524577,0
+BBVA.US,D,20050601,000000,8.5327,8.6731,8.5327,8.60373,194141.9149444,0
+BBVA.US,D,20050602,000000,8.61608,8.67927,8.60991,8.65556,133305.99782198,0
+BBVA.US,D,20050603,000000,8.55289,8.59237,8.46432,8.5186,160457.14286076,0
+BBVA.US,D,20050606,000000,8.5186,8.57738,8.50028,8.55906,223410.03272041,0
+BBVA.US,D,20050607,000000,8.57385,8.60373,8.52301,8.55289,159932.49291527,0
+BBVA.US,D,20050608,000000,8.5186,8.54505,8.41857,8.44238,130661.31298004,0
+BBVA.US,D,20050609,000000,8.46432,8.56425,8.44238,8.52653,142648.64558664,0
+BBVA.US,D,20050610,000000,8.52301,8.52301,8.39594,8.47657,104740.13522592,0
+BBVA.US,D,20050613,000000,8.41857,8.48274,8.39594,8.48274,79348.711015965,0
+BBVA.US,D,20050614,000000,8.44238,8.52301,8.43101,8.47657,94863.651038125,0
+BBVA.US,D,20050615,000000,8.5186,8.5327,8.42562,8.51164,67181.731735429,0
+BBVA.US,D,20050616,000000,8.55289,8.56954,8.45913,8.51164,1326889.7274018,0
+BBVA.US,D,20050617,000000,8.64331,8.69582,8.62049,8.67927,444351.96511362,0
+BBVA.US,D,20050620,000000,8.57738,8.58531,8.50547,8.55906,160636.7895347,0
+BBVA.US,D,20050621,000000,8.44238,8.50547,8.39594,8.50028,427603.99564759,0
+BBVA.US,D,20050622,000000,8.50028,8.53976,8.46432,8.52653,150766.42966534,0
+BBVA.US,D,20050623,000000,8.43885,8.50028,8.37301,8.39222,201015.44166211,0
+BBVA.US,D,20050624,000000,8.39222,8.44238,8.34313,8.4124,149173.08615385,0
+BBVA.US,D,20050627,000000,8.34313,8.35812,8.28562,8.33128,382287.10142628,0
+BBVA.US,D,20050628,000000,8.26152,8.27524,8.22449,8.26926,351957.43512244,0
+BBVA.US,D,20050629,000000,8.33128,8.42562,8.3063,8.36253,381578.7219279,0
+BBVA.US,D,20050630,000000,8.49322,8.50547,8.3783,8.40113,141591.17993776,0
+BBVA.US,D,20050701,000000,8.43885,8.48274,8.3783,8.40113,387043.65540676,0
+BBVA.US,D,20050705,000000,8.35019,8.40544,8.31061,8.35019,215651.54198959,0
+BBVA.US,D,20050706,000000,8.31061,8.34313,8.3063,8.31482,95211.716468886,0
+BBVA.US,D,20050707,000000,8.15385,8.31482,8.11956,8.24595,159408.86368953,0
+BBVA.US,D,20050708,000000,8.24595,8.43885,8.23478,8.37301,220589.78408349,0
+BBVA.US,D,20050711,000000,8.43885,8.50028,8.39594,8.49322,576423.91277199,0
+BBVA.US,D,20050712,000000,8.60991,8.71346,8.60373,8.67927,353717.15595127,0
+BBVA.US,D,20050713,000000,8.62049,8.65556,8.59237,8.64331,193787.72519521,0
+BBVA.US,D,20050714,000000,8.70641,8.71346,8.62049,8.69063,326562.94875327,0
+BBVA.US,D,20050715,000000,8.68544,8.72335,8.63802,8.69063,97158.229009824,0
+BBVA.US,D,20050718,000000,8.69063,8.80418,8.61608,8.71346,221825.87568657,0
+BBVA.US,D,20050719,000000,8.79321,8.89,8.76009,8.88638,350898.94875382,0
+BBVA.US,D,20050720,000000,8.86864,9.02491,8.85199,8.99561,198900.51036435,0
+BBVA.US,D,20050721,000000,9.02491,9.08241,8.93938,9.08241,225177.91930715,0
+BBVA.US,D,20050722,000000,9.12297,9.1267,8.99003,9.01824,181620.74591467,0
+BBVA.US,D,20050725,000000,8.88256,8.94957,8.80418,8.90215,205423.93021183,0
+BBVA.US,D,20050726,000000,9.0013,9.08898,8.97778,9.02491,137010.18975227,0
+BBVA.US,D,20050727,000000,9.13238,9.24456,9.11729,9.2135,243156.87677756,0
+BBVA.US,D,20050728,000000,9.2135,9.33557,9.2135,9.3002,259736.42748677,0
+BBVA.US,D,20050729,000000,9.20213,9.24456,9.1795,9.19371,159226.15485637,0
+BBVA.US,D,20050801,000000,9.2955,9.3002,9.21908,9.25494,117969.68375402,0
+BBVA.US,D,20050802,000000,9.2135,9.27101,9.19371,9.26532,149002.62595756,0
+BBVA.US,D,20050803,000000,9.26532,9.33557,9.24456,9.32381,125895.57252192,0
+BBVA.US,D,20050804,000000,9.28423,9.30588,9.19645,9.28423,550682.3816918,0
+BBVA.US,D,20050805,000000,9.24456,9.27669,9.19645,9.24456,330265.09924409,0
+BBVA.US,D,20050808,000000,9.34047,9.3532,9.28423,9.30588,257616.39259032,0
+BBVA.US,D,20050809,000000,9.33557,9.40415,9.31304,9.3826,234872.71538152,0
+BBVA.US,D,20050810,000000,9.47273,9.53739,9.3826,9.41003,214417.49182599,0
+BBVA.US,D,20050811,000000,9.55306,9.62458,9.53739,9.61185,187793.03817217,0
+BBVA.US,D,20050812,000000,9.57168,9.62458,9.53739,9.60009,195200.40131302,0
+BBVA.US,D,20050815,000000,9.52171,9.57756,9.49624,9.55306,272962.91385566,0
+BBVA.US,D,20050816,000000,9.50212,9.50898,9.36986,9.39729,182680.25300303,0
+BBVA.US,D,20050817,000000,9.27669,9.37574,9.25494,9.31793,162573.09487826,0
+BBVA.US,D,20050818,000000,9.16824,9.24456,9.16824,9.20213,222174.96183707,0
+BBVA.US,D,20050819,000000,9.1795,9.27669,9.1795,9.27101,171212.46674323,0
+BBVA.US,D,20050822,000000,9.363,9.3826,9.30588,9.363,384404.07416352,0
+BBVA.US,D,20050823,000000,9.3002,9.30588,9.20684,9.25494,718725.51364761,0
+BBVA.US,D,20050824,000000,9.24456,9.24838,9.17294,9.20213,405208.38386955,0
+BBVA.US,D,20050825,000000,9.1795,9.22761,9.15687,9.19645,139652.83315473,0
+BBVA.US,D,20050826,000000,9.16157,9.1795,9.08898,9.10034,365357.44384684,0
+BBVA.US,D,20050829,000000,9.02491,9.08241,8.96074,9.06821,4176223.7732675,0
+BBVA.US,D,20050830,000000,8.99561,9.06821,8.97112,9.06821,938961.10798191,0
+BBVA.US,D,20050831,000000,8.98435,9.15119,8.96456,9.14649,755751.1014347,0
+BBVA.US,D,20050901,000000,9.28423,9.36104,9.25494,9.2955,229055.63359295,0
+BBVA.US,D,20050902,000000,9.34733,9.41003,9.32969,9.363,119022.04580421,0
+BBVA.US,D,20050906,000000,9.52661,9.58539,9.52171,9.57756,322155.48092329,0
+BBVA.US,D,20050907,000000,9.52661,9.59029,9.49624,9.54816,254089.8058945,0
+BBVA.US,D,20050908,000000,9.52661,9.60009,9.52171,9.54816,197492.93784524,0
+BBVA.US,D,20050909,000000,9.62458,9.66965,9.59029,9.64613,219355.73391988,0
+BBVA.US,D,20050912,000000,9.43354,9.49624,9.43354,9.46587,168747.42857523,0
+BBVA.US,D,20050913,000000,9.41003,9.41493,9.34733,9.363,209482.31189131,0
+BBVA.US,D,20050914,000000,9.41003,9.42766,9.32969,9.36104,154110.30752801,0
+BBVA.US,D,20050915,000000,9.34733,9.34733,9.2955,9.32969,303994.83533946,0
+BBVA.US,D,20050916,000000,9.363,9.41493,9.31304,9.3826,263259.95202338,0
+BBVA.US,D,20050919,000000,9.28423,9.33557,9.26532,9.29178,251093.99346259,0
+BBVA.US,D,20050920,000000,9.29178,9.34047,9.19645,9.25494,256028.15267753,0
+BBVA.US,D,20050921,000000,9.24456,9.27101,9.1795,9.20213,91162.52126705,0
+BBVA.US,D,20050922,000000,9.19371,9.26532,9.15119,9.26532,293237.47001752,0
+BBVA.US,D,20050923,000000,9.19371,9.25494,9.19371,9.21908,131185.96292553,0
+BBVA.US,D,20050926,000000,9.34733,9.43354,9.34733,9.39729,195732.19629667,0
+BBVA.US,D,20050927,000000,9.36986,9.3826,9.30588,9.36104,292181.02508837,0
+BBVA.US,D,20050928,000000,9.52171,9.58539,9.51485,9.53053,278956.58015896,0
+BBVA.US,D,20050929,000000,9.50898,9.62458,9.49134,9.61674,375762.66085907,0
+BBVA.US,D,20050930,000000,9.61185,9.64613,9.57756,9.59519,397269.22574505,0
+BBVA.US,D,20051003,000000,9.57756,9.59519,9.53739,9.5658,371878.82225484,0
+BBVA.US,D,20051004,000000,9.59029,9.68238,9.57756,9.58539,615747.14069,0
+BBVA.US,D,20051005,000000,9.50212,9.51485,9.3826,9.39435,349486.27263601,0
+BBVA.US,D,20051006,000000,9.41493,9.52171,9.41003,9.46587,406796.62378234,0
+BBVA.US,D,20051007,000000,9.52171,9.5658,9.45705,9.53053,219003.58561017,0
+BBVA.US,D,20051010,000000,9.5609,9.57756,9.49134,9.51485,289007.607422,0
+BBVA.US,D,20051011,000000,9.49134,9.52171,9.39729,9.42178,625799.18867278,0
+BBVA.US,D,20051012,000000,9.44432,9.48644,9.34047,9.37574,331501.19084717,0
+BBVA.US,D,20051013,000000,9.25494,9.363,9.21908,9.32381,325681.04689938,0
+BBVA.US,D,20051014,000000,9.39435,9.52171,9.39435,9.48644,337317.251916,0
+BBVA.US,D,20051017,000000,9.42178,9.46195,9.39729,9.43354,483850.75682661,0
+BBVA.US,D,20051018,000000,9.31304,9.32969,9.26532,9.28423,246332.33588342,0
+BBVA.US,D,20051019,000000,9.19371,9.41493,9.19371,9.40415,348433.91058583,0
+BBVA.US,D,20051020,000000,9.33557,9.36986,9.19371,9.2135,228350.31625378,0
+BBVA.US,D,20051021,000000,9.25494,9.31304,9.19371,9.23799,166454.89204301,0
+BBVA.US,D,20051024,000000,9.29178,9.47959,9.29178,9.47273,90633.78844261,0
+BBVA.US,D,20051025,000000,9.53739,9.59029,9.48644,9.55306,283897.88441207,0
+BBVA.US,D,20051026,000000,9.55306,9.63046,9.54229,9.54816,274197.98473901,0
+BBVA.US,D,20051027,000000,9.52171,9.5609,9.47959,9.50898,458809.4394869,0
+BBVA.US,D,20051028,000000,9.51485,9.5609,9.45705,9.53053,314394.948753,0
+BBVA.US,D,20051031,000000,9.57756,9.70394,9.57756,9.64026,270844.92039869,0
+BBVA.US,D,20051101,000000,9.69218,9.72353,9.62458,9.67553,222528.13086652,0
+BBVA.US,D,20051102,000000,9.61674,9.76762,9.60009,9.74998,189200.61069129,0
+BBVA.US,D,20051103,000000,9.80876,9.8313,9.70394,9.75586,831758.99674721,0
+BBVA.US,D,20051104,000000,9.69218,9.69218,9.49624,9.5658,333616.12214493,0
+BBVA.US,D,20051107,000000,9.52171,9.5658,9.46195,9.5609,438886.01091502,0
+BBVA.US,D,20051108,000000,9.53053,9.55306,9.48644,9.55306,409085.07743561,0
+BBVA.US,D,20051109,000000,9.47959,9.53739,9.44432,9.50898,240512.19193563,0
+BBVA.US,D,20051110,000000,9.53053,9.64613,9.52171,9.61185,3127762.91392,0
+BBVA.US,D,20051111,000000,9.60009,9.65201,9.57168,9.62458,286537.46565531,0
+BBVA.US,D,20051114,000000,9.61674,9.62458,9.47273,9.51485,299761.91058473,0
+BBVA.US,D,20051115,000000,9.51485,9.54229,9.47273,9.50898,5019085.1386082,0
+BBVA.US,D,20051116,000000,9.49624,9.53053,9.44432,9.51485,264142.87459701,0
+BBVA.US,D,20051117,000000,9.54816,9.63046,9.52171,9.63046,418079.65976951,0
+BBVA.US,D,20051118,000000,9.61185,9.65201,9.5609,9.64613,253566.17666875,0
+BBVA.US,D,20051121,000000,9.68238,9.70394,9.60009,9.63634,518411.30644571,0
+BBVA.US,D,20051122,000000,9.5658,9.72353,9.53053,9.70394,727360.80263363,0
+BBVA.US,D,20051123,000000,9.71667,9.79505,9.71667,9.77937,146882.59106111,0
+BBVA.US,D,20051125,000000,9.73823,9.74312,9.66475,9.70982,76175.293349591,0
+BBVA.US,D,20051128,000000,9.69218,9.79505,9.66965,9.73823,409261.66195034,0
+BBVA.US,D,20051129,000000,9.69218,9.73823,9.64613,9.70394,132420.01308914,0
+BBVA.US,D,20051130,000000,9.65201,9.69218,9.62458,9.64026,144239.94765865,0
+BBVA.US,D,20051201,000000,9.68728,9.79505,9.68728,9.78525,339964.99891715,0
+BBVA.US,D,20051202,000000,9.61185,9.68238,9.59029,9.66475,483324.06544165,0
+BBVA.US,D,20051205,000000,9.60597,9.61674,9.50212,9.55306,211066.46892515,0
+BBVA.US,D,20051206,000000,9.47273,9.53053,9.43942,9.47273,224996.23119373,0
+BBVA.US,D,20051207,000000,9.41493,9.41493,9.3532,9.36986,250039.58997292,0
+BBVA.US,D,20051208,000000,9.39435,9.49624,9.363,9.41003,660010.65214138,0
+BBVA.US,D,20051209,000000,9.48644,9.55306,9.46587,9.52171,132245.47001389,0
+BBVA.US,D,20051212,000000,9.65789,9.71667,9.61185,9.64613,159756.92912029,0
+BBVA.US,D,20051213,000000,9.63634,9.76272,9.61185,9.68728,403444.58016177,0
+BBVA.US,D,20051214,000000,9.72353,9.76762,9.70982,9.72353,245102.36859876,0
+BBVA.US,D,20051215,000000,9.71667,9.72843,9.60597,9.66475,139830.43838919,0
+BBVA.US,D,20051216,000000,9.81366,9.84697,9.74312,9.77937,512944.33152738,0
+BBVA.US,D,20051219,000000,9.77937,9.81954,9.73823,9.74998,152525.12977443,0
+BBVA.US,D,20051220,000000,9.67553,9.68238,9.62458,9.64613,117783.91276165,0
+BBVA.US,D,20051221,000000,9.70982,9.74998,9.67553,9.70394,134187.89967587,0
+BBVA.US,D,20051222,000000,9.74312,9.77448,9.69708,9.74312,235401.44820596,0
+BBVA.US,D,20051223,000000,9.77937,9.78917,9.75586,9.77448,70531.73391653,0
+BBVA.US,D,20051227,000000,9.81366,9.8411,9.74312,9.75586,126959.16248923,0
+BBVA.US,D,20051228,000000,9.8411,9.86069,9.73235,9.76762,106852.00436446,0
+BBVA.US,D,20051229,000000,9.76272,9.81366,9.74998,9.79505,797544.4711194,0
+BBVA.US,D,20051230,000000,9.71667,9.77937,9.68728,9.76272,129075.11450673,0
+BBVA.US,D,20060103,000000,9.92927,10.1066,9.88616,10.0625,680281.12542428,0
+BBVA.US,D,20060104,000000,10.1605,10.2349,10.1556,10.2134,449468.83316171,0
+BBVA.US,D,20060105,000000,10.1497,10.1703,10.1125,10.1605,175449.47437691,0
+BBVA.US,D,20060106,000000,10.1605,10.327,10.1605,10.2908,314222.44711723,0
+BBVA.US,D,20060109,000000,10.1605,10.2242,10.1311,10.1928,340671.33697605,0
+BBVA.US,D,20060110,000000,10.0625,10.0919,10.0331,10.0625,190609.20393014,0
+BBVA.US,D,20060111,000000,10.1252,10.1879,10.0958,10.1605,290238.59542639,0
+BBVA.US,D,20060112,000000,10.1184,10.1879,10.1125,10.136,227818.52127013,0
+BBVA.US,D,20060113,000000,10.1007,10.1497,10.0674,10.1428,240512.19193563,0
+BBVA.US,D,20060117,000000,10.0625,10.0733,10.0116,10.0625,232754.72192455,0
+BBVA.US,D,20060118,000000,9.98119,9.99687,9.88616,9.95866,325331.96074888,0
+BBVA.US,D,20060119,000000,10.037,10.1497,10.0243,10.1066,295533.06870895,0
+BBVA.US,D,20060120,000000,10.1605,10.1605,9.99687,9.99687,323567.13632136,0
+BBVA.US,D,20060123,000000,10.1497,10.1703,10.0958,10.1556,327622.45584163,0
+BBVA.US,D,20060124,000000,10.1605,10.2055,10.0733,10.1497,247571.48964571,0
+BBVA.US,D,20060125,000000,10.3838,10.4769,10.3574,10.4524,478029.59215909,0
+BBVA.US,D,20060126,000000,10.6552,10.7463,10.6249,10.7346,360947.93457738,0
+BBVA.US,D,20060127,000000,10.8286,10.857,10.7003,10.7885,643780.18758267,0
+BBVA.US,D,20060130,000000,10.7934,10.8904,10.7601,10.8796,287060.07416132,0
+BBVA.US,D,20060131,000000,11.0187,11.1568,10.9942,11.0687,1229554.9138772,0
+BBVA.US,D,20060201,000000,11.0275,11.1274,10.9775,11.1274,1708822.6390789,0
+BBVA.US,D,20060202,000000,11.053,11.0863,10.9266,10.9668,784141.40023578,0
+BBVA.US,D,20060203,000000,10.7414,10.8688,10.7081,10.8051,414381.59215765,0
+BBVA.US,D,20060206,000000,10.5964,11.2146,10.5915,10.667,573956.83316452,0
+BBVA.US,D,20060207,000000,10.5915,10.6768,10.5377,10.5788,326387.38495828,0
+BBVA.US,D,20060208,000000,10.6836,10.7757,10.6503,10.7689,552621.74919457,0
+BBVA.US,D,20060209,000000,10.8316,10.9942,10.8286,10.9148,606227.90841061,0
+BBVA.US,D,20060210,000000,10.8904,10.9433,10.7757,10.8463,606576.99456111,0
+BBVA.US,D,20060213,000000,10.7806,10.8727,10.7542,10.811,370472.27045546,0
+BBVA.US,D,20060214,000000,10.7414,10.9148,10.7003,10.9031,367474.41658407,0
+BBVA.US,D,20060215,000000,10.8512,10.9148,10.7248,10.7659,604108.8942339,0
+BBVA.US,D,20060216,000000,10.7806,10.8962,10.7542,10.8727,2957244.5365988,0
+BBVA.US,D,20060217,000000,10.8169,10.857,10.7757,10.8512,689806.48202209,0
+BBVA.US,D,20060221,000000,10.8169,10.8727,10.7885,10.7973,383344.56707516,0
+BBVA.US,D,20060222,000000,10.9433,11.1274,10.9364,11.0932,575725.74047099,0
+BBVA.US,D,20060223,000000,11.247,11.2646,11.1715,11.1715,320216.11342052,0
+BBVA.US,D,20060224,000000,11.1108,11.1676,11.1049,11.1108,350898.94875382,0
+BBVA.US,D,20060227,000000,11.1392,11.2195,11.1274,11.1784,232232.11341854,0
+BBVA.US,D,20060228,000000,11.1108,11.1451,11.0745,11.1108,342082.99237412,0
+BBVA.US,D,20060301,000000,11.1676,11.2587,11.1519,11.247,260793.89313565,0
+BBVA.US,D,20060302,000000,11.1108,11.1852,11.0187,11.1676,171212.46674323,0
+BBVA.US,D,20060303,000000,11.0275,11.1108,11.0011,11.0598,334852.21374801,0
+BBVA.US,D,20060306,000000,11.1157,11.1157,11.0187,11.0344,550682.3816918,0
+BBVA.US,D,20060307,000000,10.8286,10.9148,10.811,10.8904,268728.96838119,0
+BBVA.US,D,20060308,000000,10.8051,10.9217,10.8051,10.9099,233283.45474899,0
+BBVA.US,D,20060309,000000,10.9942,11.0275,10.9482,10.9668,363766.14177483,0
+BBVA.US,D,20060310,000000,10.955,11.1451,10.9148,11.1274,402033.94548344,0
+BBVA.US,D,20060313,000000,11.0932,11.1274,11.0412,11.0824,330265.09924409,0
+BBVA.US,D,20060314,000000,11.0932,11.244,11.0824,11.2146,160987.91712468,0
+BBVA.US,D,20060315,000000,11.3057,11.3459,11.244,11.341,197842.02399574,0
+BBVA.US,D,20060316,000000,11.2901,11.3743,11.2646,11.3694,222702.67394177,0
+BBVA.US,D,20060317,000000,11.3802,11.4556,11.3645,11.439,396041.29989988,0
+BBVA.US,D,20060320,000000,11.4321,11.439,11.3645,11.4165,536753.64014296,0
+BBVA.US,D,20060321,000000,11.2783,11.3018,11.2195,11.2254,2005590.7786712,0
+BBVA.US,D,20060322,000000,11.1627,11.247,11.1627,11.2313,293941.76663694,0
+BBVA.US,D,20060323,000000,11.1049,11.1323,11.0187,11.0236,501312.20938971,0
+BBVA.US,D,20060324,000000,11.0647,11.1451,11.053,11.1274,353014.90077132,0
+BBVA.US,D,20060327,000000,11.0932,11.1274,11.0687,11.0863,269079.07525143,0
+BBVA.US,D,20060328,000000,11.2068,11.2391,11.053,11.0647,2240996.3097561,0
+BBVA.US,D,20060329,000000,11.053,11.1676,11.0118,11.1274,320039.5289058,0
+BBVA.US,D,20060330,000000,11.296,11.4047,11.296,11.3224,374703.15377072,0
+BBVA.US,D,20060331,000000,11.3988,11.439,11.3596,11.4047,377523.40240764,0
+BBVA.US,D,20060403,000000,11.4096,11.5477,11.4096,11.5017,337502.00218863,0
+BBVA.US,D,20060404,000000,11.5722,11.7231,11.5722,11.7035,415610.53872256,0
+BBVA.US,D,20060405,000000,11.5722,11.6418,11.5301,11.582,453874.25955222,0
+BBVA.US,D,20060406,000000,11.5252,11.5722,11.4733,11.5379,925384.51474278,0
+BBVA.US,D,20060407,000000,11.3851,11.4096,11.1852,11.2313,813765.74920046,0
+BBVA.US,D,20060410,000000,11.2391,11.296,11.2068,11.2254,130661.31298004,0
+BBVA.US,D,20060411,000000,11.2313,11.2705,11.0932,11.1676,338726.86587459,0
+BBVA.US,D,20060412,000000,11.1049,11.1216,11.0275,11.0598,238578.94875129,0
+BBVA.US,D,20060413,000000,11.0069,11.0745,10.9893,11.0687,189380.25736523,0
+BBVA.US,D,20060417,000000,11.1274,11.1852,11.0932,11.099,159756.92912029,0
+BBVA.US,D,20060418,000000,11.1519,11.3057,11.1274,11.2832,352308.56271241,0
+BBVA.US,D,20060419,000000,11.3645,11.4792,11.3596,11.4615,265202.38168537,0
+BBVA.US,D,20060420,000000,11.3459,11.4047,11.3459,11.3743,177390.88331916,0
+BBVA.US,D,20060421,000000,11.5095,11.6124,11.4674,11.582,668825.58780134,0
+BBVA.US,D,20060424,000000,11.5722,11.6702,11.5546,11.6467,273488.58452089,0
+BBVA.US,D,20060425,000000,11.8416,11.8779,11.7388,11.824,428832.9422125,0
+BBVA.US,D,20060426,000000,11.774,11.8828,11.7613,11.8593,619628.93785475,0
+BBVA.US,D,20060427,000000,11.7682,11.9866,11.7613,11.9866,432541.21702175,0
+BBVA.US,D,20060428,000000,11.9161,12.1434,11.9053,12.068,552621.74919457,0
+BBVA.US,D,20060501,000000,12.0954,12.164,11.9866,12.0229,330793.83206853,0
+BBVA.US,D,20060502,000000,12.1052,12.1953,12.0905,12.1708,678866.40786699,0
+BBVA.US,D,20060503,000000,12.0317,12.0366,11.9563,11.9808,337502.00218863,0
+BBVA.US,D,20060504,000000,11.8828,12.0229,11.8642,12.0043,413495.60742481,0
+BBVA.US,D,20060505,000000,12.0729,12.1953,12.0317,12.1708,638142.75246804,0
+BBVA.US,D,20060508,000000,12.2051,12.2384,12.1532,12.2247,837394.39042237,0
+BBVA.US,D,20060509,000000,12.1885,12.2296,12.1483,12.1816,1261471.7993741,0
+BBVA.US,D,20060510,000000,12.2384,12.3295,12.2384,12.3295,592296.10470256,0
+BBVA.US,D,20060511,000000,12.3658,12.4481,12.2806,12.2864,719078.68267706,0
+BBVA.US,D,20060512,000000,12.2169,12.2453,12.0317,12.0778,697740.5365479,0
+BBVA.US,D,20060515,000000,11.8152,11.9298,11.7545,11.8348,613804.71102801,0
+BBVA.US,D,20060516,000000,11.8887,11.8936,11.7917,11.8779,342433.09924436,0
+BBVA.US,D,20060517,000000,11.7329,11.7545,11.4439,11.4615,1228318.8222741,0
+BBVA.US,D,20060518,000000,11.5183,11.5761,11.3459,11.3528,420726.38605092,0
+BBVA.US,D,20060519,000000,11.4439,11.5252,11.3165,11.4507,961883.41114491,0
+BBVA.US,D,20060522,000000,11.3057,11.3939,11.2146,11.3459,423719.13632362,0
+BBVA.US,D,20060523,000000,11.2587,11.3459,11.2195,11.2195,1595262.4645943,0
+BBVA.US,D,20060524,000000,11.1568,11.2254,11.0011,11.1323,584711.13632725,0
+BBVA.US,D,20060525,000000,11.1568,11.3165,11.1274,11.2901,559848.44494174,0
+BBVA.US,D,20060526,000000,11.3528,11.3645,11.2391,11.3224,574305.91931502,0
+BBVA.US,D,20060530,000000,11.2548,11.2901,11.1323,11.1519,504481.54417713,0
+BBVA.US,D,20060531,000000,11.2646,11.4047,11.2587,11.3459,339615.91276665,0
+BBVA.US,D,20060601,000000,11.247,11.4792,11.2313,11.4439,337502.00218863,0
+BBVA.US,D,20060602,000000,11.5722,11.5761,11.4321,11.5017,206307.8735052,0
+BBVA.US,D,20060605,000000,11.3459,11.3939,11.2068,11.2146,620509.81898891,0
+BBVA.US,D,20060606,000000,11.0236,11.0471,10.9217,11.0344,710265.78845658,0
+BBVA.US,D,20060607,000000,10.9775,11.0471,10.8688,10.8688,546624.00001232,0
+BBVA.US,D,20060608,000000,10.62,10.7248,10.5063,10.7248,768976.56708386,0
+BBVA.US,D,20060609,000000,10.6503,10.6611,10.4926,10.4926,615219.4285853,0
+BBVA.US,D,20060612,000000,10.5279,10.5318,10.3378,10.378,523173.98474462,0
+BBVA.US,D,20060613,000000,10.28,10.3662,10.1605,10.1771,667411.89096379,0
+BBVA.US,D,20060614,000000,10.3437,10.4074,10.2496,10.3613,763340.15268896,0
+BBVA.US,D,20060615,000000,10.5279,10.7601,10.522,10.6836,487907.09706661,0
+BBVA.US,D,20060616,000000,10.571,10.5857,10.425,10.5435,458461.37405614,0
+BBVA.US,D,20060619,000000,10.4985,10.5132,10.3525,10.3838,408734.97056538,0
+BBVA.US,D,20060620,000000,10.3192,10.4524,10.2859,10.3838,343139.43730326,0
+BBVA.US,D,20060621,000000,10.5857,10.7346,10.5759,10.7179,960826.96621577,0
+BBVA.US,D,20060622,000000,10.7248,10.7659,10.6836,10.7248,1142798.8397204,0
+BBVA.US,D,20060623,000000,10.616,10.7003,10.5788,10.6307,198014.52563151,0
+BBVA.US,D,20060626,000000,10.6611,10.714,10.6023,10.7003,389866.9662029,0
+BBVA.US,D,20060627,000000,10.7003,10.7081,10.5132,10.5279,510651.79499515,0
+BBVA.US,D,20060628,000000,10.62,10.7003,10.5524,10.6552,274369.46565504,0
+BBVA.US,D,20060629,000000,10.7757,11.0863,10.7757,11.0687,454050.84406694,0
+BBVA.US,D,20060630,000000,11.2391,11.3224,11.1451,11.2646,432363.61178728,0
+BBVA.US,D,20060703,000000,11.3106,11.4321,11.2832,11.4272,684694.71757269,0
+BBVA.US,D,20060705,000000,11.4321,11.4321,11.247,11.3802,1713063.7295915,0
+BBVA.US,D,20060706,000000,11.4507,11.5977,11.439,11.5605,2266030.4820576,0
+BBVA.US,D,20060707,000000,11.6565,11.7447,11.6153,11.6418,424606.1417762,0
+BBVA.US,D,20060710,000000,11.6418,11.6966,11.6153,11.6153,493373.05126521,0
+BBVA.US,D,20060711,000000,11.6467,11.7329,11.5761,11.727,182328.10469331,0
+BBVA.US,D,20060712,000000,11.5125,11.5644,11.4096,11.439,311575.72083581,0
+BBVA.US,D,20060713,000000,11.3224,11.3596,11.2146,11.2254,320393.71865499,0
+BBVA.US,D,20060714,000000,11.1216,11.1216,11.0187,11.0932,698093.70557735,0
+BBVA.US,D,20060717,000000,10.8316,10.8962,10.7934,10.8688,539570.82662067,0
+BBVA.US,D,20060718,000000,10.8394,10.8688,10.7346,10.8463,1387016.2443061,0
+BBVA.US,D,20060719,000000,10.8051,11.2146,10.8051,11.2019,547506.92258595,0
+BBVA.US,D,20060720,000000,11.3293,11.341,11.1519,11.1568,593002.44276146,0
+BBVA.US,D,20060721,000000,11.247,11.2587,11.1852,11.2195,282127.95638586,0
+BBVA.US,D,20060724,000000,11.2705,11.5125,11.2705,11.4792,307869.48746605,0
+BBVA.US,D,20060725,000000,11.4272,11.5301,11.3802,11.5125,334323.48092357,0
+BBVA.US,D,20060726,000000,11.3528,11.5761,11.3459,11.5477,1546246.4820414,0
+BBVA.US,D,20060727,000000,11.6065,11.6124,11.485,11.5125,2127614.7612257,0
+BBVA.US,D,20060728,000000,11.6349,11.774,11.5977,11.727,735121.33480392,0
+BBVA.US,D,20060731,000000,11.6702,11.681,11.6065,11.6702,265022.73501143,0
+BBVA.US,D,20060801,000000,11.582,11.6222,11.485,11.6222,343493.62705245,0
+BBVA.US,D,20060802,000000,11.6869,11.7848,11.681,11.7162,193082.40785604,0
+BBVA.US,D,20060803,000000,11.7388,11.8485,11.7035,11.8152,258323.75136896,0
+BBVA.US,D,20060804,000000,11.9514,11.9984,11.7917,11.8642,502715.69902987,0
+BBVA.US,D,20060807,000000,11.7682,11.7848,11.6966,11.7447,415262.4732918,0
+BBVA.US,D,20060808,000000,11.7447,11.8299,11.6869,11.7162,193610.11996074,0
+BBVA.US,D,20060809,000000,11.8779,11.9631,11.8015,11.8093,305759.65976698,0
+BBVA.US,D,20060810,000000,11.774,11.8642,11.7388,11.8152,361124.51909211,0
+BBVA.US,D,20060811,000000,11.7104,11.774,11.6869,11.7613,332557.63577631,0
+BBVA.US,D,20060814,000000,11.8299,11.871,11.7388,11.7447,226762.07634099,0
+BBVA.US,D,20060815,000000,11.9808,12.068,11.9514,12.0268,421080.57580011,0
+BBVA.US,D,20060816,000000,12.1581,12.2169,12.1356,12.21,467446.76991239,0
+BBVA.US,D,20060817,000000,12.3021,12.4422,12.3021,12.4255,4326984.0786144,0
+BBVA.US,D,20060818,000000,12.4255,12.5284,12.3903,12.5176,2392984.5409482,0
+BBVA.US,D,20060821,000000,12.4941,12.4941,12.3658,12.3775,450172.1090614,0
+BBVA.US,D,20060822,000000,12.2972,12.3442,12.21,12.2864,243156.87677756,0
+BBVA.US,D,20060823,000000,12.2051,12.2384,12.1356,12.1992,1039647.965127,0
+BBVA.US,D,20060824,000000,12.3148,12.3148,12.2051,12.2639,316160.79390026,0
+BBVA.US,D,20060825,000000,12.258,12.2864,12.2169,12.2512,244219.44602513,0
+BBVA.US,D,20060828,000000,12.3442,12.4363,12.3021,12.4255,348256.30535136,0
+BBVA.US,D,20060829,000000,12.5,12.5519,12.3903,12.5323,321451.18430387,0
+BBVA.US,D,20060830,000000,12.5705,12.6078,12.4882,12.5441,273488.58452089,0
+BBVA.US,D,20060831,000000,12.4882,12.5441,12.4579,12.5284,254446.03708316,0
+BBVA.US,D,20060901,000000,12.6205,12.7469,12.6029,12.6901,3759021.932473,0
+BBVA.US,D,20060905,000000,12.74,12.8331,12.7185,12.7929,1040706.4514957,0
+BBVA.US,D,20060906,000000,12.5784,12.598,12.4422,12.5029,3412531.4722689,0
+BBVA.US,D,20060907,000000,12.3442,12.4363,12.3217,12.3442,278956.58015896,0
+BBVA.US,D,20060908,000000,12.2296,12.2678,12.1816,12.2512,508182.67394821,0
+BBVA.US,D,20060911,000000,12.1992,12.2512,12.1307,12.2051,543799.66849645,0
+BBVA.US,D,20060912,000000,12.2512,12.4255,12.2335,12.4255,2218421.0513041,0
+BBVA.US,D,20060913,000000,12.3374,12.405,12.2639,12.3844,401328.62814427,0
+BBVA.US,D,20060914,000000,12.4638,12.5323,12.4422,12.5284,457580.49292198,0
+BBVA.US,D,20060915,000000,12.4765,12.5176,12.4109,12.4579,722780.83316787,0
+BBVA.US,D,20060918,000000,12.3658,12.5382,12.3442,12.5225,353717.15595127,0
+BBVA.US,D,20060919,000000,12.4304,12.4304,12.2512,12.3217,1498633.9891287,0
+BBVA.US,D,20060920,000000,12.4882,12.6391,12.4833,12.6264,1250013.199592,0
+BBVA.US,D,20060921,000000,12.6391,12.6666,12.5519,12.5823,461810.3555175,0
+BBVA.US,D,20060922,000000,12.6264,12.6323,12.5225,12.5578,570961.02073261,0
+BBVA.US,D,20060925,000000,12.5745,12.6323,12.4481,12.6136,1419646.6129001,0
+BBVA.US,D,20060926,000000,12.4882,12.5823,12.4638,12.5784,307170.29444531,0
+BBVA.US,D,20060927,000000,12.452,12.5578,12.452,12.5284,554205.90622841,0
+BBVA.US,D,20060928,000000,12.598,12.6205,12.5225,12.5745,383165.94112096,0
+BBVA.US,D,20060929,000000,12.6391,12.7008,12.6029,12.6479,344371.44602739,0
+BBVA.US,D,20061002,000000,12.6666,12.7361,12.643,12.6479,302408.63686614,0
+BBVA.US,D,20061003,000000,12.6391,12.6832,12.598,12.6391,594054.80481165,0
+BBVA.US,D,20061004,000000,12.643,12.8674,12.643,12.8498,1189882.5998087,0
+BBVA.US,D,20061005,000000,12.9438,13.2475,12.936,13.2377,4336681.936848,0
+BBVA.US,D,20061006,000000,13.0339,13.0692,12.9791,13.0408,4036219.8125228,0
+BBVA.US,D,20061009,000000,13.0251,13.0535,12.9722,13.03,478389.90622671,0
+BBVA.US,D,20061010,000000,13.0045,13.0045,12.9017,12.9791,1439216.8724425,0
+BBVA.US,D,20061011,000000,12.8556,12.9654,12.8272,12.9017,768796.92040992,0
+BBVA.US,D,20061012,000000,13.1153,13.2377,13.0741,13.2132,716082.87024515,0
+BBVA.US,D,20061013,000000,13.1437,13.2132,13.1113,13.1917,311755.36750975,0
+BBVA.US,D,20061016,000000,13.0467,13.1554,13.0251,13.1329,427775.47656362,0
+BBVA.US,D,20061017,000000,12.885,12.8929,12.7469,12.8498,604464.10470283,0
+BBVA.US,D,20061018,000000,12.9203,12.9546,12.8331,12.9262,253912.20066003,0
+BBVA.US,D,20061019,000000,13.0467,13.129,12.9889,13.0868,505365.4874705,0
+BBVA.US,D,20061020,000000,13.0741,13.1515,12.9889,13.0986,326387.38495828,0
+BBVA.US,D,20061023,000000,12.9595,13.1437,12.9546,13.1113,323036.36205745,0
+BBVA.US,D,20061024,000000,12.982,13.0163,12.9301,13.0006,442412.59761085,0
+BBVA.US,D,20061025,000000,13.0045,13.1329,12.9948,13.129,1441327.7208613,0
+BBVA.US,D,20061026,000000,13.0986,13.1603,12.9546,13.1437,1956921.8408293,0
+BBVA.US,D,20061027,000000,13.1721,13.1721,13.0467,13.1153,385810.6259629,0
+BBVA.US,D,20061030,000000,13.0467,13.081,12.9889,13.0594,246864.13086707,0
+BBVA.US,D,20061031,000000,13.129,13.2661,13.0986,13.2377,920272.75029337,0
+BBVA.US,D,20061101,000000,13.3915,13.4219,13.2309,13.2309,368179.73392324,0
+BBVA.US,D,20061102,000000,13.1799,13.1917,13.1035,13.1682,391106.1199652,0
+BBVA.US,D,20061103,000000,13.1515,13.1603,13.0643,13.0986,329560.80262466,0
+BBVA.US,D,20061106,000000,13.1603,13.3004,13.1603,13.2828,233107.890954,0
+BBVA.US,D,20061107,000000,13.3866,13.5199,13.3827,13.4317,669531.92586024,0
+BBVA.US,D,20061108,000000,13.415,13.5493,13.3631,13.512,510303.72956439,0
+BBVA.US,D,20061109,000000,13.5071,13.5493,13.4679,13.4885,777270.93567728,0
+BBVA.US,D,20061110,000000,13.4954,13.5267,13.4317,13.4728,311050.05017059,0
+BBVA.US,D,20061113,000000,13.4317,13.4885,13.415,13.463,304526.63032311,0
+BBVA.US,D,20061114,000000,13.5071,13.5071,13.3465,13.4513,311403.21920004,0
+BBVA.US,D,20061115,000000,13.4454,13.5424,13.4317,13.512,258857.58779209,0
+BBVA.US,D,20061116,000000,13.5689,13.6002,13.512,13.564,318631.95638668,0
+BBVA.US,D,20061117,000000,13.4454,13.5316,13.4043,13.512,340671.33697605,0
+BBVA.US,D,20061120,000000,13.463,13.6002,13.4572,13.5591,226762.07634099,0
+BBVA.US,D,20061121,000000,13.5591,13.5885,13.512,13.5689,338554.36423882,0
+BBVA.US,D,20061122,000000,13.756,13.8197,13.709,13.756,485615.58125413,0
+BBVA.US,D,20061124,000000,13.6639,13.7227,13.6169,13.6169,254800.22683235,0
+BBVA.US,D,20061127,000000,13.2534,13.2534,13.0045,13.0251,1701067.2105073,0
+BBVA.US,D,20061128,000000,13.0124,13.1329,13.0045,13.129,611341.7142995,0
+BBVA.US,D,20061129,000000,13.1976,13.225,13.0917,13.1603,472215.57252973,0
+BBVA.US,D,20061130,000000,13.1858,13.2377,13.1554,13.2083,1365860.8070101,0
+BBVA.US,D,20061201,000000,13.2475,13.271,13.081,13.225,1094132.9640378,0
+BBVA.US,D,20061204,000000,13.1554,13.2828,13.1437,13.2377,1403951.0054842,0
+BBVA.US,D,20061205,000000,13.2583,13.3396,13.2377,13.3347,407325.35660678,0
+BBVA.US,D,20061206,000000,13.2661,13.2779,13.1976,13.2083,567084.32716655,0
+BBVA.US,D,20061207,000000,13.2309,13.2828,13.1329,13.1554,301526.73501225,0
+BBVA.US,D,20061208,000000,13.2309,13.2534,13.129,13.1721,524049.76228008,0
+BBVA.US,D,20061211,000000,13.1917,13.2896,13.1858,13.271,414731.69902789,0
+BBVA.US,D,20061212,000000,13.1917,13.2661,13.1554,13.2377,369940.47547181,0
+BBVA.US,D,20061213,000000,13.2779,13.3572,13.2309,13.3465,487730.51255189,0
+BBVA.US,D,20061214,000000,13.225,13.2828,13.2083,13.2779,553680.23556319,0
+BBVA.US,D,20061215,000000,13.3827,13.3866,13.2828,13.3004,566021.75791898,0
+BBVA.US,D,20061218,000000,13.2181,13.2377,13.1515,13.1554,390925.45257152,0
+BBVA.US,D,20061219,000000,13.0917,13.2475,13.0868,13.2377,643257.57907666,0
+BBVA.US,D,20061220,000000,13.2083,13.2534,13.1329,13.1329,352480.04362845,0
+BBVA.US,D,20061221,000000,13.1329,13.2034,13.1113,13.129,485260.3707852,0
+BBVA.US,D,20061222,000000,13.1113,13.129,12.9948,13.0594,319330.12868768,0
+BBVA.US,D,20061226,000000,13.129,13.1682,13.0467,13.1554,134539.02726585,0
+BBVA.US,D,20061227,000000,13.0535,13.2132,13.0251,13.2083,397627.49837319,0
+BBVA.US,D,20061228,000000,13.2309,13.2475,13.1554,13.2034,353188.42312683,0
+BBVA.US,D,20061229,000000,13.129,13.225,13.129,13.1603,476096.34897475,0
+BBVA.US,D,20070103,000000,13.6061,13.6747,13.5071,13.5542,1163260.1875944,0
+BBVA.US,D,20070104,000000,13.5013,13.5591,13.4317,13.5591,1045822.298824,0
+BBVA.US,D,20070105,000000,13.369,13.3994,13.2083,13.2779,1102420.187593,0
+BBVA.US,D,20070108,000000,13.271,13.271,13.1682,13.2436,308576.84624469,0
+BBVA.US,D,20070109,000000,13.3239,13.3347,13.1799,13.2083,422310.54308477,0
+BBVA.US,D,20070110,000000,13.0467,13.1035,13.0251,13.081,265557.5921543,0
+BBVA.US,D,20070111,000000,13.1153,13.2661,13.0917,13.2377,577487.5027393,0
+BBVA.US,D,20070112,000000,13.3347,13.4454,13.3308,13.3915,292001.37841443,0
+BBVA.US,D,20070116,000000,13.5316,13.5591,13.3572,13.415,484559.13632499,0
+BBVA.US,D,20070117,000000,13.4082,13.4728,13.3465,13.4082,427603.99564759,0
+BBVA.US,D,20070118,000000,13.4856,13.512,13.3572,13.3827,540632.3751485,0
+BBVA.US,D,20070119,000000,13.463,13.5963,13.463,13.564,323919.28463108,0
+BBVA.US,D,20070122,000000,13.6404,13.6404,13.4219,13.4728,498133.68812464,0
+BBVA.US,D,20070123,000000,13.564,13.6854,13.5424,13.6335,393745.70120844,0
+BBVA.US,D,20070124,000000,13.709,13.7805,13.6805,13.756,403266.9749273,0
+BBVA.US,D,20070125,000000,13.7227,13.7844,13.564,13.5963,620860.94657888,0
+BBVA.US,D,20070126,000000,13.5267,13.5267,13.4043,13.5071,677463.93894657,0
+BBVA.US,D,20070129,000000,13.4885,13.564,13.4679,13.5071,316690.54744443,0
+BBVA.US,D,20070130,000000,13.5885,13.6678,13.5424,13.6678,479617.83207188,0
+BBVA.US,D,20070131,000000,13.5013,13.7285,13.4885,13.7148,1323186.5561912,0
+BBVA.US,D,20070201,000000,13.8001,13.8598,13.7423,13.8598,500777.35224684,0
+BBVA.US,D,20070202,000000,13.8001,13.8471,13.7364,13.8471,507834.60851745,0
+BBVA.US,D,20070205,000000,13.8079,13.8471,13.7619,13.8471,546799.56380731,0
+BBVA.US,D,20070206,000000,14.1714,14.1978,14.0842,14.1831,1328650.4689503,0
+BBVA.US,D,20070207,000000,14.2958,14.3703,14.2752,14.333,2139603.114552,0
+BBVA.US,D,20070208,000000,14.2233,14.3134,14.1753,14.2703,334852.21374801,0
+BBVA.US,D,20070209,000000,14.2037,14.2429,14.1067,14.1596,438357.27809058,0
+BBVA.US,D,20070212,000000,14.0607,14.0607,13.9343,13.9627,541515.29772213,0
+BBVA.US,D,20070213,000000,14.1253,14.1978,14.0783,14.1831,416090.27699957,0
+BBVA.US,D,20070214,000000,14.2351,14.3703,14.2233,14.3428,328604.38822987,0
+BBVA.US,D,20070215,000000,14.383,14.3996,14.3379,14.3487,363241.49182934,0
+BBVA.US,D,20070216,000000,14.0489,14.0489,13.9225,13.9852,20336273.980829,0
+BBVA.US,D,20070220,000000,13.9451,13.9519,13.8598,13.9049,3553776.6282153,0
+BBVA.US,D,20070221,000000,13.8706,13.8814,13.7334,13.8197,4076777.0906044,0
+BBVA.US,D,20070222,000000,13.8314,13.8539,13.7844,13.8314,2649019.8386639,0
+BBVA.US,D,20070223,000000,13.8314,13.8314,13.7805,13.8128,1641817.4918582,0
+BBVA.US,D,20070226,000000,13.9519,13.9686,13.8344,13.9167,1463487.5463798,0
+BBVA.US,D,20070227,000000,13.756,13.7726,13.1554,13.2828,2482739.4896961,0
+BBVA.US,D,20070228,000000,13.3827,13.4317,13.2034,13.3239,1982313.2650392,0
+BBVA.US,D,20070301,000000,12.9948,13.1682,12.9076,13.0643,3909509.7056497,0
+BBVA.US,D,20070302,000000,12.8929,12.9546,12.7586,12.7655,2613049.6750862,0
+BBVA.US,D,20070305,000000,12.5705,12.6666,12.452,12.4638,1990073.7972095,0
+BBVA.US,D,20070306,000000,12.7234,12.8272,12.6391,12.7988,1203460.2137676,0
+BBVA.US,D,20070307,000000,12.8213,12.8742,12.7469,12.7655,894178.05018373,0
+BBVA.US,D,20070308,000000,13.0692,13.1721,13.0467,13.1113,1226553.9978466,0
+BBVA.US,D,20070309,000000,13.2132,13.2534,13.1437,13.2132,1016900.2050393,0
+BBVA.US,D,20070312,000000,13.1153,13.2132,13.081,13.1682,1014078.9356826,0
+BBVA.US,D,20070313,000000,13.0594,13.0986,12.74,12.7586,2593829.522414,0
+BBVA.US,D,20070314,000000,12.6763,12.7988,12.4882,12.7929,2020753.5703836,0
+BBVA.US,D,20070315,000000,12.6832,12.7861,12.6391,12.7704,2452412.8855515,0
+BBVA.US,D,20070316,000000,12.8449,12.9262,12.7537,12.8106,1792227.6903348,0
+BBVA.US,D,20070319,000000,13.0045,13.0986,12.9438,13.081,1695776.8201037,0
+BBVA.US,D,20070320,000000,13.0006,13.1515,12.9595,13.1378,1588919.7121405,0
+BBVA.US,D,20070321,000000,13.2828,13.512,13.1515,13.4954,3108188.5714986,0
+BBVA.US,D,20070322,000000,13.5365,13.5542,13.3994,13.463,1452964.9465976,0
+BBVA.US,D,20070323,000000,13.3308,13.3866,13.3004,13.3572,2270790.0981973,0
+BBVA.US,D,20070326,000000,13.3239,13.3514,13.1153,13.3092,2012290.7830334,0
+BBVA.US,D,20070327,000000,13.2661,13.3631,13.2132,13.3396,1547659.1581592,0
+BBVA.US,D,20070328,000000,13.2779,13.3759,13.2436,13.2828,2875787.0186035,0
+BBVA.US,D,20070329,000000,13.4082,13.4679,13.3092,13.4043,1722928.9858622,0
+BBVA.US,D,20070330,000000,13.369,13.4513,13.3396,13.4278,1367975.7383078,0
+BBVA.US,D,20070402,000000,13.4679,13.4885,13.3866,13.4454,1116172.3446271,0
+BBVA.US,D,20070403,000000,13.61,13.7423,13.5885,13.6805,2633857.0469514,0
+BBVA.US,D,20070404,000000,13.5885,13.5963,13.5199,13.5591,3373742.080774,0
+BBVA.US,D,20070405,000000,13.5689,13.6061,13.4954,13.564,1290568.4362341,0
+BBVA.US,D,20070409,000000,13.5689,13.5689,13.4572,13.5267,1620480.3664487,0
+BBVA.US,D,20070410,000000,13.6335,13.7334,13.61,13.658,1197462.4645853,0
+BBVA.US,D,20070411,000000,13.7364,13.7364,13.5316,13.5365,2698920.7852299,0
+BBVA.US,D,20070412,000000,13.4513,13.5836,13.4317,13.5542,2064479.1625329,0
+BBVA.US,D,20070413,000000,13.5689,13.61,13.5199,13.6061,917277.9585812,0
+BBVA.US,D,20070416,000000,13.6854,13.7491,13.658,13.7491,2843924.2312528,0
+BBVA.US,D,20070417,000000,13.6805,13.7491,13.6463,13.6678,1554004.9727722,0
+BBVA.US,D,20070418,000000,13.5757,13.6639,13.5199,13.5963,1576931.3588142,0
+BBVA.US,D,20070419,000000,13.415,13.5542,13.3866,13.5071,1222148.5714561,0
+BBVA.US,D,20070420,000000,13.9225,13.9686,13.8128,13.8539,4227010.7045664,0
+BBVA.US,D,20070423,000000,13.7619,13.8128,13.7148,13.756,2518538.1723578,0
+BBVA.US,D,20070424,000000,13.4777,13.4954,13.415,13.4376,3117182.1331128,0
+BBVA.US,D,20070425,000000,13.4777,13.564,13.3994,13.5493,1586995.6554338,0
+BBVA.US,D,20070426,000000,13.4954,13.4954,13.3572,13.3572,788198.76119552,0
+BBVA.US,D,20070427,000000,13.1682,13.3004,13.1437,13.2436,1274344.0959938,0
+BBVA.US,D,20070430,000000,13.2436,13.271,13.081,13.0917,3847015.1189526,0
+BBVA.US,D,20070501,000000,13.0408,13.1437,12.9889,13.081,1394599.1712419,0
+BBVA.US,D,20070502,000000,13.0643,13.1976,13.0467,13.1799,1005972.379521,0
+BBVA.US,D,20070503,000000,13.1976,13.2132,13.0643,13.1515,1128168.8637114,0
+BBVA.US,D,20070504,000000,13.3396,13.4572,13.3396,13.4219,1912487.8691816,0
+BBVA.US,D,20070507,000000,13.415,13.4513,13.3827,13.3866,564435.55944566,0
+BBVA.US,D,20070508,000000,13.2955,13.369,13.2436,13.3514,879901.24320413,0
+BBVA.US,D,20070509,000000,13.3915,13.4856,13.3759,13.4856,2132193.7099717,0
+BBVA.US,D,20070510,000000,13.3866,13.4728,13.1682,13.1976,1859938.1548947,0
+BBVA.US,D,20070511,000000,13.4278,13.5591,13.415,13.5424,2171312.7939421,0
+BBVA.US,D,20070514,000000,13.4954,13.5316,13.3994,13.463,1299387.454773,0
+BBVA.US,D,20070515,000000,13.6854,13.8539,13.6678,13.6982,4175166.3076187,0
+BBVA.US,D,20070516,000000,13.8314,13.8471,13.6982,13.8314,3959865.893219,0
+BBVA.US,D,20070517,000000,13.7423,13.7805,13.6933,13.7364,2949845.3392159,0
+BBVA.US,D,20070518,000000,13.8001,13.8814,13.7668,13.8765,2070384.026219,0
+BBVA.US,D,20070521,000000,13.8314,13.8314,13.6933,13.7285,2005942.9269809,0
+BBVA.US,D,20070522,000000,13.7423,13.7619,13.6678,13.6805,2257743.2585024,0
+BBVA.US,D,20070523,000000,13.7364,13.8814,13.709,13.7903,4078715.4373875,0
+BBVA.US,D,20070524,000000,13.8079,13.8236,13.61,13.6512,6557228.1266473,0
+BBVA.US,D,20070525,000000,13.6512,13.7148,13.6169,13.709,2855858.486433,0
+BBVA.US,D,20070529,000000,13.7227,13.8197,13.6933,13.7334,1733881.3086541,0
+BBVA.US,D,20070530,000000,13.5757,13.7285,13.5493,13.7285,2364072.6543608,0
+BBVA.US,D,20070531,000000,13.8079,13.8197,13.7619,13.8079,992570.32935716,0
+BBVA.US,D,20070601,000000,13.8128,13.8236,13.7805,13.7952,1202405.8102779,0
+BBVA.US,D,20070604,000000,13.8197,13.8598,13.7805,13.8236,2179982.7873992,0
+BBVA.US,D,20070605,000000,13.8598,13.9049,13.7491,13.7952,1209997.9236914,0
+BBVA.US,D,20070606,000000,13.61,13.6296,13.4856,13.4954,1612722.8964377,0
+BBVA.US,D,20070607,000000,13.2583,13.3915,13.0917,13.1153,2163599.2148797,0
+BBVA.US,D,20070608,000000,13.1329,13.2955,13.0339,13.2828,1926915.7426825,0
+BBVA.US,D,20070611,000000,13.1721,13.2896,13.129,13.1917,1134159.4678554,0
+BBVA.US,D,20070612,000000,12.936,13.0692,12.8791,12.885,2399516.1265535,0
+BBVA.US,D,20070613,000000,12.9076,13.0408,12.8635,13.03,5323085.0775464,0
+BBVA.US,D,20070614,000000,13.2661,13.3827,13.1976,13.3092,2492969.1429133,0
+BBVA.US,D,20070615,000000,13.5424,13.6296,13.512,13.5316,3558890.4341042,0
+BBVA.US,D,20070618,000000,13.5689,13.5689,13.4856,13.4954,1868229.4613289,0
+BBVA.US,D,20070619,000000,13.3759,13.5071,13.3465,13.4777,1259000.6368877,0
+BBVA.US,D,20070620,000000,13.5316,13.564,13.2955,13.3308,2347138.9139024,0
+BBVA.US,D,20070621,000000,13.3092,13.3866,13.2583,13.3866,2067482.120003,0
+BBVA.US,D,20070622,000000,13.3347,13.3465,13.129,13.1437,1249305.8408133,0
+BBVA.US,D,20070625,000000,13.2779,13.415,13.2034,13.225,2040674.957516,0
+BBVA.US,D,20070626,000000,13.3514,13.3827,13.2309,13.2534,1847247.5463884,0
+BBVA.US,D,20070627,000000,13.1515,13.2955,13.1153,13.2828,1157961.6314329,0
+BBVA.US,D,20070628,000000,13.3004,13.4317,13.2828,13.3239,1515388.0829131,0
+BBVA.US,D,20070629,000000,13.3866,13.4679,13.2828,13.3347,1459144.3838933,0
+BBVA.US,D,20070702,000000,13.4376,13.5316,13.4278,13.5013,2623807.0404081,0
+BBVA.US,D,20070703,000000,13.5885,13.5885,13.512,13.5316,1166606.1068965,0
+BBVA.US,D,20070705,000000,13.564,13.5689,13.4082,13.4954,1373441.6925064,0
+BBVA.US,D,20070706,000000,13.4856,13.5689,13.4278,13.5424,1787647.7208691,0
+BBVA.US,D,20070709,000000,13.5267,13.5424,13.4454,13.4954,1013651.2541123,0
+BBVA.US,D,20070710,000000,13.3171,13.4278,13.2181,13.225,2525495.398094,0
+BBVA.US,D,20070711,000000,13.3465,13.4954,13.3171,13.4777,1797872.2704876,0
+BBVA.US,D,20070712,000000,13.4777,13.6335,13.4513,13.6335,2309666.25087,0
+BBVA.US,D,20070713,000000,13.7334,13.7364,13.658,13.6805,2892707.4897053,0
+BBVA.US,D,20070716,000000,13.7334,13.8706,13.7334,13.7903,2379940.7634124,0
+BBVA.US,D,20070717,000000,13.8197,13.8765,13.7668,13.7805,2947106.748158,0
+BBVA.US,D,20070718,000000,13.7903,13.8598,13.6463,13.7844,3099897.2650644,0
+BBVA.US,D,20070719,000000,13.9225,13.9745,13.7805,13.8344,4204788.6151439,0
+BBVA.US,D,20070720,000000,13.658,13.709,13.5071,13.5267,4418860.0829786,0
+BBVA.US,D,20070723,000000,13.6296,13.6678,13.5424,13.6002,2521356.3795552,0
+BBVA.US,D,20070724,000000,13.8539,13.8647,13.5365,13.6061,4388287.485377,0
+BBVA.US,D,20070725,000000,13.8197,13.8344,13.61,13.7726,6041086.9008995,0
+BBVA.US,D,20070726,000000,13.4082,13.4954,13.0986,13.3171,3924505.0993251,0
+BBVA.US,D,20070727,000000,13.3514,13.3866,13.1378,13.1378,3417824.9248317,0
+BBVA.US,D,20070730,000000,13.2828,13.3915,13.1721,13.3631,2138545.6489032,0
+BBVA.US,D,20070731,000000,13.4856,13.5757,13.2828,13.3572,3166730.9313691,0
+BBVA.US,D,20070801,000000,13.3308,13.4954,13.1554,13.4454,4408277.2607319,0
+BBVA.US,D,20070802,000000,13.3514,13.4954,13.2896,13.4278,2629181.1298303,0
+BBVA.US,D,20070803,000000,13.2828,13.3759,13.0986,13.1153,3197889.4221004,0
+BBVA.US,D,20070806,000000,13.2377,13.5963,13.1153,13.5542,4607379.8736044,0
+BBVA.US,D,20070807,000000,13.2896,13.5267,13.2534,13.4043,4806946.9139579,0
+BBVA.US,D,20070808,000000,13.5885,13.7726,13.5071,13.7227,4429472.5060977,0
+BBVA.US,D,20070809,000000,13.3053,13.4954,13.2309,13.2377,3386264.2705234,0
+BBVA.US,D,20070810,000000,13.03,13.0986,12.8047,12.9791,5962351.6424463,0
+BBVA.US,D,20070813,000000,13.2309,13.2583,12.9654,13.0006,2856389.2606969,0
+BBVA.US,D,20070814,000000,13.0741,13.1035,12.7586,12.7655,2861676.5889413,0
+BBVA.US,D,20070815,000000,12.5088,12.6969,12.3217,12.3295,3483108.1178539,0
+BBVA.US,D,20070816,000000,12.1953,12.4304,11.8779,12.3903,5667635.149528,0
+BBVA.US,D,20070817,000000,12.6205,12.7008,12.3903,12.6391,2832115.5246004,0
+BBVA.US,D,20070820,000000,12.5578,12.5745,12.3374,12.5,2217452.3882725,0
+BBVA.US,D,20070821,000000,12.308,12.4833,12.258,12.3374,2492379.1669046,0
+BBVA.US,D,20070822,000000,12.5029,12.6479,12.4579,12.6391,2458940.3882779,0
+BBVA.US,D,20070823,000000,12.6264,12.6391,12.3775,12.4941,2130789.1996118,0
+BBVA.US,D,20070824,000000,12.452,12.7126,12.4109,12.7126,5299808.5846342,0
+BBVA.US,D,20070827,000000,12.5284,12.6136,12.5,12.5284,3223973.9150127,0
+BBVA.US,D,20070828,000000,12.4481,12.4833,12.2296,12.2384,3984375.4155751,0
+BBVA.US,D,20070829,000000,12.4177,12.6264,12.2864,12.6078,4096876.0829713,0
+BBVA.US,D,20070830,000000,12.3217,12.5441,12.3148,12.405,7421419.4723592,0
+BBVA.US,D,20070831,000000,12.7008,12.7753,12.5745,12.7008,4769932.5540879,0
+BBVA.US,D,20070904,000000,12.6969,12.9438,12.6597,12.8929,5173730.3032791,0
+BBVA.US,D,20070905,000000,12.6078,13.0643,12.5323,12.6391,6452309.3654672,0
+BBVA.US,D,20070906,000000,12.5284,13.0408,12.4177,12.5823,33332756.467491,0
+BBVA.US,D,20070907,000000,12.402,12.4304,12.21,12.2512,14700021.880375,0
+BBVA.US,D,20070910,000000,12.258,12.2678,12.068,12.1483,4769050.652234,0
+BBVA.US,D,20070911,000000,12.2051,12.3707,12.1953,12.355,7098737.300051,0
+BBVA.US,D,20070912,000000,12.1816,12.308,12.1258,12.2453,7324439.8693036,0
+BBVA.US,D,20070913,000000,12.258,12.2806,12.1757,12.1757,26478998.02895,0
+BBVA.US,D,20070914,000000,12.0317,12.068,11.969,12.0562,20774628.196761,0
+BBVA.US,D,20070917,000000,11.871,11.8994,11.7682,11.7917,10737329.614201,0
+BBVA.US,D,20070918,000000,12.1356,12.5705,12.0268,12.5225,11932329.082057,0
+BBVA.US,D,20070919,000000,12.8106,12.9017,12.6832,12.7126,17902217.719051,0
+BBVA.US,D,20070920,000000,12.74,12.8106,12.6391,12.6763,11265798.072228,0
+BBVA.US,D,20070921,000000,12.8449,12.8498,12.7469,12.7469,7219523.149563,0
+BBVA.US,D,20070924,000000,12.7988,12.8213,12.6666,12.6969,5444047.5115731,0
+BBVA.US,D,20070925,000000,12.5519,12.6715,12.4882,12.5088,10416410.22488,0
+BBVA.US,D,20070926,000000,12.6763,12.6969,12.4941,12.6391,9267963.742848,0
+BBVA.US,D,20070927,000000,12.7185,12.8164,12.6832,12.7655,6260197.6620822,0
+BBVA.US,D,20070928,000000,12.7537,12.8106,12.6597,12.7361,4947145.8321726,0
+BBVA.US,D,20071001,000000,12.6391,12.9546,12.6264,12.9144,4070424.1309533,0
+BBVA.US,D,20071002,000000,13.2661,13.2661,13.1113,13.2436,3676675.3675856,0
+BBVA.US,D,20071003,000000,13.2955,13.3308,13.0741,13.1113,4526598.0720759,0
+BBVA.US,D,20071004,000000,13.0535,13.1378,13.0163,13.0643,2815300.1876316,0
+BBVA.US,D,20071005,000000,13.1721,13.2896,13.1721,13.2132,4380418.7569144,0
+BBVA.US,D,20071008,000000,13.1603,13.1721,13.0692,13.1231,1906844.3097485,0
+BBVA.US,D,20071009,000000,13.1378,13.2779,13.129,13.2779,5441759.0579198,0
+BBVA.US,D,20071010,000000,13.2436,13.2828,13.1721,13.2377,3981729.7100134,0
+BBVA.US,D,20071011,000000,13.3866,13.6463,13.2828,13.3514,4396992.1833052,0
+BBVA.US,D,20071012,000000,13.4572,13.564,13.4317,13.512,3681265.5442487,0
+BBVA.US,D,20071015,000000,13.5199,13.5424,13.3866,13.4513,8553297.6315996,0
+BBVA.US,D,20071016,000000,13.3053,13.3239,13.2083,13.225,3995576.7939832,0
+BBVA.US,D,20071017,000000,13.3004,13.3171,13.1721,13.2955,3644058.2683482,0
+BBVA.US,D,20071018,000000,13.3092,13.4885,13.3053,13.4679,3289815.4417317,0
+BBVA.US,D,20071019,000000,13.3308,13.3994,13.1917,13.2083,4423800.3665119,0
+BBVA.US,D,20071022,000000,13.0045,13.1682,12.9546,13.1554,3260542.220357,0
+BBVA.US,D,20071023,000000,13.2377,13.2955,13.1437,13.2828,2354377.8582864,0
+BBVA.US,D,20071024,000000,13.0535,13.0868,12.7988,13.0868,3304622.0022555,0
+BBVA.US,D,20071025,000000,12.9477,13.0006,12.7704,12.8213,5305095.9128786,0
+BBVA.US,D,20071026,000000,13.1976,13.2955,13.0868,13.2779,5163856.8812505,0
+BBVA.US,D,20071029,000000,13.3994,13.4278,13.3514,13.3994,2209778.6172799,0
+BBVA.US,D,20071030,000000,13.4513,13.512,13.4376,13.4513,2380468.4755171,0
+BBVA.US,D,20071031,000000,13.6639,13.8079,13.5591,13.8079,4542290.6173325,0
+BBVA.US,D,20071101,000000,13.4885,13.5542,13.3631,13.4043,3312376.4101074,0
+BBVA.US,D,20071102,000000,13.4454,13.6335,13.3827,13.5836,3723581.5224394,0
+BBVA.US,D,20071105,000000,13.512,13.6296,13.4454,13.6169,5799530.5126716,0
+BBVA.US,D,20071106,000000,13.7041,13.7423,13.5689,13.7334,6438270.3861866,0
+BBVA.US,D,20071107,000000,13.5885,13.6002,13.1799,13.1917,4306540.082976,0
+BBVA.US,D,20071108,000000,13.2955,13.3631,13.0251,13.3004,4855505.614068,0
+BBVA.US,D,20071109,000000,13.1554,13.2955,13.0045,13.0868,5186251.4723088,0
+BBVA.US,D,20071112,000000,13.0163,13.1721,12.8674,12.885,3093270.7525234,0
+BBVA.US,D,20071113,000000,13.2377,13.512,13.1976,13.4954,3588621.9586414,0
+BBVA.US,D,20071114,000000,13.6639,13.6678,13.4278,13.4679,2919865.7797823,0
+BBVA.US,D,20071115,000000,13.4679,13.5199,13.2034,13.3092,3458254.612946,0
+BBVA.US,D,20071116,000000,13.3092,13.4513,13.2534,13.369,3201289.4395487,0
+BBVA.US,D,20071119,000000,13.1682,13.1721,13.0124,13.03,4915227.9259559,0
+BBVA.US,D,20071120,000000,13.2475,13.3171,13.0006,13.1858,4364146.4428465,0
+BBVA.US,D,20071121,000000,13.03,13.1554,12.936,13.0124,3091258.9139192,0
+BBVA.US,D,20071123,000000,13.271,13.3092,13.1976,13.2475,794273.06435814,0
+BBVA.US,D,20071126,000000,13.3092,13.3347,12.9654,12.9722,2433783.7296078,0
+BBVA.US,D,20071127,000000,13.1378,13.225,13.0692,13.2034,2415644.5191384,0
+BBVA.US,D,20071128,000000,13.3171,13.6061,13.3092,13.564,2322187.4198997,0
+BBVA.US,D,20071129,000000,13.5013,13.6639,13.5013,13.5591,2920826.277056,0
+BBVA.US,D,20071130,000000,13.7364,13.7668,13.5316,13.5885,2350026.5300421,0
+BBVA.US,D,20071203,000000,13.6061,13.6404,13.5071,13.5199,2119327.5376705,0
+BBVA.US,D,20071204,000000,13.4728,13.6404,13.4454,13.564,1764541.6881532,0
+BBVA.US,D,20071205,000000,13.6296,13.6512,13.4856,13.6061,2424734.028408,0
+BBVA.US,D,20071206,000000,13.5885,13.7334,13.5071,13.7041,1895209.1254517,0
+BBVA.US,D,20071207,000000,13.7903,13.8647,13.7227,13.7491,1699066.5998202,0
+BBVA.US,D,20071210,000000,13.9225,13.9852,13.8598,13.9343,1685370.5823717,0
+BBVA.US,D,20071211,000000,13.8471,13.9852,13.4317,13.4954,2759302.4820687,0
+BBVA.US,D,20071212,000000,13.9794,14.0548,13.6237,13.7668,3913690.5736978,0
+BBVA.US,D,20071213,000000,13.6512,13.709,13.4856,13.6805,2648297.1690891,0
+BBVA.US,D,20071214,000000,13.4679,13.5963,13.3866,13.4082,2267823.8866378,0
+BBVA.US,D,20071217,000000,13.1917,13.2955,13.0868,13.0986,3706833.5529734,0
+BBVA.US,D,20071218,000000,13.3171,13.3465,13.0408,13.2309,2295654.8310223,0
+BBVA.US,D,20071219,000000,13.1721,13.2034,13.0006,13.081,3158266.1025794,0
+BBVA.US,D,20071220,000000,13.1113,13.1437,12.936,13.0467,2132862.2814003,0
+BBVA.US,D,20071221,000000,13.081,13.1976,13.0692,13.1799,1228466.8266362,0
+BBVA.US,D,20071224,000000,13.1799,13.3396,13.1378,13.3396,462865.7797269,0
+BBVA.US,D,20071226,000000,13.2955,13.3994,13.2955,13.3396,729304.25301535,0
+BBVA.US,D,20071227,000000,13.2475,13.3631,13.2083,13.2583,1316960.1657876,0
+BBVA.US,D,20071228,000000,13.4376,13.463,13.3827,13.415,1788530.6434427,0
+BBVA.US,D,20071231,000000,13.415,13.415,13.1378,13.2661,1483405.871353,0
+BBVA.US,D,20080102,000000,13.3631,13.3759,13.225,13.2779,2665947.4548038,0
+BBVA.US,D,20080103,000000,13.2083,13.2534,13.1437,13.1515,1822252.1614369,0
+BBVA.US,D,20080104,000000,12.9546,13.0045,12.838,12.8556,3819015.7558113,0
+BBVA.US,D,20080107,000000,12.7929,12.9144,12.7361,12.8674,4189451.2803562,0
+BBVA.US,D,20080108,000000,12.6666,12.7469,12.355,12.3619,3672533.2868876,0
+BBVA.US,D,20080109,000000,12.3981,12.5745,12.2757,12.5578,3400720.724177,0
+BBVA.US,D,20080110,000000,12.2864,12.6597,12.2864,12.5284,5577073.8321868,0
+BBVA.US,D,20080111,000000,12.4304,12.4833,12.2864,12.3619,3323869.7143606,0
+BBVA.US,D,20080114,000000,12.4481,12.4833,12.3658,12.452,1839879.9913174,0
+BBVA.US,D,20080115,000000,12.2051,12.2453,11.9161,11.9161,4152276.6674873,0
+BBVA.US,D,20080116,000000,11.9749,12.0954,11.727,11.7966,5541564.0132111,0
+BBVA.US,D,20080117,000000,11.778,11.7917,11.3596,11.4507,6177585.7100629,0
+BBVA.US,D,20080118,000000,11.6633,11.6917,11.2646,11.3596,9111646.6392458,0
+BBVA.US,D,20080122,000000,10.6023,10.9893,10.5915,10.8962,5769198.8049283,0
+BBVA.US,D,20080123,000000,10.3662,10.9482,10.2398,10.9315,9810626.3295559,0
+BBVA.US,D,20080124,000000,11.3165,11.5987,11.1921,11.5605,6387405.8801876,0
+BBVA.US,D,20080125,000000,11.7545,11.7545,11.2068,11.247,3865180.8681351,0
+BBVA.US,D,20080128,000000,11.2313,11.4674,11.1568,11.4507,3426108.065508,0
+BBVA.US,D,20080129,000000,11.582,11.6153,11.4321,11.5889,3215204.911741,0
+BBVA.US,D,20080130,000000,11.6917,11.9161,11.5125,11.6702,3349708.213816,0
+BBVA.US,D,20080131,000000,11.2254,11.6153,11.2068,11.5125,3852348.3795852,0
+BBVA.US,D,20080201,000000,11.7035,11.8936,11.629,11.8828,2895884.9902507,0
+BBVA.US,D,20080204,000000,11.8828,11.8828,11.6418,11.6869,2079106.0763827,0
+BBVA.US,D,20080205,000000,11.1784,11.2146,10.7885,10.7973,4170250.521359,0
+BBVA.US,D,20080206,000000,10.9609,11.053,10.7973,10.8169,2990602.6783662,0
+BBVA.US,D,20080207,000000,10.6944,10.8208,10.5788,10.7307,3224750.6827335,0
+BBVA.US,D,20080208,000000,10.5377,10.7689,10.5063,10.6503,2709608.7416096,0
+BBVA.US,D,20080211,000000,10.6023,10.6444,10.4769,10.571,2701514.4340849,0
+BBVA.US,D,20080212,000000,10.7307,10.955,10.714,10.8316,3550776.7329045,0
+BBVA.US,D,20080213,000000,11.053,11.1049,10.8688,11.0824,2856646.4820709,0
+BBVA.US,D,20080214,000000,11.099,11.1274,10.955,10.9668,2494956.4842438,0
+BBVA.US,D,20080215,000000,10.8864,10.9364,10.7757,10.8864,1986036.8506446,0
+BBVA.US,D,20080219,000000,11.1323,11.1921,11.0236,11.0647,2512797.6445496,0
+BBVA.US,D,20080220,000000,10.8904,11.0687,10.8169,11.0069,2957394.5824004,0
+BBVA.US,D,20080221,000000,11.1108,11.1274,10.9668,10.9844,2090405.4438857,0
+BBVA.US,D,20080222,000000,11.0745,11.1392,10.8727,11.1392,2051723.2279634,0
+BBVA.US,D,20080225,000000,11.1108,11.2783,11.0069,11.2705,3245020.1352967,0
+BBVA.US,D,20080226,000000,11.3459,11.6153,11.3165,11.5761,3121415.0578675,0
+BBVA.US,D,20080227,000000,11.4674,11.6702,11.4615,11.6124,1823437.2170531,0
+BBVA.US,D,20080228,000000,11.5438,11.629,11.4968,11.5546,2042195.8299261,0
+BBVA.US,D,20080229,000000,11.3694,11.4214,11.1784,11.2195,2631389.9673439,0
+BBVA.US,D,20080303,000000,11.1715,11.2146,11.0471,11.1568,3017376.1571018,0
+BBVA.US,D,20080304,000000,10.9697,11.053,10.8727,11.0069,2813545.5704015,0
+BBVA.US,D,20080305,000000,11.1049,11.2587,11.0118,11.1519,2825605.3741095,0
+BBVA.US,D,20080306,000000,11.0471,11.0745,10.8629,10.8962,1527655.092728,0
+BBVA.US,D,20080307,000000,10.7806,10.9433,10.6944,10.7689,2290766.6041956,0
+BBVA.US,D,20080310,000000,10.8169,10.8463,10.6023,10.6552,2311171.8124839,0
+BBVA.US,D,20080311,000000,11.2195,11.4214,11.0598,11.4165,3501850.5736885,0
+BBVA.US,D,20080312,000000,11.5644,11.5644,11.296,11.3018,2523651.9782466,0
+BBVA.US,D,20080313,000000,11.1568,11.5301,11.099,11.5095,3216139.8910212,0
+BBVA.US,D,20080314,000000,11.5761,11.5889,11.0824,11.2068,3394374.909564,0
+BBVA.US,D,20080317,000000,10.9482,11.2705,10.9266,11.2068,3699602.7743473,0
+BBVA.US,D,20080318,000000,11.5183,11.6966,11.4096,11.6633,3103076.8070492,0
+BBVA.US,D,20080319,000000,11.7104,11.7447,11.2901,11.2901,2533700.9640702,0
+BBVA.US,D,20080320,000000,11.2019,11.6467,11.2019,11.6065,2085984.7066992,0
+BBVA.US,D,20080324,000000,11.778,12.1356,11.4047,11.7848,1993421.7579512,0
+BBVA.US,D,20080325,000000,11.778,11.9984,11.7231,11.9866,2351726.0284063,0
+BBVA.US,D,20080326,000000,11.9161,12.0317,11.8485,12.0229,2248307.7252415,0
+BBVA.US,D,20080327,000000,12.2453,12.2453,11.9298,11.9749,2182504.9858725,0
+BBVA.US,D,20080328,000000,12.1307,12.1356,11.8887,11.9347,2071186.3119333,0
+BBVA.US,D,20080331,000000,11.9749,12.112,11.9631,12.0268,2103367.5638424,0
+BBVA.US,D,20080401,000000,12.2051,12.5176,12.1532,12.5029,2485566.8833712,0
+BBVA.US,D,20080402,000000,12.6205,12.6763,12.5,12.6029,2383469.3915477,0
+BBVA.US,D,20080403,000000,12.3903,12.6832,12.3707,12.6391,2171976.261772,0
+BBVA.US,D,20080404,000000,12.6763,12.7234,12.5705,12.6264,2280172.5540318,0
+BBVA.US,D,20080407,000000,12.5901,12.6391,12.4638,12.4882,2209764.3272036,0
+BBVA.US,D,20080408,000000,12.405,12.4882,12.3442,12.4109,1846538.1461703,0
+BBVA.US,D,20080409,000000,12.3442,12.3501,12.2169,12.2453,1635473.7186846,0
+BBVA.US,D,20080410,000000,12.2453,12.3217,12.1708,12.2296,1427927.7121369,0
+BBVA.US,D,20080411,000000,12.164,12.2169,11.9866,12.0151,1605498.24213,0
+BBVA.US,D,20080414,000000,12.0151,12.1189,11.9808,12.0905,3140961.840856,0
+BBVA.US,D,20080415,000000,12.1581,12.164,12.0366,12.1581,1478525.8102841,0
+BBVA.US,D,20080416,000000,12.2972,12.5,12.2972,12.4765,1216876.5540078,0
+BBVA.US,D,20080417,000000,12.3295,12.4833,12.3021,12.4255,1696275.9520557,0
+BBVA.US,D,20080418,000000,12.5284,12.5901,12.452,12.5225,1465749.4613198,0
+BBVA.US,D,20080421,000000,12.5,12.5441,12.405,12.5176,984778.15487498,0
+BBVA.US,D,20080422,000000,12.402,12.4422,12.308,12.3981,833964.77210168,0
+BBVA.US,D,20080423,000000,12.2913,12.3619,12.2051,12.2757,990523.78628187,0
+BBVA.US,D,20080424,000000,12.2051,12.402,12.1052,12.3266,1599663.8081059,0
+BBVA.US,D,20080425,000000,12.3981,12.4941,12.308,12.4696,1238659.7339429,0
+BBVA.US,D,20080428,000000,12.6029,12.6666,12.5323,12.6323,1400965.4002497,0
+BBVA.US,D,20080429,000000,12.5323,12.5705,12.4833,12.5441,1038958.9793037,0
+BBVA.US,D,20080430,000000,12.5,12.643,12.4765,12.5323,1173256.0959916,0
+BBVA.US,D,20080501,000000,12.4579,12.8164,12.4481,12.7988,1419037.2432163,0
+BBVA.US,D,20080502,000000,12.8106,12.8449,12.6391,12.7008,1164497.2999172,0
+BBVA.US,D,20080505,000000,12.7802,12.838,12.7469,12.8047,1234979.0185666,0
+BBVA.US,D,20080506,000000,12.643,12.9203,12.6205,12.8968,2010814.8222918,0
+BBVA.US,D,20080507,000000,12.7361,12.7586,12.4833,12.4833,1264552.3315443,0
+BBVA.US,D,20080508,000000,12.6264,12.7802,12.6264,12.74,1629776.0611054,0
+BBVA.US,D,20080509,000000,12.5784,12.6969,12.5784,12.6597,1198725.0949016,0
+BBVA.US,D,20080512,000000,12.7057,12.885,12.6969,12.8791,848229.33044442,0
+BBVA.US,D,20080513,000000,12.7655,12.838,12.7361,12.7988,1395064.6194426,0
+BBVA.US,D,20080514,000000,12.7655,12.8498,12.7586,12.8047,653233.07307907,0
+BBVA.US,D,20080515,000000,12.8498,13.0467,12.8272,13.0467,883476.8244474,0
+BBVA.US,D,20080516,000000,12.9144,13.0986,12.8498,13.0692,1241884.1875962,0
+BBVA.US,D,20080519,000000,12.9546,13.0124,12.8449,12.8674,1139774.4471358,0
+BBVA.US,D,20080520,000000,12.8791,12.9144,12.7753,12.8635,1401441.0556477,0
+BBVA.US,D,20080521,000000,12.7126,12.7929,12.5784,12.5901,1492755.6641558,0
+BBVA.US,D,20080522,000000,12.5745,12.7234,12.5745,12.6479,1265390.3424495,0
+BBVA.US,D,20080523,000000,12.6078,12.6264,12.4579,12.5088,1057585.0730882,0
+BBVA.US,D,20080527,000000,12.4177,12.4882,12.3266,12.4177,1055440.540918,0
+BBVA.US,D,20080528,000000,12.3658,12.3844,12.21,12.3374,1023143.9476785,0
+BBVA.US,D,20080529,000000,12.0954,12.2806,12.0954,12.2051,1232183.2672033,0
+BBVA.US,D,20080530,000000,12.2051,12.258,12.1581,12.2051,1439676.1963247,0
+BBVA.US,D,20080602,000000,11.9984,12.0092,11.871,11.9298,1246416.1832342,0
+BBVA.US,D,20080603,000000,11.9563,12.0043,11.8093,11.8828,1543996.8157382,0
+BBVA.US,D,20080604,000000,11.7917,11.9298,11.7613,11.7848,2148222.0720223,0
+BBVA.US,D,20080605,000000,11.774,11.9347,11.7035,11.8994,3792920.0349819,0
+BBVA.US,D,20080606,000000,11.681,11.6917,11.4556,11.4556,2382409.8844594,0
+BBVA.US,D,20080609,000000,11.4674,11.4968,11.2646,11.3293,1537983.7557599,0
+BBVA.US,D,20080610,000000,11.296,11.439,11.2832,11.3106,2364506.4602496,0
+BBVA.US,D,20080611,000000,11.2705,11.2705,11.0471,11.0471,2104214.7612252,0
+BBVA.US,D,20080612,000000,11.2832,11.4165,11.2254,11.3018,1932432.732868,0
+BBVA.US,D,20080613,000000,11.3988,11.5644,11.3596,11.5644,2094573.0425772,0
+BBVA.US,D,20080616,000000,11.3165,11.3694,11.2146,11.2832,1844164.9727788,0
+BBVA.US,D,20080617,000000,11.4792,11.485,11.3459,11.3743,1866855.5725612,0
+BBVA.US,D,20080618,000000,11.1676,11.2391,11.1108,11.1676,1730367.9913149,0
+BBVA.US,D,20080619,000000,11.0647,11.2195,11.0471,11.2195,1959186.8179286,0
+BBVA.US,D,20080620,000000,11.0236,11.1274,10.955,11.0412,1594718.4209738,0
+BBVA.US,D,20080623,000000,10.9697,11.0118,10.8688,10.8864,992894.91823394,0
+BBVA.US,D,20080624,000000,10.7659,10.8796,10.7081,10.7542,1808786.8266493,0
+BBVA.US,D,20080625,000000,10.8512,11.1049,10.8316,11.0187,2149732.7372349,0
+BBVA.US,D,20080626,000000,10.7414,10.7757,10.5279,10.5377,2193536.9248041,0
+BBVA.US,D,20080627,000000,10.5964,10.6895,10.4887,10.5435,1347033.6314371,0
+BBVA.US,D,20080630,000000,10.5641,10.6307,10.3721,10.378,1862011.2366832,0
+BBVA.US,D,20080701,000000,10.3378,10.4524,10.1605,10.425,2469852.9030001,0
+BBVA.US,D,20080702,000000,10.5915,10.6092,10.378,10.4015,1181806.6652393,0
+BBVA.US,D,20080703,000000,10.571,10.5915,10.4387,10.5171,1824463.0403901,0
+BBVA.US,D,20080707,000000,10.1007,10.1556,9.90478,9.96846,3080513.7972341,0
+BBVA.US,D,20080708,000000,10.0272,10.2575,9.90478,10.2575,2023131.8473739,0
+BBVA.US,D,20080709,000000,10.3662,10.3662,9.95278,9.98119,1783987.4198875,0
+BBVA.US,D,20080710,000000,10.136,10.1997,10.0047,10.1428,2034703.747047,0
+BBVA.US,D,20080711,000000,10.0047,10.1066,9.79505,9.94592,2987033.2214414,0
+BBVA.US,D,20080714,000000,10.1007,10.1007,9.80289,9.83816,2508882.1636334,0
+BBVA.US,D,20080715,000000,9.65201,9.87147,9.55306,9.59519,3207134.0807702,0
+BBVA.US,D,20080716,000000,9.59519,10.0625,9.5609,10.0331,3341295.4417329,0
+BBVA.US,D,20080717,000000,10.1605,10.3662,10.0429,10.2908,3249331.6554713,0
+BBVA.US,D,20080718,000000,10.3956,10.5857,10.3613,10.5318,2025785.7186934,0
+BBVA.US,D,20080721,000000,10.5318,10.5759,10.3721,10.4074,1495649.4046139,0
+BBVA.US,D,20080722,000000,10.1428,10.4828,10.1311,10.4632,1731127.4068002,0
+BBVA.US,D,20080723,000000,10.667,10.7248,10.5857,10.7003,2523801.0033284,0
+BBVA.US,D,20080724,000000,10.6719,10.6719,10.2447,10.2859,1504296.9422367,0
+BBVA.US,D,20080725,000000,10.2496,10.378,10.136,10.2349,1633668.0654676,0
+BBVA.US,D,20080728,000000,10.1811,10.23,9.88812,9.8989,1244238.9880324,0
+BBVA.US,D,20080729,000000,9.94592,10.3035,9.94102,10.2908,4357888.410131,0
+BBVA.US,D,20080730,000000,10.1556,10.2447,10.0468,10.1997,2888469.4613519,0
+BBVA.US,D,20080731,000000,10.0733,10.1771,10.0116,10.0674,1751779.6292652,0
+BBVA.US,D,20080801,000000,9.98119,9.99687,9.73823,9.77937,1971255.8081142,0
+BBVA.US,D,20080804,000000,9.64026,9.72843,9.5658,9.62458,2189113.1254583,0
+BBVA.US,D,20080805,000000,9.90478,10.0958,9.84697,10.0958,2154364.7634073,0
+BBVA.US,D,20080806,000000,9.93711,10.0625,9.86069,10.0272,874045.3740655,0
+BBVA.US,D,20080807,000000,9.87832,9.94592,9.64613,9.68238,1069941.90624,0
+BBVA.US,D,20080808,000000,9.53739,9.90478,9.53739,9.8411,1149401.8757075,0
+BBVA.US,D,20080811,000000,9.86069,10.037,9.8411,9.92927,1004175.9127816,0
+BBVA.US,D,20080812,000000,9.8411,9.87147,9.70982,9.76272,1174254.3598956,0
+BBVA.US,D,20080813,000000,9.62458,9.65789,9.43942,9.58539,1597338.608542,0
+BBVA.US,D,20080814,000000,9.31304,9.45705,9.27669,9.34047,1560951.9913111,0
+BBVA.US,D,20080815,000000,9.2955,9.363,9.25494,9.34047,1135602.7655654,0
+BBVA.US,D,20080818,000000,9.36104,9.3826,9.13238,9.1795,968438.47330427,0
+BBVA.US,D,20080819,000000,9.03529,9.0588,8.92537,9.0013,960307.41986898,0
+BBVA.US,D,20080820,000000,8.78312,8.91508,8.72972,8.89,1881975.4940446,0
+BBVA.US,D,20080821,000000,8.7647,8.86306,8.72335,8.8179,1427391.8342743,0
+BBVA.US,D,20080822,000000,9.02491,9.06821,8.97112,9.06262,929937.94549534,0
+BBVA.US,D,20080825,000000,8.89,8.93193,8.73531,8.7647,705055.01419256,0
+BBVA.US,D,20080826,000000,8.75275,8.94398,8.72972,8.86864,1403440.6456151,0
+BBVA.US,D,20080827,000000,8.95603,9.13238,8.93193,9.10034,1104623.921508,0
+BBVA.US,D,20080828,000000,9.28423,9.31793,9.22761,9.31793,731516.15268825,0
+BBVA.US,D,20080829,000000,9.27101,9.34047,9.20213,9.20213,659681.98038565,0
+BBVA.US,D,20080902,000000,9.44432,9.47959,9.24838,9.31304,1080653.3391738,0
+BBVA.US,D,20080903,000000,9.39435,9.43942,9.32381,9.43942,1369433.3260941,0
+BBVA.US,D,20080904,000000,9.25494,9.30588,8.85748,8.85748,6766712.4799781,0
+BBVA.US,D,20080905,000000,8.80418,8.91508,8.66075,8.88638,1374657.3697147,0
+BBVA.US,D,20080908,000000,9.23799,9.27669,8.98435,9.15119,1694777.5354799,0
+BBVA.US,D,20080909,000000,9.1267,9.22761,8.78312,8.80418,1062472.2791952,0
+BBVA.US,D,20080910,000000,8.98435,9.04754,8.79321,8.92537,1521619.5769154,0
+BBVA.US,D,20080911,000000,8.55289,8.80418,8.50547,8.7886,2182188.5627537,0
+BBVA.US,D,20080912,000000,8.8225,9.04186,8.77018,9.0013,1703650.6521649,0
+BBVA.US,D,20080915,000000,8.34313,8.50547,8.18325,8.20029,2922412.4755293,0
+BBVA.US,D,20080916,000000,8.11956,8.59844,8.11956,8.59844,3618801.5791437,0
+BBVA.US,D,20080917,000000,8.29934,8.40113,7.91148,7.98152,3572259.8212365,0
+BBVA.US,D,20080918,000000,8.27524,8.73531,7.87787,8.62049,4486265.3523367,0
+BBVA.US,D,20080919,000000,9.08898,9.24456,8.74726,9.19645,3249141.8016,0
+BBVA.US,D,20080922,000000,9.3826,9.39729,8.99003,9.13238,1598948.2835693,0
+BBVA.US,D,20080923,000000,9.24838,9.73235,8.94957,9.08898,681113.01201099,0
+BBVA.US,D,20080924,000000,9.26532,9.27669,9.08241,9.10407,862685.78409796,0
+BBVA.US,D,20080925,000000,9.36104,9.48644,9.34733,9.41493,896376.68050003,0
+BBVA.US,D,20080926,000000,9.42178,9.55306,9.31793,9.54816,938150.6565097,0
+BBVA.US,D,20080929,000000,9.0541,9.08898,8.48705,8.63802,1425830.1330747,0
+BBVA.US,D,20080930,000000,8.7019,9.21908,8.64331,8.84533,888161.92804619,0
+BBVA.US,D,20081001,000000,8.8179,9.64613,8.76009,9.09368,1268751.5725477,0
+BBVA.US,D,20081002,000000,8.96074,8.99003,8.62744,8.66075,786406.37733507,0
+BBVA.US,D,20081003,000000,8.98435,9.42766,8.83357,8.93193,1193015.1886856,0
+BBVA.US,D,20081006,000000,8.66075,8.8179,8.20548,8.55906,1429051.5245687,0
+BBVA.US,D,20081007,000000,8.86306,8.97778,8.20548,8.20548,1223763.3500821,0
+BBVA.US,D,20081008,000000,8.21136,8.54505,7.9057,8.13044,1219439.5812707,0
+BBVA.US,D,20081009,000000,8.24595,8.3253,7.19649,7.27212,1376918.2639351,0
+BBVA.US,D,20081010,000000,6.8294,7.35922,6.3851,7.12213,3075688.8550312,0
+BBVA.US,D,20081013,000000,7.49696,8.11956,7.30847,8.10791,1910447.4504247,0
+BBVA.US,D,20081014,000000,8.21136,8.32001,7.84976,8.05765,1566464.8986176,0
+BBVA.US,D,20081015,000000,7.92862,7.95292,7.16338,7.28937,3071758.063319,0
+BBVA.US,D,20081016,000000,7.20276,7.57818,6.98439,7.55457,1957423.0142208,0
+BBVA.US,D,20081017,000000,7.10557,7.65342,7.04238,7.26076,983198.08072009,0
+BBVA.US,D,20081020,000000,7.24881,7.66959,7.24881,7.64627,1110242.9836673,0
+BBVA.US,D,20081021,000000,7.33453,7.34766,6.99056,7.03131,1714225.3086537,0
+BBVA.US,D,20081022,000000,6.55204,6.62062,5.87772,5.96991,2327040.9422553,0
+BBVA.US,D,20081023,000000,5.93552,6.17182,5.7339,6.12,1898296.80266,0
+BBVA.US,D,20081024,000000,5.01352,5.63005,5.01352,5.46869,1429438.3773496,0
+BBVA.US,D,20081027,000000,5.36494,5.36494,5.06525,5.07671,1574906.2508534,0
+BBVA.US,D,20081028,000000,5.57812,5.57812,4.94426,5.35916,1262234.2770186,0
+BBVA.US,D,20081029,000000,4.95004,5.87194,4.95004,5.65317,1478726.8920726,0
+BBVA.US,D,20081030,000000,6.16575,6.27547,5.91818,6.09678,2093765.6532642,0
+BBVA.US,D,20081031,000000,5.9412,6.3851,5.9412,6.34435,1220652.1963198,0
+BBVA.US,D,20081103,000000,6.35042,6.39676,6.25245,6.3275,1056572.5191078,0
+BBVA.US,D,20081104,000000,6.8294,7.11155,6.75396,7.10557,1697069.0512923,0
+BBVA.US,D,20081105,000000,7.11155,7.31846,6.81117,6.86849,1627818.3206474,0
+BBVA.US,D,20081106,000000,6.65609,6.72525,6.3564,6.40803,1324112.3489939,0
+BBVA.US,D,20081107,000000,6.5926,6.78315,6.54577,6.77698,1101537.2650194,0
+BBVA.US,D,20081110,000000,6.51726,6.59819,6.33328,6.44849,1008321.0556389,0
+BBVA.US,D,20081111,000000,6.10824,6.11422,5.79728,5.88937,824175.04909164,0
+BBVA.US,D,20081112,000000,5.70499,5.79131,5.50318,5.52052,1126286.6565139,0
+BBVA.US,D,20081113,000000,5.62427,6.18916,5.42852,6.18916,1161001.3348135,0
+BBVA.US,D,20081114,000000,5.90103,6.03927,5.70499,5.75104,936612.43186408,0
+BBVA.US,D,20081117,000000,5.53208,5.67619,5.42255,5.44567,744243.50710511,0
+BBVA.US,D,20081118,000000,5.38786,5.50318,5.23248,5.41686,615118.37733121,0
+BBVA.US,D,20081119,000000,5.38786,5.43989,4.92114,4.93857,1111835.3064591,0
+BBVA.US,D,20081120,000000,4.93857,5.08259,4.58128,4.62154,1896852.4842303,0
+BBVA.US,D,20081121,000000,5.05967,5.05967,4.62752,4.96728,3799584.3141533,0
+BBVA.US,D,20081124,000000,5.20349,5.63563,5.12893,5.4973,1668745.0992743,0
+BBVA.US,D,20081125,000000,5.71655,5.79728,5.54354,5.71655,1588392.0000358,0
+BBVA.US,D,20081126,000000,5.42852,5.67619,5.35338,5.65317,816845.26065091,0
+BBVA.US,D,20081128,000000,5.45135,5.68187,5.44567,5.67041,1570380.3795338,0
+BBVA.US,D,20081201,000000,5.38218,5.46281,5.05967,5.07113,2034033.1341789,0
+BBVA.US,D,20081202,000000,5.3766,5.69343,5.32458,5.65885,1147957.5572778,0
+BBVA.US,D,20081203,000000,5.46281,5.71655,5.41686,5.67619,1247186.8266366,0
+BBVA.US,D,20081204,000000,5.48603,5.6128,5.33643,5.42852,1253258.06764,0
+BBVA.US,D,20081205,000000,5.27285,5.63005,5.18056,5.60712,1093341.9062406,0
+BBVA.US,D,20081208,000000,5.68187,5.96461,5.64749,5.86655,2564897.2214319,0
+BBVA.US,D,20081209,000000,5.74526,6.05651,5.70499,5.83177,4180398.5169972,0
+BBVA.US,D,20081210,000000,6.02203,6.1488,5.98725,6.12568,961528.20067598,0
+BBVA.US,D,20081211,000000,6.21228,6.3275,6.05651,6.11422,1114272.7851941,0
+BBVA.US,D,20081212,000000,5.89525,6.22365,5.89525,6.16575,1408850.4602281,0
+BBVA.US,D,20081215,000000,6.22365,6.34435,6.17182,6.26431,1544741.9411471,0
+BBVA.US,D,20081216,000000,6.30418,6.8294,6.29291,6.79903,1058779.315182,0
+BBVA.US,D,20081217,000000,6.75984,6.921,6.68401,6.81735,826967.73829563,0
+BBVA.US,D,20081218,000000,6.86359,6.87427,6.5639,6.63884,754279.22357207,0
+BBVA.US,D,20081219,000000,6.58692,6.71947,6.44241,6.49483,699534.96184783,0
+BBVA.US,D,20081222,000000,6.55802,6.56997,6.36188,6.45407,649592.16577255,0
+BBVA.US,D,20081223,000000,6.53451,6.55802,6.41949,6.45407,967909.74047983,0
+BBVA.US,D,20081224,000000,6.43703,6.50022,6.40803,6.45407,193686.67394112,0
+BBVA.US,D,20081226,000000,6.51119,6.5639,6.50649,6.54029,254348.04798829,0
+BBVA.US,D,20081229,000000,6.58173,6.60436,6.40803,6.47171,626295.25846559,0
+BBVA.US,D,20081230,000000,6.54577,6.7422,6.53451,6.72525,556377.99783152,0
+BBVA.US,D,20081231,000000,6.51726,6.84125,6.51726,6.8294,782391.88660433,0
+BBVA.US,D,20090102,000000,6.77698,6.95509,6.75396,6.92629,580614.98801745,0
+BBVA.US,D,20090105,000000,6.73152,6.921,6.67842,6.84566,646530.00655765,0
+BBVA.US,D,20090106,000000,6.8294,6.92629,6.66255,6.87995,772751.18867609,0
+BBVA.US,D,20090107,000000,6.60906,6.6505,6.49483,6.54029,681668.28354863,0
+BBVA.US,D,20090108,000000,6.44241,6.58173,6.414,6.50649,711894.85715891,0
+BBVA.US,D,20090109,000000,6.414,6.414,6.26431,6.28135,567218.04145226,0
+BBVA.US,D,20090112,000000,6.23521,6.25833,5.96991,6.02203,642952.38387491,0
+BBVA.US,D,20090113,000000,5.79728,5.83765,5.70499,5.79728,691301.8364387,0
+BBVA.US,D,20090114,000000,5.44567,5.53208,5.30753,5.39952,938595.6903156,0
+BBVA.US,D,20090115,000000,5.37082,5.58978,5.23817,5.50318,1025439.5463699,0
+BBVA.US,D,20090116,000000,5.54354,5.57244,5.1689,5.33036,1165528.2268529,0
+BBVA.US,D,20090120,000000,4.85216,4.86941,4.52945,4.55238,4250087.1364099,0
+BBVA.US,D,20090121,000000,4.74273,4.783,4.53504,4.76566,5090335.4592205,0
+BBVA.US,D,20090122,000000,4.6042,4.68522,4.50643,4.61586,2243621.600923,0
+BBVA.US,D,20090123,000000,4.44294,4.67944,4.40258,4.62752,1500657.05565,0
+BBVA.US,D,20090126,000000,4.80622,4.90977,4.71961,4.75997,3906683.3326944,0
+BBVA.US,D,20090127,000000,4.89223,5.07113,4.86363,5.0194,1929236.8593674,0
+BBVA.US,D,20090128,000000,5.3766,5.52052,5.27853,5.42852,2798487.9128221,0
+BBVA.US,D,20090129,000000,5.22083,5.29577,5.04781,5.06525,1382604.6935971,0
+BBVA.US,D,20090130,000000,5.1689,5.1979,5.05369,5.08259,2037413.7579521,0
+BBVA.US,D,20090202,000000,4.93289,5.08259,4.92701,5.0194,1434574.6390727,0
+BBVA.US,D,20090203,000000,5.09425,5.26119,5.0194,5.21505,3059517.5922173,0
+BBVA.US,D,20090204,000000,5.15166,5.27853,5.10003,5.14,1124160.4972991,0
+BBVA.US,D,20090205,000000,5.05369,5.28999,4.96728,5.20946,1451030.6826936,0
+BBVA.US,D,20090206,000000,5.24982,5.33643,5.21505,5.29577,1153997.1559693,0
+BBVA.US,D,20090209,000000,5.30155,5.37082,5.2267,5.30753,1032028.2922806,0
+BBVA.US,D,20090210,000000,5.30753,5.3766,4.95004,4.98472,1948829.574744,0
+BBVA.US,D,20090211,000000,5.07671,5.09425,4.90977,4.9904,1391827.9171524,0
+BBVA.US,D,20090212,000000,4.85804,5.00206,4.79417,4.99638,2518625.9542552,0
+BBVA.US,D,20090213,000000,4.89223,4.94426,4.8116,4.81748,2282574.307576,0
+BBVA.US,D,20090217,000000,4.30451,4.31039,4.13767,4.17225,1985429.5224003,0
+BBVA.US,D,20090218,000000,4.32763,4.34497,4.14335,4.27003,1485520.8026507,0
+BBVA.US,D,20090219,000000,4.35653,4.38543,4.2181,4.24671,1412156.5714604,0
+BBVA.US,D,20090220,000000,4.03382,4.14335,3.99326,4.06253,2036547.1668943,0
+BBVA.US,D,20090223,000000,4.09133,4.12003,3.8033,3.81476,2025624.4449748,0
+BBVA.US,D,20090224,000000,3.88393,4.07409,3.83788,4.04558,1708169.3784464,0
+BBVA.US,D,20090225,000000,4.0397,4.10877,3.8612,3.99326,2279941.8713709,0
+BBVA.US,D,20090226,000000,4.2181,4.31617,4.08555,4.10299,1630165.9760455,0
+BBVA.US,D,20090227,000000,3.92997,4.07409,3.88951,3.92439,3453197.9673625,0
+BBVA.US,D,20090302,000000,3.68799,3.71699,3.49783,3.53241,2640682.5998414,0
+BBVA.US,D,20090303,000000,3.6533,3.66516,3.45785,3.51517,1838231.52894,0
+BBVA.US,D,20090304,000000,3.60726,3.6533,3.51517,3.57855,2312732.4929638,0
+BBVA.US,D,20090305,000000,3.42298,3.45785,3.22135,3.27308,3049123.6031222,0
+BBVA.US,D,20090306,000000,3.30189,3.36547,3.13475,3.24467,2748289.9368122,0
+BBVA.US,D,20090309,000000,3.12907,3.23301,3.10604,3.15219,4015936.0698833,0
+BBVA.US,D,20090310,000000,3.49783,3.60726,3.48049,3.57855,6413320.9336233,0
+BBVA.US,D,20090311,000000,3.76862,3.86668,3.60167,3.67633,2735084.8855578,0
+BBVA.US,D,20090312,000000,3.61892,3.90724,3.57855,3.89529,2223501.1734416,0
+BBVA.US,D,20090313,000000,3.94751,3.99326,3.84934,3.97612,1320848.0872708,0
+BBVA.US,D,20090316,000000,4.09133,4.17784,3.98758,3.98758,1004261.6532397,0
+BBVA.US,D,20090317,000000,4.03382,4.24112,3.98758,4.22976,788695.85170807,0
+BBVA.US,D,20090318,000000,4.18352,4.47733,4.07987,4.44294,1464639.9389643,0
+BBVA.US,D,20090319,000000,4.62752,4.63888,4.368,4.39131,1695935.0316631,0
+BBVA.US,D,20090320,000000,4.36212,4.39131,4.26425,4.28737,1186344.7851958,0
+BBVA.US,D,20090323,000000,4.59294,4.86941,4.55835,4.86941,1500099.7426729,0
+BBVA.US,D,20090324,000000,4.72549,4.83463,4.62154,4.6621,1648354.1810622,0
+BBVA.US,D,20090325,000000,4.76566,4.89223,4.68522,4.86941,3038910.2814207,0
+BBVA.US,D,20090326,000000,4.89811,4.92114,4.78868,4.86941,1356555.9258757,0
+BBVA.US,D,20090327,000000,4.69659,4.70217,4.54679,4.55238,918110.86588765,0
+BBVA.US,D,20090330,000000,4.28737,4.29893,4.13767,4.17784,1137454.3511707,0
+BBVA.US,D,20090331,000000,4.36212,4.51221,4.31617,4.44892,1848386.6696164,0
+BBVA.US,D,20090401,000000,4.44892,4.6332,4.41414,4.61586,1793134.0894625,0
+BBVA.US,D,20090402,000000,4.96728,5.15764,4.93289,5.09425,5621925.2782074,0
+BBVA.US,D,20090403,000000,5.12893,5.3188,5.07671,5.29577,1107568.697953,0
+BBVA.US,D,20090406,000000,5.14,5.20349,5.06525,5.15764,1038214.8746145,0
+BBVA.US,D,20090407,000000,4.95572,5.04781,4.92701,4.95572,1055578.3380827,0
+BBVA.US,D,20090408,000000,5.08259,5.1979,5.01352,5.08837,868580.44058665,0
+BBVA.US,D,20090409,000000,5.58978,5.71077,5.54952,5.70499,1069608.1308856,0
+BBVA.US,D,20090413,000000,5.69912,5.91818,5.45135,5.85469,1440760.2006868,0
+BBVA.US,D,20090414,000000,5.86067,6.02771,5.79728,5.80855,2508025.779773,0
+BBVA.US,D,20090415,000000,5.68785,5.96461,5.67041,5.93552,1739852.5191232,0
+BBVA.US,D,20090416,000000,5.92974,6.01624,5.81443,5.98725,3384212.6238495,0
+BBVA.US,D,20090417,000000,5.79131,6.01624,5.75662,5.95266,2661574.691445,0
+BBVA.US,D,20090420,000000,5.70499,5.70499,5.53208,5.58978,2537991.0491303,0
+BBVA.US,D,20090421,000000,5.3188,5.69343,5.28421,5.67619,4822993.6489637,0
+BBVA.US,D,20090422,000000,5.50318,5.80316,5.49171,5.65317,4154890.7307371,0
+BBVA.US,D,20090423,000000,5.70499,5.85469,5.59537,5.84323,2441946.4253549,0
+BBVA.US,D,20090424,000000,5.90103,6.04515,5.84323,5.96991,3454157.4439165,0
+BBVA.US,D,20090427,000000,5.64151,5.83177,5.61849,5.69912,2405982.3860957,0
+BBVA.US,D,20090428,000000,5.52052,5.75104,5.49171,5.68785,2114336.2181502,0
+BBVA.US,D,20090429,000000,5.83765,6.03339,5.82021,5.95266,2887883.5682221,0
+BBVA.US,D,20090430,000000,6.05093,6.15458,5.95266,6.01624,2803279.1712737,0
+BBVA.US,D,20090501,000000,6.48288,6.48866,5.999,6.08551,1659731.1232653,0
+BBVA.US,D,20090504,000000,6.05651,6.30418,6.03927,6.30418,1285436.2573899,0
+BBVA.US,D,20090505,000000,6.3275,6.50022,6.20631,6.26979,1916934.1243616,0
+BBVA.US,D,20090506,000000,6.30418,6.50022,6.25245,6.47749,1397615.3980686,0
+BBVA.US,D,20090507,000000,6.5926,6.60436,6.31006,6.36776,2309187.5333127,0
+BBVA.US,D,20090508,000000,6.68401,6.86359,6.65609,6.86359,1541331.7165015,0
+BBVA.US,D,20090511,000000,6.53451,6.65609,6.50022,6.50649,1172183.3195466,0
+BBVA.US,D,20090512,000000,6.64433,6.66735,6.45995,6.59819,2372325.173445,0
+BBVA.US,D,20090513,000000,6.25245,6.32162,6.13734,6.17182,2322810.05894,0
+BBVA.US,D,20090514,000000,6.10256,6.29879,6.09678,6.25245,1030606.4296852,0
+BBVA.US,D,20090515,000000,6.13146,6.24099,6.04515,6.12568,1083723.6641466,0
+BBVA.US,D,20090518,000000,6.25245,6.46544,6.23521,6.46544,1084908.7197627,0
+BBVA.US,D,20090519,000000,6.48866,6.65609,6.48866,6.51119,1401086.8658985,0
+BBVA.US,D,20090520,000000,6.61523,6.73152,6.48866,6.49483,2847963.2192572,0
+BBVA.US,D,20090521,000000,6.44241,6.55802,6.414,6.52902,1232878.3773451,0
+BBVA.US,D,20090522,000000,6.65609,6.69596,6.58692,6.60906,1051698.5823574,0
+BBVA.US,D,20090526,000000,6.53451,6.79903,6.53451,6.79393,806680.93349692,0
+BBVA.US,D,20090527,000000,6.8294,6.89229,6.66255,6.67842,2110390.1156419,0
+BBVA.US,D,20090528,000000,6.68969,6.75396,6.55802,6.74789,1127909.6008978,0
+BBVA.US,D,20090529,000000,6.80461,6.8294,6.71947,6.81117,980016.49729581,0
+BBVA.US,D,20090601,000000,6.921,7.00153,6.84566,6.87427,1493612.0480162,0
+BBVA.US,D,20090602,000000,6.9501,7.07765,6.93765,7.05884,1255094.3424492,0
+BBVA.US,D,20090603,000000,6.77698,6.77698,6.58173,6.66255,2260635.9782407,0
+BBVA.US,D,20090604,000000,6.69596,6.74789,6.60906,6.70772,955646.8135439,0
+BBVA.US,D,20090605,000000,6.78894,6.79393,6.5639,6.63277,1397899.1581558,0
+BBVA.US,D,20090608,000000,6.55204,6.61523,6.43095,6.57536,1312120.9335083,0
+BBVA.US,D,20090609,000000,6.63884,6.69596,6.5926,6.65609,914211.71648735,0
+BBVA.US,D,20090610,000000,6.81735,6.82332,6.62719,6.71947,797068.81572135,0
+BBVA.US,D,20090611,000000,6.80461,6.92629,6.79393,6.82332,800224.88115217,0
+BBVA.US,D,20090612,000000,6.80461,6.92629,6.78315,6.90983,754740.58889379,0
+BBVA.US,D,20090615,000000,6.73642,6.73642,6.54029,6.60436,840731.12324687,0
+BBVA.US,D,20090616,000000,6.63884,6.64433,6.42517,6.42517,1069656.1047133,0
+BBVA.US,D,20090617,000000,6.41949,6.45995,6.28135,6.37922,1279070.0283822,0
+BBVA.US,D,20090618,000000,6.37354,6.50022,6.33896,6.44241,968269.03382772,0
+BBVA.US,D,20090619,000000,6.64433,6.72525,6.60906,6.65609,1886277.8277415,0
+BBVA.US,D,20090622,000000,6.53451,6.55802,6.414,6.42517,965667.21921479,0
+BBVA.US,D,20090623,000000,6.48866,6.56997,6.44849,6.49483,986934.93568201,0
+BBVA.US,D,20090624,000000,6.70772,6.81117,6.62062,6.66735,1223634.7393951,0
+BBVA.US,D,20090625,000000,6.59819,6.85134,6.58173,6.85134,1413245.6794212,0
+BBVA.US,D,20090626,000000,6.81117,6.89798,6.77698,6.85134,728674.46893682,0
+BBVA.US,D,20090629,000000,6.99056,7.08196,6.9501,7.07765,738904.12215406,0
+BBVA.US,D,20090630,000000,7.08794,7.10557,6.90336,6.97909,753963.82117294,0
+BBVA.US,D,20090701,000000,7.12791,7.21481,7.09372,7.09372,725020.2922737,0
+BBVA.US,D,20090702,000000,6.93765,6.9501,6.78315,6.78315,923061.35661841,0
+BBVA.US,D,20090706,000000,6.71947,6.87995,6.68969,6.87427,798844.86806599,0
+BBVA.US,D,20090707,000000,6.96665,7.00672,6.77061,6.78894,813154.33807722,0
+BBVA.US,D,20090708,000000,6.78315,6.83557,6.60906,6.73642,1523689.5965447,0
+BBVA.US,D,20090709,000000,6.90336,6.9501,6.80461,6.89798,1140762.5038425,0
+BBVA.US,D,20090710,000000,6.70772,6.78894,6.6505,6.71947,689351.24101881,0
+BBVA.US,D,20090713,000000,6.76493,6.97322,6.7134,6.96665,767185.20394314,0
+BBVA.US,D,20090714,000000,7.04807,7.08794,6.96665,7.06492,478584.86369672,0
+BBVA.US,D,20090715,000000,7.38205,7.59562,7.38205,7.56094,1446402.7394001,0
+BBVA.US,D,20090716,000000,7.61757,7.75678,7.57818,7.73278,1411059.2977417,0
+BBVA.US,D,20090717,000000,7.59023,7.68566,7.55457,7.65342,1199908.1090783,0
+BBVA.US,D,20090720,000000,7.77922,7.84976,7.71123,7.79117,860926.06326913,0
+BBVA.US,D,20090721,000000,7.8187,7.83682,7.56094,7.65842,1056215.2671994,0
+BBVA.US,D,20090722,000000,7.52626,7.77373,7.50951,7.71123,967678.03709924,0
+BBVA.US,D,20090723,000000,7.72386,7.97565,7.72386,7.91148,919756.26610579,0
+BBVA.US,D,20090724,000000,7.94675,8.01572,7.84339,7.97565,830581.08616921,0
+BBVA.US,D,20090727,000000,8.09194,8.16561,7.96987,8.15875,983964.64124356,0
+BBVA.US,D,20090728,000000,8.36253,8.5186,8.3063,8.50547,1408506.4776762,0
+BBVA.US,D,20090729,000000,8.53976,8.64331,8.45913,8.52301,2214019.7077925,0
+BBVA.US,D,20090730,000000,8.75275,8.89,8.72335,8.79321,1640129.221411,0
+BBVA.US,D,20090731,000000,9.03529,9.17294,8.99561,9.13894,1622313.5790987,0
+BBVA.US,D,20090803,000000,9.23799,9.39435,9.20684,9.33557,1371057.2911978,0
+BBVA.US,D,20090804,000000,9.15687,9.25494,9.10034,9.20684,2218679.2933979,0
+BBVA.US,D,20090805,000000,9.12297,9.20213,8.99003,9.14649,1163382.673963,0
+BBVA.US,D,20090806,000000,9.2955,9.3002,9.01266,9.09368,793965.82771692,0
+BBVA.US,D,20090807,000000,9.31304,9.36104,9.19645,9.22761,892041.68377147,0
+BBVA.US,D,20090810,000000,9.14649,9.19645,9.06821,9.15119,685370.43403944,0
+BBVA.US,D,20090811,000000,9.02491,9.14649,8.98435,9.07673,852175.43295269,0
+BBVA.US,D,20090812,000000,9.08898,9.3002,9.08898,9.24456,915428.4144154,0
+BBVA.US,D,20090813,000000,9.38651,9.49134,9.28423,9.44432,1022583.5725421,0
+BBVA.US,D,20090814,000000,9.37574,9.41003,9.18617,9.3002,611844.92913048,0
+BBVA.US,D,20090817,000000,8.82808,8.85199,8.72335,8.80418,964004.4667611,0
+BBVA.US,D,20090818,000000,8.8225,8.97112,8.81153,8.94957,572924.8855091,0
+BBVA.US,D,20090819,000000,8.73531,9.06821,8.72972,9.02491,783754.54745496,0
+BBVA.US,D,20090820,000000,9.03059,9.27669,9.006,9.24456,3371958.8833912,0
+BBVA.US,D,20090821,000000,9.39729,9.5609,9.363,9.54816,1684395.7950216,0
+BBVA.US,D,20090824,000000,9.78525,9.90478,9.72843,9.77448,4610039.8692424,0
+BBVA.US,D,20090825,000000,10.0733,10.1928,10.0331,10.0625,2476777.4657047,0
+BBVA.US,D,20090826,000000,9.96846,10.0272,9.894,9.99687,1068251.5943534,0
+BBVA.US,D,20090827,000000,9.92927,10.1184,9.81366,10.0919,2303765.4700628,0
+BBVA.US,D,20090828,000000,10.0958,10.1252,9.94592,9.99001,3669476.2312714,0
+BBVA.US,D,20090831,000000,9.894,9.92927,9.81366,9.88812,2180280.8375628,0
+BBVA.US,D,20090901,000000,9.72353,9.894,9.49624,9.52661,1443481.4395091,0
+BBVA.US,D,20090902,000000,9.32969,9.46195,9.26532,9.3826,1053275.5943531,0
+BBVA.US,D,20090903,000000,9.53739,9.60009,9.41003,9.60009,1134959.7121303,0
+BBVA.US,D,20090904,000000,9.53739,9.77937,9.47959,9.76272,1072022.1330667,0
+BBVA.US,D,20090908,000000,9.92437,9.97531,9.86461,9.94102,1391506.3904349,0
+BBVA.US,D,20090909,000000,10.0165,10.1125,9.96846,10.0821,1405963.8648081,0
+BBVA.US,D,20090910,000000,9.82542,10.0272,9.76762,10.0165,1115923.289011,0
+BBVA.US,D,20090911,000000,9.94102,9.98609,9.8313,9.87147,1636267.838641,0
+BBVA.US,D,20090914,000000,9.72843,9.99001,9.69708,9.96846,844564.94658392,0
+BBVA.US,D,20090915,000000,9.95866,10.0429,9.85285,10.0116,948921.29118824,0
+BBVA.US,D,20090916,000000,10.0733,10.0958,10.0047,10.0547,7331699.2280824,0
+BBVA.US,D,20090917,000000,9.94592,10.0625,9.88616,9.96846,3033339.1930891,0
+BBVA.US,D,20090918,000000,10.0547,10.0547,9.94102,9.99001,4107134.3163412,0
+BBVA.US,D,20090921,000000,9.71667,9.86069,9.69708,9.81366,770812.84189306,0
+BBVA.US,D,20090922,000000,10.0468,10.0468,9.96846,10.0331,2187990.3337462,0
+BBVA.US,D,20090923,000000,10.0625,10.086,9.894,9.894,7097330.7482516,0
+BBVA.US,D,20090924,000000,10.1007,10.1007,9.76272,9.8313,2878080.5758555,0
+BBVA.US,D,20090925,000000,9.72353,9.84697,9.69708,9.77448,1352226.0327459,0
+BBVA.US,D,20090928,000000,9.91653,10.0625,9.8989,10.0331,2279634.6347297,0
+BBVA.US,D,20090929,000000,9.92927,9.96846,9.84697,9.92437,9476701.9500501,0
+BBVA.US,D,20090930,000000,9.93711,9.99687,9.72843,9.91653,8848834.7831875,0
+BBVA.US,D,20091001,000000,9.70394,9.70982,9.41003,9.41003,2784189.670728,0
+BBVA.US,D,20091002,000000,9.27101,9.37574,9.22761,9.3002,2499353.7448764,0
+BBVA.US,D,20091005,000000,9.36986,9.58539,9.3532,9.57756,2701680.8114022,0
+BBVA.US,D,20091006,000000,9.68238,9.91653,9.68238,9.81366,6753016.4625295,0
+BBVA.US,D,20091007,000000,9.73823,9.81366,9.66475,9.73235,2402651.7775896,0
+BBVA.US,D,20091008,000000,10.0625,10.0821,9.96356,9.97531,3277882.2072713,0
+BBVA.US,D,20091009,000000,9.95866,9.99687,9.894,9.96846,1151698.4951187,0
+BBVA.US,D,20091012,000000,10.1252,10.1879,10.0165,10.0429,4876803.9521274,0
+BBVA.US,D,20091013,000000,10.0047,10.086,9.92437,10.0272,6446670.9096328,0
+BBVA.US,D,20091014,000000,10.28,10.3662,10.2398,10.3662,2229784.7241506,0
+BBVA.US,D,20091015,000000,10.2761,10.3662,10.1928,10.3525,2352580.3708273,0
+BBVA.US,D,20091016,000000,10.086,10.2055,10.0674,10.1644,1606745.5616502,0
+BBVA.US,D,20091019,000000,10.327,10.4142,10.2447,10.3613,1160006.1330687,0
+BBVA.US,D,20091020,000000,10.3838,10.3838,10.1997,10.2575,1145247.5463726,0
+BBVA.US,D,20091021,000000,10.2242,10.4828,10.2173,10.2349,1799376.8113819,0
+BBVA.US,D,20091022,000000,10.3084,10.522,10.2242,10.5063,1560271.1712456,0
+BBVA.US,D,20091023,000000,10.5915,10.6092,10.3437,10.4142,1655256.2879326,0
+BBVA.US,D,20091026,000000,10.5171,10.6092,10.1879,10.2349,2889508.5540455,0
+BBVA.US,D,20091027,000000,10.28,10.3084,10.0919,10.1605,2332824.3402925,0
+BBVA.US,D,20091028,000000,9.99001,10.0919,9.81954,9.8313,2777126.2901389,0
+BBVA.US,D,20091029,000000,10.23,10.425,10.1771,10.4015,3186769.7012714,0
+BBVA.US,D,20091030,000000,10.2055,10.2447,9.81954,9.894,6226097.4570651,0
+BBVA.US,D,20091102,000000,9.86461,10.0919,9.76762,9.94102,3989349.3828598,0
+BBVA.US,D,20091103,000000,9.59029,9.75586,9.55306,9.73235,2420196.9291712,0
+BBVA.US,D,20091104,000000,9.78525,9.91653,9.74312,9.76272,2354302.3250258,0
+BBVA.US,D,20091105,000000,9.95278,10.0547,9.8989,10.0547,1849082.8004779,0
+BBVA.US,D,20091106,000000,9.94102,10.1184,9.93711,10.086,1298113.5965396,0
+BBVA.US,D,20091109,000000,10.28,10.3956,10.2398,10.3897,2360222.4995079,0
+BBVA.US,D,20091110,000000,10.4074,10.4926,10.378,10.4828,2395646.5780257,0
+BBVA.US,D,20091111,000000,10.6895,10.7689,10.5788,10.6552,1506576.2094124,0
+BBVA.US,D,20091112,000000,10.6768,10.6944,10.4299,10.4828,1363090.5736403,0
+BBVA.US,D,20091113,000000,10.5759,10.6836,10.4887,10.6552,1881831.5725615,0
+BBVA.US,D,20091116,000000,10.7973,10.9148,10.7689,10.8316,1545630.9880392,0
+BBVA.US,D,20091117,000000,10.8316,10.9099,10.7346,10.9031,1392322.9662255,0
+BBVA.US,D,20091118,000000,10.955,10.9942,10.8688,10.9433,1305048.3664416,0
+BBVA.US,D,20091119,000000,10.6944,10.714,10.5582,10.714,1384445.0512853,0
+BBVA.US,D,20091120,000000,10.471,10.5318,10.4181,10.522,1634637.749219,0
+BBVA.US,D,20091123,000000,10.8051,10.8629,10.714,10.7463,1526159.7383114,0
+BBVA.US,D,20091124,000000,10.7757,10.8208,10.6836,10.7934,1627040.5322068,0
+BBVA.US,D,20091125,000000,10.8864,10.8904,10.8051,10.8904,961502.68268253,0
+BBVA.US,D,20091127,000000,10.3309,10.6092,10.327,10.5063,889866.53000915,0
+BBVA.US,D,20091130,000000,10.4524,10.5915,10.4074,10.5641,1262871.2061353,0
+BBVA.US,D,20091201,000000,10.6611,10.7601,10.616,10.7307,1380220.2922885,0
+BBVA.US,D,20091202,000000,10.5788,10.7248,10.5788,10.6307,1972090.7568602,0
+BBVA.US,D,20091203,000000,10.7973,10.8629,10.5915,10.6307,1827995.7514043,0
+BBVA.US,D,20091204,000000,10.8463,10.9099,10.5964,10.7081,1514410.2334038,0
+BBVA.US,D,20091207,000000,10.6444,10.7885,10.6307,10.6386,842368.3577071,0
+BBVA.US,D,20091208,000000,10.4142,10.4466,10.3162,10.3309,1560976.4885848,0
+BBVA.US,D,20091209,000000,10.1125,10.1428,9.8989,10.0243,4178966.4472043,0
+BBVA.US,D,20091210,000000,10.0116,10.0272,9.92437,9.99001,1202294.5518264,0
+BBVA.US,D,20091211,000000,9.92437,9.95278,9.8313,9.87832,1160682.8702552,0
+BBVA.US,D,20091214,000000,10.0272,10.136,9.81366,10.0674,394079.47656286,0
+BBVA.US,D,20091215,000000,9.90478,9.96846,9.85285,9.88812,620559.83425608,0
+BBVA.US,D,20091216,000000,10.086,10.1644,10.0272,10.086,812419.41986564,0
+BBVA.US,D,20091217,000000,9.88812,9.88812,9.74312,9.77448,585848.21811571,0
+BBVA.US,D,20091218,000000,9.87147,9.95278,9.76762,9.8313,663284.10034211,0
+BBVA.US,D,20091221,000000,9.94592,9.99001,9.92437,9.95866,453348.58888699,0
+BBVA.US,D,20091222,000000,9.98119,10.0331,9.87147,9.92437,979062.1243405,0
+BBVA.US,D,20091223,000000,10.0272,10.1184,9.99001,10.086,506920.04363193,0
+BBVA.US,D,20091224,000000,10.0625,10.1771,10.0047,10.1771,203305.93675486,0
+BBVA.US,D,20091228,000000,10.2575,10.2702,10.1879,10.2702,751253.81026775,0
+BBVA.US,D,20091229,000000,10.2398,10.2761,10.1556,10.2633,942583.64233314,0
+BBVA.US,D,20091230,000000,10.0958,10.1125,10.0547,10.1066,411478.66522193,0
+BBVA.US,D,20091231,000000,10.0821,10.23,10.0165,10.0272,396177.05562507,0
+BBVA.US,D,20100104,000000,10.2496,10.3956,10.2447,10.3525,997220.72848486,0
+BBVA.US,D,20100105,000000,10.4387,10.4887,10.3378,10.425,884156.6237931,0
+BBVA.US,D,20100106,000000,10.3897,10.5279,10.3613,10.4769,633706.70448539,0
+BBVA.US,D,20100107,000000,10.3838,10.4299,10.3084,10.4015,806645.20830608,0
+BBVA.US,D,20100108,000000,10.4299,10.5582,10.4299,10.5377,827527.09271222,0
+BBVA.US,D,20100111,000000,10.5964,10.616,10.3838,10.5524,933220.58017371,0
+BBVA.US,D,20100112,000000,10.4887,10.5435,10.3721,10.4466,697627.23665695,0
+BBVA.US,D,20100113,000000,10.5171,10.522,10.3721,10.4926,594723.37624023,0
+BBVA.US,D,20100114,000000,10.3525,10.4769,10.3192,10.4524,559097.19521435,0
+BBVA.US,D,20100115,000000,10.3084,10.3192,10.1428,10.2242,906852.32717421,0
+BBVA.US,D,20100119,000000,10.1007,10.3309,10.0919,10.3084,1590540.6150849,0
+BBVA.US,D,20100120,000000,9.95278,9.98119,9.76762,9.90478,813601.41332259,0
+BBVA.US,D,20100121,000000,9.76272,9.76762,9.40415,9.43354,1178233.1254355,0
+BBVA.US,D,20100122,000000,9.31793,9.54229,9.24456,9.2955,2389950.9618859,0
+BBVA.US,D,20100125,000000,9.42766,9.45705,9.2955,9.3532,1864311.9389733,0
+BBVA.US,D,20100126,000000,9.27669,9.47959,9.24456,9.3002,816860.57144699,0
+BBVA.US,D,20100127,000000,8.77665,9.04186,8.61608,8.85748,14355069.644817,0
+BBVA.US,D,20100128,000000,8.73531,8.74726,8.45913,8.52653,5334656.9772195,0
+BBVA.US,D,20100129,000000,8.5327,8.62049,8.36253,8.44238,3169405.2170834,0
+BBVA.US,D,20100201,000000,8.54505,8.59844,8.5186,8.56954,1867123.0011326,0
+BBVA.US,D,20100202,000000,8.68544,8.77665,8.63802,8.74363,885276.35334602,0
+BBVA.US,D,20100203,000000,8.44845,8.47657,8.28562,8.33794,1428649.3609919,0
+BBVA.US,D,20100204,000000,7.79117,7.80312,7.50294,7.54918,3836618.0676983,0
+BBVA.US,D,20100205,000000,7.4905,7.52626,7.17484,7.40517,4499913.3959575,0
+BBVA.US,D,20100208,000000,7.31454,7.4519,7.20276,7.26536,3750308.0480671,0
+BBVA.US,D,20100209,000000,7.57279,7.76246,7.39909,7.65342,4351249.6489531,0
+BBVA.US,D,20100210,000000,7.72808,7.77922,7.59954,7.72386,2490358.1418228,0
+BBVA.US,D,20100211,000000,7.50294,7.67605,7.43319,7.65842,1364478.7524844,0
+BBVA.US,D,20100212,000000,7.42153,7.57818,7.38205,7.57818,1153017.2650205,0
+BBVA.US,D,20100216,000000,7.56643,7.75678,7.50294,7.75678,3613282.5475187,0
+BBVA.US,D,20100217,000000,7.73278,7.76707,7.63589,7.68076,1427818.4951249,0
+BBVA.US,D,20100218,000000,7.59954,7.73836,7.58377,7.72386,936005.10361979,0
+BBVA.US,D,20100219,000000,7.6063,7.70564,7.54918,7.67605,1552289.1428921,0
+BBVA.US,D,20100222,000000,7.67605,7.69839,7.61179,7.66479,1245978.2944665,0
+BBVA.US,D,20100223,000000,7.40517,7.44573,7.26076,7.27212,2167110.4907795,0
+BBVA.US,D,20100224,000000,7.11155,7.26536,7.04238,7.1913,10751685.0166,0
+BBVA.US,D,20100225,000000,6.95509,7.17484,6.95509,7.17484,4480890.2421948,0
+BBVA.US,D,20100226,000000,7.02475,7.23294,6.96009,7.19649,3731655.4155694,0
+BBVA.US,D,20100301,000000,7.11155,7.22,7.10048,7.1913,1808458.1548935,0
+BBVA.US,D,20100302,000000,7.28251,7.34766,7.24881,7.30847,2247006.3075752,0
+BBVA.US,D,20100303,000000,7.35922,7.57818,7.35922,7.48511,2997127.1189334,0
+BBVA.US,D,20100304,000000,7.65842,7.69114,7.52626,7.57818,903276.74593094,0
+BBVA.US,D,20100305,000000,7.77922,7.9344,7.74395,7.89992,1963546.3119309,0
+BBVA.US,D,20100308,000000,8.05765,8.09703,7.98731,8.02757,1977357.6707098,0
+BBVA.US,D,20100309,000000,7.82536,7.9588,7.80312,7.91148,1797056.7154167,0
+BBVA.US,D,20100310,000000,7.96987,8.09194,7.9588,8.03247,1544068.2661199,0
+BBVA.US,D,20100311,000000,7.94106,8.07176,7.91148,8.07176,976456.22684862,0
+BBVA.US,D,20100312,000000,8.13622,8.13622,8.01003,8.02326,955729.4918427,0
+BBVA.US,D,20100315,000000,8.00239,8.01003,7.87787,7.9974,990935.13633641,0
+BBVA.US,D,20100316,000000,7.98731,8.12544,7.89992,8.10791,1650612.0131234,0
+BBVA.US,D,20100317,000000,8.10291,8.15875,8.05089,8.12544,1182449.7186744,0
+BBVA.US,D,20100318,000000,7.98152,8.00239,7.8187,7.94675,2064037.1908862,0
+BBVA.US,D,20100319,000000,7.89492,7.89492,7.69839,7.73278,2044383.2323253,0
+BBVA.US,D,20100322,000000,7.44573,7.72808,7.44573,7.70564,2901884.7808724,0
+BBVA.US,D,20100323,000000,7.73278,7.82536,7.68076,7.80312,2084679.2061539,0
+BBVA.US,D,20100324,000000,7.51509,7.57818,7.47365,7.53713,1986082.7830328,0
+BBVA.US,D,20100325,000000,7.70564,7.75678,7.61757,7.61757,1565667.716502,0
+BBVA.US,D,20100326,000000,7.72808,7.81468,7.70564,7.72808,1353178.3642617,0
+BBVA.US,D,20100329,000000,7.69839,7.76707,7.66479,7.73836,728249.84952569,0
+BBVA.US,D,20100330,000000,7.7175,7.72386,7.56094,7.59954,1583789.5747358,0
+BBVA.US,D,20100331,000000,7.51509,7.68566,7.4905,7.6063,2758680.8637481,0
+BBVA.US,D,20100401,000000,7.72808,7.84976,7.68566,7.84976,2223080.6369094,0
+BBVA.US,D,20100405,000000,7.70564,7.9924,7.64627,7.87787,1160394.0065692,0
+BBVA.US,D,20100406,000000,7.68076,7.84339,7.64147,7.79656,1995890.8789981,0
+BBVA.US,D,20100407,000000,7.88434,7.98731,7.84339,7.89992,2439072.0785719,0
+BBVA.US,D,20100408,000000,7.83682,7.9588,7.77373,7.94106,1444053.0425625,0
+BBVA.US,D,20100409,000000,8.04511,8.3063,8.03247,8.29934,2689160.6630922,0
+BBVA.US,D,20100412,000000,8.43101,8.47128,8.3783,8.40113,2016960.5758361,0
+BBVA.US,D,20100413,000000,8.49322,8.5327,8.4124,8.47657,2307646.2465079,0
+BBVA.US,D,20100414,000000,8.50028,8.55906,8.43885,8.55906,1354510.4035202,0
+BBVA.US,D,20100415,000000,8.41857,8.54505,8.40544,8.47657,2161201.5442145,0
+BBVA.US,D,20100416,000000,8.41857,8.45462,8.20029,8.31061,4147213.8975853,0
+BBVA.US,D,20100419,000000,8.17649,8.31061,8.15875,8.26926,2379156.8506534,0
+BBVA.US,D,20100420,000000,8.32001,8.36253,8.28562,8.31482,1577798.9705917,0
+BBVA.US,D,20100421,000000,8.13044,8.19343,8.02757,8.07176,2258049.4744239,0
+BBVA.US,D,20100422,000000,7.75051,7.9588,7.67605,7.92372,4336244.0480803,0
+BBVA.US,D,20100423,000000,7.8523,7.92137,7.79332,7.89835,1613527.2235914,0
+BBVA.US,D,20100426,000000,7.96477,7.9924,7.83682,7.88434,3880749.9063034,0
+BBVA.US,D,20100427,000000,7.50951,7.61179,7.22,7.22,4856680.4624868,0
+BBVA.US,D,20100428,000000,7.26536,7.29554,6.93765,7.13379,9258591.4942109,0
+BBVA.US,D,20100429,000000,7.24881,7.35922,7.18552,7.31454,4023216.8637766,0
+BBVA.US,D,20100430,000000,7.39909,7.44573,7.26536,7.29554,4737056.192037,0
+BBVA.US,D,20100503,000000,7.17484,7.26076,7.14653,7.23901,3397388.0742314,0
+BBVA.US,D,20100504,000000,6.70115,6.70115,6.51119,6.55802,8318796.4582028,0
+BBVA.US,D,20100505,000000,6.13146,6.3851,6.07366,6.25245,8630662.0634443,0
+BBVA.US,D,20100506,000000,6.10824,6.16575,5.20349,5.68785,14466112.724426,0
+BBVA.US,D,20100507,000000,5.82021,5.93552,5.56088,5.7339,9962067.4549683,0
+BBVA.US,D,20100510,000000,7.04807,7.10048,5.86067,6.86849,13695670.403798,0
+BBVA.US,D,20100511,000000,6.55204,6.79903,6.52902,6.65609,6097837.8976293,0
+BBVA.US,D,20100512,000000,6.7134,6.86359,6.70772,6.76493,4310363.6991157,0
+BBVA.US,D,20100513,000000,6.64433,6.67284,6.52902,6.54029,2283721.5965618,0
+BBVA.US,D,20100514,000000,6.33328,6.34435,5.9412,6.01624,10286172.510592,0
+BBVA.US,D,20100517,000000,6.00478,6.05093,5.82021,6.00478,6530859.8736478,0
+BBVA.US,D,20100518,000000,6.30418,6.31603,5.94708,5.98725,5149833.212766,0
+BBVA.US,D,20100519,000000,5.96991,6.07973,5.85469,6.04515,4512662.1854889,0
+BBVA.US,D,20100520,000000,5.78572,5.95266,5.61849,5.83177,6385808.4537972,0
+BBVA.US,D,20100521,000000,5.7625,6.13734,5.72811,6.12,10105287.703608,0
+BBVA.US,D,20100524,000000,5.88937,5.92974,5.79131,5.79131,4307659.8125289,0
+BBVA.US,D,20100525,000000,5.46869,5.75662,5.41686,5.74526,5592839.8692646,0
+BBVA.US,D,20100526,000000,5.61849,5.69343,5.44567,5.47457,8904019.9958387,0
+BBVA.US,D,20100527,000000,5.68785,5.9124,5.63005,5.90103,7811421.1735676,0
+BBVA.US,D,20100528,000000,5.94708,5.96461,5.72233,5.77994,10140619.91735,0
+BBVA.US,D,20100601,000000,5.54952,5.86655,5.53786,5.5551,3744168.4188412,0
+BBVA.US,D,20100602,000000,5.53208,5.71077,5.48025,5.70499,4761110.4733898,0
+BBVA.US,D,20100603,000000,5.7625,5.77994,5.50935,5.56088,3649550.76126,0
+BBVA.US,D,20100604,000000,5.15166,5.18056,4.97884,5.00754,11212617.553143,0
+BBVA.US,D,20100607,000000,5.03654,5.09425,4.91555,4.92701,4428800.8725099,0
+BBVA.US,D,20100608,000000,4.88077,4.9904,4.80622,4.9904,4989377.090625,0
+BBVA.US,D,20100609,000000,5.04213,5.10561,4.95004,4.97884,6101518.6130056,0
+BBVA.US,D,20100610,000000,5.28421,5.51483,5.27285,5.50318,13644371.071191,0
+BBVA.US,D,20100611,000000,5.61849,5.77416,5.60124,5.71077,5858432.16589,0
+BBVA.US,D,20100614,000000,5.76848,5.84891,5.69912,5.71655,4497280.9597524,0
+BBVA.US,D,20100615,000000,5.87194,6.08551,5.82589,6.08551,6426175.8780075,0
+BBVA.US,D,20100616,000000,5.91818,6.02771,5.87772,5.98725,3896259.7427269,0
+BBVA.US,D,20100617,000000,6.13734,6.15458,6.01037,6.10256,3399117.1734681,0
+BBVA.US,D,20100618,000000,6.31006,6.49483,6.30418,6.39088,6980756.3883798,0
+BBVA.US,D,20100621,000000,6.53451,6.54577,6.29291,6.33328,4194688.5933334,0
+BBVA.US,D,20100622,000000,6.27547,6.36188,6.22365,6.24099,10915176.759243,0
+BBVA.US,D,20100623,000000,6.24677,6.30418,6.12568,6.25245,4453219.5508092,0
+BBVA.US,D,20100624,000000,6.13734,6.14321,5.94708,5.98725,4597818.7918158,0
+BBVA.US,D,20100625,000000,6.00478,6.14321,5.93552,6.10824,2798782.9008265,0
+BBVA.US,D,20100628,000000,6.08551,6.17182,6.00478,6.06788,3006866.8266763,0
+BBVA.US,D,20100629,000000,5.75104,5.7625,5.584,5.62427,3854200.9859102,0
+BBVA.US,D,20100630,000000,5.7385,5.8979,5.71489,5.71489,2763532.3446643,0
+BBVA.US,D,20100701,000000,5.95854,6.03339,5.76848,6.01037,6396861.8278432,0
+BBVA.US,D,20100702,000000,6.02771,6.07973,5.82021,5.90103,4514198.368695,0
+BBVA.US,D,20100706,000000,6.1777,6.24099,5.999,6.04515,5378046.7525749,0
+BBVA.US,D,20100707,000000,6.26431,6.59819,6.25245,6.58692,5078744.1658724,0
+BBVA.US,D,20100708,000000,6.62719,6.7422,6.51726,6.7422,3886828.292345,0
+BBVA.US,D,20100709,000000,6.66255,6.79903,6.62719,6.78894,3181865.1429289,0
+BBVA.US,D,20100712,000000,6.63884,6.78315,6.57536,6.67284,1850233.151623,0
+BBVA.US,D,20100713,000000,6.78315,6.921,6.77061,6.87995,2184332.0742041,0
+BBVA.US,D,20100714,000000,6.79903,6.91581,6.76493,6.85702,2158872.2617717,0
+BBVA.US,D,20100715,000000,6.93765,6.9501,6.75984,6.93765,3638422.8746731,0
+BBVA.US,D,20100716,000000,6.84125,6.87427,6.65609,6.67842,3108156.9291868,0
+BBVA.US,D,20100719,000000,6.84125,6.85134,6.6505,6.76493,3354012.5889524,0
+BBVA.US,D,20100720,000000,6.60906,6.87427,6.60436,6.87427,2112566.290124,0
+BBVA.US,D,20100721,000000,6.81117,6.82332,6.52902,6.58173,3878459.4112107,0
+BBVA.US,D,20100722,000000,6.90336,7.04238,6.90336,6.99644,3881306.1985608,0
+BBVA.US,D,20100723,000000,6.89798,7.11155,6.80461,7.10557,5152057.3610758,0
+BBVA.US,D,20100726,000000,7.12791,7.30847,7.08196,7.29554,2793431.2672385,0
+BBVA.US,D,20100727,000000,7.50951,7.7175,7.4519,7.7175,5330329.1255291,0
+BBVA.US,D,20100728,000000,7.58377,7.59954,7.4905,7.5436,2795834.0415025,0
+BBVA.US,D,20100729,000000,7.6304,7.71123,7.50951,7.6063,4638635.3327109,0
+BBVA.US,D,20100730,000000,7.38724,7.56094,7.35922,7.47365,3377747.3850271,0
+BBVA.US,D,20100802,000000,7.71123,7.86465,7.67605,7.83682,2223140.859374,0
+BBVA.US,D,20100803,000000,7.87787,7.9344,7.79117,7.89002,1905624.5496613,0
+BBVA.US,D,20100804,000000,7.87121,7.92372,7.77922,7.86465,2132410.1025562,0
+BBVA.US,D,20100805,000000,7.83682,7.89002,7.75051,7.89002,1121293.2955542,0
+BBVA.US,D,20100806,000000,7.69839,7.82536,7.65342,7.82536,2373336.7067056,0
+BBVA.US,D,20100809,000000,7.81468,7.83104,7.76707,7.79656,1373041.570369,0
+BBVA.US,D,20100810,000000,7.68566,7.80312,7.62325,7.79117,3494487.1014964,0
+BBVA.US,D,20100811,000000,7.3652,7.39909,7.14653,7.18552,3670807.2498101,0
+BBVA.US,D,20100812,000000,7.00672,7.16338,7.00153,7.11155,1928211.0360304,0
+BBVA.US,D,20100813,000000,7.02475,7.08794,6.93765,6.95509,3044014.900832,0
+BBVA.US,D,20100816,000000,6.88651,7.02475,6.87427,6.97322,4136601.4744662,0
+BBVA.US,D,20100817,000000,7.03131,7.15162,6.95509,7.10557,5601668.0742811,0
+BBVA.US,D,20100818,000000,7.08794,7.23294,7.0124,7.14653,12088479.808342,0
+BBVA.US,D,20100819,000000,7.18552,7.21481,6.93765,6.99644,8237445.0950603,0
+BBVA.US,D,20100820,000000,6.8294,6.90336,6.77061,6.89229,6229582.1942517,0
+BBVA.US,D,20100823,000000,7.21481,7.29554,7.13379,7.1913,4966007.7122166,0
+BBVA.US,D,20100824,000000,7.02475,7.07079,6.93765,7.02475,4836759.0753544,0
+BBVA.US,D,20100825,000000,6.83557,6.93765,6.73152,6.921,4993924.3970591,0
+BBVA.US,D,20100826,000000,6.93765,7.0124,6.82332,6.84566,3753585.5791468,0
+BBVA.US,D,20100827,000000,6.97322,7.08196,6.81735,7.06492,5306352.4188764,0
+BBVA.US,D,20100830,000000,7.00153,7.01838,6.87427,6.89229,2174864.8986314,0
+BBVA.US,D,20100831,000000,6.85849,7.02201,6.81166,6.95715,4038033.6314978,0
+BBVA.US,D,20100901,000000,7.18082,7.35305,7.15818,7.31846,2944362.0327817,0
+BBVA.US,D,20100902,000000,7.31846,7.37029,7.28937,7.37029,1495541.2083216,0
+BBVA.US,D,20100903,000000,7.45797,7.51999,7.38724,7.43955,2415180.0916575,0
+BBVA.US,D,20100907,000000,7.20276,7.20952,7.08196,7.08794,3482362.9924449,0
+BBVA.US,D,20100908,000000,7.15162,7.27212,7.13379,7.18552,2208275.0971054,0
+BBVA.US,D,20100909,000000,7.46885,7.48511,7.22676,7.28937,2157577.9891435,0
+BBVA.US,D,20100910,000000,7.3408,7.40517,7.31454,7.32836,1574570.4340595,0
+BBVA.US,D,20100913,000000,7.51999,7.59023,7.51999,7.56094,1058385.317363,0
+BBVA.US,D,20100914,000000,7.52626,7.68566,7.47365,7.63589,1833698.5125822,0
+BBVA.US,D,20100915,000000,7.55457,7.66959,7.51509,7.65842,1453723.3413632,0
+BBVA.US,D,20100916,000000,7.67605,7.69114,7.61757,7.68566,1721629.6096353,0
+BBVA.US,D,20100917,000000,7.57279,7.62325,7.47982,7.56643,3806743.6423977,0
+BBVA.US,D,20100920,000000,7.51509,7.72808,7.4905,7.69839,2515673.0120523,0
+BBVA.US,D,20100921,000000,7.84976,7.86465,7.68566,7.80312,7460355.8474964,0
+BBVA.US,D,20100922,000000,7.76246,7.84976,7.75051,7.80312,5561700.7722083,0
+BBVA.US,D,20100923,000000,7.64627,7.76707,7.62325,7.63589,3096372.7198081,0
+BBVA.US,D,20100924,000000,7.92862,8.06176,7.89992,8.02757,1951531.4198913,0
+BBVA.US,D,20100927,000000,7.9344,7.9344,7.83104,7.83104,1016390.8658899,0
+BBVA.US,D,20100928,000000,7.82536,7.86465,7.65342,7.84976,2208731.3588284,0
+BBVA.US,D,20100929,000000,7.68566,7.76707,7.64627,7.69839,1373331.4547747,0
+BBVA.US,D,20100930,000000,7.84084,7.92137,7.71838,7.76971,2943897.6053008,0
+BBVA.US,D,20101001,000000,7.77922,7.79117,7.65342,7.76707,3399880.6718324,0
+BBVA.US,D,20101004,000000,7.65342,7.73278,7.55457,7.61757,2435162.7219742,0
+BBVA.US,D,20101005,000000,7.84339,8.08439,7.81468,8.06176,7131944.3752971,0
+BBVA.US,D,20101006,000000,7.94675,7.98731,7.89992,7.9344,2453008.9858786,0
+BBVA.US,D,20101007,000000,8.02326,8.02757,7.8089,7.89992,2401577.9804249,0
+BBVA.US,D,20101008,000000,7.87121,7.91716,7.79117,7.89002,3055838.9182804,0
+BBVA.US,D,20101011,000000,7.83104,7.84976,7.75051,7.79117,1784617.2039661,0
+BBVA.US,D,20101012,000000,7.75678,7.84339,7.67605,7.82536,988745.69249775,0
+BBVA.US,D,20101013,000000,7.94106,8.01003,7.91148,7.96477,1268794.4427767,0
+BBVA.US,D,20101014,000000,7.9924,8.00239,7.82536,7.89492,2758068.4319051,0
+BBVA.US,D,20101015,000000,8.06676,8.06676,7.87121,7.89492,4360383.0491714,0
+BBVA.US,D,20101018,000000,7.91148,8.03835,7.85965,8.02757,1086552.0785414,0
+BBVA.US,D,20101019,000000,7.9344,7.98152,7.77373,7.84339,3021052.7895992,0
+BBVA.US,D,20101020,000000,7.91148,8.09703,7.88434,8.06176,1662230.8659044,0
+BBVA.US,D,20101021,000000,7.89492,7.94675,7.74395,7.8089,2270057.2214252,0
+BBVA.US,D,20101022,000000,7.89002,7.89992,7.80312,7.84976,956044.89424184,0
+BBVA.US,D,20101025,000000,7.8187,7.85965,7.68076,7.7175,4711541.2607387,0
+BBVA.US,D,20101026,000000,7.62325,7.72386,7.59562,7.67605,2423640.8375683,0
+BBVA.US,D,20101027,000000,7.4905,7.50951,7.35922,7.4905,6303016.8551039,0
+BBVA.US,D,20101028,000000,7.4519,7.50294,7.39361,7.47982,2115841.7797642,0
+BBVA.US,D,20101029,000000,7.44406,7.57524,7.44406,7.57524,2870149.5834889,0
+BBVA.US,D,20101101,000000,7.3408,7.38205,7.15818,7.22676,5156531.1756888,0
+BBVA.US,D,20101102,000000,7.30847,7.42692,7.26536,7.40517,9410918.6043561,0
+BBVA.US,D,20101103,000000,7.31454,7.32836,7.10557,7.27212,11863365.173659,0
+BBVA.US,D,20101104,000000,7.20952,7.3408,7.14653,7.3408,7081800.4974334,0
+BBVA.US,D,20101105,000000,7.12213,7.19649,7.03131,7.07079,3756029.1822003,0
+BBVA.US,D,20101108,000000,6.78315,6.87995,6.69596,6.86359,3683684.6500285,0
+BBVA.US,D,20101109,000000,6.921,7.0124,6.81117,6.84566,2094207.6249109,0
+BBVA.US,D,20101110,000000,6.78315,6.78315,6.56997,6.70115,7311904.4101975,0
+BBVA.US,D,20101111,000000,6.51726,6.60436,6.47749,6.58692,3253626.8441301,0
+BBVA.US,D,20101112,000000,6.84125,6.87995,6.66735,6.73152,5480601.5268411,0
+BBVA.US,D,20101115,000000,6.78894,6.81117,6.7422,6.7422,1487134.560557,0
+BBVA.US,D,20101116,000000,6.69596,6.70115,6.50022,6.55204,3481816.9073849,0
+BBVA.US,D,20101117,000000,6.57536,6.63277,6.52902,6.55204,2264840.3228428,0
+BBVA.US,D,20101118,000000,6.73152,6.75984,6.66255,6.73152,3633762.268348,0
+BBVA.US,D,20101119,000000,6.54577,6.7422,6.52902,6.73642,2605192.1745407,0
+BBVA.US,D,20101122,000000,6.40803,6.53451,6.36776,6.43703,4371172.0568052,0
+BBVA.US,D,20101123,000000,6.18916,6.22365,6.06788,6.07366,3300696.314142,0
+BBVA.US,D,20101124,000000,6.12,6.20062,6.11422,6.14321,3489357.9848115,0
+BBVA.US,D,20101126,000000,5.92974,6.02771,5.90681,5.94708,4482064.0698938,0
+BBVA.US,D,20101129,000000,5.53208,5.57244,5.4053,5.5263,9601647.2324956,0
+BBVA.US,D,20101130,000000,5.27549,5.38052,5.2462,5.30449,11667392.087504,0
+BBVA.US,D,20101201,000000,5.72233,5.85469,5.61849,5.83765,17232500.022199,0
+BBVA.US,D,20101202,000000,5.78572,6.07973,5.78572,6.07973,8833814.8922384,0
+BBVA.US,D,20101203,000000,6.10256,6.23521,6.06239,6.22365,3795138.0589732,0
+BBVA.US,D,20101206,000000,5.999,6.02203,5.9124,5.96991,3138109.9499072,0
+BBVA.US,D,20101207,000000,6.05093,6.05651,5.89525,5.90681,4657261.4264954,0
+BBVA.US,D,20101208,000000,6.07366,6.16575,6.02203,6.16036,3221484.379571,0
+BBVA.US,D,20101209,000000,6.21806,6.22943,6.13146,6.21806,11621764.894482,0
+BBVA.US,D,20101210,000000,6.10256,6.16036,6.04515,6.15458,4369418.4602948,0
+BBVA.US,D,20101213,000000,6.19475,6.22365,6.1488,6.18916,3062145.9455434,0
+BBVA.US,D,20101214,000000,6.13734,6.1777,6.09109,6.11422,2571827.9084549,0
+BBVA.US,D,20101215,000000,5.92974,6.07973,5.86655,5.9124,6130584.6282734,0
+BBVA.US,D,20101216,000000,5.87772,5.92406,5.72233,5.88369,6864885.3044078,0
+BBVA.US,D,20101217,000000,5.79131,5.79131,5.72233,5.79131,2871139.6816351,0
+BBVA.US,D,20101220,000000,5.83177,5.85469,5.75662,5.83177,2177104.3577372,0
+BBVA.US,D,20101221,000000,5.95266,6.01037,5.94708,5.98725,2458429.007689,0
+BBVA.US,D,20101222,000000,5.96991,6.13146,5.90681,5.96991,2455144.3315712,0
+BBVA.US,D,20101223,000000,5.88937,5.89525,5.69912,5.87194,2193981.95861,0
+BBVA.US,D,20101227,000000,5.73968,5.79131,5.72811,5.77994,1951837.6358128,0
+BBVA.US,D,20101228,000000,5.78572,5.79131,5.71655,5.75104,2511212.466796,0
+BBVA.US,D,20101229,000000,5.82099,5.85655,5.76191,5.79767,2554747.1843542,0
+BBVA.US,D,20101230,000000,5.80904,5.82697,5.73292,5.76828,2940587.4111895,0
+BBVA.US,D,20101231,000000,5.80551,5.8831,5.78739,5.8592,2174445.3828189,0
+BBVA.US,D,20110103,000000,5.86655,5.88937,5.82021,5.83765,4201568.2443695,0
+BBVA.US,D,20110104,000000,5.9412,5.95266,5.75104,5.82589,4464106.5475379,0
+BBVA.US,D,20110105,000000,5.52052,5.64151,5.50935,5.63563,4356806.4472084,0
+BBVA.US,D,20110106,000000,5.56666,5.57244,5.3766,5.39952,7714155.7689852,0
+BBVA.US,D,20110107,000000,5.35338,5.35338,5.21505,5.27853,9480068.283747,0
+BBVA.US,D,20110110,000000,5.18624,5.2267,5.15166,5.20349,5239325.8365412,0
+BBVA.US,D,20110111,000000,5.24385,5.31311,5.19222,5.30753,3838890.1898357,0
+BBVA.US,D,20110112,000000,5.68187,5.93552,5.65885,5.93552,9916966.9533315,0
+BBVA.US,D,20110113,000000,6.34435,6.36188,6.25245,6.34435,13015343.345986,0
+BBVA.US,D,20110114,000000,6.29291,6.50649,6.26979,6.48866,9629820.1179924,0
+BBVA.US,D,20110118,000000,6.5926,6.68969,6.57536,6.63277,6199969.0732041,0
+BBVA.US,D,20110119,000000,6.80461,6.83557,6.6505,6.67284,8557808.1921231,0
+BBVA.US,D,20110120,000000,6.78894,6.84125,6.73152,6.84125,9995403.1409014,0
+BBVA.US,D,20110121,000000,7.10557,7.14653,7.03572,7.11155,7679474.774437,0
+BBVA.US,D,20110124,000000,7.03572,7.14653,7.02475,7.11537,4886064.942313,0
+BBVA.US,D,20110125,000000,6.86359,6.96665,6.85702,6.96665,6299868.955431,0
+BBVA.US,D,20110126,000000,6.9501,7.03131,6.90983,6.92629,3894798.0720616,0
+BBVA.US,D,20110127,000000,7.07765,7.23294,7.04238,7.17484,10140142.220512,0
+BBVA.US,D,20110128,000000,7.16338,7.16886,6.86359,6.89798,5429166.4385084,0
+BBVA.US,D,20110131,000000,7.12654,7.16886,7.04875,7.07315,2834193.7099876,0
+BBVA.US,D,20110201,000000,7.26076,7.48511,7.22676,7.46268,6724583.2934995,0
+BBVA.US,D,20110202,000000,7.29554,7.38205,7.25468,7.29554,6924452.4668955,0
+BBVA.US,D,20110203,000000,7.10048,7.14653,6.96009,7.14653,5721806.787479,0
+BBVA.US,D,20110204,000000,6.92629,6.99056,6.8294,6.99056,3237749.5486008,0
+BBVA.US,D,20110207,000000,6.921,7.06492,6.91581,7.04807,3061438.5867648,0
+BBVA.US,D,20110208,000000,7.09372,7.15162,7.05365,7.14653,3684550.2203666,0
+BBVA.US,D,20110209,000000,7.10048,7.1913,7.06492,7.11155,3240312.5758637,0
+BBVA.US,D,20110210,000000,6.83557,6.921,6.78894,6.89798,3015855.2846918,0
+BBVA.US,D,20110211,000000,6.84566,7.0124,6.82332,6.97909,2141999.7644976,0
+BBVA.US,D,20110214,000000,6.87995,6.92629,6.79903,6.88651,2728808.479887,0
+BBVA.US,D,20110215,000000,6.94422,6.99056,6.89798,6.94422,2046187.8648226,0
+BBVA.US,D,20110216,000000,7.16338,7.32836,7.15162,7.31846,5095305.3436263,0
+BBVA.US,D,20110218,000000,7.27212,7.37029,7.23294,7.35305,7907466.8180627,0
+BBVA.US,D,20110222,000000,7.01838,7.10048,6.91581,6.95509,4924817.5878973,0
+BBVA.US,D,20110223,000000,6.95509,7.03131,6.921,6.95509,3033405.5398721,0
+BBVA.US,D,20110224,000000,6.93765,6.98439,6.87427,6.96009,3940918.272717,0
+BBVA.US,D,20110225,000000,7.06492,7.11537,7.05884,7.11155,2522088.2356076,0
+BBVA.US,D,20110228,000000,7.17239,7.19443,7.05972,7.08833,2174110.5867448,0
+BBVA.US,D,20110301,000000,7.1041,7.10998,6.90572,6.92296,3358981.4526384,0
+BBVA.US,D,20110302,000000,6.98194,7.0514,6.91718,6.9404,2402618.0938382,0
+BBVA.US,D,20110303,000000,6.99928,7.04581,6.85193,6.96979,4539204.9815636,0
+BBVA.US,D,20110304,000000,6.86359,6.89798,6.75984,6.81735,4041674.5388043,0
+BBVA.US,D,20110307,000000,6.82332,6.85702,6.67284,6.72525,2183424.6543567,0
+BBVA.US,D,20110308,000000,6.68401,6.80461,6.62719,6.72525,4258359.0491691,0
+BBVA.US,D,20110309,000000,6.84125,6.89798,6.81117,6.88651,3979403.4897298,0
+BBVA.US,D,20110310,000000,6.61239,6.69439,6.59544,6.64227,3785975.0578825,0
+BBVA.US,D,20110311,000000,6.75347,6.83616,6.74142,6.81166,3755572.9204772,0
+BBVA.US,D,20110314,000000,7.11537,7.16886,7.03572,7.15162,6961704.6544645,0
+BBVA.US,D,20110315,000000,6.84125,7.19649,6.79903,7.16886,8022831.6250445,0
+BBVA.US,D,20110316,000000,7.00153,7.02475,6.66255,6.75396,9663595.7341328,0
+BBVA.US,D,20110317,000000,6.99928,7.03357,6.91718,6.98194,3380991.2323554,0
+BBVA.US,D,20110318,000000,7.03935,7.05669,6.91718,6.95215,3258073.0993101,0
+BBVA.US,D,20110321,000000,7.12056,7.28408,7.08569,7.27281,4872458.7482014,0
+BBVA.US,D,20110322,000000,7.3361,7.36745,7.22079,7.26683,3363175.5900431,0
+BBVA.US,D,20110323,000000,7.20276,7.27879,7.16289,7.25547,3567798.2552604,0
+BBVA.US,D,20110324,000000,7.31004,7.40223,7.27281,7.39596,2940117.8801099,0
+BBVA.US,D,20110325,000000,7.26683,7.30387,7.1913,7.21481,2442492.5104149,0
+BBVA.US,D,20110328,000000,7.25547,7.31004,7.20952,7.20952,3141066.974989,0
+BBVA.US,D,20110329,000000,7.15084,7.18552,7.09901,7.17484,2050378.940068,0
+BBVA.US,D,20110330,000000,7.09245,7.13898,7.0514,7.12056,2580907.2105271,0
+BBVA.US,D,20110331,000000,6.96734,7.04003,6.9501,7.00966,2990403.6380172,0
+BBVA.US,D,20110401,000000,7.04581,7.1574,6.9935,7.12056,1797004.6587101,0
+BBVA.US,D,20110404,000000,7.1913,7.20952,7.1138,7.13232,2166773.6532659,0
+BBVA.US,D,20110405,000000,7.03935,7.09245,7.01603,7.05669,1876612.6325396,0
+BBVA.US,D,20110406,000000,7.28408,7.41457,7.27879,7.41457,3711655.4330171,0
+BBVA.US,D,20110407,000000,7.41457,7.44867,7.3361,7.38988,2031532.3708201,0
+BBVA.US,D,20110408,000000,7.41457,7.42398,7.34296,7.38988,1555340.0741899,0
+BBVA.US,D,20110411,000000,7.38988,7.42398,7.3361,7.36137,1028125.0600014,0
+BBVA.US,D,20110412,000000,7.47825,7.49461,7.31004,7.36137,1927702.7176007,0
+BBVA.US,D,20110413,000000,7.37186,7.37186,7.23352,7.24881,1977428.1003717,0
+BBVA.US,D,20110414,000000,7.08108,7.14574,7.00378,7.1138,2651303.1887184,0
+BBVA.US,D,20110415,000000,6.93413,7.03357,6.88798,6.9935,2323099.9433457,0
+BBVA.US,D,20110418,000000,6.66677,6.74789,6.60162,6.71879,3319933.8190498,0
+BBVA.US,D,20110419,000000,6.79393,6.83616,6.75347,6.81166,1327181.6532469,0
+BBVA.US,D,20110420,000000,6.98752,7.00966,6.95215,7.00966,1966508.4406114,0
+BBVA.US,D,20110421,000000,7.08108,7.13232,7.03357,7.08108,1872505.2563127,0
+BBVA.US,D,20110425,000000,7.0752,7.12713,7.06325,7.09901,1051879.2497511,0
+BBVA.US,D,20110426,000000,7.13898,7.20952,7.1138,7.17484,1977658.7830326,0
+BBVA.US,D,20110427,000000,7.29691,7.39596,7.22676,7.39596,2545597.4526201,0
+BBVA.US,D,20110428,000000,7.46013,7.54203,7.41937,7.53566,4733817.4483074,0
+BBVA.US,D,20110429,000000,7.50725,7.51901,7.47032,7.48296,2333736.8637385,0
+BBVA.US,D,20110502,000000,7.57191,7.59954,7.50794,7.52459,1476009.7361292,0
+BBVA.US,D,20110503,000000,7.47198,7.52459,7.41937,7.48423,1110778.8615299,0
+BBVA.US,D,20110504,000000,7.5482,7.57191,7.3361,7.37186,2470269.3566533,0
+BBVA.US,D,20110505,000000,7.16808,7.18013,7.05669,7.08108,3591921.9455553,0
+BBVA.US,D,20110506,000000,7.1138,7.16289,6.90572,6.95215,7316356.789696,0
+BBVA.US,D,20110509,000000,6.81166,6.89954,6.78257,6.88142,3635783.2934298,0
+BBVA.US,D,20110510,000000,6.89954,6.97547,6.84625,6.96979,3489107.9084756,0
+BBVA.US,D,20110511,000000,6.90572,6.91718,6.74142,6.78257,4952610.7656514,0
+BBVA.US,D,20110512,000000,6.77698,6.86418,6.70615,6.83616,2453696.9509822,0
+BBVA.US,D,20110513,000000,6.67715,6.68832,6.56086,6.59544,2925901.2955949,0
+BBVA.US,D,20110516,000000,6.59544,6.74789,6.58437,6.63032,2701989.0687632,0
+BBVA.US,D,20110517,000000,6.68332,6.74789,6.61886,6.70615,3903969.2389103,0
+BBVA.US,D,20110518,000000,6.71262,6.81166,6.69439,6.79393,1828055.9738689,0
+BBVA.US,D,20110519,000000,6.79903,6.81166,6.70057,6.78894,1471110.2813854,0
+BBVA.US,D,20110520,000000,6.6603,6.67715,6.49679,6.50227,2827856.0611324,0
+BBVA.US,D,20110523,000000,6.32132,6.37942,6.29771,6.35032,3027567.022969,0
+BBVA.US,D,20110524,000000,6.37942,6.39118,6.31525,6.3564,1685839.0927316,0
+BBVA.US,D,20110525,000000,6.37364,6.47259,6.35032,6.42027,1722620.7285012,0
+BBVA.US,D,20110526,000000,6.44986,6.51942,6.3853,6.50835,1666916.990223,0
+BBVA.US,D,20110527,000000,6.61886,6.61886,6.53098,6.55488,1101084.0654556,0
+BBVA.US,D,20110531,000000,6.82166,6.85134,6.76199,6.85134,1869880.9858655,0
+BBVA.US,D,20110601,000000,6.71879,6.73103,6.56086,6.56635,3265496.7939667,0
+BBVA.US,D,20110602,000000,6.74789,6.77698,6.64227,6.72447,1854730.4427899,0
+BBVA.US,D,20110603,000000,6.61239,6.88798,6.61239,6.83616,2453104.933534,0
+BBVA.US,D,20110606,000000,6.68832,6.71879,6.57252,6.58437,2073327.7819442,0
+BBVA.US,D,20110607,000000,6.64727,6.73584,6.641,6.67078,1646241.291204,0
+BBVA.US,D,20110608,000000,6.59407,6.61641,6.51658,6.53451,2008859.1232732,0
+BBVA.US,D,20110609,000000,6.49953,6.59407,6.4818,6.57046,1116755.1755977,0
+BBVA.US,D,20110610,000000,6.49953,6.5058,6.28703,6.3224,3349760.2705226,0
+BBVA.US,D,20110613,000000,6.3564,6.3853,6.26842,6.3564,2898736.8811995,0
+BBVA.US,D,20110614,000000,6.4675,6.55488,6.45535,6.48444,4309349.1036958,0
+BBVA.US,D,20110615,000000,6.26842,6.30918,6.07571,6.12822,5093806.9270505,0
+BBVA.US,D,20110616,000000,6.14537,6.21032,6.09834,6.19269,3448297.4918989,0
+BBVA.US,D,20110617,000000,6.51658,6.64727,6.4818,6.61102,5404067.9608634,0
+BBVA.US,D,20110620,000000,6.45535,6.61239,6.44986,6.57252,5125906.5213805,0
+BBVA.US,D,20110621,000000,6.68195,6.80539,6.65903,6.80539,3535206.6740164,0
+BBVA.US,D,20110622,000000,6.73025,6.77698,6.64727,6.65903,2183949.3043022,0
+BBVA.US,D,20110623,000000,6.30477,6.39911,6.18671,6.39323,4981326.674049,0
+BBVA.US,D,20110624,000000,6.29889,6.29889,6.14537,6.20464,3717608.2705309,0
+BBVA.US,D,20110627,000000,6.2694,6.3755,6.25774,6.33435,2631252.1701793,0
+BBVA.US,D,20110628,000000,6.4286,6.53451,6.41106,6.51119,2092830.6739839,0
+BBVA.US,D,20110629,000000,6.62278,6.65334,6.54656,6.64727,4029039.0491639,0
+BBVA.US,D,20110630,000000,6.69518,6.87074,6.65961,6.85849,3150165.6707362,0
+BBVA.US,D,20110701,000000,6.92374,7.08833,6.87074,7.08833,3860149.740545,0
+BBVA.US,D,20110705,000000,6.92374,6.9356,6.78894,6.85928,4416845.1822152,0
+BBVA.US,D,20110706,000000,6.55263,6.62278,6.49953,6.58859,5036788.5017493,0
+BBVA.US,D,20110707,000000,6.73025,6.73025,6.58222,6.61641,3046118.6042126,0
+BBVA.US,D,20110708,000000,6.36972,6.3755,6.25167,6.33435,5363784.2356716,0
+BBVA.US,D,20110711,000000,5.98636,6.004,5.86821,5.93914,10451309.653453,0
+BBVA.US,D,20110712,000000,5.93914,6.03339,5.92729,5.93914,4485182.3686943,0
+BBVA.US,D,20110713,000000,5.98636,6.11608,5.90946,6.06268,8627697.8933243,0
+BBVA.US,D,20110714,000000,6.12186,6.19876,6.02183,6.05122,5041988.0480962,0
+BBVA.US,D,20110715,000000,6.02183,6.06876,5.93914,6.01585,5033256.8114548,0
+BBVA.US,D,20110718,000000,5.90358,5.97441,5.7915,5.86821,4141512.1571272,0
+BBVA.US,D,20110719,000000,5.92121,5.97441,5.88016,5.96266,3777560.24436,0
+BBVA.US,D,20110720,000000,6.16898,6.29889,6.1103,6.27518,8060247.1277717,0
+BBVA.US,D,20110721,000000,6.55802,6.67568,6.54029,6.59946,10907374.377563,0
+BBVA.US,D,20110722,000000,6.56439,6.58222,6.46416,6.57046,4869759.9652134,0
+BBVA.US,D,20110725,000000,6.35767,6.3755,6.2694,6.28703,7048263.7297118,0
+BBVA.US,D,20110726,000000,6.28978,6.39147,6.26548,6.31956,3106397.2083579,0
+BBVA.US,D,20110727,000000,6.18074,6.19269,5.93914,5.98029,8538526.7962666,0
+BBVA.US,D,20110728,000000,6.12783,6.2162,6.09247,6.13949,4560727.8779654,0
+BBVA.US,D,20110729,000000,6.08051,6.23589,6.05063,6.14596,4300553.5617109,0
+BBVA.US,D,20110801,000000,6.11608,6.13949,5.80904,5.88016,6568345.8060368,0
+BBVA.US,D,20110802,000000,5.82334,5.87723,5.60242,5.6081,5727372.772212,0
+BBVA.US,D,20110803,000000,5.7915,5.79767,5.59105,5.75055,6539646.2291551,0
+BBVA.US,D,20110804,000000,5.56166,5.5791,5.24904,5.25492,7065664.9598103,0
+BBVA.US,D,20110805,000000,5.52032,5.75055,5.28431,5.60869,19182206.395198,0
+BBVA.US,D,20110808,000000,5.44968,5.53796,5.06035,5.08984,15918690.818243,0
+BBVA.US,D,20110809,000000,5.25492,5.43763,4.99549,5.43166,12080986.704743,0
+BBVA.US,D,20110810,000000,5.11345,5.11345,4.81866,4.86588,10743992.872652,0
+BBVA.US,D,20110811,000000,4.74205,5.24904,4.73009,5.21367,8021961.9718275,0
+BBVA.US,D,20110812,000000,5.27265,5.53208,5.19584,5.40805,5634006.51703,0
+BBVA.US,D,20110815,000000,5.44968,5.58518,5.44341,5.56166,1691545.9367884,0
+BBVA.US,D,20110816,000000,5.40246,5.60869,5.37288,5.39668,3747716.4406515,0
+BBVA.US,D,20110817,000000,5.473,5.60869,5.46154,5.50259,2024582.290122,0
+BBVA.US,D,20110818,000000,5.17223,5.22553,5.00127,5.18428,4539903.1538646,0
+BBVA.US,D,20110819,000000,5.04262,5.13109,5.01911,5.10757,2284863.781949,0
+BBVA.US,D,20110822,000000,5.16645,5.16645,5.01323,5.02489,2330225.5878388,0
+BBVA.US,D,20110823,000000,5.07211,5.18428,4.98971,5.18428,1794476.3359183,0
+BBVA.US,D,20110824,000000,5.08406,5.18428,5.07211,5.17821,1527175.354451,0
+BBVA.US,D,20110825,000000,5.2077,5.23131,5.00127,5.04262,2000553.5267627,0
+BBVA.US,D,20110826,000000,4.95983,5.07211,4.88342,5.01911,2990321.9804382,0
+BBVA.US,D,20110829,000000,5.1545,5.25492,5.14323,5.24336,1806123.7688521,0
+BBVA.US,D,20110830,000000,5.18997,5.23728,5.11923,5.19584,1306684.5801821,0
+BBVA.US,D,20110831,000000,5.27882,5.37581,5.23052,5.36376,1966272.6543518,0
+BBVA.US,D,20110901,000000,5.24904,5.39668,5.23728,5.24336,1735091.8822638,0
+BBVA.US,D,20110902,000000,5.08514,5.11531,4.95817,4.97619,1351587.0621897,0
+BBVA.US,D,20110906,000000,4.60352,4.831,4.54993,4.831,2455498.5213203,0
+BBVA.US,D,20110907,000000,4.63379,4.9086,4.60352,4.87264,4952078.9706678,0
+BBVA.US,D,20110908,000000,4.72304,4.81288,4.6814,4.75929,1387464.3402712,0
+BBVA.US,D,20110909,000000,4.47811,4.73529,4.37074,4.49604,4667435.9608468,0
+BBVA.US,D,20110912,000000,4.21683,4.45891,4.14002,4.45891,4512486.6216939,0
+BBVA.US,D,20110913,000000,4.29961,4.45891,4.25249,4.41728,8497243.7864511,0
+BBVA.US,D,20110914,000000,4.48223,4.58284,4.34086,4.52367,9506544.7330387,0
+BBVA.US,D,20110915,000000,4.77134,4.83032,4.68287,4.80093,5226652.5802705,0
+BBVA.US,D,20110916,000000,4.87264,4.87891,4.68738,4.84883,2701599.1538232,0
+BBVA.US,D,20110919,000000,4.66955,4.73529,4.60969,4.70531,2132142.6739848,0
+BBVA.US,D,20110920,000000,4.69943,4.75331,4.61557,4.72304,1289450.7481207,0
+BBVA.US,D,20110921,000000,4.67552,4.69335,4.44226,4.46597,3071070.0982154,0
+BBVA.US,D,20110922,000000,4.35242,4.48399,4.22104,4.48399,2554931.9346268,0
+BBVA.US,D,20110923,000000,4.35242,4.57981,4.31068,4.57981,2445148.423174,0
+BBVA.US,D,20110926,000000,4.62771,4.86666,4.51417,4.86666,2706129.1080217,0
+BBVA.US,D,20110927,000000,4.94435,5.10003,4.88469,5.01626,4019393.247637,0
+BBVA.US,D,20110928,000000,4.98051,5.05193,4.7831,4.807,2372691.611831,0
+BBVA.US,D,20110929,000000,4.99246,5.11188,4.96845,5.09405,3363474.6609264,0
+BBVA.US,D,20110930,000000,4.91398,4.98178,4.84629,4.85873,1948542.7524976,0
+BBVA.US,D,20111003,000000,4.75331,4.77712,4.5559,4.56198,5991355.3938101,0
+BBVA.US,D,20111004,000000,4.59774,4.92652,4.56198,4.92652,49191459.586714,0
+BBVA.US,D,20111005,000000,4.81905,4.99843,4.77712,4.99843,2513473.3610163,0
+BBVA.US,D,20111006,000000,4.9564,5.15969,4.94435,5.15969,1637984.6892409,0
+BBVA.US,D,20111007,000000,5.26129,5.27334,5.082,5.14794,2110295.1887062,0
+BBVA.US,D,20111010,000000,5.21945,5.38091,5.20153,5.36896,2165157.8539201,0
+BBVA.US,D,20111011,000000,5.21348,5.32125,5.18957,5.32125,1418531.9869458,0
+BBVA.US,D,20111012,000000,5.55461,5.57822,5.4827,5.54834,2695724.9117293,0
+BBVA.US,D,20111013,000000,5.30929,5.42274,5.23738,5.39296,2690118.0982068,0
+BBVA.US,D,20111014,000000,5.39296,5.44694,5.32125,5.41099,1006769.5616367,0
+BBVA.US,D,20111017,000000,5.39296,5.39296,5.16557,5.22553,2135606.9967766,0
+BBVA.US,D,20111018,000000,5.14794,5.41686,5.07015,5.41686,1729545.2912058,0
+BBVA.US,D,20111019,000000,5.32125,5.34476,5.19545,5.22553,1798727.6336283,0
+BBVA.US,D,20111020,000000,5.23738,5.24953,4.96258,5.10571,8133332.7024734,0
+BBVA.US,D,20111021,000000,5.2076,5.27334,5.17762,5.27334,2043906.5562075,0
+BBVA.US,D,20111024,000000,5.2076,5.35113,5.20153,5.34476,1800476.12654,0
+BBVA.US,D,20111025,000000,5.24953,5.27912,5.13011,5.15969,3528798.5954994,0
+BBVA.US,D,20111026,000000,5.26746,5.28519,5.10003,5.26746,1709496.3141061,0
+BBVA.US,D,20111027,000000,5.77563,5.94306,5.72782,5.94306,5136630.2029511,0
+BBVA.US,D,20111028,000000,5.82334,5.88928,5.76946,5.8592,7992000.7853492,0
+BBVA.US,D,20111031,000000,5.69706,5.7095,5.40736,5.40736,4118885.8626883,0
+BBVA.US,D,20111101,000000,5.00431,5.24346,4.93857,5.17194,5453064.5497412,0
+BBVA.US,D,20111102,000000,5.15969,5.15969,5.01029,5.11796,1981769.2214187,0
+BBVA.US,D,20111103,000000,5.20153,5.27334,5.03997,5.23141,1756098.294478,0
+BBVA.US,D,20111104,000000,5.10326,5.12756,4.97619,5.12756,3102221.4439085,0
+BBVA.US,D,20111107,000000,5.10571,5.11188,4.96258,5.09405,1176757.1646939,0
+BBVA.US,D,20111108,000000,5.10003,5.15969,5.02224,5.13011,1087381.9236886,0
+BBVA.US,D,20111109,000000,4.81905,4.88469,4.69335,4.70531,3383364.4057469,0
+BBVA.US,D,20111110,000000,4.87264,4.89067,4.77114,4.84286,1159529.4569509,0
+BBVA.US,D,20111111,000000,5.01029,5.11188,4.99843,5.0581,1216469.2868322,0
+BBVA.US,D,20111114,000000,4.90262,4.91457,4.81905,4.85481,1218185.1167123,0
+BBVA.US,D,20111115,000000,4.71736,4.80112,4.6814,4.75331,1797577.2824833,0
+BBVA.US,D,20111116,000000,4.75331,4.83678,4.71119,4.72304,1962514.3642754,0
+BBVA.US,D,20111117,000000,4.74714,4.79495,4.65142,4.71119,6849621.4614412,0
+BBVA.US,D,20111118,000000,4.807,4.83678,4.73529,4.81288,1180760.4275075,0
+BBVA.US,D,20111121,000000,4.66955,4.71119,4.62164,4.71119,1307103.0752748,0
+BBVA.US,D,20111122,000000,4.56786,4.59774,4.50202,4.59205,2134401.5267657,0
+BBVA.US,D,20111123,000000,4.51417,4.51417,4.34654,4.37642,2440783.825573,0
+BBVA.US,D,20111125,000000,4.37642,4.44226,4.34654,4.41835,1753986.4253394,0
+BBVA.US,D,20111128,000000,4.72304,4.73529,4.63967,4.69335,2053916.754681,0
+BBVA.US,D,20111129,000000,4.72304,4.75331,4.6576,4.69335,1402196.3882541,0
+BBVA.US,D,20111130,000000,4.98178,5.0435,4.9325,5.03733,4005918.7263717,0
+BBVA.US,D,20111201,000000,4.99246,5.04644,4.9564,4.98658,1611002.9836786,0
+BBVA.US,D,20111202,000000,5.24953,5.26746,5.08798,5.10003,2374218.6085595,0
+BBVA.US,D,20111205,000000,5.34476,5.35113,5.2076,5.22553,2264977.0992877,0
+BBVA.US,D,20111206,000000,5.30919,5.41187,5.29097,5.35132,1689319.7470392,0
+BBVA.US,D,20111207,000000,5.16391,5.32732,5.12139,5.29695,1685503.2759377,0
+BBVA.US,D,20111208,000000,5.13951,5.16391,4.97619,5.03067,2210105.2475962,0
+BBVA.US,D,20111209,000000,5.08798,5.27334,5.08798,5.2076,3063101.3392185,0
+BBVA.US,D,20111212,000000,4.97433,4.98658,4.89654,4.95053,1026845.0774495,0
+BBVA.US,D,20111213,000000,4.82503,4.87264,4.63379,4.6814,2786841.5006081,0
+BBVA.US,D,20111214,000000,4.69943,4.73529,4.63379,4.64574,2573155.8648345,0
+BBVA.US,D,20111215,000000,4.831,4.831,4.71119,4.72304,3649413.9848151,0
+BBVA.US,D,20111216,000000,4.75841,4.78848,4.69767,4.71589,1425151.3544487,0
+BBVA.US,D,20111219,000000,4.83678,4.87264,4.74136,4.74136,1757326.2203231,0
+BBVA.US,D,20111220,000000,4.96845,5.06407,4.9564,5.06407,3873013.8714068,0
+BBVA.US,D,20111221,000000,5.02802,5.04644,4.94435,5.03997,2275841.6401822,0
+BBVA.US,D,20111222,000000,5.05486,5.10943,5.03674,5.10943,1515024.7066863,0
+BBVA.US,D,20111223,000000,5.13363,5.14558,5.09719,5.14558,570717.06871516,0
+BBVA.US,D,20111227,000000,5.10326,5.15166,5.10326,5.10326,1003221.5398263,0
+BBVA.US,D,20111228,000000,5.09102,5.09719,4.90967,4.93985,828894.85716154,0
+BBVA.US,D,20111229,000000,4.87323,5.06711,4.87323,5.04869,1001947.6815929,0
+BBVA.US,D,20111230,000000,5.06407,5.17762,5.04644,5.12413,1719849.4744117,0
+BBVA.US,D,20120103,000000,5.2366,5.33937,5.22416,5.29695,2905431.781963,0
+BBVA.US,D,20120104,000000,5.10943,5.15783,5.06094,5.10943,2340184.7503254,0
+BBVA.US,D,20120105,000000,4.8551,4.89743,4.77046,4.86118,2979908.597668,0
+BBVA.US,D,20120106,000000,4.82503,4.84286,4.66151,4.71589,1674437.6532548,0
+BBVA.US,D,20120109,000000,4.73999,4.75841,4.54013,4.60704,1913357.5223986,0
+BBVA.US,D,20120110,000000,4.80063,4.84883,4.77046,4.83688,1329427.2366712,0
+BBVA.US,D,20120111,000000,4.84286,4.86118,4.78251,4.8551,631508.07416909,0
+BBVA.US,D,20120112,000000,5.0003,5.01244,4.88547,4.96414,3644000.0873231,0
+BBVA.US,D,20120113,000000,4.93387,4.94592,4.82503,4.92172,1874294.5780139,0
+BBVA.US,D,20120117,000000,4.95817,5.03674,4.93387,4.99432,941481.26501577,0
+BBVA.US,D,20120118,000000,5.00647,5.04869,4.95817,5.04281,999233.58780878,0
+BBVA.US,D,20120119,000000,5.24845,5.29695,5.15783,5.29097,1684318.2203215,0
+BBVA.US,D,20120120,000000,5.24845,5.35759,5.24845,5.34535,1047561.6052581,0
+BBVA.US,D,20120123,000000,5.42411,5.46066,5.32134,5.36964,1520411.0447453,0
+BBVA.US,D,20120124,000000,5.2847,5.37581,5.25463,5.35759,499428.98147255,0
+BBVA.US,D,20120125,000000,5.32134,5.45458,5.29097,5.42411,569307.45475656,0
+BBVA.US,D,20120126,000000,5.53923,5.55128,5.44831,5.47251,994001.37843026,0
+BBVA.US,D,20120127,000000,5.43029,5.52708,5.42411,5.50905,730456.64559989,0
+BBVA.US,D,20120130,000000,5.30919,5.36964,5.2847,5.33937,1005332.3882451,0
+BBVA.US,D,20120131,000000,5.37033,5.38248,5.25913,5.30243,754865.11670186,0
+BBVA.US,D,20120201,000000,5.46653,5.52091,5.41187,5.41784,990543.1799569,0
+BBVA.US,D,20120202,000000,5.53315,5.59948,5.52091,5.56931,1163091.7688376,0
+BBVA.US,D,20120203,000000,5.54511,5.75104,5.54511,5.71469,10479036.484424,0
+BBVA.US,D,20120206,000000,5.67237,5.75104,5.65415,5.72694,776779.96948316,0
+BBVA.US,D,20120207,000000,5.69069,5.84783,5.65415,5.80571,6826915.5508627,0
+BBVA.US,D,20120208,000000,5.86028,5.88996,5.78729,5.87811,4596946.0764395,0
+BBVA.US,D,20120209,000000,5.87194,5.90231,5.82981,5.88418,2466185.4569803,0
+BBVA.US,D,20120210,000000,5.70254,5.73899,5.66042,5.72077,806533.9498546,0
+BBVA.US,D,20120213,000000,5.74497,5.75702,5.69657,5.75104,1989221.496228,0
+BBVA.US,D,20120214,000000,5.69069,5.70254,5.5937,5.67237,858662.10688959,0
+BBVA.US,D,20120215,000000,5.66042,5.66042,5.55735,5.58165,1376284.3969776,0
+BBVA.US,D,20120216,000000,5.32134,5.49064,5.30312,5.47251,3478367.8953892,0
+BBVA.US,D,20120217,000000,5.53315,5.55128,5.46066,5.52708,1964468.0218545,0
+BBVA.US,D,20120221,000000,5.64798,5.69069,5.61192,5.6419,1677470.2115972,0
+BBVA.US,D,20120222,000000,5.5937,5.5937,5.49661,5.52091,921540.48420834,0
+BBVA.US,D,20120223,000000,5.44243,5.50278,5.39374,5.49661,953879.9476769,0
+BBVA.US,D,20120224,000000,5.48466,5.55128,5.46066,5.52091,1158701.6532431,0
+BBVA.US,D,20120227,000000,5.40599,5.50278,5.37581,5.49661,974336.19195217,0
+BBVA.US,D,20120228,000000,5.44831,5.52091,5.41784,5.50905,1084993.439501,0
+BBVA.US,D,20120229,000000,5.55804,5.60193,5.42068,5.44557,1525042.050198,0
+BBVA.US,D,20120301,000000,5.50278,5.54511,5.47251,5.51493,1177194.0327419,0
+BBVA.US,D,20120302,000000,5.46271,5.47516,5.40736,5.46271,6269391.2847651,0
+BBVA.US,D,20120305,000000,5.37581,5.37581,5.31537,5.35759,4709830.5344573,0
+BBVA.US,D,20120306,000000,5.09278,5.11747,4.98785,5.01254,10366450.07657,0
+BBVA.US,D,20120307,000000,4.98178,5.04977,4.93877,5.04977,3294976.2007286,0
+BBVA.US,D,20120308,000000,5.16684,5.27148,5.11747,5.22239,2298155.5943811,0
+BBVA.US,D,20120309,000000,5.14558,5.17596,5.10326,5.12139,1614731.6728826,0
+BBVA.US,D,20120312,000000,5.06711,5.06711,4.97619,5.01244,3546943.9302872,0
+BBVA.US,D,20120313,000000,5.05486,5.21828,5.02469,5.20633,2085038.4995017,0
+BBVA.US,D,20120314,000000,5.16978,5.18193,5.09102,5.12139,1988098.7045159,0
+BBVA.US,D,20120315,000000,5.09102,5.2123,5.07309,5.20633,4241744.7939888,0
+BBVA.US,D,20120316,000000,5.2366,5.32134,5.21828,5.30919,1507185.5790961,0
+BBVA.US,D,20120319,000000,5.34535,5.44831,5.3333,5.37581,2484952.4100887,0
+BBVA.US,D,20120320,000000,5.32732,5.38786,5.2847,5.35132,1749797.3915334,0
+BBVA.US,D,20120321,000000,5.26677,5.27882,5.11531,5.16391,1457871.5463796,0
+BBVA.US,D,20120322,000000,5.03067,5.05486,4.99432,5.03674,2396347.8124859,0
+BBVA.US,D,20120323,000000,4.95111,5.02498,4.88939,5.01254,5792682.5039474,0
+BBVA.US,D,20120326,000000,4.9519,4.99432,4.93387,4.97002,4644590.2116641,0
+BBVA.US,D,20120327,000000,4.97619,4.97619,4.86118,4.8794,2479459.9171769,0
+BBVA.US,D,20120328,000000,4.86118,4.86696,4.70972,4.75841,5796808.2531296,0
+BBVA.US,D,20120329,000000,4.69767,4.75223,4.67337,4.75223,2938292.8332178,0
+BBVA.US,D,20120330,000000,4.81288,4.8551,4.71589,4.83688,4157840.6107808,0
+BBVA.US,D,20120402,000000,4.70452,4.85873,4.68601,4.82757,2500741.9237205,0
+BBVA.US,D,20120403,000000,4.72892,4.74156,4.5317,4.56883,4637362.4951972,0
+BBVA.US,D,20120404,000000,4.49467,4.50711,4.42668,4.48233,3249012.1701932,0
+BBVA.US,D,20120405,000000,4.38397,4.47008,4.37143,4.40846,1480305.9455077,0
+BBVA.US,D,20120409,000000,4.34674,4.39621,4.30353,4.35291,2609220.9553478,0
+BBVA.US,D,20120410,000000,4.35898,4.35898,4.20507,4.20507,5507516.8856203,0
+BBVA.US,D,20120411,000000,4.44549,4.47625,4.36545,4.40209,5131796.0742705,0
+BBVA.US,D,20120412,000000,4.33459,4.43305,4.30353,4.40209,2681896.2007148,0
+BBVA.US,D,20120413,000000,4.32195,4.32195,4.18646,4.22339,3829321.9630089,0
+BBVA.US,D,20120416,000000,4.26052,4.27257,4.15579,4.21115,2314571.8299322,0
+BBVA.US,D,20120417,000000,4.22956,4.35898,4.21732,4.33459,4729318.1157009,0
+BBVA.US,D,20120418,000000,4.18019,4.2666,4.16784,4.19263,3639200.6631137,0
+BBVA.US,D,20120419,000000,4.06302,4.10005,3.96446,3.98924,4163181.0164515,0
+BBVA.US,D,20120420,000000,4.10632,4.16784,4.088,4.13081,8211132.9816464,0
+BBVA.US,D,20120423,000000,4.01991,4.07546,3.98924,4.06302,3205371.2977822,0
+BBVA.US,D,20120424,000000,4.088,4.19861,4.07546,4.15579,3369811.2890618,0
+BBVA.US,D,20120425,000000,4.35898,4.37143,4.21732,4.27257,3993549.6445829,0
+BBVA.US,D,20120426,000000,4.16784,4.21732,4.14335,4.21115,3107217.8670275,0
+BBVA.US,D,20120427,000000,4.26052,4.27257,4.19263,4.23574,2197982.1592644,0
+BBVA.US,D,20120430,000000,4.22339,4.22956,4.14335,4.16197,1667210.9575076,0
+BBVA.US,D,20120501,000000,4.19861,4.22339,4.16784,4.21115,1574373.43515,0
+BBVA.US,D,20120502,000000,3.95202,4.02628,3.93389,4.00747,3553364.2574411,0
+BBVA.US,D,20120503,000000,3.95202,3.98297,3.91518,3.93987,3493280.6107658,0
+BBVA.US,D,20120504,000000,4.05057,4.088,4.01403,4.04469,4865936.3490737,0
+BBVA.US,D,20120507,000000,4.13081,4.27257,4.12493,4.26052,3544702.4297418,0
+BBVA.US,D,20120508,000000,4.24171,4.27257,4.17402,4.22956,3002754.3468507,0
+BBVA.US,D,20120509,000000,3.92135,4.03852,3.90901,3.99542,4098277.531172,0
+BBVA.US,D,20120510,000000,4.2666,4.29119,4.18646,4.19861,3761776.8550466,0
+BBVA.US,D,20120511,000000,4.04469,4.21732,4.03235,4.12493,6259848.5759317,0
+BBVA.US,D,20120514,000000,3.9769,3.99542,3.95202,3.95848,3607730.8528621,0
+BBVA.US,D,20120515,000000,3.89656,3.92742,3.81623,3.8226,2798788.0044251,0
+BBVA.US,D,20120516,000000,3.90901,3.95202,3.79183,3.79183,2930611.9171871,0
+BBVA.US,D,20120517,000000,3.74892,3.76088,3.67486,3.68064,2135148.6936141,0
+BBVA.US,D,20120518,000000,3.8659,3.88432,3.81623,3.85953,4173611.7514572,0
+BBVA.US,D,20120521,000000,3.79183,3.87178,3.76088,3.8659,5055658.5475513,0
+BBVA.US,D,20120522,000000,3.89029,3.95202,3.83523,3.87178,2098861.0861978,0
+BBVA.US,D,20120523,000000,3.79183,3.80428,3.69328,3.78586,2588444.2050747,0
+BBVA.US,D,20120524,000000,3.8226,3.85365,3.76088,3.81035,1464648.1047222,0
+BBVA.US,D,20120525,000000,3.76724,3.81035,3.76088,3.77332,1443850.9400544,0
+BBVA.US,D,20120529,000000,3.60079,3.61304,3.55161,3.58218,4731262.5868024,0
+BBVA.US,D,20120530,000000,3.55161,3.55759,3.4651,3.47128,5104702.0895371,0
+BBVA.US,D,20120531,000000,3.48362,3.55161,3.43424,3.52663,3475881.4221067,0
+BBVA.US,D,20120601,000000,3.55161,3.58218,3.4896,3.52046,3182534.7350772,0
+BBVA.US,D,20120604,000000,3.74892,3.77332,3.69328,3.71777,4297597.5573488,0
+BBVA.US,D,20120605,000000,3.75098,3.80114,3.70758,3.73854,2552898.6609081,0
+BBVA.US,D,20120606,000000,3.7887,3.92008,3.76372,3.91381,2884507.0273278,0
+BBVA.US,D,20120607,000000,4.02001,4.03882,3.90127,3.91381,2215500.7721328,0
+BBVA.US,D,20120608,000000,3.88432,4.01403,3.8659,3.98297,2306219.2803137,0
+BBVA.US,D,20120611,000000,4.13081,4.13081,3.89029,3.89656,3520458.2945177,0
+BBVA.US,D,20120612,000000,3.9769,3.98924,3.89029,3.98924,2205580.3969963,0
+BBVA.US,D,20120613,000000,3.9769,4.06948,3.95848,4.02628,1794652.920433,0
+BBVA.US,D,20120614,000000,4.03235,4.10632,4.01991,4.07546,2609054.5780305,0
+BBVA.US,D,20120615,000000,4.03255,4.10132,3.99493,4.10132,3164846.6827322,0
+BBVA.US,D,20120618,000000,3.93389,3.94614,3.8659,3.89029,2675005.3217615,0
+BBVA.US,D,20120619,000000,3.94614,4.06948,3.94614,4.02628,4615361.9019579,0
+BBVA.US,D,20120620,000000,4.09407,4.21732,4.08163,4.16784,2661545.0905725,0
+BBVA.US,D,20120621,000000,4.23574,4.24798,4.00139,4.00747,3639308.8594059,0
+BBVA.US,D,20120622,000000,4.23887,4.25778,4.11984,4.18881,3121051.6816407,0
+BBVA.US,D,20120625,000000,3.97063,3.9769,3.85953,3.87178,2740292.5976626,0
+BBVA.US,D,20120626,000000,3.89656,3.90283,3.79183,3.85365,2162379.4547925,0
+BBVA.US,D,20120627,000000,3.83866,3.92008,3.81995,3.88882,3298188.405745,0
+BBVA.US,D,20120628,000000,3.90763,3.99493,3.87638,3.98885,3676088.4537361,0
+BBVA.US,D,20120629,000000,4.27257,4.36545,4.25435,4.35898,5592464.2444009,0
+BBVA.US,D,20120702,000000,4.35134,4.38259,4.28874,4.37642,3692530.2072806,0
+BBVA.US,D,20120703,000000,4.35771,4.45754,4.3388,4.39504,4222637.9412075,0
+BBVA.US,D,20120705,000000,4.15756,4.17627,4.07634,4.12611,3630461.2607143,0
+BBVA.US,D,20120706,000000,3.87638,3.93252,3.86355,3.91381,2892902.4471754,0
+BBVA.US,D,20120709,000000,3.84503,3.87638,3.81398,3.87638,2223201.0818386,0
+BBVA.US,D,20120710,000000,3.93869,3.9576,3.82612,3.8512,4457161.5704385,0
+BBVA.US,D,20120711,000000,3.90763,3.96367,3.90127,3.94496,3141446.6827317,0
+BBVA.US,D,20120712,000000,3.83239,3.87638,3.7887,3.87638,3005486.8135901,0
+BBVA.US,D,20120713,000000,3.81398,3.8948,3.80114,3.88882,3429286.5867731,0
+BBVA.US,D,20120716,000000,3.76989,3.80114,3.726,3.76989,3100450.4951626,0
+BBVA.US,D,20120717,000000,3.83866,3.8512,3.73854,3.83239,2223019.3937251,0
+BBVA.US,D,20120718,000000,3.76989,3.82612,3.76372,3.80114,1764187.498404,0
+BBVA.US,D,20120719,000000,3.81398,3.8512,3.7887,3.83866,1453490.6172629,0
+BBVA.US,D,20120720,000000,3.63861,3.71992,3.50116,3.5134,8419878.3338866,0
+BBVA.US,D,20120723,000000,3.41974,3.56983,3.39486,3.54495,3419663.2410804,0
+BBVA.US,D,20120724,000000,3.42611,3.43228,3.31345,3.33862,3702617.9804542,0
+BBVA.US,D,20120725,000000,3.37595,3.4073,3.33235,3.38869,3559166.0284336,0
+BBVA.US,D,20120726,000000,3.65762,3.7887,3.64498,3.76372,4378252.7896298,0
+BBVA.US,D,20120727,000000,3.8512,4.09505,3.83866,4.06997,9298312.8028268,0
+BBVA.US,D,20120730,000000,4.04518,4.15138,4.02628,4.10132,4811618.7482001,0
+BBVA.US,D,20120731,000000,4.03255,4.08271,4.0012,4.03255,2676049.5180538,0
+BBVA.US,D,20120801,000000,4.03255,4.22016,4.00737,4.20742,8020891.236822,0
+BBVA.US,D,20120802,000000,3.76372,3.90127,3.73237,3.77616,18076488.262131,0
+BBVA.US,D,20120803,000000,3.98885,4.20125,3.98258,4.20125,6092695.5115877,0
+BBVA.US,D,20120806,000000,4.30147,4.40777,4.2953,4.2953,2573410.0240493,0
+BBVA.US,D,20120807,000000,4.40777,4.47028,4.39504,4.41404,2133221.5747482,0
+BBVA.US,D,20120808,000000,4.36388,4.43275,4.3388,4.42639,1455549.408975,0
+BBVA.US,D,20120809,000000,4.34517,4.39504,4.31372,4.34517,1126674.5300145,0
+BBVA.US,D,20120810,000000,4.32009,4.35134,4.27012,4.33273,1438120.6194435,0
+BBVA.US,D,20120813,000000,4.38877,4.42639,4.31372,4.37642,896196.01310635,0
+BBVA.US,D,20120814,000000,4.40777,4.41404,4.36388,4.37642,4672257.8408905,0
+BBVA.US,D,20120815,000000,4.37642,4.41404,4.37642,4.40777,603707.75137675,0
+BBVA.US,D,20120816,000000,4.49506,4.6139,4.48899,4.58284,1857257.7448619,0
+BBVA.US,D,20120817,000000,4.62037,4.64535,4.58882,4.63281,2727491.7514246,0
+BBVA.US,D,20120820,000000,4.53259,4.55786,4.48272,4.53886,993172.55400276,0
+BBVA.US,D,20120821,000000,4.54513,4.63898,4.54513,4.59509,867765.90623548,0
+BBVA.US,D,20120822,000000,4.53259,4.57657,4.48899,4.56394,772349.0250992,0
+BBVA.US,D,20120823,000000,4.4452,4.49506,4.37025,4.4452,1169316.1178017,0
+BBVA.US,D,20120824,000000,4.38877,4.49506,4.34517,4.47028,1406025.1079924,0
+BBVA.US,D,20120827,000000,4.5078,4.58284,4.48899,4.52632,1751717.3653612,0
+BBVA.US,D,20120828,000000,4.51397,4.62037,4.5078,4.58284,4665066.8703342,0
+BBVA.US,D,20120829,000000,4.55786,4.58882,4.53886,4.57021,3603852.1178566,0
+BBVA.US,D,20120830,000000,4.53259,4.53886,4.45754,4.48272,2092653.0687495,0
+BBVA.US,D,20120831,000000,4.6765,4.75135,4.60763,4.70776,3838735.0404355,0
+BBVA.US,D,20120904,000000,4.74518,4.80759,4.71373,4.79515,3306200.0349709,0
+BBVA.US,D,20120905,000000,4.76389,4.78888,4.72657,4.74518,3941413.32179,0
+BBVA.US,D,20120906,000000,4.82023,5.04546,4.82023,5.02675,3983015.8168837,0
+BBVA.US,D,20120907,000000,5.11423,5.17664,5.08915,5.17037,2363282.6172834,0
+BBVA.US,D,20120910,000000,5.08915,5.2078,5.07661,5.12648,3056218.6260231,0
+BBVA.US,D,20120911,000000,5.12648,5.27667,5.12648,5.25815,3350087.9215586,0
+BBVA.US,D,20120912,000000,5.3329,5.35789,5.27667,5.32046,1703471.005491,0
+BBVA.US,D,20120913,000000,5.2078,5.40168,5.1641,5.36425,4923071.136425,0
+BBVA.US,D,20120914,000000,5.45782,5.53296,5.39541,5.40168,2245229.2345108,0
+BBVA.US,D,20120917,000000,5.4394,5.49563,5.38924,5.42068,2040150.3075705,0
+BBVA.US,D,20120918,000000,5.27667,5.28921,5.2267,5.25815,1563987.6118128,0
+BBVA.US,D,20120919,000000,5.23288,5.29558,5.18918,5.2705,1505781.0687362,0
+BBVA.US,D,20120920,000000,5.06407,5.10787,5.04546,5.07661,5594589.382896,0
+BBVA.US,D,20120921,000000,5.2267,5.27667,5.20162,5.2078,2558228.8593816,0
+BBVA.US,D,20120924,000000,5.17037,5.24542,5.14529,5.21416,1025534.4733056,0
+BBVA.US,D,20120925,000000,5.25178,5.28313,5.12648,5.12648,1428279.8604466,0
+BBVA.US,D,20120926,000000,4.98962,5.00833,4.90722,4.95807,2342083.2890386,0
+BBVA.US,D,20120927,000000,4.98962,5.09699,4.9325,5.0338,1520596.8157377,0
+BBVA.US,D,20120928,000000,4.95151,4.95807,4.88195,4.90722,3020382.1767311,0
+BBVA.US,D,20121001,000000,4.95807,4.99589,4.88822,4.90086,1558524.7197734,0
+BBVA.US,D,20121002,000000,5.06535,5.07818,4.97061,4.99589,1534555.1581589,0
+BBVA.US,D,20121003,000000,4.93897,4.97061,4.89439,4.94514,956329.67504882,0
+BBVA.US,D,20121004,000000,4.96424,4.98962,4.91967,4.95807,747177.05563298,0
+BBVA.US,D,20121005,000000,5.02733,5.18585,5.02733,5.09699,2419695.7557797,0
+BBVA.US,D,20121008,000000,5.08455,5.09082,5.0338,5.06535,911721.1603259,0
+BBVA.US,D,20121009,000000,4.97688,4.97688,4.86921,4.86921,1337045.8887979,0
+BBVA.US,D,20121010,000000,4.82503,4.86284,4.78045,4.81229,1830411.7950249,0
+BBVA.US,D,20121011,000000,4.90086,4.97061,4.87558,4.89439,2371957.7143392,0
+BBVA.US,D,20121012,000000,4.90722,4.9325,4.84374,4.8503,2500992.0000564,0
+BBVA.US,D,20121015,000000,4.88195,4.92633,4.83747,4.89439,688417.28245827,0
+BBVA.US,D,20121016,000000,5.14794,5.24904,5.1353,5.21749,2248378.1549035,0
+BBVA.US,D,20121017,000000,5.4391,5.5213,5.41383,5.48966,2535925.11238,0
+BBVA.US,D,20121018,000000,5.4391,5.5404,5.42647,5.45782,1505518.7437635,0
+BBVA.US,D,20121019,000000,5.38845,5.38845,5.24287,5.24904,1360730.6696054,0
+BBVA.US,D,20121022,000000,5.26168,5.30596,5.21749,5.26824,538460.2835454,0
+BBVA.US,D,20121023,000000,5.11012,5.17948,5.06535,5.17302,972665.27374057,0
+BBVA.US,D,20121024,000000,5.17302,5.19222,5.10336,5.12883,667107.71648178,0
+BBVA.US,D,20121025,000000,5.14147,5.14147,5.06535,5.10336,641614.220298,0
+BBVA.US,D,20121026,000000,5.07162,5.12883,5.06535,5.10336,654814.16795369,0
+BBVA.US,D,20121031,000000,5.20476,5.30596,5.16684,5.25541,1287757.3740748,0
+BBVA.US,D,20121101,000000,5.29989,5.32497,5.23013,5.26168,821812.08289748,0
+BBVA.US,D,20121102,000000,5.29342,5.29342,5.21749,5.24287,796447.19740072,0
+BBVA.US,D,20121105,000000,5.12883,5.1353,5.07818,5.12246,1110716.5976259,0
+BBVA.US,D,20121106,000000,5.10336,5.17302,5.06535,5.1353,654495.70339534,0
+BBVA.US,D,20121107,000000,4.98962,4.99589,4.88195,4.95807,1351797.3304558,0
+BBVA.US,D,20121108,000000,4.90722,5.0338,4.86284,4.90722,1680031.1974206,0
+BBVA.US,D,20121109,000000,4.79328,4.91967,4.78672,4.88195,910721.8757021,0
+BBVA.US,D,20121112,000000,4.83747,4.88822,4.81866,4.8503,743456.53218688,0
+BBVA.US,D,20121113,000000,4.84374,5.04673,4.82503,4.93897,1184157.3827966,0
+BBVA.US,D,20121114,000000,5.07162,5.09082,4.95151,4.96424,1483008.8113748,0
+BBVA.US,D,20121115,000000,5.05291,5.10336,5.01479,5.0338,951920.16577937,0
+BBVA.US,D,20121116,000000,5.00833,5.02126,4.90722,4.98315,1031765.9673079,0
+BBVA.US,D,20121119,000000,4.97061,5.07818,4.97061,5.05291,994889.40460258,0
+BBVA.US,D,20121120,000000,5.04673,5.11012,5.02126,5.07162,693284.07417048,0
+BBVA.US,D,20121121,000000,5.12883,5.15411,5.11012,5.12883,515328.73283604,0
+BBVA.US,D,20121123,000000,5.2365,5.28088,5.23013,5.28088,559819.86478906,0
+BBVA.US,D,20121126,000000,5.23013,5.27442,5.23013,5.27442,1993475.8560973,0
+BBVA.US,D,20121127,000000,5.2365,5.25541,5.17948,5.18585,1887214.8484613,0
+BBVA.US,D,20121128,000000,5.11012,5.28088,5.08455,5.23013,2547014.2116168,0
+BBVA.US,D,20121129,000000,5.32497,5.35691,5.29342,5.33134,846677.83644221,0
+BBVA.US,D,20121130,000000,5.33134,5.38199,5.3188,5.35054,1724091.5856441,0
+BBVA.US,D,20121203,000000,5.35054,5.38199,5.30596,5.33134,972665.27374057,0
+BBVA.US,D,20121204,000000,5.38199,5.40756,5.36318,5.37581,1423939.7601193,0
+BBVA.US,D,20121205,000000,5.40756,5.45782,5.38199,5.44557,1304251.184326,0
+BBVA.US,D,20121206,000000,5.43254,5.45782,5.38845,5.44557,567244.58016546,0
+BBVA.US,D,20121207,000000,5.39443,5.40756,5.33134,5.40756,1914405.8015699,0
+BBVA.US,D,20121210,000000,5.26824,5.33134,5.24904,5.30596,827439.31081473,0
+BBVA.US,D,20121211,000000,5.40756,5.46448,5.40109,5.46448,856717.63578812,0
+BBVA.US,D,20121212,000000,5.46448,5.60379,5.46448,5.51493,1442420.911701,0
+BBVA.US,D,20121213,000000,5.53423,5.57832,5.51493,5.5404,565741.05999094,0
+BBVA.US,D,20121214,000000,5.58478,5.66708,5.57832,5.6227,2208511.9040847,0
+BBVA.US,D,20121217,000000,5.63534,5.69245,5.63534,5.68609,653834.27700492,0
+BBVA.US,D,20121218,000000,5.70499,5.78121,5.69853,5.76838,1110749.2606575,0
+BBVA.US,D,20121219,000000,5.88879,5.9074,5.80002,5.81893,2839910.7612418,0
+BBVA.US,D,20121220,000000,5.81893,5.90133,5.80639,5.90133,2108291.51586,0
+BBVA.US,D,20121221,000000,5.75574,5.88879,5.74947,5.88879,1540815.2323139,0
+BBVA.US,D,20121224,000000,5.97725,5.98989,5.81286,5.83804,405275.75137228,0
+BBVA.US,D,20121226,000000,5.8253,5.86968,5.78121,5.81286,724843.70775898,0
+BBVA.US,D,20121227,000000,5.90133,5.91396,5.83804,5.90133,745091.72520764,0
+BBVA.US,D,20121228,000000,5.77465,5.80639,5.73644,5.78121,1161944.4798517,0
+BBVA.US,D,20121231,000000,5.78121,5.99616,5.77465,5.96471,2899367.6859977,0
+BBVA.US,D,20130102,000000,6.06582,6.07865,6.0088,6.05945,1398244.1614274,0
+BBVA.US,D,20130103,000000,5.99616,6.0088,5.95844,5.97725,615292.92040645,0
+BBVA.US,D,20130104,000000,6.00253,6.08522,5.98989,6.05945,609793.28245649,0
+BBVA.US,D,20130107,000000,6.08825,6.13303,6.06895,6.10746,617556.876786,0
+BBVA.US,D,20130108,000000,6.17153,6.18456,6.12019,6.13303,591669.38278324,0
+BBVA.US,D,20130109,000000,6.2162,6.38932,6.2162,6.38275,3702868.0567901,0
+BBVA.US,D,20130110,000000,6.45329,6.52961,6.44653,6.50512,3416265.2650716,0
+BBVA.US,D,20130111,000000,6.5879,6.60622,6.56243,6.5688,798805.0599962,0
+BBVA.US,D,20130114,000000,6.59407,6.62562,6.5105,6.60622,876181.74047777,0
+BBVA.US,D,20130115,000000,6.50512,6.6458,6.49199,6.63884,1076511.2584757,0
+BBVA.US,D,20130116,000000,6.5688,6.63884,6.56243,6.60005,753387.1145208,0
+BBVA.US,D,20130117,000000,6.6652,6.68332,6.5879,6.63884,2375014.7699554,0
+BBVA.US,D,20130118,000000,6.62562,6.6652,6.5688,6.62562,1066382.6565126,0
+BBVA.US,D,20130122,000000,6.58173,6.62562,6.5492,6.60005,883650.34680291,0
+BBVA.US,D,20130123,000000,6.52961,6.55557,6.48533,6.53627,780860.80699688,0
+BBVA.US,D,20130124,000000,6.58173,6.67078,6.5688,6.63884,1248798.5431034,0
+BBVA.US,D,20130125,000000,6.73525,6.76621,6.69596,6.74789,1558857.4744081,0
+BBVA.US,D,20130128,000000,6.73525,6.73525,6.65903,6.69596,772434.76555722,0
+BBVA.US,D,20130129,000000,6.60005,6.68332,6.5879,6.65903,1102958.1068951,0
+BBVA.US,D,20130130,000000,6.51658,6.59407,6.51658,6.56243,1092006.8048229,0
+BBVA.US,D,20130131,000000,6.39549,6.44653,6.31221,6.32524,2512506.7394241,0
+BBVA.US,D,20130201,000000,6.28664,6.4336,6.22286,6.40822,2427147.0098693,0
+BBVA.US,D,20130204,000000,6.20347,6.22286,6.01791,6.03074,4330955.6991162,0
+BBVA.US,D,20130205,000000,6.15193,6.2355,6.11392,6.2162,3081057.8408546,0
+BBVA.US,D,20130206,000000,6.12019,6.2162,6.10746,6.2162,2110007.34574,0
+BBVA.US,D,20130207,000000,6.2355,6.24824,6.03721,6.09462,1336948.9204227,0
+BBVA.US,D,20130208,000000,6.26107,6.36365,6.25461,6.34415,2118340.5016835,0
+BBVA.US,D,20130211,000000,6.33161,6.33808,6.26744,6.28027,1952916.5365762,0
+BBVA.US,D,20130212,000000,6.46603,6.63884,6.4336,6.57536,4279255.2236515,0
+BBVA.US,D,20130213,000000,6.65903,6.68969,6.58173,6.5879,2499437.4438949,0
+BBVA.US,D,20130214,000000,6.37001,6.5105,6.35689,6.49199,1722028.711053,0
+BBVA.US,D,20130215,000000,6.51658,6.52961,6.38932,6.40195,3970864.1483992,0
+BBVA.US,D,20130219,000000,6.49816,6.57536,6.48533,6.55557,1313372.3359075,0
+BBVA.US,D,20130220,000000,6.54254,6.56243,6.39549,6.40822,1428447.2584837,0
+BBVA.US,D,20130221,000000,6.30594,6.34415,6.22286,6.30594,4574089.0993398,0
+BBVA.US,D,20130222,000000,6.37001,6.47906,6.31221,6.4722,4407589.2956283,0
+BBVA.US,D,20130225,000000,6.62562,6.65217,5.97304,5.97304,6843107.2280714,0
+BBVA.US,D,20130226,000000,6.13303,6.20347,5.99871,6.09462,7561042.7046415,0
+BBVA.US,D,20130227,000000,6.08179,6.27381,6.06895,6.24824,2307023.6074675,0
+BBVA.US,D,20130228,000000,6.1971,6.27381,6.1779,6.2162,1268045.2344888,0
+BBVA.US,D,20130301,000000,6.03074,6.11392,5.96657,6.08825,2337340.0044147,0
+BBVA.US,D,20130304,000000,6.06268,6.20347,6.04985,6.20347,1838977.6750687,0
+BBVA.US,D,20130305,000000,6.1779,6.22894,6.17153,6.19073,1387420.4493224,0
+BBVA.US,D,20130306,000000,6.26744,6.27381,6.13939,6.18456,1339263.9127892,0
+BBVA.US,D,20130307,000000,6.22894,6.28027,6.20983,6.25461,1080382.8484431,0
+BBVA.US,D,20130308,000000,6.35689,6.42772,6.33161,6.38932,2442420.0393135,0
+BBVA.US,D,20130311,000000,6.36365,6.42772,6.34415,6.41459,1063903.3282683,0
+BBVA.US,D,20130312,000000,6.42125,6.44036,6.30594,6.31887,664602.87024399,0
+BBVA.US,D,20130313,000000,6.29938,6.35052,6.24824,6.34415,1487202.9487794,0
+BBVA.US,D,20130314,000000,6.44036,6.48533,6.39549,6.4722,1695810.503855,0
+BBVA.US,D,20130315,000000,6.49199,6.52961,6.44653,6.4722,1901125.2170549,0
+BBVA.US,D,20130318,000000,6.17153,6.32524,6.16506,6.20983,4354210.7569139,0
+BBVA.US,D,20130319,000000,6.15193,6.16506,5.8834,5.97304,5186701.6097134,0
+BBVA.US,D,20130320,000000,6.16506,6.18456,6.07532,6.12019,2751263.2934099,0
+BBVA.US,D,20130321,000000,6.04985,6.16506,5.99224,6.06268,1669424.89862,0
+BBVA.US,D,20130322,000000,6.11392,6.14557,6.04985,6.09462,1846336.0436621,0
+BBVA.US,D,20130325,000000,6.06895,6.07532,5.69774,5.79375,4778761.7798242,0
+BBVA.US,D,20130326,000000,5.66561,5.71695,5.57597,5.63387,4111703.0578899,0
+BBVA.US,D,20130327,000000,5.47359,5.60183,5.44802,5.57597,3729067.8910328,0
+BBVA.US,D,20130328,000000,5.62103,5.65307,5.5311,5.61457,3303891.1669229,0
+BBVA.US,D,20130401,000000,5.6081,5.6274,5.51189,5.54403,2739192.2617848,0
+BBVA.US,D,20130402,000000,5.5891,5.69774,5.58253,5.66561,2964280.3577549,0
+BBVA.US,D,20130403,000000,5.62192,5.62828,5.47898,5.53747,2230226.6957973,0
+BBVA.US,D,20130404,000000,5.53747,5.58273,5.44665,5.55686,1815216.3402808,0
+BBVA.US,D,20130405,000000,5.45948,5.55686,5.42068,5.54374,1428535.0403812,0
+BBVA.US,D,20130408,000000,5.54374,5.5503,5.41412,5.50494,5234964.3010995,0
+BBVA.US,D,20130409,000000,5.62828,5.74506,5.60242,5.70607,2070737.1952484,0
+BBVA.US,D,20130410,000000,5.89447,5.99841,5.89447,5.92033,2638250.2247051,0
+BBVA.US,D,20130411,000000,5.92699,5.97872,5.8879,5.94649,2352772.2661381,0
+BBVA.US,D,20130412,000000,5.82942,5.89447,5.78396,5.8879,4237177.0731599,0
+BBVA.US,D,20130415,000000,5.77749,5.81648,5.68011,5.70607,3120902.6565589,0
+BBVA.US,D,20130416,000000,5.84235,5.87507,5.78396,5.84901,1511313.3697178,0
+BBVA.US,D,20130417,000000,5.78396,5.81002,5.66091,5.7385,1529872.0959996,0
+BBVA.US,D,20130418,000000,5.7385,5.75809,5.64131,5.71254,1738627.6554372,0
+BBVA.US,D,20130419,000000,5.78396,5.84235,5.76466,5.79718,997392.20940089,0
+BBVA.US,D,20130422,000000,5.84901,5.93346,5.81648,5.89447,1386316.0305656,0
+BBVA.US,D,20130423,000000,6.08247,6.17995,6.06298,6.15409,3550441.9368303,0
+BBVA.US,D,20130424,000000,6.13479,6.21258,6.12803,6.17339,897066.68704312,0
+BBVA.US,D,20130425,000000,6.10853,6.18632,6.08904,6.14762,1354437.9324188,0
+BBVA.US,D,20130426,000000,6.05671,6.14116,6.04377,6.14116,1416979.4722239,0
+BBVA.US,D,20130429,000000,6.24491,6.34249,6.21895,6.3033,2908217.3261288,0
+BBVA.US,D,20130430,000000,6.3227,6.36179,6.29046,6.36179,2041156.7372325,0
+BBVA.US,D,20130501,000000,6.31633,6.38775,6.24491,6.2646,1027220.7023132,0
+BBVA.US,D,20130502,000000,6.18632,6.29046,6.17339,6.29046,1536672.1308961,0
+BBVA.US,D,20130503,000000,6.32926,6.40078,6.29683,6.31633,2367187.8910021,0
+BBVA.US,D,20130506,000000,6.29046,6.33592,6.24491,6.31633,1730752.8026562,0
+BBVA.US,D,20130507,000000,6.41391,6.42674,6.34249,6.39412,1621150.9793168,0
+BBVA.US,D,20130508,000000,6.42674,6.4722,6.36835,6.46544,3991482.6871129,0
+BBVA.US,D,20130509,000000,6.46544,6.48533,6.40715,6.40715,3379065.1342092,0
+BBVA.US,D,20130510,000000,6.32926,6.34249,6.25794,6.33592,1199386.521292,0
+BBVA.US,D,20130513,000000,6.21258,6.25794,6.16702,6.24491,1033273.5703614,0
+BBVA.US,D,20130514,000000,6.20601,6.25794,6.20601,6.23207,3326159.1887337,0
+BBVA.US,D,20130515,000000,6.19289,6.2646,6.06983,6.2646,5714661.7493109,0
+BBVA.US,D,20130516,000000,6.21258,6.23854,6.16702,6.17339,999356.07417738,0
+BBVA.US,D,20130517,000000,6.1151,6.21895,6.0957,6.21258,1515066.5561955,0
+BBVA.US,D,20130520,000000,6.06983,6.15409,6.06298,6.12166,1160523.637976,0
+BBVA.US,D,20130521,000000,6.02418,6.06983,5.95952,6.05671,1377228.5627355,0
+BBVA.US,D,20130522,000000,5.99195,6.08904,5.8879,5.92033,2614634.8528397,0
+BBVA.US,D,20130523,000000,5.93983,6.05671,5.91396,6.04377,1830740.4667806,0
+BBVA.US,D,20130524,000000,5.93346,6.01135,5.91396,6.01135,833923.94331215,0
+BBVA.US,D,20130528,000000,6.17995,6.19955,6.08247,6.10853,1151451.480942,0
+BBVA.US,D,20130529,000000,6.13479,6.16702,6.10216,6.16065,860317.71430511,0
+BBVA.US,D,20130530,000000,6.17339,6.22551,6.14762,6.20601,907208.55836287,0
+BBVA.US,D,20130531,000000,6.13067,6.15722,6.05102,6.05759,1250617.465677,0
+BBVA.US,D,20130603,000000,6.0957,6.15409,6.05014,6.14762,1786131.9520577,0
+BBVA.US,D,20130604,000000,6.16065,6.20601,6.10853,6.14762,2026367.5289443,0
+BBVA.US,D,20130605,000000,6.14116,6.14116,6.04377,6.05671,977041.09925867,0
+BBVA.US,D,20130606,000000,6.01135,6.06298,5.95286,6.04377,1707600.8375521,0
+BBVA.US,D,20130607,000000,5.98529,6.06298,5.92699,6.03084,973665.57908411,0
+BBVA.US,D,20130610,000000,5.99195,5.99195,5.89447,5.98529,2915693.0774921,0
+BBVA.US,D,20130611,000000,5.79062,5.87507,5.76466,5.81002,2005860.2486821,0
+BBVA.US,D,20130612,000000,5.95286,5.95952,5.78396,5.80365,1304661.5136608,0
+BBVA.US,D,20130613,000000,5.79718,5.8879,5.77122,5.88154,2020625.9804163,0
+BBVA.US,D,20130614,000000,5.85528,5.8879,5.77749,5.78396,1930814.8920828,0
+BBVA.US,D,20130617,000000,5.9073,5.94649,5.83588,5.8879,1821650.9575111,0
+BBVA.US,D,20130618,000000,5.94649,5.96579,5.91396,5.93346,878680.46239713,0
+BBVA.US,D,20130619,000000,5.86194,5.88154,5.72576,5.73213,1618973.784115,0
+BBVA.US,D,20130620,000000,5.57636,5.58273,5.47898,5.51131,2790617.1429201,0
+BBVA.US,D,20130621,000000,5.49201,5.50494,5.35583,5.41412,3672109.6881962,0
+BBVA.US,D,20130624,000000,5.30361,5.42705,5.27775,5.35583,2743385.3784697,0
+BBVA.US,D,20130625,000000,5.44665,5.47898,5.3622,5.45292,3952042.076425,0
+BBVA.US,D,20130626,000000,5.60242,5.63485,5.55686,5.59566,1461893.1821485,0
+BBVA.US,D,20130627,000000,5.51131,5.56343,5.48554,5.5503,3769976.2967044,0
+BBVA.US,D,20130628,000000,5.43998,5.48554,5.42068,5.45948,1190404.187595,0
+BBVA.US,D,20130701,000000,5.51131,5.59566,5.50494,5.52444,2049678.7263276,0
+BBVA.US,D,20130702,000000,5.49201,5.51787,5.41412,5.44665,1557215.1363492,0
+BBVA.US,D,20130703,000000,5.35583,5.46595,5.32311,5.44665,966932.91169028,0
+BBVA.US,D,20130705,000000,5.44185,5.47467,5.3958,5.46164,2158309.8451959,0
+BBVA.US,D,20130708,000000,5.51415,5.5601,5.50758,5.54697,3455340.4580932,0
+BBVA.US,D,20130709,000000,5.52737,5.5404,5.3958,5.45497,2840727.3370324,0
+BBVA.US,D,20130710,000000,5.41539,5.52061,5.3958,5.4682,2969768.7677878,0
+BBVA.US,D,20130711,000000,5.52061,5.57322,5.47467,5.5601,1338759.6772385,0
+BBVA.US,D,20130712,000000,5.3958,5.46164,5.36318,5.46164,2593019.0709418,0
+BBVA.US,D,20130715,000000,5.4682,5.50758,5.44185,5.49446,1222633.4133318,0
+BBVA.US,D,20130716,000000,5.40893,5.43528,5.34348,5.40236,2397627.7950377,0
+BBVA.US,D,20130717,000000,5.46164,5.48123,5.41539,5.45497,1587139.5769169,0
+BBVA.US,D,20130718,000000,5.50758,5.61937,5.50758,5.59938,1660813.0861879,0
+BBVA.US,D,20130719,000000,5.56676,5.6128,5.54697,5.58635,1090128.6805044,0
+BBVA.US,D,20130722,000000,5.59292,5.69147,5.56676,5.67178,16802088.026551,0
+BBVA.US,D,20130723,000000,5.80336,5.83598,5.77034,5.80982,8355675.0623476,0
+BBVA.US,D,20130724,000000,5.92817,5.9607,5.89545,5.92817,2948553.1080272,0
+BBVA.US,D,20130725,000000,5.98078,6.11872,5.97422,6.10559,4149222.6740303,0
+BBVA.US,D,20130726,000000,6.16496,6.21738,6.13841,6.19788,4055397.094966,0
+BBVA.US,D,20130729,000000,6.15164,6.17799,6.13165,6.17799,1562530.0240265,0
+BBVA.US,D,20130730,000000,6.17143,6.18475,6.12548,6.1583,1336885.6357989,0
+BBVA.US,D,20130731,000000,6.17143,6.2501,6.16496,6.21072,1364852.3359086,0
+BBVA.US,D,20130801,000000,6.24373,6.28312,6.21738,6.26999,1678103.057835,0
+BBVA.US,D,20130802,000000,6.2501,6.33582,6.24373,6.32906,3635528.1134953,0
+BBVA.US,D,20130805,000000,6.26999,6.28312,6.24373,6.27655,3016371.7688793,0
+BBVA.US,D,20130806,000000,6.28968,6.29624,6.19122,6.23717,3016789.2432523,0
+BBVA.US,D,20130807,000000,6.21738,6.30271,6.20425,6.28968,1521574.665247,0
+BBVA.US,D,20130808,000000,6.38167,6.46074,6.36188,6.42772,1659768.8898956,0
+BBVA.US,D,20130809,000000,6.50698,6.58565,6.49336,6.57947,5907888.0786501,0
+BBVA.US,D,20130812,000000,6.48738,6.53284,6.48738,6.50698,1435209.5267499,0
+BBVA.US,D,20130813,000000,6.52638,6.59192,6.49336,6.57252,1231396.2922851,0
+BBVA.US,D,20130814,000000,6.57252,6.65844,6.55263,6.6312,3009794.2508857,0
+BBVA.US,D,20130815,000000,6.53921,6.60436,6.44124,6.58565,2447652.248692,0
+BBVA.US,D,20130816,000000,6.68401,6.73711,6.67078,6.72369,1785268.4231591,0
+BBVA.US,D,20130819,000000,6.61808,6.61808,6.49336,6.51246,1677366.0981839,0
+BBVA.US,D,20130820,000000,6.46681,6.53921,6.45407,6.52638,3260920.9073799,0
+BBVA.US,D,20130821,000000,6.43428,6.49336,6.38814,6.41449,1759956.6150887,0
+BBVA.US,D,20130822,000000,6.55263,6.59878,6.53284,6.59192,1370475.4809469,0
+BBVA.US,D,20130823,000000,6.64511,6.72369,6.61808,6.72369,1352906.8528113,0
+BBVA.US,D,20130826,000000,6.6312,6.64511,6.57947,6.58565,1014960.8375365,0
+BBVA.US,D,20130827,000000,6.38814,6.43428,6.3225,6.33582,1784770.3119268,0
+BBVA.US,D,20130828,000000,6.25696,6.40137,6.2501,6.36864,6184319.3981765,0
+BBVA.US,D,20130829,000000,6.36864,6.44124,6.34885,6.38814,1514187.7165009,0
+BBVA.US,D,20130830,000000,6.36864,6.37501,6.26352,6.29624,1224056.296647,0
+BBVA.US,D,20130903,000000,6.40254,6.46896,6.38951,6.43565,1436673.2388546,0
+BBVA.US,D,20130904,000000,6.42262,6.54166,6.40254,6.54166,3773663.1363991,0
+BBVA.US,D,20130905,000000,6.45603,6.55557,6.44241,6.54852,7848426.3469599,0
+BBVA.US,D,20130906,000000,6.59878,6.63816,6.51942,6.58565,3331708.8419508,0
+BBVA.US,D,20130909,000000,6.6312,6.67715,6.61808,6.6652,2883262.7699669,0
+BBVA.US,D,20130910,000000,6.78835,6.81392,6.75396,6.80677,2054928.2879416,0
+BBVA.US,D,20130911,000000,6.8484,6.93315,6.84262,6.93315,2004016.8288347,0
+BBVA.US,D,20130912,000000,6.90797,6.95284,6.88798,6.92031,1746085.0338453,0
+BBVA.US,D,20130913,000000,6.92031,6.95284,6.89994,6.95284,1088521.0469166,0
+BBVA.US,D,20130916,000000,7.01162,7.02622,6.98037,7.00006,2618020.5802117,0
+BBVA.US,D,20130917,000000,6.98037,7.05825,6.98037,7.03866,1953675.9520615,0
+BBVA.US,D,20130918,000000,7.13105,7.42545,7.10499,7.40752,3569729.4570052,0
+BBVA.US,D,20130919,000000,7.39361,7.40046,7.27516,7.36137,2537341.8713767,0
+BBVA.US,D,20130920,000000,7.30622,7.3652,7.28408,7.32924,1850366.8659087,0
+BBVA.US,D,20130923,000000,7.31846,7.35824,7.26458,7.32924,2140218.6085542,0
+BBVA.US,D,20130924,000000,7.3652,7.41163,7.32454,7.35148,1917022.9269789,0
+BBVA.US,D,20130925,000000,7.43005,7.50363,7.39753,7.48991,2092440.7590439,0
+BBVA.US,D,20130926,000000,7.47747,7.48991,7.41163,7.44484,1281214.5605523,0
+BBVA.US,D,20130927,000000,7.43711,7.46346,7.32454,7.41849,1191283.0272897,0
+BBVA.US,D,20130930,000000,7.3652,7.45885,7.35148,7.41849,1868203.9433355,0
+BBVA.US,D,20131001,000000,7.52929,7.61678,7.52929,7.59092,1752172.6063645,0
+BBVA.US,D,20131002,000000,7.66959,7.7175,7.60297,7.7175,2175016.9858724,0
+BBVA.US,D,20131003,000000,7.62325,7.65039,7.59562,7.60963,1456015.8778954,0
+BBVA.US,D,20131004,000000,7.68859,7.78323,7.67605,7.73611,1718621.5485666,0
+BBVA.US,D,20131007,000000,7.66959,7.7416,7.64402,7.70319,1650845.7579434,0
+BBVA.US,D,20131008,000000,7.65039,7.65764,7.55055,7.55692,2654127.5202343,0
+BBVA.US,D,20131009,000000,7.67605,7.73611,7.65039,7.70319,1609904.6892402,0
+BBVA.US,D,20131010,000000,7.88355,8.01493,7.87513,7.99906,3029882.0153355,0
+BBVA.US,D,20131011,000000,7.96801,8.08851,7.96311,8.0408,5165163.4025156,0
+BBVA.US,D,20131014,000000,7.99397,8.12201,7.99397,8.08851,1719348.3010202,0
+BBVA.US,D,20131015,000000,8.06176,8.12201,8.06176,8.09517,1983577.936795,0
+BBVA.US,D,20131016,000000,8.25898,8.3253,8.25457,8.30796,2249246.7874008,0
+BBVA.US,D,20131017,000000,8.26583,8.39937,8.25457,8.39937,1805007.1014584,0
+BBVA.US,D,20131018,000000,8.45913,8.49244,8.44051,8.47921,1417082.5649174,0
+BBVA.US,D,20131021,000000,8.48529,8.52565,8.37919,8.41955,8102507.9870965,0
+BBVA.US,D,20131022,000000,8.47226,8.55984,8.41161,8.43356,6271312.2793126,0
+BBVA.US,D,20131023,000000,8.25898,8.26583,8.0408,8.08851,16789478.054904,0
+BBVA.US,D,20131024,000000,8.29415,8.30796,8.12623,8.20715,9168924.3273605,0
+BBVA.US,D,20131025,000000,8.07342,8.08096,7.95635,7.96801,7798485.5923241,0
+BBVA.US,D,20131028,000000,7.867,7.867,7.80969,7.82859,5235220.5017538,0
+BBVA.US,D,20131029,000000,7.867,7.90148,7.84976,7.87513,2475329.064396,0
+BBVA.US,D,20131030,000000,7.79058,7.82193,7.7175,7.72475,4472494.8223473,0
+BBVA.US,D,20131031,000000,7.76883,7.79577,7.68154,7.74894,2792066.5649484,0
+BBVA.US,D,20131101,000000,7.72955,7.74894,7.61678,7.65764,2051686.4820528,0
+BBVA.US,D,20131104,000000,7.70319,7.7175,7.65764,7.69594,1159363.0796336,0
+BBVA.US,D,20131105,000000,7.54428,7.55692,7.47747,7.48991,2074531.2105157,0
+BBVA.US,D,20131106,000000,7.5775,7.64402,7.57034,7.61678,1832482.8353739,0
+BBVA.US,D,20131107,000000,7.73611,7.79577,7.48511,7.49696,2770602.8702915,0
+BBVA.US,D,20131108,000000,7.4519,7.50363,7.39753,7.48511,3159433.80596,0
+BBVA.US,D,20131111,000000,7.53645,7.59092,7.52929,7.57034,1420054.9007954,0
+BBVA.US,D,20131112,000000,7.49696,7.55692,7.44484,7.46346,1129329.4220538,0
+BBVA.US,D,20131113,000000,7.37107,7.48991,7.37107,7.47747,1488020.5452898,0
+BBVA.US,D,20131114,000000,7.3844,7.51754,7.35824,7.49696,2078323.1843435,0
+BBVA.US,D,20131115,000000,7.52371,7.53645,7.45885,7.52371,1242149.5747281,0
+BBVA.US,D,20131118,000000,7.65039,7.67605,7.59092,7.59562,2742949.5311414,0
+BBVA.US,D,20131119,000000,7.55692,7.59092,7.47747,7.51195,3211119.9913483,0
+BBVA.US,D,20131120,000000,7.4519,7.52371,7.35148,7.3844,1675377.7361337,0
+BBVA.US,D,20131121,000000,7.45885,7.48991,7.42319,7.48991,2851072.3315801,0
+BBVA.US,D,20131122,000000,7.60297,7.64402,7.5775,7.64402,1398428.9117,0
+BBVA.US,D,20131125,000000,7.61678,7.64402,7.58377,7.60297,1113883.8909739,0
+BBVA.US,D,20131126,000000,7.63677,7.76325,7.61678,7.74894,2403230.5256812,0
+BBVA.US,D,20131127,000000,7.85652,7.91481,7.80312,7.82859,1978930.5998265,0
+BBVA.US,D,20131129,000000,7.99906,8.02326,7.8621,7.89002,1924976.3751797,0
+BBVA.US,D,20131202,000000,7.83594,7.87513,7.79577,7.79577,1943968.9073503,0
+BBVA.US,D,20131203,000000,7.79577,7.89002,7.73611,7.76883,3075187.6816397,0
+BBVA.US,D,20131204,000000,7.64402,7.74894,7.64402,7.69594,1561761.4220636,0
+BBVA.US,D,20131205,000000,7.65764,7.67605,7.51754,7.54428,2271185.116736,0
+BBVA.US,D,20131206,000000,7.55692,7.66959,7.48511,7.664,2988196.841943,0
+BBVA.US,D,20131209,000000,7.664,7.71123,7.65764,7.68154,1913647.4068043,0
+BBVA.US,D,20131210,000000,7.63677,7.70319,7.63109,7.65039,1328342.2115894,0
+BBVA.US,D,20131211,000000,7.65764,7.664,7.52929,7.53645,1253702.0807262,0
+BBVA.US,D,20131212,000000,7.47032,7.51754,7.44484,7.46346,1066561.2824668,0
+BBVA.US,D,20131213,000000,7.52929,7.54428,7.43711,7.51754,951804.82444894,0
+BBVA.US,D,20131216,000000,7.67605,7.72475,7.63677,7.65039,2078010.8441036,0
+BBVA.US,D,20131217,000000,7.60963,7.60963,7.53645,7.57034,760447.43295062,0
+BBVA.US,D,20131218,000000,7.71123,7.80969,7.64402,7.80312,1911503.8953539,0
+BBVA.US,D,20131219,000000,7.82193,7.8957,7.82193,7.87513,1735430.7612169,0
+BBVA.US,D,20131220,000000,7.867,7.95635,7.85652,7.8957,2090111.4766011,0
+BBVA.US,D,20131223,000000,7.95635,7.99906,7.94831,7.96801,1907684.3620932,0
+BBVA.US,D,20131224,000000,7.99906,8.06176,7.99906,8.02914,800698.49511074,0
+BBVA.US,D,20131226,000000,8.08096,8.09517,8.04834,8.07342,968694.67395859,0
+BBVA.US,D,20131227,000000,8.14131,8.20715,8.10791,8.19343,2542128.0262296,0
+BBVA.US,D,20131230,000000,8.15973,8.20029,8.15474,8.20029,1208891.4634951,0
+BBVA.US,D,20131231,000000,8.19343,8.22782,8.15474,8.22008,1154755.5507349,0
+BBVA.US,D,20140102,000000,7.98897,7.99906,7.8957,7.91481,2099706.2421411,0
+BBVA.US,D,20140103,000000,7.84976,7.88355,7.82193,7.84251,1245971.1494283,0
+BBVA.US,D,20140106,000000,7.97486,8.00739,7.94831,7.98231,1666830.2290452,0
+BBVA.US,D,20140107,000000,8.29415,8.40456,8.28651,8.37301,2879218.6783637,0
+BBVA.US,D,20140108,000000,8.45364,8.53006,8.40456,8.42651,2566976.4275388,0
+BBVA.US,D,20140109,000000,8.50547,8.50547,8.31404,8.388,3750255.9913604,0
+BBVA.US,D,20140110,000000,8.39937,8.49244,8.37919,8.47921,3131442.6085766,0
+BBVA.US,D,20140113,000000,8.59237,8.63802,8.48529,8.49244,1949828.8593678,0
+BBVA.US,D,20140114,000000,8.5669,8.66428,8.53799,8.65899,1646847.5987285,0
+BBVA.US,D,20140115,000000,8.75911,8.98435,8.75911,8.94398,2903792.5060633,0
+BBVA.US,D,20140116,000000,8.88912,8.90215,8.67927,8.77018,2490981.8015829,0
+BBVA.US,D,20140117,000000,8.69338,8.73158,8.63802,8.66428,2081930.4078986,0
+BBVA.US,D,20140121,000000,8.70376,8.70376,8.55367,8.62646,1639994.4864056,0
+BBVA.US,D,20140122,000000,8.49939,8.49939,8.41161,8.45913,1934970.2421374,0
+BBVA.US,D,20140123,000000,8.54505,8.54505,8.3932,8.41161,5522586.7918366,0
+BBVA.US,D,20140124,000000,8.02326,8.11359,7.90883,7.90883,11367281.090769,0
+BBVA.US,D,20140127,000000,7.94831,7.98897,7.76325,7.79058,12908766.935951,0
+BBVA.US,D,20140128,000000,7.96311,8.02326,7.90148,7.98231,10318928.427714,0
+BBVA.US,D,20140129,000000,7.82193,7.95635,7.80312,7.867,3023138.1200245,0
+BBVA.US,D,20140130,000000,7.97486,8.01493,7.8957,7.99906,3393074.5126174,0
+BBVA.US,D,20140131,000000,7.78323,7.95635,7.76325,7.90148,2097131.9869611,0
+BBVA.US,D,20140203,000000,7.74894,7.76325,7.54428,7.55692,4727675.777642,0
+BBVA.US,D,20140204,000000,7.76883,7.80969,7.69594,7.7416,3076782.0458709,0
+BBVA.US,D,20140205,000000,7.84251,7.90148,7.81556,7.88355,2774086.5867583,0
+BBVA.US,D,20140206,000000,7.91481,8.08096,7.90883,8.06176,1833439.2497687,0
+BBVA.US,D,20140207,000000,8.1807,8.20029,8.10193,8.18824,3014811.0883995,0
+BBVA.US,D,20140210,000000,8.02914,8.0408,7.98231,8.03423,1989802.2857591,0
+BBVA.US,D,20140211,000000,8.04834,8.23899,8.04834,8.23899,2655316.6587294,0
+BBVA.US,D,20140212,000000,8.07342,8.12623,8.06676,8.12201,2333566.4035422,0
+BBVA.US,D,20140213,000000,7.94831,8.14131,7.94831,8.14131,2019425.6140041,0
+BBVA.US,D,20140214,000000,8.14131,8.15973,8.08096,8.09517,1579254.5169385,0
+BBVA.US,D,20140218,000000,8.10791,8.14131,8.07342,8.11359,1509422.9967625,0
+BBVA.US,D,20140219,000000,8.0408,8.16718,8.02914,8.02914,1285581.1995928,0
+BBVA.US,D,20140220,000000,8.0408,8.10791,8.00739,8.08096,1024262.6565116,0
+BBVA.US,D,20140221,000000,8.09517,8.12623,8.06176,8.06676,919113.21267066,0
+BBVA.US,D,20140224,000000,8.14886,8.3397,8.14131,8.30189,4944387.8474397,0
+BBVA.US,D,20140225,000000,8.28651,8.3397,8.23899,8.27955,2010443.280307,0
+BBVA.US,D,20140226,000000,8.24673,8.25898,8.1807,8.21401,1360569.3958867,0
+BBVA.US,D,20140227,000000,8.14131,8.24673,8.11359,8.23478,1153946.1199824,0
+BBVA.US,D,20140228,000000,8.18824,8.25898,8.14886,8.16806,1798946.0676523,0
+BBVA.US,D,20140303,000000,7.99906,8.21401,7.89002,7.89002,4324033.177851,0
+BBVA.US,D,20140304,000000,8.15474,8.24673,8.14886,8.22782,2579528.2181607,0
+BBVA.US,D,20140305,000000,8.31844,8.41161,8.31404,8.39937,2621645.1560024,0
+BBVA.US,D,20140306,000000,8.46511,8.52046,8.41955,8.46511,4376271.5726177,0
+BBVA.US,D,20140307,000000,8.41161,8.41161,8.24673,8.3397,3840775.4591924,0
+BBVA.US,D,20140310,000000,8.35459,8.40456,8.26583,8.3932,1324765.6096264,0
+BBVA.US,D,20140311,000000,8.3397,8.41161,8.26583,8.30189,1687283.4111613,0
+BBVA.US,D,20140312,000000,8.19343,8.25898,8.12623,8.25898,1423861.1646995,0
+BBVA.US,D,20140313,000000,8.26583,8.28651,8.01493,8.04834,2584575.6772666,0
+BBVA.US,D,20140314,000000,7.95635,8.06676,7.90883,7.99906,3268105.7536178,0
+BBVA.US,D,20140317,000000,8.04834,8.12623,8.03423,8.09517,1715588.9902241,0
+BBVA.US,D,20140318,000000,8.16718,8.25457,8.14131,8.23478,1673183.1886964,0
+BBVA.US,D,20140319,000000,8.20715,8.24673,7.96311,8.0408,2923851.6903604,0
+BBVA.US,D,20140320,000000,7.95635,8.0408,7.92206,8.02914,2837986.7045351,0
+BBVA.US,D,20140321,000000,8.02914,8.07342,7.90148,7.91481,2506461.0164142,0
+BBVA.US,D,20140324,000000,7.92862,7.98231,7.80969,7.95635,2372378.2508714,0
+BBVA.US,D,20140325,000000,7.88355,7.9344,7.80312,7.8957,3398591.5028029,0
+BBVA.US,D,20140326,000000,8.09027,8.09703,7.95478,7.95478,2678533.9498968,0
+BBVA.US,D,20140327,000000,7.96144,7.99397,7.94008,7.94008,2515588.2923141,0
+BBVA.US,D,20140328,000000,8.05677,8.15719,8.05677,8.12858,2318711.8691908,0
+BBVA.US,D,20140331,000000,8.23213,8.2383,8.11614,8.12858,2827538.6172938,0
+BBVA.US,D,20140401,000000,8.37399,8.37399,8.3011,8.34686,2068976.4536999,0
+BBVA.US,D,20140402,000000,8.27269,8.3397,8.25202,8.32442,1073021.4176905,0
+BBVA.US,D,20140403,000000,8.48793,8.61784,8.48793,8.61784,3315336.4973485,0
+BBVA.US,D,20140404,000000,8.61079,8.65193,8.52751,8.52751,1941164.9902291,0
+BBVA.US,D,20140407,000000,8.57571,8.61784,8.49499,8.5573,1969353.186522,0
+BBVA.US,D,20140408,000000,8.4362,8.55024,8.42827,8.48176,1599434.1461647,0
+BBVA.US,D,20140409,000000,8.57571,8.60461,8.50371,8.5906,1332316.8942503,0
+BBVA.US,D,20140410,000000,8.4362,8.44238,8.26407,8.26407,1993061.4438835,0
+BBVA.US,D,20140411,000000,8.18471,8.32442,8.17051,8.24516,3585992.5845956,0
+BBVA.US,D,20140414,000000,8.2383,8.30718,8.19245,8.28562,970773.8800655,0
+BBVA.US,D,20140415,000000,8.29248,8.31844,8.08185,8.22616,1466168.9771323,0
+BBVA.US,D,20140416,000000,8.29248,8.36087,8.23213,8.35459,1147463.5289244,0
+BBVA.US,D,20140417,000000,8.30718,8.37399,8.25898,8.33216,1008028.109074,0
+BBVA.US,D,20140421,000000,8.3397,8.40015,8.3011,8.30718,902734.7437499,0
+BBVA.US,D,20140422,000000,8.39417,8.4362,8.35459,8.38007,1278011.5420135,0
+BBVA.US,D,20140423,000000,8.38007,8.38007,8.31844,8.36087,643668.92913119,0
+BBVA.US,D,20140424,000000,8.40544,8.44845,8.29248,8.40544,1042155.873524,0
+BBVA.US,D,20140425,000000,8.30718,8.31404,8.22616,8.27788,909650.11997689,0
+BBVA.US,D,20140428,000000,8.23213,8.27269,8.16306,8.25202,1094654.551824,0
+BBVA.US,D,20140429,000000,8.36087,8.44845,8.35459,8.41338,4110669.068795,0
+BBVA.US,D,20140430,000000,8.27269,8.37399,8.23213,8.36087,5028539.0448244,0
+BBVA.US,D,20140501,000000,8.40015,8.44238,8.36087,8.38007,1984082.1723457,0
+BBVA.US,D,20140502,000000,8.27269,8.37399,8.27269,8.36087,1550298.7394025,0
+BBVA.US,D,20140505,000000,8.21077,8.34686,8.19245,8.3397,2288747.6205532,0
+BBVA.US,D,20140506,000000,8.29248,8.34686,8.24516,8.29248,1370060.0480134,0
+BBVA.US,D,20140507,000000,8.31404,8.3397,8.24516,8.31404,1501731.8735344,0
+BBVA.US,D,20140508,000000,8.39417,8.49499,8.38888,8.41338,1627415.1363508,0
+BBVA.US,D,20140509,000000,8.37399,8.38007,8.28562,8.3397,1442481.1341656,0
+BBVA.US,D,20140512,000000,8.38007,8.41338,8.36087,8.37399,1298697.4482299,0
+BBVA.US,D,20140513,000000,8.38007,8.38007,8.34686,8.34686,780474.97493581,0
+BBVA.US,D,20140514,000000,8.38007,8.42827,8.36087,8.36694,7763618.8267835,0
+BBVA.US,D,20140515,000000,8.2383,8.24516,8.1036,8.2046,9669088.2270446,0
+BBVA.US,D,20140516,000000,8.27269,8.3011,8.23213,8.26407,1653846.673974,0
+BBVA.US,D,20140519,000000,8.19245,8.25202,8.17649,8.22616,1004261.6532397,0
+BBVA.US,D,20140520,000000,8.3011,8.31844,8.23213,8.24516,1294988.1527009,0
+BBVA.US,D,20140521,000000,8.3397,8.40015,8.33216,8.38007,1226581.5572796,0
+BBVA.US,D,20140522,000000,8.41338,8.48176,8.38888,8.45991,2256657.2127008,0
+BBVA.US,D,20140523,000000,8.45639,8.51693,8.4362,8.50371,1280905.2824716,0
+BBVA.US,D,20140527,000000,8.6441,8.67927,8.5906,8.63175,2527935.9389883,0
+BBVA.US,D,20140528,000000,8.67927,8.69338,8.6441,8.66349,1563731.4111585,0
+BBVA.US,D,20140529,000000,8.6441,8.65193,8.58179,8.65193,789260.30972335,0
+BBVA.US,D,20140530,000000,8.67133,8.72522,8.67133,8.71258,1069381.5311037,0
+BBVA.US,D,20140602,000000,8.69338,8.69935,8.63714,8.6582,1108661.8887927,0
+BBVA.US,D,20140603,000000,8.61784,8.68622,8.61079,8.67133,1488823.8517239,0
+BBVA.US,D,20140604,000000,8.63714,8.69935,8.60461,8.6582,1360916.4405977,0
+BBVA.US,D,20140605,000000,8.88726,8.92811,8.7647,8.91606,4611575.0317288,0
+BBVA.US,D,20140606,000000,9.17862,9.204,9.09936,9.15873,3541133.9935368,0
+BBVA.US,D,20140609,000000,9.06919,9.16628,9.01736,9.16628,2668181.810311,0
+BBVA.US,D,20140610,000000,9.05038,9.08614,9.00884,9.07771,1759689.1865173,0
+BBVA.US,D,20140611,000000,8.97582,8.98337,8.90764,8.92811,1871808.1047314,0
+BBVA.US,D,20140612,000000,8.90764,8.92253,8.86766,8.88354,2054818.0502099,0
+BBVA.US,D,20140613,000000,8.94398,8.9674,8.88354,8.90117,2443013.0774815,0
+BBVA.US,D,20140616,000000,8.83357,8.88354,8.79321,8.82622,2211904.7764948,0
+BBVA.US,D,20140617,000000,8.72522,8.81437,8.72522,8.80144,1324270.5605533,0
+BBVA.US,D,20140618,000000,8.80144,8.88726,8.78674,8.88726,1863684.1963343,0
+BBVA.US,D,20140619,000000,9.03059,9.05038,8.95701,8.97582,1727773.3217401,0
+BBVA.US,D,20140620,000000,8.90764,8.92811,8.86218,8.88354,1484933.8888012,0
+BBVA.US,D,20140623,000000,8.87609,8.90117,8.83357,8.88354,1397088.7066836,0
+BBVA.US,D,20140624,000000,8.85463,8.86766,8.75275,8.7647,1618277.6532535,0
+BBVA.US,D,20140625,000000,8.67927,8.77293,8.67927,8.77293,1946149.1647113,0
+BBVA.US,D,20140626,000000,8.72522,8.72522,8.57571,8.67133,2586448.6979863,0
+BBVA.US,D,20140627,000000,8.6441,8.67927,8.6248,8.67133,1555677.9324233,0
+BBVA.US,D,20140630,000000,8.60461,8.67133,8.58179,8.6441,1153668.4842136,0
+BBVA.US,D,20140701,000000,8.72522,8.82622,8.72522,8.78027,1390530.582365,0
+BBVA.US,D,20140702,000000,8.72522,8.80604,8.69935,8.77293,1128907.8648019,0
+BBVA.US,D,20140703,000000,8.84719,8.92253,8.83974,8.91606,980397.2257582,0
+BBVA.US,D,20140707,000000,8.69582,8.72972,8.66075,8.72335,1496117.9149737,0
+BBVA.US,D,20140708,000000,8.57738,8.5862,8.4845,8.51958,1856194.1548946,0
+BBVA.US,D,20140709,000000,8.57738,8.66075,8.57317,8.66075,1138140.2748348,0
+BBVA.US,D,20140710,000000,8.33353,8.51252,8.31923,8.4845,2069389.8451939,0
+BBVA.US,D,20140711,000000,8.4073,8.43003,8.36253,8.4073,1933151.3195638,0
+BBVA.US,D,20140714,000000,8.49851,8.52565,8.45815,8.47745,1391863.6423433,0
+BBVA.US,D,20140715,000000,8.41602,8.43885,8.28562,8.34852,2581572.7197965,0
+BBVA.US,D,20140716,000000,8.47745,8.50547,8.43003,8.46256,1024277.9673077,0
+BBVA.US,D,20140717,000000,8.36253,8.43885,8.2528,8.25898,1557053.8626305,0
+BBVA.US,D,20140718,000000,8.26485,8.33353,8.21753,8.31923,1291030.8222756,0
+BBVA.US,D,20140721,000000,8.2383,8.30796,8.21753,8.27877,1524828.7197727,0
+BBVA.US,D,20140722,000000,8.39594,8.47128,8.37478,8.4073,1502277.9585944,0
+BBVA.US,D,20140723,000000,8.50547,8.51252,8.43003,8.46256,1259079.2323076,0
+BBVA.US,D,20140724,000000,8.6344,8.6827,8.61431,8.64851,1930728.130905,0
+BBVA.US,D,20140725,000000,8.6827,8.72972,8.62842,8.67564,1261351.354445,0
+BBVA.US,D,20140728,000000,8.60726,8.64851,8.55367,8.62842,1582256.4536889,0
+BBVA.US,D,20140729,000000,8.66771,8.6827,8.60207,8.60726,1441421.6270772,0
+BBVA.US,D,20140730,000000,8.72972,8.77753,8.66771,8.72972,2616672.2094374,0
+BBVA.US,D,20140731,000000,8.45021,8.50547,8.37478,8.38977,2271930.242145,0
+BBVA.US,D,20140801,000000,8.3686,8.44326,8.24595,8.30189,2746369.9629845,0
+BBVA.US,D,20140804,000000,8.31923,8.35636,8.24595,8.30796,1596501.6183566,0
+BBVA.US,D,20140805,000000,8.18471,8.19765,8.02159,8.04011,2906743.4068267,0
+BBVA.US,D,20140806,000000,8.04011,8.08185,8.00572,8.06088,1345024.8549922,0
+BBVA.US,D,20140807,000000,8.01327,8.04011,7.82859,7.8621,2229834.7394178,0
+BBVA.US,D,20140808,000000,7.97222,8.04765,7.93107,8.04765,1977896.6107316,0
+BBVA.US,D,20140811,000000,7.95223,8.00572,7.91148,7.92529,1678241.8757194,0
+BBVA.US,D,20140812,000000,8.02159,8.08929,7.98642,8.02757,1504687.8778965,0
+BBVA.US,D,20140813,000000,8.06676,8.10849,8.03335,8.06676,1507276.4231528,0
+BBVA.US,D,20140814,000000,8.0551,8.0551,7.99818,8.04011,1401820.7633904,0
+BBVA.US,D,20140815,000000,8.14367,8.15719,7.91148,8.04765,3002365.4526304,0
+BBVA.US,D,20140818,000000,8.0743,8.10291,8.06088,8.08185,1109436.6150741,0
+BBVA.US,D,20140819,000000,8.08929,8.10849,8.06676,8.08929,987861.74920438,0
+BBVA.US,D,20140820,000000,8.02757,8.08185,8.01327,8.04765,937424.92477577,0
+BBVA.US,D,20140821,000000,8.13544,8.2046,8.13544,8.17649,1758292.8419153,0
+BBVA.US,D,20140822,000000,8.15719,8.19765,8.0743,8.11525,1311899.4373251,0
+BBVA.US,D,20140825,000000,8.2383,8.31404,8.21077,8.27877,3114425.1690997,0
+BBVA.US,D,20140826,000000,8.3686,8.44326,8.35636,8.3686,2549769.1341905,0
+BBVA.US,D,20140827,000000,8.47745,8.47745,8.38193,8.40113,1629999.5987281,0
+BBVA.US,D,20140828,000000,8.28562,8.31923,8.2528,8.26485,2072047.7993924,0
+BBVA.US,D,20140829,000000,8.27269,8.28562,8.19765,8.27877,917806.69140564,0
+BBVA.US,D,20140902,000000,8.31923,8.31923,8.27269,8.30189,1231166.630344,0
+BBVA.US,D,20140903,000000,8.47745,8.50547,8.43885,8.46256,1624090.6521631,0
+BBVA.US,D,20140904,000000,8.56072,8.69582,8.55367,8.57738,2295017.9019056,0
+BBVA.US,D,20140905,000000,8.65556,8.66075,8.57738,8.65556,1530204.8506343,0
+BBVA.US,D,20140908,000000,8.56072,8.61431,8.50547,8.51252,1521172.5016701,0
+BBVA.US,D,20140909,000000,8.50547,8.50547,8.38977,8.41602,2023401.3173848,0
+BBVA.US,D,20140910,000000,8.47128,8.50547,8.44326,8.50547,1571196.9553244,0
+BBVA.US,D,20140911,000000,8.43885,8.47745,8.41602,8.43885,1806634.1287212,0
+BBVA.US,D,20140912,000000,8.45815,8.4845,8.40113,8.45021,1541087.764484,0
+BBVA.US,D,20140915,000000,8.44326,8.44326,8.38977,8.4073,989046.80482055,0
+BBVA.US,D,20140916,000000,8.36253,8.46256,8.35636,8.45815,1246285.5311077,0
+BBVA.US,D,20140917,000000,8.54505,8.56866,8.46256,8.46256,1588503.2584873,0
+BBVA.US,D,20140918,000000,8.56072,8.60726,8.55367,8.57317,1340706.1897794,0
+BBVA.US,D,20140919,000000,8.57738,8.61431,8.49058,8.52565,2242170.1374551,0
+BBVA.US,D,20140922,000000,8.52565,8.53006,8.39594,8.43003,1240652.178872,0
+BBVA.US,D,20140923,000000,8.4073,8.44326,8.30796,8.30796,1190746.1287073,0
+BBVA.US,D,20140924,000000,8.29679,8.37301,8.25898,8.36508,1778771.5420248,0
+BBVA.US,D,20140925,000000,8.35107,8.36508,8.25535,8.28915,1361774.8658977,0
+BBVA.US,D,20140926,000000,8.32177,8.41161,8.29679,8.41161,1318012.5278378,0
+BBVA.US,D,20140929,000000,8.17795,8.23997,8.15219,8.22008,2271670.9793315,0
+BBVA.US,D,20140930,000000,8.23997,8.34313,8.20627,8.25898,2315144.4537054,0
+BBVA.US,D,20141001,000000,8.32863,8.359,8.23997,8.2675,2872454.368658,0
+BBVA.US,D,20141002,000000,8.17139,8.17795,7.98642,8.09027,3333797.2345353,0
+BBVA.US,D,20141003,000000,8.02159,8.09703,8.01327,8.07518,2106599.1625339,0
+BBVA.US,D,20141006,000000,8.18638,8.21322,8.09703,8.15219,1635660.5103967,0
+BBVA.US,D,20141007,000000,8.03335,8.04834,7.93754,7.94498,1746297.3435508,0
+BBVA.US,D,20141008,000000,8.01327,8.11614,7.93107,8.1036,2302784.5583943,0
+BBVA.US,D,20141009,000000,7.98642,7.99818,7.81468,7.85554,3925139.9870023,0
+BBVA.US,D,20141010,000000,7.93107,7.98642,7.77922,7.78725,2369116.0305878,0
+BBVA.US,D,20141013,000000,7.94498,7.97976,7.81468,7.81468,2675093.103659,0
+BBVA.US,D,20141014,000000,7.85554,7.90393,7.79332,7.83506,1883117.6794318,0
+BBVA.US,D,20141015,000000,7.73053,7.75208,7.52459,7.70378,8019859.2891666,0
+BBVA.US,D,20141016,000000,7.37274,7.59954,7.3599,7.50451,3795603.5071739,0
+BBVA.US,D,20141017,000000,7.71838,7.75923,7.64147,7.66322,2279739.7688627,0
+BBVA.US,D,20141020,000000,7.68154,7.76648,7.66959,7.75208,1911243.6118206,0
+BBVA.US,D,20141021,000000,7.86132,7.94498,7.85554,7.91618,2010041.1167302,0
+BBVA.US,D,20141022,000000,7.867,7.9105,7.79332,7.80724,2524210.3119435,0
+BBVA.US,D,20141023,000000,7.91618,7.99309,7.8909,7.91618,1869287.9476975,0
+BBVA.US,D,20141024,000000,8.05588,8.08185,8.00572,8.08185,2300948.2835851,0
+BBVA.US,D,20141027,000000,7.83506,7.9588,7.80724,7.93107,1858439.7383189,0
+BBVA.US,D,20141028,000000,8.05588,8.08185,8.02159,8.08185,3151254.778697,0
+BBVA.US,D,20141029,000000,7.79332,7.81468,7.61345,7.66322,6501753.0295904,0
+BBVA.US,D,20141030,000000,7.48344,7.57995,7.44945,7.56643,3508453.6096756,0
+BBVA.US,D,20141031,000000,7.64872,7.70378,7.62795,7.68154,2200165.4787846,0
+BBVA.US,D,20141103,000000,7.59954,7.6207,7.51195,7.53792,2322008.7939455,0
+BBVA.US,D,20141104,000000,7.48344,7.48991,7.40046,7.4424,2294359.5376744,0
+BBVA.US,D,20141105,000000,7.51195,7.51195,7.44945,7.46963,1087271.6859569,0
+BBVA.US,D,20141106,000000,7.51822,7.54595,7.34609,7.39361,4481899.734016,0
+BBVA.US,D,20141107,000000,7.22911,7.31307,7.17484,7.31307,2211706.7568656,0
+BBVA.US,D,20141110,000000,7.31307,7.46963,7.27673,7.37274,1905273.4220713,0
+BBVA.US,D,20141111,000000,7.43466,7.4565,7.38665,7.4278,1399269.9847644,0
+BBVA.US,D,20141112,000000,7.29779,7.31307,7.22911,7.2638,1664750.0022186,0
+BBVA.US,D,20141113,000000,7.19355,7.30553,7.18748,7.24881,1721770.4689592,0
+BBVA.US,D,20141114,000000,7.22911,7.33845,7.22911,7.33845,1746819.9520568,0
+BBVA.US,D,20141117,000000,7.32454,7.4424,7.31768,7.41536,1355097.3173697,0
+BBVA.US,D,20141118,000000,7.53792,7.56643,7.49755,7.53792,1589860.8157392,0
+BBVA.US,D,20141119,000000,7.51195,7.51195,7.20031,7.24342,6057992.0612053,0
+BBVA.US,D,20141120,000000,7.03572,7.07001,7.01544,7.04944,5932494.5693813,0
+BBVA.US,D,20141121,000000,7.13898,7.20786,7.11753,7.13154,3545174.0022609,0
+BBVA.US,D,20141124,000000,7.28251,7.31307,7.24342,7.29779,2631232.7765042,0
+BBVA.US,D,20141125,000000,7.35305,7.38665,7.31768,7.34609,2241690.3991781,0
+BBVA.US,D,20141126,000000,7.34609,7.3796,7.32454,7.3796,1646506.6783359,0
+BBVA.US,D,20141128,000000,7.39361,7.40046,7.36745,7.37274,903311.45040204,0
+BBVA.US,D,20141201,000000,7.32454,7.33071,7.2638,7.29779,1703871.1276284,0
+BBVA.US,D,20141202,000000,7.33845,7.35305,7.29779,7.33845,1890246.3860841,0
+BBVA.US,D,20141203,000000,7.38665,7.39361,7.31307,7.34609,1441448.1657904,0
+BBVA.US,D,20141204,000000,7.22911,7.22911,7.09901,7.20786,4545478.3250752,0
+BBVA.US,D,20141205,000000,7.30553,7.33845,7.28251,7.31768,2281234.1025596,0
+BBVA.US,D,20141208,000000,7.2638,7.29015,7.18748,7.19355,2238530.2508683,0
+BBVA.US,D,20141209,000000,7.07765,7.14653,7.06325,7.12507,3767774.6042289,0
+BBVA.US,D,20141210,000000,7.06325,7.06325,6.96665,6.9739,3677148.9815442,0
+BBVA.US,D,20141211,000000,7.00153,7.06325,6.93246,6.95284,2039363.3326523,0
+BBVA.US,D,20141212,000000,6.92629,6.95284,6.73985,6.74632,9976623.9391562,0
+BBVA.US,D,20141215,000000,6.77483,6.79462,6.57497,6.59544,3555543.4940823,0
+BBVA.US,D,20141216,000000,6.49904,6.76072,6.47817,6.62944,4986337.3872444,0
+BBVA.US,D,20141217,000000,6.56713,6.72741,6.56713,6.67147,3571660.6587501,0
+BBVA.US,D,20141218,000000,6.76199,6.839,6.70615,6.83185,2540108.0218675,0
+BBVA.US,D,20141219,000000,6.69234,6.7761,6.6505,6.73437,3171391.5376942,0
+BBVA.US,D,20141222,000000,6.7134,6.76199,6.67147,6.74073,2881283.5943943,0
+BBVA.US,D,20141223,000000,6.74073,6.81735,6.74073,6.80314,1712568.6805184,0
+BBVA.US,D,20141224,000000,6.81039,6.81735,6.75494,6.81039,921232.22684738,0
+BBVA.US,D,20141226,000000,6.85193,6.85193,6.80314,6.81039,1050315.507112,0
+BBVA.US,D,20141229,000000,6.64345,6.76905,6.63659,6.72741,2853407.7383413,0
+BBVA.US,D,20141230,000000,6.67842,6.69234,6.63659,6.64345,2058485.4962296,0
+BBVA.US,D,20141231,000000,6.65766,6.65766,6.53245,6.53245,2163619.6292745,0
+BBVA.US,D,20150102,000000,6.68548,6.70615,6.5881,6.62944,2467740.0131418,0
+BBVA.US,D,20150105,000000,6.37227,6.37932,6.26107,6.29585,5496959.5813671,0
+BBVA.US,D,20150106,000000,6.30271,6.33759,6.14312,6.1777,3871378.6783861,0
+BBVA.US,D,20150107,000000,6.21924,6.2402,6.1149,6.21238,4661144.2443799,0
+BBVA.US,D,20150108,000000,6.13577,6.2402,6.12186,6.12871,4554291.2192957,0
+BBVA.US,D,20150109,000000,6.12186,6.12871,5.95492,6.05249,4525122.1113343,0
+BBVA.US,D,20150112,000000,6.08032,6.12186,5.97588,6.05935,3018627.559501,0
+BBVA.US,D,20150113,000000,6.13577,6.17074,6.0037,6.05935,4090531.289078,0
+BBVA.US,D,20150114,000000,6.07307,6.12186,6.03848,6.10119,5989310.8921743,0
+BBVA.US,D,20150115,000000,6.06631,6.08032,5.98979,6.01046,6131747.2280553,0
+BBVA.US,D,20150116,000000,6.01752,6.1149,5.97588,6.10119,6544506.8965488,0
+BBVA.US,D,20150120,000000,6.30967,6.31652,6.24716,6.27498,5695187.4374239,0
+BBVA.US,D,20150121,000000,6.21924,6.34435,6.21238,6.33044,4333758.5955175,0
+BBVA.US,D,20150122,000000,6.35836,6.4141,6.29585,6.37932,3491473.936829,0
+BBVA.US,D,20150123,000000,6.21238,6.26107,6.17074,6.21238,3497849.3523144,0
+BBVA.US,D,20150126,000000,6.2889,6.30967,6.24716,6.27498,3607838.0284347,0
+BBVA.US,D,20150127,000000,6.22629,6.28174,6.1777,6.25412,2179812.3272029,0
+BBVA.US,D,20150128,000000,6.03848,6.04524,5.87164,5.87164,3888714.5824214,0
+BBVA.US,D,20150129,000000,5.95492,6.03153,5.94091,6.01752,4277698.6260506,0
+BBVA.US,D,20150130,000000,5.98979,6.03153,5.90632,5.92699,4612478.3686972,0
+BBVA.US,D,20150202,000000,5.92014,6.06631,5.92014,6.05935,3155320.3054146,0
+BBVA.US,D,20150203,000000,6.26107,6.37932,6.26107,6.36521,6264345.8670987,0
+BBVA.US,D,20150204,000000,6.44888,6.49757,6.35836,6.37227,7416078.0459687,0
+BBVA.US,D,20150205,000000,6.42106,6.48366,6.39314,6.4767,3054505.8583022,0
+BBVA.US,D,20150206,000000,6.4767,6.51844,6.40705,6.42106,3999878.1069604,0
+BBVA.US,D,20150209,000000,6.26107,6.33759,6.24716,6.30967,3944471.398126,0
+BBVA.US,D,20150210,000000,6.42801,6.43497,6.34435,6.40705,3732834.3468671,0
+BBVA.US,D,20150211,000000,6.36521,6.36521,6.26107,6.31652,5320599.6249836,0
+BBVA.US,D,20150212,000000,6.50463,6.57428,6.49052,6.57428,3377099.2279932,0
+BBVA.US,D,20150213,000000,6.70615,6.7904,6.69919,6.74073,4677774.831076,0
+BBVA.US,D,20150217,000000,6.81039,6.83185,6.70615,6.79609,2793489.4482636,0
+BBVA.US,D,20150218,000000,6.87995,6.92178,6.84566,6.8872,3641825.9542806,0
+BBVA.US,D,20150219,000000,6.90082,6.95656,6.8729,6.90082,2307189.9847848,0
+BBVA.US,D,20150220,000000,6.83185,7.06786,6.78315,7.04003,6296533.2433262,0
+BBVA.US,D,20150223,000000,6.93638,6.98439,6.91522,6.95656,2466159.9389869,0
+BBVA.US,D,20150224,000000,6.95656,6.99879,6.92903,6.97028,2344110.4384389,0
+BBVA.US,D,20150225,000000,6.91522,6.9501,6.89455,6.92903,1914525.2257793,0
+BBVA.US,D,20150226,000000,6.93638,6.96303,6.89455,6.92178,2216119.3282942,0
+BBVA.US,D,20150227,000000,6.92903,6.99144,6.87995,6.94353,2760442.6260164,0
+BBVA.US,D,20150302,000000,6.96303,6.97763,6.92903,6.97028,1867979.384993,0
+BBVA.US,D,20150303,000000,6.8872,6.90082,6.83185,6.8872,2151444.4842361,0
+BBVA.US,D,20150304,000000,6.84566,6.85928,6.7761,6.85928,2269461.1210981,0
+BBVA.US,D,20150305,000000,6.86633,6.89455,6.8244,6.87995,1758298.9662337,0
+BBVA.US,D,20150306,000000,6.79609,6.83185,6.74073,6.75494,2601372.64128,0
+BBVA.US,D,20150309,000000,6.74789,6.79609,6.72036,6.78315,1815797.1298119,0
+BBVA.US,D,20150310,000000,6.62944,6.6505,6.5881,6.60906,2094089.2214213,0
+BBVA.US,D,20150311,000000,6.53921,6.63659,6.51844,6.61572,1822555.3151992,0
+BBVA.US,D,20150312,000000,6.68548,6.72036,6.67147,6.72036,2175305.8495583,0
+BBVA.US,D,20150313,000000,6.67147,6.69234,6.60906,6.69234,2554506.294496,0
+BBVA.US,D,20150316,000000,6.72036,6.76905,6.72036,6.74789,2004823.197428,0
+BBVA.US,D,20150317,000000,6.66451,6.72036,6.62278,6.70615,2180480.8986315,0
+BBVA.US,D,20150318,000000,6.63659,6.79609,6.58104,6.75494,3609888.6543889,0
+BBVA.US,D,20150319,000000,6.7134,6.73437,6.67147,6.67842,2052261.1472655,0
+BBVA.US,D,20150320,000000,6.90082,7.05365,6.87995,6.99879,3364946.5387891,0
+BBVA.US,D,20150323,000000,7.10998,7.15162,7.08196,7.13016,1773681.2126899,0
+BBVA.US,D,20150324,000000,7.18611,7.24881,7.16583,7.20717,3015932.8593919,0
+BBVA.US,D,20150325,000000,7.20511,7.23441,7.17092,7.18375,5151461.2607486,0
+BBVA.US,D,20150326,000000,7.15632,7.18375,7.05669,7.16338,2312975.4242615,0
+BBVA.US,D,20150327,000000,7.11312,7.17092,7.08569,7.12713,2388431.1101956,0
+BBVA.US,D,20150330,000000,7.17778,7.19747,7.11978,7.12713,3073657.6227519,0
+BBVA.US,D,20150331,000000,7.05669,7.12713,7.04944,7.07158,2134744.4885977,0
+BBVA.US,D,20150401,000000,7.22676,7.28251,7.14888,7.26135,2643317.077486,0
+BBVA.US,D,20150402,000000,7.34687,7.39508,7.33923,7.37421,2490558.2028915,0
+BBVA.US,D,20150406,000000,7.37421,7.51509,7.34687,7.46581,2869407.5202392,0
+BBVA.US,D,20150407,000000,7.43084,7.48041,7.39508,7.39508,21647072.061557,0
+BBVA.US,D,20150408,000000,7.36833,7.37421,7.26909,7.33923,8044414.7439109,0
+BBVA.US,D,20150409,000000,7.28251,7.28937,7.21942,7.26909,9667359.1278079,0
+BBVA.US,D,20150410,000000,7.11978,7.13467,7.07158,7.12713,5856119.214963,0
+BBVA.US,D,20150413,000000,7.18375,7.24116,7.16338,7.17092,1856110.4558761,0
+BBVA.US,D,20150414,000000,7.14212,7.19747,7.12713,7.17778,3086992.3054131,0
+BBVA.US,D,20150415,000000,7.24116,7.27585,7.18375,7.2539,3356735.8692142,0
+BBVA.US,D,20150416,000000,7.16338,7.17092,7.09303,7.13467,5655741.7231373,0
+BBVA.US,D,20150417,000000,6.96528,7.00809,6.93765,6.9935,2557931.8299377,0
+BBVA.US,D,20150420,000000,6.89513,6.95872,6.88093,6.91581,1746693.3828093,0
+BBVA.US,D,20150421,000000,7.00809,7.03572,6.97978,6.9935,3068152.8812033,0
+BBVA.US,D,20150422,000000,7.00809,7.04287,6.95215,7.03572,1538241.9978537,0
+BBVA.US,D,20150423,000000,7.01544,7.1913,7.00084,7.15632,2514951.3631974,0
+BBVA.US,D,20150424,000000,7.16338,7.18375,7.07158,7.17778,2412722.1985277,0
+BBVA.US,D,20150427,000000,7.26909,7.31239,7.24116,7.24116,2044045.3740919,0
+BBVA.US,D,20150428,000000,7.26909,7.30455,7.24714,7.30455,2670693.8015869,0
+BBVA.US,D,20150429,000000,7.12713,7.21236,7.08569,7.11312,4008946.1811155,0
+BBVA.US,D,20150430,000000,7.05669,7.11978,7.03572,7.06413,4640130.6871275,0
+BBVA.US,D,20150501,000000,7.10734,7.14212,7.07158,7.12713,1415699.489672,0
+BBVA.US,D,20150504,000000,7.13467,7.14888,7.07804,7.10048,1144928.0610945,0
+BBVA.US,D,20150505,000000,7.02975,7.02975,6.92296,6.9304,3350103.2323547,0
+BBVA.US,D,20150506,000000,7.10048,7.18375,7.06413,7.11312,3581331.9782705,0
+BBVA.US,D,20150507,000000,7.11312,7.15632,7.05669,7.10734,2788743.1014805,0
+BBVA.US,D,20150508,000000,7.14888,7.24116,7.14888,7.22676,1534135.6423465,0
+BBVA.US,D,20150511,000000,7.12713,7.16338,7.11312,7.13467,1360807.2235857,0
+BBVA.US,D,20150512,000000,7.13467,7.17092,7.10734,7.13467,1533982.5343857,0
+BBVA.US,D,20150513,000000,7.24116,7.28937,7.19747,7.20511,2017663.8517358,0
+BBVA.US,D,20150514,000000,7.31768,7.37421,7.29691,7.33923,2884443.7427041,0
+BBVA.US,D,20150515,000000,7.26909,7.33159,7.24116,7.33159,1692920.8462759,0
+BBVA.US,D,20150518,000000,7.1913,7.21942,7.15632,7.18375,2186320.4362543,0
+BBVA.US,D,20150519,000000,7.18375,7.22676,7.17092,7.1913,1894357.8451899,0
+BBVA.US,D,20150520,000000,7.2539,7.28937,7.22676,7.26135,1394989.0861819,0
+BBVA.US,D,20150521,000000,7.21942,7.31239,7.20511,7.28937,1734128.3228308,0
+BBVA.US,D,20150522,000000,7.24116,7.24714,7.19747,7.20511,1289037.3566267,0
+BBVA.US,D,20150526,000000,6.96528,6.96528,6.84625,6.88093,3178127.2672472,0
+BBVA.US,D,20150527,000000,6.89513,7.04287,6.86702,7.01544,4238440.7241959,0
+BBVA.US,D,20150528,000000,6.97978,7.02975,6.90934,7.02269,1998899.9607866,0
+BBVA.US,D,20150529,000000,7.00084,7.02975,6.92296,6.97253,2069012.1788907,0
+BBVA.US,D,20150601,000000,6.98625,6.9935,6.88093,6.9304,2044593.5005913,0
+BBVA.US,D,20150602,000000,7.12713,7.14888,7.07804,7.11312,2322556.9204449,0
+BBVA.US,D,20150603,000000,7.18375,7.28937,7.18375,7.22676,1931710.0632933,0
+BBVA.US,D,20150604,000000,7.17778,7.30455,7.07804,7.10048,2122768.3839083,0
+BBVA.US,D,20150605,000000,6.98625,7.07158,6.95215,7.02975,2304887.2410552,0
+BBVA.US,D,20150608,000000,7.00084,7.00809,6.95215,6.97253,1798945.0469326,0
+BBVA.US,D,20150609,000000,6.96528,7.02269,6.91581,6.97978,1443230.3424535,0
+BBVA.US,D,20150610,000000,7.08569,7.21942,7.07804,7.20511,2470433.6925312,0
+BBVA.US,D,20150611,000000,7.1913,7.23441,7.13467,7.21942,1765805.3391892,0
+BBVA.US,D,20150612,000000,7.09303,7.19747,7.04944,7.19747,4601128.9859271,0
+BBVA.US,D,20150615,000000,6.97978,7.07804,6.96528,7.06413,4956149.6009841,0
+BBVA.US,D,20150616,000000,7.00809,7.10048,7.00084,7.07158,3837746.9837288,0
+BBVA.US,D,20150617,000000,7.08569,7.10048,6.97253,7.02269,2903879.267241,0
+BBVA.US,D,20150618,000000,7.09303,7.34687,7.08569,7.1913,4286669.7318305,0
+BBVA.US,D,20150619,000000,7.19747,7.24116,7.17778,7.22676,2307160.3839124,0
+BBVA.US,D,20150622,000000,7.46581,7.57906,7.45268,7.50951,4700412.353432,0
+BBVA.US,D,20150623,000000,7.43084,7.46581,7.38812,7.39508,2188031.1625357,0
+BBVA.US,D,20150624,000000,7.33923,7.37421,7.31239,7.31239,2336802.0851127,0
+BBVA.US,D,20150625,000000,7.34687,7.36079,7.28251,7.31768,2161347.5071371,0
+BBVA.US,D,20150626,000000,7.41075,7.45885,7.36079,7.38812,3157769.0120668,0
+BBVA.US,D,20150629,000000,6.9935,7.04287,6.89513,6.90934,4622542.6653169,0
+BBVA.US,D,20150630,000000,7.05669,7.07158,6.88798,6.95872,3550560.34032,0
+BBVA.US,D,20150701,000000,7.02269,7.03572,6.9304,6.97253,2764163.1494625,0
+BBVA.US,D,20150702,000000,6.93765,6.94471,6.87348,6.91581,2022770.5125865,0
+BBVA.US,D,20150706,000000,6.61298,6.7329,6.60583,6.66255,3820017.0818746,0
+BBVA.US,D,20150707,000000,6.52138,6.71879,6.43693,6.69057,5373013.5835453,0
+BBVA.US,D,20150708,000000,6.59192,6.63434,6.53568,6.59192,3964265.1952911,0
+BBVA.US,D,20150709,000000,6.79609,6.839,6.7329,6.76121,2896075.8648417,0
+BBVA.US,D,20150710,000000,7.13467,7.15632,7.07804,7.12713,4019727.0229914,0
+BBVA.US,D,20150713,000000,7.20511,7.21942,7.14809,7.14809,2261050.3904545,0
+BBVA.US,D,20150714,000000,7.15554,7.22676,7.14809,7.21236,2120484.013134,0
+BBVA.US,D,20150715,000000,7.18307,7.19061,7.10557,7.14124,2308272.9684272,0
+BBVA.US,D,20150716,000000,7.24714,7.29015,7.24116,7.26135,2343861.3828227,0
+BBVA.US,D,20150717,000000,7.2539,7.2539,7.19747,7.21942,1197309.3566246,0
+BBVA.US,D,20150720,000000,7.26909,7.28251,7.24116,7.24714,1390344.8113727,0
+BBVA.US,D,20150721,000000,7.24116,7.29015,7.23441,7.26135,2738513.4831588,0
+BBVA.US,D,20150722,000000,7.29015,7.31846,7.26135,7.31307,1986327.75577,0
+BBVA.US,D,20150723,000000,7.32454,7.36216,7.28251,7.29779,2220841.1778036,0
+BBVA.US,D,20150724,000000,7.23441,7.2539,7.18307,7.19747,2166993.1080096,0
+BBVA.US,D,20150727,000000,7.23441,7.24116,7.17023,7.19061,2395320.9684291,0
+BBVA.US,D,20150728,000000,7.29015,7.32454,7.2539,7.31307,1932060.1701635,0
+BBVA.US,D,20150729,000000,7.24116,7.31846,7.23441,7.26909,4208856.183301,0
+BBVA.US,D,20150730,000000,7.17699,7.19061,7.11243,7.17023,2434402.2857692,0
+BBVA.US,D,20150731,000000,7.12654,7.24714,7.10557,7.19747,3983903.843056,0
+BBVA.US,D,20150803,000000,7.23441,7.24714,7.15554,7.20511,1711085.5747387,0
+BBVA.US,D,20150804,000000,7.08402,7.119,7.07001,7.09156,3695684.231272,0
+BBVA.US,D,20150805,000000,7.14124,7.18307,7.11243,7.14809,1769952.5234859,0
+BBVA.US,D,20150806,000000,7.19061,7.20511,7.14809,7.19747,4231009.884501,0
+BBVA.US,D,20150807,000000,7.13379,7.2539,7.12654,7.24116,2260349.1559942,0
+BBVA.US,D,20150810,000000,7.26135,7.35452,7.26135,7.35452,1521242.931332,0
+BBVA.US,D,20150811,000000,7.30553,7.32454,7.24116,7.29015,1780565.9673248,0
+BBVA.US,D,20150812,000000,7.19061,7.26135,7.14124,7.26135,3251124.0393317,0
+BBVA.US,D,20150813,000000,7.17699,7.19747,7.14809,7.16289,1952304.1047332,0
+BBVA.US,D,20150814,000000,7.119,7.16289,7.08402,7.14124,2712220.7634199,0
+BBVA.US,D,20150817,000000,7.0417,7.13379,7.00584,7.13379,2780128.2268893,0
+BBVA.US,D,20150818,000000,7.08402,7.08402,7.02024,7.02024,2052408.1309078,0
+BBVA.US,D,20150819,000000,6.91375,6.99879,6.89229,6.94206,2741326.5867575,0
+BBVA.US,D,20150820,000000,6.88514,6.88514,6.77835,6.77835,3831077.6009588,0
+BBVA.US,D,20150821,000000,6.79971,6.84262,6.6218,6.64316,4521681.2650965,0
+BBVA.US,D,20150824,000000,6.46544,6.72153,6.37305,6.50805,10116930.032943,0
+BBVA.US,D,20150825,000000,6.71428,6.71428,6.4866,6.50805,6459363.5595785,0
+BBVA.US,D,20150826,000000,6.61484,6.62885,6.47964,6.61484,4512544.802719,0
+BBVA.US,D,20150827,000000,6.64316,6.73574,6.6218,6.73574,5532279.5464715,0
+BBVA.US,D,20150828,000000,6.61484,6.67166,6.57203,6.66451,3126695.2410738,0
+BBVA.US,D,20150831,000000,6.60759,6.64316,6.53637,6.60759,2499080.1919865,0
+BBVA.US,D,20150901,000000,6.40842,6.42272,6.32299,6.35865,4195921.6227772,0
+BBVA.US,D,20150902,000000,6.44398,6.44398,6.34425,6.42272,3030808.8288579,0
+BBVA.US,D,20150903,000000,6.34425,6.41557,6.30888,6.33719,3235796.9117414,0
+BBVA.US,D,20150904,000000,6.18074,6.23785,6.16643,6.2163,2240102.1592653,0
+BBVA.US,D,20150908,000000,6.30183,6.33024,6.24491,6.30888,1410871.4853099,0
+BBVA.US,D,20150909,000000,6.44398,6.45819,6.29468,6.29468,1846013.4962248,0
+BBVA.US,D,20150910,000000,6.26617,6.3516,6.25892,6.32299,2366471.3457458,0
+BBVA.US,D,20150911,000000,6.23785,6.31613,6.23785,6.30888,1205745.6052616,0
+BBVA.US,D,20150914,000000,6.25206,6.26617,6.20219,6.24491,3391578.137481,0
+BBVA.US,D,20150915,000000,6.25892,6.33024,6.25206,6.30888,2168680.357737,0
+BBVA.US,D,20150916,000000,6.36561,6.42958,6.3516,6.41557,1238644.4231468,0
+BBVA.US,D,20150917,000000,6.4866,6.57203,6.45113,6.49385,3130513.7536147,0
+BBVA.US,D,20150918,000000,6.25892,6.28047,6.19494,6.20925,5349226.730764,0
+BBVA.US,D,20150921,000000,6.14527,6.18799,6.11676,6.13822,2133391.0142248,0
+BBVA.US,D,20150922,000000,5.98166,5.99587,5.91054,5.97451,2978368.331583,0
+BBVA.US,D,20150923,000000,5.95315,5.95315,5.86077,5.88203,2556920.2966771,0
+BBVA.US,D,20150924,000000,5.87507,5.93904,5.8396,5.90338,3504521.7972437,0
+BBVA.US,D,20150925,000000,5.97451,6.00312,5.89633,5.91769,2222389.6096466,0
+BBVA.US,D,20150928,000000,5.84656,5.87507,5.80394,5.83236,3590559.2847047,0
+BBVA.US,D,20150929,000000,5.97451,6.02438,5.93904,5.98872,3681063.4417406,0
+BBVA.US,D,20150930,000000,6.04681,6.06112,5.9604,6.01801,2199063.1014672,0
+BBVA.US,D,20151001,000000,6.07532,6.08247,5.98921,6.03946,1727703.9127979,0
+BBVA.US,D,20151002,000000,5.9028,6.08247,5.9028,6.07532,3383223.5464231,0
+BBVA.US,D,20151005,000000,6.16173,6.20503,6.11862,6.19053,3315063.9651783,0
+BBVA.US,D,20151006,000000,6.17594,6.26244,6.17594,6.23354,4437344.2967194,0
+BBVA.US,D,20151007,000000,6.44212,6.46358,6.37011,6.42057,2323820.571481,0
+BBVA.US,D,20151008,000000,6.39186,6.47102,6.37011,6.47102,2171661.8800926,0
+BBVA.US,D,20151009,000000,6.5929,6.61474,6.55008,6.58584,2537592.9684323,0
+BBVA.US,D,20151012,000000,6.56439,6.58584,6.54283,6.55008,1434621.5921806,0
+BBVA.US,D,20151013,000000,6.44212,6.47788,6.39911,6.40617,1467338.7219524,0
+BBVA.US,D,20151014,000000,6.45652,6.46358,6.39911,6.43497,1855801.1777954,0
+BBVA.US,D,20151015,000000,6.45652,6.52843,6.45652,6.52118,1345363.7339453,0
+BBVA.US,D,20151016,000000,6.54283,6.5929,6.52843,6.57859,2632446.4122731,0
+BBVA.US,D,20151019,000000,6.49973,6.50688,6.45652,6.47788,1687155.821194,0
+BBVA.US,D,20151020,000000,6.43497,6.48542,6.41342,6.46358,1343573.3915243,0
+BBVA.US,D,20151021,000000,6.47102,6.49973,6.43497,6.43497,1181241.1865043,0
+BBVA.US,D,20151022,000000,6.51403,6.57134,6.49973,6.52118,2170268.5976498,0
+BBVA.US,D,20151023,000000,6.47788,6.49238,6.40617,6.46358,3076819.8125012,0
+BBVA.US,D,20151026,000000,6.47102,6.50688,6.44927,6.48542,1666644.4580528,0
+BBVA.US,D,20151027,000000,6.39186,6.41342,6.37756,6.39186,1507115.1494342,0
+BBVA.US,D,20151028,000000,6.42782,6.57134,6.42057,6.53568,32387012.676848,0
+BBVA.US,D,20151029,000000,6.33435,6.43497,6.31995,6.41342,10180130.957699,0
+BBVA.US,D,20151030,000000,6.16898,6.24089,6.14018,6.19788,8432815.9565696,0
+BBVA.US,D,20151102,000000,6.26244,6.29115,6.24089,6.25519,3545857.8844856,0
+BBVA.US,D,20151103,000000,6.20503,6.2695,6.20503,6.2695,3410481.8670344,0
+BBVA.US,D,20151104,000000,6.30555,6.3127,6.17594,6.20503,3178834.6260259,0
+BBVA.US,D,20151105,000000,6.17594,6.18328,6.06112,6.08247,2944135.4329998,0
+BBVA.US,D,20151106,000000,6.13293,6.19053,6.08982,6.15468,2745106.3119485,0
+BBVA.US,D,20151109,000000,6.15468,6.16898,6.08982,6.11862,1848030.4384277,0
+BBVA.US,D,20151110,000000,6.03241,6.05387,6.00361,6.05387,5632492.7896581,0
+BBVA.US,D,20151111,000000,6.08982,6.09687,6.01066,6.01066,5980622.5257619,0
+BBVA.US,D,20151112,000000,5.85979,5.87419,5.81668,5.82383,3107002.4951627,0
+BBVA.US,D,20151113,000000,5.81668,5.85979,5.77348,5.82383,2431193.1429119,0
+BBVA.US,D,20151116,000000,5.79493,5.88869,5.79493,5.88144,2747330.4602582,0
+BBVA.US,D,20151117,000000,5.89574,5.92445,5.85244,5.85244,2296140.6936177,0
+BBVA.US,D,20151118,000000,5.89574,5.9317,5.87419,5.9317,2011295.5812885,0
+BBVA.US,D,20151119,000000,6.03241,6.05387,5.99626,6.02506,2427156.196347,0
+BBVA.US,D,20151120,000000,6.01801,6.03241,5.9028,5.9028,1719914.800475,0
+BBVA.US,D,20151123,000000,5.93885,5.9604,5.89574,5.9028,2249827.5769319,0
+BBVA.US,D,20151124,000000,5.86694,5.9604,5.85979,5.9461,3316463.3719395,0
+BBVA.US,D,20151125,000000,5.87419,5.93885,5.86694,5.9028,2299619.3064859,0
+BBVA.US,D,20151127,000000,5.98921,5.98921,5.93885,5.95315,1166638.7699282,0
+BBVA.US,D,20151130,000000,5.95315,5.98921,5.93885,5.9461,1836608.5845561,0
+BBVA.US,D,20151201,000000,6.00361,6.03241,5.97461,6.01801,1977561.8146574,0
+BBVA.US,D,20151202,000000,5.84539,5.86694,5.78072,5.79493,3253816.6980014,0
+BBVA.US,D,20151203,000000,5.86694,5.86694,5.73037,5.75182,3955420.6587587,0
+BBVA.US,D,20151204,000000,5.71587,5.83118,5.71587,5.81668,3111592.6718259,0
+BBVA.US,D,20151207,000000,5.72312,5.73037,5.67991,5.71587,4404797.627144,0
+BBVA.US,D,20151208,000000,5.5791,5.61535,5.5648,5.58645,3047393.4831658,0
+BBVA.US,D,20151209,000000,5.61535,5.70166,5.58645,5.61535,3044138.4079203,0
+BBVA.US,D,20151210,000000,5.6225,5.65836,5.58645,5.6225,2826467.8822884,0
+BBVA.US,D,20151211,000000,5.55059,5.5648,5.47153,5.47868,4411475.175672,0
+BBVA.US,D,20151214,000000,5.49308,5.51474,5.39952,5.43558,5039723.0709969,0
+BBVA.US,D,20151215,000000,5.47153,5.50033,5.42842,5.44273,4959465.9194139,0
+BBVA.US,D,20151216,000000,5.52914,5.60085,5.47153,5.5791,3782115.716552,0
+BBVA.US,D,20151217,000000,5.6081,5.6081,5.50739,5.50739,3924678.6216806,0
+BBVA.US,D,20151218,000000,5.48593,5.49308,5.42137,5.43558,4763912.3490714,0
+BBVA.US,D,20151221,000000,5.32056,5.35651,5.27755,5.31341,4844998.325082,0
+BBVA.US,D,20151222,000000,5.31341,5.37807,5.28441,5.36386,3523093.792882,0
+BBVA.US,D,20151223,000000,5.41402,5.48593,5.41402,5.48593,3848880.9946342,0
+BBVA.US,D,20151224,000000,5.6225,5.6225,5.49308,5.50739,1685948.3097436,0
+BBVA.US,D,20151228,000000,5.44273,5.45703,5.396,5.44988,2311462.7176094,0
+BBVA.US,D,20151229,000000,5.39952,5.42137,5.36386,5.40677,2753588.4929737,0
+BBVA.US,D,20151230,000000,5.39952,5.40677,5.35651,5.36386,1923619.8386475,0
+BBVA.US,D,20151231,000000,5.29176,5.31341,5.26305,5.2702,2282086.4035411,0
+BBVA.US,D,20160104,000000,5.18389,5.20554,5.09053,5.19829,4245242.8005319,0
+BBVA.US,D,20160105,000000,5.19829,5.20554,5.11198,5.16939,3809714.9575559,0
+BBVA.US,D,20160106,000000,5.01842,5.06153,4.99716,5.03292,3139007.1625571,0
+BBVA.US,D,20160107,000000,4.96072,5.03331,4.95337,4.97512,3868550.2639912,0
+BBVA.US,D,20160108,000000,4.98971,5.00421,4.85902,4.85902,4450446.2552803,0
+BBVA.US,D,20160111,000000,4.91722,4.94974,4.88077,4.91722,3935913.6838401,0
+BBVA.US,D,20160112,000000,4.96797,4.98041,4.88077,4.94622,2839218.7132592,0
+BBVA.US,D,20160113,000000,4.95337,4.97512,4.79417,4.80798,10015813.452788,0
+BBVA.US,D,20160114,000000,4.85158,4.93897,4.79358,4.90987,3730686.7525378,0
+BBVA.US,D,20160115,000000,4.75713,4.78408,4.65564,4.69189,4274428.2400091,0
+BBVA.US,D,20160119,000000,4.66289,4.67739,4.58304,4.62674,5740298.1462581,0
+BBVA.US,D,20160120,000000,4.5176,4.5321,4.4015,4.50319,5920703.2149644,0
+BBVA.US,D,20160121,000000,4.50319,4.59009,4.44863,4.56119,3316122.4515469,0
+BBVA.US,D,20160122,000000,4.70648,4.74283,4.67739,4.72823,6935716.1092076,0
+BBVA.US,D,20160125,000000,4.57569,4.59754,4.52475,4.54669,5083942.6914996,0
+BBVA.US,D,20160126,000000,4.60479,4.71363,4.59754,4.70648,4089136.9859155,0
+BBVA.US,D,20160127,000000,4.64819,4.71363,4.62272,4.63389,2635304.4275403,0
+BBVA.US,D,20160128,000000,4.61214,4.63389,4.5176,4.58304,4573092.8768752,0
+BBVA.US,D,20160129,000000,4.63389,4.69923,4.59754,4.69923,3915897.369772,0
+BBVA.US,D,20160201,000000,4.60479,4.64819,4.56835,4.62674,3852392.270534,0
+BBVA.US,D,20160202,000000,4.4887,4.4887,4.39406,4.416,4365971.4897386,0
+BBVA.US,D,20160203,000000,4.42325,4.49575,4.27786,4.4887,5250449.6402492,0
+BBVA.US,D,20160204,000000,4.49575,4.72823,4.49575,4.72823,4285969.5180901,0
+BBVA.US,D,20160205,000000,4.76448,4.81533,4.74283,4.77918,3012058.2072653,0
+BBVA.US,D,20160208,000000,4.58304,4.59754,4.51025,4.56835,5460028.9205157,0
+BBVA.US,D,20160209,000000,4.37965,4.4595,4.34331,4.42325,6830349.2520624,0
+BBVA.US,D,20160210,000000,4.58304,4.66289,4.53925,4.58304,3649648.7503549,0
+BBVA.US,D,20160211,000000,4.3725,4.416,4.29246,4.33606,6260921.3523767,0
+BBVA.US,D,20160212,000000,4.42325,4.52475,4.35066,4.5176,3039455.345761,0
+BBVA.US,D,20160216,000000,4.62674,4.62674,4.5321,4.57569,2431483.0273176,0
+BBVA.US,D,20160217,000000,4.67739,4.76448,4.66651,4.75008,4209973.8714144,0
+BBVA.US,D,20160218,000000,4.69189,4.69189,4.53925,4.56119,2452293.4613421,0
+BBVA.US,D,20160219,000000,4.43756,4.49957,4.4015,4.48125,3745876.0829634,0
+BBVA.US,D,20160222,000000,4.56119,4.61939,4.55375,4.61214,2083995.3239292,0
+BBVA.US,D,20160223,000000,4.57569,4.58304,4.46685,4.4887,2163249.1080095,0
+BBVA.US,D,20160224,000000,4.31411,4.36506,4.25259,4.36506,4016865.9455649,0
+BBVA.US,D,20160225,000000,4.4015,4.42325,4.35066,4.416,3892433.064428,0
+BBVA.US,D,20160226,000000,4.57569,4.61214,4.55022,4.55375,2797750.953171,0
+BBVA.US,D,20160229,000000,4.61939,4.63389,4.57569,4.59754,2786766.9880672,0
+BBVA.US,D,20160301,000000,4.61939,4.73558,4.59009,4.73558,3572503.7732539,0
+BBVA.US,D,20160302,000000,4.80083,4.91722,4.78623,4.90987,3916636.3708626,0
+BBVA.US,D,20160303,000000,4.93897,5.01146,4.91722,5.01146,2565307.5507667,0
+BBVA.US,D,20160304,000000,4.97512,5.01871,4.95337,4.98246,3097958.9182814,0
+BBVA.US,D,20160307,000000,4.85902,4.96072,4.85158,4.96072,15099882.713536,0
+BBVA.US,D,20160308,000000,4.97512,4.99716,4.8698,4.88077,1959803.3326505,0
+BBVA.US,D,20160309,000000,4.88077,4.88812,4.80465,4.84452,2252792.7677716,0
+BBVA.US,D,20160310,000000,5.08416,5.1786,4.95337,5.02606,6308443.0012327,0
+BBVA.US,D,20160311,000000,5.24385,5.33829,5.2077,5.31644,4889717.0775366,0
+BBVA.US,D,20160314,000000,5.31644,5.33094,5.27295,5.28754,1987678.1679837,0
+BBVA.US,D,20160315,000000,5.14235,5.17135,5.10865,5.13491,2933871.0753115,0
+BBVA.US,D,20160316,000000,5.04066,5.1932,5.04066,5.1786,4760794.0502709,0
+BBVA.US,D,20160317,000000,5.15675,5.2367,5.10571,5.22935,2538004.3184869,0
+BBVA.US,D,20160318,000000,5.28754,5.30185,5.20035,5.24385,3199898.1985454,0
+BBVA.US,D,20160321,000000,5.20035,5.2222,5.14235,5.15675,3343174.5867711,0
+BBVA.US,D,20160322,000000,5.05496,5.12031,5.03331,5.10561,2308014.7263334,0
+BBVA.US,D,20160323,000000,5.04066,5.05496,4.96072,5.00421,5769958.2204136,0
+BBVA.US,D,20160324,000000,4.86627,4.93162,4.85158,4.93162,5339612.5715489,0
+BBVA.US,D,20160328,000000,4.94622,4.96072,4.89547,4.93162,2043364.5540264,0
+BBVA.US,D,20160329,000000,4.84452,4.93897,4.81533,4.93897,3671770.8092431,0
+BBVA.US,D,20160330,000000,4.96797,4.99716,4.89547,4.90987,2547146.9051828,0
+BBVA.US,D,20160331,000000,4.86069,4.90517,4.82375,4.83855,3504796.3708533,0
+BBVA.US,D,20160401,000000,4.75674,4.79377,4.71981,4.77927,2355168.9160836,0
+BBVA.US,D,20160404,000000,4.78643,4.83855,4.74939,4.77927,7535075.5944992,0
+BBVA.US,D,20160405,000000,4.66788,4.68277,4.6236,4.64564,13561169.143163,0
+BBVA.US,D,20160406,000000,4.63056,4.65299,4.58627,4.65299,2680165.0600386,0
+BBVA.US,D,20160407,000000,4.54914,4.57511,4.45264,4.47498,4253918.9183075,0
+BBVA.US,D,20160408,000000,4.58627,4.63056,4.56384,4.58627,3008558.1592827,0
+BBVA.US,D,20160411,000000,4.69737,4.71618,4.61576,4.61576,2545578.0589451,0
+BBVA.US,D,20160412,000000,4.65299,4.69737,4.55659,4.67543,11367570.975174,0
+BBVA.US,D,20160413,000000,4.86833,4.92006,4.85344,4.91281,3226068.4319157,0
+BBVA.US,D,20160414,000000,4.92741,4.95729,4.8941,4.92741,2443487.7121598,0
+BBVA.US,D,20160415,000000,4.97953,4.99432,4.93485,4.95729,2382074.0676655,0
+BBVA.US,D,20160418,000000,4.95729,5.03899,4.94984,5.03155,2322652.8681003,0
+BBVA.US,D,20160419,000000,5.08337,5.11698,5.05369,5.09817,2133233.8233851,0
+BBVA.US,D,20160420,000000,5.29117,5.37278,5.28372,5.34329,4337097.3697815,0
+BBVA.US,D,20160421,000000,5.50631,5.50631,5.39492,5.41735,4986002.5911702,0
+BBVA.US,D,20160422,000000,5.4247,5.49906,5.4247,5.47672,3423436.8419529,0
+BBVA.US,D,20160425,000000,5.39492,5.39492,5.3283,5.36523,2844121.2301623,0
+BBVA.US,D,20160426,000000,5.64004,5.68824,5.61035,5.64004,4053838.4559256,0
+BBVA.US,D,20160427,000000,5.61035,5.69187,5.60301,5.66218,2704988.9640741,0
+BBVA.US,D,20160428,000000,5.22425,5.29861,5.21691,5.24679,5059388.257475,0
+BBVA.US,D,20160429,000000,5.14294,5.15764,5.05643,5.11316,4809312.9423113,0
+BBVA.US,D,20160502,000000,5.09817,5.11316,5.04654,5.09817,2575001.3261213,0
+BBVA.US,D,20160503,000000,4.95729,4.95729,4.86833,4.88312,3325342.612943,0
+BBVA.US,D,20160504,000000,4.79377,4.85344,4.75674,4.78643,3037925.2868733,0
+BBVA.US,D,20160505,000000,4.72706,4.74214,4.67151,4.70501,3540841.0469719,0
+BBVA.US,D,20160506,000000,4.71971,4.84217,4.71246,4.79377,3284007.5464208,0
+BBVA.US,D,20160509,000000,4.71246,4.7347,4.66034,4.68277,3682108.6587526,0
+BBVA.US,D,20160510,000000,4.74214,4.79377,4.7347,4.77927,2494345.0731206,0
+BBVA.US,D,20160511,000000,4.65299,4.70129,4.62713,4.65299,2192060.9640625,0
+BBVA.US,D,20160512,000000,4.69737,4.71246,4.61576,4.67543,3479226.3206891,0
+BBVA.US,D,20160513,000000,4.64564,4.69022,4.56384,4.57148,3235209.9978919,0
+BBVA.US,D,20160516,000000,4.61576,4.69022,4.61576,4.67543,2643024.1309211,0
+BBVA.US,D,20160517,000000,4.71246,4.7347,4.66406,4.69022,3705195.2977934,0
+BBVA.US,D,20160518,000000,4.68277,4.77545,4.66034,4.71971,3154454.7350766,0
+BBVA.US,D,20160519,000000,4.71971,4.75674,4.62713,4.65299,2820033.2650581,0
+BBVA.US,D,20160520,000000,4.66034,4.70501,4.65299,4.68277,2307090.9749702,0
+BBVA.US,D,20160523,000000,4.62321,4.64564,4.60841,4.61576,2279838.7786773,0
+BBVA.US,D,20160524,000000,4.71246,4.81621,4.71246,4.79377,3121537.5442361,0
+BBVA.US,D,20160525,000000,4.98697,5.07593,4.97953,5.03155,6387400.7765889,0
+BBVA.US,D,20160526,000000,5.0241,5.03899,4.97218,5.01666,3047283.245434,0
+BBVA.US,D,20160527,000000,5.0241,5.06123,4.97953,5.01666,2104077.9847803,0
+BBVA.US,D,20160531,000000,4.97218,4.99432,4.88312,4.90517,4103300.4930042,0
+BBVA.US,D,20160601,000000,4.82375,4.87578,4.79377,4.86069,2486176.253055,0
+BBVA.US,D,20160602,000000,4.86069,4.91281,4.8312,4.86833,4129535.031718,0
+BBVA.US,D,20160603,000000,4.82375,4.83855,4.75331,4.81621,4254197.574796,0
+BBVA.US,D,20160606,000000,4.79377,4.85334,4.79377,4.81621,2109895.0665688,0
+BBVA.US,D,20160607,000000,4.82375,4.86833,4.80876,4.80876,3434068.658747,0
+BBVA.US,D,20160608,000000,4.76419,4.80132,4.73078,4.76419,5096843.5682719,0
+BBVA.US,D,20160609,000000,4.71971,4.74939,4.67543,4.69737,3449323.3152359,0
+BBVA.US,D,20160610,000000,4.51946,4.52671,4.41571,4.43756,6962810.093941,0
+BBVA.US,D,20160613,000000,4.29667,4.37103,4.28198,4.29667,4457618.8528813,0
+BBVA.US,D,20160614,000000,4.25239,4.29305,4.17049,4.20762,3936440.3752251,0
+BBVA.US,D,20160615,000000,4.28198,4.3338,4.24495,4.25239,4697915.6729521,0
+BBVA.US,D,20160616,000000,4.22261,4.40807,4.19292,4.40807,5749927.6162692,0
+BBVA.US,D,20160617,000000,4.48968,4.57883,4.46753,4.54914,5678000.5584704,0
+BBVA.US,D,20160620,000000,4.67543,4.69365,4.6381,4.6381,3888999.3632283,0
+BBVA.US,D,20160621,000000,4.66788,4.71971,4.61576,4.69737,3932862.7525423,0
+BBVA.US,D,20160622,000000,4.76419,4.78643,4.69022,4.69737,3556839.80815,0
+BBVA.US,D,20160623,000000,4.84609,4.92006,4.77927,4.92006,4492967.3981384,0
+BBVA.US,D,20160624,000000,3.88882,4.06674,3.88118,3.99238,23951135.581783,0
+BBVA.US,D,20160627,000000,3.93321,3.94055,3.81437,3.93321,5917713.526851,0
+BBVA.US,D,20160628,000000,4.06674,4.07418,3.95564,4.03686,12774905.666591,0
+BBVA.US,D,20160629,000000,4.12591,4.14835,4.09652,4.13355,5051788.9990234,0
+BBVA.US,D,20160630,000000,4.13355,4.25964,4.08917,4.25964,6960915.6381068,0
+BBVA.US,D,20160701,000000,4.2374,4.25239,4.20762,4.22996,6496340.1528182,0
+BBVA.US,D,20160705,000000,4.15589,4.16304,4.0446,4.05194,7812101.993633,0
+BBVA.US,D,20160706,000000,4.02246,4.09015,3.95456,4.083,4872804.7721927,0
+BBVA.US,D,20160707,000000,4.05273,4.11298,4.00727,4.02246,2912201.1952674,0
+BBVA.US,D,20160708,000000,4.21115,4.21115,4.12817,4.16588,4278230.4210343,0
+BBVA.US,D,20160711,000000,4.22633,4.2376,4.18087,4.21115,4303301.3392464,0
+BBVA.US,D,20160712,000000,4.42247,4.43011,4.38475,4.39239,3735565.7928868,0
+BBVA.US,D,20160713,000000,4.4452,4.45999,4.35448,4.39239,3964799.0317142,0
+BBVA.US,D,20160714,000000,4.49016,4.52818,4.46773,4.48292,2283975.7557767,0
+BBVA.US,D,20160715,000000,4.51319,4.51319,4.42247,4.45999,3936111.7034693,0
+BBVA.US,D,20160718,000000,4.29413,4.37711,4.25641,4.33919,4028796.1178662,0
+BBVA.US,D,20160719,000000,4.2714,4.30941,4.26385,4.29413,3819941.5486139,0
+BBVA.US,D,20160720,000000,4.30167,4.33919,4.26758,4.33165,3076078.7699712,0
+BBVA.US,D,20160721,000000,4.36956,4.41492,4.31705,4.34693,3225947.9869866,0
+BBVA.US,D,20160722,000000,4.38475,4.38475,4.34693,4.34693,1660270.0632872,0
+BBVA.US,D,20160725,000000,4.29413,4.31676,4.2714,4.28658,2309856.1047413,0
+BBVA.US,D,20160726,000000,4.24877,4.27532,4.22633,4.25641,2738638.0109669,0
+BBVA.US,D,20160727,000000,4.36956,4.38475,4.30539,4.34693,3251848.7503459,0
+BBVA.US,D,20160728,000000,4.24112,4.25641,4.21115,4.25641,3216631.8779351,0
+BBVA.US,D,20160729,000000,4.43011,4.43011,4.36956,4.40718,3080428.0567761,0
+BBVA.US,D,20160801,000000,4.26395,4.2714,4.2035,4.21115,3509792.7939723,0
+BBVA.US,D,20160802,000000,4.09779,4.09779,4.03745,4.07536,6016717.2171476,0
+BBVA.US,D,20160803,000000,4.06772,4.15824,4.03745,4.12817,15452015.712453,0
+BBVA.US,D,20160804,000000,4.17333,4.2035,4.15824,4.17333,4317693.4875564,0
+BBVA.US,D,20160805,000000,4.2035,4.28296,4.2035,4.2714,3835009.4133907,0
+BBVA.US,D,20160808,000000,4.30167,4.31686,4.27904,4.30167,2825657.4308162,0
+BBVA.US,D,20160809,000000,4.33919,4.39905,4.33919,4.36956,2623308.9291758,0
+BBVA.US,D,20160810,000000,4.45999,4.47527,4.43011,4.43011,2549670.1243759,0
+BBVA.US,D,20160811,000000,4.45264,4.47527,4.4452,4.45264,1748648.0611081,0
+BBVA.US,D,20160812,000000,4.45999,4.47527,4.41492,4.43011,2198402.6957966,0
+BBVA.US,D,20160815,000000,4.4452,4.47527,4.43736,4.45264,1911094.5867388,0
+BBVA.US,D,20160816,000000,4.49016,4.51319,4.47145,4.49016,7785066.1899247,0
+BBVA.US,D,20160817,000000,4.4452,4.48674,4.39984,4.48292,2712116.6500066,0
+BBVA.US,D,20160818,000000,4.40718,4.45999,4.40718,4.4452,4764507.4286788,0
+BBVA.US,D,20160819,000000,4.33919,4.37711,4.31686,4.36956,2169743.9477043,0
+BBVA.US,D,20160822,000000,4.35448,4.42247,4.34693,4.40718,2153478.7786745,0
+BBVA.US,D,20160823,000000,4.47527,4.49781,4.46773,4.46773,1945433.6401747,0
+BBVA.US,D,20160824,000000,4.58089,4.60352,4.55825,4.5657,3063334.0633188,0
+BBVA.US,D,20160825,000000,4.54346,4.56266,4.52818,4.54346,1697856.0262106,0
+BBVA.US,D,20160826,000000,4.59607,4.64133,4.52818,4.55081,3058084.5017047,0
+BBVA.US,D,20160829,000000,4.55825,4.58089,4.55081,4.58089,1759555.4722316,0
+BBVA.US,D,20160830,000000,4.62634,4.66387,4.6186,4.64133,3425179.2105461,0
+BBVA.US,D,20160831,000000,4.70149,4.7393,4.66387,4.69404,2712756.6412825,0
+BBVA.US,D,20160901,000000,4.76958,4.79985,4.70149,4.74704,3680078.4471931,0
+BBVA.US,D,20160902,000000,4.77712,4.81121,4.7393,4.79985,2713475.2279783,0
+BBVA.US,D,20160906,000000,4.82238,4.82993,4.73176,4.75449,2107317.7492296,0
+BBVA.US,D,20160907,000000,4.8072,4.82238,4.76213,4.78466,5316347.3065539,0
+BBVA.US,D,20160908,000000,4.82993,4.89782,4.82238,4.87538,3165839.8430376,0
+BBVA.US,D,20160909,000000,4.85265,4.87538,4.76213,4.76958,3090729.160375,0
+BBVA.US,D,20160912,000000,4.65632,4.77712,4.64878,4.76958,2596141.4526212,0
+BBVA.US,D,20160913,000000,4.65632,4.67699,4.5657,4.59607,4103704.6980205,0
+BBVA.US,D,20160914,000000,4.54346,4.59607,4.52818,4.54346,2132717.3391975,0
+BBVA.US,D,20160915,000000,4.49781,4.54346,4.48292,4.52818,4183298.3817737,0
+BBVA.US,D,20160916,000000,4.43011,4.4452,4.39984,4.43736,3524009.3784873,0
+BBVA.US,D,20160919,000000,4.45264,4.45823,4.40718,4.40718,3519171.1669278,0
+BBVA.US,D,20160920,000000,4.45264,4.45264,4.38475,4.42247,3881671.6162271,0
+BBVA.US,D,20160921,000000,4.52044,4.58843,4.51319,4.58089,2514124.5802093,0
+BBVA.US,D,20160922,000000,4.71687,4.72431,4.6427,4.67141,3066011.4111923,0
+BBVA.US,D,20160923,000000,4.6186,4.67141,4.60352,4.64133,2972704.3577551,0
+BBVA.US,D,20160926,000000,4.52044,4.53562,4.49271,4.49781,2632071.8081291,0
+BBVA.US,D,20160927,000000,4.4452,4.51319,4.43736,4.51319,2534054.1330997,0
+BBVA.US,D,20160928,000000,4.5657,4.58089,4.50535,4.58089,2228526.1767133,0
+BBVA.US,D,20160929,000000,4.55825,4.57324,4.36202,4.40718,5151679.6947726,0
+BBVA.US,D,20160930,000000,4.45294,4.59078,4.43736,4.56776,5383957.7405794,0
+BBVA.US,D,20161003,000000,4.52955,4.56776,4.51417,4.56012,2808528.7328877,0
+BBVA.US,D,20161004,000000,4.52955,4.5754,4.51417,4.53729,4039441.2040169,0
+BBVA.US,D,20161005,000000,4.63673,4.68287,4.60626,4.67533,3364112.6107629,0
+BBVA.US,D,20161006,000000,4.74401,4.75175,4.66749,4.69806,9497305.1779676,0
+BBVA.US,D,20161007,000000,4.65985,4.66749,4.60626,4.65985,3294485.2345345,0
+BBVA.US,D,20161010,000000,4.65985,4.69424,4.65211,4.67533,3060217.8059578,0
+BBVA.US,D,20161011,000000,4.75175,4.79015,4.73646,4.76713,12128448.131135,0
+BBVA.US,D,20161012,000000,4.78241,4.82846,4.75948,4.77457,2910768.1047548,0
+BBVA.US,D,20161013,000000,4.67533,4.72098,4.63673,4.69806,4451982.4384864,0
+BBVA.US,D,20161014,000000,4.81307,4.85138,4.77457,4.78241,2515043.2279738,0
+BBVA.US,D,20161017,000000,4.81307,4.8361,4.79779,4.8361,2073786.0851067,0
+BBVA.US,D,20161018,000000,4.97404,4.99716,4.93554,4.98942,8682836.1528675,0
+BBVA.US,D,20161019,000000,5.02763,5.08906,5.02763,5.07377,3695639.3196035,0
+BBVA.US,D,20161020,000000,5.14284,5.21926,5.13491,5.20388,15704830.639394,0
+BBVA.US,D,20161021,000000,5.10434,5.20388,5.0966,5.20388,9141336.3142737,0
+BBVA.US,D,20161024,000000,5.33437,5.34956,5.29587,5.33437,11582607.023162,0
+BBVA.US,D,20161025,000000,5.2653,5.29587,5.23454,5.2653,3083900.5453258,0
+BBVA.US,D,20161026,000000,5.3188,5.38786,5.31115,5.33437,4271955.0360832,0
+BBVA.US,D,20161027,000000,5.51043,5.54893,5.49514,5.51043,7622571.6904663,0
+BBVA.US,D,20161028,000000,5.53355,5.54119,5.46458,5.50278,4414952.7678204,0
+BBVA.US,D,20161031,000000,5.51043,5.54119,5.47986,5.5259,3361080.0524204,0
+BBVA.US,D,20161101,000000,5.54893,5.54893,5.38786,5.44145,6116736.5235839,0
+BBVA.US,D,20161102,000000,5.36484,5.37248,5.24218,5.28069,4670617.544271,0
+BBVA.US,D,20161103,000000,5.32654,5.37248,5.30351,5.32654,2901381.5660414,0
+BBVA.US,D,20161104,000000,5.25776,5.30743,5.21926,5.24218,3141631.4330043,0
+BBVA.US,D,20161107,000000,5.41843,5.44145,5.40325,5.42627,2712723.9782509,0
+BBVA.US,D,20161108,000000,5.44919,5.5259,5.41843,5.51807,4207759.9303021,0
+BBVA.US,D,20161109,000000,5.05075,5.19624,5.03527,5.17331,14669993.326394,0
+BBVA.US,D,20161110,000000,5.10434,5.15793,5.00079,5.12726,18082383.939339,0
+BBVA.US,D,20161111,000000,4.94347,4.97012,4.89723,4.95876,6184785.8670969,0
+BBVA.US,D,20161114,000000,4.85138,4.92035,4.85138,4.88959,10118560.122366,0
+BBVA.US,D,20161115,000000,4.88959,5.00461,4.85138,4.98942,9062568.3927888,0
+BBVA.US,D,20161116,000000,4.92035,4.97786,4.8744,4.95111,13530904.802922,0
+BBVA.US,D,20161117,000000,4.9279,4.96218,4.88214,4.9279,4820229.5399124,0
+BBVA.US,D,20161118,000000,4.80563,4.81699,4.72882,4.75175,12598192.541178,0
+BBVA.US,D,20161121,000000,4.75948,4.80563,4.74401,4.79779,3406345.9106548,0
+BBVA.US,D,20161122,000000,4.82072,4.82846,4.77457,4.82072,4099645.2956213,0
+BBVA.US,D,20161123,000000,4.72098,4.77849,4.69806,4.76713,5425613.3130994,0
+BBVA.US,D,20161125,000000,4.69042,4.72098,4.67533,4.71354,2359363.0534883,0
+BBVA.US,D,20161128,000000,4.68287,4.69806,4.62909,4.63673,5135933.0513699,0
+BBVA.US,D,20161129,000000,4.69042,4.73646,4.65985,4.71354,3876826.2596294,0
+BBVA.US,D,20161130,000000,4.71354,4.76713,4.7056,4.72098,3613837.8190564,0
+BBVA.US,D,20161201,000000,4.78241,4.81307,4.75566,4.77457,4675088.2967248,0
+BBVA.US,D,20161202,000000,4.73646,4.75948,4.7056,4.72098,5114646.9619474,0
+BBVA.US,D,20161205,000000,4.76713,4.85138,4.76095,4.85138,4524809.7710944,0
+BBVA.US,D,20161206,000000,4.95876,5.0966,4.94347,5.08906,4980052.8158156,0
+BBVA.US,D,20161207,000000,5.08906,5.18859,5.06603,5.17331,6770387.0710359,0
+BBVA.US,D,20161208,000000,5.25776,5.30351,5.2269,5.28069,6044718.6217284,0
+BBVA.US,D,20161209,000000,5.17331,5.20388,5.14284,5.20388,3529688.6631112,0
+BBVA.US,D,20161212,000000,5.2269,5.2269,5.14451,5.16557,3152128.514793,0
+BBVA.US,D,20161213,000000,5.2653,5.28823,5.24992,5.2653,5255090.8528993,0
+BBVA.US,D,20161214,000000,5.2269,5.25776,5.1158,5.13491,5694619.9172494,0
+BBVA.US,D,20161215,000000,5.17331,5.24218,5.16557,5.21152,3806485.4003039,0
+BBVA.US,D,20161216,000000,5.24218,5.2653,5.20388,5.21152,3236482.8354056,0
+BBVA.US,D,20161219,000000,5.18085,5.19624,5.14284,5.15793,3690262.1680221,0
+BBVA.US,D,20161220,000000,5.18859,5.21926,5.17331,5.21152,3240796.3970196,0
+BBVA.US,D,20161221,000000,5.11972,5.17331,5.10434,5.16557,3103465.7012695,0
+BBVA.US,D,20161222,000000,5.16557,5.17723,5.13491,5.16557,2648896.3315755,0
+BBVA.US,D,20161223,000000,5.15793,5.18859,5.15793,5.18085,1864089.4220704,0
+BBVA.US,D,20161227,000000,5.15793,5.17723,5.15039,5.17331,2087231.0054996,0
+BBVA.US,D,20161228,000000,5.0966,5.11972,5.08906,5.10434,2730279.3370299,0
+BBVA.US,D,20161229,000000,5.0966,5.13491,5.0966,5.11972,1831607.0578385,0
+BBVA.US,D,20161230,000000,5.16557,5.20388,5.14284,5.18859,2888028.510425,0
+BBVA.US,D,20170103,000000,5.28069,5.31517,5.23454,5.28823,4001273.4308427,0
+BBVA.US,D,20170104,000000,5.2653,5.26903,5.17331,5.25776,9380201.0645517,0
+BBVA.US,D,20170105,000000,5.28823,5.33437,5.28069,5.32654,2989352.2966868,0
+BBVA.US,D,20170106,000000,5.30351,5.3572,5.28823,5.34182,3178776.4450008,0
+BBVA.US,D,20170109,000000,5.28284,5.32947,5.25188,5.30606,4238436.6413169,0
+BBVA.US,D,20170110,000000,5.23631,5.26354,5.22083,5.22083,4740265.3348942,0
+BBVA.US,D,20170111,000000,5.02694,5.08102,4.98805,5.08102,5022869.9673979,0
+BBVA.US,D,20170112,000000,5.11218,5.12384,5.0578,5.08896,3699904.9073898,0
+BBVA.US,D,20170113,000000,5.18183,5.20525,5.1161,5.14323,3430052.1265768,0
+BBVA.US,D,20170117,000000,5.11218,5.12766,5.08102,5.08102,2961494.8135891,0
+BBVA.US,D,20170118,000000,5.08896,5.10836,5.05006,5.08102,2547224.4798829,0
+BBVA.US,D,20170119,000000,5.0966,5.10444,5.03458,5.07338,2860736.5060623,0
+BBVA.US,D,20170120,000000,5.07338,5.11218,5.0578,5.08896,2302060.8680999,0
+BBVA.US,D,20170123,000000,5.07338,5.12766,5.05398,5.11218,3902459.5944173,0
+BBVA.US,D,20170124,000000,5.21299,5.2752,5.19761,5.24404,3630715.4199292,0
+BBVA.US,D,20170125,000000,5.39149,5.44567,5.37601,5.41461,9263014.2728369,0
+BBVA.US,D,20170126,000000,5.32164,5.3525,5.29832,5.30606,3534147.1669281,0
+BBVA.US,D,20170127,000000,5.2752,5.30606,5.2557,5.29058,2033324.7546805,0
+BBVA.US,D,20170130,000000,5.24404,5.25952,5.21299,5.24404,4199251.2105636,0
+BBVA.US,D,20170131,000000,5.29832,5.30606,5.2557,5.28284,3565494.490811,0
+BBVA.US,D,20170201,000000,5.14323,5.18967,5.12001,5.15097,3259234.6783723,0
+BBVA.US,D,20170202,000000,5.11218,5.16645,5.10444,5.15097,5616432.7852956,0
+BBVA.US,D,20170203,000000,5.18183,5.20525,5.15871,5.18967,3057493.5049762,0
+BBVA.US,D,20170206,000000,5.10444,5.12511,5.07965,5.08102,4419373.5050069,0
+BBVA.US,D,20170207,000000,5.08896,5.10444,5.0578,5.08896,2257353.3435623,0
+BBVA.US,D,20170208,000000,4.98041,5.01911,4.91908,4.98805,4959325.06009,0
+BBVA.US,D,20170209,000000,4.98805,5.05006,4.98041,5.04223,4743864.3926915,0
+BBVA.US,D,20170210,000000,4.9182,4.97257,4.9182,4.96463,3316037.7318087,0
+BBVA.US,D,20170213,000000,4.98805,5.01911,4.98041,5.00363,2529477.2257931,0
+BBVA.US,D,20170214,000000,5.0966,5.15871,5.09278,5.14323,4161150.8048921,0
+BBVA.US,D,20170215,000000,5.25952,5.30606,5.25188,5.28284,3742108.6064093,0
+BBVA.US,D,20170216,000000,5.23631,5.25952,5.20691,5.25952,2759836.3184919,0
+BBVA.US,D,20170217,000000,5.1354,5.17419,5.12001,5.17419,2296163.149452,0
+BBVA.US,D,20170221,000000,5.12001,5.15097,5.10444,5.1354,2810217.0033349,0
+BBVA.US,D,20170222,000000,5.01127,5.0966,4.99589,5.0966,4770097.9106855,0
+BBVA.US,D,20170223,000000,5.08102,5.08102,5.02694,5.06554,3679796.7285453,0
+BBVA.US,D,20170224,000000,4.97257,5.01127,4.95699,4.99589,2937253.7405242,0
+BBVA.US,D,20170227,000000,5.03458,5.08102,5.03458,5.08102,2184579.0883808,0
+BBVA.US,D,20170228,000000,5.08102,5.11218,5.0578,5.07338,2067987.3762734,0
+BBVA.US,D,20170301,000000,5.16645,5.25952,5.16645,5.23631,4503202.1549543,0
+BBVA.US,D,20170302,000000,5.22847,5.24404,5.18967,5.19761,3890611.0796951,0
+BBVA.US,D,20170303,000000,5.36034,5.46134,5.3525,5.44567,6142050.3730937,0
+BBVA.US,D,20170306,000000,5.40697,5.43783,5.39923,5.43019,5469957.4614101,0
+BBVA.US,D,20170307,000000,5.3525,5.43019,5.3525,5.41461,10360828.972971,0
+BBVA.US,D,20170308,000000,5.47682,5.4922,5.40697,5.40697,3605960.9248359,0
+BBVA.US,D,20170309,000000,5.63975,5.67835,5.58929,5.6707,6013025.2738542,0
+BBVA.US,D,20170310,000000,5.63191,5.73664,5.62417,5.7095,4380163.5769799,0
+BBVA.US,D,20170313,000000,5.6707,5.70176,5.6707,5.68618,3754989.0687869,0
+BBVA.US,D,20170314,000000,5.65523,5.65523,5.58527,5.59301,2655105.3697436,0
+BBVA.US,D,20170315,000000,5.65523,5.67835,5.61633,5.63191,3463726.691463,0
+BBVA.US,D,20170316,000000,5.85685,5.91886,5.83363,5.91886,5415295.8779847,0
+BBVA.US,D,20170317,000000,5.9267,5.94218,5.87223,5.88016,3871700.2051036,0
+BBVA.US,D,20170320,000000,5.90338,5.95002,5.86469,5.88016,2341958.7612305,0
+BBVA.US,D,20170321,000000,6.03525,6.05093,5.90338,5.91886,4697286.9095933,0
+BBVA.US,D,20170322,000000,5.99646,6.04711,5.95384,5.95776,4207411.8648713,0
+BBVA.US,D,20170323,000000,6.00429,6.03525,5.96932,5.98872,3650965.4788173,0
+BBVA.US,D,20170324,000000,5.98872,6.03525,5.98872,6.02751,4272196.9466612,0
+BBVA.US,D,20170327,000000,6.01193,6.08188,5.98881,6.07405,4382190.7263801,0
+BBVA.US,D,20170328,000000,6.08962,6.12842,6.07023,6.1053,2996418.7394351,0
+BBVA.US,D,20170329,000000,5.97324,6.02751,5.94218,6.01977,3285645.8016008,0
+BBVA.US,D,20170330,000000,5.95002,6.01193,5.9267,5.98107,3709606.8485024,0
+BBVA.US,D,20170331,000000,5.97353,6.04475,5.9655,6.01301,2135653.9498846,0
+BBVA.US,D,20170403,000000,5.91034,5.92611,5.80757,5.88663,3271342.455908,0
+BBVA.US,D,20170404,000000,5.85489,5.90231,5.82726,5.89457,2753443.5507709,0
+BBVA.US,D,20170405,000000,5.97353,5.99734,5.89457,5.89457,3348626.2508934,0
+BBVA.US,D,20170406,000000,5.9655,6.02095,5.95776,5.97353,2691125.5485885,0
+BBVA.US,D,20170407,000000,5.94992,5.97353,5.93405,5.94992,1902225.5529327,0
+BBVA.US,D,20170410,000000,5.88663,5.91818,5.8786,5.89457,2836057.5442297,0
+BBVA.US,D,20170411,000000,5.91818,5.93013,5.85489,5.92611,2456462.0807533,0
+BBVA.US,D,20170412,000000,5.83921,5.85489,5.81541,5.83921,2287424.7677724,0
+BBVA.US,D,20170413,000000,5.75212,5.7917,5.72841,5.76015,2706388.3708353,0
+BBVA.US,D,20170417,000000,5.7917,5.84715,5.78386,5.83138,2936011.5246027,0
+BBVA.US,D,20170418,000000,5.75212,5.77602,5.70499,5.76828,2612033.0382268,0
+BBVA.US,D,20170419,000000,5.86282,5.91034,5.84715,5.85489,2626213.897551,0
+BBVA.US,D,20170420,000000,6.01301,6.02879,5.95776,5.95776,3557828.8855764,0
+BBVA.US,D,20170421,000000,6.00508,6.02879,5.97353,6.01301,3338782.4297372,0
+BBVA.US,D,20170424,000000,6.47915,6.5346,6.47523,6.5109,7191168.5759527,0
+BBVA.US,D,20170425,000000,6.58996,6.6215,6.5346,6.57409,4434583.2498273,0
+BBVA.US,D,20170426,000000,6.51883,6.5346,6.45554,6.46328,4819425.2127586,0
+BBVA.US,D,20170427,000000,6.32132,6.43183,6.29742,6.35267,10333207.276133,0
+BBVA.US,D,20170428,000000,6.36874,6.36874,6.31329,6.32132,8462571.9783805,0
+BBVA.US,D,20170501,000000,6.37658,6.38451,6.3368,6.36874,3743696.8463221,0
+BBVA.US,D,20170502,000000,6.41596,6.43183,6.39225,6.43183,3602785.4657301,0
+BBVA.US,D,20170503,000000,6.46328,6.52657,6.45554,6.50276,10298812.083111,0
+BBVA.US,D,20170504,000000,6.60554,6.66873,6.59789,6.66873,5182688.1397024,0
+BBVA.US,D,20170505,000000,6.77542,6.87427,6.75171,6.87427,4977221.3392616,0
+BBVA.US,D,20170508,000000,6.70831,6.74789,6.69253,6.69253,4829993.7449289,0
+BBVA.US,D,20170509,000000,6.64521,6.66089,6.51883,6.54254,6033243.6904304,0
+BBVA.US,D,20170510,000000,6.46328,6.51883,6.46328,6.5109,3473723.6205799,0
+BBVA.US,D,20170511,000000,6.40813,6.41596,6.35267,6.37658,3787272.3926699,0
+BBVA.US,D,20170512,000000,6.35267,6.41596,6.3368,6.39999,2600091.6380084,0
+BBVA.US,D,20170515,000000,6.43977,6.47141,6.43977,6.45554,2213087.7906715,0
+BBVA.US,D,20170516,000000,6.55812,6.56605,6.5109,6.55038,3573137.6402114,0
+BBVA.US,D,20170517,000000,6.40813,6.4674,6.36874,6.37658,4607151.232383,0
+BBVA.US,D,20170518,000000,6.35267,6.44761,6.3368,6.38451,6174280.6195503,0
+BBVA.US,D,20170519,000000,6.5109,6.60554,6.49894,6.56605,3306494.0022556,0
+BBVA.US,D,20170522,000000,6.5346,6.56233,6.49502,6.5109,2295612.981513,0
+BBVA.US,D,20170523,000000,6.65315,6.66873,6.59789,6.64521,3583957.2694374,0
+BBVA.US,D,20170524,000000,6.64521,6.66873,6.58996,6.62934,2885701.2694216,0
+BBVA.US,D,20170525,000000,6.64521,6.66089,6.61347,6.65315,14302772.048305,0
+BBVA.US,D,20170526,000000,6.5346,6.61347,6.5346,6.60554,9353581.7144966,0
+BBVA.US,D,20170530,000000,6.56605,6.57409,6.47141,6.51883,8075385.4222104,0
+BBVA.US,D,20170531,000000,6.58192,6.58996,6.45554,6.49502,3654835.0273452,0
+BBVA.US,D,20170601,000000,6.37658,6.46838,6.36071,6.44761,3187724.0742267,0
+BBVA.US,D,20170602,000000,6.47141,6.51873,6.44761,6.47141,5392011.2193146,0
+BBVA.US,D,20170605,000000,6.45554,6.50276,6.44761,6.47915,2469019.9956936,0
+BBVA.US,D,20170606,000000,6.4238,6.43977,6.36463,6.39225,3479560.0960435,0
+BBVA.US,D,20170607,000000,6.56605,6.60554,6.50688,6.55038,5606595.0884579,0
+BBVA.US,D,20170608,000000,6.51883,6.63316,6.51883,6.6215,4062330.8441483,0
+BBVA.US,D,20170609,000000,6.58192,6.62934,6.52657,6.58192,4864015.3545262,0
+BBVA.US,D,20170612,000000,6.56605,6.57409,6.44761,6.50276,5301130.4166953,0
+BBVA.US,D,20170613,000000,6.60554,6.63728,6.56233,6.6215,4362899.1233263,0
+BBVA.US,D,20170614,000000,6.56605,6.5927,6.48719,6.51883,4217483.3065291,0
+BBVA.US,D,20170615,000000,6.38451,6.45554,6.36404,6.43977,3997464.1047793,0
+BBVA.US,D,20170616,000000,6.43977,6.50276,6.41596,6.49502,5064761.3261774,0
+BBVA.US,D,20170619,000000,6.58996,6.60554,6.55038,6.56605,2750792.7416105,0
+BBVA.US,D,20170620,000000,6.52657,6.52657,6.44761,6.45554,3017052.5889448,0
+BBVA.US,D,20170621,000000,6.44761,6.48719,6.43183,6.43977,3091761.1080304,0
+BBVA.US,D,20170622,000000,6.4238,6.47239,6.39225,6.4238,2993438.2377992,0
+BBVA.US,D,20170623,000000,6.43183,6.44761,6.39225,6.40813,2610896.9771581,0
+BBVA.US,D,20170626,000000,6.52657,6.55439,6.47141,6.48719,2625747.4286306,0
+BBVA.US,D,20170627,000000,6.60554,6.62934,6.56664,6.6215,3594842.2247266,0
+BBVA.US,D,20170628,000000,6.64521,6.75592,6.63728,6.74789,3466874.5911359,0
+BBVA.US,D,20170629,000000,6.83469,6.83469,6.65315,6.72408,8449260.7722733,0
+BBVA.US,D,20170630,000000,6.6846,6.69635,6.55038,6.60554,5741692.4494206,0
+BBVA.US,D,20170703,000000,6.70047,6.75592,6.67284,6.73201,2503146.7394239,0
+BBVA.US,D,20170705,000000,6.76366,6.76768,6.68852,6.75592,4829649.7623771,0
+BBVA.US,D,20170706,000000,6.73201,6.83469,6.72408,6.79521,6010000.8812696,0
+BBVA.US,D,20170707,000000,6.77943,6.83469,6.74789,6.81911,2876941.4526276,0
+BBVA.US,D,20170710,000000,6.75592,6.82675,6.73956,6.80314,3099071.5027961,0
+BBVA.US,D,20170711,000000,6.81117,6.86643,6.77943,6.86643,2870300.6500102,0
+BBVA.US,D,20170712,000000,6.80314,6.83469,6.78727,6.83469,3356390.8659426,0
+BBVA.US,D,20170713,000000,6.91385,6.95313,6.89798,6.9453,3196120.514794,0
+BBVA.US,D,20170714,000000,6.95313,7.01642,6.92178,6.99291,3933441.5006339,0
+BBVA.US,D,20170717,000000,6.92178,6.93344,6.89004,6.92178,2940998.7612441,0
+BBVA.US,D,20170718,000000,6.87427,6.89798,6.8388,6.87427,3179520.54969,0
+BBVA.US,D,20170719,000000,6.81911,6.87427,6.80696,6.85056,3906043.3414185,0
+BBVA.US,D,20170720,000000,6.89798,6.9453,6.88632,6.91385,4182335.8430605,0
+BBVA.US,D,20170721,000000,6.83469,6.86643,6.79912,6.85849,2924335.5115163,0
+BBVA.US,D,20170724,000000,6.90601,6.97704,6.90601,6.9692,5345848.1484302,0
+BBVA.US,D,20170725,000000,7.11929,7.1431,7.06394,7.07971,3071046.6216614,0
+BBVA.US,D,20170726,000000,7.07197,7.09548,7.02446,7.04807,3763468.187653,0
+BBVA.US,D,20170727,000000,7.10322,7.17846,7.06394,7.12713,7257289.7798801,0
+BBVA.US,D,20170728,000000,7.11929,7.17455,7.08774,7.16651,3521992.4362844,0
+BBVA.US,D,20170731,000000,7.1431,7.18238,7.11165,7.17455,5476540.0830024,0
+BBVA.US,D,20170801,000000,7.27732,7.30112,7.25351,7.27732,4017399.7819881,0
+BBVA.US,D,20170802,000000,7.25351,7.28506,7.21393,7.26135,3230729.0382408,0
+BBVA.US,D,20170803,000000,7.28506,7.34844,7.27732,7.30876,3834682.7830744,0
+BBVA.US,D,20170804,000000,7.35648,7.35648,7.28506,7.30102,2775328.8026798,0
+BBVA.US,D,20170807,000000,7.33257,7.34844,7.30876,7.32464,2332011.8473808,0
+BBVA.US,D,20170808,000000,7.37999,7.38401,7.28907,7.30102,2786898.6609134,0
+BBVA.US,D,20170809,000000,7.13516,7.19825,7.11929,7.19042,4831825.9368592,0
+BBVA.US,D,20170810,000000,7.07971,7.08774,6.97704,6.97704,7300160.0088887,0
+BBVA.US,D,20170811,000000,6.98497,7.00065,6.90601,6.9453,7220389.7406208,0
+BBVA.US,D,20170814,000000,7.04807,7.09156,7.04807,7.06394,4765194.3730627,0
+BBVA.US,D,20170815,000000,7.07197,7.11145,7.01956,7.10322,3146241.0033425,0
+BBVA.US,D,20170816,000000,7.08774,7.1431,7.07971,7.08774,3092897.1690992,0
+BBVA.US,D,20170817,000000,6.95313,7.00065,6.8821,6.8821,6023100.798391,0
+BBVA.US,D,20170818,000000,6.87427,6.98497,6.86271,6.93746,3633752.0611506,0
+BBVA.US,D,20170821,000000,6.9453,6.95901,6.90963,6.92962,2048315.0447572,0
+BBVA.US,D,20170822,000000,6.93746,7.04023,6.93746,7.02446,3345660.0393339,0
+BBVA.US,D,20170823,000000,6.93746,6.96126,6.90689,6.93746,2703172.0829399,0
+BBVA.US,D,20170824,000000,7.02446,7.02446,6.97704,7.00065,3376237.7405341,0
+BBVA.US,D,20170825,000000,7.03239,7.07197,7.00858,7.03239,2299881.6314586,0
+BBVA.US,D,20170828,000000,7.0561,7.06394,7.02446,7.03239,2131589.4438867,0
+BBVA.US,D,20170829,000000,6.96126,7.00858,6.9453,6.99291,2110965.8015743,0
+BBVA.US,D,20170830,000000,6.9692,6.97616,6.92178,6.92962,1597510.089458,0
+BBVA.US,D,20170831,000000,7.00065,7.0126,6.9692,6.98497,2681716.5540408,0
+BBVA.US,D,20170901,000000,7.00065,7.02446,6.9692,7.00858,2403443.8561065,0
+BBVA.US,D,20170905,000000,6.85849,6.86643,6.76366,6.78727,4632598.7961786,0
+BBVA.US,D,20170906,000000,6.82675,6.89004,6.81911,6.85849,2916881.1952675,0
+BBVA.US,D,20170907,000000,6.90601,6.91767,6.82303,6.85056,5178380.7024068,0
+BBVA.US,D,20170908,000000,6.85849,6.88632,6.81911,6.81911,4117639.5638878,0
+BBVA.US,D,20170911,000000,6.92178,7.01642,6.92178,6.99291,2487394.9924225,0
+BBVA.US,D,20170912,000000,7.00065,7.04023,6.98497,7.04023,5349372.6936866,0
+BBVA.US,D,20170913,000000,7.03239,7.0561,6.97312,6.98497,3405256.802694,0
+BBVA.US,D,20170914,000000,6.9692,7.00065,6.95715,6.99291,5379533.9412336,0
+BBVA.US,D,20170915,000000,6.95313,6.97371,6.92962,6.9453,6523927.1451852,0
+BBVA.US,D,20170918,000000,7.00858,7.03239,6.98497,6.99291,6773435.9608942,0
+BBVA.US,D,20170919,000000,7.04023,7.08774,7.03641,7.07971,4185824.663126,0
+BBVA.US,D,20170920,000000,6.99291,7.04023,6.95715,7.02446,4692970.2858201,0
+BBVA.US,D,20170921,000000,7.08774,7.10753,7.0561,7.08774,1960303.4853223,0
+BBVA.US,D,20170922,000000,7.09548,7.11635,7.08774,7.10322,1632240.0785537,0
+BBVA.US,D,20170925,000000,6.95313,6.96126,6.85056,6.8821,12245078.630592,0
+BBVA.US,D,20170926,000000,6.8821,6.88632,6.82303,6.84272,2316045.7492343,0
+BBVA.US,D,20170927,000000,6.99291,7.00065,6.95715,6.97704,3086087.947725,0
+BBVA.US,D,20170928,000000,6.96126,6.97704,6.92178,6.96126,2536552.855019,0
+BBVA.US,D,20170929,000000,6.99291,7.06394,6.99291,7.04807,3010201.5180613,0
+BBVA.US,D,20171002,000000,6.81911,6.86643,6.80314,6.85849,3163058.3817507,0
+BBVA.US,D,20171003,000000,6.85849,6.92178,6.84272,6.92178,2463071.2410588,0
+BBVA.US,D,20171004,000000,6.71614,6.72408,6.65315,6.66873,3893539.5246243,0
+BBVA.US,D,20171005,000000,6.757,6.95284,6.74887,6.81284,4607248.2007582,0
+BBVA.US,D,20171006,000000,6.86094,6.89298,6.82087,6.83694,3504324.7983342,0
+BBVA.US,D,20171009,000000,6.84497,6.85291,6.74887,6.77297,3403051.0273395,0
+BBVA.US,D,20171010,000000,6.757,6.98919,6.74887,6.98919,9361709.7057727,0
+BBVA.US,D,20171011,000000,6.95705,6.99712,6.94912,6.98919,1845283.6816119,0
+BBVA.US,D,20171012,000000,6.95705,6.98919,6.93285,6.95705,2121779.3064819,0
+BBVA.US,D,20171013,000000,6.96509,6.98919,6.94108,6.94912,1846706.5649271,0
+BBVA.US,D,20171016,000000,6.83694,6.84497,6.77698,6.81284,1873098.2944806,0
+BBVA.US,D,20171017,000000,6.8291,6.86094,6.78492,6.8049,1674278.4209756,0
+BBVA.US,D,20171018,000000,6.82087,6.86633,6.82087,6.86094,2544563.4635252,0
+BBVA.US,D,20171019,000000,6.83694,6.86094,6.81284,6.8291,3432188.492989,0
+BBVA.US,D,20171020,000000,6.95705,6.97312,6.85291,6.86094,6159604.711153,0
+BBVA.US,D,20171023,000000,6.781,6.79687,6.71673,6.7328,4162724.7547285,0
+BBVA.US,D,20171024,000000,6.8049,6.86907,6.79687,6.83694,3410615.5813201,0
+BBVA.US,D,20171025,000000,6.88504,6.90111,6.8291,6.86094,4264970.250914,0
+BBVA.US,D,20171026,000000,7.01299,7.037,6.86907,6.88504,6586746.3207592,0
+BBVA.US,D,20171027,000000,6.63679,6.68479,6.58888,6.66079,5786697.003402,0
+BBVA.US,D,20171030,000000,6.86907,6.91698,6.84497,6.89298,3730800.0524287,0
+BBVA.US,D,20171031,000000,6.98105,7.02103,6.97312,6.99712,2752724.9640751,0
+BBVA.US,D,20171101,000000,6.94912,6.97312,6.91698,6.95705,3936071.8953995,0
+BBVA.US,D,20171102,000000,6.92492,6.98105,6.897,6.97312,2616640.5671255,0
+BBVA.US,D,20171103,000000,6.8049,6.82087,6.76758,6.81284,2402742.6216463,0
+BBVA.US,D,20171106,000000,6.71673,6.78492,6.71673,6.781,2751855.3108581,0
+BBVA.US,D,20171107,000000,6.76503,6.76503,6.65295,6.66079,2817642.739431,0
+BBVA.US,D,20171108,000000,6.66079,6.71673,6.64482,6.69283,2331874.0502161,0
+BBVA.US,D,20171109,000000,6.71673,6.74093,6.62885,6.68479,2959157.3653884,0
+BBVA.US,D,20171110,000000,6.70889,6.74093,6.66079,6.66873,2208076.0567564,0
+BBVA.US,D,20171113,000000,6.61278,6.68479,6.61278,6.66873,2419907.0447656,0
+BBVA.US,D,20171114,000000,6.68479,6.70096,6.65295,6.68479,2312048.6107391,0
+BBVA.US,D,20171115,000000,6.70096,6.82078,6.69283,6.77297,3455957.9935348,0
+BBVA.US,D,20171116,000000,6.85291,6.86094,6.81284,6.83694,1880527.092736,0
+BBVA.US,D,20171117,000000,6.78894,6.8291,6.781,6.8291,3704939.0971391,0
+BBVA.US,D,20171120,000000,6.71673,6.71673,6.66579,6.69283,2174318.8135714,0
+BBVA.US,D,20171121,000000,6.62072,6.64482,6.60485,6.61278,2482783.3806448,0
+BBVA.US,D,20171122,000000,6.71673,6.72496,6.65295,6.69283,2111137.2824903,0
+BBVA.US,D,20171124,000000,6.8049,6.82087,6.79609,6.82087,1060195.053459,0
+BBVA.US,D,20171127,000000,6.781,6.8291,6.757,6.76503,1488037.8975254,0
+BBVA.US,D,20171128,000000,6.77297,6.85291,6.74113,6.83694,2263717.5311306,0
+BBVA.US,D,20171129,000000,6.88504,6.94912,6.87995,6.90905,2561236.9204503,0
+BBVA.US,D,20171130,000000,6.93285,6.94108,6.84497,6.85291,3439535.6336653,0
+BBVA.US,D,20171201,000000,6.8049,6.82087,6.7328,6.79687,3616526.3948471,0
+BBVA.US,D,20171204,000000,6.82087,6.82087,6.76503,6.79687,1977045.3304699,0
+BBVA.US,D,20171205,000000,6.82087,6.85291,6.76503,6.77297,1980026.8528254,0
+BBVA.US,D,20171206,000000,6.69283,6.71673,6.66079,6.67676,2870377.2039906,0
+BBVA.US,D,20171207,000000,6.71673,6.78894,6.71281,6.76503,2369937.7099771,0
+BBVA.US,D,20171208,000000,6.86094,6.86907,6.78894,6.79687,2033291.0709292,0
+BBVA.US,D,20171211,000000,6.8291,6.84086,6.81284,6.8291,1748799.1276294,0
+BBVA.US,D,20171212,000000,6.79687,6.8049,6.72496,6.781,16233084.746277,0
+BBVA.US,D,20171213,000000,6.78894,6.79687,6.74887,6.757,2679481.1778139,0
+BBVA.US,D,20171214,000000,6.77297,6.79285,6.69283,6.70096,2273858.3817306,0
+BBVA.US,D,20171215,000000,6.74887,6.74887,6.69283,6.70096,2856980.2574254,0
+BBVA.US,D,20171218,000000,6.8049,6.86085,6.8049,6.82087,2216733.8015767,0
+BBVA.US,D,20171219,000000,6.88504,6.897,6.85291,6.87701,2065826.5125875,0
+BBVA.US,D,20171220,000000,6.87701,6.92492,6.86907,6.87701,2475208.6194669,0
+BBVA.US,D,20171221,000000,6.90111,7.00506,6.90111,6.93285,3350595.2192686,0
+BBVA.US,D,20171222,000000,6.87701,6.90905,6.84497,6.88504,2131128.0785649,0
+BBVA.US,D,20171226,000000,6.88504,6.91698,6.86907,6.88504,1213905.2388496,0
+BBVA.US,D,20171227,000000,6.84497,6.85702,6.8049,6.8291,2147018.6434508,0
+BBVA.US,D,20171228,000000,6.82087,6.84899,6.79687,6.82087,2624579.72525,0
+BBVA.US,D,20171229,000000,6.81284,6.8291,6.76895,6.8049,1936983.1014613,0
+BBVA.US,D,20180102,000000,6.82087,6.84497,6.79687,6.83694,2651991.1538221,0
+BBVA.US,D,20180103,000000,6.79687,6.84497,6.77698,6.83694,2561384.9248124,0
+BBVA.US,D,20180104,000000,6.94912,7.01701,6.94108,6.94912,3416245.8713965,0
+BBVA.US,D,20180105,000000,6.96509,7.02103,6.93285,7.02103,2588726.9444422,0
+BBVA.US,D,20180108,000000,6.94108,6.95705,6.92492,6.94108,2346266.1985262,0
+BBVA.US,D,20180109,000000,6.92492,6.96509,6.89298,6.94912,2663128.2268866,0
+BBVA.US,D,20180110,000000,7.06913,7.07716,7.037,7.0611,3429016.0960424,0
+BBVA.US,D,20180111,000000,7.11723,7.14114,7.08529,7.12527,2713310.8921004,0
+BBVA.US,D,20180112,000000,7.20521,7.29329,7.20521,7.28525,3409272.3141445,0
+BBVA.US,D,20180116,000000,7.31729,7.33718,7.30142,7.32532,4708318.8485249,0
+BBVA.US,D,20180117,000000,7.25331,7.30925,7.18532,7.28525,2939703.4678961,0
+BBVA.US,D,20180118,000000,7.25331,7.28525,7.20521,7.27732,3198429.382842,0
+BBVA.US,D,20180119,000000,7.24528,7.29329,7.21667,7.28525,2796710.8397577,0
+BBVA.US,D,20180122,000000,7.37342,7.42133,7.34149,7.4134,2860453.7666948,0
+BBVA.US,D,20180123,000000,7.38949,7.40526,7.35726,7.39733,2517864.4973305,0
+BBVA.US,D,20180124,000000,7.42946,7.47747,7.4084,7.44543,3644975.895393,0
+BBVA.US,D,20180125,000000,7.55751,7.61757,7.52146,7.57358,3941435.7776243,0
+BBVA.US,D,20180126,000000,7.58151,7.63755,7.5775,7.63755,2083737.0818354,0
+BBVA.US,D,20180129,000000,7.54957,7.61345,7.54144,7.61345,3201263.9215553,0
+BBVA.US,D,20180130,000000,7.52547,7.54957,7.49344,7.51754,3688005.3566807,0
+BBVA.US,D,20180131,000000,7.52547,7.54957,7.50147,7.51754,3904518.3861295,0
+BBVA.US,D,20180201,000000,7.44543,7.50147,7.40526,7.4854,4256873.9019498,0
+BBVA.US,D,20180202,000000,7.35726,7.36529,7.26928,7.28525,4072544.1658497,0
+BBVA.US,D,20180205,000000,7.20521,7.26928,6.95705,6.99712,12761306.617518,0
+BBVA.US,D,20180206,000000,7.00506,7.18111,6.98919,7.18111,8545215.5727117,0
+BBVA.US,D,20180207,000000,7.08529,7.1572,7.04513,7.06913,5453421.8016497,0
+BBVA.US,D,20180208,000000,7.07716,7.08108,6.88504,6.89298,6649723.7078925,0
+BBVA.US,D,20180209,000000,6.90111,6.94912,6.69283,6.89298,10704416.506239,0
+BBVA.US,D,20180212,000000,6.94108,7.0611,6.92492,7.00506,4221538.6260494,0
+BBVA.US,D,20180213,000000,6.92492,6.96509,6.90905,6.94108,3074958.0196985,0
+BBVA.US,D,20180214,000000,6.84497,7.04513,6.83694,7.04513,4089124.7372787,0
+BBVA.US,D,20180215,000000,7.05306,7.0611,6.96509,7.037,2761543.9826141,0
+BBVA.US,D,20180216,000000,6.98105,7.0611,6.98105,7.02916,3867890.8790403,0
+BBVA.US,D,20180220,000000,6.90905,6.99712,6.90905,6.90905,6568429.5050554,0
+BBVA.US,D,20180221,000000,6.88504,6.90111,6.81284,6.81284,12083505.841058,0
+BBVA.US,D,20180222,000000,6.84497,6.88504,6.781,6.79687,15501691.079957,0
+BBVA.US,D,20180223,000000,6.8049,6.81284,6.757,6.78894,20600104.515186,0
+BBVA.US,D,20180226,000000,6.8049,6.89298,6.77297,6.88504,13348798.194412,0
+BBVA.US,D,20180227,000000,6.8291,6.83694,6.7328,6.74093,8441234.8529711,0
+BBVA.US,D,20180228,000000,6.74887,6.74887,6.64482,6.66079,7499264.6632007,0
+BBVA.US,D,20180301,000000,6.62072,6.66079,6.50943,6.57272,4568681.3261662,0
+BBVA.US,D,20180302,000000,6.54871,6.60485,6.52481,6.60485,3823191.5202607,0
+BBVA.US,D,20180305,000000,6.49258,6.55675,6.46475,6.54871,4025944.2269174,0
+BBVA.US,D,20180306,000000,6.62885,6.64071,6.57272,6.61278,3683412.1178584,0
+BBVA.US,D,20180307,000000,6.55675,6.62072,6.53265,6.61278,3820400.8724962,0
+BBVA.US,D,20180308,000000,6.61278,6.64482,6.53265,6.57272,2941307.018605,0
+BBVA.US,D,20180309,000000,6.56478,6.58888,6.54087,6.56478,2473084.5016915,0
+BBVA.US,D,20180312,000000,6.55675,6.60485,6.54332,6.58888,4014954.1374951,0
+BBVA.US,D,20180313,000000,6.62885,6.64874,6.54871,6.56478,2855750.2901407,0
+BBVA.US,D,20180314,000000,6.57272,6.57272,6.46867,6.50071,4028774.6827517,0
+BBVA.US,D,20180315,000000,6.42057,6.44467,6.4047,6.41263,5301902.0808174,0
+BBVA.US,D,20180316,000000,6.51668,6.54871,6.50071,6.50884,3018795.9782578,0
+BBVA.US,D,20180319,000000,6.51668,6.51668,6.4047,6.46074,2088614.080745,0
+BBVA.US,D,20180320,000000,6.46074,6.50884,6.43663,6.4768,7157900.2575223,0
+BBVA.US,D,20180321,000000,6.4526,6.46867,6.38873,6.42057,4132833.9979121,0
+BBVA.US,D,20180322,000000,6.34062,6.34866,6.26068,6.26068,6262473.8670986,0
+BBVA.US,D,20180323,000000,6.21248,6.22443,6.1244,6.1244,6239115.7166074,0
+BBVA.US,D,20180326,000000,6.26068,6.27655,6.18054,6.26068,3308633.430827,0
+BBVA.US,D,20180327,000000,6.23648,6.24442,6.10442,6.13234,8237163.3764125,0
+BBVA.US,D,20180328,000000,6.18054,6.28459,6.17251,6.22855,3869531.1756597,0
+BBVA.US,D,20180329,000000,6.36463,6.3806,6.29262,6.32456,3199806.333769,0
+BBVA.US,D,20180402,000000,6.32456,6.33249,6.16859,6.23648,2989334.9444512,0
+BBVA.US,D,20180403,000000,6.25255,6.26862,6.21248,6.24442,3264647.5551445,0
+BBVA.US,D,20180404,000000,6.17251,6.26862,6.17251,6.26068,2622444.3795575,0
+BBVA.US,D,20180405,000000,6.34866,6.3806,6.32456,6.34062,4543951.3283467,0
+BBVA.US,D,20180406,000000,6.38167,6.4144,6.31613,6.34062,4265500.0044582,0
+BBVA.US,D,20180409,000000,6.42262,6.49649,6.4144,6.4144,2651258.27705,0
+BBVA.US,D,20180410,000000,6.51276,6.51276,6.44722,6.4719,2771990.0284158,0
+BBVA.US,D,20180411,000000,6.44722,6.45143,6.40626,6.4144,1570131.3239176,0
+BBVA.US,D,20180412,000000,6.36512,6.40626,6.36512,6.3898,1888757.1559859,0
+BBVA.US,D,20180413,000000,6.52922,6.53588,6.42262,6.43908,1699321.7797548,0
+BBVA.US,D,20180416,000000,6.49649,6.52922,6.48826,6.52922,3481756.6849204,0
+BBVA.US,D,20180417,000000,6.48826,6.50051,6.44722,6.4719,1831439.6598014,0
+BBVA.US,D,20180418,000000,6.54568,6.59486,6.54568,6.56213,1524768.4973081,0
+BBVA.US,D,20180419,000000,6.60309,6.61132,6.57027,6.60309,2544962.5649429,0
+BBVA.US,D,20180420,000000,6.59486,6.62758,6.56213,6.62758,1741040.6368986,0
+BBVA.US,D,20180423,000000,6.57027,6.60309,6.54568,6.5783,1392784.3315472,0
+BBVA.US,D,20180424,000000,6.54568,6.58663,6.49649,6.52108,2115387.5594806,0
+BBVA.US,D,20180425,000000,6.51276,6.53745,6.48004,6.52108,1602031.8778987,0
+BBVA.US,D,20180426,000000,6.50472,6.50472,6.44722,6.45544,2005422.3599143,0
+BBVA.US,D,20180427,000000,6.65246,6.66863,6.61132,6.61935,2779071.7819601,0
+BBVA.US,D,20180430,000000,6.61935,6.66069,6.60309,6.61132,2006396.1265447,0
+BBVA.US,D,20180501,000000,6.61935,6.61935,6.45544,6.53745,3760856.1658427,0
+BBVA.US,D,20180502,000000,6.63581,6.64414,6.5783,6.58663,2054162.7481379,0
+BBVA.US,D,20180503,000000,6.57027,6.57027,6.48826,6.53745,2630084.4667987,0
+BBVA.US,D,20180504,000000,6.50472,6.61935,6.50472,6.60309,1968742.7961185,0
+BBVA.US,D,20180507,000000,6.59486,6.62758,6.5783,6.59486,1649371.8386413,0
+BBVA.US,D,20180508,000000,6.54568,6.55792,6.52108,6.53745,1522282.0240256,0
+BBVA.US,D,20180509,000000,6.5783,6.63581,6.57438,6.61132,1361223.677239,0
+BBVA.US,D,20180510,000000,6.64414,6.68509,6.62758,6.68509,981515.93459137,0
+BBVA.US,D,20180511,000000,6.70164,6.70978,6.67686,6.68509,927434.11997729,0
+BBVA.US,D,20180514,000000,6.68509,6.70164,6.66471,6.67686,1248620.9378689,0
+BBVA.US,D,20180515,000000,6.50472,6.54568,6.45966,6.52108,3320802.4515471,0
+BBVA.US,D,20180516,000000,6.38167,6.43085,6.34885,6.40626,2562972.1440054,0
+BBVA.US,D,20180517,000000,6.43908,6.4719,6.43213,6.45544,1314393.0556458,0
+BBVA.US,D,20180518,000000,6.34885,6.36296,6.30369,6.32416,1583732.4144305,0
+BBVA.US,D,20180521,000000,6.29134,6.29134,6.24216,6.27498,1787762.0414798,0
+BBVA.US,D,20180522,000000,6.35689,6.39813,6.35689,6.37344,2370102.045855,0
+BBVA.US,D,20180523,000000,6.16839,6.23384,6.1438,6.20925,5094305.0382828,0
+BBVA.US,D,20180524,000000,6.16016,6.16016,6.08639,6.13557,4166097.2127439,0
+BBVA.US,D,20180525,000000,5.88937,5.93875,5.82383,5.93052,4047417.108052,0
+BBVA.US,D,20180529,000000,5.59409,5.66806,5.45468,5.4875,6689519.5290494,0
+BBVA.US,D,20180530,000000,5.63524,5.68442,5.57773,5.6516,6286798.6391821,0
+BBVA.US,D,20180531,000000,5.58586,5.6516,5.5214,5.64337,7005451.6817283,0
+BBVA.US,D,20180601,000000,5.74183,5.76632,5.66385,5.72547,6043205.9150763,0
+BBVA.US,D,20180604,000000,5.80737,5.8156,5.74996,5.76632,5201239.720946,0
+BBVA.US,D,20180605,000000,5.7336,5.75212,5.64337,5.66806,2910536.4013742,0
+BBVA.US,D,20180606,000000,5.67619,5.83206,5.67619,5.82383,5098605.3305402,0
+BBVA.US,D,20180607,000000,5.90593,5.91416,5.82383,5.85665,5368525.478856,0
+BBVA.US,D,20180608,000000,5.83206,5.86469,5.79513,5.84029,2270573.7056128,0
+BBVA.US,D,20180611,000000,5.92229,6.01252,5.91416,5.98793,2418147.3239367,0
+BBVA.US,D,20180612,000000,6.02065,6.02888,5.91416,5.93052,3135672.4711721,0
+BBVA.US,D,20180613,000000,5.90593,5.91416,5.86478,5.88144,2518438.1418234,0
+BBVA.US,D,20180614,000000,5.79914,5.82383,5.77455,5.79111,2582976.2094366,0
+BBVA.US,D,20180615,000000,5.65983,5.71714,5.64337,5.70078,3194482.259614,0
+BBVA.US,D,20180618,000000,5.63524,5.63524,5.58586,5.61045,7550723.2280873,0
+BBVA.US,D,20180619,000000,5.60242,5.68442,5.57362,5.66806,2764862.3424833,0
+BBVA.US,D,20180620,000000,5.7336,5.74183,5.67619,5.70901,2920388.3882883,0
+BBVA.US,D,20180621,000000,5.65983,5.68442,5.59409,5.6516,2602253.5224142,0
+BBVA.US,D,20180622,000000,5.7336,5.76231,5.70078,5.7336,3612532.3185111,0
+BBVA.US,D,20180625,000000,5.7336,5.74996,5.67619,5.69265,2930096.4537193,0
+BBVA.US,D,20180626,000000,5.74996,5.76632,5.69265,5.74996,3196835.0186108,0
+BBVA.US,D,20180627,000000,5.65983,5.70078,5.58586,5.58586,3859332.1440347,0
+BBVA.US,D,20180628,000000,5.63524,5.66806,5.61045,5.63524,3244163.7514363,0
+BBVA.US,D,20180629,000000,5.77455,5.8156,5.72958,5.74183,3560267.3850312,0
+BBVA.US,D,20180702,000000,5.63524,5.66806,5.61045,5.6516,2893082.0938493,0
+BBVA.US,D,20180703,000000,5.72547,5.76632,5.69667,5.70078,2161105.5965591,0
+BBVA.US,D,20180705,000000,6.03721,6.05847,6.01252,6.04524,5350479.1538829,0
+BBVA.US,D,20180706,000000,6.0617,6.11911,6.05347,6.09452,2449400.7416037,0
+BBVA.US,D,20180709,000000,6.11911,6.15184,6.10265,6.12734,3134201.6140292,0
+BBVA.US,D,20180710,000000,5.95501,5.9797,5.91494,5.9797,2690492.7023507,0
+BBVA.US,D,20180711,000000,5.84029,5.86478,5.75819,5.79111,3517363.4722712,0
+BBVA.US,D,20180712,000000,5.80737,5.82383,5.78288,5.82383,2335508.8332042,0
+BBVA.US,D,20180713,000000,5.74183,5.77455,5.71714,5.75819,2695643.2541502,0
+BBVA.US,D,20180716,000000,5.76632,5.80737,5.74595,5.78288,2550194.7743214,0
+BBVA.US,D,20180717,000000,5.70078,5.70901,5.57773,5.61868,38258222.212422,0
+BBVA.US,D,20180718,000000,5.63524,5.72547,5.62701,5.70078,10393699.210703,0
+BBVA.US,D,20180719,000000,5.6516,5.69265,5.62711,5.67619,9080779.0536398,0
+BBVA.US,D,20180720,000000,5.70078,5.73017,5.67619,5.71714,3721710.5431591,0
+BBVA.US,D,20180723,000000,5.74996,5.78288,5.74183,5.75819,3629088.3926663,0
+BBVA.US,D,20180724,000000,5.88144,5.91416,5.84832,5.85665,3683267.1756555,0
+BBVA.US,D,20180725,000000,5.79111,5.82383,5.74996,5.82383,4328519.2411008,0
+BBVA.US,D,20180726,000000,5.83206,5.84431,5.77455,5.78288,3011852.0218781,0
+BBVA.US,D,20180727,000000,5.87301,5.91416,5.85665,5.88937,5492660.3098294,0
+BBVA.US,D,20180730,000000,5.91416,5.98391,5.91416,5.96334,2914029.3043187,0
+BBVA.US,D,20180731,000000,6.02888,6.04113,5.97157,5.98793,2170968.8113903,0
+BBVA.US,D,20180801,000000,5.96334,5.9797,5.88144,5.8976,3774507.2716227,0
+BBVA.US,D,20180802,000000,5.74996,5.78288,5.70901,5.77455,4107453.8016193,0
+BBVA.US,D,20180803,000000,5.7336,5.77455,5.71714,5.77455,2237678.9706066,0
+BBVA.US,D,20180806,000000,5.70901,5.72126,5.66806,5.67619,2307594.1898012,0
+BBVA.US,D,20180807,000000,5.72547,5.74183,5.70901,5.72547,2356979.6728994,0
+BBVA.US,D,20180808,000000,5.67619,5.71714,5.65983,5.69265,1638511.3806258,0
+BBVA.US,D,20180809,000000,5.62701,5.63524,5.58586,5.58586,1949555.306478,0
+BBVA.US,D,20180810,000000,5.2414,5.29616,5.21681,5.24963,8651292.8507948,0
+BBVA.US,D,20180813,000000,5.09386,5.12648,5.03635,5.03635,5747069.601002,0
+BBVA.US,D,20180814,000000,5.04468,5.10209,5.00363,5.0773,5386768.8027387,0
+BBVA.US,D,20180815,000000,4.97894,5.03635,4.92163,5.01999,4812397.5573604,0
+BBVA.US,D,20180816,000000,5.09386,5.15137,5.05281,5.06104,9264434.0939929,0
+BBVA.US,D,20180817,000000,5.05281,5.11022,5.04046,5.10209,5478516.1964158,0
+BBVA.US,D,20180820,000000,5.06104,5.10209,5.04468,5.06104,2835054.1767269,0
+BBVA.US,D,20180821,000000,5.18399,5.20868,5.15137,5.17576,3371050.4428241,0
+BBVA.US,D,20180822,000000,5.25796,5.27422,5.21681,5.22504,3787327.5115358,0
+BBVA.US,D,20180823,000000,5.20868,5.24963,5.16763,5.17576,4408750.8746904,0
+BBVA.US,D,20180824,000000,5.24963,5.26609,5.20868,5.22504,3570448.043701,0
+BBVA.US,D,20180827,000000,5.25796,5.3235,5.25796,5.29881,3543090.7132751,0
+BBVA.US,D,20180828,000000,5.29881,5.30714,5.21681,5.22504,2347802.3817323,0
+BBVA.US,D,20180829,000000,5.20868,5.29068,5.19232,5.25796,3876036.2225519,0
+BBVA.US,D,20180830,000000,5.14304,5.14304,5.10209,5.11022,4056428.0219017,0
+BBVA.US,D,20180831,000000,5.12648,5.15127,5.06104,5.08553,21022169.064814,0
+BBVA.US,D,20180904,000000,5.02802,5.11825,5.01186,5.11022,4776350.8398023,0
+BBVA.US,D,20180905,000000,5.12648,5.1595,5.09386,5.11825,3347731.0796829,0
+BBVA.US,D,20180906,000000,5.02802,5.05281,4.95856,4.98717,3262912.3315894,0
+BBVA.US,D,20180907,000000,4.89694,4.92966,4.8889,4.92966,3859847.6075025,0
+BBVA.US,D,20180910,000000,4.97894,4.98717,4.92966,4.92966,3242025.3435845,0
+BBVA.US,D,20180911,000000,4.9134,4.98717,4.90507,4.98717,3637952.3228737,0
+BBVA.US,D,20180912,000000,4.9134,4.98717,4.90507,4.97081,2795736.0524076,0
+BBVA.US,D,20180913,000000,5.20055,5.24561,5.18399,5.20868,5513641.2040501,0
+BBVA.US,D,20180914,000000,5.18399,5.22504,5.15137,5.17576,11048965.557501,0
+BBVA.US,D,20180917,000000,5.27422,5.29881,5.25796,5.27422,4324167.9128565,0
+BBVA.US,D,20180918,000000,5.2414,5.29881,5.2414,5.28235,5338744.9597714,0
+BBVA.US,D,20180919,000000,5.31537,5.4056,5.31537,5.39737,8819525.8366219,0
+BBVA.US,D,20180920,000000,5.53678,5.55726,5.47124,5.53678,4991965.6358813,0
+BBVA.US,D,20180921,000000,5.43009,5.44665,5.4056,5.42186,3156538.0240624,0
+BBVA.US,D,20180924,000000,5.44665,5.44665,5.37258,5.38091,3722707.7863435,0
+BBVA.US,D,20180925,000000,5.43009,5.43832,5.39737,5.4056,1555665.6837864,0
+BBVA.US,D,20180926,000000,5.38091,5.38512,5.31537,5.3235,3610612.3446834,0
+BBVA.US,D,20180927,000000,5.29881,5.36445,5.29881,5.3235,3838363.4984508,0
+BBVA.US,D,20180928,000000,5.16763,5.24963,5.1595,5.16763,3026632.0436887,0
+BBVA.US,D,20181001,000000,5.29068,5.29068,5.20868,5.22504,2272362.0065943,0
+BBVA.US,D,20181002,000000,5.12648,5.12648,5.05281,5.06104,2909281.9368159,0
+BBVA.US,D,20181003,000000,5.10209,5.11022,5.03635,5.06104,3948202.1287695,0
+BBVA.US,D,20181004,000000,5.04468,5.04468,4.97894,5.00363,3393511.3806654,0
+BBVA.US,D,20181005,000000,5.00363,5.00363,4.95337,4.97855,2530905.212707,0
+BBVA.US,D,20181008,000000,4.93671,5.06211,4.93671,5.05369,3521149.3217806,0
+BBVA.US,D,20181009,000000,5.04546,5.08729,4.9952,5.05369,5994368.5584775,0
+BBVA.US,D,20181010,000000,5.1206,5.12482,5.00363,5.00363,5086417.9368649,0
+BBVA.US,D,20181011,000000,5.14578,5.16263,5.03703,5.06211,5757697.3349171,0
+BBVA.US,D,20181012,000000,5.16263,5.17929,5.00363,5.07897,4223305.4919164,0
+BBVA.US,D,20181015,000000,5.10395,5.18771,5.08729,5.13755,7977995.48982,0
+BBVA.US,D,20181016,000000,5.18771,5.20437,5.15411,5.17929,3411497.483174,0
+BBVA.US,D,20181017,000000,5.12913,5.15411,5.07897,5.10395,2768199.0753078,0
+BBVA.US,D,20181018,000000,5.00363,5.02459,4.86137,4.86137,5172783.075362,0
+BBVA.US,D,20181019,000000,4.97002,5.05369,4.93671,5.00363,4532245.7143879,0
+BBVA.US,D,20181022,000000,4.91976,4.92829,4.86137,4.8696,3168982.6391118,0
+BBVA.US,D,20181023,000000,4.84462,4.91976,4.81954,4.89488,5327663.0055727,0
+BBVA.US,D,20181024,000000,4.79426,4.80279,4.67729,4.67729,5143104.6282512,0
+BBVA.US,D,20181025,000000,4.82777,4.8696,4.80279,4.82777,6908264.8725658,0
+BBVA.US,D,20181026,000000,4.81121,4.8696,4.75253,4.82777,5593624.8027433,0
+BBVA.US,D,20181029,000000,4.86137,4.91163,4.77771,4.81954,4417245.3043526,0
+BBVA.US,D,20181030,000000,4.75253,4.77771,4.66896,4.70237,4404387.2978092,0
+BBVA.US,D,20181031,000000,4.63545,4.63545,4.56844,4.57697,4624535.110246,0
+BBVA.US,D,20181101,000000,4.73578,4.81954,4.73578,4.81121,4117225.1516741,0
+BBVA.US,D,20181102,000000,4.92829,4.96169,4.88645,4.92829,4895758.7176676,0
+BBVA.US,D,20181105,000000,4.96169,4.9952,4.91163,4.93671,3285366.1243925,0
+BBVA.US,D,20181106,000000,4.91976,5.05369,4.89488,5.04546,7383330.2946048,0
+BBVA.US,D,20181107,000000,5.03703,5.04546,5.00363,5.02028,5559102.0197545,0
+BBVA.US,D,20181108,000000,4.98687,5.00363,4.81954,4.82777,6969134.4734395,0
+BBVA.US,D,20181109,000000,4.66896,4.83629,4.62713,4.82777,12131260.214014,0
+BBVA.US,D,20181112,000000,4.7107,4.7107,4.56002,4.56844,9057577.0732685,0
+BBVA.US,D,20181113,000000,4.66896,4.71628,4.64378,4.66896,6497478.2553264,0
+BBVA.US,D,20181114,000000,4.73578,4.73578,4.60195,4.67729,3804348.0131719,0
+BBVA.US,D,20181115,000000,4.65211,4.76095,4.63545,4.71912,4033930.3381498,0
+BBVA.US,D,20181116,000000,4.68552,4.7107,4.65211,4.66896,3846156.6936527,0
+BBVA.US,D,20181119,000000,4.7107,4.7107,4.63722,4.67729,3454783.145116,0
+BBVA.US,D,20181120,000000,4.61028,4.6187,4.54356,4.55179,3915179.803796,0
+BBVA.US,D,20181121,000000,4.68552,4.69394,4.62713,4.64378,3370418.6173061,0
+BBVA.US,D,20181123,000000,4.62713,4.65211,4.6187,4.63545,1632470.7612146,0
+BBVA.US,D,20181126,000000,4.77771,4.81954,4.75253,4.76095,5242612.5540986,0
+BBVA.US,D,20181127,000000,4.59343,4.65211,4.56433,4.6187,4933961.195313,0
+BBVA.US,D,20181128,000000,4.68552,4.78603,4.65211,4.76928,5579025.4483264,0
+BBVA.US,D,20181129,000000,4.75253,4.77349,4.67729,4.71912,5420467.8648986,0
+BBVA.US,D,20181130,000000,4.7107,4.7442,4.69394,4.73578,3142771.576952,0
+BBVA.US,D,20181203,000000,4.82777,4.84462,4.78603,4.81121,4165907.3588725,0
+BBVA.US,D,20181204,000000,4.75253,4.76928,4.53915,4.54356,5717697.3698126,0
+BBVA.US,D,20181206,000000,4.44294,4.52661,4.41385,4.50986,7503361.8322302,0
+BBVA.US,D,20181207,000000,4.4932,4.52661,4.41786,4.44294,5255628.7722014,0
+BBVA.US,D,20181210,000000,4.39278,4.40532,4.30921,4.3341,6935235.3502109,0
+BBVA.US,D,20181211,000000,4.34262,4.35105,4.17529,4.20047,12650936.192215,0
+BBVA.US,D,20181212,000000,4.3677,4.43462,4.35105,4.37613,8218875.1408614,0
+BBVA.US,D,20181213,000000,4.52661,4.52661,4.40944,4.44294,7572443.1233986,0
+BBVA.US,D,20181214,000000,4.38446,4.43462,4.37613,4.40944,5110939.7078579,0
+BBVA.US,D,20181217,000000,4.43462,4.48056,4.38446,4.39278,10061288.558569,0
+BBVA.US,D,20181218,000000,4.44294,4.46812,4.39278,4.39278,6768899.8823772,0
+BBVA.US,D,20181219,000000,4.48478,4.53494,4.34262,4.38446,7392694.377484,0
+BBVA.US,D,20181220,000000,4.39278,4.43462,4.37613,4.39278,7494653.051423,0
+BBVA.US,D,20181221,000000,4.35105,4.39278,4.25063,4.27561,6058759.6424485,0
+BBVA.US,D,20181224,000000,4.28404,4.35918,4.24632,4.25886,4870276.449401,0
+BBVA.US,D,20181226,000000,4.23378,4.3677,4.19194,4.3677,5004347.9870267,0
+BBVA.US,D,20181227,000000,4.28404,4.3677,4.23378,4.35918,6465951.2847695,0
+BBVA.US,D,20181228,000000,4.42629,4.44294,4.38446,4.40944,4606201.9630264,0
+BBVA.US,D,20181231,000000,4.40121,4.45137,4.37613,4.42629,5827060.3447333,0
+BBVA.US,D,20190102,000000,4.3341,4.44294,4.3341,4.44294,4541353.5966127,0
+BBVA.US,D,20190103,000000,4.4597,4.4932,4.41786,4.4597,5478109.9499599,0
+BBVA.US,D,20190104,000000,4.57697,4.66053,4.56002,4.63545,4874321.5617238,0
+BBVA.US,D,20190107,000000,4.63545,4.70237,4.60195,4.64378,5027111.0579105,0
+BBVA.US,D,20190108,000000,4.70237,4.70237,4.64378,4.68552,2618198.1854462,0
+BBVA.US,D,20190109,000000,4.78603,4.81121,4.72324,4.76928,3846967.1451249,0
+BBVA.US,D,20190110,000000,4.76928,4.82777,4.76928,4.81954,4260777.1342291,0
+BBVA.US,D,20190111,000000,4.80279,4.88645,4.79426,4.84462,12392427.690574,0
+BBVA.US,D,20190114,000000,4.75253,4.88645,4.7442,4.84462,7196390.5781339,0
+BBVA.US,D,20190115,000000,4.76095,4.81954,4.75253,4.81954,6147889.9107166,0
+BBVA.US,D,20190116,000000,4.85295,4.91976,4.82777,4.9033,4336542.0982439,0
+BBVA.US,D,20190117,000000,4.84462,4.88645,4.80279,4.84462,4832790.5170119,0
+BBVA.US,D,20190118,000000,4.95337,5.00363,4.91976,4.97855,5067627.5072026,0
+BBVA.US,D,20190122,000000,4.91976,4.94494,4.9033,4.93671,5846654.0808297,0
+BBVA.US,D,20190123,000000,4.9952,5.02028,4.96591,5.01205,4675149.5399091,0
+BBVA.US,D,20190124,000000,4.96169,4.97855,4.90732,4.96169,3957997.9760979,0
+BBVA.US,D,20190125,000000,5.01205,5.11237,5.01205,5.10395,5296561.6751467,0
+BBVA.US,D,20190128,000000,5.02861,5.09562,5.02028,5.07897,4924954.3643422,0
+BBVA.US,D,20190129,000000,5.04546,5.06211,5.02028,5.03703,2689158.6216528,0
+BBVA.US,D,20190130,000000,5.05369,5.11237,5.02028,5.07897,2133296.0872891,0
+BBVA.US,D,20190131,000000,4.91976,5.00764,4.91163,4.9952,4145469.4875526,0
+BBVA.US,D,20190201,000000,4.95337,5.02028,4.91575,4.98687,4109561.5878789,0
+BBVA.US,D,20190204,000000,4.94494,5.02028,4.9033,4.9952,4082853.4352065,0
+BBVA.US,D,20190205,000000,4.98687,5.02028,4.95337,5.02028,2401560.6281894,0
+BBVA.US,D,20190206,000000,4.97855,5.02028,4.97002,4.98687,2926883.2279831,0
+BBVA.US,D,20190207,000000,4.91976,4.91976,4.82777,4.85295,3600469.4526439,0
+BBVA.US,D,20190208,000000,4.82777,4.85295,4.76928,4.84462,3151159.8517613,0
+BBVA.US,D,20190211,000000,4.8696,4.8696,4.82777,4.83629,1938652.9989532,0
+BBVA.US,D,20190212,000000,4.9033,4.94494,4.9033,4.93671,7588359.2062779,0
+BBVA.US,D,20190213,000000,4.89488,4.89488,4.81954,4.83629,2491510.5344073,0
+BBVA.US,D,20190214,000000,4.76095,4.81954,4.74175,4.78603,2632050.3730146,0
+BBVA.US,D,20190215,000000,4.8696,4.93671,4.85295,4.92829,3901088.7678088,0
+BBVA.US,D,20190219,000000,4.89488,4.97002,4.87803,4.93671,1950151.4068051,0
+BBVA.US,D,20190220,000000,4.94494,5.03703,4.93671,5.00363,5839201.8060204,0
+BBVA.US,D,20190221,000000,4.97855,4.98687,4.91163,4.92829,3738468.7198226,0
+BBVA.US,D,20190222,000000,4.97855,5.00363,4.96169,4.97855,2514504.287952,0
+BBVA.US,D,20190225,000000,5.01205,5.02861,4.97002,4.98687,2544339.9259025,0
+BBVA.US,D,20190226,000000,4.96169,5.02028,4.96169,4.9952,1984966.1156391,0
+BBVA.US,D,20190227,000000,5.08729,5.13755,5.08288,5.12913,3457127.7383549,0
+BBVA.US,D,20190228,000000,5.18771,5.22102,5.16263,5.17096,4293447.3108929,0
+BBVA.US,D,20190301,000000,5.18771,5.22533,5.09562,5.14578,4432616.3228916,0
+BBVA.US,D,20190304,000000,5.07897,5.08729,5.01205,5.06211,4299297.0557131,0
+BBVA.US,D,20190305,000000,5.02861,5.06211,4.97433,5.02861,3782679.1538475,0
+BBVA.US,D,20190306,000000,5.10395,5.1206,5.06211,5.07897,2672946.5300494,0
+BBVA.US,D,20190307,000000,4.95337,4.96169,4.84462,4.86137,4962306.5824456,0
+BBVA.US,D,20190308,000000,4.81121,4.8696,4.80279,4.85295,4381946.7743627,0
+BBVA.US,D,20190311,000000,4.8696,4.92829,4.86137,4.9033,2896333.0862158,0
+BBVA.US,D,20190312,000000,4.91976,4.92829,4.8696,4.91163,2518865.8233938,0
+BBVA.US,D,20190313,000000,4.98687,5.02028,4.97433,4.9952,2644274.5126005,0
+BBVA.US,D,20190314,000000,5.00363,5.02861,4.9952,4.9952,2065862.2377783,0
+BBVA.US,D,20190315,000000,5.04546,5.11237,5.04125,5.08729,2189380.5540297,0
+BBVA.US,D,20190318,000000,5.19594,5.19594,5.13755,5.17096,2324317.6619935,0
+BBVA.US,D,20190319,000000,5.23787,5.2798,5.15411,5.18771,3581145.1865584,0
+BBVA.US,D,20190320,000000,5.16263,5.19594,5.12913,5.14578,3703768.3315993,0
+BBVA.US,D,20190321,000000,5.10395,5.12913,5.08514,5.09562,3338824.2792465,0
+BBVA.US,D,20190322,000000,4.97002,4.98266,4.85295,4.87803,7385396.2313551,0
+BBVA.US,D,20190325,000000,4.93671,4.96169,4.87803,4.88645,4840327.5115595,0
+BBVA.US,D,20190326,000000,4.8696,4.87803,4.79426,4.84462,6767491.2891384,0
+BBVA.US,D,20190327,000000,4.89488,4.9033,4.78603,4.83629,5515338.6609749,0
+BBVA.US,D,20190328,000000,4.76095,4.76928,4.70247,4.76095,3056416.6456523,0
+BBVA.US,D,20190329,000000,4.79426,4.80279,4.73578,4.79426,3499185.4744518,0
+BBVA.US,D,20190401,000000,4.92829,5.03703,4.92829,5.01205,7381721.6402973,0
+BBVA.US,D,20190402,000000,5.01205,5.06211,4.98266,5.02861,5369540.0742759,0
+BBVA.US,D,20190403,000000,5.10395,5.14578,5.08729,5.10395,3997847.8954009,0
+BBVA.US,D,20190404,000000,5.14578,5.18771,5.14578,5.17929,3519071.1363934,0
+BBVA.US,D,20190405,000000,5.18771,5.22102,5.15411,5.18771,7148090.1201175,0
+BBVA.US,D,20190408,000000,5.18771,5.2222,5.17047,5.21348,3068900.0480517,0
+BBVA.US,D,20190409,000000,5.21348,5.23072,5.1833,5.19624,7334666.4603616,0
+BBVA.US,D,20190410,000000,5.15313,5.18771,5.11864,5.17899,2679310.7176177,0
+BBVA.US,D,20190411,000000,5.2222,5.27373,5.20917,5.2222,2012261.182161,0
+BBVA.US,D,20190412,000000,5.36866,5.39433,5.33428,5.37728,4298441.6925724,0
+BBVA.US,D,20190415,000000,5.37728,5.39433,5.33418,5.35132,1824462.0196704,0
+BBVA.US,D,20190416,000000,5.35994,5.44194,5.35416,5.41177,3923449.6751157,0
+BBVA.US,D,20190417,000000,5.53237,5.54961,5.47202,5.51513,4864401.1865873,0
+BBVA.US,D,20190418,000000,5.38591,5.45478,5.35994,5.42029,3054923.3326752,0
+BBVA.US,D,20190422,000000,5.39433,5.44626,5.37728,5.40315,1509085.1385291,0
+BBVA.US,D,20190423,000000,5.31684,5.33418,5.28235,5.29969,2309722.3904556,0
+BBVA.US,D,20190424,000000,5.2653,5.2653,5.1833,5.20495,3363808.4362808,0
+BBVA.US,D,20190425,000000,5.12736,5.17899,5.12736,5.15313,2235485.443889,0
+BBVA.US,D,20190426,000000,5.17047,5.20495,5.14461,5.18771,2130231.8866347,0
+BBVA.US,D,20190429,000000,5.17899,5.29107,5.17899,5.24796,1950586.2334137,0
+BBVA.US,D,20190430,000000,5.2222,5.25658,5.19624,5.24796,2055356.9902317,0
+BBVA.US,D,20190501,000000,5.25658,5.27373,5.17899,5.18771,2233721.6401812,0
+BBVA.US,D,20190502,000000,5.18771,5.20495,5.13608,5.16175,2306889.8931818,0
+BBVA.US,D,20190503,000000,5.13598,5.18771,5.10571,5.18771,2049851.2279633,0
+BBVA.US,D,20190506,000000,5.06711,5.13598,5.05839,5.1015,3544375.7994256,0
+BBVA.US,D,20190507,000000,4.99804,5.00676,4.92476,4.94641,3659601.7885231,0
+BBVA.US,D,20190508,000000,4.97228,5.03243,4.97228,4.9808,3234409.7536171,0
+BBVA.US,D,20190509,000000,4.92927,4.98511,4.89468,4.96365,4143500.5191774,0
+BBVA.US,D,20190510,000000,4.92927,5.01528,4.89037,5.00676,4284556.8419723,0
+BBVA.US,D,20190513,000000,4.85148,4.86892,4.80847,4.81719,2759425.9891571,0
+BBVA.US,D,20190514,000000,4.8603,4.93779,4.8603,4.9034,4195921.6227772,0
+BBVA.US,D,20190515,000000,4.8603,4.94641,4.83433,4.9034,3839444.4406536,0
+BBVA.US,D,20190516,000000,4.96365,5.00676,4.95503,4.9808,2019952.305389,0
+BBVA.US,D,20190517,000000,4.92045,4.97659,4.9034,4.92927,2037364.7634047,0
+BBVA.US,D,20190520,000000,4.88606,4.93779,4.87734,4.9034,2704806.2552409,0
+BBVA.US,D,20190521,000000,4.93779,4.97228,4.9034,4.95494,1954451.6990626,0
+BBVA.US,D,20190522,000000,4.8603,4.87734,4.82581,4.84286,2544798.229065,0
+BBVA.US,D,20190523,000000,4.80847,4.83433,4.7829,4.80847,2842398.255244,0
+BBVA.US,D,20190524,000000,4.8603,4.89468,4.85148,4.87734,1788381.6183609,0
+BBVA.US,D,20190528,000000,4.86892,4.88606,4.82581,4.82581,1836427.9171624,0
+BBVA.US,D,20190529,000000,4.79985,4.85148,4.77829,4.84286,2585393.2737769,0
+BBVA.US,D,20190530,000000,4.86892,4.91183,4.8603,4.88606,2014144.4100781,0
+BBVA.US,D,20190531,000000,4.67925,4.73088,4.67063,4.67925,3686064.9684582,0
+BBVA.US,D,20190603,000000,4.662,4.73088,4.65338,4.71363,4153254.5169966,0
+BBVA.US,D,20190604,000000,4.82581,4.88606,4.80847,4.88606,2766624.1047516,0
+BBVA.US,D,20190605,000000,4.80847,4.8603,4.7827,4.82581,2501953.5180499,0
+BBVA.US,D,20190606,000000,4.82581,4.85148,4.76977,4.82581,3630361.23018,0
+BBVA.US,D,20190607,000000,4.80847,4.83433,4.79132,4.81719,1993081.8582783,0
+BBVA.US,D,20190610,000000,4.91183,4.96365,4.9034,4.92927,2808366.4384493,0
+BBVA.US,D,20190611,000000,4.91183,4.93779,4.87734,4.9034,3870568.2269139,0
+BBVA.US,D,20190612,000000,4.84286,4.85148,4.79985,4.80847,2694915.4809768,0
+BBVA.US,D,20190613,000000,4.79985,4.80847,4.76742,4.79132,1735300.1090904,0
+BBVA.US,D,20190614,000000,4.76546,4.76546,4.69218,4.73088,7824279.180111,0
+BBVA.US,D,20190617,000000,4.73088,4.74832,4.68787,4.69649,1955682.687067,0
+BBVA.US,D,20190618,000000,4.68787,4.75674,4.68787,4.72235,3083255.4504512,0
+BBVA.US,D,20190619,000000,4.80847,4.88606,4.80847,4.81719,4737064.3577949,0
+BBVA.US,D,20190620,000000,4.85148,4.86892,4.79985,4.85148,25688484.275388,0
+BBVA.US,D,20190621,000000,4.81719,4.82581,4.74087,4.79132,43795874.827596,0
+BBVA.US,D,20190624,000000,4.81719,4.85148,4.7827,4.79985,3113258.4864388,0
+BBVA.US,D,20190625,000000,4.76546,4.7827,4.7395,4.75674,3363996.2487127,0
+BBVA.US,D,20190626,000000,4.75674,4.80847,4.74832,4.7827,2605914.8441155,0
+BBVA.US,D,20190627,000000,4.77398,4.80847,4.77398,4.79132,2611001.0905714,0
+BBVA.US,D,20190628,000000,4.79985,4.82581,4.79132,4.79132,2545512.7328818,0
+BBVA.US,D,20190701,000000,4.88606,4.89468,4.80847,4.81719,2206507.2105187,0
+BBVA.US,D,20190702,000000,4.7827,4.79132,4.76546,4.7827,2265459.8997239,0
+BBVA.US,D,20190703,000000,4.83433,4.8603,4.83002,4.84286,2375968.122191,0
+BBVA.US,D,20190705,000000,4.92927,4.942,4.88606,4.89468,3563424.4711817,0
+BBVA.US,D,20190708,000000,4.79985,4.82581,4.7827,4.79132,2461785.1341885,0
+BBVA.US,D,20190709,000000,4.7827,4.79132,4.67925,4.71363,7541272.3840304,0
+BBVA.US,D,20190710,000000,4.7827,4.81719,4.75674,4.77398,3317004.3534008,0
+BBVA.US,D,20190711,000000,4.7395,4.79132,4.72235,4.7827,2386990.8746449,0
+BBVA.US,D,20190712,000000,4.77398,4.7827,4.73088,4.74832,2065969.4133508,0
+BBVA.US,D,20190715,000000,4.75674,4.80847,4.73088,4.79132,10000771.106005,0
+BBVA.US,D,20190716,000000,4.80847,4.83433,4.75684,4.76546,5562714.3469084,0
+BBVA.US,D,20190717,000000,4.7395,4.75674,4.71363,4.71363,3725392.2792552,0
+BBVA.US,D,20190718,000000,4.68787,4.70942,4.662,4.67925,3635761.8583153,0
+BBVA.US,D,20190719,000000,4.6189,4.62762,4.58774,4.61028,2257224.7328753,0
+BBVA.US,D,20190722,000000,4.57579,4.58451,4.53268,4.55855,2275608.9160818,0
+BBVA.US,D,20190723,000000,4.662,4.69247,4.65338,4.662,2110248.2355983,0
+BBVA.US,D,20190724,000000,4.662,4.69649,4.662,4.662,2311166.7088853,0
+BBVA.US,D,20190725,000000,4.7395,4.74832,4.64476,4.64476,3051826.4689892,0
+BBVA.US,D,20190726,000000,4.63614,4.64476,4.59313,4.62762,2806164.7459738,0
+BBVA.US,D,20190729,000000,4.59313,4.60165,4.57579,4.57579,1893645.3828126,0
+BBVA.US,D,20190730,000000,4.44657,4.48096,4.4208,4.46381,3699582.3599525,0
+BBVA.US,D,20190731,000000,4.3777,4.4208,4.36888,4.40346,4685613.9586661,0
+BBVA.US,D,20190801,000000,4.3777,4.40346,4.27434,4.29138,5835904.8812657,0
+BBVA.US,D,20190802,000000,4.32587,4.34331,4.27434,4.32587,6458962.4167214,0
+BBVA.US,D,20190805,000000,4.2569,4.28286,4.21389,4.2569,4885974.0982563,0
+BBVA.US,D,20190806,000000,4.26562,4.29138,4.21389,4.2569,6398091.7951279,0
+BBVA.US,D,20190807,000000,4.20537,4.26562,4.19665,4.2569,5461662.0720969,0
+BBVA.US,D,20190808,000000,4.29138,4.34331,4.26895,4.29138,3109242.9749883,0
+BBVA.US,D,20190809,000000,4.26562,4.30001,4.23113,4.26562,3398276.1004038,0
+BBVA.US,D,20190812,000000,4.14502,4.16216,4.09329,4.10612,3380923.8648527,0
+BBVA.US,D,20190813,000000,4.12768,4.22251,4.12768,4.1795,24556707.167402,0
+BBVA.US,D,20190814,000000,4.09329,4.11053,4.04156,4.0588,12279652.449568,0
+BBVA.US,D,20190815,000000,4.07605,4.11484,4.00698,4.04156,4760306.146236,0
+BBVA.US,D,20190816,000000,4.08467,4.17078,4.08467,4.15354,4813422.3599776,0
+BBVA.US,D,20190819,000000,4.13639,4.14502,4.05008,4.0588,3417212.4929887,0
+BBVA.US,D,20190820,000000,4.02442,4.05008,3.98121,3.98121,4983237.4613991,0
+BBVA.US,D,20190821,000000,4.04156,4.0588,4.03294,4.03294,3282750.0197032,0
+BBVA.US,D,20190822,000000,4.15354,4.17078,4.10122,4.12768,3084757.949906,0
+BBVA.US,D,20190823,000000,4.09329,4.13639,4.02442,4.03294,3946466.9052144,0
+BBVA.US,D,20190826,000000,4.10191,4.11896,4.07605,4.10191,3558556.6587498,0
+BBVA.US,D,20190827,000000,4.10191,4.11896,4.0588,4.0588,3086901.4613564,0
+BBVA.US,D,20190828,000000,4.05008,4.09329,4.04156,4.0588,4030277.1822064,0
+BBVA.US,D,20190829,000000,4.09329,4.12768,4.09329,4.10191,2300084.7546865,0
+BBVA.US,D,20190830,000000,4.12768,4.12768,4.06742,4.09329,2160811.6292744,0
+BBVA.US,D,20190903,000000,4.04156,4.06742,4.02442,4.05008,2989343.1102092,0
+BBVA.US,D,20190904,000000,4.12768,4.14502,4.09329,4.11053,5584012.6849678,0
+BBVA.US,D,20190905,000000,4.24837,4.29138,4.23975,4.26562,4747716.5889838,0
+BBVA.US,D,20190906,000000,4.28286,4.29138,4.2569,4.26562,2552396.4667969,0
+BBVA.US,D,20190909,000000,4.36035,4.3777,4.34331,4.3777,3847026.3468697,0
+BBVA.US,D,20190910,000000,4.45529,4.51544,4.43785,4.51544,5839589.679521,0
+BBVA.US,D,20190911,000000,4.45529,4.47243,4.41208,4.44657,3326281.6751022,0
+BBVA.US,D,20190912,000000,4.42933,4.53709,4.41208,4.52426,6206226.0851999,0
+BBVA.US,D,20190913,000000,4.57579,4.63183,4.56296,4.61028,6556344.1833539,0
+BBVA.US,D,20190916,000000,4.53268,4.55855,4.52847,4.53268,2158602.7917608,0
+BBVA.US,D,20190917,000000,4.43785,4.48968,4.4208,4.48096,2868436.815768,0
+BBVA.US,D,20190918,000000,4.48096,4.50692,4.45529,4.48096,2278723.1320034,0
+BBVA.US,D,20190919,000000,4.50692,4.5414,4.49408,4.51544,2442585.3959111,0
+BBVA.US,D,20190920,000000,4.55855,4.6189,4.5414,4.60165,8225830.3251582,0
+BBVA.US,D,20190923,000000,4.45529,4.46381,4.41208,4.43785,3676249.7274547,0
+BBVA.US,D,20190924,000000,4.43785,4.44216,4.36888,4.39484,3451260.6412992,0
+BBVA.US,D,20190925,000000,4.35183,4.42933,4.34742,4.41208,2858500.1091157,0
+BBVA.US,D,20190926,000000,4.4208,4.43785,4.40346,4.4208,6422639.0841142,0
+BBVA.US,D,20190927,000000,4.44657,4.48096,4.43785,4.46381,2791471.485341,0
+BBVA.US,D,20190930,000000,4.47243,4.50692,4.45529,4.48096,2443826.5911129,0
+BBVA.US,D,20191001,000000,4.48968,4.4983,4.40346,4.4208,3322337.6140335,0
+BBVA.US,D,20191002,000000,4.32587,4.35183,4.26562,4.29138,3809049.4482865,0
+BBVA.US,D,20191003,000000,4.26562,4.30872,4.22682,4.30001,4877697.0818984,0
+BBVA.US,D,20191004,000000,4.26562,4.33449,4.24837,4.33449,3387307.446096,0
+BBVA.US,D,20191007,000000,4.30872,4.3777,4.30872,4.34331,4208376.445024,0
+BBVA.US,D,20191008,000000,4.27434,4.29138,4.24837,4.26562,3874741.9499238,0
+BBVA.US,D,20191009,000000,4.28286,4.32156,4.2569,4.29138,3290807.5813174,0
+BBVA.US,D,20191010,000000,4.36035,4.41208,4.34331,4.39484,3841845.1734781,0
+BBVA.US,D,20191011,000000,4.5176,4.57912,4.5176,4.54395,6686622.7264321,0
+BBVA.US,D,20191014,000000,4.44745,4.50016,4.42991,4.49134,3388276.1091276,0
+BBVA.US,D,20191015,000000,4.48262,4.63173,4.46508,4.60538,5414953.9368723,0
+BBVA.US,D,20191016,000000,4.65789,4.69306,4.64927,4.65789,4612917.2781847,0
+BBVA.US,D,20191017,000000,4.65789,4.68875,4.59666,4.64927,5142494.2378477,0
+BBVA.US,D,20191018,000000,4.65789,4.71941,4.65789,4.71941,3700685.7579896,0
+BBVA.US,D,20191021,000000,4.8071,4.81592,4.77212,4.79848,3235449.8670304,0
+BBVA.US,D,20191022,000000,4.74577,4.8071,4.71941,4.74577,6212842.3905435,0
+BBVA.US,D,20191023,000000,4.78966,4.81592,4.78084,4.8071,2627364.2486961,0
+BBVA.US,D,20191024,000000,4.8071,4.82032,4.73695,4.76331,3132574.5867664,0
+BBVA.US,D,20191025,000000,4.72823,4.76331,4.71941,4.75449,4851940.2400221,0
+BBVA.US,D,20191028,000000,4.75449,4.77212,4.73695,4.74577,4028072.4275717,0
+BBVA.US,D,20191029,000000,4.71941,4.72823,4.68434,4.71941,5965560.7853035,0
+BBVA.US,D,20191030,000000,4.6142,4.62282,4.56159,4.60538,4744361.483204,0
+BBVA.US,D,20191031,000000,4.5703,4.6186,4.54395,4.58774,4421106.6871226,0
+BBVA.US,D,20191101,000000,4.58774,4.64927,4.56159,4.64045,4415115.0622587,0
+BBVA.US,D,20191104,000000,4.75449,4.76331,4.74577,4.76331,2574109.21707,0
+BBVA.US,D,20191105,000000,4.8071,4.83355,4.78966,4.83355,4075395.0360788,0
+BBVA.US,D,20191106,000000,4.77212,4.78966,4.71941,4.71941,5015052.2749222,0
+BBVA.US,D,20191107,000000,4.81592,4.84217,4.79848,4.79848,4137971.280355,0
+BBVA.US,D,20191108,000000,4.78084,4.8071,4.77212,4.78966,3176727.860486,0
+BBVA.US,D,20191111,000000,4.75449,4.81592,4.75449,4.79848,2224441.2563206,0
+BBVA.US,D,20191112,000000,4.77212,4.77212,4.72823,4.74577,2323754.224698,0
+BBVA.US,D,20191113,000000,4.56159,4.60538,4.55267,4.58774,3117930.320681,0
+BBVA.US,D,20191114,000000,4.57912,4.60538,4.56159,4.59666,2859319.7470655,0
+BBVA.US,D,20191115,000000,4.6142,4.64045,4.59666,4.64045,2937371.1232941,0
+BBVA.US,D,20191118,000000,4.5703,4.6142,4.56159,4.60538,2639947.6816298,0
+BBVA.US,D,20191119,000000,4.65789,4.66681,4.60597,4.63173,3026304.3926527,0
+BBVA.US,D,20191120,000000,4.57912,4.6142,4.55267,4.59666,5057922.5039308,0
+BBVA.US,D,20191121,000000,4.63173,4.64045,4.59666,4.60538,3818080.776531,0
+BBVA.US,D,20191122,000000,4.63173,4.68434,4.63173,4.63173,4523283.7950856,0
+BBVA.US,D,20191125,000000,4.66681,4.67562,4.63173,4.66681,5016968.165871,0
+BBVA.US,D,20191126,000000,4.6142,4.62282,4.57912,4.57912,8779351.3284422,0
+BBVA.US,D,20191127,000000,4.65789,4.65789,4.58774,4.60538,27738336.524071,0
+BBVA.US,D,20191129,000000,4.6142,4.62282,4.57471,4.58774,8841469.2695559,0
+BBVA.US,D,20191202,000000,4.5703,4.59548,4.5176,4.52641,6046779.45488,0
+BBVA.US,D,20191203,000000,4.5176,4.5176,4.4738,4.5176,8572231.982745,0
+BBVA.US,D,20191204,000000,4.54395,4.58774,4.53082,4.56159,9287045.0776357,0
+BBVA.US,D,20191205,000000,4.60538,4.6142,4.56159,4.58774,10943636.466986,0
+BBVA.US,D,20191206,000000,4.64045,4.64045,4.58774,4.60538,9151023.9653099,0
+BBVA.US,D,20191209,000000,4.6142,4.64045,4.57912,4.57912,7363738.5999479,0
+BBVA.US,D,20191210,000000,4.57912,4.6142,4.56159,4.57912,15745751.293703,0
+BBVA.US,D,20191211,000000,4.6142,4.64045,4.58774,4.59666,10484047.197619,0
+BBVA.US,D,20191212,000000,4.66681,4.78966,4.66681,4.78084,19183598.656921,0
+BBVA.US,D,20191213,000000,4.84217,4.9037,4.77212,4.78966,13231258.233668,0
+BBVA.US,D,20191216,000000,4.87724,4.92123,4.86862,4.88616,5795306.7743945,0
+BBVA.US,D,20191217,000000,4.9037,4.91232,4.88616,4.89488,4498074.0589891,0
+BBVA.US,D,20191218,000000,4.92123,4.93877,4.9037,4.9037,5803112.2182333,0
+BBVA.US,D,20191219,000000,4.94739,4.99579,4.93877,4.94739,6098750.4210753,0
+BBVA.US,D,20191220,000000,4.97384,4.98266,4.91232,4.91232,4362431.6336861,0
+BBVA.US,D,20191223,000000,4.9037,4.92123,4.88616,4.89488,3260105.352309,0
+BBVA.US,D,20191224,000000,4.9037,4.9037,4.85981,4.85981,1295978.2508471,0
+BBVA.US,D,20191226,000000,4.89488,4.91232,4.88156,4.9037,2206007.0578469,0
+BBVA.US,D,20191227,000000,4.89488,4.91232,4.8891,4.9037,2434816.6979829,0
+BBVA.US,D,20191230,000000,4.9037,4.92025,4.85981,4.87724,3475463.9477337,0
+BBVA.US,D,20191231,000000,4.86862,4.89488,4.85981,4.89488,2464847.2934034,0
+BBVA.US,D,20200102,000000,4.96503,5.01773,4.93877,5.01773,2931140.6500116,0
+BBVA.US,D,20200103,000000,4.89488,4.93877,4.88616,4.89488,3528115.7339945,0
+BBVA.US,D,20200106,000000,4.85981,4.93877,4.85981,4.92995,4554533.1298737,0
+BBVA.US,D,20200107,000000,4.87724,4.88616,4.84217,4.85981,3532363.9695453,0
+BBVA.US,D,20200108,000000,4.85981,4.92995,4.85981,4.91232,2258995.6816213,0
+BBVA.US,D,20200109,000000,4.93877,4.94739,4.9037,4.92123,2766692.492974,0
+BBVA.US,D,20200110,000000,4.86862,4.87724,4.81592,4.81592,7238340.1179385,0
+BBVA.US,D,20200113,000000,4.78084,4.8071,4.75449,4.8071,6044778.844193,0
+BBVA.US,D,20200114,000000,4.72823,4.73695,4.70188,4.70188,15431294.081046,0
+BBVA.US,D,20200115,000000,4.66681,4.67337,4.62282,4.62282,3581369.7449008,0
+BBVA.US,D,20200116,000000,4.65789,4.67562,4.64045,4.66681,2328464.8462902,0
+BBVA.US,D,20200117,000000,4.68434,4.69306,4.65368,4.67562,2760237.461349,0
+BBVA.US,D,20200121,000000,4.62282,4.62282,4.5703,4.5703,4201048.6980227,0
+BBVA.US,D,20200122,000000,4.53523,4.56159,4.5176,4.54395,3215526.4384585,0
+BBVA.US,D,20200123,000000,4.5176,4.54836,4.4738,4.52641,4155424.5671602,0
+BBVA.US,D,20200124,000000,4.5176,4.5176,4.40366,4.41238,8998497.8148157,0
+BBVA.US,D,20200127,000000,4.33341,4.3773,4.31597,4.34223,5597278.9794064,0
+BBVA.US,D,20200128,000000,4.38622,4.43589,4.3773,4.40366,5442851.2280398,0
+BBVA.US,D,20200129,000000,4.45627,4.48262,4.43873,4.44745,5415875.646796,0
+BBVA.US,D,20200130,000000,4.45627,4.57912,4.45627,4.55267,8756308.5803501,0
+BBVA.US,D,20200131,000000,4.52641,4.53523,4.46068,4.49134,5044117.2694703,0
+BBVA.US,D,20200203,000000,4.4738,4.5176,4.46508,4.46508,3074584.4362743,0
+BBVA.US,D,20200204,000000,4.60538,4.60538,4.56159,4.5703,2212235.48969,0
+BBVA.US,D,20200205,000000,4.67562,4.71853,4.65368,4.70188,4379437.8452459,0
+BBVA.US,D,20200206,000000,4.9037,4.91232,4.86862,4.87724,8933549.4178677,0
+BBVA.US,D,20200207,000000,4.92995,4.99138,4.90801,4.95631,8526498.6348705,0
+BBVA.US,D,20200210,000000,4.99138,5.01333,4.95631,4.99138,4149418.65222,0
+BBVA.US,D,20200211,000000,4.94739,5.0001,4.94739,5.0001,4508467.0273644,0
+BBVA.US,D,20200212,000000,5.06153,5.08788,5.05722,5.08788,5646553.2040531,0
+BBVA.US,D,20200213,000000,5.00892,5.02645,4.99138,5.00892,19304776.462812,0
+BBVA.US,D,20200214,000000,4.97384,4.99138,4.93877,4.94739,12136195.393949,0
+BBVA.US,D,20200218,000000,4.88616,4.91026,4.84227,4.86862,13184088.733122,0
+BBVA.US,D,20200219,000000,4.87724,4.89488,4.83355,4.83355,9829358.5781932,0
+BBVA.US,D,20200220,000000,4.87724,4.87724,4.79387,4.85981,14408294.05485,0
+BBVA.US,D,20200221,000000,4.78966,4.84217,4.77212,4.84217,4644843.3501592,0
+BBVA.US,D,20200224,000000,4.63173,4.68434,4.6142,4.63173,5993542.7962093,0
+BBVA.US,D,20200225,000000,4.5703,4.57912,4.42119,4.44745,14907354.556497,0
+BBVA.US,D,20200226,000000,4.49134,4.52641,4.42119,4.42991,8561679.7820905,0
+BBVA.US,D,20200227,000000,4.35115,4.42119,4.2809,4.28962,10360581.958794,0
+BBVA.US,D,20200228,000000,4.13169,4.21938,4.06164,4.17549,16252127.293714,0
+BBVA.US,D,20200302,000000,4.13169,4.2809,4.07017,4.27208,11495006.813781,0
+BBVA.US,D,20200303,000000,4.26327,4.31597,4.07908,4.12288,14640288.34057,0
+BBVA.US,D,20200304,000000,4.17549,4.2809,4.12288,4.2809,10293330.818116,0
+BBVA.US,D,20200305,000000,4.01766,4.04401,3.94751,3.96505,11298337.596765,0
+BBVA.US,D,20200306,000000,3.95623,4.03509,3.91234,3.96505,10907052.850846,0
+BBVA.US,D,20200309,000000,3.49126,3.58766,3.37722,3.40358,7520885.5486973,0
+BBVA.US,D,20200310,000000,3.57023,3.6054,3.39917,3.58766,10060301.522582,0
+BBVA.US,D,20200311,000000,3.52643,3.54407,3.36851,3.40358,13582753.282749,0
+BBVA.US,D,20200312,000000,3.11408,3.11408,2.86856,2.94743,16475973.173763,0
+BBVA.US,D,20200313,000000,3.21939,3.24565,2.87287,3.20186,8910820.0307352,0
+BBVA.US,D,20200316,000000,2.50892,2.64039,2.5,2.53507,10902846.464804,0
+BBVA.US,D,20200317,000000,2.60532,2.75884,2.5483,2.73699,7006612.2400707,0
+BBVA.US,D,20200318,000000,2.57025,2.65793,2.45631,2.5965,6827112.5497722,0
+BBVA.US,D,20200319,000000,2.5965,2.67547,2.56143,2.63157,6268477.7405993,0
+BBVA.US,D,20200320,000000,2.70192,2.71054,2.54399,2.62286,12146382.176937,0
+BBVA.US,D,20200323,000000,2.64931,2.70535,2.56143,2.60532,6236332.213881,0
+BBVA.US,D,20200324,000000,2.75443,2.90795,2.68428,2.85093,6529345.1255561,0
+BBVA.US,D,20200325,000000,2.99142,3.1755,2.86856,3.04393,9332833.5443761,0
+BBVA.US,D,20200326,000000,3.08782,3.1755,3.06588,3.1755,4904016.3403505,0
+BBVA.US,D,20200327,000000,3.00886,3.01327,2.90364,2.93871,5427746.6173525,0
+BBVA.US,D,20200330,000000,2.82458,2.89051,2.77206,2.85965,4173074.8528749,0
+BBVA.US,D,20200331,000000,2.73699,2.82036,2.66675,2.68428,6096785.5355791,0
+BBVA.US,D,20200401,000000,2.60532,2.61414,2.54399,2.54399,4891260.4057809,0
+BBVA.US,D,20200402,000000,2.47384,2.56143,2.45631,2.5,7038085.1124814,0
+BBVA.US,D,20200403,000000,2.56143,2.58337,2.51764,2.57025,3909780.1963804,0
+BBVA.US,D,20200406,000000,2.79832,2.79832,2.73699,2.75443,5292183.8081891,0
+BBVA.US,D,20200407,000000,2.97476,2.97937,2.80047,2.83702,5823681.7623995,0
+BBVA.US,D,20200408,000000,2.89217,2.94723,2.85553,2.92891,3118792.8288598,0
+BBVA.US,D,20200409,000000,2.98407,3.02982,2.9151,2.96565,2814155.960805,0
+BBVA.US,D,20200413,000000,3.00229,3.00229,2.87376,2.93812,2560893.9586183,0
+BBVA.US,D,20200414,000000,2.99318,3.00964,2.89217,2.91059,3984548.9379306,0
+BBVA.US,D,20200415,000000,2.76364,2.76364,2.67184,2.69016,2824807.1712741,0
+BBVA.US,D,20200416,000000,2.65342,2.65342,2.56162,2.57083,5219323.8125495,0
+BBVA.US,D,20200417,000000,2.65342,2.66263,2.60287,2.65342,3120282.058958,0
+BBVA.US,D,20200420,000000,2.55251,2.64431,2.52498,2.59836,3031902.0196976,0
+BBVA.US,D,20200421,000000,2.48824,2.52498,2.42388,2.45141,6390097.5181375,0
+BBVA.US,D,20200422,000000,2.53409,2.5433,2.49736,2.53409,2220077.6794394,0
+BBVA.US,D,20200423,000000,2.60757,2.69937,2.56162,2.59836,3691351.2759829,0
+BBVA.US,D,20200424,000000,2.58004,2.58004,2.50656,2.53409,3618090.1374861,0
+BBVA.US,D,20200427,000000,2.58004,2.67184,2.57083,2.64431,4772251.6293333,0
+BBVA.US,D,20200428,000000,2.84623,2.88306,2.80047,2.86465,4931308.3447131,0
+BBVA.US,D,20200429,000000,3.04834,3.12172,3.02982,3.11251,3847893.9586473,0
+BBVA.US,D,20200430,000000,2.91059,2.97937,2.88306,2.93812,3365533.4526386,0
+BBVA.US,D,20200501,000000,2.9197,2.9197,2.828,2.86465,1210870.6390676,0
+BBVA.US,D,20200504,000000,2.80047,2.8233,2.76364,2.79117,2147692.3184781,0
+BBVA.US,D,20200505,000000,2.77295,2.79117,2.7269,2.73611,2928777.6838174,0
+BBVA.US,D,20200506,000000,2.70858,2.70858,2.64431,2.67184,2064579.1930673,0
+BBVA.US,D,20200507,000000,2.6351,2.67184,2.62589,2.62589,3296842.0764102,0
+BBVA.US,D,20200508,000000,2.69016,2.70858,2.66263,2.69937,2129049.8931778,0
+BBVA.US,D,20200511,000000,2.62589,2.6351,2.58915,2.6351,2695369.7012603,0
+BBVA.US,D,20200512,000000,2.65342,2.67184,2.58004,2.58915,3308694.6740113,0
+BBVA.US,D,20200513,000000,2.57083,2.58004,2.49736,2.52498,2618677.9237232,0
+BBVA.US,D,20200514,000000,2.47904,2.58915,2.4423,2.58004,4455126.2552804,0
+BBVA.US,D,20200515,000000,2.58004,2.58004,2.53409,2.56162,2287413.5398553,0
+BBVA.US,D,20200518,000000,2.66263,2.77295,2.6351,2.77295,3355551.8343177,0
+BBVA.US,D,20200519,000000,2.58915,2.61678,2.52498,2.56162,8467578.6086969,0
+BBVA.US,D,20200520,000000,2.53409,2.60757,2.52498,2.57083,4964759.3719767,0
+BBVA.US,D,20200521,000000,2.58915,2.62589,2.56162,2.57083,3192021.304325,0
+BBVA.US,D,20200522,000000,2.62589,2.6351,2.5434,2.58915,4197405.7492767,0
+BBVA.US,D,20200526,000000,2.75443,2.85553,2.75443,2.83702,4546054.0110076,0
+BBVA.US,D,20200527,000000,2.96565,2.97937,2.89217,2.95654,4747705.3610667,0
+BBVA.US,D,20200528,000000,3.00229,3.00229,2.93812,2.93812,3921056.0873294,0
+BBVA.US,D,20200529,000000,2.87376,2.89217,2.8187,2.85553,3928532.8594124,0
+BBVA.US,D,20200601,000000,2.84623,2.93812,2.84172,2.92891,3444619.8386818,0
+BBVA.US,D,20200602,000000,3.06666,3.12172,3.04364,3.06666,4601992.5148257,0
+BBVA.US,D,20200603,000000,3.18599,3.26867,3.17678,3.25026,4354146.4515703,0
+BBVA.US,D,20200604,000000,3.2962,3.388,3.25486,3.33284,4123245.3566905,0
+BBVA.US,D,20200605,000000,3.59922,3.65428,3.55318,3.58071,7168858.7046327,0
+BBVA.US,D,20200608,000000,3.72776,3.74598,3.58071,3.65428,4964296.9859352,0
+BBVA.US,D,20200609,000000,3.53486,3.54417,3.46148,3.51664,3524413.5835037,0
+BBVA.US,D,20200610,000000,3.50733,3.52114,3.37879,3.37879,5887104.1833388,0
+BBVA.US,D,20200611,000000,3.1952,3.27318,3.09419,3.09419,5256277.9499549,0
+BBVA.US,D,20200612,000000,3.24105,3.27779,3.15846,3.22273,5088173.5748148,0
+BBVA.US,D,20200615,000000,3.06666,3.20441,3.04364,3.16767,4199293.0600729,0
+BBVA.US,D,20200616,000000,3.27779,3.30531,3.14004,3.20441,5078946.2683806,0
+BBVA.US,D,20200617,000000,3.24105,3.25026,3.17678,3.18599,2852194.1025725,0
+BBVA.US,D,20200618,000000,3.13093,3.17678,3.10604,3.13093,3054053.6794582,0
+BBVA.US,D,20200619,000000,3.23194,3.23194,3.08488,3.1034,2592760.828848,0
+BBVA.US,D,20200622,000000,3.1034,3.14925,3.08488,3.14004,2824391.7383407,0
+BBVA.US,D,20200623,000000,3.26867,3.30326,3.22273,3.23194,4972015.6685963,0
+BBVA.US,D,20200624,000000,3.15846,3.16767,3.06666,3.07587,3318897.7885154,0
+BBVA.US,D,20200625,000000,3.05735,3.20441,3.04834,3.1952,5490501.4875829,0
+BBVA.US,D,20200626,000000,3.14004,3.14474,3.02982,3.02982,4352509.2171101,0
+BBVA.US,D,20200629,000000,3.1034,3.17227,3.07587,3.14004,3101844.7983251,0
+BBVA.US,D,20200630,000000,3.05735,3.13093,3.04364,3.12172,5349586.0241119,0
+BBVA.US,D,20200701,000000,3.08488,3.14925,3.07117,3.07587,3066835.1320212,0
+BBVA.US,D,20200702,000000,3.27779,3.33284,3.24105,3.24105,4346479.825616,0
+BBVA.US,D,20200706,000000,3.40642,3.43855,3.36047,3.37879,3908993.2214622,0
+BBVA.US,D,20200707,000000,3.34205,3.34205,3.24105,3.25026,3766390.5082637,0
+BBVA.US,D,20200708,000000,3.20441,3.26397,3.18138,3.24105,3567497.1429376,0
+BBVA.US,D,20200709,000000,3.23194,3.23644,3.13093,3.14004,3766341.5137163,0
+BBVA.US,D,20200710,000000,3.14925,3.26867,3.14925,3.25946,4152498.1636705,0
+BBVA.US,D,20200713,000000,3.31452,3.33284,3.22733,3.24105,4620942.1767672,0
+BBVA.US,D,20200714,000000,3.21352,3.2962,3.20891,3.2962,4507837.2432859,0
+BBVA.US,D,20200715,000000,3.36958,3.40642,3.3352,3.36958,2139728.6630799,0
+BBVA.US,D,20200716,000000,3.35126,3.40642,3.34656,3.36047,2642606.6565481,0
+BBVA.US,D,20200717,000000,3.34205,3.35126,3.31002,3.33284,1880331.1145462,0
+BBVA.US,D,20200720,000000,3.28699,3.33284,3.27779,3.31452,5797308.4058014,0
+BBVA.US,D,20200721,000000,3.34205,3.36958,3.28699,3.28699,7596421.8714908,0
+BBVA.US,D,20200722,000000,3.32373,3.36047,3.31452,3.33284,4142997.3043464,0
+BBVA.US,D,20200723,000000,3.2962,3.32834,3.27122,3.2962,2619833.3784669,0
+BBVA.US,D,20200724,000000,3.30531,3.32373,3.25946,3.26867,2103705.4220758,0
+BBVA.US,D,20200727,000000,3.1952,3.24105,3.18599,3.20441,7426581.2520758,0
+BBVA.US,D,20200728,000000,3.21352,3.24105,3.1952,3.23194,2622001.3871911,0
+BBVA.US,D,20200729,000000,3.09419,3.16767,3.05735,3.16767,2293503.153814,0
+BBVA.US,D,20200730,000000,2.83702,2.92891,2.81419,2.92891,4397271.8605135,0
+BBVA.US,D,20200731,000000,2.89217,2.89217,2.79117,2.8187,5567536.2269521,0
+BBVA.US,D,20200803,000000,2.87376,2.9197,2.84907,2.89217,3725862.8310545,0
+BBVA.US,D,20200804,000000,2.9197,2.99318,2.9197,2.99318,5109023.8169091,0
+BBVA.US,D,20200805,000000,2.9197,2.92891,2.86465,2.87376,3478599.5987698,0
+BBVA.US,D,20200806,000000,2.80949,2.84623,2.79117,2.83702,3698775.9913593,0
+BBVA.US,D,20200807,000000,2.68095,2.76364,2.67644,2.75443,5078275.6555125,0
+BBVA.US,D,20200810,000000,2.74532,2.79117,2.74532,2.78196,3421511.7645264,0
+BBVA.US,D,20200811,000000,2.88306,2.9197,2.85553,2.87376,5037281.5093829,0
+BBVA.US,D,20200812,000000,2.92891,2.92891,2.8233,2.828,3041470.2465244,0
+BBVA.US,D,20200813,000000,2.79117,2.8187,2.75443,2.77295,3617793.1080423,0
+BBVA.US,D,20200814,000000,2.69937,2.74532,2.69016,2.7269,4176660.6413155,0
+BBVA.US,D,20200817,000000,2.76364,2.77295,2.71779,2.7269,2399044.5540345,0
+BBVA.US,D,20200818,000000,2.74532,2.74992,2.67184,2.69016,6022892.5715643,0
+BBVA.US,D,20200819,000000,2.70858,2.74992,2.68095,2.69016,9464029.7144991,0
+BBVA.US,D,20200820,000000,2.65342,2.65342,2.62589,2.64431,4062200.1920218,0
+BBVA.US,D,20200821,000000,2.57083,2.60757,2.56162,2.59836,2940863.0055189,0
+BBVA.US,D,20200824,000000,2.62589,2.66263,2.58915,2.64431,2448967.9564347,0
+BBVA.US,D,20200825,000000,2.75443,2.78196,2.66263,2.69016,3246580.8157766,0
+BBVA.US,D,20200826,000000,2.71779,2.74287,2.70858,2.70858,2348190.2552329,0
+BBVA.US,D,20200827,000000,2.70858,2.7269,2.69016,2.71779,2877784.5671314,0
+BBVA.US,D,20200828,000000,2.80047,2.8233,2.76364,2.80949,3276223.5376965,0
+BBVA.US,D,20200831,000000,2.7269,2.73611,2.64431,2.65342,3037522.1025767,0
+BBVA.US,D,20200901,000000,2.65342,2.67644,2.62589,2.64431,3667939.0273455,0
+BBVA.US,D,20200902,000000,2.58915,2.58915,2.55251,2.57083,4220093.2868999,0
+BBVA.US,D,20200903,000000,2.65342,2.69937,2.59836,2.60757,9071897.7711969,0
+BBVA.US,D,20200904,000000,2.75443,2.80047,2.70858,2.79117,7936233.7624472,0
+BBVA.US,D,20200908,000000,2.69937,2.69937,2.65342,2.67184,3943715.0447999,0
+BBVA.US,D,20200909,000000,2.67184,2.71779,2.65803,2.69937,2574547.1058378,0
+BBVA.US,D,20200910,000000,2.7269,2.75443,2.66263,2.67184,4450447.276,0
+BBVA.US,D,20200911,000000,2.64431,2.65264,2.60757,2.62589,2820950.8921029,0
+BBVA.US,D,20200914,000000,2.67184,2.69486,2.64431,2.67184,3729041.3523196,0
+BBVA.US,D,20200915,000000,2.6351,2.63971,2.58004,2.58915,6277277.3654632,0
+BBVA.US,D,20200916,000000,2.53409,2.61678,2.52498,2.58915,2822359.4853417,0
+BBVA.US,D,20200917,000000,2.56162,2.61678,2.5433,2.59836,3119649.2127203,0
+BBVA.US,D,20200918,000000,2.52498,2.5388,2.47904,2.50656,6570666.9227217,0
+BBVA.US,D,20200921,000000,2.36882,2.39635,2.31366,2.3505,6701700.7984063,0
+BBVA.US,D,20200922,000000,2.36882,2.38724,2.29544,2.32297,4821624.8637946,0
+BBVA.US,D,20200923,000000,2.39635,2.42388,2.28613,2.28613,6593492.2575096,0
+BBVA.US,D,20200924,000000,2.39635,2.46071,2.36882,2.4423,6709364.3622014,0
+BBVA.US,D,20200925,000000,2.45141,2.46071,2.42388,2.46071,3931646.0546143,0
+BBVA.US,D,20200928,000000,2.47904,2.5433,2.47443,2.53409,4132925.8626886,0
+BBVA.US,D,20200929,000000,2.50656,2.51577,2.46071,2.47904,4422349.9237638,0
+BBVA.US,D,20200930,000000,2.52498,2.57083,2.50656,2.51577,3514204.3446812,0
+BBVA.US,D,20201001,000000,2.55251,2.57083,2.51577,2.53409,2441344.2007093,0
+BBVA.US,D,20201002,000000,2.46983,2.55702,2.46983,2.55251,1878243.7426814,0
+BBVA.US,D,20201005,000000,2.5433,2.58915,2.5388,2.58004,2953754.6958136,0
+BBVA.US,D,20201006,000000,2.67184,2.68095,2.58915,2.59836,5862500.7547668,0
+BBVA.US,D,20201007,000000,2.60757,2.62589,2.56162,2.58004,1996077.6707102,0
+BBVA.US,D,20201008,000000,2.62589,2.62589,2.58465,2.60757,1933952.5845583,0
+BBVA.US,D,20201009,000000,2.60757,2.61678,2.55251,2.57083,2385360.7852228,0
+BBVA.US,D,20201012,000000,2.53409,2.5433,2.50656,2.53409,1622135.9738643,0
+BBVA.US,D,20201013,000000,2.46983,2.46983,2.40556,2.41477,3500558.3424998,0
+BBVA.US,D,20201014,000000,2.46071,2.46071,2.40556,2.40556,2068485.4875057,0
+BBVA.US,D,20201015,000000,2.36882,2.4423,2.36421,2.43309,1880115.7426814,0
+BBVA.US,D,20201016,000000,2.45141,2.52498,2.43309,2.49736,4593009.1604089,0
+BBVA.US,D,20201019,000000,2.51577,2.56633,2.49736,2.51577,2554690.0240489,0
+BBVA.US,D,20201020,000000,2.61678,2.67184,2.61678,2.6351,4031634.7394584,0
+BBVA.US,D,20201021,000000,2.60757,2.64431,2.59836,2.60757,1708419.4547822,0
+BBVA.US,D,20201022,000000,2.59836,2.65342,2.58004,2.65342,3608235.0884129,0
+BBVA.US,D,20201023,000000,2.71779,2.71779,2.67184,2.68095,4141675.4722853,0
+BBVA.US,D,20201026,000000,2.65342,2.66263,2.60757,2.64431,3287093.1821897,0
+BBVA.US,D,20201027,000000,2.68095,2.69937,2.58004,2.58915,2759668.9204548,0
+BBVA.US,D,20201028,000000,2.55251,2.58004,2.50656,2.51577,3746155.7601717,0
+BBVA.US,D,20201029,000000,2.48824,2.55702,2.45611,2.52498,4385354.9575689,0
+BBVA.US,D,20201030,000000,2.59836,2.65342,2.58004,2.65342,4594024.7765485,0
+BBVA.US,D,20201102,000000,2.64431,2.67184,2.62139,2.67184,3778458.4777297,0
+BBVA.US,D,20201103,000000,2.75443,2.828,2.74532,2.8187,4180691.4635621,0
+BBVA.US,D,20201104,000000,2.65342,2.67184,2.59836,2.60757,3633049.8059707,0
+BBVA.US,D,20201105,000000,2.7269,2.77295,2.70858,2.76364,3500868.6413003,0
+BBVA.US,D,20201106,000000,2.7269,2.73611,2.68095,2.68095,2620467.2454244,0
+BBVA.US,D,20201109,000000,3.14004,3.18599,3.04834,3.14925,8181736.2531833,0
+BBVA.US,D,20201110,000000,3.27779,3.34205,3.23644,3.32373,5606159.2411296,0
+BBVA.US,D,20201111,000000,3.35126,3.388,3.32373,3.34205,4090444.5279003,0
+BBVA.US,D,20201112,000000,3.25026,3.3206,3.23497,3.27779,3656658.0327978,0
+BBVA.US,D,20201113,000000,3.37879,3.45227,3.36958,3.43395,3039767.6860009,0
+BBVA.US,D,20201116,000000,4.07654,4.08457,3.80104,3.86541,18504175.956797,0
+BBVA.US,D,20201117,000000,3.70023,3.80104,3.6634,3.77351,8199081.3436963,0
+BBVA.US,D,20201118,000000,3.81956,3.84709,3.69092,3.70023,8985426.477847,0
+BBVA.US,D,20201119,000000,3.81035,3.90215,3.80104,3.89294,4689442.6784045,0
+BBVA.US,D,20201120,000000,3.87462,3.90215,3.8562,3.86541,2404092.0131403,0
+BBVA.US,D,20201123,000000,3.92968,3.9481,3.8756,3.92047,3477169.5704164,0
+BBVA.US,D,20201124,000000,3.96642,4.10416,3.95721,4.09495,4970630.5519114,0
+BBVA.US,D,20201125,000000,4.06742,4.12258,4.02148,4.08574,3680421.4090252,0
+BBVA.US,D,20201127,000000,4.21428,4.30422,4.20517,4.26934,4082718.7002011,0
+BBVA.US,D,20201130,000000,4.29687,4.3244,4.20517,4.20517,7190041.7013616,0
+BBVA.US,D,20201201,000000,4.28786,4.40718,4.28786,4.39798,6461595.8736462,0
+BBVA.US,D,20201202,000000,4.40718,4.56325,4.38877,4.56325,14022649.806205,0
+BBVA.US,D,20201203,000000,4.50819,4.56776,4.48056,4.48056,13972142.552114,0
+BBVA.US,D,20201204,000000,4.60009,4.79279,4.60009,4.78359,15570581.496534,0
+BBVA.US,D,20201207,000000,4.69179,4.71021,4.62762,4.63663,5640007.3283714,0
+BBVA.US,D,20201208,000000,4.61831,4.65515,4.58157,4.59078,6425095.9565243,0
+BBVA.US,D,20201209,000000,4.61831,4.63663,4.55404,4.6091,5417798.682783,0
+BBVA.US,D,20201210,000000,4.46224,4.53572,4.44392,4.50819,3939332.0742437,0
+BBVA.US,D,20201211,000000,4.38877,4.43471,4.37045,4.38877,4604340.1702238,0
+BBVA.US,D,20201214,000000,4.52651,4.54483,4.43011,4.44392,2932933.033872,0
+BBVA.US,D,20201215,000000,4.50819,4.58157,4.49438,4.5173,4375181.4439372,0
+BBVA.US,D,20201216,000000,4.5173,4.52201,4.45303,4.48056,3011416.1745499,0
+BBVA.US,D,20201217,000000,4.54483,4.56325,4.50819,4.50819,2548469.7579637,0
+BBVA.US,D,20201218,000000,4.50819,4.53112,4.48056,4.49898,5029963.969579,0
+BBVA.US,D,20201221,000000,4.29687,4.39798,4.27855,4.37956,4870678.6129778,0
+BBVA.US,D,20201222,000000,4.4163,4.45303,4.36584,4.37956,2439253.7666853,0
+BBVA.US,D,20201223,000000,4.45303,4.55404,4.45303,4.54483,3236401.1778265,0
+BBVA.US,D,20201224,000000,4.53572,4.56325,4.5173,4.55404,1235778.2421216,0
+BBVA.US,D,20201228,000000,4.48056,4.61831,4.45303,4.60009,10319750.107103,0
+BBVA.US,D,20201229,000000,4.61831,4.62282,4.53572,4.54483,2590690.8092187,0
+BBVA.US,D,20201230,000000,4.60009,4.64133,4.55502,4.57246,3544602.3992075,0
+BBVA.US,D,20201231,000000,4.54483,4.55404,4.50819,4.53572,1775686.9269757,0
+BBVA.US,D,20210104,000000,4.59078,4.60009,4.50819,4.53572,5745603.8474578,0
+BBVA.US,D,20210105,000000,4.55404,4.63663,4.54483,4.6091,2138103.6772565,0
+BBVA.US,D,20210106,000000,4.80191,4.91673,4.80191,4.87548,4017408.9684657,0
+BBVA.US,D,20210107,000000,4.87548,4.90752,4.84325,4.86627,3846056.6631183,0
+BBVA.US,D,20210108,000000,4.83874,4.84325,4.76066,4.82944,4812715.001199,0
+BBVA.US,D,20210111,000000,4.71021,4.81121,4.7009,4.80191,4975321.7798286,0
+BBVA.US,D,20210112,000000,4.75606,4.78359,4.72843,4.75606,5763238.8223764,0
+BBVA.US,D,20210113,000000,4.71932,4.73774,4.67337,4.7009,3014151.7034485,0
+BBVA.US,D,20210114,000000,4.64584,4.68268,4.63212,4.65515,1939291.9695094,0
+BBVA.US,D,20210115,000000,4.59078,4.6138,4.46224,4.54483,2828201.064404,0
+BBVA.US,D,20210119,000000,4.54483,4.54483,4.48056,4.5173,2628818.7743232,0
+BBVA.US,D,20210120,000000,4.49898,4.54483,4.46224,4.53572,1544852.1788789,0
+BBVA.US,D,20210121,000000,4.56325,4.58157,4.48977,4.5173,2316070.246508,0
+BBVA.US,D,20210122,000000,4.5173,4.54023,4.43922,4.48056,4348166.0546236,0
+BBVA.US,D,20210125,000000,4.37956,4.40718,4.30608,4.39798,3680278.5082618,0
+BBVA.US,D,20210126,000000,4.4163,4.45764,4.39798,4.4163,2719231.0665826,0
+BBVA.US,D,20210127,000000,4.3244,4.3244,4.21418,4.22349,3741746.2509022,0
+BBVA.US,D,20210128,000000,4.37045,4.4163,4.35203,4.39798,2252380.3969973,0
+BBVA.US,D,20210129,000000,4.26033,4.29236,4.18675,4.20517,3800499.8997585,0
+BBVA.US,D,20210201,000000,4.22349,4.22349,4.15922,4.16833,2462256.7067076,0
+BBVA.US,D,20210202,000000,4.33371,4.44853,4.31989,4.44392,3316068.3534008,0
+BBVA.US,D,20210203,000000,4.40718,4.48977,4.37495,4.48056,3912143.1625746,0
+BBVA.US,D,20210204,000000,4.7009,4.77438,4.7009,4.74685,3164560.8812055,0
+BBVA.US,D,20210205,000000,4.85696,4.87548,4.81121,4.85696,3373558.3512211,0
+BBVA.US,D,20210208,000000,4.92133,4.99471,4.92133,4.97639,2812420.7372499,0
+BBVA.US,D,20210209,000000,4.85696,4.87548,4.82493,4.84795,3255561.1080341,0
+BBVA.US,D,20210210,000000,4.93054,4.95807,4.83874,4.84795,1796118.6739772,0
+BBVA.US,D,20210211,000000,4.82944,4.87548,4.81572,4.87548,1270309.1908683,0
+BBVA.US,D,20210212,000000,4.82944,4.90301,4.82944,4.88449,1623804.8506364,0
+BBVA.US,D,20210216,000000,4.97639,5.01313,4.93054,4.99471,1924259.8299234,0
+BBVA.US,D,20210217,000000,4.90301,4.93965,4.86167,4.93965,2141619.0360352,0
+BBVA.US,D,20210218,000000,4.94886,4.97188,4.90752,4.93965,2383100.9117222,0
+BBVA.US,D,20210219,000000,4.9856,5.04987,4.9856,5.00402,1708229.6009109,0
+BBVA.US,D,20210222,000000,4.93054,5.01313,4.93054,4.96718,2478096.2356066,0
+BBVA.US,D,20210223,000000,5.13246,5.15078,5.05261,5.11414,3544995.3763067,0
+BBVA.US,D,20210224,000000,5.11414,5.19673,5.10493,5.19673,1952862.4384301,0
+BBVA.US,D,20210225,000000,5.34378,5.37581,5.1692,5.18761,6912620.2836891,0
+BBVA.US,D,20210226,000000,5.14167,5.14167,5.05447,5.11414,4354550.6565867,0
+BBVA.US,D,20210301,000000,5.08661,5.11414,5.05447,5.09582,2335297.5442184,0
+BBVA.US,D,20210302,000000,5.05908,5.09582,5.03155,5.0774,2095387.5769284,0
+BBVA.US,D,20210303,000000,5.12335,5.21514,5.10493,5.14167,2829745.413368,0
+BBVA.US,D,20210304,000000,5.15088,5.19418,5.04987,5.10493,3140763.8212267,0
+BBVA.US,D,20210305,000000,5.25188,5.26099,5.13246,5.25188,3401190.2552566,0
+BBVA.US,D,20210308,000000,5.24267,5.2702,5.20593,5.26099,3742405.6358532,0
+BBVA.US,D,20210309,000000,5.10493,5.18761,5.04291,5.15999,3145635.7165377,0
+BBVA.US,D,20210310,000000,5.15088,5.18301,5.0774,5.1692,4544333.0775288,0
+BBVA.US,D,20210311,000000,5.10493,5.18761,5.0774,5.1692,5122273.7798319,0
+BBVA.US,D,20210312,000000,5.24267,5.28862,5.20593,5.28862,1850447.502768,0
+BBVA.US,D,20210315,000000,5.21514,5.24267,5.09582,5.18761,2470204.03059,0
+BBVA.US,D,20210316,000000,5.1692,5.1692,5.0774,5.14167,2248094.3948162,0
+BBVA.US,D,20210317,000000,5.24267,5.27941,5.18761,5.26099,4433288.9771992,0
+BBVA.US,D,20210318,000000,5.25188,5.3619,5.20593,5.21514,5903099.8823577,0
+BBVA.US,D,20210319,000000,5.13246,5.15548,5.082,5.12335,2948630.6827273,0
+BBVA.US,D,20210322,000000,4.78359,4.78359,4.71873,4.73774,4135278.6216854,0
+BBVA.US,D,20210323,000000,4.73774,4.76517,4.66416,4.68268,3633608.1396675,0
+BBVA.US,D,20210324,000000,4.71932,4.79279,4.71021,4.72843,2648782.0109648,0
+BBVA.US,D,20210325,000000,4.66416,4.74685,4.63124,4.72843,3006726.9880721,0
+BBVA.US,D,20210326,000000,4.81121,4.84795,4.78359,4.82032,1958441.6925196,0
+BBVA.US,D,20210329,000000,4.79279,4.82679,4.71932,4.74685,2743309.8452091,0
+BBVA.US,D,20210330,000000,4.82032,4.86627,4.81121,4.84795,2054420.9902317,0
+BBVA.US,D,20210331,000000,4.82944,4.82944,4.76526,4.79279,2178825.291216,0
+BBVA.US,D,20210401,000000,4.81121,4.82944,4.78359,4.82032,1755980.9117081,0
+BBVA.US,D,20210405,000000,4.86627,4.90301,4.85696,4.8938,1033929.8931531,0
+BBVA.US,D,20210406,000000,4.94886,4.96258,4.90301,4.92133,1479693.5136648,0
+BBVA.US,D,20210407,000000,4.93054,4.96718,4.90752,4.96718,1470013.0076667,0
+BBVA.US,D,20210408,000000,4.88449,4.9856,4.85246,4.97639,1256670.3337252,0
+BBVA.US,D,20210409,000000,4.86627,4.8892,4.82944,4.86627,2738761.5180552,0
+BBVA.US,D,20210412,000000,4.87548,4.90752,4.86627,4.8938,1160955.4024253,0
+BBVA.US,D,20210413,000000,4.84795,4.87548,4.80651,4.85696,1001623.0927161,0
+BBVA.US,D,20210414,000000,4.86627,4.93083,4.86627,4.91202,1060029.6968614,0
+BBVA.US,D,20210415,000000,4.87548,4.87999,4.76066,4.80191,2082619.393722,0
+BBVA.US,D,20210416,000000,4.78359,4.83874,4.76987,4.83874,2018339.5682025,0
+BBVA.US,D,20210419,000000,4.96718,5.02224,4.95807,4.97639,2515999.6423686,0
+BBVA.US,D,20210420,000000,4.87548,4.87548,4.75606,4.77438,2063887.1450847,0
+BBVA.US,D,20210421,000000,4.67337,4.80191,4.66416,4.78359,1819801.4133453,0
+BBVA.US,D,20210422,000000,4.84795,4.87548,4.81121,4.82944,2118992.7415963,0
+BBVA.US,D,20210423,000000,4.82032,4.84795,4.79279,4.82944,1328137.046922,0
+BBVA.US,D,20210426,000000,4.92133,4.981,4.92133,4.95807,1577811.2192286,0
+BBVA.US,D,20210427,000000,5.02312,5.08827,4.99922,5.07897,1265756.7808355,0
+BBVA.US,D,20210428,000000,5.05104,5.08827,5.03713,5.07897,1259134.3511734,0
+BBVA.US,D,20210429,000000,5.20917,5.22318,5.11708,5.16273,2252698.8615557,0
+BBVA.US,D,20210430,000000,5.27432,5.29283,5.19986,5.20917,2204189.155993,0
+BBVA.US,D,20210503,000000,5.26501,5.28362,5.20917,5.2464,2205282.3468327,0
+BBVA.US,D,20210504,000000,5.28362,5.30684,5.19496,5.26501,2308706.7743159,0
+BBVA.US,D,20210505,000000,5.34877,5.35808,5.32085,5.35808,865631.5812627,0
+BBVA.US,D,20210506,000000,5.3766,5.43244,5.31625,5.43244,1599445.3740819,0
+BBVA.US,D,20210507,000000,5.3766,5.49749,5.36729,5.49749,1487040.654341,0
+BBVA.US,D,20210510,000000,5.59056,5.62779,5.49749,5.5069,2276131.5245878,0
+BBVA.US,D,20210511,000000,5.51621,5.60457,5.5069,5.54413,3133918.8746617,0
+BBVA.US,D,20210512,000000,5.53482,5.56264,5.43244,5.45106,1735445.0512932,0
+BBVA.US,D,20210513,000000,5.46957,5.55334,5.46036,5.54413,3090570.9488156,0
+BBVA.US,D,20210514,000000,5.61849,5.73017,5.60918,5.73017,1685404.2661231,0
+BBVA.US,D,20210517,000000,5.64641,5.68354,5.61496,5.67433,4610465.5093733,0
+BBVA.US,D,20210518,000000,5.79522,5.83245,5.75721,5.78592,7778085.4876344,0
+BBVA.US,D,20210519,000000,5.64641,5.68354,5.57665,5.65562,5625939.7689382,0
+BBVA.US,D,20210520,000000,5.62779,5.66502,5.59056,5.66502,20837997.540273,0
+BBVA.US,D,20210521,000000,5.758,5.78592,5.72087,5.77661,1744573.3479128,0
+BBVA.US,D,20210524,000000,5.73017,5.77661,5.70686,5.74869,1804883.59437,0
+BBVA.US,D,20210525,000000,5.80453,5.82315,5.73017,5.73938,1763826.1636166,0
+BBVA.US,D,20210526,000000,5.69294,5.7627,5.67521,5.74869,1641704.1919672,0
+BBVA.US,D,20210527,000000,5.82315,5.87429,5.79522,5.86958,2372625.265048,0
+BBVA.US,D,20210528,000000,5.7673,5.81384,5.73017,5.79522,2300413.4264423,0
+BBVA.US,D,20210601,000000,5.90691,5.94404,5.8883,5.92543,2169975.6510849,0
+BBVA.US,D,20210602,000000,5.90691,5.94404,5.86958,5.91622,1474003.0011237,0
+BBVA.US,D,20210603,000000,5.93473,5.96266,5.91622,5.95335,1464174.4907636,0
+BBVA.US,D,20210604,000000,5.94404,5.94404,5.86037,5.89751,3190788.2748811,0
+BBVA.US,D,20210607,000000,5.98127,6.0185,5.95335,5.99058,2305136.2966714,0
+BBVA.US,D,20210608,000000,5.94404,6.0185,5.92082,5.97196,1537791.8604491,0
+BBVA.US,D,20210609,000000,5.90691,5.96266,5.86958,5.92543,2406523.367557,0
+BBVA.US,D,20210610,000000,5.98127,5.98127,5.90691,5.91622,1625761.5703747,0
+BBVA.US,D,20210611,000000,5.87899,5.93473,5.85107,5.92543,1480174.2726615,0
+BBVA.US,D,20210614,000000,5.92543,6.00919,5.90691,5.97196,2432430.2552348,0
+BBVA.US,D,20210615,000000,6.0185,6.07434,5.99988,6.05563,7912399.9565579,0
+BBVA.US,D,20210616,000000,5.98127,6.02771,5.91622,5.97196,2008061.9411576,0
+BBVA.US,D,20210617,000000,6.05563,6.07434,5.89751,5.91622,2284060.475515,0
+BBVA.US,D,20210618,000000,5.74869,5.7673,5.69294,5.73938,2249131.4460703,0
+BBVA.US,D,20210621,000000,5.73017,5.84166,5.72087,5.83245,1840765.9760502,0
+BBVA.US,D,20210622,000000,5.80453,5.86037,5.77191,5.86037,918539.56817774,0
+BBVA.US,D,20210623,000000,5.86958,5.912,5.84166,5.85107,1560307.9171562,0
+BBVA.US,D,20210624,000000,5.89751,5.99058,5.87899,5.99058,2199627.5594825,0
+BBVA.US,D,20210625,000000,5.99058,6.05563,5.97196,6.03711,2335681.33484,0
+BBVA.US,D,20210628,000000,5.94404,5.94404,5.84166,5.8883,1846344.20942,0
+BBVA.US,D,20210629,000000,5.86958,5.8929,5.80453,5.81384,2473615.2759554,0
+BBVA.US,D,20210630,000000,5.758,5.79983,5.73017,5.77661,1623519.0491097,0
+BBVA.US,D,20210701,000000,5.90691,5.95335,5.87429,5.95335,1442996.5976334,0
+BBVA.US,D,20210702,000000,5.90691,5.90691,5.80453,5.82315,1005638.6041666,0
+BBVA.US,D,20210706,000000,5.93473,5.93944,5.7673,5.77661,1901561.0643831,0
+BBVA.US,D,20210707,000000,5.68354,5.73938,5.62779,5.71146,1562269.7404932,0
+BBVA.US,D,20210708,000000,5.58126,5.59056,5.46957,5.51621,2695874.9575308,0
+BBVA.US,D,20210709,000000,5.64641,5.78592,5.62779,5.78592,1849386.9749599,0
+BBVA.US,D,20210712,000000,5.68354,5.79522,5.66042,5.79522,1017364.6325202,0
+BBVA.US,D,20210713,000000,5.67433,5.67893,5.60918,5.64641,1422117.7753865,0
+BBVA.US,D,20210714,000000,5.72087,5.74869,5.64641,5.69294,1015780.4754864,0
+BBVA.US,D,20210715,000000,5.64641,5.71146,5.62779,5.68354,1096468.370799,0
+BBVA.US,D,20210716,000000,5.62779,5.6371,5.5069,5.51621,1314731.9345989,0
+BBVA.US,D,20210719,000000,5.38591,5.39521,5.29754,5.32085,4488299.6467751,0
+BBVA.US,D,20210720,000000,5.33937,5.5069,5.32546,5.47898,1691912.3751745,0
+BBVA.US,D,20210721,000000,5.59987,5.73938,5.59987,5.73938,3728069.6271288,0
+BBVA.US,D,20210722,000000,5.79522,5.79522,5.67433,5.69294,1409066.8528126,0
+BBVA.US,D,20210723,000000,5.83245,5.86037,5.79062,5.81384,1513250.6957811,0
+BBVA.US,D,20210726,000000,5.8883,5.99058,5.8883,5.95335,1256861.2083162,0
+BBVA.US,D,20210727,000000,5.91622,5.99058,5.8883,5.96266,1304512.488579,0
+BBVA.US,D,20210728,000000,5.90691,5.92543,5.83245,5.90691,3091783.5638647,0
+BBVA.US,D,20210729,000000,5.99058,6.00459,5.93473,5.97196,890577.97166675,0
+BBVA.US,D,20210730,000000,5.93473,5.98127,5.91151,5.92543,1858974.5954618,0
+BBVA.US,D,20210802,000000,6.03711,6.07081,5.93944,5.96266,1562623.9302424,0
+BBVA.US,D,20210803,000000,6.09286,6.15801,6.02771,6.15801,1484251.0272963,0
+BBVA.US,D,20210804,000000,6.1487,6.20454,6.13479,6.17662,1434495.0229331,0
+BBVA.US,D,20210805,000000,6.1487,6.21375,6.13939,6.17662,1036990.0109285,0
+BBVA.US,D,20210806,000000,6.25108,6.29752,6.23246,6.29752,937946.51256204,0
+BBVA.US,D,20210809,000000,6.24167,6.28831,6.21375,6.25108,893115.48093616,0
+BBVA.US,D,20210810,000000,6.26039,6.33935,6.23707,6.32544,906468.5365526,0
+BBVA.US,D,20210811,000000,6.38128,6.45564,6.36267,6.44643,1090285.8713441,0
+BBVA.US,D,20210812,000000,6.42772,6.43712,6.39059,6.41851,970685.07744827,0
+BBVA.US,D,20210813,000000,6.3998,6.41851,6.36727,6.39059,962453.99347862,0
+BBVA.US,D,20210816,000000,6.38128,6.38128,6.32544,6.37188,912755.14942079,0
+BBVA.US,D,20210817,000000,6.21375,6.24167,6.08355,6.1487,1478217.5529232,0
+BBVA.US,D,20210818,000000,6.19524,6.29752,6.18995,6.22316,1190010.189776,0
+BBVA.US,D,20210819,000000,6.11147,6.13479,6.03251,6.07434,1363623.3893437,0
+BBVA.US,D,20210820,000000,6.00919,6.06503,5.98127,6.06503,1070394.0850841,0
+BBVA.US,D,20210823,000000,6.07434,6.10216,6.04172,6.07434,1735941.121086,0
+BBVA.US,D,20210824,000000,5.96266,6.03711,5.95335,6.00919,932303.97384872,0
+BBVA.US,D,20210825,000000,6.17662,6.26039,6.13479,6.23246,1403409.0033032,0
+BBVA.US,D,20210826,000000,6.16731,6.18583,6.08355,6.10226,923915.69903937,0
+BBVA.US,D,20210827,000000,6.03711,6.13939,6.03251,6.10226,2315643.5856574,0
+BBVA.US,D,20210830,000000,6.10226,6.10226,6.02771,6.03711,797153.53545963,0
+BBVA.US,D,20210831,000000,6.0185,6.10226,5.99988,6.08355,2787400.8550247,0
+BBVA.US,D,20210901,000000,6.16731,6.22316,6.15331,6.18583,1814154.791753,0
+BBVA.US,D,20210902,000000,6.1487,6.18123,6.11147,6.13009,893729.95421862,0
+BBVA.US,D,20210903,000000,6.16731,6.19524,6.11147,6.1487,779058.21593905,0
+BBVA.US,D,20210907,000000,6.11147,6.16271,6.09286,6.09286,876324.64124113,0
+BBVA.US,D,20210908,000000,6.09286,6.13479,6.02771,6.03711,1207380.7982824,0
+BBVA.US,D,20210909,000000,6.0185,6.07434,5.99988,6.02771,1031483.2279404,0
+BBVA.US,D,20210910,000000,6.05563,6.07405,5.99058,5.99058,901975.32826461,0
+BBVA.US,D,20210913,000000,6.08355,6.15331,6.06503,6.13009,2296261.1385469,0
+BBVA.US,D,20210914,000000,6.22316,6.24167,6.08355,6.10226,1071331.1058039,0
+BBVA.US,D,20210915,000000,6.12078,6.17662,6.10305,6.17662,899697.08180872,0
+BBVA.US,D,20210916,000000,6.26039,6.30682,6.20454,6.29752,1167959.5812695,0
+BBVA.US,D,20210917,000000,6.32544,6.37188,6.17662,6.18583,2860128.1570983,0
+BBVA.US,D,20210920,000000,5.7673,5.82775,5.62779,5.69294,3994317.2258261,0
+BBVA.US,D,20210921,000000,5.77661,5.82305,5.68824,5.73017,1744968.3664516,0
+BBVA.US,D,20210922,000000,5.86958,5.92543,5.85107,5.86037,1077062.4471344,0
+BBVA.US,D,20210923,000000,5.95335,6.07434,5.95335,6.05563,899147.93458952,0
+BBVA.US,D,20210924,000000,6.11147,6.16731,6.11147,6.15801,1261985.2214025,0
+BBVA.US,D,20210927,000000,6.21375,6.2789,6.21375,6.24167,1539840.4449638,0
+BBVA.US,D,20210928,000000,6.24167,6.2789,6.1487,6.16731,3376610.3032386,0
+BBVA.US,D,20210929,000000,6.09286,6.18583,6.05563,6.15801,1458984.1308944,0
+BBVA.US,D,20210930,000000,6.17662,6.20915,6.11617,6.13009,2066502.2290542,0
+BBVA.US,D,20211001,000000,6.06503,6.13009,6.00919,6.09286,2085228.3533731,0
+BBVA.US,D,20211004,000000,6.11147,6.18123,6.06503,6.09286,2066855.3980837,0
+BBVA.US,D,20211005,000000,6.31613,6.47151,6.29752,6.3998,2595801.5529484,0
+BBVA.US,D,20211006,000000,6.36267,6.42772,6.31613,6.3998,1998385.5180385,0
+BBVA.US,D,20211007,000000,6.46495,6.50227,6.3998,6.4092,1630790.6565253,0
+BBVA.US,D,20211008,000000,6.43085,6.47798,6.42145,6.43085,823683.06217778,0
+BBVA.US,D,20211011,000000,6.43085,6.44966,6.34601,6.34601,968012.8331734,0
+BBVA.US,D,20211012,000000,6.39314,6.40254,6.34601,6.38373,922958.26392484,0
+BBVA.US,D,20211013,000000,6.30829,6.30829,6.16682,6.21395,1105283.3064589,0
+BBVA.US,D,20211014,000000,6.18573,6.20454,6.12146,6.15742,1297107.1668777,0
+BBVA.US,D,20211015,000000,6.3177,6.36482,6.27058,6.3271,1141189.1646931,0
+BBVA.US,D,20211018,000000,6.28939,6.38373,6.26587,6.35542,1146373.4002439,0
+BBVA.US,D,20211019,000000,6.3177,6.36012,6.30359,6.33661,1239941.7579342,0
+BBVA.US,D,20211020,000000,6.30829,6.42615,6.29409,6.42145,744805.92368091,0
+BBVA.US,D,20211021,000000,6.26117,6.27998,6.19514,6.22345,1417036.6325292,0
+BBVA.US,D,20211022,000000,6.23286,6.27998,6.20454,6.23286,1487961.343545,0
+BBVA.US,D,20211025,000000,6.23286,6.24696,6.19514,6.21395,1281957.6445218,0
+BBVA.US,D,20211026,000000,6.20454,6.23286,6.15742,6.18573,1017953.5878092,0
+BBVA.US,D,20211027,000000,6.13851,6.15546,6.09139,6.1103,1031637.3566209,0
+BBVA.US,D,20211028,000000,6.1103,6.22345,6.10079,6.21395,1209841.7535714,0
+BBVA.US,D,20211029,000000,6.58173,6.67598,6.54401,6.57232,2502231.1538187,0
+BBVA.US,D,20211101,000000,6.80804,6.84106,6.77973,6.81744,1866305.4046222,0
+BBVA.US,D,20211102,000000,6.7232,6.7232,6.66657,6.68548,1175158.7175837,0
+BBVA.US,D,20211103,000000,6.61945,6.78903,6.61004,6.75141,804794.64342054,0
+BBVA.US,D,20211104,000000,6.63826,6.63826,6.49689,6.54401,1167422.6826872,0
+BBVA.US,D,20211105,000000,6.57232,6.60054,6.48738,6.5346,901207.74702141,0
+BBVA.US,D,20211108,000000,6.55341,6.58173,6.5251,6.55341,584172.19630543,0
+BBVA.US,D,20211109,000000,6.49689,6.5251,6.44496,6.45917,764192.45367044,0
+BBVA.US,D,20211110,000000,6.5251,6.55341,6.45917,6.46857,669963.69030954,0
+BBVA.US,D,20211111,000000,6.5157,6.56282,6.50629,6.54401,900839.26719588,0
+BBVA.US,D,20211112,000000,6.55341,6.59113,6.5251,6.55341,655583.79063637,0
+BBVA.US,D,20211115,000000,6.28939,6.3177,6.25167,6.27058,1457875.6292586,0
+BBVA.US,D,20211116,000000,6.21395,6.24226,6.16682,6.16682,1539782.2639387,0
+BBVA.US,D,20211117,000000,6.15742,6.18573,6.12911,6.14801,998441.50929186,0
+BBVA.US,D,20211118,000000,5.78964,5.89339,5.74252,5.86508,2498665.7797728,0
+BBVA.US,D,20211119,000000,5.78024,5.79905,5.71891,5.76133,4728206.5519059,0
+BBVA.US,D,20211122,000000,5.69539,5.78964,5.67178,5.75192,2965387.838671,0
+BBVA.US,D,20211123,000000,5.69539,5.7142,5.61045,5.64817,2319092.5976532,0
+BBVA.US,D,20211124,000000,5.53502,5.58224,5.45958,5.4973,1796477.9673251,0
+BBVA.US,D,20211126,000000,5.27108,5.28519,5.16263,5.21446,2224656.6281854,0
+BBVA.US,D,20211129,000000,5.21446,5.22092,5.1013,5.11071,2949134.918278,0
+BBVA.US,D,20211130,000000,5.11071,5.13432,4.97874,4.99755,3235154.879026,0
+BBVA.US,D,20211201,000000,5.13902,5.15783,4.96934,4.96934,3884817.4744605,0
+BBVA.US,D,20211202,000000,5.04477,5.14843,5.03997,5.11071,1780067.8560925,0
+BBVA.US,D,20211203,000000,5.17674,5.17674,5.05418,5.07299,2221087.1712605,0
+BBVA.US,D,20211206,000000,5.20505,5.32761,5.17674,5.28989,2264290.1549038,0
+BBVA.US,D,20211207,000000,5.37474,5.41246,5.36533,5.40305,8347621.5836124,0
+BBVA.US,D,20211208,000000,5.55392,5.58224,5.48789,5.5068,5454796.7111371,0
+BBVA.US,D,20211209,000000,5.48789,5.51621,5.34642,5.37474,3777929.7449052,0
+BBVA.US,D,20211210,000000,5.40305,5.47378,5.38414,5.45017,2548108.4231763,0
+BBVA.US,D,20211213,000000,5.43136,5.45017,5.35593,5.35593,2351189.129824,0
+BBVA.US,D,20211214,000000,5.41246,5.49259,5.35593,5.38414,2982047.0055198,0
+BBVA.US,D,20211215,000000,5.43136,5.44077,5.32761,5.41246,3003065.6663709,0
+BBVA.US,D,20211216,000000,5.45958,5.47839,5.34642,5.37474,2479394.5911137,0
+BBVA.US,D,20211217,000000,5.19565,5.28049,5.16733,5.20505,4044513.1603965,0
+BBVA.US,D,20211220,000000,5.23337,5.3088,5.18144,5.28989,4447605.5922486,0
+BBVA.US,D,20211221,000000,5.31821,5.34642,5.3088,5.32761,2853194.407916,0
+BBVA.US,D,20211222,000000,5.35593,5.42186,5.34642,5.40305,1862702.263946,0
+BBVA.US,D,20211223,000000,5.45958,5.5068,5.45017,5.48789,1894273.1254516,0
+BBVA.US,D,20211227,000000,5.52561,5.57273,5.49259,5.55392,2008544.7415938,0
+BBVA.US,D,20211228,000000,5.53502,5.56872,5.51621,5.52561,1161999.5987176,0
+BBVA.US,D,20211229,000000,5.55392,5.60575,5.54452,5.57273,1802033.7448607,0
+BBVA.US,D,20211230,000000,5.58224,5.59164,5.54452,5.55392,875808.15705355,0
+BBVA.US,D,20211231,000000,5.52561,5.56333,5.51621,5.53502,900861.72303012,0
+BBVA.US,D,20220103,000000,5.56333,5.61045,5.55392,5.61045,3268747.7863332,0
+BBVA.US,D,20220104,000000,5.76133,5.77083,5.7142,5.72361,2510358.124375,0
+BBVA.US,D,20220105,000000,5.78024,5.78024,5.61996,5.62936,1498521.7099574,0
+BBVA.US,D,20220106,000000,5.78024,5.85567,5.72841,5.85567,2044413.8539174,0
+BBVA.US,D,20220107,000000,5.85567,5.99714,5.85567,5.99714,1607192.6368956,0
+BBVA.US,D,20220110,000000,5.96883,5.99665,5.91612,5.96883,1981325.2083326,0
+BBVA.US,D,20220111,000000,5.98764,6.05367,5.93581,6.05367,2578513.6227408,0
+BBVA.US,D,20220112,000000,6.09139,6.16682,6.07258,6.16682,1610423.2148673,0
+BBVA.US,D,20220113,000000,6.17623,6.23286,6.15272,6.16682,1739452.3969858,0
+BBVA.US,D,20220114,000000,6.17623,6.25637,6.15742,6.25167,1429894.6390726,0
+BBVA.US,D,20220118,000000,6.19514,6.25167,6.15272,6.18573,2727136.5409557,0
+BBVA.US,D,20220119,000000,6.16682,6.18573,6.03486,6.04426,4291061.8888645,0
+BBVA.US,D,20220120,000000,6.04426,6.1197,5.98764,6.00655,2804119.2236183,0
+BBVA.US,D,20220121,000000,5.99714,6.02536,5.93581,5.94992,2457551.1887141,0
+BBVA.US,D,20220124,000000,5.84627,5.9122,5.68589,5.9122,2748609.4220903,0
+BBVA.US,D,20220125,000000,5.82736,5.95942,5.75192,5.9122,2692933.243245,0
+BBVA.US,D,20220126,000000,5.99714,6.05367,5.87918,5.93111,2993592.3664797,0
+BBVA.US,D,20220127,000000,6.01595,6.05367,5.88399,5.94992,2074566.9357065,0
+BBVA.US,D,20220128,000000,5.93111,6.01595,5.88869,6.00655,2236993.0469425,0
+BBVA.US,D,20220131,000000,5.93111,6.02536,5.9122,6.01595,2192765.2606819,0
+BBVA.US,D,20220201,000000,6.06307,6.14801,6.05367,6.13851,1598921.7448561,0
+BBVA.US,D,20220202,000000,6.23286,6.27058,6.18573,6.25167,1815410.2770311,0
+BBVA.US,D,20220203,000000,6.15742,6.21395,6.06307,6.10079,2324075.7514155,0
+BBVA.US,D,20220204,000000,6.1103,6.27048,6.10079,6.20454,2111300.5976485,0
+BBVA.US,D,20220207,000000,6.19514,6.25167,6.17153,6.19514,2409625.3348417,0
+BBVA.US,D,20220208,000000,6.3177,6.41195,6.30359,6.40254,2663902.953168,0
+BBVA.US,D,20220209,000000,6.40254,6.48738,6.40254,6.45917,3013027.8910167,0
+BBVA.US,D,20220210,000000,6.46857,6.57232,6.46857,6.5157,2881695.9651686,0
+BBVA.US,D,20220211,000000,6.37433,6.41195,6.15752,6.20454,8161002.3731393,0
+BBVA.US,D,20220214,000000,6.17623,6.19514,6.02536,6.06307,3820611.1407622,0
+BBVA.US,D,20220215,000000,6.20454,6.30829,6.20454,6.27058,2290940.1265511,0
+BBVA.US,D,20220216,000000,6.15742,6.26117,6.15742,6.23286,1899460.4231617,0
+BBVA.US,D,20220217,000000,6.19514,6.20454,6.07258,6.1103,1683800.7154142,0
+BBVA.US,D,20220218,000000,6.1197,6.15272,6.05377,6.09139,1915743.9651468,0
+BBVA.US,D,20220222,000000,6.04426,6.13381,5.95942,6.01595,3562866.1374849,0
+BBVA.US,D,20220223,000000,6.1103,6.12911,5.94051,5.96883,3033702.5693159,0
+BBVA.US,D,20220224,000000,5.53502,5.73311,5.5068,5.7142,4649678.4995596,0
+BBVA.US,D,20220225,000000,5.73311,5.80855,5.72361,5.78964,3326661.3828449,0
+BBVA.US,D,20220228,000000,5.5068,5.63406,5.4973,5.54452,2757177.3435736,0
+BBVA.US,D,20220301,000000,5.47849,5.4972,5.21916,5.28989,4499371.3937765,0
+BBVA.US,D,20220302,000000,5.48789,5.4973,5.40305,5.47849,3948744.1309505,0
+BBVA.US,D,20220303,000000,5.39365,5.40775,5.27108,5.31821,3785738.2509032,0
+BBVA.US,D,20220304,000000,5.04477,5.07299,4.92212,4.98815,5596603.2629397,0
+BBVA.US,D,20220307,000000,4.75243,4.77124,4.4884,4.52612,6699791.0317759,0
+BBVA.US,D,20220308,000000,4.87499,5.03527,4.6911,4.86559,7943315.5159915,0
+BBVA.US,D,20220309,000000,5.12962,5.2993,5.10512,5.21446,6646816.6980779,0
+BBVA.US,D,20220310,000000,5.21446,5.304,5.14843,5.19565,4922303.5551818,0
+BBVA.US,D,20220311,000000,5.25218,5.28989,5.07299,5.08249,3546469.2956088,0
+BBVA.US,D,20220314,000000,5.24277,5.31821,5.19751,5.24277,3597935.0055337,0
+BBVA.US,D,20220315,000000,5.2993,5.36533,5.23807,5.32761,4056034.0240827,0
+BBVA.US,D,20220316,000000,5.46908,5.65297,5.43607,5.57273,5743632.8376431,0
+BBVA.US,D,20220317,000000,5.45958,5.59164,5.43607,5.56333,3062358.255249,0
+BBVA.US,D,20220318,000000,5.41246,5.52561,5.40305,5.51621,2592931.2890443,0
+BBVA.US,D,20220321,000000,5.51621,5.53502,5.44547,5.5068,3194851.7601593,0
+BBVA.US,D,20220322,000000,5.55392,5.61045,5.53502,5.54452,3035036.6500139,0
+BBVA.US,D,20220323,000000,5.42186,5.44684,5.33702,5.33702,1834482.4253412,0
+BBVA.US,D,20220324,000000,5.32761,5.39365,5.3088,5.33702,2996308.5017033,0
+BBVA.US,D,20220325,000000,5.28989,5.36533,5.26628,5.35593,2266276.4755146,0
+BBVA.US,D,20220328,000000,5.39365,5.42186,5.3088,5.42186,2821030.5082424,0
+BBVA.US,D,20220329,000000,5.73311,5.77083,5.63406,5.7048,3732042.2683502,0
+BBVA.US,D,20220330,000000,5.67648,5.68119,5.56803,5.60105,3036846.3861099,0
+BBVA.US,D,20220331,000000,5.46908,5.4973,5.35593,5.36533,3192587.8037797,0
+BBVA.US,D,20220401,000000,5.48789,5.51621,5.37474,5.43136,8688677.7319298,0
+BBVA.US,D,20220404,000000,5.43136,5.4973,5.38894,5.4973,7079045.5748597,0
+BBVA.US,D,20220405,000000,5.34642,5.38894,5.3088,5.32761,3279231.5987653,0
+BBVA.US,D,20220406,000000,5.18262,5.20221,5.11404,5.16302,3380724.8245037,0
+BBVA.US,D,20220407,000000,5.26099,5.28549,5.13363,5.22181,3234327.0753183,0
+BBVA.US,D,20220408,000000,5.21201,5.2316,5.18262,5.18262,2331512.7154288,0
+BBVA.US,D,20220411,000000,5.28059,5.33692,5.21201,5.22181,2787735.6510988,0
+BBVA.US,D,20220412,000000,5.29038,5.31488,5.19241,5.2316,2114641.4133519,0
+BBVA.US,D,20220413,000000,5.19241,5.28059,5.18262,5.27079,1621908.3533626,0
+BBVA.US,D,20220414,000000,5.27079,5.34917,5.2463,5.30018,2880858.9749832,0
+BBVA.US,D,20220418,000000,5.28059,5.35896,5.2414,5.33937,1262047.4853065,0
+BBVA.US,D,20220419,000000,5.35896,5.41285,5.35896,5.38835,1214320.6717831,0
+BBVA.US,D,20220420,000000,5.48632,5.49612,5.33937,5.38835,1599069.7492182,0
+BBVA.US,D,20220421,000000,5.49612,5.51082,5.34917,5.35896,1526718.0720082,0
+BBVA.US,D,20220422,000000,5.35896,5.36386,5.2316,5.2316,2058782.5256735,0
+BBVA.US,D,20220425,000000,5.16302,5.18262,5.03566,5.18262,2467403.1756281,0
+BBVA.US,D,20220426,000000,4.94749,4.98668,4.84952,4.84952,3271608.8637597,0
+BBVA.US,D,20220427,000000,4.79074,4.88871,4.77575,4.84952,2729069.78414,0
+BBVA.US,D,20220428,000000,4.87891,4.94749,4.80543,4.9279,3071718.2552492,0
+BBVA.US,D,20220429,000000,5.16302,5.22181,5.08465,5.08465,2393694.961886,0
+BBVA.US,D,20220502,000000,5.06505,5.07485,4.9181,4.99647,2360513.4046334,0
+BBVA.US,D,20220503,000000,5.05526,5.07485,5.01607,5.06505,2291392.3053952,0
+BBVA.US,D,20220504,000000,4.96708,5.10424,4.88871,5.09444,1980551.5027709,0
+BBVA.US,D,20220505,000000,4.9279,4.93279,4.68787,4.72216,2861187.6641866,0
+BBVA.US,D,20220506,000000,4.79074,4.80053,4.71236,4.76135,3840902.0284399,0
+BBVA.US,D,20220509,000000,4.76135,4.78584,4.71236,4.71236,2760489.5791244,0
+BBVA.US,D,20220510,000000,4.88871,4.89361,4.72216,4.81033,3045247.9302758,0
+BBVA.US,D,20220511,000000,4.82993,4.93769,4.74175,4.74175,2663571.2192531,0
+BBVA.US,D,20220512,000000,4.73196,4.82993,4.68297,4.76135,2511240.0262289,0
+BBVA.US,D,20220513,000000,4.85932,4.97688,4.84952,4.93769,2428095.2585062,0
+BBVA.US,D,20220516,000000,4.94749,4.99647,4.87891,4.94749,1742998.3773566,0
+BBVA.US,D,20220517,000000,5.03566,5.07485,5.00627,5.07485,3476246.839773,0
+BBVA.US,D,20220518,000000,5.01607,5.03547,4.8985,4.9181,1955387.6990626,0
+BBVA.US,D,20220519,000000,4.83972,4.95729,4.83972,4.9181,2418482.1200109,0
+BBVA.US,D,20220520,000000,4.94749,4.95729,4.82993,4.9083,2408432.1134676,0
+BBVA.US,D,20220523,000000,4.99647,5.09444,4.99334,5.07485,1854298.6783406,0
+BBVA.US,D,20220524,000000,5.11404,5.15323,5.05526,5.12384,2201053.5049569,0
+BBVA.US,D,20220525,000000,5.05526,5.16302,5.04546,5.13363,1782777.8669977,0
+BBVA.US,D,20220526,000000,5.18262,5.26099,5.18262,5.2316,1084020.6935904,0
+BBVA.US,D,20220527,000000,5.2414,5.32957,5.22181,5.30018,2726471.0316863,0
+BBVA.US,D,20220531,000000,5.31978,5.37856,5.29038,5.35896,2271323.9346204,0
+BBVA.US,D,20220601,000000,5.31978,5.33496,5.20221,5.2414,1629991.4329702,0
+BBVA.US,D,20220602,000000,5.2316,5.29038,5.20221,5.29038,1483901.9411458,0
+BBVA.US,D,20220603,000000,5.26099,5.26099,5.18262,5.21201,919861.40023884,0
+BBVA.US,D,20220606,000000,5.31978,5.36876,5.30018,5.30998,1893388.1614385,0
+BBVA.US,D,20220607,000000,5.27079,5.31488,5.2512,5.30998,1528923.8473627,0
+BBVA.US,D,20220608,000000,5.21201,5.2365,5.14784,5.15323,13510263.808374,0
+BBVA.US,D,20220609,000000,5.00627,5.00627,4.83972,4.83972,6008660.6762532,0
+BBVA.US,D,20220610,000000,4.52622,4.53601,4.40865,4.42825,8211843.4025842,0
+BBVA.US,D,20220613,000000,4.2617,4.29109,4.20292,4.23231,3523637.8365026,0
+BBVA.US,D,20220614,000000,4.31068,4.34007,4.19312,4.2519,4063068.8245191,0
+BBVA.US,D,20220615,000000,4.32048,4.39886,4.28129,4.37926,3360876.9291924,0
+BBVA.US,D,20220616,000000,4.2617,4.33518,4.2421,4.28129,3253254.2814256,0
+BBVA.US,D,20220617,000000,4.37926,4.41845,4.33028,4.35967,2973136.1222044,0
+BBVA.US,D,20220621,000000,4.46254,4.46744,4.39886,4.40865,2344017.5529427,0
+BBVA.US,D,20220622,000000,4.46744,4.56541,4.45274,4.47723,2176684.8419247,0
+BBVA.US,D,20220623,000000,4.36947,4.36947,4.30089,4.35967,2003719.7993909,0
+BBVA.US,D,20220624,000000,4.39886,4.48703,4.39886,4.47723,1454202.0589205,0
+BBVA.US,D,20220627,000000,4.53601,4.585,4.48703,4.54581,2555332.0567643,0
+BBVA.US,D,20220628,000000,4.55561,4.5997,4.45764,4.47723,2721266.3817407,0
+BBVA.US,D,20220629,000000,4.46744,4.49193,4.40865,4.47723,4850975.6598694,0
+BBVA.US,D,20220630,000000,4.35967,4.46744,4.31068,4.42825,3532558.9270153,0
+BBVA.US,D,20220701,000000,4.36947,4.44784,4.31068,4.44784,3084645.6707347,0
+BBVA.US,D,20220705,000000,4.22251,4.30089,4.20292,4.30089,2668020.5365923,0
+BBVA.US,D,20220706,000000,4.20292,4.24201,4.15393,4.22251,3091491.6380195,0
+BBVA.US,D,20220707,000000,4.33028,4.36947,4.31068,4.33028,1732169.561653,0
+BBVA.US,D,20220708,000000,4.34007,4.36947,4.28619,4.34987,1532045.2083224,0
+BBVA.US,D,20220711,000000,4.2715,4.27639,4.20292,4.20292,2351102.3686462,0
+BBVA.US,D,20220712,000000,3.95799,4.05596,3.95799,3.98738,3742678.1680233,0
+BBVA.US,D,20220713,000000,3.98738,4.05165,3.94819,4.01677,6539254.2727755,0
+BBVA.US,D,20220714,000000,3.89921,3.9384,3.85022,3.89921,5142706.5475532,0
+BBVA.US,D,20220715,000000,3.95799,4.04616,3.9237,4.03637,3198438.5693196,0
+BBVA.US,D,20220718,000000,4.03637,4.09515,4.01677,4.04616,3965644.1876576,0
+BBVA.US,D,20220719,000000,4.19312,4.29109,4.19312,4.28129,3422760.1047664,0
+BBVA.US,D,20220720,000000,4.14413,4.17353,4.05596,4.09515,3920933.6009608,0
+BBVA.US,D,20220721,000000,4.12454,4.19312,4.12454,4.19312,2613121.1254678,0
+BBVA.US,D,20220722,000000,4.13434,4.16373,4.07556,4.11474,1664711.2148685,0
+BBVA.US,D,20220725,000000,4.16373,4.22251,4.14903,4.21271,3249098.931371,0
+BBVA.US,D,20220726,000000,4.05596,4.08535,4.02657,4.05596,4059025.7536357,0
+BBVA.US,D,20220727,000000,4.09515,4.20292,4.08535,4.20292,1838184.5758321,0
+BBVA.US,D,20220728,000000,4.10495,4.19312,4.08535,4.19312,2041121.0120417,0
+BBVA.US,D,20220729,000000,4.34987,4.44784,4.32538,4.44784,2275194.5038681,0
+BBVA.US,D,20220801,000000,4.38906,4.42335,4.34997,4.37926,2778545.0905752,0
+BBVA.US,D,20220802,000000,4.44784,4.44784,4.35967,4.35967,2874124.2661499,0
+BBVA.US,D,20220803,000000,4.47723,4.53601,4.45274,4.51642,2043289.0207658,0
+BBVA.US,D,20220804,000000,4.55561,4.5948,4.52622,4.54581,4173588.2749032,0
+BBVA.US,D,20220805,000000,4.55561,4.61439,4.55071,4.61439,3565354.6522069,0
+BBVA.US,D,20220808,000000,4.60459,4.64868,4.5997,4.62419,5520891.3763513,0
+BBVA.US,D,20220809,000000,4.67317,4.69767,4.65515,4.67317,2154615.860463,0
+BBVA.US,D,20220810,000000,4.71236,4.75645,4.70256,4.74175,4097886.5955122,0
+BBVA.US,D,20220811,000000,4.77114,4.80053,4.74175,4.75155,2480342.8397506,0
+BBVA.US,D,20220812,000000,4.78094,4.82993,4.74665,4.82993,7796510.4996305,0
+BBVA.US,D,20220815,000000,4.73196,4.80053,4.71726,4.80053,2637305.0382274,0
+BBVA.US,D,20220816,000000,4.78094,4.86911,4.77114,4.83972,3466027.3937532,0
+BBVA.US,D,20220817,000000,4.78094,4.83482,4.77114,4.80053,1396017.9716781,0
+BBVA.US,D,20220818,000000,4.82993,4.84952,4.77114,4.80053,2224845.461337,0
+BBVA.US,D,20220819,000000,4.5948,4.61439,4.5703,4.585,1836607.5638364,0
+BBVA.US,D,20220822,000000,4.45764,4.45764,4.38906,4.44784,3932452.4232075,0
+BBVA.US,D,20220823,000000,4.47723,4.49683,4.43804,4.43804,4126786.2334627,0
+BBVA.US,D,20220824,000000,4.38906,4.44784,4.36457,4.41845,1589307.5856411,0
+BBVA.US,D,20220825,000000,4.36947,4.45764,4.35967,4.43804,2236366.3250232,0
+BBVA.US,D,20220826,000000,4.46744,4.46744,4.30089,4.30089,2374823.8953643,0
+BBVA.US,D,20220829,000000,4.35967,4.36947,4.28129,4.33028,2993913.8931973,0
+BBVA.US,D,20220830,000000,4.40865,4.42835,4.33028,4.36947,2434014.4122686,0
+BBVA.US,D,20220831,000000,4.37926,4.42825,4.34007,4.34987,1826109.461328,0
+BBVA.US,D,20220901,000000,4.34987,4.34987,4.247,4.33028,2136298.0240394,0
+BBVA.US,D,20220902,000000,4.37926,4.44784,4.2715,4.31068,3449292.6936437,0
+BBVA.US,D,20220906,000000,4.32048,4.35477,4.2715,4.30089,1613524.1614322,0
+BBVA.US,D,20220907,000000,4.2519,4.39886,4.23388,4.37926,2807729.5093327,0
+BBVA.US,D,20220908,000000,4.35967,4.51642,4.34987,4.50662,2540916.4319002,0
+BBVA.US,D,20220909,000000,4.72216,4.76135,4.71236,4.74175,1965957.2519527,0
+BBVA.US,D,20220912,000000,4.86911,4.9083,4.85442,4.86911,2090824.9596982,0
+BBVA.US,D,20220913,000000,4.74175,4.82503,4.71236,4.73196,2418019.7339694,0
+BBVA.US,D,20220914,000000,4.73196,4.78094,4.71236,4.77114,1600474.2595781,0
+BBVA.US,D,20220915,000000,4.79074,4.89361,4.78094,4.82993,1666832.2704847,0
+BBVA.US,D,20220916,000000,4.77114,4.82993,4.75155,4.82993,1494559.2759334,0
+BBVA.US,D,20220919,000000,4.75155,4.84952,4.74175,4.83972,1003536.9422255,0
+BBVA.US,D,20220920,000000,4.78094,4.81033,4.71266,4.76135,2810751.8604778,0
+BBVA.US,D,20220921,000000,4.77114,4.78584,4.66338,4.67317,1849525.7928443,0
+BBVA.US,D,20220922,000000,4.76135,4.77604,4.67317,4.70256,1656267.8211933,0
+BBVA.US,D,20220923,000000,4.55561,4.55561,4.44784,4.49683,2119799.1101896,0
+BBVA.US,D,20220926,000000,4.45764,4.51642,4.40865,4.42825,2306186.6172821,0
+BBVA.US,D,20220927,000000,4.34987,4.38906,4.29109,4.32048,2750161.9368123,0
+BBVA.US,D,20220928,000000,4.32048,4.44686,4.31068,4.42825,2876703.6249285,0
+BBVA.US,D,20220929,000000,4.33028,4.35967,4.2715,4.35967,2211251.5158623,0
+BBVA.US,D,20220930,000000,4.34007,4.43804,4.34007,4.35967,2449423.197438,0
+BBVA.US,D,20221003,000000,4.40865,4.51642,4.37926,4.50662,2026444.0829246,0
+BBVA.US,D,20221004,000000,4.72216,4.80053,4.72216,4.79074,2102721.4482481,0
+BBVA.US,D,20221005,000000,4.63399,4.66827,4.5899,4.64378,1377599.0840005,0
+BBVA.US,D,20221006,000000,4.585,4.60949,4.55561,4.585,2053037.9149863,0
+BBVA.US,D,20221007,000000,4.52,4.54,4.465,4.51,1975935,0
+BBVA.US,D,20221010,000000,4.48,4.515,4.42,4.46,2110107,0
+BBVA.US,D,20221011,000000,4.42,4.48,4.37,4.37,1993564,0
+BBVA.US,D,20221012,000000,4.42,4.45,4.395,4.43,1241789,0
+BBVA.US,D,20221013,000000,4.43,4.665,4.4,4.66,2526974,0
+BBVA.US,D,20221014,000000,4.68,4.705,4.57,4.58,2270908,0
+BBVA.US,D,20221017,000000,4.74,4.795,4.73,4.77,2479778,0
+BBVA.US,D,20221018,000000,4.93,4.93,4.83,4.88,1505633,0
+BBVA.US,D,20221019,000000,4.83,4.855,4.79,4.83,989137,0
+BBVA.US,D,20221020,000000,4.92,4.98,4.87,4.92,2859777,0
+BBVA.US,D,20221021,000000,4.81,4.98,4.79,4.97,2083543,0
+BBVA.US,D,20221024,000000,5.07,5.16,5.07,5.14,1810233,0
+BBVA.US,D,20221025,000000,5.12,5.215,5.12,5.21,1339883,0
+BBVA.US,D,20221026,000000,5.2,5.26,5.175,5.23,1475807,0
+BBVA.US,D,20221027,000000,5.19,5.27,5.18,5.2,1253581,0
+BBVA.US,D,20221028,000000,5.12,5.24,5.1,5.23,1293914,0
+BBVA.US,D,20221031,000000,5.1,5.1568,5.1,5.15,1519186,0
+BBVA.US,D,20221101,000000,5.23,5.245,5.165,5.22,2210730,0
+BBVA.US,D,20221102,000000,5.26,5.315,5.16,5.17,1489994,0
+BBVA.US,D,20221103,000000,5.04,5.14,5.03,5.13,4258516,0
+BBVA.US,D,20221104,000000,5.25,5.33,5.195,5.33,2364970,0
+BBVA.US,D,20221107,000000,5.33,5.35,5.3,5.35,1214609,0
+BBVA.US,D,20221108,000000,5.33,5.365,5.3,5.35,3140443,0
+BBVA.US,D,20221109,000000,5.3,5.36,5.25,5.25,972106,0
+BBVA.US,D,20221110,000000,5.32,5.42,5.28,5.42,1524709,0
+BBVA.US,D,20221111,000000,5.45,5.51,5.42,5.5,1303546,0
+BBVA.US,D,20221114,000000,5.5,5.58,5.49,5.52,1471140,0
+BBVA.US,D,20221115,000000,5.6,5.62,5.45,5.53,2721451,0
+BBVA.US,D,20221116,000000,5.58,5.59,5.5143,5.53,1196646,0
+BBVA.US,D,20221117,000000,5.46,5.54,5.46,5.54,1315883,0
+BBVA.US,D,20221118,000000,5.6,5.62,5.565,5.61,994836,0
+BBVA.US,D,20221121,000000,5.55,5.6,5.55,5.58,1175519,0
+BBVA.US,D,20221122,000000,5.61,5.7,5.6,5.7,981059,0
+BBVA.US,D,20221123,000000,5.7,5.74,5.675,5.71,1041079,0
+BBVA.US,D,20221125,000000,5.78,5.85,5.78,5.84,962568,0
+BBVA.US,D,20221128,000000,5.77,5.7975,5.69,5.69,1518260,0
+BBVA.US,D,20221129,000000,5.77,5.84,5.74,5.79,2375077,0
+BBVA.US,D,20221130,000000,5.79,5.86,5.71,5.86,2552139,0
+BBVA.US,D,20221201,000000,5.9,5.9,5.785,5.82,1512174,0
+BBVA.US,D,20221202,000000,5.82,5.89,5.82,5.89,875484,0
+BBVA.US,D,20221205,000000,5.85,5.889,5.75,5.76,1432380,0
+BBVA.US,D,20221206,000000,5.8,5.83,5.72,5.76,1542267,0
+BBVA.US,D,20221207,000000,5.78,5.81,5.735,5.76,1186001,0
+BBVA.US,D,20221208,000000,5.8,5.8,5.74,5.76,1351232,0
+BBVA.US,D,20221209,000000,5.76,5.815,5.76,5.78,1260906,0
+BBVA.US,D,20221212,000000,5.76,5.79,5.72,5.79,1675462,0
+BBVA.US,D,20221213,000000,5.92,5.93,5.83,5.86,2705670,0
+BBVA.US,D,20221214,000000,5.84,5.93,5.83,5.87,2911918,0
+BBVA.US,D,20221215,000000,5.73,5.73,5.6041,5.62,2592290,0
+BBVA.US,D,20221216,000000,5.68,5.725,5.655,5.7,2638981,0
+BBVA.US,D,20221219,000000,5.68,5.72,5.6701,5.7,1413088,0
+BBVA.US,D,20221220,000000,5.85,5.92,5.8417,5.89,1371311,0
+BBVA.US,D,20221221,000000,5.98,6.03,5.9616,6.03,1354101,0
+BBVA.US,D,20221222,000000,5.99,6,5.91,5.98,1018028,0
+BBVA.US,D,20221223,000000,5.92,6.01,5.92,6.01,961473,0
+BBVA.US,D,20221227,000000,5.99,6,5.96,6,1192416,0
+BBVA.US,D,20221228,000000,6.01,6.03,5.975,5.99,1037816,0
+BBVA.US,D,20221229,000000,6.05,6.07,6.03,6.05,1248009,0
+BBVA.US,D,20221230,000000,6.03,6.0578,5.99,6.01,926555,0
+BBVA.US,D,20230103,000000,6.16,6.205,6.15,6.17,1452871,0
+BBVA.US,D,20230104,000000,6.4,6.48,6.36,6.47,1891735,0
+BBVA.US,D,20230105,000000,6.44,6.5,6.43,6.49,1169110,0
+BBVA.US,D,20230106,000000,6.49,6.6,6.47,6.6,1309420,0
+BBVA.US,D,20230109,000000,6.67,6.73,6.66,6.68,1593833,0
+BBVA.US,D,20230110,000000,6.75,6.79,6.73,6.79,1069568,0
+BBVA.US,D,20230111,000000,6.74,6.76,6.7,6.72,1072374,0
+BBVA.US,D,20230112,000000,6.81,6.8599,6.76,6.85,1091648,0
+BBVA.US,D,20230113,000000,6.8,6.9,6.79,6.89,1684633,0
+BBVA.US,D,20230117,000000,6.95,6.96,6.88,6.93,1286732,0
+BBVA.US,D,20230118,000000,7,7.0151,6.87,6.88,1165959,0
+BBVA.US,D,20230119,000000,6.73,6.82,6.72,6.81,1183642,0
+BBVA.US,D,20230120,000000,6.85,6.91,6.8319,6.91,722652,0
+BBVA.US,D,20230123,000000,6.96,6.9975,6.94,6.98,1000955,0
+BBVA.US,D,20230124,000000,6.9,6.97,6.88,6.93,1333328,0
+BBVA.US,D,20230125,000000,6.79,6.8775,6.79,6.87,1968500,0
+BBVA.US,D,20230126,000000,7,7.01,6.94,7,1105908,0
+BBVA.US,D,20230127,000000,6.96,6.99,6.93,6.97,765605,0
+BBVA.US,D,20230130,000000,6.97,7.01,6.93,6.95,1039359,0
+BBVA.US,D,20230131,000000,6.96,7.06,6.95,7.06,1278783,0
+BBVA.US,D,20230201,000000,7.335,7.45,7.29,7.39,1714638,0
+BBVA.US,D,20230202,000000,7.45,7.47,7.29,7.38,1987464,0
+BBVA.US,D,20230203,000000,7.43,7.49,7.37,7.4,1828905,0
+BBVA.US,D,20230206,000000,7.28,7.2999,7.22,7.26,1177467,0
+BBVA.US,D,20230207,000000,7.19,7.29,7.18,7.28,1271183,0
+BBVA.US,D,20230208,000000,7.22,7.26,7.21,7.24,1098178,0
+BBVA.US,D,20230209,000000,7.33,7.34,7.26,7.26,1408026,0
+BBVA.US,D,20230210,000000,7.19,7.2153,7.145,7.2,1129939,0
+BBVA.US,D,20230213,000000,7.26,7.33,7.25,7.31,664732,0
+BBVA.US,D,20230214,000000,7.35,7.46,7.34,7.4,1128137,0
+BBVA.US,D,20230215,000000,7.3,7.39,7.29,7.39,1112201,0
+BBVA.US,D,20230216,000000,7.4,7.49,7.3943,7.46,915115,0
+BBVA.US,D,20230217,000000,7.4,7.47,7.39,7.45,1555599,0
+BBVA.US,D,20230221,000000,7.36,7.4399,7.35,7.39,1018192,0
+BBVA.US,D,20230222,000000,7.34,7.385,7.31,7.34,832849,0
+BBVA.US,D,20230223,000000,7.44,7.46,7.4,7.44,1376355,0
+BBVA.US,D,20230224,000000,7.4,7.435,7.38,7.42,1502797,0
+BBVA.US,D,20230227,000000,7.59,7.62,7.57,7.6,1113743,0
+BBVA.US,D,20230228,000000,7.87,7.89,7.74,7.76,1823976,0
+BBVA.US,D,20230301,000000,7.68,7.735,7.665,7.71,1577802,0
+BBVA.US,D,20230302,000000,7.62,7.7099,7.61,7.7,1071679,0
+BBVA.US,D,20230303,000000,7.74,7.87,7.7213,7.87,740236,0
+BBVA.US,D,20230306,000000,7.9,7.93,7.88,7.92,917539,0
+BBVA.US,D,20230307,000000,7.82,7.82,7.66,7.69,1522722,0
+BBVA.US,D,20230308,000000,7.69,7.75,7.67,7.71,1060518,0
+BBVA.US,D,20230309,000000,7.7,7.73,7.565,7.57,1879112,0
+BBVA.US,D,20230310,000000,7.44,7.49,7.26,7.32,2697149,0
+BBVA.US,D,20230313,000000,6.97,7.02,6.87,6.87,5877956,0
+BBVA.US,D,20230314,000000,7.08,7.17,7.01,7.05,2387418,0
+BBVA.US,D,20230315,000000,6.245,6.53,6.24,6.53,3187714,0
+BBVA.US,D,20230316,000000,6.41,6.73,6.375,6.73,2218274,0
+BBVA.US,D,20230317,000000,6.5,6.5,6.315,6.39,2205129,0
+BBVA.US,D,20230320,000000,6.51,6.735,6.5,6.61,5996170,0
+BBVA.US,D,20230321,000000,7.01,7.1,6.99,7.05,2825894,0
+BBVA.US,D,20230322,000000,7.17,7.185,6.94,6.94,2473781,0
+BBVA.US,D,20230323,000000,7.02,7.04,6.73,6.78,2174434,0
+BBVA.US,D,20230324,000000,6.6,6.66,6.5,6.65,2444086,0
+BBVA.US,D,20230327,000000,6.69,6.83,6.685,6.79,3200610,0
+BBVA.US,D,20230328,000000,6.76,6.87,6.755,6.83,1200656,0
+BBVA.US,D,20230329,000000,6.99,7.1,6.95,7.08,3230676,0
+BBVA.US,D,20230330,000000,7.22,7.22,7.1101,7.14,1333611,0
+BBVA.US,D,20230331,000000,7.12,7.14,7.04,7.05,1665354,0
+BBVA.US,D,20230403,000000,6.86,6.91,6.79,6.84,1397477,0
+BBVA.US,D,20230404,000000,7.05,7.07,6.92,6.97,1894187,0
+BBVA.US,D,20230405,000000,7.02,7.055,6.985,7.04,1448616,0
+BBVA.US,D,20230406,000000,7.09,7.17,7.08,7.12,1529627,0
+BBVA.US,D,20230410,000000,7.04,7.11,7.01,7.1,897243,0
+BBVA.US,D,20230411,000000,7.07,7.09,7.04,7.09,1100796,0
+BBVA.US,D,20230412,000000,7.25,7.29,7.19,7.23,1458193,0
+BBVA.US,D,20230413,000000,7.26,7.305,7.255,7.3,1022310,0
+BBVA.US,D,20230414,000000,7.4,7.45,7.39,7.43,1054431,0
+BBVA.US,D,20230417,000000,7.29,7.37,7.25,7.37,1156522,0
+BBVA.US,D,20230418,000000,7.53,7.55,7.46,7.46,1510372,0
+BBVA.US,D,20230419,000000,7.48,7.57,7.46,7.57,1410345,0
+BBVA.US,D,20230420,000000,7.42,7.475,7.4,7.44,1295422,0
+BBVA.US,D,20230421,000000,7.36,7.43,7.33,7.39,1724130,0
+BBVA.US,D,20230424,000000,7.45,7.5,7.45,7.49,987619,0
+BBVA.US,D,20230425,000000,7.3,7.305,7.125,7.17,5278668,0
+BBVA.US,D,20230426,000000,7.29,7.3525,7.26,7.28,2336272,0
+BBVA.US,D,20230427,000000,7.48,7.65,7.46,7.65,5233541,0
+BBVA.US,D,20230428,000000,7.26,7.35,7.25,7.34,1483244,0
+BBVA.US,D,20230501,000000,7.38,7.43,7.285,7.29,1889299,0
+BBVA.US,D,20230502,000000,7.23,7.235,6.99,7.08,2346216,0
+BBVA.US,D,20230503,000000,6.88,7.05,6.855,6.94,3541589,0
+BBVA.US,D,20230504,000000,6.82,6.865,6.725,6.84,1410817,0
+BBVA.US,D,20230505,000000,6.84,7,6.835,6.97,1682538,0
+BBVA.US,D,20230508,000000,7.04,7.05,7,7.02,1326350,0
+BBVA.US,D,20230509,000000,6.89,6.95,6.86,6.93,988288,0
+BBVA.US,D,20230510,000000,7,7,6.855,6.92,806125,0
+BBVA.US,D,20230511,000000,7.04,7.15,7.01,7.12,1298273,0
+BBVA.US,D,20230512,000000,7.23,7.2499,7.13,7.14,7504943,0
+BBVA.US,D,20230515,000000,6.85,6.91,6.815,6.9,2009136,0
+BBVA.US,D,20230516,000000,6.84,6.875,6.78,6.78,2290071,0
+BBVA.US,D,20230517,000000,6.88,7,6.85,6.97,2249501,0
+BBVA.US,D,20230518,000000,7,7.04,6.96,7.04,1583986,0
+BBVA.US,D,20230519,000000,7.04,7.075,7,7.02,1118553,0
+BBVA.US,D,20230522,000000,7.065,7.085,7.01,7.06,973893,0
+BBVA.US,D,20230523,000000,7,7.025,6.93,6.95,683180,0
+BBVA.US,D,20230524,000000,6.85,6.86,6.805,6.84,837222,0
+BBVA.US,D,20230525,000000,6.87,6.93,6.85,6.89,1009072,0
+BBVA.US,D,20230526,000000,6.89,7,6.885,6.99,671075,0
+BBVA.US,D,20230530,000000,6.84,6.865,6.775,6.85,1263099,0
+BBVA.US,D,20230531,000000,6.65,6.65,6.465,6.52,2369246,0
+BBVA.US,D,20230601,000000,6.68,6.76,6.6604,6.74,2946146,0
+BBVA.US,D,20230602,000000,6.94,7.01,6.93,7,2298791,0
+BBVA.US,D,20230605,000000,6.98,6.98,6.875,6.94,1131968,0
+BBVA.US,D,20230606,000000,6.86,7.02,6.86,7.02,1021085,0
+BBVA.US,D,20230607,000000,6.95,7.025,6.9323,6.98,1236753,0
+BBVA.US,D,20230608,000000,7.14,7.14,7.0881,7.14,897761,0
+BBVA.US,D,20230609,000000,7.02,7.07,6.995,7.07,2197529,0
+BBVA.US,D,20230612,000000,7.07,7.12,7.06,7.09,752586,0
+BBVA.US,D,20230613,000000,7.04,7.09,7.035,7.07,1351116,0
+BBVA.US,D,20230614,000000,7.36,7.41,7.24,7.29,1402114,0
+BBVA.US,D,20230615,000000,7.35,7.42,7.345,7.39,1011209,0
+BBVA.US,D,20230616,000000,7.44,7.49,7.395,7.45,1079221,0
+BBVA.US,D,20230620,000000,7.41,7.41,7.35,7.36,700413,0
+BBVA.US,D,20230621,000000,7.39,7.45,7.355,7.41,716114,0
+BBVA.US,D,20230622,000000,7.39,7.415,7.3515,7.36,1055243,0
+BBVA.US,D,20230623,000000,7.23,7.26,7.205,7.21,692289,0
+BBVA.US,D,20230626,000000,7.34,7.38,7.33,7.33,956343,0
+BBVA.US,D,20230627,000000,7.36,7.465,7.34,7.45,1048633,0
+BBVA.US,D,20230628,000000,7.44,7.51,7.43,7.49,597907,0
+BBVA.US,D,20230629,000000,7.53,7.6,7.53,7.58,623876,0
+BBVA.US,D,20230630,000000,7.73,7.748,7.66,7.68,974930,0
+BBVA.US,D,20230703,000000,7.75,7.765,7.715,7.74,488979,0
+BBVA.US,D,20230705,000000,7.61,7.61,7.54,7.56,940753,0
+BBVA.US,D,20230706,000000,7.51,7.51,7.375,7.45,990251,0
+BBVA.US,D,20230707,000000,7.48,7.63,7.48,7.59,725244,0
+BBVA.US,D,20230710,000000,7.6,7.635,7.55,7.58,537125,0
+BBVA.US,D,20230711,000000,7.67,7.69,7.62,7.68,745257,0
+BBVA.US,D,20230712,000000,7.79,7.935,7.79,7.89,1110801,0
+BBVA.US,D,20230713,000000,7.98,8.025,7.925,7.97,1107906,0
+BBVA.US,D,20230714,000000,8.03,8.03,7.92,7.93,589308,0
+BBVA.US,D,20230717,000000,7.94,8.04,7.94,8.04,933848,0
+BBVA.US,D,20230718,000000,7.98,8.09,7.98,8.06,624820,0
+BBVA.US,D,20230719,000000,7.95,7.985,7.91,7.98,610845,0
+BBVA.US,D,20230720,000000,8.05,8.08,8.005,8.02,587985,0
+BBVA.US,D,20230721,000000,7.95,7.95,7.8901,7.91,707969,0
+BBVA.US,D,20230724,000000,7.85,7.9,7.84,7.86,444693,0
+BBVA.US,D,20230725,000000,7.87,7.895,7.84,7.86,644276,0
+BBVA.US,D,20230726,000000,7.82,7.93,7.815,7.89,560425,0
+BBVA.US,D,20230727,000000,7.93,7.96,7.82,7.85,1146556,0
+BBVA.US,D,20230728,000000,8.09,8.14,8.048,8.05,973119,0
+BBVA.US,D,20230731,000000,7.95,7.99,7.94,7.94,1271416,0
+BBVA.US,D,20230801,000000,7.75,7.76,7.65,7.68,1866586,0
+BBVA.US,D,20230802,000000,7.55,7.55,7.475,7.5,782126,0
+BBVA.US,D,20230803,000000,7.49,7.565,7.46,7.55,1054176,0
+BBVA.US,D,20230804,000000,7.61,7.67,7.59,7.61,1308212,0
+BBVA.US,D,20230807,000000,7.67,7.71,7.645,7.7,746557,0
+BBVA.US,D,20230808,000000,7.46,7.59,7.405,7.59,1155265,0
+BBVA.US,D,20230809,000000,7.58,7.65,7.551,7.62,1784961,0
+BBVA.US,D,20230810,000000,7.84,7.9684,7.833,7.88,1828637,0
+BBVA.US,D,20230811,000000,7.9,7.92,7.86,7.88,3225700,0
+BBVA.US,D,20230814,000000,7.86,7.895,7.8323,7.84,791238,0
+BBVA.US,D,20230815,000000,7.8,7.8,7.73,7.74,691793,0
+BBVA.US,D,20230816,000000,7.72,7.755,7.6825,7.7,1845343,0
+BBVA.US,D,20230817,000000,7.75,7.75,7.64,7.67,1200625,0
+BBVA.US,D,20230818,000000,7.62,7.69,7.6,7.69,1184193,0
+BBVA.US,D,20230821,000000,7.72,7.77,7.69,7.75,809668,0
+BBVA.US,D,20230822,000000,7.82,7.82,7.68,7.69,759938,0
+BBVA.US,D,20230823,000000,7.64,7.73,7.64,7.7,1357246,0
+BBVA.US,D,20230824,000000,7.74,7.815,7.74,7.74,611484,0
+BBVA.US,D,20230825,000000,7.82,7.82,7.7017,7.77,618549,0
+BBVA.US,D,20230828,000000,7.88,7.94,7.88,7.92,613284,0
+BBVA.US,D,20230829,000000,7.96,8.05,7.935,8.05,846363,0
+BBVA.US,D,20230830,000000,8.12,8.18,8.075,8.08,654470,0
+BBVA.US,D,20230831,000000,8.02,8.025,7.88,7.94,1197236,0
+BBVA.US,D,20230901,000000,8.01,8.01,7.81,7.81,2058788,0
+BBVA.US,D,20230905,000000,7.76,7.78,7.66,7.67,1145616,0
+BBVA.US,D,20230906,000000,7.57,7.6,7.5,7.52,1419033,0
+BBVA.US,D,20230907,000000,7.49,7.51,7.43,7.43,566760,0
+BBVA.US,D,20230908,000000,7.44,7.505,7.415,7.48,540147,0
+BBVA.US,D,20230911,000000,7.61,7.65,7.59,7.6,848232,0
+BBVA.US,D,20230912,000000,7.6,7.66,7.59,7.64,865791,0
+BBVA.US,D,20230913,000000,7.7,7.71,7.6,7.62,598992,0
+BBVA.US,D,20230914,000000,7.72,7.76,7.715,7.73,594965,0
+BBVA.US,D,20230915,000000,7.68,7.71,7.66,7.67,837015,0
+BBVA.US,D,20230918,000000,7.69,7.69,7.5919,7.63,762460,0
+BBVA.US,D,20230919,000000,7.75,7.82,7.73,7.8,600092,0
+BBVA.US,D,20230920,000000,8,8.05,7.93,7.93,1048915,0
+BBVA.US,D,20230921,000000,7.92,8,7.91,7.93,1018303,0
+BBVA.US,D,20230922,000000,7.99,7.995,7.91,7.93,636413,0
+BBVA.US,D,20230925,000000,7.84,7.85,7.775,7.84,759123,0
+BBVA.US,D,20230926,000000,7.77,7.84,7.72,7.72,781200,0
+BBVA.US,D,20230927,000000,7.86,7.86,7.77,7.82,1512091,0
+BBVA.US,D,20230928,000000,8,8.12,7.995,8.06,3330986,0
+BBVA.US,D,20230929,000000,8.17,8.19,8.03,8.05,922553,0
+BBVA.US,D,20231002,000000,8.16,8.175,8,8.02,1077759,0
+BBVA.US,D,20231003,000000,8.1,8.11,8.02,8.03,1542047,0
+BBVA.US,D,20231004,000000,8.04,8.045,7.955,8.04,1181597,0
+BBVA.US,D,20231005,000000,8.11,8.15,8.03,8.11,1326700,0
+BBVA.US,D,20231006,000000,7.87,8.04,7.8116,8,1041710,0
+BBVA.US,D,20231009,000000,7.81,7.88,7.8,7.87,726276,0
+BBVA.US,D,20231010,000000,8.13,8.175,8.06,8.09,932744,0
+BBVA.US,D,20231011,000000,8.21,8.2788,8.21,8.24,1295661,0
+BBVA.US,D,20231012,000000,8.23,8.23,8.13,8.16,792872,0
+BBVA.US,D,20231013,000000,8.1,8.14,8,8.01,944301,0
+BBVA.US,D,20231016,000000,8.12,8.13,8.06,8.12,799467,0
+BBVA.US,D,20231017,000000,8.07,8.22,8.07,8.2,1566340,0
+BBVA.US,D,20231018,000000,8.13,8.135,8.01,8.01,729040,0
+BBVA.US,D,20231019,000000,8.03,8.12,8.01,8.03,2113231,0
+BBVA.US,D,20231020,000000,8.02,8.03,7.935,7.95,1443682,0
+BBVA.US,D,20231023,000000,7.93,8.02,7.9,7.93,729233,0
+BBVA.US,D,20231024,000000,7.82,7.845,7.77,7.79,751261,0
+BBVA.US,D,20231025,000000,7.86,7.87,7.76,7.78,1883744,0
+BBVA.US,D,20231026,000000,7.83,7.85,7.7825,7.82,796861,0
+BBVA.US,D,20231027,000000,7.92,7.92,7.77,7.79,797182,0
+BBVA.US,D,20231030,000000,7.91,7.965,7.9,7.91,1255127,0
+BBVA.US,D,20231031,000000,7.79,7.841,7.765,7.83,1417555,0
+BBVA.US,D,20231101,000000,8,8.0469,7.945,7.99,1025395,0
+BBVA.US,D,20231102,000000,8.03,8.14,8.03,8.13,1080297,0
+BBVA.US,D,20231103,000000,8.19,8.29,8.19,8.26,1007053,0
+BBVA.US,D,20231106,000000,8.3,8.31,8.23,8.25,1455292,0
+BBVA.US,D,20231107,000000,8.18,8.25,8.175,8.21,565301,0
+BBVA.US,D,20231108,000000,8.33,8.385,8.305,8.33,881201,0
+BBVA.US,D,20231109,000000,8.45,8.52,8.39,8.41,926954,0
+BBVA.US,D,20231110,000000,8.45,8.48,8.4001,8.48,832894,0
+BBVA.US,D,20231113,000000,8.49,8.54,8.465,8.53,656189,0
+BBVA.US,D,20231114,000000,8.76,8.91,8.76,8.89,1305051,0
+BBVA.US,D,20231115,000000,8.91,8.955,8.82,8.84,3073392,0
+BBVA.US,D,20231116,000000,8.86,8.89,8.8,8.87,2946359,0
+BBVA.US,D,20231117,000000,8.97,9.02,8.95,9.01,1885729,0
+BBVA.US,D,20231120,000000,9.03,9.05,8.99,9.03,1296415,0
+BBVA.US,D,20231121,000000,9.04,9.0503,8.99,9.02,816410,0
+BBVA.US,D,20231122,000000,9.06,9.07,9.015,9.07,648977,0
+BBVA.US,D,20231124,000000,9.19,9.215,9.115,9.12,773951,0
+BBVA.US,D,20231127,000000,9.14,9.17,9.115,9.17,677530,0
+BBVA.US,D,20231128,000000,9.37,9.395,9.315,9.34,1350114,0
+BBVA.US,D,20231129,000000,9.5,9.52,9.45,9.45,2838826,0
+BBVA.US,D,20231130,000000,9.26,9.31,9.21,9.29,2202712,0
+BBVA.US,D,20231201,000000,9.29,9.33,9.235,9.28,1319628,0
+BBVA.US,D,20231204,000000,9.35,9.41,9.33,9.39,1799861,0
+BBVA.US,D,20231205,000000,9.33,9.345,9.25,9.26,836468,0
+BBVA.US,D,20231206,000000,9.31,9.325,9.19,9.2,706836,0
+BBVA.US,D,20231207,000000,9.05,9.14,9.02,9.13,899196,0
+BBVA.US,D,20231208,000000,9.08,9.16,9.07,9.14,683517,0
+BBVA.US,D,20231211,000000,9.09,9.12,9.06,9.11,813227,0
+BBVA.US,D,20231212,000000,9.05,9.1,9.03,9.08,678670,0
+BBVA.US,D,20231213,000000,9.08,9.2387,9.04,9.21,826252,0
+BBVA.US,D,20231214,000000,9.14,9.22,9.09,9.18,785850,0
+BBVA.US,D,20231215,000000,8.98,9.035,8.95,8.95,1074502,0
+BBVA.US,D,20231218,000000,8.97,8.99,8.95,8.96,830505,0
+BBVA.US,D,20231219,000000,9.01,9.09,9,9.08,787895,0
+BBVA.US,D,20231220,000000,8.92,8.965,8.81,8.82,1007925,0
+BBVA.US,D,20231221,000000,9.03,9.04,8.9705,9.02,980638,0
+BBVA.US,D,20231222,000000,9.09,9.0999,9,9.03,1026439,0
+BBVA.US,D,20231226,000000,9.02,9.12,9.02,9.12,413825,0
+BBVA.US,D,20231227,000000,9.11,9.14,9.09,9.14,713963,0
+BBVA.US,D,20231228,000000,9.06,9.08,9.02,9.02,597140,0
+BBVA.US,D,20231229,000000,9.09,9.1287,9.055,9.11,773997,0
+BBVA.US,D,20240102,000000,9.15,9.21,9.15,9.2,804195,0
+BBVA.US,D,20240103,000000,9.07,9.09,9.02,9.05,570730,0
+BBVA.US,D,20240104,000000,9.19,9.2599,9.16,9.18,1056892,0
+BBVA.US,D,20240105,000000,9.27,9.365,9.26,9.29,572324,0
+BBVA.US,D,20240108,000000,9.42,9.43,9.36,9.42,558200,0
+BBVA.US,D,20240109,000000,9.12,9.1986,9.06,9.16,1880165,0
+BBVA.US,D,20240110,000000,9.17,9.22,9.15,9.18,582997,0
+BBVA.US,D,20240111,000000,9.17,9.19,9.0205,9.07,702033,0
+BBVA.US,D,20240112,000000,9.08,9.13,9.02,9.07,644804,0
+BBVA.US,D,20240116,000000,8.79,8.85,8.7401,8.79,1095331,0
+BBVA.US,D,20240117,000000,8.7,8.77,8.695,8.76,723537,0
+BBVA.US,D,20240118,000000,8.8,8.81,8.715,8.79,536709,0
+BBVA.US,D,20240119,000000,8.66,8.75,8.63,8.75,626143,0
+BBVA.US,D,20240122,000000,8.82,8.87,8.82,8.85,588116,0
+BBVA.US,D,20240123,000000,8.77,8.82,8.75,8.8,1316347,0
+BBVA.US,D,20240124,000000,8.93,8.945,8.8895,8.9,601985,0
+BBVA.US,D,20240125,000000,8.82,8.83,8.71,8.76,1424047,0
+BBVA.US,D,20240126,000000,8.75,8.78,8.72,8.78,598482,0
+BBVA.US,D,20240129,000000,8.68,8.85,8.645,8.85,1104791,0
+BBVA.US,D,20240130,000000,9.21,9.36,9.21,9.33,1287548,0
+BBVA.US,D,20240131,000000,9.45,9.48,9.33,9.33,1679214,0
+BBVA.US,D,20240201,000000,9.49,9.5,9.3495,9.5,1634096,0
+BBVA.US,D,20240202,000000,9.62,9.69,9.61,9.65,1977645,0
+BBVA.US,D,20240205,000000,9.6,9.64,9.55,9.64,1983465,0
+BBVA.US,D,20240206,000000,9.8,9.8,9.71,9.71,2022801,0
+BBVA.US,D,20240207,000000,9.68,9.7,9.59,9.7,2257773,0
+BBVA.US,D,20240208,000000,9.79,9.82,9.7795,9.81,1842448,0
+BBVA.US,D,20240209,000000,9.81,9.92,9.775,9.92,1347522,0
+BBVA.US,D,20240212,000000,9.93,10.01,9.9,10,2118225,0
+BBVA.US,D,20240213,000000,9.91,9.96,9.84,9.86,3265084,0
+BBVA.US,D,20240214,000000,9.86,9.9,9.82,9.88,530672,0
+BBVA.US,D,20240215,000000,9.65,9.78,9.65,9.71,1819956,0
+BBVA.US,D,20240216,000000,9.69,9.73,9.625,9.67,730936,0
+BBVA.US,D,20240220,000000,9.74,9.91,9.74,9.91,1709246,0
+BBVA.US,D,20240221,000000,10,10.06,9.98,10,2466907,0
+BBVA.US,D,20240222,000000,10.11,10.155,10.045,10.09,1908679,0
+BBVA.US,D,20240223,000000,10.14,10.25,10.13,10.23,1433889,0
+BBVA.US,D,20240226,000000,10.21,10.25,10.19,10.23,531668,0
+BBVA.US,D,20240227,000000,10.11,10.17,10.1,10.14,661532,0
+BBVA.US,D,20240228,000000,10.1,10.12,10.015,10.02,1019894,0
+BBVA.US,D,20240229,000000,9.97,9.97,9.88,9.95,931272,0
+BBVA.US,D,20240301,000000,10.17,10.17,10.055,10.1,876755,0
+BBVA.US,D,20240304,000000,10.18,10.23,10.16,10.19,741865,0
+BBVA.US,D,20240305,000000,10.26,10.3,10.24,10.24,1039974,0
+BBVA.US,D,20240306,000000,10.53,10.6,10.48,10.55,3811009,0
+BBVA.US,D,20240307,000000,10.66,10.85,10.64,10.85,8557687,0
+BBVA.US,D,20240308,000000,10.9,10.925,10.76,10.8,1866516,0
+BBVA.US,D,20240311,000000,10.84,10.89,10.8101,10.86,802357,0
+BBVA.US,D,20240312,000000,10.99,11.21,10.9588,11.18,1330192,0
+BBVA.US,D,20240313,000000,11.3,11.325,11.22,11.25,752280,0
+BBVA.US,D,20240314,000000,11.15,11.19,11,11.05,1694265,0
+BBVA.US,D,20240315,000000,11.29,11.42,11.285,11.39,896630,0
+BBVA.US,D,20240318,000000,11.4,11.41,11.245,11.29,708860,0
+BBVA.US,D,20240319,000000,11.35,11.42,11.32,11.39,1542338,0
+BBVA.US,D,20240320,000000,11.3,11.56,11.28,11.53,920127,0
+BBVA.US,D,20240321,000000,11.74,11.78,11.675,11.69,2978503,0
+BBVA.US,D,20240322,000000,11.79,11.825,11.73,11.79,954730,0
+BBVA.US,D,20240325,000000,11.7,11.8,11.64,11.66,1453615,0
+BBVA.US,D,20240326,000000,11.66,11.765,11.66,11.72,727296,0
+BBVA.US,D,20240327,000000,11.79,11.85,11.762,11.85,677787,0
+BBVA.US,D,20240328,000000,11.96,12,11.81,11.84,1235207,0
+BBVA.US,D,20240401,000000,11.9,11.925,11.69,11.74,650410,0
+BBVA.US,D,20240402,000000,11.78,11.82,11.72,11.81,1198819,0
+BBVA.US,D,20240403,000000,11.86,11.9895,11.86,11.92,1115483,0
+BBVA.US,D,20240404,000000,12.16,12.2,11.92,11.95,1617347,0
+BBVA.US,D,20240405,000000,11.82,11.88,11.765,11.8,1917050,0
+BBVA.US,D,20240408,000000,11.53,11.58,11.5,11.53,1009726,0
+BBVA.US,D,20240409,000000,11.56,11.565,11.3217,11.4,1063848,0
+BBVA.US,D,20240410,000000,11.1,11.23,11.02,11.13,1619632,0
+BBVA.US,D,20240411,000000,10.86,10.86,10.685,10.81,2015933,0
+BBVA.US,D,20240412,000000,10.58,10.6901,10.5301,10.55,1753181,0
+BBVA.US,D,20240415,000000,10.82,10.8799,10.67,10.67,1942725,0
+BBVA.US,D,20240416,000000,10.58,10.595,10.495,10.5,894222,0
+BBVA.US,D,20240417,000000,10.84,10.925,10.78,10.83,900481,0
+BBVA.US,D,20240418,000000,10.95,11.14,10.9,10.96,1618807,0
+BBVA.US,D,20240419,000000,10.85,10.905,10.725,10.8,3433680,0
+BBVA.US,D,20240422,000000,11,11.145,10.995,11.07,1458636,0
+BBVA.US,D,20240423,000000,11.28,11.4,11.27,11.4,943820,0
+BBVA.US,D,20240424,000000,11.17,11.27,11.15,11.27,1430541,0
+BBVA.US,D,20240425,000000,11.15,11.279,11.09,11.25,1005917,0
+BBVA.US,D,20240426,000000,11.54,11.81,11.54,11.58,5679649,0
+BBVA.US,D,20240429,000000,11.6,11.75,11.46,11.75,8503538,0
+BBVA.US,D,20240430,000000,10.87,11.09,10.71,10.71,2837954,0
+BBVA.US,D,20240501,000000,10.62,10.78,10.295,10.46,1962841,0
+BBVA.US,D,20240502,000000,10.53,10.53,10.37,10.42,4935236,0
+BBVA.US,D,20240503,000000,10.56,10.64,10.4,10.59,3617295,0
+BBVA.US,D,20240506,000000,10.57,10.94,10.545,10.92,2721845,0
+BBVA.US,D,20240507,000000,10.87,10.98,10.86,10.94,1377938,0
+BBVA.US,D,20240508,000000,11,11.05,10.99,11.05,1056682,0
+BBVA.US,D,20240509,000000,10.35,10.43,10.18,10.22,1949667,0
+BBVA.US,D,20240510,000000,10.47,10.49,10.3807,10.4,1109651,0
+BBVA.US,D,20240513,000000,10.45,10.505,10.44,10.46,455335,0
+BBVA.US,D,20240514,000000,10.49,10.715,10.49,10.69,862204,0
+BBVA.US,D,20240515,000000,10.97,11.2,10.945,11.18,6972432,0
+BBVA.US,D,20240516,000000,10.91,10.92,10.79,10.8,1242706,0
+BBVA.US,D,20240517,000000,10.85,10.985,10.68,10.91,1173165,0
+BBVA.US,D,20240520,000000,10.81,10.83,10.72,10.75,1089868,0
+BBVA.US,D,20240521,000000,10.76,10.87,10.7506,10.87,651505,0
+BBVA.US,D,20240522,000000,10.86,10.91,10.8225,10.83,2986288,0
+BBVA.US,D,20240523,000000,10.94,10.94,10.73,10.76,1312293,0
+BBVA.US,D,20240524,000000,10.77,10.86,10.77,10.85,852033,0
+BBVA.US,D,20240528,000000,10.77,10.88,10.7201,10.83,873096,0
+BBVA.US,D,20240529,000000,10.6,10.625,10.56,10.6,1332168,0
+BBVA.US,D,20240530,000000,10.76,10.855,10.75,10.83,1373474,0
+BBVA.US,D,20240531,000000,10.84,10.91,10.755,10.91,1042948,0
+BBVA.US,D,20240603,000000,10.81,10.855,10.57,10.67,2422889,0
+BBVA.US,D,20240604,000000,10.26,10.35,10.23,10.3,1620729,0
+BBVA.US,D,20240605,000000,10.36,10.46,10.32,10.46,989500,0
+BBVA.US,D,20240606,000000,10.56,10.7,10.54,10.65,1487429,0
+BBVA.US,D,20240607,000000,10.73,10.75,10.62,10.63,1128214,0
+BBVA.US,D,20240610,000000,10.48,10.51,10.445,10.5,676087,0
+BBVA.US,D,20240611,000000,10.34,10.34,10.23,10.28,1509236,0
+BBVA.US,D,20240612,000000,10.12,10.19,10.08,10.13,1070322,0
+BBVA.US,D,20240613,000000,10.03,10.03,9.77,9.82,1243424,0
+BBVA.US,D,20240614,000000,9.52,9.7,9.475,9.64,2024212,0
+BBVA.US,D,20240617,000000,9.73,9.85,9.67,9.82,858627,0
+BBVA.US,D,20240618,000000,9.82,9.92,9.8,9.89,1181006,0
+BBVA.US,D,20240620,000000,9.93,10.1,9.93,10.03,1092602,0
+BBVA.US,D,20240621,000000,9.77,9.84,9.7,9.74,1957915,0
+BBVA.US,D,20240624,000000,10.02,10.105,10,10.06,1950689,0
+BBVA.US,D,20240625,000000,9.93,9.97,9.8501,9.95,886710,0
+BBVA.US,D,20240626,000000,9.74,9.83,9.72,9.82,589928,0
+BBVA.US,D,20240627,000000,9.85,9.91,9.84,9.87,1305724,0
+BBVA.US,D,20240628,000000,9.92,10.045,9.905,10.03,739084,0
+BBVA.US,D,20240701,000000,10.15,10.215,10.09,10.15,1571680,0
+BBVA.US,D,20240702,000000,10.02,10.13,10.01,10.12,658199,0
+BBVA.US,D,20240703,000000,10.3,10.36,10.265,10.36,710304,0
+BBVA.US,D,20240705,000000,10.3,10.42,10.245,10.42,556071,0
+BBVA.US,D,20240708,000000,10.45,10.455,10.31,10.33,591238,0
+BBVA.US,D,20240709,000000,10.2,10.32,10.175,10.26,1008891,0
+BBVA.US,D,20240710,000000,10.36,10.495,10.36,10.49,527531,0
+BBVA.US,D,20240711,000000,10.5,10.555,10.47,10.53,454820,0
+BBVA.US,D,20240712,000000,10.59,10.66,10.59,10.64,714551,0
+BBVA.US,D,20240715,000000,10.69,10.715,10.62,10.64,606175,0
+BBVA.US,D,20240716,000000,10.51,10.6,10.46,10.6,528427,0
+BBVA.US,D,20240717,000000,10.68,10.75,10.66,10.71,620086,0
+BBVA.US,D,20240718,000000,10.86,10.9,10.74,10.75,780362,0
+BBVA.US,D,20240719,000000,10.71,10.815,10.68,10.8,606638,0
+BBVA.US,D,20240722,000000,10.93,11.08,10.875,11.03,1893380,0
+BBVA.US,D,20240723,000000,11.04,11.165,11,11.11,826692,0
+BBVA.US,D,20240724,000000,10.97,11.04,10.86,10.88,1086915,0
+BBVA.US,D,20240725,000000,10.85,10.96,10.735,10.9,1110475,0
+BBVA.US,D,20240726,000000,10.85,10.97,10.835,10.97,1195733,0
+BBVA.US,D,20240729,000000,10.91,10.92,10.76,10.86,2302253,0
+BBVA.US,D,20240730,000000,10.98,11.055,10.94,10.94,1326482,0
+BBVA.US,D,20240731,000000,10.56,10.62,10.48,10.54,5343525,0
+BBVA.US,D,20240801,000000,10.24,10.275,9.83,9.9,1403084,0
+BBVA.US,D,20240802,000000,9.82,9.84,9.66,9.68,1419964,0
+BBVA.US,D,20240805,000000,9.43,9.62,9.39,9.58,2012639,0
+BBVA.US,D,20240806,000000,9.33,9.64,9.31,9.58,7335787,0
+BBVA.US,D,20240807,000000,9.74,9.789,9.53,9.55,2482884,0
+BBVA.US,D,20240808,000000,9.68,9.73,9.615,9.7,1143016,0
+BBVA.US,D,20240809,000000,9.67,9.78,9.65,9.76,1307488,0
+BBVA.US,D,20240812,000000,9.75,9.79,9.68,9.74,787002,0
+BBVA.US,D,20240813,000000,9.78,9.925,9.7683,9.91,757016,0
+BBVA.US,D,20240814,000000,9.9,9.915,9.855,9.89,704043,0
+BBVA.US,D,20240815,000000,10.03,10.105,10.02,10.06,811886,0
+BBVA.US,D,20240816,000000,10.11,10.21,10.105,10.21,746199,0
+BBVA.US,D,20240819,000000,10.41,10.48,10.4,10.47,4056535,0
+BBVA.US,D,20240820,000000,10.34,10.41,10.315,10.39,974719,0
+BBVA.US,D,20240821,000000,10.49,10.5,10.4,10.46,1019391,0
+BBVA.US,D,20240822,000000,10.43,10.4499,10.365,10.38,717880,0
+BBVA.US,D,20240823,000000,10.42,10.6,10.41,10.59,787612,0
+BBVA.US,D,20240826,000000,10.5,10.5687,10.4599,10.53,546842,0
+BBVA.US,D,20240827,000000,10.58,10.62,10.565,10.62,478353,0
+BBVA.US,D,20240828,000000,10.45,10.59,10.44,10.56,774967,0
+BBVA.US,D,20240829,000000,10.59,10.6,10.515,10.56,655139,0
+BBVA.US,D,20240830,000000,10.58,10.66,10.56,10.65,936265,0
+BBVA.US,D,20240903,000000,10.39,10.39,10.165,10.18,1064091,0
+BBVA.US,D,20240904,000000,10.05,10.095,9.97,9.98,1130428,0
+BBVA.US,D,20240905,000000,10.19,10.205,10.08,10.13,1318882,0
+BBVA.US,D,20240906,000000,10.11,10.135,9.83,9.87,1431168,0
+BBVA.US,D,20240909,000000,9.99,10.0503,9.95,9.99,1624618,0
+BBVA.US,D,20240910,000000,10.01,10.01,9.78,9.86,1640572,0
+BBVA.US,D,20240911,000000,9.9,9.94,9.69,9.93,1369771,0
+BBVA.US,D,20240912,000000,9.96,10.09,9.8902,10.09,1428115,0
+BBVA.US,D,20240913,000000,10.17,10.31,10.16,10.3,3367293,0
+BBVA.US,D,20240916,000000,10.36,10.44,10.33,10.43,1507570,0
+BBVA.US,D,20240917,000000,10.5,10.535,10.42,10.47,1055712,0
+BBVA.US,D,20240918,000000,10.57,10.685,10.505,10.54,1412472,0
+BBVA.US,D,20240919,000000,10.77,10.94,10.695,10.94,1749002,0
+BBVA.US,D,20240920,000000,10.98,10.99,10.85,10.86,1208933,0
+BBVA.US,D,20240923,000000,10.88,10.92,10.83,10.84,1543655,0
+BBVA.US,D,20240924,000000,10.77,10.88,10.76,10.88,1222075,0
+BBVA.US,D,20240925,000000,10.89,10.9,10.735,10.77,1209585,0
+BBVA.US,D,20240926,000000,11.1,11.2,11.0316,11.14,1491908,0
+BBVA.US,D,20240927,000000,11.15,11.1667,11.04,11.07,930886,0
+BBVA.US,D,20240930,000000,10.91,10.94,10.755,10.84,1021404,0
+BBVA.US,D,20241001,000000,10.54,10.56,10.235,10.28,1724451,0
+BBVA.US,D,20241002,000000,10.23,10.25,10.16,10.2,2505590,0
+BBVA.US,D,20241003,000000,10.28,10.355,10.235,10.32,828576,0
+BBVA.US,D,20241004,000000,10.52,10.56,10.44,10.53,1053581,0
+BBVA.US,D,20241007,000000,10.69,10.7,10.56,10.62,1626737,0
+BBVA.US,D,20241008,000000,10.5,10.56,10.455,10.53,1084043,0
+BBVA.US,D,20241009,000000,10.1,10.17,10.09,10.15,642338,0
+BBVA.US,D,20241010,000000,10.12,10.13,9.9901,10.06,1299781,0
+BBVA.US,D,20241011,000000,10.11,10.19,10.09,10.18,868092,0
+BBVA.US,D,20241014,000000,10.19,10.25,10.18,10.23,526400,0
+BBVA.US,D,20241015,000000,10.2,10.315,10.13,10.14,2258776,0
+BBVA.US,D,20241016,000000,10.18,10.2,10.05,10.06,959184,0
+BBVA.US,D,20241017,000000,9.91,9.94,9.835,9.87,1498153,0
+BBVA.US,D,20241018,000000,10.09,10.12,10.035,10.08,818943,0
+BBVA.US,D,20241021,000000,9.93,9.96,9.79,9.83,779478,0
+BBVA.US,D,20241022,000000,9.85,9.94,9.82,9.92,2074643,0
+BBVA.US,D,20241023,000000,9.85,9.9,9.78,9.81,1560567,0
+BBVA.US,D,20241024,000000,9.87,9.89,9.74,9.82,1059416,0
+BBVA.US,D,20241025,000000,9.81,9.8299,9.7,9.7,855769,0
+BBVA.US,D,20241028,000000,9.69,9.85,9.675,9.85,1245961,0
+BBVA.US,D,20241029,000000,9.79,9.835,9.725,9.75,1313101,0
+BBVA.US,D,20241030,000000,9.71,9.91,9.69,9.85,1257849,0
+BBVA.US,D,20241031,000000,9.94,9.97,9.82,9.93,990330,0
+BBVA.US,D,20241101,000000,10.09,10.23,10.09,10.09,1468416,0
+BBVA.US,D,20241104,000000,10.46,10.48,10.33,10.33,1467085,0
+BBVA.US,D,20241105,000000,10.39,10.5,10.36,10.46,791415,0
+BBVA.US,D,20241106,000000,9.63,9.69,9.54,9.65,4122512,0
+BBVA.US,D,20241107,000000,10.08,10.17,9.97,10.02,3804663,0
+BBVA.US,D,20241108,000000,9.88,9.9,9.7,9.77,1960011,0
+BBVA.US,D,20241111,000000,9.78,9.81,9.7,9.72,1719941,0
+BBVA.US,D,20241112,000000,9.64,9.65,9.405,9.44,2346673,0
+BBVA.US,D,20241113,000000,9.4211,9.425,9.28,9.34,1537094,0
+BBVA.US,D,20241114,000000,9.555,9.6283,9.53,9.54,1546233,0
+BBVA.US,D,20241115,000000,9.835,9.9,9.76,9.82,2634789,0
+BBVA.US,D,20241118,000000,9.84,10,9.81,9.96,2676980,0
+BBVA.US,D,20241119,000000,9.73,9.88,9.71,9.87,994008,0
+BBVA.US,D,20241120,000000,9.805,9.815,9.6716,9.74,849691,0
+BBVA.US,D,20241121,000000,9.695,9.74,9.6198,9.69,1465872,0
+BBVA.US,D,20241122,000000,9.44,9.59,9.43,9.54,1555543,0
+BBVA.US,D,20241125,000000,9.785,9.8,9.64,9.67,1782312,0
+BBVA.US,D,20241126,000000,9.445,9.4701,9.34,9.36,1701412,0
+BBVA.US,D,20241127,000000,9.24,9.31,9.23,9.25,1096818,0
+BBVA.US,D,20241129,000000,9.31,9.46,9.31,9.45,760309,0
+BBVA.US,D,20241202,000000,9.35,9.46,9.2798,9.43,1064817,0
+BBVA.US,D,20241203,000000,9.54,9.6295,9.53,9.59,933603,0
+BBVA.US,D,20241204,000000,9.67,9.735,9.64,9.7,1585697,0
+BBVA.US,D,20241205,000000,10.11,10.1752,10.1,10.1,1797594,0
+BBVA.US,D,20241206,000000,10.19,10.19,10.01,10.03,1675124,0
+BBVA.US,D,20241209,000000,10.15,10.2,10.02,10.03,967913,0
+BBVA.US,D,20241210,000000,10.11,10.11,10.01,10.01,1037469,0
+BBVA.US,D,20241211,000000,10.03,10.05,9.92,9.96,1264802,0
+BBVA.US,D,20241212,000000,10.07,10.19,10.005,10.07,1584223,0
+BBVA.US,D,20241213,000000,10.2,10.21,10.13,10.19,2714907,0
+BBVA.US,D,20241216,000000,10.23,10.31,10.17,10.18,3386365,0
+BBVA.US,D,20241217,000000,10.03,10.055,9.93,9.93,1397627,0
+BBVA.US,D,20241218,000000,10,10.1,9.665,9.67,1762381,0
+BBVA.US,D,20241219,000000,9.79,9.82,9.645,9.66,1866589,0
+BBVA.US,D,20241220,000000,9.52,9.75,9.51,9.68,1442617,0
+BBVA.US,D,20241223,000000,9.6,9.715,9.5717,9.71,1285330,0
+BBVA.US,D,20241224,000000,9.6824,9.76,9.6495,9.73,582908,0
+BBVA.US,D,20241226,000000,9.75,9.82,9.73,9.77,819340,0
+BBVA.US,D,20241227,000000,9.76,9.8,9.67,9.69,2484449,0
+BBVA.US,D,20241230,000000,9.73,9.77,9.6528,9.76,1573172,0
+BBVA.US,D,20241231,000000,9.72,9.8,9.655,9.72,999478,0
+BBVA.US,D,20250102,000000,9.46,9.5394,9.435,9.49,1692475,0
+BBVA.US,D,20250103,000000,9.55,9.63,9.475,9.62,1059347,0
+BBVA.US,D,20250106,000000,9.85,10.13,9.845,10.01,1289508,0
+BBVA.US,D,20250107,000000,10.29,10.3,10.115,10.18,1364528,0
+BBVA.US,D,20250108,000000,10.16,10.21,10.1,10.17,1102188,0
+BBVA.US,D,20250110,000000,10.28,10.3028,10.03,10.11,2159651,0
+BBVA.US,D,20250113,000000,10.34,10.65,10.33,10.59,6508316,0
+BBVA.US,D,20250114,000000,10.62,10.77,10.571,10.74,1670145,0
+BBVA.US,D,20250115,000000,10.8,10.829,10.68,10.78,1900143,0
+BBVA.US,D,20250116,000000,10.69,10.735,10.605,10.69,1275582,0
+BBVA.US,D,20250117,000000,10.675,10.8,10.6,10.69,2395195,0
+BBVA.US,D,20250121,000000,10.795,10.98,10.745,10.96,2579949,0
+BBVA.US,D,20250122,000000,10.81,10.87,10.725,10.77,2178906,0
+BBVA.US,D,20250123,000000,10.95,11.17,10.944,11.16,2388622,0
+BBVA.US,D,20250124,000000,11.22,11.305,11.195,11.21,1343991,0
+BBVA.US,D,20250127,000000,11.36,11.42,11.29,11.42,3186069,0
+BBVA.US,D,20250128,000000,11.45,11.485,11.34,11.48,2248792,0
+BBVA.US,D,20250129,000000,11.48,11.6,11.43,11.53,1401061,0
+BBVA.US,D,20250130,000000,11.78,11.85,11.645,11.75,4959082,0
+BBVA.US,D,20250131,000000,11.53,11.57,11.3242,11.34,2941703,0
+BBVA.US,D,20250203,000000,10.87,11.215,10.765,11.06,3440599,0
+BBVA.US,D,20250204,000000,11.31,11.465,11.31,11.39,1845771,0
+BBVA.US,D,20250205,000000,11.55,11.55,11.47,11.53,1150133,0
+BBVA.US,D,20250206,000000,11.9,12.13,11.88,12.06,2820177,0
+BBVA.US,D,20250207,000000,12.14,12.14,11.955,12.01,2537815,0
+BBVA.US,D,20250210,000000,11.86,11.91,11.81,11.88,1685058,0
+BBVA.US,D,20250211,000000,12.02,12.22,11.99,12.22,1162499,0
+BBVA.US,D,20250212,000000,12.31,12.5,12.3,12.43,1981898,0
+BBVA.US,D,20250213,000000,12.405,12.49,12.305,12.46,1390661,0
+BBVA.US,D,20250214,000000,12.66,12.73,12.595,12.63,1459408,0
+BBVA.US,D,20250218,000000,12.89,13.05,12.85,12.86,4056358,0
+BBVA.US,D,20250219,000000,12.75,12.7565,12.54,12.64,1446724,0
+BBVA.US,D,20250220,000000,12.8,12.815,12.6775,12.75,1368763,0
+BBVA.US,D,20250221,000000,12.78,12.8558,12.68,12.69,1976739,0
+BBVA.US,D,20250224,000000,12.955,13.065,12.795,12.92,2025579,0
+BBVA.US,D,20250225,000000,13.38,13.39,13.16,13.24,2215604,0
+BBVA.US,D,20250226,000000,13.4,13.585,13.36,13.42,1956881,0
+BBVA.US,D,20250227,000000,13.32,13.41,13.23,13.29,1309297,0
+BBVA.US,D,20250228,000000,13.3,13.39,13.12,13.23,2936924,0
+BBVA.US,D,20250303,000000,13.63,13.71,13.35,13.39,2534423,0
+BBVA.US,D,20250304,000000,12.82,13.34,12.73,13.17,2918099,0
+BBVA.US,D,20250305,000000,13.77,13.9599,13.725,13.93,2939519,0
+BBVA.US,D,20250306,000000,14.07,14.2599,13.86,13.86,8433166,0
+BBVA.US,D,20250307,000000,14.15,14.28,14.105,14.15,7071869,0
+BBVA.US,D,20250310,000000,13.89,13.9829,13.5911,13.72,8259938,0
+BBVA.US,D,20250311,000000,13.76,13.835,13.525,13.74,2484546,0
+BBVA.US,D,20250312,000000,14.01,14.06,13.86,13.96,2386343,0
+BBVA.US,D,20250313,000000,13.9,13.935,13.72,13.8,7634689,0
+BBVA.US,D,20250314,000000,14.2,14.375,14.18,14.34,2516245,0
+BBVA.US,D,20250317,000000,14.46,14.525,14.395,14.52,2197196,0
+BBVA.US,D,20250318,000000,14.66,14.84,14.58,14.83,4815379,0
+BBVA.US,D,20250319,000000,14.512,14.61,14.45,14.49,5005010,0
+BBVA.US,D,20250320,000000,14.06,14.19,14.01,14.17,2526868,0
+BBVA.US,D,20250321,000000,14.06,14.1966,14.0401,14.14,2862039,0
+BBVA.US,D,20250324,000000,14.14,14.23,14.095,14.16,2209445,0
+BBVA.US,D,20250325,000000,14.37,14.51,14.2992,14.49,1472586,0
+BBVA.US,D,20250326,000000,14.37,14.41,14.15,14.22,1849372,0
+BBVA.US,D,20250327,000000,14.12,14.275,14.09,14.14,1652672,0
+BBVA.US,D,20250328,000000,13.77,13.835,13.67,13.73,2495684,0
+BBVA.US,D,20250331,000000,13.45,13.63,13.42,13.62,3554606,0
+BBVA.US,D,20250401,000000,13.68,13.85,13.575,13.72,1864083,0
+BBVA.US,D,20250402,000000,13.63,13.84,13.6,13.84,1614854,0
+BBVA.US,D,20250403,000000,13.8,14.045,13.645,13.66,2747821,0
+BBVA.US,D,20250404,000000,12.6,12.63,12.06,12.22,3421332,0
+BBVA.US,D,20250407,000000,11.6857,12.31,11.59,11.93,4168773,0
+BBVA.US,D,20250408,000000,12.44,12.45,11.75,11.9,2881800,0
+BBVA.US,D,20250409,000000,11.77,12.77,11.69,12.61,4071303,0
+BBVA.US,D,20250410,000000,12.83,12.84,12.26,12.54,3999026,0
+BBVA.US,D,20250411,000000,12.65,13.1,12.59,13.03,2449607,0
+BBVA.US,D,20250414,000000,13.09,13.325,13.0372,13.25,3444481,0
+BBVA.US,D,20250415,000000,13.41,13.495,13.355,13.4,2095753,0
+BBVA.US,D,20250416,000000,13.34,13.62,13.33,13.43,1896058,0
+BBVA.US,D,20250417,000000,13.37,13.58,13.32,13.48,1591020,0
+BBVA.US,D,20250421,000000,13.7,13.775,13.24,13.39,800994,0
+BBVA.US,D,20250422,000000,13.57,13.79,13.545,13.79,1763053,0
+BBVA.US,D,20250423,000000,13.94,14.1,13.905,13.97,1607596,0
+BBVA.US,D,20250424,000000,13.86,14.08,13.825,14.08,1416022,0
+BBVA.US,D,20250425,000000,14.08,14.2499,14.07,14.23,1499707,0
+BBVA.US,D,20250428,000000,14.315,14.4263,14.29,14.37,1615732,0
+BBVA.US,D,20250429,000000,14.0001,14.145,13.93,14.04,1367139,0
+BBVA.US,D,20250430,000000,13.54,13.72,13.47,13.7,2139129,0
+BBVA.US,D,20250501,000000,13.83,13.932,13.725,13.77,975324,0
+BBVA.US,D,20250502,000000,13.82,13.92,13.71,13.87,1304175,0
+BBVA.US,D,20250505,000000,14.04,14.155,14.015,14.04,1209083,0
+BBVA.US,D,20250506,000000,14.08,14.245,14.07,14.15,1218523,0
+BBVA.US,D,20250507,000000,14.16,14.315,14.1195,14.22,1595888,0
+BBVA.US,D,20250508,000000,14.38,14.475,14.335,14.43,1643494,0
+BBVA.US,D,20250509,000000,14.45,14.49,14.38,14.47,1051336,0
+BBVA.US,D,20250512,000000,14.41,14.525,14.35,14.48,1535851,0
+BBVA.US,D,20250513,000000,14.69,14.81,14.69,14.76,1457570,0
+BBVA.US,D,20250514,000000,14.9282,15.04,14.8912,15.01,1222886,0
+BBVA.US,D,20250515,000000,14.96,14.98,14.87,14.96,871009,0
+BBVA.US,D,20250516,000000,14.98,15.06,14.88,15.02,1138797,0
+BBVA.US,D,20250519,000000,15.07,15.25,15.0699,15.21,1229476,0
+BBVA.US,D,20250520,000000,15.49,15.595,15.46,15.57,1416942,0
+BBVA.US,D,20250521,000000,15.65,15.66,15.33,15.33,1020422,0
+BBVA.US,D,20250522,000000,15.395,15.46,15.33,15.4,1035348,0
+BBVA.US,D,20250523,000000,14.94,15.17,14.94,15.13,2041961,0
+BBVA.US,D,20250527,000000,15.32,15.42,15.29,15.42,1261341,0
+BBVA.US,D,20250528,000000,15.09,15.115,14.92,14.97,1600146,0
+BBVA.US,D,20250529,000000,15.11,15.125,15,15.1,1540331,0
+BBVA.US,D,20250530,000000,15.04,15.09,14.925,15.04,1926416,0
+BBVA.US,D,20250602,000000,15.02,15.23,14.965,15.19,1738216,0
+BBVA.US,D,20250603,000000,14.84,15.03,14.82,15,1254312,0
+BBVA.US,D,20250604,000000,14.86,15.01,14.83,14.94,1816911,0
+BBVA.US,D,20250605,000000,14.92,15.14,14.9019,15.07,1689699,0
+BBVA.US,D,20250606,000000,15.15,15.22,15.07,15.15,1275911,0
+BBVA.US,D,20250609,000000,15.1,15.21,15.077,15.1,1136887,0
+BBVA.US,D,20250610,000000,15.18,15.2,15.0276,15.08,14240701,0
+BBVA.US,D,20250611,000000,15.14,15.3,15.035,15.2,1558361,0
+BBVA.US,D,20250612,000000,15.25,15.38,15.25,15.31,1048642,0
+BBVA.US,D,20250613,000000,14.82,15.16,14.82,15.08,4355382,0
+BBVA.US,D,20250616,000000,15.26,15.67,15.1908,15.54,6306872,0
+BBVA.US,D,20250617,000000,15.0001,15.15,14.835,14.86,5449420,0
+BBVA.US,D,20250618,000000,14.87,15.11,14.845,15.07,1387190,0
+BBVA.US,D,20250620,000000,14.95,14.96,14.845,14.93,1934896,0
+BBVA.US,D,20250623,000000,14.65,14.9,14.63,14.9,1024910,0
+BBVA.US,D,20250624,000000,15.16,15.6,15.13,15.32,1036106,0
+BBVA.US,D,20250625,000000,14.8301,14.88,14.77,14.88,1787613,0
+BBVA.US,D,20250626,000000,14.99,15.02,14.92,14.97,1270026,0
+BBVA.US,D,20250627,000000,15.18,15.32,15.11,15.27,1519053,0
+BBVA.US,D,20250630,000000,15.21,15.409,15.21,15.37,1067481,0
+BBVA.US,D,20250701,000000,15.155,15.27,15.081,15.22,1387240,0
+BBVA.US,D,20250702,000000,15.3,15.43,15.18,15.4,1241051,0
+BBVA.US,D,20250703,000000,15.6,15.6626,15.5574,15.63,1532790,0
+BBVA.US,D,20250707,000000,15.34,15.445,15.2935,15.4,4913141,0
+BBVA.US,D,20250708,000000,15.66,15.76,15.54,15.74,6168971,0
+BBVA.US,D,20250709,000000,15.965,16,15.84,15.94,3892103,0
+BBVA.US,D,20250710,000000,15.78,15.7952,15.53,15.56,1364501,0
+BBVA.US,D,20250711,000000,15.15,15.19,15.03,15.04,1432945,0
+BBVA.US,D,20250714,000000,15.17,15.212,15.11,15.16,2233312,0
+BBVA.US,D,20250715,000000,14.94,14.955,14.72,14.74,2576061,0
+BBVA.US,D,20250716,000000,14.815,14.92,14.67,14.9,4306483,0
+BBVA.US,D,20250717,000000,14.72,14.86,14.71,14.85,1354653,0
+BBVA.US,D,20250718,000000,14.885,14.91,14.74,14.77,1230541,0
+BBVA.US,D,20250721,000000,14.71,14.88,14.68,14.73,3796422,0
+BBVA.US,D,20250722,000000,14.75,14.88,14.63,14.86,4480221,0
+BBVA.US,D,20250723,000000,14.95,15.44,14.9,15.4,1975437,0
+BBVA.US,D,20250724,000000,15.25,15.35,15.215,15.23,1801805,0
+BBVA.US,D,20250725,000000,15.26,15.45,15.21,15.42,1631594,0
+BBVA.US,D,20250728,000000,15.41,15.42,15.235,15.31,1069440,0
+BBVA.US,D,20250729,000000,15.51,15.66,15.46,15.64,1252840,0
+BBVA.US,D,20250730,000000,15.37,15.63,15.36,15.54,1564417,0
+BBVA.US,D,20250731,000000,16.77,16.79,16.61,16.73,2620670,0
+BBVA.US,D,20250801,000000,16.65,16.7,16.44,16.66,1649340,0
+BBVA.US,D,20250804,000000,17,17.16,16.985,17.06,1458184,0
+BBVA.US,D,20250805,000000,17.18,17.33,17.11,17.28,1474551,0
+BBVA.US,D,20250806,000000,17.61,17.755,17.59,17.74,1744424,0
+BBVA.US,D,20250807,000000,17.96,18.12,17.8602,18.12,1435503,0
+BBVA.US,D,20250808,000000,18.45,18.64,18.405,18.59,2061273,0
+BBVA.US,D,20250811,000000,18.54,18.68,18.4935,18.62,1302272,0
+BBVA.US,D,20250812,000000,18.43,18.48,18.35,18.39,1762255,0
+BBVA.US,D,20250813,000000,18.67,18.76,18.65,18.72,1632741,0
+BBVA.US,D,20250814,000000,18.85,19.0849,18.84,19.05,1396527,0
+BBVA.US,D,20250815,000000,19.3599,19.385,19.19,19.24,1093135,0
+BBVA.US,D,20250818,000000,18.96,19.08,18.95,19.07,955456,0
+BBVA.US,D,20250819,000000,19.08,19.13,18.9,18.93,1080332,0
+BBVA.US,D,20250820,000000,18.96,19.025,18.83,18.89,1082159,0
+BBVA.US,D,20250821,000000,18.96,19.055,18.94,18.98,796766,0
+BBVA.US,D,20250822,000000,19.07,19.295,19.05,19.13,1493901,0
+BBVA.US,D,20250825,000000,18.93,18.99,18.64,18.65,3200050,0
+BBVA.US,D,20250826,000000,18.49,18.53,18.39,18.46,1562561,0
+BBVA.US,D,20250827,000000,18,18.0399,17.88,17.96,2279274,0
+BBVA.US,D,20250828,000000,18.07,18.21,18.0335,18.15,1190220,0
+BBVA.US,D,20250829,000000,18.01,18.15,17.975,18.13,860882,0
+BBVA.US,D,20250902,000000,17.84,18.12,17.77,18.08,1007407,0
+BBVA.US,D,20250903,000000,17.84,18.01,17.82,17.99,985865,0
+BBVA.US,D,20250904,000000,18.3,18.49,18.22,18.46,1324708,0
+BBVA.US,D,20250905,000000,18.64,18.68,18.225,18.3,1507970,0
+BBVA.US,D,20250908,000000,18.45,18.555,18.41,18.51,732336,0
+BBVA.US,D,20250909,000000,18.41,18.7,18.41,18.62,867465,0
+BBVA.US,D,20250910,000000,18.89,19.01,18.815,18.89,1057477,0
+BBVA.US,D,20250911,000000,18.955,19.11,18.92,19.11,902597,0
+BBVA.US,D,20250912,000000,18.86,19.11,18.86,19.07,823860,0
+BBVA.US,D,20250915,000000,19.16,19.24,19.1055,19.23,998146,0
+BBVA.US,D,20250916,000000,19.13,19.2399,19.06,19.18,1166551,0
+BBVA.US,D,20250917,000000,18.97,19.25,18.9403,19.01,1616855,0
+BBVA.US,D,20250918,000000,18.96,19.165,18.94,19.12,1244018,0
+BBVA.US,D,20250919,000000,19.285,19.405,19.21,19.31,1031453,0
+BBVA.US,D,20250922,000000,18.85,18.89,18.72,18.82,1136160,0
+BBVA.US,D,20250923,000000,19.13,19.155,18.935,18.98,1047608,0
+BBVA.US,D,20250924,000000,19.04,19.28,18.99,19.28,1067797,0
+BBVA.US,D,20250925,000000,18.9,18.9245,18.685,18.79,874373,0
+BBVA.US,D,20250926,000000,19.11,19.29,19.1,19.25,829412,0
+BBVA.US,D,20250929,000000,19.12,19.165,18.97,19.03,586511,0
+BBVA.US,D,20250930,000000,19.16,19.31,19.08,19.25,783510,0
+BBVA.US,D,20251001,000000,19.28,19.3,19.145,19.22,1003710,0
+BBVA.US,D,20251002,000000,19.31,19.3575,19.005,19.08,1219224,0
+BBVA.US,D,20251003,000000,19.3935,19.4191,19.14,19.25,1079787,0
+BBVA.US,D,20251006,000000,19.06,19.09,18.72,18.8,1203117,0
+BBVA.US,D,20251007,000000,18.82,18.83,18.555,18.59,1055892,0
+BBVA.US,D,20251008,000000,18.825,19.045,18.74,18.9,1630373,0
+BBVA.US,D,20251009,000000,18.63,18.67,18.4044,18.48,939975,0
+BBVA.US,D,20251010,000000,18.54,18.62,18.01,18.04,1205377,0
+BBVA.US,D,20251013,000000,18.15,18.38,18.14,18.34,707240,0
+BBVA.US,D,20251014,000000,18.39,18.62,18.31,18.57,1342237,0
+BBVA.US,D,20251015,000000,18.48,18.53,18.1135,18.26,1133554,0
+BBVA.US,D,20251016,000000,17.99,20,17.9046,19.48,6357891,0
+BBVA.US,D,20251017,000000,19.62,19.65,19.29,19.57,5164087,0
+BBVA.US,D,20251020,000000,19.955,20.16,19.95,20.12,3021516,0
+BBVA.US,D,20251021,000000,19.9,19.95,19.56,19.56,1960858,0
+BBVA.US,D,20251022,000000,19.79,19.85,19.495,19.67,1566724,0
+BBVA.US,D,20251023,000000,19.87,19.87,19.57,19.66,1291476,0
+BBVA.US,D,20251024,000000,19.48,19.64,19.44,19.64,1098457,0
+BBVA.US,D,20251027,000000,19.88,20.03,19.855,20.01,915811,0
+BBVA.US,D,20251028,000000,19.87,20.09,19.87,20.09,992731,0
+BBVA.US,D,20251029,000000,20.17,20.54,20.15,20.3,1944914,0
+BBVA.US,D,20251030,000000,19.85,20.055,19.82,19.93,1940712,0
+BBVA.US,D,20251031,000000,20.14,20.1795,19.96,20.13,1325340,0
+BBVA.US,D,20251103,000000,20.045,20.06,19.8384,19.88,1242385,0
+BBVA.US,D,20251104,000000,19.965,20.25,19.965,20.02,1357907,0
+BBVA.US,D,20251105,000000,20.25,20.57,20.18,20.46,1636265,0
+BBVA.US,D,20251106,000000,20.58,20.77,20.57,20.68,1591303,0
+BBVA.US,D,20251107,000000,20.27,20.45,20.1,20.42,1286963,0
+BBVA.US,D,20251110,000000,20.89,21.13,20.85,21.1,1424322,0
+BBVA.US,D,20251111,000000,21.3,21.52,21.3,21.45,1108718,0
+BBVA.US,D,20251112,000000,21.76,21.8972,21.715,21.83,1095138,0
+BBVA.US,D,20251113,000000,22.02,22.09,21.5901,21.61,1181379,0
+BBVA.US,D,20251114,000000,21.26,21.4,21.16,21.19,3295209,0
+BBVA.US,D,20251117,000000,20.92,20.99,20.63,20.77,1239327,0
+BBVA.US,D,20251118,000000,20.33,20.47,20.21,20.45,2131570,0
+BBVA.US,D,20251119,000000,20.4901,20.625,20.41,20.52,1212053,0
+BBVA.US,D,20251120,000000,20.755,20.9,20.21,20.23,1417909,0
+BBVA.US,D,20251121,000000,20.34,20.575,20.23,20.4,1282204,0
+BBVA.US,D,20251124,000000,20.56,20.785,20.53,20.64,1045543,0
+BBVA.US,D,20251125,000000,21.16,21.26,21.075,21.17,1013246,0
+BBVA.US,D,20251126,000000,21.33,21.585,21.33,21.5,1442440,0
+BBVA.US,D,20251128,000000,21.51,21.58,21.485,21.55,421235,0
+BBVA.US,D,20251201,000000,21.71,21.865,21.69,21.73,795669,0
+BBVA.US,D,20251202,000000,21.9,21.9156,21.735,21.86,1322460,0
+BBVA.US,D,20251203,000000,22.04,22.0965,21.65,21.9,1083250,0
+BBVA.US,D,20251204,000000,22.02,22.24,21.95,22.15,860897,0
+BBVA.US,D,20251205,000000,22.08,22.15,21.77,21.8,1594346,0
+BBVA.US,D,20251208,000000,21.94,22.02,21.77,21.84,1455651,0
+BBVA.US,D,20251209,000000,21.99,22.1,21.8233,21.89,1516201,0
+BBVA.US,D,20251210,000000,22.14,22.38,21.93,22.36,1171729,0
+BBVA.US,D,20251211,000000,22.84,22.8988,22.69,22.76,1462186,0
+BBVA.US,D,20251212,000000,22.86,22.88,22.415,22.63,1524655,0
+BBVA.US,D,20251215,000000,22.89,23,22.7633,22.97,646793,0
+BBVA.US,D,20251216,000000,22.89,22.89,22.47,22.51,2624482,0
+BBVA.US,D,20251217,000000,22.5,22.78,22.405,22.52,1605204,0
+BBVA.US,D,20251218,000000,22.64,22.95,22.595,22.87,1038658,0
+BBVA.US,D,20251219,000000,23.33,23.34,23.05,23.05,1240408,0
+BBVA.US,D,20251222,000000,23.21,23.3,23.12,23.14,855551,0
+BBVA.US,D,20251223,000000,23.1,23.31,23.1,23.19,733791,0
+BBVA.US,D,20251224,000000,23.2,23.32,23.152,23.32,289387,0
+BBVA.US,D,20251226,000000,23.36,23.4497,23.145,23.15,777324,0
+BBVA.US,D,20251229,000000,23.2,23.25,23.12,23.13,815948,0
+BBVA.US,D,20251230,000000,23.52,23.59,23.4101,23.45,1346522,0
+BBVA.US,D,20251231,000000,23.555,23.5626,23.31,23.31,648576,0
+BBVA.US,D,20260102,000000,23.77,23.99,23.72,23.99,1695223,0
+BBVA.US,D,20260105,000000,23.82,24.19,23.79,24.19,1223728,0
+BBVA.US,D,20260106,000000,23.97,23.98,23.32,23.41,2120352,0
+BBVA.US,D,20260107,000000,23.29,23.3,23.055,23.08,1511639,0
+BBVA.US,D,20260108,000000,23.23,23.715,23.2,23.58,3229441,0
+BBVA.US,D,20260109,000000,23.65,23.78,23.495,23.7,1352644,0
+BBVA.US,D,20260112,000000,23.99,24.22,23.9701,24.22,1067292,0
+BBVA.US,D,20260113,000000,24.46,24.815,24.315,24.67,3850821,0
+BBVA.US,D,20260114,000000,24.77,24.78,24.3601,24.47,2190447,0
+BBVA.US,D,20260115,000000,24.2001,24.33,24.08,24.09,1751350,0
+BBVA.US,D,20260116,000000,24.14,24.38,24.06,24.38,1603281,0
+BBVA.US,D,20260120,000000,24.22,24.435,23.99,24.09,1779907,0
+BBVA.US,D,20260121,000000,24.22,24.835,24.15,24.8,1796335,0
+BBVA.US,D,20260122,000000,24.77,25.06,24.71,25.02,1470516,0
+BBVA.US,D,20260123,000000,24.785,25.03,24.64,24.97,1415100,0
+BBVA.US,D,20260126,000000,25.25,25.44,25.23,25.42,1108698,0
+BBVA.US,D,20260127,000000,25.82,26.14,25.775,26.11,1866680,0
+BBVA.US,D,20260128,000000,25.272,25.36,24.985,25.14,1704638,0
+BBVA.US,D,20260129,000000,25.72,25.7299,24.8927,25.44,2001600,0
+BBVA.US,D,20260130,000000,25.61,25.715,25.235,25.42,1312798,0
+BBVA.US,D,20260202,000000,25.6073,25.96,25.54,25.93,1348316,0
+BBVA.US,D,20260203,000000,25.9,26.05,25.475,25.65,2345527,0
+BBVA.US,D,20260204,000000,26.06,26.2,25.395,25.67,1961583,0
+BBVA.US,D,20260205,000000,23.905,24.171,23.15,23.2,5533362,0
+BBVA.US,D,20260206,000000,23.975,24.1,23.6601,24.09,5636218,0
+BBVA.US,D,20260209,000000,24.31,24.6665,24.18,24.58,2048508,0
+BBVA.US,D,20260210,000000,24.665,24.6899,24.3,24.55,1307981,0
+BBVA.US,D,20260211,000000,24.12,24.23,23.685,24.08,1663794,0
+BBVA.US,D,20260212,000000,23.92,23.94,23.21,23.33,1539775,0
+BBVA.US,D,20260213,000000,22.68,22.85,22.5,22.73,8819997,0
+BBVA.US,D,20260217,000000,22.91,23.14,22.8438,23.11,1926709,0
+BBVA.US,D,20260218,000000,23.365,23.58,23.33,23.49,1268688,0
diff --git a/daily/us/nyse stocks/1/bby.us.txt b/daily/us/nyse stocks/1/bby.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81d4adb4a045aaf1cc8ba2b5db208121afc8584c
--- /dev/null
+++ b/daily/us/nyse stocks/1/bby.us.txt	
@@ -0,0 +1,10288 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBY.US,D,19850419,000000,0.117385,0.117385,0.117385,0.117385,19005314.828509,0
+BBY.US,D,19850422,000000,0.117385,0.117385,0.117385,0.117385,4566442.3480178,0
+BBY.US,D,19850423,000000,0.117385,0.117385,0.117385,0.117385,8322893.684337,0
+BBY.US,D,19850424,000000,0.117385,0.117385,0.117385,0.117385,3486461.9284861,0
+BBY.US,D,19850425,000000,0.110414,0.110414,0.103473,0.103473,9355922.1264035,0
+BBY.US,D,19850426,000000,0.103473,0.103473,0.103473,0.103473,4073404.1157171,0
+BBY.US,D,19850429,000000,0.103473,0.103473,0.103473,0.103473,3686018.1909854,0
+BBY.US,D,19850430,000000,0.103473,0.103473,0.103473,0.103473,4237748.4667719,0
+BBY.US,D,19850501,000000,0.103473,0.103473,0.0965604,0.0965604,7430739.8195562,0
+BBY.US,D,19850502,000000,0.0965604,0.0965604,0.0965604,0.0965604,2770385.2299902,0
+BBY.US,D,19850503,000000,0.103473,0.103473,0.103473,0.103473,2617776.8016471,0
+BBY.US,D,19850506,000000,0.103473,0.103473,0.103473,0.103473,493030.98150999,0
+BBY.US,D,19850507,000000,0.103473,0.103473,0.103473,0.103473,3169508.113261,0
+BBY.US,D,19850508,000000,0.103473,0.103473,0.103473,0.103473,692600.70976336,0
+BBY.US,D,19850509,000000,0.103473,0.117385,0.103473,0.103473,2535604.6261197,0
+BBY.US,D,19850510,000000,0.110414,0.117385,0.110414,0.110414,4014707.9289223,0
+BBY.US,D,19850513,000000,0.110414,0.117385,0.110414,0.110414,2159960.8390633,0
+BBY.US,D,19850514,000000,0.110414,0.117385,0.110414,0.110414,986074.39294694,0
+BBY.US,D,19850515,000000,0.110414,0.117385,0.110414,0.110414,2535604.6261197,0
+BBY.US,D,19850516,000000,0.117385,0.117385,0.117385,0.117385,5047735.3351615,0
+BBY.US,D,19850517,000000,0.124239,0.124239,0.124239,0.124239,5047735.3351615,0
+BBY.US,D,19850520,000000,0.124239,0.124239,0.117385,0.117385,2969950.8149346,0
+BBY.US,D,19850521,000000,0.117385,0.117385,0.117385,0.117385,2934734.7601813,0
+BBY.US,D,19850522,000000,0.117385,0.124239,0.117385,0.117385,4695569.6084921,0
+BBY.US,D,19850523,000000,0.117385,0.117385,0.117385,0.117385,4601660.4744256,0
+BBY.US,D,19850524,000000,0.117385,0.117385,0.117385,0.117385,1784318.087834,0
+BBY.US,D,19850528,000000,0.117385,0.117385,0.117385,0.117385,1303019.9215541,0
+BBY.US,D,19850529,000000,0.117385,0.117385,0.117385,0.117385,1197372.7931214,0
+BBY.US,D,19850530,000000,0.117385,0.124239,0.117385,0.117385,2418217.4316663,0
+BBY.US,D,19850531,000000,0.124239,0.124239,0.124239,0.124239,2289091.2070193,0
+BBY.US,D,19850603,000000,0.124239,0.131103,0.124239,0.124239,2418217.4316663,0
+BBY.US,D,19850604,000000,0.124239,0.131103,0.124239,0.124239,2934734.7601813,0
+BBY.US,D,19850605,000000,0.124239,0.131103,0.124239,0.124239,1608233.6707584,0
+BBY.US,D,19850606,000000,0.131103,0.131103,0.131103,0.131103,2840820.4469785,0
+BBY.US,D,19850607,000000,0.131103,0.131103,0.131103,0.131103,1209111.8233149,0
+BBY.US,D,19850610,000000,0.131103,0.131103,0.131103,0.131103,1103461.5874004,0
+BBY.US,D,19850611,000000,0.131103,0.131103,0.131103,0.131103,3920803.973992,0
+BBY.US,D,19850612,000000,0.131103,0.131103,0.131103,0.131103,2664736.0299031,0
+BBY.US,D,19850613,000000,0.124239,0.124239,0.117385,0.117385,2570823.7883548,0
+BBY.US,D,19850614,000000,0.117385,0.124239,0.117385,0.117385,258259.70008475,0
+BBY.US,D,19850617,000000,0.117385,0.124239,0.117385,0.117385,1725620.8652119,0
+BBY.US,D,19850618,000000,0.117385,0.124239,0.117385,0.117385,1267806.9742826,0
+BBY.US,D,19850619,000000,0.117385,0.124239,0.117385,0.117385,692600.70976336,0
+BBY.US,D,19850620,000000,0.117385,0.124239,0.117385,0.117385,2218657.0258581,0
+BBY.US,D,19850621,000000,0.117385,0.117385,0.110414,0.110414,2958211.7847411,0
+BBY.US,D,19850624,000000,0.110414,0.117385,0.103473,0.103473,809982.72508061,0
+BBY.US,D,19850625,000000,0.117385,0.117385,0.117385,0.117385,2617776.8016471,0
+BBY.US,D,19850626,000000,0.117385,0.117385,0.117385,0.117385,1631710.6953182,0
+BBY.US,D,19850627,000000,0.117385,0.117385,0.110414,0.110414,974331.21944443,0
+BBY.US,D,19850628,000000,0.110414,0.117385,0.103473,0.103473,1666925.7142442,0
+BBY.US,D,19850701,000000,0.103473,0.110414,0.103473,0.103473,1173890.5894253,0
+BBY.US,D,19850702,000000,0.103473,0.110414,0.103473,0.103473,1443885.1763946,0
+BBY.US,D,19850703,000000,0.110414,0.117385,0.110414,0.110414,2840820.4469785,0
+BBY.US,D,19850705,000000,0.110414,0.117385,0.110414,0.110414,809982.72508061,0
+BBY.US,D,19850708,000000,0.117385,0.117385,0.117385,0.117385,1948663.4747161,0
+BBY.US,D,19850709,000000,0.117385,0.117385,0.117385,0.117385,2582560.7468939,0
+BBY.US,D,19850710,000000,0.117385,0.117385,0.110414,0.110414,586946.33053991,0
+BBY.US,D,19850711,000000,0.117385,0.124239,0.117385,0.117385,4425572.9498683,0
+BBY.US,D,19850712,000000,0.124239,0.131103,0.124239,0.124239,3686018.1909854,0
+BBY.US,D,19850715,000000,0.124239,0.131103,0.124239,0.124239,1303019.9215541,0
+BBY.US,D,19850716,000000,0.131103,0.131103,0.131103,0.131103,7231173.1987847,0
+BBY.US,D,19850717,000000,0.131103,0.131103,0.131103,0.131103,4848168.7143899,0
+BBY.US,D,19850718,000000,0.131103,0.131103,0.131103,0.131103,7653777.2499242,0
+BBY.US,D,19850719,000000,0.131103,0.131103,0.124239,0.124239,1502580.3273623,0
+BBY.US,D,19850722,000000,0.124239,0.131103,0.124239,0.124239,3873843.7099089,0
+BBY.US,D,19850723,000000,0.124239,0.131103,0.124239,0.124239,2770385.2299902,0
+BBY.US,D,19850724,000000,0.124239,0.131103,0.124239,0.124239,1502580.3273623,0
+BBY.US,D,19850725,000000,0.124239,0.131103,0.124239,0.124239,950853.15905739,0
+BBY.US,D,19850726,000000,0.124239,0.131103,0.124239,0.124239,187820.33978738,0
+BBY.US,D,19850729,000000,0.124239,0.131103,0.124239,0.124239,528250.14374506,0
+BBY.US,D,19850730,000000,0.124239,0.131103,0.124239,0.124239,2606040.8789353,0
+BBY.US,D,19850731,000000,0.124239,0.131103,0.124239,0.124239,1279544.9686487,0
+BBY.US,D,19850801,000000,0.131103,0.131103,0.131103,0.131103,434342.04550586,0
+BBY.US,D,19850802,000000,0.131103,0.131103,0.131103,0.131103,328694.91707315,0
+BBY.US,D,19850805,000000,0.131103,0.131103,0.124239,0.124239,387379.70976828,0
+BBY.US,D,19850806,000000,0.124239,0.131103,0.124239,0.124239,1115196.474285,0
+BBY.US,D,19850807,000000,0.124239,0.131103,0.117385,0.117385,1232583.6687385,0
+BBY.US,D,19850808,000000,0.124239,0.124239,0.124239,0.124239,856941.95333645,0
+BBY.US,D,19850809,000000,0.124239,0.131103,0.124239,0.124239,1608233.6707584,0
+BBY.US,D,19850812,000000,0.124239,0.131103,0.124239,0.124239,422603.01531234,0
+BBY.US,D,19850813,000000,0.124239,0.131103,0.124239,0.124239,774771.84946352,0
+BBY.US,D,19850814,000000,0.131103,0.131103,0.131103,0.131103,1197372.7931214,0
+BBY.US,D,19850815,000000,0.131103,0.131103,0.131103,0.131103,1526058.3877492,0
+BBY.US,D,19850816,000000,0.131103,0.131103,0.131103,0.131103,1561275.4783298,0
+BBY.US,D,19850819,000000,0.131103,0.131103,0.131103,0.131103,821723.82692864,0
+BBY.US,D,19850820,000000,0.131103,0.131103,0.131103,0.131103,1361711.9650399,0
+BBY.US,D,19850821,000000,0.131103,0.131103,0.131103,0.131103,1138675.5704993,0
+BBY.US,D,19850822,000000,0.131103,0.131103,0.131103,0.131103,2218657.0258581,0
+BBY.US,D,19850823,000000,0.131103,0.131103,0.131103,0.131103,915636.06847681,0
+BBY.US,D,19850826,000000,0.131103,0.131103,0.131103,0.131103,164342.27940033,0
+BBY.US,D,19850827,000000,0.131103,0.131103,0.131103,0.131103,2582560.7468939,0
+BBY.US,D,19850828,000000,0.14489,0.14489,0.14489,0.14489,3885585.8475842,0
+BBY.US,D,19850829,000000,0.14489,0.14489,0.14489,0.14489,2664736.0299031,0
+BBY.US,D,19850830,000000,0.14489,0.151791,0.14489,0.14489,2899516.6337735,0
+BBY.US,D,19850903,000000,0.151791,0.158694,0.151791,0.151791,3169508.113261,0
+BBY.US,D,19850904,000000,0.151791,0.151791,0.14489,0.14489,5482074.2731856,0
+BBY.US,D,19850905,000000,0.14489,0.151791,0.14489,0.14489,1361711.9650399,0
+BBY.US,D,19850906,000000,0.151791,0.158694,0.151791,0.151791,2829081.4167852,0
+BBY.US,D,19850909,000000,0.151791,0.158694,0.151791,0.151791,1760836.9199652,0
+BBY.US,D,19850910,000000,0.151791,0.158694,0.151791,0.151791,1314754.8084386,0
+BBY.US,D,19850911,000000,0.151791,0.151791,0.14489,0.14489,2606040.8789353,0
+BBY.US,D,19850912,000000,0.14489,0.151791,0.14489,0.14489,1666925.7142442,0
+BBY.US,D,19850913,000000,0.14489,0.14489,0.14489,0.14489,2606040.8789353,0
+BBY.US,D,19850916,000000,0.14489,0.14489,0.14489,0.14489,1361711.9650399,0
+BBY.US,D,19850917,000000,0.14489,0.14489,0.14489,0.14489,1009545.2025433,0
+BBY.US,D,19850918,000000,0.14489,0.14489,0.14489,0.14489,551725.09665036,0
+BBY.US,D,19850919,000000,0.14489,0.14489,0.14489,0.14489,1467358.0576454,0
+BBY.US,D,19850920,000000,0.14489,0.14489,0.14489,0.14489,1079985.5986678,0
+BBY.US,D,19850923,000000,0.14489,0.14489,0.14489,0.14489,1173890.5894253,0
+BBY.US,D,19850924,000000,0.14489,0.14489,0.14489,0.14489,1103461.5874004,0
+BBY.US,D,19850925,000000,0.14489,0.14489,0.14489,0.14489,1596493.6047376,0
+BBY.US,D,19850926,000000,0.14489,0.14489,0.14489,0.14489,680859.60791535,0
+BBY.US,D,19850927,000000,0.14489,0.14489,0.14489,0.14489,0,0
+BBY.US,D,19850930,000000,0.14489,0.151791,0.14489,0.14489,2289091.2070193,0
+BBY.US,D,19851001,000000,0.14489,0.151791,0.14489,0.14489,2500390.6430209,0
+BBY.US,D,19851002,000000,0.14489,0.14489,0.14489,0.14489,622164.45694773,0
+BBY.US,D,19851003,000000,0.14489,0.14489,0.14489,0.14489,434342.04550586,0
+BBY.US,D,19851004,000000,0.14489,0.14489,0.14489,0.14489,716073.59101416,0
+BBY.US,D,19851007,000000,0.14489,0.14489,0.14489,0.14489,1138675.5704993,0
+BBY.US,D,19851008,000000,0.14489,0.14489,0.14489,0.14489,774771.84946352,0
+BBY.US,D,19851009,000000,0.14489,0.151791,0.14489,0.14489,2019097.6558772,0
+BBY.US,D,19851010,000000,0.14489,0.151791,0.14489,0.14489,70432.109506644,0
+BBY.US,D,19851011,000000,0.158694,0.165626,0.158694,0.158694,5740335.0090976,0
+BBY.US,D,19851014,000000,0.158694,0.165626,0.158694,0.158694,1561275.4783298,0
+BBY.US,D,19851015,000000,0.158694,0.172558,0.158694,0.158694,3580372.0983799,0
+BBY.US,D,19851016,000000,0.165626,0.172558,0.165626,0.165626,3779932.504188,0
+BBY.US,D,19851017,000000,0.172558,0.172558,0.172558,0.172558,2124748.927619,0
+BBY.US,D,19851018,000000,0.172558,0.172558,0.172558,0.172558,3920803.973992,0
+BBY.US,D,19851021,000000,0.172558,0.172558,0.165626,0.165626,3615588.1531332,0
+BBY.US,D,19851022,000000,0.172558,0.172558,0.172558,0.172558,2676477.131751,0
+BBY.US,D,19851023,000000,0.172558,0.172558,0.172558,0.172558,1303019.9215541,0
+BBY.US,D,19851024,000000,0.172558,0.172558,0.165626,0.165626,1631710.6953182,0
+BBY.US,D,19851025,000000,0.165626,0.172558,0.158694,0.158694,1068240.3535109,0
+BBY.US,D,19851028,000000,0.165626,0.172558,0.165626,0.165626,986074.39294694,0
+BBY.US,D,19851029,000000,0.165626,0.165626,0.165626,0.165626,950853.15905739,0
+BBY.US,D,19851030,000000,0.165626,0.165626,0.165626,0.165626,1666925.7142442,0
+BBY.US,D,19851031,000000,0.172558,0.172558,0.172558,0.172558,1502580.3273623,0
+BBY.US,D,19851101,000000,0.172558,0.172558,0.172558,0.172558,2242137.1578997,0
+BBY.US,D,19851104,000000,0.172558,0.172558,0.172558,0.172558,1960401.4690824,0
+BBY.US,D,19851105,000000,0.186382,0.186382,0.186382,0.186382,3462984.9039264,0
+BBY.US,D,19851106,000000,0.186382,0.186382,0.186382,0.186382,2512131.744869,0
+BBY.US,D,19851107,000000,0.193237,0.193237,0.193237,0.193237,2864298.5073657,0
+BBY.US,D,19851108,000000,0.193237,0.193237,0.193237,0.193237,4237748.4667719,0
+BBY.US,D,19851111,000000,0.193237,0.193237,0.193237,0.193237,1432149.2536828,0
+BBY.US,D,19851112,000000,0.193237,0.193237,0.193237,0.193237,2383003.4485674,0
+BBY.US,D,19851113,000000,0.193237,0.200033,0.193237,0.193237,4049926.0553301,0
+BBY.US,D,19851114,000000,0.207004,0.213945,0.207004,0.207004,3615588.1531332,0
+BBY.US,D,19851115,000000,0.207004,0.207004,0.200033,0.200033,2876038.5733864,0
+BBY.US,D,19851118,000000,0.207004,0.207004,0.207004,0.207004,1596493.6047376,0
+BBY.US,D,19851119,000000,0.207004,0.207004,0.200033,0.200033,1948663.4747161,0
+BBY.US,D,19851120,000000,0.200033,0.207004,0.200033,0.200033,2934734.7601813,0
+BBY.US,D,19851121,000000,0.200033,0.200033,0.200033,0.200033,1279544.9686487,0
+BBY.US,D,19851122,000000,0.200033,0.207004,0.200033,0.207004,1373452.0310607,0
+BBY.US,D,19851125,000000,0.207004,0.207004,0.200033,0.200033,3286897.379369,0
+BBY.US,D,19851126,000000,0.200033,0.207004,0.200033,0.200033,1561275.4783298,0
+BBY.US,D,19851127,000000,0.200033,0.207004,0.200033,0.200033,939114.12886386,0
+BBY.US,D,19851129,000000,0.200033,0.213945,0.200033,0.207004,1044765.4006055,0
+BBY.US,D,19851202,000000,0.207004,0.213945,0.207004,0.207004,1596493.6047376,0
+BBY.US,D,19851203,000000,0.207004,0.22079,0.207004,0.22079,2664736.0299031,0
+BBY.US,D,19851204,000000,0.22079,0.241546,0.22079,0.234663,5799027.0525835,0
+BBY.US,D,19851205,000000,0.234663,0.241546,0.227605,0.234663,2993429.9111489,0
+BBY.US,D,19851206,000000,0.234663,0.241546,0.227605,0.241546,2547342.6204861,0
+BBY.US,D,19851209,000000,0.241546,0.24839,0.241546,0.24839,2453437.6297286,0
+BBY.US,D,19851210,000000,0.24839,0.24839,0.241546,0.241546,1760836.9199652,0
+BBY.US,D,19851211,000000,0.241546,0.241546,0.234663,0.241546,2606040.8789353,0
+BBY.US,D,19851212,000000,0.241546,0.241546,0.241546,0.241546,1338234.9404802,0
+BBY.US,D,19851213,000000,0.241546,0.241546,0.241546,0.241546,3580372.0983799,0
+BBY.US,D,19851216,000000,0.241546,0.241546,0.241546,0.241546,2500390.6430209,0
+BBY.US,D,19851217,000000,0.241546,0.241546,0.241546,0.241546,4049926.0553301,0
+BBY.US,D,19851218,000000,0.241546,0.241546,0.227605,0.227605,2500390.6430209,0
+BBY.US,D,19851219,000000,0.227605,0.227605,0.227605,0.227605,2418217.4316663,0
+BBY.US,D,19851220,000000,0.227605,0.227605,0.22079,0.22079,2840820.4469785,0
+BBY.US,D,19851223,000000,0.22079,0.227605,0.22079,0.227605,5763809.962003,0
+BBY.US,D,19851224,000000,0.227605,0.227605,0.227605,0.227605,2406480.4731273,0
+BBY.US,D,19851226,000000,0.227605,0.227605,0.227605,0.227605,610423.35509971,0
+BBY.US,D,19851227,000000,0.227605,0.234663,0.227605,0.234663,680859.60791535,0
+BBY.US,D,19851230,000000,0.234663,0.241546,0.227605,0.241546,1725620.8652119,0
+BBY.US,D,19851231,000000,0.241546,0.24839,0.241546,0.24839,645642.51733478,0
+BBY.US,D,19860102,000000,0.24839,0.24839,0.241546,0.24839,2089531.8370384,0
+BBY.US,D,19860103,000000,0.24839,0.255371,0.24839,0.255371,845201.88731567,0
+BBY.US,D,19860106,000000,0.255371,0.275905,0.24839,0.275905,3580372.0983799,0
+BBY.US,D,19860107,000000,0.275905,0.275905,0.269166,0.275905,2735169.1752369,0
+BBY.US,D,19860108,000000,0.275905,0.275905,0.269166,0.269166,2735169.1752369,0
+BBY.US,D,19860109,000000,0.262149,0.262149,0.255371,0.255371,6186411.941488,0
+BBY.US,D,19860110,000000,0.255371,0.255371,0.24839,0.255371,1373452.0310607,0
+BBY.US,D,19860113,000000,0.255371,0.255371,0.255371,0.255371,1760836.9199652,0
+BBY.US,D,19860114,000000,0.255371,0.255371,0.255371,0.255371,821723.82692864,0
+BBY.US,D,19860115,000000,0.255371,0.262149,0.255371,0.255371,1361711.9650399,0
+BBY.US,D,19860116,000000,0.255371,0.269166,0.255371,0.262149,1267806.9742826,0
+BBY.US,D,19860117,000000,0.262149,0.275905,0.262149,0.269166,1666925.7142442,0
+BBY.US,D,19860120,000000,0.269166,0.275905,0.262149,0.269166,1209111.8233149,0
+BBY.US,D,19860121,000000,0.269166,0.269166,0.255371,0.255371,1021290.4477003,0
+BBY.US,D,19860122,000000,0.255371,0.269166,0.255371,0.262149,258259.70008475,0
+BBY.US,D,19860123,000000,0.262149,0.269166,0.255371,0.269166,269993.55114204,0
+BBY.US,D,19860124,000000,0.269166,0.269166,0.255371,0.262149,2159960.8390633,0
+BBY.US,D,19860127,000000,0.262149,0.269166,0.262149,0.269166,223040.5378497,0
+BBY.US,D,19860128,000000,0.269166,0.269166,0.24839,0.255371,1573013.4726962,0
+BBY.US,D,19860129,000000,0.24839,0.24839,0.227605,0.234663,11844570.631748,0
+BBY.US,D,19860130,000000,0.234663,0.241546,0.227605,0.234663,2606040.8789353,0
+BBY.US,D,19860131,000000,0.234663,0.234663,0.227605,0.234663,3556894.0379928,0
+BBY.US,D,19860203,000000,0.234663,0.241546,0.234663,0.234663,1103461.5874004,0
+BBY.US,D,19860204,000000,0.234663,0.241546,0.234663,0.234663,1209111.8233149,0
+BBY.US,D,19860205,000000,0.234663,0.241546,0.234663,0.241546,2371263.3825466,0
+BBY.US,D,19860206,000000,0.241546,0.241546,0.241546,0.241546,2195177.9296438,0
+BBY.US,D,19860207,000000,0.241546,0.241546,0.241546,0.241546,1737358.8595782,0
+BBY.US,D,19860210,000000,0.241546,0.241546,0.241546,0.241546,1443885.1763946,0
+BBY.US,D,19860211,000000,0.241546,0.241546,0.241546,0.241546,493030.98150999,0
+BBY.US,D,19860212,000000,0.241546,0.241546,0.241546,0.241546,422603.01531234,0
+BBY.US,D,19860213,000000,0.241546,0.241546,0.234663,0.241546,1702146.9481339,0
+BBY.US,D,19860214,000000,0.241546,0.241546,0.234663,0.241546,2019097.6558772,0
+BBY.US,D,19860218,000000,0.241546,0.24839,0.241546,0.24839,8909842.0865315,0
+BBY.US,D,19860219,000000,0.24839,0.24839,0.24839,0.24839,1702146.9481339,0
+BBY.US,D,19860220,000000,0.24839,0.255371,0.241546,0.24839,2711690.0790227,0
+BBY.US,D,19860221,000000,0.24839,0.255371,0.24839,0.255371,3134287.9151987,0
+BBY.US,D,19860224,000000,0.255371,0.269166,0.255371,0.269166,2617776.8016471,0
+BBY.US,D,19860225,000000,0.269166,0.269166,0.262149,0.269166,3040382.9244412,0
+BBY.US,D,19860226,000000,0.269166,0.275905,0.269166,0.275905,2195177.9296438,0
+BBY.US,D,19860227,000000,0.275905,0.282952,0.275905,0.282952,3427764.7058641,0
+BBY.US,D,19860228,000000,0.282952,0.303545,0.282952,0.29672,4965568.3387703,0
+BBY.US,D,19860303,000000,0.29672,0.303545,0.29672,0.303545,3615588.1531332,0
+BBY.US,D,19860304,000000,0.303545,0.310564,0.29672,0.303545,2617776.8016471,0
+BBY.US,D,19860305,000000,0.303545,0.310564,0.29672,0.29672,4014707.9289223,0
+BBY.US,D,19860306,000000,0.29672,0.303545,0.29672,0.29672,2840820.4469785,0
+BBY.US,D,19860307,000000,0.29672,0.29672,0.282952,0.29672,1737358.8595782,0
+BBY.US,D,19860310,000000,0.282952,0.282952,0.282952,0.282952,1314754.8084386,0
+BBY.US,D,19860311,000000,0.282952,0.282952,0.282952,0.282952,316952.77939787,0
+BBY.US,D,19860312,000000,0.282952,0.289768,0.282952,0.289768,1279544.9686487,0
+BBY.US,D,19860313,000000,0.289768,0.289768,0.282952,0.289768,880415.8704145,0
+BBY.US,D,19860314,000000,0.289768,0.289768,0.282952,0.289768,223040.5378497,0
+BBY.US,D,19860317,000000,0.282952,0.282952,0.275905,0.282952,1608233.6707584,0
+BBY.US,D,19860318,000000,0.282952,0.29672,0.282952,0.29672,2312568.2315791,0
+BBY.US,D,19860319,000000,0.29672,0.29672,0.289768,0.289768,422603.01531234,0
+BBY.US,D,19860320,000000,0.289768,0.29672,0.289768,0.289768,1197372.7931214,0
+BBY.US,D,19860321,000000,0.289768,0.29672,0.289768,0.29672,1150411.493211,0
+BBY.US,D,19860324,000000,0.29672,0.29672,0.29672,0.29672,2324307.2617727,0
+BBY.US,D,19860325,000000,0.29672,0.29672,0.29672,0.29672,645642.51733478,0
+BBY.US,D,19860326,000000,0.29672,0.310564,0.29672,0.310564,1573013.4726962,0
+BBY.US,D,19860327,000000,0.310564,0.324233,0.310564,0.317486,1725620.8652119,0
+BBY.US,D,19860331,000000,0.317486,0.338077,0.317486,0.338077,1796057.1180276,0
+BBY.US,D,19860401,000000,0.338077,0.35865,0.338077,0.344961,2512131.744869,0
+BBY.US,D,19860402,000000,0.344961,0.393135,0.338077,0.372562,3744714.3777802,0
+BBY.US,D,19860403,000000,0.372562,0.379484,0.35196,0.372562,3891451.7372855,0
+BBY.US,D,19860404,000000,0.372562,0.372562,0.35196,0.365804,1854753.3048225,0
+BBY.US,D,19860407,000000,0.365804,0.372562,0.35196,0.35865,1708012.8378352,0
+BBY.US,D,19860408,000000,0.35865,0.365804,0.35865,0.35865,1942792.4058785,0
+BBY.US,D,19860409,000000,0.35865,0.365804,0.35865,0.35865,6356626.3255532,0
+BBY.US,D,19860410,000000,0.35865,0.365804,0.344961,0.35196,1027159.4448834,0
+BBY.US,D,19860411,000000,0.35196,0.365804,0.344961,0.365804,1414539.1546516,0
+BBY.US,D,19860414,000000,0.365804,0.365804,0.35865,0.365804,2183439.9352776,0
+BBY.US,D,19860415,000000,0.365804,0.372562,0.35865,0.372562,622164.45694773,0
+BBY.US,D,19860416,000000,0.372562,0.407143,0.372562,0.407143,2071914.4872165,0
+BBY.US,D,19860417,000000,0.407143,0.420775,0.407143,0.414181,2312568.2315791,0
+BBY.US,D,19860418,000000,0.414181,0.420775,0.400183,0.414181,1209111.8233149,0
+BBY.US,D,19860421,000000,0.414181,0.441811,0.407143,0.441811,1561275.4783298,0
+BBY.US,D,19860422,000000,0.448472,0.476055,0.448472,0.46221,2365396.457018,0
+BBY.US,D,19860423,000000,0.448472,0.448472,0.434445,0.448472,2494520.6100106,0
+BBY.US,D,19860424,000000,0.448472,0.448472,0.434445,0.434445,1396930.0914477,0
+BBY.US,D,19860425,000000,0.434445,0.448472,0.420775,0.420775,1725620.8652119,0
+BBY.US,D,19860428,000000,0.420775,0.420775,0.407143,0.407143,974331.21944443,0
+BBY.US,D,19860429,000000,0.407143,0.420775,0.400183,0.400183,1338234.9404802,0
+BBY.US,D,19860430,000000,0.400183,0.400183,0.365804,0.372562,1502580.3273623,0
+BBY.US,D,19860501,000000,0.372562,0.407143,0.372562,0.393135,4742527.8009207,0
+BBY.US,D,19860502,000000,0.393135,0.407143,0.386619,0.386619,2054307.4956671,0
+BBY.US,D,19860505,000000,0.386619,0.386619,0.372562,0.372562,2183439.9352776,0
+BBY.US,D,19860506,000000,0.379484,0.407143,0.379484,0.393135,2864298.5073657,0
+BBY.US,D,19860507,000000,0.393135,0.407143,0.393135,0.407143,3521680.0548939,0
+BBY.US,D,19860508,000000,0.414181,0.434445,0.414181,0.434445,6779229.3408655,0
+BBY.US,D,19860509,000000,0.434445,0.434445,0.434445,0.434445,2512131.744869,0
+BBY.US,D,19860512,000000,0.434445,0.448472,0.434445,0.448472,1432149.2536828,0
+BBY.US,D,19860513,000000,0.448472,0.476055,0.441811,0.469393,4284707.6950278,0
+BBY.US,D,19860514,000000,0.469393,0.496511,0.469393,0.489851,3815150.6305958,0
+BBY.US,D,19860515,000000,0.489851,0.489851,0.46221,0.46221,4484264.9933542,0
+BBY.US,D,19860516,000000,0.46221,0.476055,0.46221,0.469393,622164.45694773,0
+BBY.US,D,19860519,000000,0.469393,0.476055,0.455539,0.455539,1854753.3048225,0
+BBY.US,D,19860520,000000,0.455539,0.46221,0.441811,0.46221,1396930.0914477,0
+BBY.US,D,19860521,000000,0.46221,0.46221,0.448472,0.46221,1854753.3048225,0
+BBY.US,D,19860522,000000,0.455539,0.455539,0.448472,0.455539,440212.07851624,0
+BBY.US,D,19860523,000000,0.455539,0.455539,0.441811,0.441811,2570823.7883548,0
+BBY.US,D,19860527,000000,0.441811,0.448472,0.434445,0.441811,2459303.51943,0
+BBY.US,D,19860528,000000,0.441811,0.455539,0.434445,0.448472,3850365.6495219,0
+BBY.US,D,19860529,000000,0.448472,0.46221,0.448472,0.448472,27492554.935555,0
+BBY.US,D,19860530,000000,0.448472,0.455539,0.448472,0.448472,5329468.9523243,0
+BBY.US,D,19860602,000000,0.448472,0.448472,0.434445,0.448472,4942083.0275926,0
+BBY.US,D,19860603,000000,0.448472,0.448472,0.434445,0.448472,2770385.2299902,0
+BBY.US,D,19860604,000000,0.448472,0.448472,0.448472,0.448472,6051411.5405216,0
+BBY.US,D,19860605,000000,0.448472,0.489851,0.448472,0.476055,12636945.329453,0
+BBY.US,D,19860606,000000,0.482899,0.51775,0.482899,0.510606,11122629.07938,0
+BBY.US,D,19860609,000000,0.510606,0.51775,0.489851,0.489851,13223897.874957,0
+BBY.US,D,19860610,000000,0.489851,0.496511,0.46221,0.482899,5986850.4998526,0
+BBY.US,D,19860611,000000,0.482899,0.503751,0.482899,0.496511,4771875.8943181,0
+BBY.US,D,19860612,000000,0.496511,0.503751,0.489851,0.503751,3556894.0379928,0
+BBY.US,D,19860613,000000,0.503751,0.510606,0.496511,0.503751,4190795.4534796,0
+BBY.US,D,19860616,000000,0.503751,0.510606,0.489851,0.489851,1942792.4058785,0
+BBY.US,D,19860617,000000,0.489851,0.489851,0.476055,0.482899,1942792.4058785,0
+BBY.US,D,19860618,000000,0.482899,0.482899,0.469393,0.476055,1813666.1812315,0
+BBY.US,D,19860619,000000,0.476055,0.476055,0.46221,0.469393,2036702.5757722,0
+BBY.US,D,19860620,000000,0.476055,0.482899,0.476055,0.482899,2201046.926827,0
+BBY.US,D,19860623,000000,0.482899,0.489851,0.476055,0.476055,1520191.4622206,0
+BBY.US,D,19860624,000000,0.476055,0.503751,0.476055,0.503751,2805600.2489163,0
+BBY.US,D,19860625,000000,0.503751,0.538121,0.503751,0.531266,8228985.5860978,0
+BBY.US,D,19860626,000000,0.531266,0.545265,0.531266,0.545265,4724916.6660622,0
+BBY.US,D,19860627,000000,0.545265,0.558974,0.531266,0.545265,4208403.4808562,0
+BBY.US,D,19860630,000000,0.545265,0.545265,0.545265,0.545265,1725620.8652119,0
+BBY.US,D,19860701,000000,0.545265,0.545265,0.538121,0.538121,7712469.29341,0
+BBY.US,D,19860702,000000,0.538121,0.545265,0.524219,0.524219,3668414.3069176,0
+BBY.US,D,19860703,000000,0.531266,0.55183,0.531266,0.545265,3721235.2815659,0
+BBY.US,D,19860707,000000,0.545265,0.55183,0.531266,0.531266,4302317.7940589,0
+BBY.US,D,19860708,000000,0.524219,0.524219,0.482899,0.489851,7577470.9640981,0
+BBY.US,D,19860709,000000,0.489851,0.510606,0.489851,0.503751,4777737.6407105,0
+BBY.US,D,19860710,000000,0.503751,0.51775,0.489851,0.489851,7888554.7463129,0
+BBY.US,D,19860711,000000,0.489851,0.503751,0.489851,0.489851,6110107.7273165,0
+BBY.US,D,19860714,000000,0.489851,0.489851,0.489851,0.489851,4331662.7799746,0
+BBY.US,D,19860715,000000,0.489851,0.489851,0.46221,0.46221,7430739.8195562,0
+BBY.US,D,19860716,000000,0.46221,0.476055,0.46221,0.46221,2294959.1683752,0
+BBY.US,D,19860717,000000,0.46221,0.489851,0.46221,0.482899,3521680.0548939,0
+BBY.US,D,19860718,000000,0.482899,0.489851,0.469393,0.476055,1484972.2999856,0
+BBY.US,D,19860721,000000,0.476055,0.489851,0.476055,0.489851,1854753.3048225,0
+BBY.US,D,19860722,000000,0.489851,0.510606,0.489851,0.510606,2969950.8149346,0
+BBY.US,D,19860723,000000,0.510606,0.524219,0.503751,0.51775,2277355.2843075,0
+BBY.US,D,19860724,000000,0.51775,0.531266,0.489851,0.503751,8950927.1384678,0
+BBY.US,D,19860725,000000,0.503751,0.503751,0.476055,0.476055,2676477.131751,0
+BBY.US,D,19860728,000000,0.476055,0.482899,0.448472,0.455539,7237047.375104,0
+BBY.US,D,19860729,000000,0.455539,0.455539,0.434445,0.434445,10013299.530623,0
+BBY.US,D,19860730,000000,0.434445,0.448472,0.434445,0.441811,6620749.8436849,0
+BBY.US,D,19860731,000000,0.441811,0.46221,0.434445,0.448472,2952340.7159035,0
+BBY.US,D,19860801,000000,0.448472,0.448472,0.434445,0.434445,1121067.5431226,0
+BBY.US,D,19860804,000000,0.434445,0.441811,0.420775,0.420775,2512131.744869,0
+BBY.US,D,19860805,000000,0.420775,0.434445,0.420775,0.434445,3081472.1196867,0
+BBY.US,D,19860806,000000,0.427938,0.427938,0.420775,0.427938,950853.15905739,0
+BBY.US,D,19860807,000000,0.427938,0.434445,0.420775,0.427938,2969950.8149346,0
+BBY.US,D,19860808,000000,0.434445,0.434445,0.434445,0.434445,328694.91707315,0
+BBY.US,D,19860811,000000,0.434445,0.448472,0.427938,0.448472,2952340.7159035,0
+BBY.US,D,19860812,000000,0.448472,0.448472,0.441811,0.448472,2148222.844697,0
+BBY.US,D,19860813,000000,0.448472,0.448472,0.441811,0.448472,1173890.5894253,0
+BBY.US,D,19860814,000000,0.448472,0.448472,0.441811,0.448472,2054307.4956671,0
+BBY.US,D,19860815,000000,0.448472,0.448472,0.441811,0.441811,1854753.3048225,0
+BBY.US,D,19860818,000000,0.441811,0.441811,0.420775,0.434445,1690405.8462859,0
+BBY.US,D,19860819,000000,0.434445,0.434445,0.427938,0.434445,1121067.5431226,0
+BBY.US,D,19860820,000000,0.434445,0.434445,0.427938,0.427938,2512131.744869,0
+BBY.US,D,19860821,000000,0.434445,0.434445,0.434445,0.434445,2987558.8423113,0
+BBY.US,D,19860822,000000,0.434445,0.434445,0.434445,0.434445,510641.08054114,0
+BBY.US,D,19860825,000000,0.434445,0.434445,0.420775,0.420775,3556894.0379928,0
+BBY.US,D,19860826,000000,0.420775,0.427938,0.407143,0.407143,1578883.5057065,0
+BBY.US,D,19860827,000000,0.407143,0.420775,0.386619,0.393135,6972922.8211451,0
+BBY.US,D,19860828,000000,0.393135,0.400183,0.393135,0.400183,3909058.728835,0
+BBY.US,D,19860829,000000,0.400183,0.407143,0.393135,0.400183,4402091.7819995,0
+BBY.US,D,19860902,000000,0.400183,0.427938,0.400183,0.420775,5147517.6097201,0
+BBY.US,D,19860903,000000,0.420775,0.420775,0.414181,0.414181,3116679.8878221,0
+BBY.US,D,19860904,000000,0.414181,0.427938,0.414181,0.420775,6732270.1126097,0
+BBY.US,D,19860905,000000,0.420775,0.420775,0.393135,0.393135,25696497.817528,0
+BBY.US,D,19860908,000000,0.400183,0.407143,0.400183,0.407143,2183439.9352776,0
+BBY.US,D,19860909,000000,0.407143,0.407143,0.400183,0.400183,1872363.4038536,0
+BBY.US,D,19860910,000000,0.400183,0.407143,0.393135,0.393135,1743228.8925885,0
+BBY.US,D,19860911,000000,0.393135,0.400183,0.35865,0.365804,2917122.5894956,0
+BBY.US,D,19860912,000000,0.35865,0.35865,0.35196,0.35196,4830564.8303222,0
+BBY.US,D,19860915,000000,0.35196,0.35865,0.331185,0.35196,4466655.9301503,0
+BBY.US,D,19860916,000000,0.35196,0.35196,0.324233,0.338077,2606040.8789353,0
+BBY.US,D,19860917,000000,0.338077,0.35196,0.331185,0.35196,2054307.4956671,0
+BBY.US,D,19860918,000000,0.35196,0.379484,0.35196,0.365804,2881905.498915,0
+BBY.US,D,19860919,000000,0.365804,0.386619,0.365804,0.386619,1355846.0753386,0
+BBY.US,D,19860922,000000,0.393135,0.400183,0.393135,0.393135,4748393.690622,0
+BBY.US,D,19860923,000000,0.393135,0.393135,0.379484,0.393135,1960401.4690824,0
+BBY.US,D,19860924,000000,0.393135,0.393135,0.379484,0.379484,1226717.779037,0
+BBY.US,D,19860925,000000,0.379484,0.386619,0.365804,0.365804,3175378.1462714,0
+BBY.US,D,19860926,000000,0.372562,0.379484,0.372562,0.379484,786509.8438298,0
+BBY.US,D,19860929,000000,0.372562,0.372562,0.365804,0.365804,1942792.4058785,0
+BBY.US,D,19860930,000000,0.365804,0.372562,0.365804,0.372562,3374942.6953885,0
+BBY.US,D,19861001,000000,0.372562,0.372562,0.365804,0.365804,3668414.3069176,0
+BBY.US,D,19861002,000000,0.365804,0.372562,0.365804,0.365804,293470.57570184,0
+BBY.US,D,19861003,000000,0.365804,0.365804,0.35196,0.35196,1983875.3861603,0
+BBY.US,D,19861006,000000,0.35196,0.365804,0.35196,0.35865,716073.59101416,0
+BBY.US,D,19861007,000000,0.35865,0.35865,0.35196,0.35196,804115.79955197,0
+BBY.US,D,19861008,000000,0.35196,0.365804,0.35196,0.35865,2987558.8423113,0
+BBY.US,D,19861009,000000,0.35865,0.372562,0.35865,0.372562,4683827.4708169,0
+BBY.US,D,19861010,000000,0.372562,0.379484,0.365804,0.379484,4038190.1326183,0
+BBY.US,D,19861013,000000,0.379484,0.386619,0.379484,0.379484,2107134.6852788,0
+BBY.US,D,19861014,000000,0.379484,0.386619,0.372562,0.379484,3011035.8668711,0
+BBY.US,D,19861015,000000,0.372562,0.372562,0.35865,0.372562,3081472.1196867,0
+BBY.US,D,19861016,000000,0.372562,0.372562,0.365804,0.365804,2071914.4872165,0
+BBY.US,D,19861017,000000,0.365804,0.372562,0.365804,0.365804,3703631.3974982,0
+BBY.US,D,19861020,000000,0.365804,0.365804,0.35865,0.35865,1209111.8233149,0
+BBY.US,D,19861021,000000,0.35865,0.365804,0.35196,0.365804,2130611.7098386,0
+BBY.US,D,19861022,000000,0.365804,0.379484,0.365804,0.379484,1983875.3861603,0
+BBY.US,D,19861023,000000,0.379484,0.407143,0.379484,0.393135,4055794.0166859,0
+BBY.US,D,19861024,000000,0.393135,0.400183,0.386619,0.400183,1666925.7142442,0
+BBY.US,D,19861027,000000,0.400183,0.400183,0.393135,0.400183,1543669.5226077,0
+BBY.US,D,19861028,000000,0.400183,0.434445,0.393135,0.420775,5364687.0787321,0
+BBY.US,D,19861029,000000,0.420775,0.434445,0.420775,0.434445,3011035.8668711,0
+BBY.US,D,19861030,000000,0.434445,0.448472,0.434445,0.448472,3486461.9284861,0
+BBY.US,D,19861031,000000,0.448472,0.455539,0.448472,0.448472,3779932.504188,0
+BBY.US,D,19861103,000000,0.448472,0.46221,0.448472,0.448472,3574501.0295422,0
+BBY.US,D,19861104,000000,0.448472,0.448472,0.434445,0.441811,1267806.9742826,0
+BBY.US,D,19861105,000000,0.441811,0.455539,0.434445,0.448472,2019097.6558772,0
+BBY.US,D,19861106,000000,0.448472,0.448472,0.434445,0.441811,1062375.4996367,0
+BBY.US,D,19861107,000000,0.441811,0.448472,0.434445,0.448472,1338234.9404802,0
+BBY.US,D,19861110,000000,0.448472,0.448472,0.434445,0.434445,493030.98150999,0
+BBY.US,D,19861111,000000,0.434445,0.448472,0.434445,0.441811,1267806.9742826,0
+BBY.US,D,19861112,000000,0.448472,0.448472,0.448472,0.448472,698467.635292,0
+BBY.US,D,19861113,000000,0.448472,0.448472,0.434445,0.434445,2365396.457018,0
+BBY.US,D,19861114,000000,0.434445,0.441811,0.434445,0.441811,698467.635292,0
+BBY.US,D,19861117,000000,0.441811,0.441811,0.434445,0.441811,1743228.8925885,0
+BBY.US,D,19861118,000000,0.441811,0.441811,0.434445,0.434445,1355846.0753386,0
+BBY.US,D,19861119,000000,0.434445,0.434445,0.434445,0.434445,2089531.8370384,0
+BBY.US,D,19861120,000000,0.434445,0.441811,0.434445,0.441811,1191499.6526292,0
+BBY.US,D,19861121,000000,0.441811,0.448472,0.434445,0.448472,845201.88731567,0
+BBY.US,D,19861124,000000,0.448472,0.448472,0.441811,0.441811,1226717.779037,0
+BBY.US,D,19861125,000000,0.441811,0.448472,0.434445,0.441811,604555.39374381,0
+BBY.US,D,19861126,000000,0.441811,0.448472,0.441811,0.441811,1578883.5057065,0
+BBY.US,D,19861128,000000,0.441811,0.441811,0.441811,0.441811,35216.054753322,0
+BBY.US,D,19861201,000000,0.441811,0.448472,0.441811,0.448472,950853.15905739,0
+BBY.US,D,19861202,000000,0.448472,0.469393,0.441811,0.46221,3797541.5673919,0
+BBY.US,D,19861203,000000,0.46221,0.496511,0.46221,0.489851,6080761.7055735,0
+BBY.US,D,19861204,000000,0.489851,0.503751,0.489851,0.489851,3686018.1909854,0
+BBY.US,D,19861205,000000,0.489851,0.503751,0.489851,0.503751,3961881.7751378,0
+BBY.US,D,19861208,000000,0.503751,0.503751,0.469393,0.476055,10658938.940476,0
+BBY.US,D,19861209,000000,0.476055,0.476055,0.448472,0.46221,3134287.9151987,0
+BBY.US,D,19861210,000000,0.46221,0.46221,0.448472,0.455539,5851851.1347135,0
+BBY.US,D,19861211,000000,0.455539,0.46221,0.455539,0.46221,3304503.3350911,0
+BBY.US,D,19861212,000000,0.46221,0.46221,0.455539,0.46221,2071914.4872165,0
+BBY.US,D,19861215,000000,0.46221,0.46221,0.441811,0.448472,2071914.4872165,0
+BBY.US,D,19861216,000000,0.448472,0.455539,0.448472,0.448472,1191499.6526292,0
+BBY.US,D,19861217,000000,0.448472,0.455539,0.448472,0.448472,1191499.6526292,0
+BBY.US,D,19861218,000000,0.448472,0.448472,0.434445,0.434445,1303019.9215541,0
+BBY.US,D,19861219,000000,0.434445,0.441811,0.434445,0.441811,2899516.6337735,0
+BBY.US,D,19861222,000000,0.441811,0.441811,0.427938,0.434445,1226717.779037,0
+BBY.US,D,19861223,000000,0.434445,0.434445,0.407143,0.414181,4771875.8943181,0
+BBY.US,D,19861224,000000,0.414181,0.420775,0.407143,0.420775,1502580.3273623,0
+BBY.US,D,19861226,000000,0.420775,0.420775,0.420775,0.420775,111520.26892484,0
+BBY.US,D,19861229,000000,0.420775,0.420775,0.414181,0.420775,1649318.7226948,0
+BBY.US,D,19861230,000000,0.420775,0.420775,0.407143,0.407143,1690405.8462859,0
+BBY.US,D,19861231,000000,0.407143,0.420775,0.407143,0.407143,1796057.1180276,0
+BBY.US,D,19870102,000000,0.407143,0.420775,0.407143,0.420775,1925186.4501563,0
+BBY.US,D,19870105,000000,0.420775,0.46221,0.420775,0.46221,2529738.7364184,0
+BBY.US,D,19870106,000000,0.46221,0.469393,0.434445,0.441811,4484264.9933542,0
+BBY.US,D,19870107,000000,0.441811,0.476055,0.434445,0.469393,5804902.2647301,0
+BBY.US,D,19870108,000000,0.469393,0.482899,0.46221,0.46221,3633198.2521643,0
+BBY.US,D,19870109,000000,0.46221,0.46221,0.448472,0.46221,14051489.663241,0
+BBY.US,D,19870112,000000,0.46221,0.469393,0.455539,0.46221,4161450.4675639,0
+BBY.US,D,19870113,000000,0.46221,0.489851,0.46221,0.489851,4437310.9442345,0
+BBY.US,D,19870114,000000,0.489851,0.503751,0.489851,0.489851,6016194.449941,0
+BBY.US,D,19870115,000000,0.489851,0.503751,0.482899,0.489851,3721235.2815659,0
+BBY.US,D,19870116,000000,0.489851,0.489851,0.469393,0.482899,4854048.0698455,0
+BBY.US,D,19870119,000000,0.482899,0.496511,0.476055,0.482899,1813666.1812315,0
+BBY.US,D,19870120,000000,0.482899,0.489851,0.482899,0.489851,2547342.6204861,0
+BBY.US,D,19870121,000000,0.489851,0.503751,0.489851,0.489851,5980979.431015,0
+BBY.US,D,19870122,000000,0.489851,0.489851,0.476055,0.489851,3997101.9732001,0
+BBY.US,D,19870123,000000,0.489851,0.496511,0.489851,0.489851,4402091.7819995,0
+BBY.US,D,19870126,000000,0.489851,0.489851,0.476055,0.476055,3116679.8878221,0
+BBY.US,D,19870127,000000,0.476055,0.489851,0.46221,0.46221,3597980.1257565,0
+BBY.US,D,19870128,000000,0.46221,0.46221,0.434445,0.441811,7853336.6199051,0
+BBY.US,D,19870129,000000,0.441811,0.476055,0.441811,0.46221,10430027.333789,0
+BBY.US,D,19870130,000000,0.46221,0.46221,0.448472,0.46221,4906865.937012,0
+BBY.US,D,19870202,000000,0.46221,0.476055,0.455539,0.46221,7483562.865859,0
+BBY.US,D,19870203,000000,0.46221,0.46221,0.448472,0.448472,4742527.8009207,0
+BBY.US,D,19870204,000000,0.448472,0.46221,0.448472,0.46221,5411644.2353335,0
+BBY.US,D,19870205,000000,0.46221,0.482899,0.46221,0.482899,7777033.4415608,0
+BBY.US,D,19870206,000000,0.482899,0.489851,0.476055,0.489851,1373452.0310607,0
+BBY.US,D,19870209,000000,0.489851,0.489851,0.469393,0.482899,15501237.621856,0
+BBY.US,D,19870210,000000,0.482899,0.489851,0.476055,0.482899,2952340.7159035,0
+BBY.US,D,19870211,000000,0.482899,0.510606,0.482899,0.510606,3046248.8141426,0
+BBY.US,D,19870212,000000,0.510606,0.524219,0.503751,0.510606,5100561.4889459,0
+BBY.US,D,19870213,000000,0.51775,0.51775,0.51775,0.51775,2969950.8149346,0
+BBY.US,D,19870217,000000,0.51775,0.531266,0.51775,0.531266,3374942.6953885,0
+BBY.US,D,19870218,000000,0.531266,0.545265,0.524219,0.538121,7853336.6199051,0
+BBY.US,D,19870219,000000,0.538121,0.545265,0.531266,0.538121,7548123.9065279,0
+BBY.US,D,19870220,000000,0.538121,0.545265,0.538121,0.545265,2881905.498915,0
+BBY.US,D,19870223,000000,0.545265,0.545265,0.524219,0.538121,5153382.4635943,0
+BBY.US,D,19870224,000000,0.538121,0.572683,0.524219,0.572683,2543433.4084547,0
+BBY.US,D,19870225,000000,0.572683,0.593342,0.558974,0.586392,5861635.5588914,0
+BBY.US,D,19870226,000000,0.586392,0.586392,0.572683,0.572683,6076846.2785788,0
+BBY.US,D,19870227,000000,0.572683,0.572683,0.566117,0.572683,8013773.830583,0
+BBY.US,D,19870302,000000,0.572683,0.572683,0.510606,0.524219,8377679.6232733,0
+BBY.US,D,19870303,000000,0.524219,0.545265,0.503751,0.51775,2750820.5249434,0
+BBY.US,D,19870304,000000,0.51775,0.545265,0.510606,0.545265,6922053.3450307,0
+BBY.US,D,19870305,000000,0.545265,0.558974,0.510606,0.51775,12220215.454634,0
+BBY.US,D,19870306,000000,0.51775,0.51775,0.489851,0.503751,17224910.096015,0
+BBY.US,D,19870309,000000,0.503751,0.503751,0.476055,0.489851,4816870.1582858,0
+BBY.US,D,19870310,000000,0.489851,0.503751,0.489851,0.503751,5098604.8112758,0
+BBY.US,D,19870311,000000,0.503751,0.503751,0.496511,0.496511,2383003.4485674,0
+BBY.US,D,19870312,000000,0.496511,0.503751,0.496511,0.503751,3251678.217134,0
+BBY.US,D,19870313,000000,0.503751,0.503751,0.489851,0.503751,4730783.5915908,0
+BBY.US,D,19870316,000000,0.503751,0.503751,0.476055,0.496511,3302549.7649028,0
+BBY.US,D,19870317,000000,0.496511,0.503751,0.489851,0.503751,5900762.8973304,0
+BBY.US,D,19870318,000000,0.503751,0.510606,0.476055,0.482899,5172949.2402955,0
+BBY.US,D,19870319,000000,0.482899,0.489851,0.46221,0.46221,5431207.904553,0
+BBY.US,D,19870320,000000,0.46221,0.46221,0.434445,0.448472,2774298.5853305,0
+BBY.US,D,19870323,000000,0.448472,0.46221,0.427938,0.455539,3729064.0639009,0
+BBY.US,D,19870324,000000,0.455539,0.489851,0.448472,0.489851,2453437.6297286,0
+BBY.US,D,19870325,000000,0.489851,0.489851,0.455539,0.46221,3791669.4627269,0
+BBY.US,D,19870326,000000,0.46221,0.46221,0.448472,0.46221,6769449.0599967,0
+BBY.US,D,19870327,000000,0.46221,0.46221,0.441811,0.448472,4061665.0855235,0
+BBY.US,D,19870330,000000,0.441811,0.441811,0.407143,0.407143,4355137.7328799,0
+BBY.US,D,19870331,000000,0.407143,0.434445,0.407143,0.420775,3912973.1200025,0
+BBY.US,D,19870401,000000,0.420775,0.441811,0.407143,0.441811,2019097.6558772,0
+BBY.US,D,19870402,000000,0.441811,0.455539,0.434445,0.448472,1447804.7466984,0
+BBY.US,D,19870403,000000,0.448472,0.46221,0.441811,0.455539,2077790.7351904,0
+BBY.US,D,19870406,000000,0.455539,0.46221,0.434445,0.448472,1412585.5844633,0
+BBY.US,D,19870407,000000,0.448472,0.448472,0.420775,0.420775,2872123.1463918,0
+BBY.US,D,19870408,000000,0.420775,0.434445,0.414181,0.420775,5446860.2900868,0
+BBY.US,D,19870409,000000,0.420775,0.420775,0.414181,0.414181,1803884.8645353,0
+BBY.US,D,19870410,000000,0.414181,0.420775,0.407143,0.420775,2508219.425356,0
+BBY.US,D,19870413,000000,0.420775,0.420775,0.407143,0.414181,4617307.6808232,0
+BBY.US,D,19870414,000000,0.407143,0.407143,0.393135,0.393135,4347315.1655084,0
+BBY.US,D,19870415,000000,0.393135,0.414181,0.393135,0.407143,8913754.4060444,0
+BBY.US,D,19870416,000000,0.407143,0.407143,0.393135,0.393135,1651276.4361923,0
+BBY.US,D,19870420,000000,0.393135,0.393135,0.35196,0.365804,3963839.4886352,0
+BBY.US,D,19870421,000000,0.365804,0.407143,0.338077,0.407143,7360303.5667406,0
+BBY.US,D,19870422,000000,0.407143,0.407143,0.35196,0.365804,5599465.6109481,0
+BBY.US,D,19870423,000000,0.365804,0.365804,0.338077,0.344961,12924556.230418,0
+BBY.US,D,19870424,000000,0.344961,0.344961,0.317486,0.317486,6910309.135701,0
+BBY.US,D,19870427,000000,0.317486,0.324233,0.310564,0.310564,9782435.3895744,0
+BBY.US,D,19870428,000000,0.310564,0.317486,0.29672,0.310564,12423694.394918,0
+BBY.US,D,19870429,000000,0.310564,0.331185,0.29672,0.317486,10248079.098666,0
+BBY.US,D,19870430,000000,0.317486,0.317486,0.310564,0.310564,11844570.631748,0
+BBY.US,D,19870501,000000,0.310564,0.331185,0.310564,0.310564,12008916.018631,0
+BBY.US,D,19870504,000000,0.310564,0.331185,0.310564,0.331185,7215522.8849053,0
+BBY.US,D,19870505,000000,0.331185,0.344961,0.317486,0.344961,3963839.4886352,0
+BBY.US,D,19870506,000000,0.344961,0.365804,0.338077,0.35865,7246824.5484911,0
+BBY.US,D,19870507,000000,0.35865,0.35865,0.344961,0.35865,1224764.2088487,0
+BBY.US,D,19870508,000000,0.35865,0.365804,0.344961,0.35196,2641255.8978615,0
+BBY.US,D,19870511,000000,0.35196,0.35196,0.324233,0.324233,4781657.2110142,0
+BBY.US,D,19870512,000000,0.324233,0.344961,0.317486,0.317486,4010796.6452364,0
+BBY.US,D,19870513,000000,0.317486,0.331185,0.317486,0.324233,3228201.1925742,0
+BBY.US,D,19870514,000000,0.324233,0.331185,0.317486,0.324233,629987.02431925,0
+BBY.US,D,19870515,000000,0.324233,0.331185,0.317486,0.317486,1173890.5894253,0
+BBY.US,D,19870518,000000,0.317486,0.324233,0.310564,0.317486,2242137.1578997,0
+BBY.US,D,19870519,000000,0.317486,0.324233,0.310564,0.310564,567380.58966587,0
+BBY.US,D,19870520,000000,0.310564,0.331185,0.310564,0.317486,1936927.5520043,0
+BBY.US,D,19870521,000000,0.324233,0.338077,0.324233,0.331185,1228676.5283617,0
+BBY.US,D,19870522,000000,0.331185,0.338077,0.317486,0.331185,3009078.1533737,0
+BBY.US,D,19870526,000000,0.331185,0.331185,0.317486,0.317486,3052120.9188075,0
+BBY.US,D,19870527,000000,0.317486,0.324233,0.310564,0.310564,2426043.1065196,0
+BBY.US,D,19870528,000000,0.310564,0.317486,0.310564,0.310564,3149944.4440416,0
+BBY.US,D,19870529,000000,0.310564,0.310564,0.310564,0.310564,1389108.5599034,0
+BBY.US,D,19870601,000000,0.310564,0.310564,0.29672,0.310564,2496476.2518535,0
+BBY.US,D,19870602,000000,0.310564,0.310564,0.29672,0.310564,899986.79042478,0
+BBY.US,D,19870603,000000,0.310564,0.317486,0.29672,0.310564,2437779.0292313,0
+BBY.US,D,19870604,000000,0.310564,0.324233,0.310564,0.324233,2410392.7926403,0
+BBY.US,D,19870605,000000,0.324233,0.324233,0.310564,0.324233,899986.79042478,0
+BBY.US,D,19870608,000000,0.324233,0.331185,0.317486,0.324233,2257786.4359517,0
+BBY.US,D,19870609,000000,0.324233,0.331185,0.317486,0.324233,1252150.4454397,0
+BBY.US,D,19870610,000000,0.324233,0.324233,0.310564,0.310564,2774298.5853305,0
+BBY.US,D,19870611,000000,0.310564,0.317486,0.29672,0.310564,2496476.2518535,0
+BBY.US,D,19870612,000000,0.310564,0.310564,0.29672,0.310564,1205197.4321473,0
+BBY.US,D,19870615,000000,0.310564,0.310564,0.29672,0.29672,1522146.0682363,0
+BBY.US,D,19870616,000000,0.29672,0.310564,0.29672,0.310564,1850838.9136549,0
+BBY.US,D,19870617,000000,0.310564,0.317486,0.29672,0.310564,2007356.5540292,0
+BBY.US,D,19870618,000000,0.310564,0.317486,0.310564,0.317486,2872123.1463918,0
+BBY.US,D,19870619,000000,0.317486,0.324233,0.310564,0.324233,1369538.6757204,0
+BBY.US,D,19870622,000000,0.324233,0.338077,0.324233,0.331185,2105180.0792632,0
+BBY.US,D,19870623,000000,0.331185,0.338077,0.331185,0.331185,2097351.2969282,0
+BBY.US,D,19870624,000000,0.331185,0.338077,0.324233,0.324233,3196902.6364701,0
+BBY.US,D,19870625,000000,0.324233,0.35865,0.324233,0.35196,5478160.9178453,0
+BBY.US,D,19870626,000000,0.35196,0.35865,0.344961,0.35865,2739080.4589227,0
+BBY.US,D,19870629,000000,0.35865,0.379484,0.35196,0.379484,6757705.8864941,0
+BBY.US,D,19870630,000000,0.379484,0.379484,0.365804,0.365804,2347783.2505052,0
+BBY.US,D,19870701,000000,0.365804,0.372562,0.365804,0.365804,1369538.6757204,0
+BBY.US,D,19870702,000000,0.365804,0.379484,0.365804,0.379484,1616056.23813,0
+BBY.US,D,19870706,000000,0.379484,0.379484,0.365804,0.379484,1381283.9208776,0
+BBY.US,D,19870707,000000,0.379484,0.379484,0.372562,0.379484,1197372.7931214,0
+BBY.US,D,19870708,000000,0.379484,0.379484,0.372562,0.379484,4018625.4275714,0
+BBY.US,D,19870709,000000,0.379484,0.393135,0.379484,0.393135,2911255.663967,0
+BBY.US,D,19870710,000000,0.393135,0.407143,0.379484,0.407143,3326031.9685989,0
+BBY.US,D,19870713,000000,0.407143,0.420775,0.407143,0.414181,4249488.5327927,0
+BBY.US,D,19870714,000000,0.414181,0.455539,0.407143,0.420775,7955075.5721338,0
+BBY.US,D,19870715,000000,0.420775,0.434445,0.414181,0.434445,2684299.6991226,0
+BBY.US,D,19870716,000000,0.434445,0.448472,0.414181,0.420775,5986850.4998526,0
+BBY.US,D,19870717,000000,0.420775,0.427938,0.414181,0.427938,3001253.5143477,0
+BBY.US,D,19870720,000000,0.427938,0.441811,0.427938,0.434445,1584752.5028896,0
+BBY.US,D,19870721,000000,0.434445,0.434445,0.414181,0.414181,1322584.6266009,0
+BBY.US,D,19870722,000000,0.414181,0.420775,0.393135,0.400183,915636.06847681,0
+BBY.US,D,19870723,000000,0.400183,0.400183,0.379484,0.393135,1295196.3183553,0
+BBY.US,D,19870724,000000,0.393135,0.393135,0.379484,0.386619,1154328.9918602,0
+BBY.US,D,19870727,000000,0.386619,0.393135,0.35196,0.365804,1588667.9298843,0
+BBY.US,D,19870728,000000,0.365804,0.386619,0.35196,0.379484,1674750.3532703,0
+BBY.US,D,19870729,000000,0.379484,0.407143,0.379484,0.407143,1361711.9650399,0
+BBY.US,D,19870730,000000,0.407143,0.427938,0.407143,0.407143,1827358.7816134,0
+BBY.US,D,19870731,000000,0.407143,0.420775,0.407143,0.407143,888249.83188574,0
+BBY.US,D,19870803,000000,0.407143,0.407143,0.379484,0.393135,794333.44702857,0
+BBY.US,D,19870804,000000,0.393135,0.393135,0.379484,0.393135,2433868.7813728,0
+BBY.US,D,19870805,000000,0.393135,0.407143,0.393135,0.407143,966504.50876391,0
+BBY.US,D,19870806,000000,0.407143,0.441811,0.407143,0.434445,3271246.0296626,0
+BBY.US,D,19870807,000000,0.434445,0.441811,0.420775,0.420775,2046484.9282955,0
+BBY.US,D,19870810,000000,0.420775,0.427938,0.420775,0.420775,845201.88731567,0
+BBY.US,D,19870811,000000,0.420775,0.434445,0.420775,0.427938,958681.94139239,0
+BBY.US,D,19870812,000000,0.427938,0.434445,0.420775,0.427938,825639.25392338,0
+BBY.US,D,19870813,000000,0.427938,0.448472,0.420775,0.441811,2128652.960514,0
+BBY.US,D,19870814,000000,0.441811,0.441811,0.434445,0.434445,774771.84946352,0
+BBY.US,D,19870817,000000,0.434445,0.448472,0.427938,0.448472,1584752.5028896,0
+BBY.US,D,19870818,000000,0.448472,0.46221,0.441811,0.441811,2261699.791292,0
+BBY.US,D,19870819,000000,0.441811,0.455539,0.434445,0.455539,1768661.5589912,0
+BBY.US,D,19870820,000000,0.455539,0.476055,0.455539,0.476055,2969950.8149346,0
+BBY.US,D,19870821,000000,0.476055,0.482899,0.469393,0.476055,1197372.7931214,0
+BBY.US,D,19870824,000000,0.476055,0.482899,0.469393,0.469393,1173890.5894253,0
+BBY.US,D,19870825,000000,0.469393,0.489851,0.469393,0.489851,1706053.0526834,0
+BBY.US,D,19870826,000000,0.489851,0.503751,0.482899,0.489851,1780405.7683209,0
+BBY.US,D,19870827,000000,0.489851,0.503751,0.489851,0.503751,1663010.2872496,0
+BBY.US,D,19870828,000000,0.503751,0.510606,0.503751,0.503751,923459.67167559,0
+BBY.US,D,19870831,000000,0.503751,0.524219,0.496511,0.51775,2746910.2770849,0
+BBY.US,D,19870901,000000,0.51775,0.51775,0.476055,0.476055,2019097.6558772,0
+BBY.US,D,19870902,000000,0.476055,0.489851,0.469393,0.482899,3920803.973992,0
+BBY.US,D,19870903,000000,0.482899,0.489851,0.476055,0.482899,1643448.6896845,0
+BBY.US,D,19870904,000000,0.482899,0.482899,0.469393,0.476055,790421.12751556,0
+BBY.US,D,19870908,000000,0.46221,0.46221,0.434445,0.441811,2578656.7139988,0
+BBY.US,D,19870909,000000,0.441811,0.455539,0.434445,0.455539,1326495.9102866,0
+BBY.US,D,19870910,000000,0.455539,0.469393,0.455539,0.46221,1608233.6707584,0
+BBY.US,D,19870911,000000,0.46221,0.476055,0.46221,0.476055,837376.2124624,0
+BBY.US,D,19870914,000000,0.476055,0.482899,0.476055,0.482899,477381.70345795,0
+BBY.US,D,19870915,000000,0.476055,0.476055,0.469393,0.469393,708252.05946989,0
+BBY.US,D,19870916,000000,0.469393,0.476055,0.46221,0.476055,782597.52431679,0
+BBY.US,D,19870917,000000,0.476055,0.476055,0.46221,0.476055,438248.15005538,0
+BBY.US,D,19870918,000000,0.476055,0.476055,0.46221,0.46221,719991.08966342,0
+BBY.US,D,19870921,000000,0.46221,0.476055,0.46221,0.46221,563467.23432563,0
+BBY.US,D,19870922,000000,0.46221,0.46221,0.455539,0.46221,1670842.1770663,0
+BBY.US,D,19870923,000000,0.46221,0.469393,0.46221,0.46221,586946.33053991,0
+BBY.US,D,19870924,000000,0.46221,0.46221,0.448472,0.455539,422603.01531234,0
+BBY.US,D,19870925,000000,0.455539,0.455539,0.441811,0.448472,543902.52927882,0
+BBY.US,D,19870928,000000,0.448472,0.455539,0.448472,0.448472,446080.03987213,0
+BBY.US,D,19870929,000000,0.448472,0.455539,0.448472,0.448472,219130.28999117,0
+BBY.US,D,19870930,000000,0.448472,0.448472,0.441811,0.448472,915636.06847681,0
+BBY.US,D,19871001,000000,0.448472,0.455539,0.448472,0.448472,195648.08629513,0
+BBY.US,D,19871002,000000,0.448472,0.46221,0.448472,0.448472,465641.63743718,0
+BBY.US,D,19871005,000000,0.448472,0.448472,0.434445,0.434445,641730.19782177,0
+BBY.US,D,19871006,000000,0.434445,0.434445,0.393135,0.393135,2872123.1463918,0
+BBY.US,D,19871007,000000,0.393135,0.393135,0.379484,0.393135,2934734.7601813,0
+BBY.US,D,19871008,000000,0.393135,0.400183,0.386619,0.393135,1193457.3661267,0
+BBY.US,D,19871009,000000,0.393135,0.400183,0.393135,0.400183,477381.70345795,0
+BBY.US,D,19871012,000000,0.400183,0.407143,0.386619,0.386619,446080.03987213,0
+BBY.US,D,19871013,000000,0.386619,0.386619,0.379484,0.379484,845201.88731567,0
+BBY.US,D,19871014,000000,0.379484,0.393135,0.379484,0.386619,438248.15005538,0
+BBY.US,D,19871015,000000,0.379484,0.379484,0.372562,0.379484,986074.39294694,0
+BBY.US,D,19871016,000000,0.379484,0.379484,0.365804,0.365804,970416.82827693,0
+BBY.US,D,19871019,000000,0.35196,0.35196,0.275905,0.282952,5943804.626937,0
+BBY.US,D,19871020,000000,0.282952,0.29672,0.234663,0.262149,5642507.3405547,0
+BBY.US,D,19871021,000000,0.269166,0.310564,0.269166,0.29672,3326031.9685989,0
+BBY.US,D,19871022,000000,0.29672,0.303545,0.255371,0.255371,4621223.1078179,0
+BBY.US,D,19871023,000000,0.255371,0.255371,0.241546,0.255371,3478633.1461512,0
+BBY.US,D,19871026,000000,0.255371,0.255371,0.227605,0.227605,2465173.5524403,0
+BBY.US,D,19871027,000000,0.227605,0.24839,0.200033,0.213945,2238217.5875959,0
+BBY.US,D,19871028,000000,0.213945,0.213945,0.186382,0.213945,2703862.3325149,0
+BBY.US,D,19871029,000000,0.213945,0.22079,0.200033,0.213945,4445138.6907424,0
+BBY.US,D,19871030,000000,0.213945,0.255371,0.213945,0.255371,2922992.622506,0
+BBY.US,D,19871102,000000,0.255371,0.269166,0.241546,0.24839,1303019.9215541,0
+BBY.US,D,19871103,000000,0.24839,0.24839,0.227605,0.227605,806071.44139485,0
+BBY.US,D,19871104,000000,0.227605,0.241546,0.213945,0.227605,1627797.339978,0
+BBY.US,D,19871105,000000,0.227605,0.227605,0.213945,0.227605,1784318.087834,0
+BBY.US,D,19871106,000000,0.227605,0.227605,0.200033,0.213945,2371263.3825466,0
+BBY.US,D,19871109,000000,0.207004,0.213945,0.207004,0.213945,903898.07411054,0
+BBY.US,D,19871110,000000,0.213945,0.22079,0.213945,0.213945,673036.00471658,0
+BBY.US,D,19871111,000000,0.213945,0.234663,0.213945,0.22079,1498666.972022,0
+BBY.US,D,19871112,000000,0.227605,0.241546,0.227605,0.234663,970416.82827693,0
+BBY.US,D,19871113,000000,0.241546,0.241546,0.234663,0.241546,426516.3706526,0
+BBY.US,D,19871116,000000,0.241546,0.24839,0.234663,0.234663,782597.52431679,0
+BBY.US,D,19871117,000000,0.234663,0.234663,0.22079,0.227605,1502580.3273623,0
+BBY.US,D,19871118,000000,0.227605,0.227605,0.227605,0.227605,422603.01531234,0
+BBY.US,D,19871119,000000,0.227605,0.227605,0.213945,0.22079,1150411.493211,0
+BBY.US,D,19871120,000000,0.213945,0.227605,0.213945,0.22079,943025.41254963,0
+BBY.US,D,19871123,000000,0.227605,0.227605,0.22079,0.227605,770857.45829603,0
+BBY.US,D,19871124,000000,0.227605,0.227605,0.22079,0.227605,434342.04550586,0
+BBY.US,D,19871125,000000,0.227605,0.227605,0.207004,0.207004,618252.13743472,0
+BBY.US,D,19871127,000000,0.213945,0.213945,0.186382,0.186382,1639534.298517,0
+BBY.US,D,19871130,000000,0.186382,0.186382,0.172558,0.179383,2007356.5540292,0
+BBY.US,D,19871201,000000,0.179383,0.179383,0.14489,0.172558,6268588.2603244,0
+BBY.US,D,19871202,000000,0.172558,0.186382,0.172558,0.172558,1541707.6658013,0
+BBY.US,D,19871203,000000,0.172558,0.172558,0.172558,0.172558,911720.64148206,0
+BBY.US,D,19871204,000000,0.165626,0.172558,0.158694,0.165626,1682577.0639508,0
+BBY.US,D,19871207,000000,0.158694,0.172558,0.158694,0.158694,1447804.7466984,0
+BBY.US,D,19871208,000000,0.165626,0.172558,0.158694,0.172558,833464.92877665,0
+BBY.US,D,19871209,000000,0.172558,0.186382,0.172558,0.186382,2606040.8789353,0
+BBY.US,D,19871210,000000,0.186382,0.193237,0.179383,0.193237,782597.52431679,0
+BBY.US,D,19871211,000000,0.193237,0.193237,0.186382,0.193237,1099543.0529239,0
+BBY.US,D,19871214,000000,0.193237,0.193237,0.186382,0.193237,1056503.3949718,0
+BBY.US,D,19871215,000000,0.200033,0.227605,0.200033,0.213945,1240415.5585552,0
+BBY.US,D,19871216,000000,0.213945,0.24839,0.213945,0.241546,2770385.2299902,0
+BBY.US,D,19871217,000000,0.24839,0.275905,0.24839,0.269166,3431678.0612042,0
+BBY.US,D,19871218,000000,0.275905,0.275905,0.255371,0.255371,1436062.6090231,0
+BBY.US,D,19871221,000000,0.255371,0.269166,0.255371,0.262149,2500390.6430209,0
+BBY.US,D,19871222,000000,0.255371,0.262149,0.22079,0.22079,3173421.4686013,0
+BBY.US,D,19871223,000000,0.22079,0.227605,0.213945,0.213945,1655186.6840508,0
+BBY.US,D,19871224,000000,0.22079,0.241546,0.22079,0.241546,1760836.9199652,0
+BBY.US,D,19871228,000000,0.234663,0.234663,0.227605,0.227605,899986.79042478,0
+BBY.US,D,19871229,000000,0.227605,0.234663,0.227605,0.227605,1279544.9686487,0
+BBY.US,D,19871230,000000,0.22079,0.227605,0.213945,0.213945,1713878.7275366,0
+BBY.US,D,19871231,000000,0.213945,0.213945,0.207004,0.213945,1870400.51122,0
+BBY.US,D,19880104,000000,0.213945,0.234663,0.213945,0.227605,1314754.8084386,0
+BBY.US,D,19880105,000000,0.213945,0.227605,0.200033,0.227605,4801219.8444065,0
+BBY.US,D,19880106,000000,0.227605,0.227605,0.193237,0.200033,3236027.9032547,0
+BBY.US,D,19880107,000000,0.193237,0.200033,0.193237,0.200033,3944279.9627245,0
+BBY.US,D,19880108,000000,0.200033,0.200033,0.193237,0.193237,911720.64148206,0
+BBY.US,D,19880111,000000,0.193237,0.193237,0.186382,0.193237,931288.45401059,0
+BBY.US,D,19880112,000000,0.193237,0.193237,0.179383,0.186382,618252.13743472,0
+BBY.US,D,19880113,000000,0.186382,0.186382,0.172558,0.186382,806071.44139485,0
+BBY.US,D,19880114,000000,0.179383,0.186382,0.179383,0.186382,371729.395889,0
+BBY.US,D,19880115,000000,0.186382,0.193237,0.186382,0.193237,794333.44702857,0
+BBY.US,D,19880118,000000,0.193237,0.193237,0.186382,0.186382,328694.91707315,0
+BBY.US,D,19880119,000000,0.193237,0.193237,0.186382,0.186382,457819.07006566,0
+BBY.US,D,19880120,000000,0.186382,0.186382,0.172558,0.186382,665208.25820881,0
+BBY.US,D,19880121,000000,0.179383,0.186382,0.179383,0.179383,410861.91346431,0
+BBY.US,D,19880122,000000,0.186382,0.186382,0.186382,0.186382,543902.52927882,0
+BBY.US,D,19880125,000000,0.186382,0.186382,0.179383,0.186382,606518.28637743,0
+BBY.US,D,19880126,000000,0.186382,0.186382,0.186382,0.186382,500857.6921905,0
+BBY.US,D,19880127,000000,0.186382,0.186382,0.186382,0.186382,340429.80395768,0
+BBY.US,D,19880128,000000,0.186382,0.186382,0.172558,0.172558,1064332.1773069,0
+BBY.US,D,19880129,000000,0.172558,0.179383,0.172558,0.172558,1346059.5795062,0
+BBY.US,D,19880201,000000,0.179383,0.179383,0.172558,0.172558,1502580.3273623,0
+BBY.US,D,19880202,000000,0.172558,0.179383,0.172558,0.172558,594775.11287492,0
+BBY.US,D,19880203,000000,0.179383,0.179383,0.172558,0.172558,422603.01531234,0
+BBY.US,D,19880204,000000,0.172558,0.172558,0.172558,0.172558,794333.44702857,0
+BBY.US,D,19880205,000000,0.172558,0.179383,0.172558,0.179383,1600406.9600779,0
+BBY.US,D,19880208,000000,0.179383,0.179383,0.172558,0.172558,1216935.4265137,0
+BBY.US,D,19880209,000000,0.172558,0.172558,0.172558,0.172558,446080.03987213,0
+BBY.US,D,19880210,000000,0.172558,0.179383,0.172558,0.172558,579119.61985939,0
+BBY.US,D,19880211,000000,0.179383,0.179383,0.172558,0.172558,438248.15005538,0
+BBY.US,D,19880212,000000,0.179383,0.179383,0.172558,0.172558,598682.25325169,0
+BBY.US,D,19880216,000000,0.172558,0.179383,0.172558,0.172558,1224764.2088487,0
+BBY.US,D,19880217,000000,0.179383,0.186382,0.179383,0.179383,520429.64802802,0
+BBY.US,D,19880218,000000,0.179383,0.186382,0.179383,0.179383,438248.15005538,0
+BBY.US,D,19880219,000000,0.179383,0.186382,0.179383,0.179383,187820.33978738,0
+BBY.US,D,19880222,000000,0.179383,0.186382,0.179383,0.179383,536078.92608006,0
+BBY.US,D,19880223,000000,0.186382,0.186382,0.179383,0.179383,770857.45829603,0
+BBY.US,D,19880224,000000,0.179383,0.186382,0.179383,0.179383,371729.395889,0
+BBY.US,D,19880225,000000,0.179383,0.186382,0.179383,0.186382,704335.59664789,0
+BBY.US,D,19880226,000000,0.186382,0.186382,0.179383,0.179383,543902.52927882,0
+BBY.US,D,19880229,000000,0.179383,0.193237,0.179383,0.186382,2997336.0156985,0
+BBY.US,D,19880301,000000,0.193237,0.200033,0.186382,0.193237,4046013.735817,0
+BBY.US,D,19880302,000000,0.200033,0.213945,0.200033,0.213945,2398652.7266195,0
+BBY.US,D,19880303,000000,0.213945,0.227605,0.213945,0.213945,3490376.3196537,0
+BBY.US,D,19880304,000000,0.213945,0.22079,0.207004,0.207004,802163.26519083,0
+BBY.US,D,19880307,000000,0.200033,0.213945,0.200033,0.207004,661291.79538682,0
+BBY.US,D,19880308,000000,0.207004,0.213945,0.200033,0.207004,954763.4069159,0
+BBY.US,D,19880309,000000,0.213945,0.213945,0.207004,0.213945,1185630.6554462,0
+BBY.US,D,19880310,000000,0.213945,0.213945,0.207004,0.207004,856941.95333645,0
+BBY.US,D,19880311,000000,0.213945,0.213945,0.207004,0.213945,2868204.6119152,0
+BBY.US,D,19880314,000000,0.213945,0.213945,0.207004,0.207004,1279544.9686487,0
+BBY.US,D,19880315,000000,0.213945,0.213945,0.207004,0.207004,970416.82827693,0
+BBY.US,D,19880316,000000,0.213945,0.213945,0.207004,0.213945,399121.84744355,0
+BBY.US,D,19880317,000000,0.207004,0.213945,0.207004,0.213945,555642.5952996,0
+BBY.US,D,19880318,000000,0.213945,0.234663,0.213945,0.227605,6663795.7166004,0
+BBY.US,D,19880321,000000,0.227605,0.234663,0.227605,0.227605,860851.16536771,0
+BBY.US,D,19880322,000000,0.227605,0.227605,0.227605,0.227605,453902.60724366,0
+BBY.US,D,19880323,000000,0.227605,0.227605,0.227605,0.227605,649554.83684779,0
+BBY.US,D,19880324,000000,0.227605,0.227605,0.22079,0.227605,1185630.6554462,0
+BBY.US,D,19880325,000000,0.227605,0.234663,0.227605,0.227605,845201.88731567,0
+BBY.US,D,19880328,000000,0.227605,0.227605,0.213945,0.227605,849118.35013767,0
+BBY.US,D,19880329,000000,0.227605,0.234663,0.227605,0.234663,551725.09665036,0
+BBY.US,D,19880330,000000,0.227605,0.234663,0.227605,0.227605,391298.24424478,0
+BBY.US,D,19880331,000000,0.227605,0.241546,0.227605,0.241546,1150411.493211,0
+BBY.US,D,19880404,000000,0.234663,0.241546,0.227605,0.234663,606518.28637743,0
+BBY.US,D,19880405,000000,0.234663,0.234663,0.227605,0.234663,399121.84744355,0
+BBY.US,D,19880406,000000,0.234663,0.241546,0.234663,0.241546,763029.71178826,0
+BBY.US,D,19880407,000000,0.234663,0.241546,0.22079,0.227605,1303019.9215541,0
+BBY.US,D,19880408,000000,0.227605,0.227605,0.213945,0.227605,872589.15973399,0
+BBY.US,D,19880411,000000,0.227605,0.227605,0.227605,0.227605,586946.33053991,0
+BBY.US,D,19880412,000000,0.227605,0.227605,0.227605,0.227605,469556.02860468,0
+BBY.US,D,19880413,000000,0.227605,0.227605,0.227605,0.227605,293470.57570184,0
+BBY.US,D,19880414,000000,0.227605,0.227605,0.22079,0.22079,622164.45694773,0
+BBY.US,D,19880415,000000,0.213945,0.213945,0.207004,0.207004,837376.2124624,0
+BBY.US,D,19880418,000000,0.207004,0.213945,0.207004,0.207004,520429.64802802,0
+BBY.US,D,19880419,000000,0.207004,0.213945,0.207004,0.207004,176083.38124835,0
+BBY.US,D,19880420,000000,0.207004,0.213945,0.207004,0.213945,1001726.7784807,0
+BBY.US,D,19880421,000000,0.213945,0.213945,0.213945,0.213945,551725.09665036,0
+BBY.US,D,19880422,000000,0.213945,0.22079,0.213945,0.22079,422603.01531234,0
+BBY.US,D,19880425,000000,0.213945,0.22079,0.213945,0.213945,410861.91346431,0
+BBY.US,D,19880426,000000,0.213945,0.227605,0.213945,0.22079,751291.71742198,0
+BBY.US,D,19880427,000000,0.22079,0.22079,0.213945,0.213945,567380.58966587,0
+BBY.US,D,19880428,000000,0.213945,0.22079,0.213945,0.213945,508686.47452551,0
+BBY.US,D,19880429,000000,0.22079,0.22079,0.213945,0.22079,293470.57570184,0
+BBY.US,D,19880502,000000,0.22079,0.227605,0.213945,0.227605,661291.79538682,0
+BBY.US,D,19880503,000000,0.227605,0.227605,0.227605,0.227605,1361711.9650399,0
+BBY.US,D,19880504,000000,0.227605,0.227605,0.213945,0.213945,1283454.18068,0
+BBY.US,D,19880505,000000,0.213945,0.227605,0.213945,0.22079,915636.06847681,0
+BBY.US,D,19880506,000000,0.22079,0.227605,0.22079,0.227605,1283454.18068,0
+BBY.US,D,19880509,000000,0.227605,0.227605,0.227605,0.227605,899986.79042478,0
+BBY.US,D,19880510,000000,0.227605,0.227605,0.227605,0.227605,892155.93643527,0
+BBY.US,D,19880511,000000,0.227605,0.227605,0.22079,0.227605,860851.16536771,0
+BBY.US,D,19880512,000000,0.227605,0.227605,0.22079,0.22079,1349975.006501,0
+BBY.US,D,19880513,000000,0.22079,0.227605,0.213945,0.213945,747376.29042724,0
+BBY.US,D,19880516,000000,0.22079,0.227605,0.213945,0.213945,340429.80395768,0
+BBY.US,D,19880517,000000,0.22079,0.227605,0.200033,0.200033,1381283.9208776,0
+BBY.US,D,19880518,000000,0.200033,0.200033,0.186382,0.186382,2030832.5427617,0
+BBY.US,D,19880519,000000,0.186382,0.186382,0.186382,0.186382,422603.01531234,0
+BBY.US,D,19880520,000000,0.186382,0.186382,0.179383,0.179383,1119109.8296252,0
+BBY.US,D,19880523,000000,0.186382,0.186382,0.172558,0.172558,849118.35013767,0
+BBY.US,D,19880524,000000,0.172558,0.186382,0.172558,0.186382,1166073.2011901,0
+BBY.US,D,19880525,000000,0.186382,0.186382,0.179383,0.186382,915636.06847681,0
+BBY.US,D,19880526,000000,0.179383,0.186382,0.179383,0.186382,457819.07006566,0
+BBY.US,D,19880527,000000,0.186382,0.186382,0.179383,0.186382,301295.21472785,0
+BBY.US,D,19880531,000000,0.186382,0.186382,0.179383,0.179383,348256.51463819,0
+BBY.US,D,19880601,000000,0.186382,0.200033,0.186382,0.200033,1291280.8913605,0
+BBY.US,D,19880602,000000,0.200033,0.207004,0.200033,0.200033,1447804.7466984,0
+BBY.US,D,19880603,000000,0.200033,0.207004,0.200033,0.200033,422603.01531234,0
+BBY.US,D,19880606,000000,0.200033,0.213945,0.200033,0.213945,782597.52431679,0
+BBY.US,D,19880607,000000,0.213945,0.22079,0.213945,0.213945,1584752.5028896,0
+BBY.US,D,19880608,000000,0.213945,0.213945,0.213945,0.213945,1224764.2088487,0
+BBY.US,D,19880609,000000,0.213945,0.227605,0.213945,0.213945,1479101.2311479,0
+BBY.US,D,19880610,000000,0.213945,0.227605,0.213945,0.213945,594775.11287492,0
+BBY.US,D,19880613,000000,0.213945,0.22079,0.213945,0.213945,242604.20706923,0
+BBY.US,D,19880614,000000,0.213945,0.227605,0.213945,0.213945,2195177.9296438,0
+BBY.US,D,19880615,000000,0.213945,0.213945,0.213945,0.213945,1279544.9686487,0
+BBY.US,D,19880616,000000,0.213945,0.22079,0.213945,0.213945,1228676.5283617,0
+BBY.US,D,19880617,000000,0.213945,0.213945,0.207004,0.207004,512598.79403851,0
+BBY.US,D,19880620,000000,0.207004,0.213945,0.200033,0.213945,465641.63743718,0
+BBY.US,D,19880621,000000,0.207004,0.213945,0.207004,0.213945,453902.60724366,0
+BBY.US,D,19880622,000000,0.213945,0.213945,0.200033,0.200033,911720.64148206,0
+BBY.US,D,19880623,000000,0.200033,0.200033,0.193237,0.193237,543902.52927882,0
+BBY.US,D,19880624,000000,0.193237,0.200033,0.193237,0.200033,426516.3706526,0
+BBY.US,D,19880627,000000,0.193237,0.200033,0.193237,0.193237,399121.84744355,0
+BBY.US,D,19880628,000000,0.193237,0.200033,0.193237,0.200033,551725.09665036,0
+BBY.US,D,19880629,000000,0.200033,0.200033,0.193237,0.200033,555642.5952996,0
+BBY.US,D,19880630,000000,0.200033,0.200033,0.200033,0.200033,966504.50876391,0
+BBY.US,D,19880701,000000,0.200033,0.200033,0.200033,0.200033,586946.33053991,0
+BBY.US,D,19880705,000000,0.200033,0.207004,0.200033,0.207004,856941.95333645,0
+BBY.US,D,19880706,000000,0.213945,0.213945,0.200033,0.200033,763029.71178826,0
+BBY.US,D,19880707,000000,0.200033,0.200033,0.200033,0.200033,563467.23432563,0
+BBY.US,D,19880708,000000,0.200033,0.200033,0.193237,0.200033,622164.45694773,0
+BBY.US,D,19880711,000000,0.200033,0.200033,0.200033,0.200033,391298.24424478,0
+BBY.US,D,19880712,000000,0.200033,0.200033,0.193237,0.200033,367821.21968498,0
+BBY.US,D,19880713,000000,0.200033,0.200033,0.200033,0.200033,931288.45401059,0
+BBY.US,D,19880714,000000,0.200033,0.200033,0.200033,0.200033,399121.84744355,0
+BBY.US,D,19880715,000000,0.200033,0.200033,0.193237,0.200033,324777.41842389,0
+BBY.US,D,19880718,000000,0.200033,0.200033,0.200033,0.200033,305211.67754986,0
+BBY.US,D,19880719,000000,0.213945,0.213945,0.200033,0.200033,825639.25392338,0
+BBY.US,D,19880720,000000,0.200033,0.207004,0.200033,0.200033,371729.395889,0
+BBY.US,D,19880721,000000,0.200033,0.200033,0.200033,0.200033,356080.11783696,0
+BBY.US,D,19880722,000000,0.200033,0.213945,0.200033,0.207004,301295.21472785,0
+BBY.US,D,19880725,000000,0.213945,0.213945,0.200033,0.207004,176083.38124835,0
+BBY.US,D,19880726,000000,0.200033,0.207004,0.200033,0.207004,563467.23432563,0
+BBY.US,D,19880727,000000,0.200033,0.207004,0.193237,0.193237,817816.68655186,0
+BBY.US,D,19880728,000000,0.193237,0.213945,0.193237,0.213945,856941.95333645,0
+BBY.US,D,19880729,000000,0.213945,0.213945,0.207004,0.207004,1197372.7931214,0
+BBY.US,D,19880801,000000,0.213945,0.213945,0.207004,0.213945,954763.4069159,0
+BBY.US,D,19880802,000000,0.213945,0.241546,0.213945,0.234663,2926904.942019,0
+BBY.US,D,19880803,000000,0.234663,0.234663,0.227605,0.234663,1616056.23813,0
+BBY.US,D,19880804,000000,0.227605,0.234663,0.227605,0.227605,2531691.2707794,0
+BBY.US,D,19880805,000000,0.234663,0.234663,0.227605,0.234663,1111287.2622537,0
+BBY.US,D,19880808,000000,0.227605,0.227605,0.227605,0.227605,434342.04550586,0
+BBY.US,D,19880809,000000,0.227605,0.227605,0.227605,0.227605,524337.82423204,0
+BBY.US,D,19880810,000000,0.227605,0.227605,0.213945,0.213945,903898.07411054,0
+BBY.US,D,19880811,000000,0.213945,0.24839,0.213945,0.24839,2774298.5853305,0
+BBY.US,D,19880812,000000,0.241546,0.310564,0.241546,0.310564,17890113.175088,0
+BBY.US,D,19880815,000000,0.324233,0.365804,0.324233,0.338077,17381432.915526,0
+BBY.US,D,19880816,000000,0.338077,0.338077,0.29672,0.324233,8796363.068282,0
+BBY.US,D,19880817,000000,0.331185,0.331185,0.317486,0.331185,2801686.8935761,0
+BBY.US,D,19880818,000000,0.331185,0.344961,0.324233,0.344961,6444668.5340911,0
+BBY.US,D,19880819,000000,0.338077,0.35196,0.338077,0.344961,2946473.7903748,0
+BBY.US,D,19880822,000000,0.338077,0.338077,0.303545,0.310564,2899516.6337735,0
+BBY.US,D,19880823,000000,0.310564,0.317486,0.29672,0.317486,2433868.7813728,0
+BBY.US,D,19880824,000000,0.324233,0.338077,0.317486,0.331185,2281263.4605115,0
+BBY.US,D,19880825,000000,0.331185,0.331185,0.317486,0.317486,935199.73769636,0
+BBY.US,D,19880826,000000,0.317486,0.324233,0.310564,0.317486,790421.12751556,0
+BBY.US,D,19880829,000000,0.317486,0.324233,0.310564,0.310564,1381283.9208776,0
+BBY.US,D,19880830,000000,0.303545,0.310564,0.29672,0.310564,3447328.3750836,0
+BBY.US,D,19880831,000000,0.310564,0.317486,0.310564,0.317486,1346059.5795062,0
+BBY.US,D,19880901,000000,0.310564,0.317486,0.303545,0.310564,880415.8704145,0
+BBY.US,D,19880902,000000,0.303545,0.310564,0.303545,0.310564,1076063.9567097,0
+BBY.US,D,19880906,000000,0.310564,0.310564,0.289768,0.310564,3173421.4686013,0
+BBY.US,D,19880907,000000,0.310564,0.317486,0.310564,0.310564,2563000.1851561,0
+BBY.US,D,19880908,000000,0.317486,0.317486,0.310564,0.317486,2805600.2489163,0
+BBY.US,D,19880909,000000,0.324233,0.35865,0.324233,0.35865,9183748.9930137,0
+BBY.US,D,19880912,000000,0.365804,0.393135,0.365804,0.379484,7469871.3013043,0
+BBY.US,D,19880913,000000,0.379484,0.379484,0.372562,0.372562,6659887.5403964,0
+BBY.US,D,19880914,000000,0.379484,0.379484,0.35196,0.365804,3282987.1315104,0
+BBY.US,D,19880915,000000,0.365804,0.372562,0.35196,0.365804,1803884.8645353,0
+BBY.US,D,19880916,000000,0.365804,0.372562,0.35196,0.35196,1600406.9600779,0
+BBY.US,D,19880919,000000,0.35196,0.35196,0.324233,0.338077,4914693.6835197,0
+BBY.US,D,19880920,000000,0.275905,0.275905,0.234663,0.24839,21216141.000378,0
+BBY.US,D,19880921,000000,0.24839,0.255371,0.241546,0.255371,3936450.1445624,0
+BBY.US,D,19880922,000000,0.255371,0.255371,0.241546,0.24839,2997336.0156985,0
+BBY.US,D,19880923,000000,0.24839,0.24839,0.24839,0.24839,1878233.436864,0
+BBY.US,D,19880926,000000,0.24839,0.24839,0.241546,0.241546,837376.2124624,0
+BBY.US,D,19880927,000000,0.241546,0.24839,0.234663,0.241546,997811.35148596,0
+BBY.US,D,19880928,000000,0.234663,0.234663,0.227605,0.227605,2379089.0573999,0
+BBY.US,D,19880929,000000,0.227605,0.227605,0.213945,0.22079,2163874.1944036,0
+BBY.US,D,19880930,000000,0.227605,0.227605,0.213945,0.227605,1760836.9199652,0
+BBY.US,D,19881003,000000,0.227605,0.227605,0.22079,0.227605,301295.21472785,0
+BBY.US,D,19881004,000000,0.227605,0.227605,0.227605,0.227605,285644.90084858,0
+BBY.US,D,19881005,000000,0.227605,0.227605,0.213945,0.22079,943025.41254963,0
+BBY.US,D,19881006,000000,0.213945,0.227605,0.213945,0.227605,923459.67167559,0
+BBY.US,D,19881007,000000,0.227605,0.227605,0.227605,0.227605,579119.61985939,0
+BBY.US,D,19881010,000000,0.227605,0.234663,0.227605,0.227605,997811.35148596,0
+BBY.US,D,19881011,000000,0.227605,0.227605,0.227605,0.227605,438248.15005538,0
+BBY.US,D,19881012,000000,0.227605,0.227605,0.213945,0.22079,383472.56939151,0
+BBY.US,D,19881013,000000,0.22079,0.227605,0.213945,0.227605,1674750.3532703,0
+BBY.US,D,19881014,000000,0.227605,0.227605,0.22079,0.22079,1021290.4477003,0
+BBY.US,D,19881017,000000,0.22079,0.22079,0.213945,0.22079,575205.2286919,0
+BBY.US,D,19881018,000000,0.213945,0.213945,0.207004,0.213945,1228676.5283617,0
+BBY.US,D,19881019,000000,0.213945,0.213945,0.200033,0.207004,978241.46730294,0
+BBY.US,D,19881020,000000,0.200033,0.213945,0.200033,0.213945,986074.39294694,0
+BBY.US,D,19881021,000000,0.213945,0.213945,0.207004,0.213945,606518.28637743,0
+BBY.US,D,19881024,000000,0.213945,0.213945,0.207004,0.207004,269993.55114204,0
+BBY.US,D,19881025,000000,0.207004,0.207004,0.200033,0.207004,1393018.807762,0
+BBY.US,D,19881026,000000,0.200033,0.227605,0.200033,0.227605,2715603.434363,0
+BBY.US,D,19881027,000000,0.227605,0.227605,0.213945,0.213945,899986.79042478,0
+BBY.US,D,19881028,000000,0.213945,0.241546,0.213945,0.234663,1600406.9600779,0
+BBY.US,D,19881031,000000,0.234663,0.241546,0.234663,0.241546,872589.15973399,0
+BBY.US,D,19881101,000000,0.241546,0.241546,0.234663,0.234663,966504.50876391,0
+BBY.US,D,19881102,000000,0.234663,0.241546,0.227605,0.227605,931288.45401059,0
+BBY.US,D,19881103,000000,0.227605,0.227605,0.227605,0.227605,946936.69623538,0
+BBY.US,D,19881104,000000,0.227605,0.227605,0.213945,0.213945,1271715.1504866,0
+BBY.US,D,19881107,000000,0.22079,0.227605,0.213945,0.22079,802163.26519083,0
+BBY.US,D,19881108,000000,0.213945,0.22079,0.213945,0.213945,606518.28637743,0
+BBY.US,D,19881109,000000,0.213945,0.22079,0.213945,0.213945,1279544.9686487,0
+BBY.US,D,19881110,000000,0.213945,0.22079,0.213945,0.213945,446080.03987213,0
+BBY.US,D,19881111,000000,0.213945,0.213945,0.213945,0.213945,954763.4069159,0
+BBY.US,D,19881114,000000,0.213945,0.213945,0.213945,0.213945,258259.70008475,0
+BBY.US,D,19881115,000000,0.213945,0.22079,0.213945,0.22079,551725.09665036,0
+BBY.US,D,19881116,000000,0.213945,0.213945,0.207004,0.207004,1040853.0810925,0
+BBY.US,D,19881117,000000,0.213945,0.213945,0.213945,0.213945,579119.61985939,0
+BBY.US,D,19881118,000000,0.213945,0.22079,0.213945,0.213945,426516.3706526,0
+BBY.US,D,19881121,000000,0.213945,0.213945,0.207004,0.207004,293470.57570184,0
+BBY.US,D,19881122,000000,0.213945,0.22079,0.213945,0.22079,1259978.1919475,0
+BBY.US,D,19881123,000000,0.213945,0.22079,0.213945,0.22079,880415.8704145,0
+BBY.US,D,19881125,000000,0.213945,0.213945,0.213945,0.213945,633901.41548675,0
+BBY.US,D,19881128,000000,0.213945,0.213945,0.213945,0.213945,543902.52927882,0
+BBY.US,D,19881129,000000,0.213945,0.227605,0.213945,0.22079,1694318.1657989,0
+BBY.US,D,19881130,000000,0.22079,0.227605,0.22079,0.22079,105652.30756895,0
+BBY.US,D,19881201,000000,0.22079,0.227605,0.213945,0.227605,1518234.7845504,0
+BBY.US,D,19881202,000000,0.227605,0.227605,0.227605,0.227605,410861.91346431,0
+BBY.US,D,19881205,000000,0.227605,0.234663,0.227605,0.227605,465641.63743718,0
+BBY.US,D,19881206,000000,0.227605,0.227605,0.227605,0.227605,2011267.8377151,0
+BBY.US,D,19881207,000000,0.227605,0.227605,0.227605,0.227605,469556.02860468,0
+BBY.US,D,19881208,000000,0.227605,0.227605,0.213945,0.213945,262169.94794327,0
+BBY.US,D,19881209,000000,0.22079,0.227605,0.213945,0.213945,422603.01531234,0
+BBY.US,D,19881212,000000,0.22079,0.22079,0.213945,0.213945,438248.15005538,0
+BBY.US,D,19881213,000000,0.213945,0.22079,0.213945,0.213945,774771.84946352,0
+BBY.US,D,19881214,000000,0.213945,0.22079,0.213945,0.213945,622164.45694773,0
+BBY.US,D,19881215,000000,0.213945,0.213945,0.213945,0.213945,414774.23297732,0
+BBY.US,D,19881216,000000,0.213945,0.227605,0.213945,0.213945,1334321.5851399,0
+BBY.US,D,19881219,000000,0.22079,0.234663,0.22079,0.227605,1467358.0576454,0
+BBY.US,D,19881220,000000,0.227605,0.227605,0.227605,0.227605,1040853.0810925,0
+BBY.US,D,19881221,000000,0.227605,0.227605,0.22079,0.227605,1033031.5495482,0
+BBY.US,D,19881222,000000,0.22079,0.227605,0.22079,0.227605,989983.60497821,0
+BBY.US,D,19881223,000000,0.227605,0.227605,0.227605,0.227605,293470.57570184,0
+BBY.US,D,19881227,000000,0.227605,0.227605,0.22079,0.22079,555642.5952996,0
+BBY.US,D,19881228,000000,0.22079,0.227605,0.213945,0.213945,774771.84946352,0
+BBY.US,D,19881229,000000,0.22079,0.227605,0.22079,0.22079,1389108.5599034,0
+BBY.US,D,19881230,000000,0.22079,0.22079,0.213945,0.213945,1663010.2872496,0
+BBY.US,D,19890103,000000,0.213945,0.22079,0.213945,0.213945,379556.10656951,0
+BBY.US,D,19890104,000000,0.22079,0.227605,0.22079,0.227605,727812.62120769,0
+BBY.US,D,19890105,000000,0.227605,0.227605,0.227605,0.227605,970416.82827693,0
+BBY.US,D,19890106,000000,0.227605,0.227605,0.227605,0.227605,438248.15005538,0
+BBY.US,D,19890109,000000,0.227605,0.227605,0.227605,0.227605,759118.4281025,0
+BBY.US,D,19890110,000000,0.227605,0.227605,0.227605,0.227605,676945.21674784,0
+BBY.US,D,19890111,000000,0.227605,0.227605,0.227605,0.227605,598682.25325169,0
+BBY.US,D,19890112,000000,0.227605,0.234663,0.227605,0.227605,465641.63743718,0
+BBY.US,D,19890113,000000,0.227605,0.234663,0.227605,0.234663,410861.91346431,0
+BBY.US,D,19890116,000000,0.241546,0.241546,0.241546,0.241546,966504.50876391,0
+BBY.US,D,19890117,000000,0.241546,0.24839,0.241546,0.24839,856941.95333645,0
+BBY.US,D,19890118,000000,0.255371,0.275905,0.24839,0.275905,4241661.8221122,0
+BBY.US,D,19890119,000000,0.275905,0.275905,0.269166,0.269166,2934734.7601813,0
+BBY.US,D,19890120,000000,0.269166,0.269166,0.262149,0.262149,575205.2286919,0
+BBY.US,D,19890123,000000,0.269166,0.269166,0.255371,0.255371,759118.4281025,0
+BBY.US,D,19890124,000000,0.262149,0.29672,0.262149,0.282952,5208167.3667033,0
+BBY.US,D,19890125,000000,0.282952,0.29672,0.275905,0.282952,2445600.5607757,0
+BBY.US,D,19890126,000000,0.282952,0.282952,0.275905,0.282952,1228676.5283617,0
+BBY.US,D,19890127,000000,0.282952,0.282952,0.275905,0.275905,1001726.7784807,0
+BBY.US,D,19890130,000000,0.275905,0.275905,0.269166,0.275905,434342.04550586,0
+BBY.US,D,19890131,000000,0.269166,0.275905,0.269166,0.269166,434342.04550586,0
+BBY.US,D,19890201,000000,0.269166,0.269166,0.269166,0.269166,457819.07006566,0
+BBY.US,D,19890202,000000,0.269166,0.269166,0.255371,0.255371,790421.12751556,0
+BBY.US,D,19890203,000000,0.255371,0.269166,0.255371,0.269166,512598.79403851,0
+BBY.US,D,19890206,000000,0.269166,0.282952,0.269166,0.282952,1553444.6243404,0
+BBY.US,D,19890207,000000,0.282952,0.282952,0.282952,0.282952,469556.02860468,0
+BBY.US,D,19890208,000000,0.282952,0.282952,0.269166,0.269166,1162153.6308862,0
+BBY.US,D,19890209,000000,0.269166,0.269166,0.269166,0.269166,422603.01531234,0
+BBY.US,D,19890210,000000,0.269166,0.269166,0.262149,0.262149,1197372.7931214,0
+BBY.US,D,19890213,000000,0.262149,0.269166,0.262149,0.269166,563467.23432563,0
+BBY.US,D,19890214,000000,0.269166,0.269166,0.262149,0.269166,1655186.6840508,0
+BBY.US,D,19890215,000000,0.269166,0.269166,0.262149,0.269166,203475.8328029,0
+BBY.US,D,19890216,000000,0.269166,0.269166,0.262149,0.262149,790421.12751556,0
+BBY.US,D,19890217,000000,0.262149,0.269166,0.255371,0.269166,598682.25325169,0
+BBY.US,D,19890221,000000,0.262149,0.269166,0.262149,0.262149,935199.73769636,0
+BBY.US,D,19890222,000000,0.255371,0.262149,0.255371,0.255371,410861.91346431,0
+BBY.US,D,19890223,000000,0.255371,0.269166,0.255371,0.262149,563467.23432563,0
+BBY.US,D,19890224,000000,0.269166,0.269166,0.24839,0.255371,1870400.51122,0
+BBY.US,D,19890227,000000,0.24839,0.255371,0.24839,0.24839,410861.91346431,0
+BBY.US,D,19890228,000000,0.255371,0.255371,0.24839,0.24839,1334321.5851399,0
+BBY.US,D,19890301,000000,0.255371,0.255371,0.24839,0.255371,496948.48015923,0
+BBY.US,D,19890302,000000,0.24839,0.255371,0.24839,0.255371,481296.09462546,0
+BBY.US,D,19890303,000000,0.255371,0.255371,0.255371,0.255371,324777.41842389,0
+BBY.US,D,19890306,000000,0.255371,0.255371,0.255371,0.255371,356080.11783696,0
+BBY.US,D,19890307,000000,0.255371,0.255371,0.255371,0.255371,367821.21968498,0
+BBY.US,D,19890308,000000,0.255371,0.255371,0.255371,0.255371,555642.5952996,0
+BBY.US,D,19890309,000000,0.255371,0.255371,0.24839,0.255371,226952.8573627,0
+BBY.US,D,19890310,000000,0.24839,0.255371,0.24839,0.24839,399121.84744355,0
+BBY.US,D,19890313,000000,0.24839,0.255371,0.24839,0.24839,226952.8573627,0
+BBY.US,D,19890314,000000,0.24839,0.24839,0.24839,0.24839,551725.09665036,0
+BBY.US,D,19890315,000000,0.24839,0.24839,0.234663,0.241546,481296.09462546,0
+BBY.US,D,19890316,000000,0.241546,0.241546,0.234663,0.241546,543902.52927882,0
+BBY.US,D,19890317,000000,0.241546,0.241546,0.234663,0.234663,207385.04483416,0
+BBY.US,D,19890320,000000,0.234663,0.234663,0.227605,0.227605,629987.02431925,0
+BBY.US,D,19890321,000000,0.227605,0.234663,0.227605,0.234663,324777.41842389,0
+BBY.US,D,19890322,000000,0.234663,0.234663,0.227605,0.227605,1040853.0810925,0
+BBY.US,D,19890323,000000,0.227605,0.234663,0.227605,0.234663,888249.83188574,0
+BBY.US,D,19890327,000000,0.234663,0.234663,0.227605,0.227605,187820.33978738,0
+BBY.US,D,19890328,000000,0.227605,0.227605,0.227605,0.227605,133038.54416002,0
+BBY.US,D,19890329,000000,0.227605,0.227605,0.22079,0.227605,242604.20706923,0
+BBY.US,D,19890330,000000,0.22079,0.22079,0.213945,0.22079,281737.7604718,0
+BBY.US,D,19890331,000000,0.213945,0.22079,0.213945,0.22079,1064332.1773069,0
+BBY.US,D,19890403,000000,0.22079,0.227605,0.213945,0.22079,1999528.8075215,0
+BBY.US,D,19890404,000000,0.227605,0.227605,0.213945,0.227605,496948.48015923,0
+BBY.US,D,19890405,000000,0.227605,0.227605,0.200033,0.207004,1162153.6308862,0
+BBY.US,D,19890406,000000,0.213945,0.213945,0.207004,0.213945,579119.61985939,0
+BBY.US,D,19890407,000000,0.213945,0.213945,0.207004,0.213945,457819.07006566,0
+BBY.US,D,19890410,000000,0.207004,0.213945,0.207004,0.213945,230864.14104847,0
+BBY.US,D,19890411,000000,0.213945,0.213945,0.213945,0.213945,258259.70008475,0
+BBY.US,D,19890412,000000,0.213945,0.213945,0.213945,0.213945,359995.54483171,0
+BBY.US,D,19890413,000000,0.213945,0.213945,0.213945,0.213945,453902.60724366,0
+BBY.US,D,19890414,000000,0.213945,0.213945,0.213945,0.213945,563467.23432563,0
+BBY.US,D,19890417,000000,0.213945,0.213945,0.213945,0.213945,219130.28999117,0
+BBY.US,D,19890418,000000,0.213945,0.213945,0.207004,0.213945,446080.03987213,0
+BBY.US,D,19890419,000000,0.213945,0.213945,0.207004,0.213945,379556.10656951,0
+BBY.US,D,19890420,000000,0.207004,0.213945,0.207004,0.213945,367821.21968498,0
+BBY.US,D,19890421,000000,0.213945,0.213945,0.207004,0.207004,536078.92608006,0
+BBY.US,D,19890424,000000,0.200033,0.207004,0.200033,0.207004,379556.10656951,0
+BBY.US,D,19890425,000000,0.200033,0.207004,0.200033,0.207004,399121.84744355,0
+BBY.US,D,19890426,000000,0.207004,0.207004,0.200033,0.207004,731725.97654795,0
+BBY.US,D,19890427,000000,0.200033,0.207004,0.200033,0.207004,453902.60724366,0
+BBY.US,D,19890428,000000,0.200033,0.207004,0.200033,0.200033,336509.19782668,0
+BBY.US,D,19890501,000000,0.200033,0.200033,0.200033,0.200033,673036.00471658,0
+BBY.US,D,19890502,000000,0.200033,0.200033,0.193237,0.193237,238693.95921071,0
+BBY.US,D,19890503,000000,0.200033,0.200033,0.186382,0.186382,1173890.5894253,0
+BBY.US,D,19890504,000000,0.186382,0.186382,0.186382,0.186382,1224764.2088487,0
+BBY.US,D,19890505,000000,0.186382,0.193237,0.186382,0.193237,825639.25392338,0
+BBY.US,D,19890508,000000,0.193237,0.193237,0.193237,0.193237,453902.60724366,0
+BBY.US,D,19890509,000000,0.193237,0.193237,0.193237,0.193237,496948.48015923,0
+BBY.US,D,19890510,000000,0.193237,0.200033,0.193237,0.193237,469556.02860468,0
+BBY.US,D,19890511,000000,0.193237,0.200033,0.193237,0.193237,285644.90084858,0
+BBY.US,D,19890512,000000,0.193237,0.200033,0.193237,0.193237,856941.95333645,0
+BBY.US,D,19890515,000000,0.193237,0.193237,0.186382,0.186382,606518.28637743,0
+BBY.US,D,19890516,000000,0.186382,0.186382,0.186382,0.186382,305211.67754986,0
+BBY.US,D,19890517,000000,0.186382,0.193237,0.186382,0.193237,837376.2124624,0
+BBY.US,D,19890518,000000,0.193237,0.193237,0.186382,0.186382,453902.60724366,0
+BBY.US,D,19890519,000000,0.186382,0.193237,0.186382,0.193237,399121.84744355,0
+BBY.US,D,19890522,000000,0.193237,0.193237,0.186382,0.186382,536078.92608006,0
+BBY.US,D,19890523,000000,0.186382,0.193237,0.186382,0.186382,356080.11783696,0
+BBY.US,D,19890524,000000,0.186382,0.186382,0.186382,0.186382,133038.54416002,0
+BBY.US,D,19890525,000000,0.179383,0.186382,0.179383,0.186382,555642.5952996,0
+BBY.US,D,19890526,000000,0.186382,0.186382,0.186382,0.186382,477381.70345795,0
+BBY.US,D,19890530,000000,0.186382,0.186382,0.179383,0.186382,422603.01531234,0
+BBY.US,D,19890531,000000,0.186382,0.186382,0.172558,0.172558,2762556.4476553,0
+BBY.US,D,19890601,000000,0.172558,0.179383,0.172558,0.179383,966504.50876391,0
+BBY.US,D,19890602,000000,0.172558,0.186382,0.172558,0.186382,1447804.7466984,0
+BBY.US,D,19890605,000000,0.186382,0.186382,0.179383,0.179383,1107368.7277772,0
+BBY.US,D,19890606,000000,0.179383,0.179383,0.172558,0.172558,911720.64148206,0
+BBY.US,D,19890607,000000,0.172558,0.179383,0.172558,0.172558,457819.07006566,0
+BBY.US,D,19890608,000000,0.179383,0.186382,0.179383,0.186382,731725.97654795,0
+BBY.US,D,19890609,000000,0.186382,0.186382,0.179383,0.186382,790421.12751556,0
+BBY.US,D,19890612,000000,0.186382,0.186382,0.179383,0.186382,704335.59664789,0
+BBY.US,D,19890613,000000,0.186382,0.186382,0.179383,0.179383,860851.16536771,0
+BBY.US,D,19890614,000000,0.179383,0.186382,0.179383,0.179383,1377367.4580555,0
+BBY.US,D,19890615,000000,0.186382,0.186382,0.179383,0.186382,324777.41842389,0
+BBY.US,D,19890616,000000,0.186382,0.186382,0.172558,0.179383,269993.55114204,0
+BBY.US,D,19890619,000000,0.186382,0.186382,0.172558,0.172558,305211.67754986,0
+BBY.US,D,19890620,000000,0.179383,0.186382,0.172558,0.186382,1334321.5851399,0
+BBY.US,D,19890621,000000,0.186382,0.186382,0.186382,0.186382,970416.82827693,0
+BBY.US,D,19890622,000000,0.186382,0.186382,0.186382,0.186382,532161.42743081,0
+BBY.US,D,19890623,000000,0.186382,0.186382,0.186382,0.186382,359995.54483171,0
+BBY.US,D,19890626,000000,0.193237,0.193237,0.186382,0.186382,481296.09462546,0
+BBY.US,D,19890627,000000,0.186382,0.186382,0.186382,0.186382,391298.24424478,0
+BBY.US,D,19890628,000000,0.186382,0.186382,0.186382,0.186382,399121.84744355,0
+BBY.US,D,19890629,000000,0.186382,0.186382,0.179383,0.179383,316952.77939787,0
+BBY.US,D,19890630,000000,0.179383,0.179383,0.172558,0.179383,610423.35509971,0
+BBY.US,D,19890703,000000,0.179383,0.179383,0.172558,0.179383,469556.02860468,0
+BBY.US,D,19890705,000000,0.172558,0.179383,0.172558,0.172558,489117.62616973,0
+BBY.US,D,19890706,000000,0.172558,0.179383,0.172558,0.179383,489117.62616973,0
+BBY.US,D,19890707,000000,0.179383,0.186382,0.172558,0.186382,943025.41254963,0
+BBY.US,D,19890710,000000,0.186382,0.186382,0.179383,0.186382,269993.55114204,0
+BBY.US,D,19890711,000000,0.186382,0.186382,0.186382,0.186382,434342.04550586,0
+BBY.US,D,19890712,000000,0.186382,0.186382,0.186382,0.186382,230864.14104847,0
+BBY.US,D,19890713,000000,0.186382,0.186382,0.179383,0.179383,183906.98444712,0
+BBY.US,D,19890714,000000,0.179383,0.179383,0.172558,0.179383,258259.70008475,0
+BBY.US,D,19890717,000000,0.179383,0.179383,0.172558,0.172558,935199.73769636,0
+BBY.US,D,19890718,000000,0.172558,0.172558,0.172558,0.172558,536078.92608006,0
+BBY.US,D,19890719,000000,0.172558,0.172558,0.172558,0.172558,508686.47452551,0
+BBY.US,D,19890720,000000,0.172558,0.172558,0.172558,0.172558,579119.61985939,0
+BBY.US,D,19890721,000000,0.172558,0.179383,0.172558,0.179383,316952.77939787,0
+BBY.US,D,19890724,000000,0.179383,0.179383,0.172558,0.172558,543902.52927882,0
+BBY.US,D,19890725,000000,0.179383,0.179383,0.172558,0.172558,187820.33978738,0
+BBY.US,D,19890726,000000,0.179383,0.179383,0.172558,0.172558,966504.50876391,0
+BBY.US,D,19890727,000000,0.179383,0.179383,0.172558,0.172558,579119.61985939,0
+BBY.US,D,19890728,000000,0.172558,0.179383,0.172558,0.172558,512598.79403851,0
+BBY.US,D,19890731,000000,0.172558,0.179383,0.172558,0.179383,176083.38124835,0
+BBY.US,D,19890801,000000,0.179383,0.179383,0.172558,0.172558,1389108.5599034,0
+BBY.US,D,19890802,000000,0.172558,0.172558,0.172558,0.172558,403038.31026555,0
+BBY.US,D,19890803,000000,0.172558,0.172558,0.172558,0.172558,426516.3706526,0
+BBY.US,D,19890804,000000,0.172558,0.172558,0.158694,0.158694,888249.83188574,0
+BBY.US,D,19890807,000000,0.158694,0.172558,0.158694,0.165626,880415.8704145,0
+BBY.US,D,19890808,000000,0.165626,0.172558,0.158694,0.165626,301295.21472785,0
+BBY.US,D,19890809,000000,0.158694,0.165626,0.158694,0.165626,536078.92608006,0
+BBY.US,D,19890810,000000,0.158694,0.165626,0.158694,0.158694,422603.01531234,0
+BBY.US,D,19890811,000000,0.158694,0.158694,0.151791,0.158694,356080.11783696,0
+BBY.US,D,19890814,000000,0.158694,0.158694,0.158694,0.158694,324777.41842389,0
+BBY.US,D,19890815,000000,0.158694,0.158694,0.151791,0.158694,273908.97813679,0
+BBY.US,D,19890816,000000,0.158694,0.158694,0.158694,0.158694,422603.01531234,0
+BBY.US,D,19890817,000000,0.158694,0.158694,0.151791,0.151791,747376.29042724,0
+BBY.US,D,19890818,000000,0.151791,0.151791,0.14489,0.151791,923459.67167559,0
+BBY.US,D,19890821,000000,0.151791,0.151791,0.151791,0.151791,453902.60724366,0
+BBY.US,D,19890822,000000,0.151791,0.151791,0.151791,0.151791,207385.04483416,0
+BBY.US,D,19890823,000000,0.151791,0.151791,0.151791,0.151791,187820.33978738,0
+BBY.US,D,19890824,000000,0.151791,0.158694,0.151791,0.158694,379556.10656951,0
+BBY.US,D,19890825,000000,0.151791,0.158694,0.151791,0.158694,183906.98444712,0
+BBY.US,D,19890828,000000,0.151791,0.158694,0.151791,0.158694,598682.25325169,0
+BBY.US,D,19890829,000000,0.158694,0.158694,0.14489,0.151791,649554.83684779,0
+BBY.US,D,19890830,000000,0.151791,0.151791,0.151791,0.151791,152608.42834304,0
+BBY.US,D,19890831,000000,0.151791,0.151791,0.151791,0.151791,496948.48015923,0
+BBY.US,D,19890901,000000,0.151791,0.151791,0.151791,0.151791,1224764.2088487,0
+BBY.US,D,19890905,000000,0.151791,0.151791,0.14489,0.14489,1162153.6308862,0
+BBY.US,D,19890906,000000,0.151791,0.151791,0.14489,0.14489,133038.54416002,0
+BBY.US,D,19890907,000000,0.151791,0.151791,0.151791,0.151791,356080.11783696,0
+BBY.US,D,19890908,000000,0.151791,0.151791,0.151791,0.151791,187820.33978738,0
+BBY.US,D,19890911,000000,0.151791,0.151791,0.151791,0.151791,555642.5952996,0
+BBY.US,D,19890912,000000,0.151791,0.151791,0.151791,0.151791,258259.70008475,0
+BBY.US,D,19890913,000000,0.151791,0.151791,0.151791,0.151791,524337.82423204,0
+BBY.US,D,19890914,000000,0.151791,0.151791,0.151791,0.151791,958681.94139239,0
+BBY.US,D,19890915,000000,0.151791,0.151791,0.151791,0.151791,140866.29066778,0
+BBY.US,D,19890918,000000,0.151791,0.151791,0.151791,0.151791,379556.10656951,0
+BBY.US,D,19890919,000000,0.151791,0.151791,0.151791,0.151791,203475.8328029,0
+BBY.US,D,19890920,000000,0.151791,0.151791,0.151791,0.151791,164342.27940033,0
+BBY.US,D,19890921,000000,0.151791,0.151791,0.151791,0.151791,340429.80395768,0
+BBY.US,D,19890922,000000,0.151791,0.151791,0.14489,0.151791,563467.23432563,0
+BBY.US,D,19890925,000000,0.14489,0.151791,0.14489,0.14489,195648.08629513,0
+BBY.US,D,19890926,000000,0.151791,0.151791,0.14489,0.14489,414774.23297732,0
+BBY.US,D,19890927,000000,0.14489,0.14489,0.14489,0.14489,74344.429019653,0
+BBY.US,D,19890928,000000,0.14489,0.151791,0.14489,0.14489,563467.23432563,0
+BBY.US,D,19890929,000000,0.14489,0.151791,0.14489,0.14489,215212.79134193,0
+BBY.US,D,19891002,000000,0.151791,0.151791,0.151791,0.151791,633901.41548675,0
+BBY.US,D,19891003,000000,0.151791,0.179383,0.14489,0.172558,3447328.3750836,0
+BBY.US,D,19891004,000000,0.186382,0.213945,0.186382,0.200033,3662542.2022528,0
+BBY.US,D,19891005,000000,0.200033,0.213945,0.172558,0.213945,2868204.6119152,0
+BBY.US,D,19891006,000000,0.213945,0.213945,0.200033,0.207004,1009545.2025433,0
+BBY.US,D,19891009,000000,0.200033,0.207004,0.193237,0.200033,1369538.6757204,0
+BBY.US,D,19891010,000000,0.207004,0.213945,0.200033,0.200033,966504.50876391,0
+BBY.US,D,19891011,000000,0.200033,0.200033,0.200033,0.200033,833464.92877665,0
+BBY.US,D,19891012,000000,0.200033,0.200033,0.200033,0.200033,524337.82423204,0
+BBY.US,D,19891013,000000,0.200033,0.200033,0.186382,0.193237,880415.8704145,0
+BBY.US,D,19891016,000000,0.186382,0.186382,0.165626,0.179383,1725620.8652119,0
+BBY.US,D,19891017,000000,0.186382,0.186382,0.179383,0.186382,520429.64802802,0
+BBY.US,D,19891018,000000,0.179383,0.186382,0.179383,0.186382,618252.13743472,0
+BBY.US,D,19891019,000000,0.186382,0.186382,0.179383,0.179383,567380.58966587,0
+BBY.US,D,19891020,000000,0.186382,0.186382,0.172558,0.172558,606518.28637743,0
+BBY.US,D,19891023,000000,0.172558,0.179383,0.172558,0.172558,594775.11287492,0
+BBY.US,D,19891024,000000,0.172558,0.172558,0.172558,0.172558,348256.51463819,0
+BBY.US,D,19891025,000000,0.165626,0.172558,0.165626,0.172558,144779.64600804,0
+BBY.US,D,19891026,000000,0.172558,0.172558,0.172558,0.172558,403038.31026555,0
+BBY.US,D,19891027,000000,0.172558,0.172558,0.172558,0.172558,242604.20706923,0
+BBY.US,D,19891030,000000,0.172558,0.172558,0.172558,0.172558,575205.2286919,0
+BBY.US,D,19891031,000000,0.172558,0.186382,0.172558,0.186382,888249.83188574,0
+BBY.US,D,19891101,000000,0.186382,0.193237,0.186382,0.186382,899986.79042478,0
+BBY.US,D,19891102,000000,0.193237,0.193237,0.186382,0.186382,414774.23297732,0
+BBY.US,D,19891103,000000,0.186382,0.186382,0.186382,0.186382,238693.95921071,0
+BBY.US,D,19891106,000000,0.186382,0.186382,0.172558,0.172558,238693.95921071,0
+BBY.US,D,19891107,000000,0.179383,0.179383,0.172558,0.172558,336509.19782668,0
+BBY.US,D,19891108,000000,0.179383,0.179383,0.172558,0.179383,336509.19782668,0
+BBY.US,D,19891109,000000,0.179383,0.179383,0.172558,0.172558,403038.31026555,0
+BBY.US,D,19891110,000000,0.172558,0.179383,0.172558,0.172558,133038.54416002,0
+BBY.US,D,19891113,000000,0.172558,0.172558,0.172558,0.172558,269993.55114204,0
+BBY.US,D,19891114,000000,0.172558,0.172558,0.172558,0.172558,43041.729606588,0
+BBY.US,D,19891115,000000,0.172558,0.172558,0.172558,0.172558,301295.21472785,0
+BBY.US,D,19891116,000000,0.172558,0.172558,0.172558,0.172558,250431.953577,0
+BBY.US,D,19891117,000000,0.172558,0.172558,0.172558,0.172558,575205.2286919,0
+BBY.US,D,19891120,000000,0.172558,0.172558,0.165626,0.165626,293470.57570184,0
+BBY.US,D,19891121,000000,0.165626,0.165626,0.165626,0.165626,97821.453579452,0
+BBY.US,D,19891122,000000,0.158694,0.172558,0.158694,0.172558,207385.04483416,0
+BBY.US,D,19891124,000000,0.172558,0.172558,0.172558,0.172558,74344.429019653,0
+BBY.US,D,19891127,000000,0.172558,0.172558,0.172558,0.172558,500857.6921905,0
+BBY.US,D,19891128,000000,0.172558,0.179383,0.172558,0.179383,403038.31026555,0
+BBY.US,D,19891129,000000,0.179383,0.193237,0.179383,0.179383,1381283.9208776,0
+BBY.US,D,19891130,000000,0.179383,0.186382,0.172558,0.186382,774771.84946352,0
+BBY.US,D,19891201,000000,0.179383,0.179383,0.172558,0.179383,230864.14104847,0
+BBY.US,D,19891204,000000,0.179383,0.179383,0.172558,0.172558,133038.54416002,0
+BBY.US,D,19891205,000000,0.179383,0.186382,0.172558,0.172558,575205.2286919,0
+BBY.US,D,19891206,000000,0.172558,0.172558,0.172558,0.172558,89997.85038068,0
+BBY.US,D,19891207,000000,0.172558,0.179383,0.172558,0.172558,226952.8573627,0
+BBY.US,D,19891208,000000,0.172558,0.172558,0.172558,0.172558,500857.6921905,0
+BBY.US,D,19891211,000000,0.172558,0.172558,0.172558,0.172558,532161.42743081,0
+BBY.US,D,19891212,000000,0.172558,0.172558,0.165626,0.172558,403038.31026555,0
+BBY.US,D,19891213,000000,0.165626,0.172558,0.158694,0.158694,673036.00471658,0
+BBY.US,D,19891214,000000,0.158694,0.158694,0.158694,0.158694,133038.54416002,0
+BBY.US,D,19891215,000000,0.165626,0.165626,0.158694,0.158694,524337.82423204,0
+BBY.US,D,19891218,000000,0.158694,0.158694,0.158694,0.158694,813899.18790261,0
+BBY.US,D,19891219,000000,0.158694,0.158694,0.151791,0.158694,692600.70976336,0
+BBY.US,D,19891220,000000,0.151791,0.158694,0.151791,0.151791,633901.41548675,0
+BBY.US,D,19891221,000000,0.151791,0.158694,0.151791,0.151791,676945.21674784,0
+BBY.US,D,19891222,000000,0.151791,0.158694,0.151791,0.158694,641730.19782177,0
+BBY.US,D,19891226,000000,0.158694,0.158694,0.151791,0.158694,1095636.9483744,0
+BBY.US,D,19891227,000000,0.158694,0.158694,0.151791,0.151791,524337.82423204,0
+BBY.US,D,19891228,000000,0.158694,0.158694,0.151791,0.151791,751291.71742198,0
+BBY.US,D,19891229,000000,0.151791,0.151791,0.151791,0.151791,2073872.2007139,0
+BBY.US,D,19900102,000000,0.151791,0.158694,0.151791,0.158694,305211.67754986,0
+BBY.US,D,19900103,000000,0.158694,0.179383,0.158694,0.179383,2023005.8320812,0
+BBY.US,D,19900104,000000,0.179383,0.186382,0.172558,0.172558,1334321.5851399,0
+BBY.US,D,19900105,000000,0.172558,0.172558,0.172558,0.172558,524337.82423204,0
+BBY.US,D,19900108,000000,0.172558,0.172558,0.158694,0.158694,551725.09665036,0
+BBY.US,D,19900109,000000,0.165626,0.165626,0.158694,0.158694,203475.8328029,0
+BBY.US,D,19900110,000000,0.158694,0.158694,0.158694,0.158694,305211.67754986,0
+BBY.US,D,19900111,000000,0.158694,0.158694,0.158694,0.158694,273908.97813679,0
+BBY.US,D,19900112,000000,0.158694,0.158694,0.151791,0.151791,555642.5952996,0
+BBY.US,D,19900115,000000,0.151791,0.158694,0.151791,0.158694,563467.23432563,0
+BBY.US,D,19900116,000000,0.151791,0.158694,0.151791,0.158694,872589.15973399,0
+BBY.US,D,19900117,000000,0.158694,0.158694,0.158694,0.158694,438248.15005538,0
+BBY.US,D,19900118,000000,0.158694,0.158694,0.151791,0.158694,610423.35509971,0
+BBY.US,D,19900119,000000,0.158694,0.165626,0.158694,0.165626,328694.91707315,0
+BBY.US,D,19900122,000000,0.158694,0.165626,0.158694,0.158694,731725.97654795,0
+BBY.US,D,19900123,000000,0.158694,0.186382,0.158694,0.179383,2813423.8521151,0
+BBY.US,D,19900124,000000,0.172558,0.179383,0.172558,0.172558,2922992.622506,0
+BBY.US,D,19900125,000000,0.172558,0.186382,0.172558,0.179383,1976049.7113072,0
+BBY.US,D,19900126,000000,0.186382,0.186382,0.172558,0.172558,414774.23297732,0
+BBY.US,D,19900129,000000,0.172558,0.172558,0.172558,0.172558,567380.58966587,0
+BBY.US,D,19900130,000000,0.172558,0.179383,0.172558,0.172558,1173890.5894253,0
+BBY.US,D,19900131,000000,0.172558,0.172558,0.172558,0.172558,399121.84744355,0
+BBY.US,D,19900201,000000,0.172558,0.186382,0.172558,0.186382,1142585.8183578,0
+BBY.US,D,19900202,000000,0.186382,0.186382,0.179383,0.186382,665208.25820881,0
+BBY.US,D,19900205,000000,0.186382,0.186382,0.186382,0.186382,986074.39294694,0
+BBY.US,D,19900206,000000,0.186382,0.186382,0.186382,0.186382,1107368.7277772,0
+BBY.US,D,19900207,000000,0.186382,0.186382,0.186382,0.186382,238693.95921071,0
+BBY.US,D,19900208,000000,0.193237,0.200033,0.186382,0.200033,2402570.2252688,0
+BBY.US,D,19900209,000000,0.200033,0.200033,0.200033,0.200033,833464.92877665,0
+BBY.US,D,19900212,000000,0.200033,0.200033,0.193237,0.193237,555642.5952996,0
+BBY.US,D,19900213,000000,0.200033,0.200033,0.186382,0.186382,336509.19782668,0
+BBY.US,D,19900214,000000,0.186382,0.193237,0.186382,0.193237,543902.52927882,0
+BBY.US,D,19900215,000000,0.193237,0.193237,0.186382,0.193237,207385.04483416,0
+BBY.US,D,19900216,000000,0.186382,0.186382,0.186382,0.186382,328694.91707315,0
+BBY.US,D,19900220,000000,0.186382,0.193237,0.186382,0.193237,242604.20706923,0
+BBY.US,D,19900221,000000,0.193237,0.193237,0.193237,0.193237,230864.14104847,0
+BBY.US,D,19900222,000000,0.193237,0.193237,0.193237,0.193237,97821.453579452,0
+BBY.US,D,19900223,000000,0.186382,0.193237,0.186382,0.193237,469556.02860468,0
+BBY.US,D,19900226,000000,0.193237,0.193237,0.193237,0.193237,426516.3706526,0
+BBY.US,D,19900227,000000,0.193237,0.200033,0.193237,0.200033,457819.07006566,0
+BBY.US,D,19900228,000000,0.200033,0.207004,0.200033,0.200033,1240415.5585552,0
+BBY.US,D,19900301,000000,0.200033,0.207004,0.200033,0.200033,641730.19782177,0
+BBY.US,D,19900302,000000,0.207004,0.22079,0.200033,0.213945,1346059.5795062,0
+BBY.US,D,19900305,000000,0.22079,0.227605,0.213945,0.22079,1064332.1773069,0
+BBY.US,D,19900306,000000,0.227605,0.227605,0.213945,0.227605,845201.88731567,0
+BBY.US,D,19900307,000000,0.227605,0.241546,0.227605,0.241546,2801686.8935761,0
+BBY.US,D,19900308,000000,0.24839,0.255371,0.241546,0.255371,2555172.4386483,0
+BBY.US,D,19900309,000000,0.255371,0.255371,0.234663,0.241546,2242137.1578997,0
+BBY.US,D,19900312,000000,0.234663,0.241546,0.227605,0.241546,2985599.0571594,0
+BBY.US,D,19900313,000000,0.234663,0.24839,0.234663,0.24839,1475193.0549438,0
+BBY.US,D,19900314,000000,0.24839,0.255371,0.24839,0.255371,1459540.6694101,0
+BBY.US,D,19900315,000000,0.255371,0.255371,0.24839,0.24839,500857.6921905,0
+BBY.US,D,19900316,000000,0.24839,0.24839,0.241546,0.24839,1236502.2032149,0
+BBY.US,D,19900319,000000,0.24839,0.255371,0.241546,0.255371,1326495.9102866,0
+BBY.US,D,19900320,000000,0.24839,0.255371,0.24839,0.255371,1553444.6243404,0
+BBY.US,D,19900321,000000,0.255371,0.255371,0.255371,0.255371,1389108.5599034,0
+BBY.US,D,19900322,000000,0.255371,0.255371,0.255371,0.255371,915636.06847681,0
+BBY.US,D,19900323,000000,0.255371,0.275905,0.255371,0.275905,2293000.4190506,0
+BBY.US,D,19900326,000000,0.282952,0.282952,0.275905,0.275905,1009545.2025433,0
+BBY.US,D,19900327,000000,0.269166,0.275905,0.269166,0.275905,2887773.460271,0
+BBY.US,D,19900328,000000,0.275905,0.275905,0.269166,0.269166,453902.60724366,0
+BBY.US,D,19900329,000000,0.269166,0.269166,0.269166,0.269166,446080.03987213,0
+BBY.US,D,19900330,000000,0.269166,0.269166,0.269166,0.269166,532161.42743081,0
+BBY.US,D,19900402,000000,0.262149,0.262149,0.24839,0.255371,802163.26519083,0
+BBY.US,D,19900403,000000,0.255371,0.262149,0.255371,0.255371,2304740.4850713,0
+BBY.US,D,19900404,000000,0.255371,0.255371,0.255371,0.255371,219130.28999117,0
+BBY.US,D,19900405,000000,0.255371,0.255371,0.255371,0.255371,817816.68655186,0
+BBY.US,D,19900406,000000,0.255371,0.255371,0.255371,0.255371,176083.38124835,0
+BBY.US,D,19900409,000000,0.255371,0.262149,0.255371,0.255371,716073.59101416,0
+BBY.US,D,19900410,000000,0.255371,0.255371,0.255371,0.255371,774771.84946352,0
+BBY.US,D,19900411,000000,0.255371,0.255371,0.255371,0.255371,586946.33053991,0
+BBY.US,D,19900412,000000,0.255371,0.255371,0.24839,0.24839,551725.09665036,0
+BBY.US,D,19900416,000000,0.24839,0.24839,0.241546,0.24839,935199.73769636,0
+BBY.US,D,19900417,000000,0.241546,0.24839,0.241546,0.24839,551725.09665036,0
+BBY.US,D,19900418,000000,0.24839,0.24839,0.241546,0.241546,543902.52927882,0
+BBY.US,D,19900419,000000,0.241546,0.24839,0.241546,0.24839,328694.91707315,0
+BBY.US,D,19900420,000000,0.24839,0.24839,0.241546,0.241546,426516.3706526,0
+BBY.US,D,19900423,000000,0.241546,0.241546,0.241546,0.241546,62607.470480624,0
+BBY.US,D,19900424,000000,0.241546,0.241546,0.234663,0.234663,1181718.3359331,0
+BBY.US,D,19900425,000000,0.227605,0.227605,0.22079,0.227605,692600.70976336,0
+BBY.US,D,19900426,000000,0.22079,0.227605,0.213945,0.213945,704335.59664789,0
+BBY.US,D,19900427,000000,0.22079,0.22079,0.213945,0.213945,489117.62616973,0
+BBY.US,D,19900430,000000,0.200033,0.207004,0.186382,0.207004,586946.33053991,0
+BBY.US,D,19900501,000000,0.207004,0.213945,0.207004,0.213945,653469.22801528,0
+BBY.US,D,19900502,000000,0.213945,0.227605,0.213945,0.227605,457819.07006566,0
+BBY.US,D,19900503,000000,0.234663,0.241546,0.234663,0.241546,446080.03987213,0
+BBY.US,D,19900504,000000,0.241546,0.241546,0.241546,0.241546,281737.7604718,0
+BBY.US,D,19900507,000000,0.241546,0.241546,0.234663,0.241546,465641.63743718,0
+BBY.US,D,19900508,000000,0.241546,0.241546,0.241546,0.241546,242604.20706923,0
+BBY.US,D,19900509,000000,0.241546,0.269166,0.227605,0.269166,2445600.5607757,0
+BBY.US,D,19900510,000000,0.269166,0.269166,0.255371,0.269166,1369538.6757204,0
+BBY.US,D,19900511,000000,0.262149,0.269166,0.262149,0.269166,579119.61985939,0
+BBY.US,D,19900514,000000,0.269166,0.269166,0.255371,0.255371,3067773.3043413,0
+BBY.US,D,19900515,000000,0.255371,0.269166,0.255371,0.269166,1600406.9600779,0
+BBY.US,D,19900516,000000,0.269166,0.269166,0.255371,0.262149,849118.35013767,0
+BBY.US,D,19900517,000000,0.255371,0.262149,0.255371,0.255371,543902.52927882,0
+BBY.US,D,19900518,000000,0.255371,0.262149,0.255371,0.262149,2163874.1944036,0
+BBY.US,D,19900521,000000,0.255371,0.255371,0.255371,0.255371,524337.82423204,0
+BBY.US,D,19900522,000000,0.255371,0.255371,0.255371,0.255371,1377367.4580555,0
+BBY.US,D,19900523,000000,0.255371,0.269166,0.255371,0.269166,434342.04550586,0
+BBY.US,D,19900524,000000,0.269166,0.282952,0.269166,0.275905,2312568.2315791,0
+BBY.US,D,19900525,000000,0.275905,0.275905,0.275905,0.275905,845201.88731567,0
+BBY.US,D,19900529,000000,0.269166,0.269166,0.269166,0.269166,727812.62120769,0
+BBY.US,D,19900530,000000,0.269166,0.275905,0.269166,0.269166,978241.46730294,0
+BBY.US,D,19900531,000000,0.269166,0.269166,0.269166,0.269166,1009545.2025433,0
+BBY.US,D,19900601,000000,0.269166,0.269166,0.269166,0.269166,3196902.6364701,0
+BBY.US,D,19900604,000000,0.269166,0.269166,0.255371,0.269166,782597.52431679,0
+BBY.US,D,19900605,000000,0.262149,0.262149,0.255371,0.262149,465641.63743718,0
+BBY.US,D,19900606,000000,0.262149,0.269166,0.262149,0.269166,2531691.2707794,0
+BBY.US,D,19900607,000000,0.269166,0.269166,0.262149,0.269166,1780405.7683209,0
+BBY.US,D,19900608,000000,0.262149,0.29672,0.262149,0.282952,5681639.85813,0
+BBY.US,D,19900611,000000,0.282952,0.29672,0.282952,0.29672,3052120.9188075,0
+BBY.US,D,19900612,000000,0.29672,0.29672,0.289768,0.289768,931288.45401059,0
+BBY.US,D,19900613,000000,0.289768,0.310564,0.289768,0.303545,4402091.7819995,0
+BBY.US,D,19900614,000000,0.310564,0.310564,0.29672,0.29672,1827358.7816134,0
+BBY.US,D,19900615,000000,0.303545,0.303545,0.29672,0.303545,782597.52431679,0
+BBY.US,D,19900618,000000,0.29672,0.303545,0.282952,0.282952,860851.16536771,0
+BBY.US,D,19900619,000000,0.289768,0.29672,0.289768,0.289768,856941.95333645,0
+BBY.US,D,19900620,000000,0.29672,0.29672,0.29672,0.29672,837376.2124624,0
+BBY.US,D,19900621,000000,0.29672,0.29672,0.282952,0.282952,2789947.8633826,0
+BBY.US,D,19900622,000000,0.282952,0.29672,0.282952,0.289768,2422129.7511793,0
+BBY.US,D,19900625,000000,0.29672,0.29672,0.282952,0.282952,1322584.6266009,0
+BBY.US,D,19900626,000000,0.289768,0.29672,0.282952,0.282952,1009545.2025433,0
+BBY.US,D,19900627,000000,0.282952,0.289768,0.282952,0.282952,622164.45694773,0
+BBY.US,D,19900628,000000,0.282952,0.29672,0.282952,0.289768,1259978.1919475,0
+BBY.US,D,19900629,000000,0.29672,0.303545,0.289768,0.303545,1772582.1651223,0
+BBY.US,D,19900702,000000,0.310564,0.317486,0.303545,0.310564,2789947.8633826,0
+BBY.US,D,19900703,000000,0.310564,0.317486,0.29672,0.317486,1389108.5599034,0
+BBY.US,D,19900705,000000,0.310564,0.310564,0.303545,0.310564,692600.70976336,0
+BBY.US,D,19900706,000000,0.303545,0.310564,0.303545,0.310564,536078.92608006,0
+BBY.US,D,19900709,000000,0.303545,0.310564,0.29672,0.29672,434342.04550586,0
+BBY.US,D,19900710,000000,0.29672,0.310564,0.29672,0.310564,1991702.096841,0
+BBY.US,D,19900711,000000,0.310564,0.310564,0.310564,0.310564,1162153.6308862,0
+BBY.US,D,19900712,000000,0.310564,0.310564,0.29672,0.29672,496948.48015923,0
+BBY.US,D,19900713,000000,0.29672,0.303545,0.29672,0.303545,986074.39294694,0
+BBY.US,D,19900716,000000,0.29672,0.303545,0.29672,0.29672,383472.56939151,0
+BBY.US,D,19900717,000000,0.303545,0.324233,0.29672,0.317486,3412113.3561575,0
+BBY.US,D,19900718,000000,0.317486,0.317486,0.303545,0.303545,2132568.3875087,0
+BBY.US,D,19900719,000000,0.310564,0.310564,0.29672,0.310564,1835186.5281211,0
+BBY.US,D,19900720,000000,0.303545,0.310564,0.29672,0.310564,1052590.0396316,0
+BBY.US,D,19900723,000000,0.303545,0.303545,0.29672,0.29672,1925186.4501563,0
+BBY.US,D,19900724,000000,0.29672,0.310564,0.29672,0.310564,1357801.7171814,0
+BBY.US,D,19900725,000000,0.310564,0.310564,0.303545,0.310564,1185630.6554462,0
+BBY.US,D,19900726,000000,0.310564,0.310564,0.310564,0.310564,160434.10319631,0
+BBY.US,D,19900727,000000,0.303545,0.310564,0.303545,0.310564,477381.70345795,0
+BBY.US,D,19900730,000000,0.310564,0.310564,0.29672,0.29672,606518.28637743,0
+BBY.US,D,19900731,000000,0.29672,0.303545,0.29672,0.29672,774771.84946352,0
+BBY.US,D,19900801,000000,0.29672,0.29672,0.29672,0.29672,367821.21968498,0
+BBY.US,D,19900802,000000,0.282952,0.282952,0.275905,0.282952,567380.58966587,0
+BBY.US,D,19900803,000000,0.275905,0.275905,0.24839,0.255371,1181718.3359331,0
+BBY.US,D,19900806,000000,0.241546,0.241546,0.227605,0.227605,935199.73769636,0
+BBY.US,D,19900807,000000,0.227605,0.227605,0.213945,0.227605,532161.42743081,0
+BBY.US,D,19900808,000000,0.227605,0.234663,0.227605,0.234663,1682577.0639508,0
+BBY.US,D,19900809,000000,0.234663,0.255371,0.234663,0.255371,2163874.1944036,0
+BBY.US,D,19900810,000000,0.255371,0.255371,0.24839,0.24839,489117.62616973,0
+BBY.US,D,19900813,000000,0.24839,0.24839,0.24839,0.24839,66524.969129871,0
+BBY.US,D,19900814,000000,0.24839,0.24839,0.24839,0.24839,43041.729606588,0
+BBY.US,D,19900815,000000,0.24839,0.255371,0.24839,0.24839,183906.98444712,0
+BBY.US,D,19900816,000000,0.24839,0.24839,0.241546,0.241546,203475.8328029,0
+BBY.US,D,19900817,000000,0.234663,0.234663,0.22079,0.227605,813899.18790261,0
+BBY.US,D,19900820,000000,0.227605,0.227605,0.227605,0.227605,813899.18790261,0
+BBY.US,D,19900821,000000,0.22079,0.227605,0.22079,0.227605,359995.54483171,0
+BBY.US,D,19900822,000000,0.227605,0.227605,0.213945,0.213945,348256.51463819,0
+BBY.US,D,19900823,000000,0.213945,0.213945,0.200033,0.200033,1252150.4454397,0
+BBY.US,D,19900824,000000,0.200033,0.200033,0.186382,0.186382,1295196.3183553,0
+BBY.US,D,19900827,000000,0.193237,0.207004,0.193237,0.207004,954763.4069159,0
+BBY.US,D,19900828,000000,0.213945,0.213945,0.207004,0.213945,806071.44139485,0
+BBY.US,D,19900829,000000,0.213945,0.213945,0.213945,0.213945,453902.60724366,0
+BBY.US,D,19900830,000000,0.207004,0.213945,0.207004,0.207004,316952.77939787,0
+BBY.US,D,19900831,000000,0.213945,0.213945,0.207004,0.207004,89997.85038068,0
+BBY.US,D,19900904,000000,0.200033,0.200033,0.200033,0.200033,465641.63743718,0
+BBY.US,D,19900905,000000,0.207004,0.207004,0.207004,0.207004,7824.6390260189,0
+BBY.US,D,19900906,000000,0.213945,0.22079,0.213945,0.213945,782597.52431679,0
+BBY.US,D,19900907,000000,0.213945,0.213945,0.213945,0.213945,43041.729606588,0
+BBY.US,D,19900910,000000,0.213945,0.213945,0.213945,0.213945,543902.52927882,0
+BBY.US,D,19900911,000000,0.213945,0.213945,0.213945,0.213945,399121.84744355,0
+BBY.US,D,19900912,000000,0.213945,0.213945,0.200033,0.200033,512598.79403851,0
+BBY.US,D,19900913,000000,0.200033,0.200033,0.200033,0.200033,1326495.9102866,0
+BBY.US,D,19900914,000000,0.193237,0.193237,0.186382,0.186382,1377367.4580555,0
+BBY.US,D,19900917,000000,0.193237,0.193237,0.186382,0.193237,54783.867281852,0
+BBY.US,D,19900918,000000,0.193237,0.193237,0.193237,0.193237,62607.470480624,0
+BBY.US,D,19900919,000000,0.193237,0.193237,0.193237,0.193237,226952.8573627,0
+BBY.US,D,19900920,000000,0.186382,0.186382,0.172558,0.179383,1729530.0772432,0
+BBY.US,D,19900921,000000,0.179383,0.179383,0.165626,0.172558,1033031.5495482,0
+BBY.US,D,19900924,000000,0.165626,0.165626,0.151791,0.151791,1228676.5283617,0
+BBY.US,D,19900925,000000,0.158694,0.172558,0.158694,0.172558,524337.82423204,0
+BBY.US,D,19900926,000000,0.172558,0.186382,0.172558,0.186382,899986.79042478,0
+BBY.US,D,19900927,000000,0.179383,0.179383,0.165626,0.165626,500857.6921905,0
+BBY.US,D,19900928,000000,0.158694,0.165626,0.158694,0.158694,872589.15973399,0
+BBY.US,D,19901001,000000,0.158694,0.165626,0.158694,0.158694,1068240.3535109,0
+BBY.US,D,19901002,000000,0.165626,0.165626,0.158694,0.158694,888249.83188574,0
+BBY.US,D,19901003,000000,0.158694,0.158694,0.151791,0.151791,1737358.8595782,0
+BBY.US,D,19901004,000000,0.151791,0.151791,0.14489,0.14489,1357801.7171814,0
+BBY.US,D,19901005,000000,0.151791,0.151791,0.138092,0.14489,763029.71178826,0
+BBY.US,D,19901008,000000,0.14489,0.14489,0.14489,0.14489,1111287.2622537,0
+BBY.US,D,19901009,000000,0.14489,0.14489,0.131103,0.131103,747376.29042724,0
+BBY.US,D,19901010,000000,0.131103,0.138092,0.131103,0.138092,7469871.3013043,0
+BBY.US,D,19901011,000000,0.131103,0.14489,0.131103,0.14489,1357801.7171814,0
+BBY.US,D,19901012,000000,0.14489,0.151791,0.14489,0.14489,383472.56939151,0
+BBY.US,D,19901015,000000,0.151791,0.151791,0.14489,0.151791,176083.38124835,0
+BBY.US,D,19901016,000000,0.151791,0.151791,0.151791,0.151791,219130.28999117,0
+BBY.US,D,19901017,000000,0.151791,0.151791,0.14489,0.14489,453902.60724366,0
+BBY.US,D,19901018,000000,0.14489,0.14489,0.14489,0.14489,575205.2286919,0
+BBY.US,D,19901019,000000,0.14489,0.14489,0.14489,0.14489,524337.82423204,0
+BBY.US,D,19901022,000000,0.14489,0.14489,0.14489,0.14489,2187354.3264451,0
+BBY.US,D,19901023,000000,0.14489,0.14489,0.14489,0.14489,500857.6921905,0
+BBY.US,D,19901024,000000,0.14489,0.14489,0.14489,0.14489,301295.21472785,0
+BBY.US,D,19901025,000000,0.14489,0.14489,0.14489,0.14489,340429.80395768,0
+BBY.US,D,19901026,000000,0.14489,0.14489,0.14489,0.14489,89997.85038068,0
+BBY.US,D,19901029,000000,0.14489,0.14489,0.138092,0.138092,414774.23297732,0
+BBY.US,D,19901030,000000,0.131103,0.131103,0.124239,0.131103,774771.84946352,0
+BBY.US,D,19901031,000000,0.131103,0.131103,0.131103,0.131103,966504.50876391,0
+BBY.US,D,19901101,000000,0.131103,0.138092,0.131103,0.138092,481296.09462546,0
+BBY.US,D,19901102,000000,0.131103,0.131103,0.131103,0.131103,966504.50876391,0
+BBY.US,D,19901105,000000,0.131103,0.131103,0.124239,0.124239,575205.2286919,0
+BBY.US,D,19901106,000000,0.124239,0.131103,0.117385,0.124239,1314754.8084386,0
+BBY.US,D,19901107,000000,0.117385,0.117385,0.117385,0.117385,2144309.4893567,0
+BBY.US,D,19901108,000000,0.117385,0.131103,0.117385,0.124239,3216461.1265534,0
+BBY.US,D,19901109,000000,0.131103,0.131103,0.124239,0.131103,1964313.7885954,0
+BBY.US,D,19901112,000000,0.14489,0.14489,0.138092,0.14489,774771.84946352,0
+BBY.US,D,19901113,000000,0.14489,0.14489,0.14489,0.14489,446080.03987213,0
+BBY.US,D,19901114,000000,0.14489,0.151791,0.14489,0.14489,457819.07006566,0
+BBY.US,D,19901115,000000,0.14489,0.151791,0.14489,0.151791,348256.51463819,0
+BBY.US,D,19901116,000000,0.151791,0.158694,0.14489,0.14489,1475193.0549438,0
+BBY.US,D,19901119,000000,0.151791,0.151791,0.14489,0.14489,399121.84744355,0
+BBY.US,D,19901120,000000,0.14489,0.151791,0.14489,0.151791,1741273.2507458,0
+BBY.US,D,19901121,000000,0.151791,0.158694,0.151791,0.158694,324777.41842389,0
+BBY.US,D,19901123,000000,0.158694,0.158694,0.158694,0.158694,117389.26610798,0
+BBY.US,D,19901126,000000,0.158694,0.158694,0.151791,0.158694,391298.24424478,0
+BBY.US,D,19901127,000000,0.158694,0.158694,0.158694,0.158694,301295.21472785,0
+BBY.US,D,19901128,000000,0.158694,0.158694,0.151791,0.151791,1033031.5495482,0
+BBY.US,D,19901129,000000,0.151791,0.158694,0.151791,0.151791,923459.67167559,0
+BBY.US,D,19901130,000000,0.151791,0.158694,0.151791,0.158694,379556.10656951,0
+BBY.US,D,19901203,000000,0.158694,0.158694,0.151791,0.151791,340429.80395768,0
+BBY.US,D,19901204,000000,0.151791,0.151791,0.151791,0.151791,426516.3706526,0
+BBY.US,D,19901205,000000,0.151791,0.158694,0.151791,0.158694,512598.79403851,0
+BBY.US,D,19901206,000000,0.158694,0.158694,0.151791,0.151791,880415.8704145,0
+BBY.US,D,19901207,000000,0.151791,0.151791,0.151791,0.151791,348256.51463819,0
+BBY.US,D,19901210,000000,0.14489,0.151791,0.14489,0.14489,293470.57570184,0
+BBY.US,D,19901211,000000,0.14489,0.14489,0.14489,0.14489,536078.92608006,0
+BBY.US,D,19901212,000000,0.14489,0.14489,0.138092,0.138092,606518.28637743,0
+BBY.US,D,19901213,000000,0.14489,0.14489,0.131103,0.131103,457819.07006566,0
+BBY.US,D,19901214,000000,0.131103,0.131103,0.131103,0.131103,203475.8328029,0
+BBY.US,D,19901217,000000,0.131103,0.131103,0.124239,0.131103,1518234.7845504,0
+BBY.US,D,19901218,000000,0.124239,0.131103,0.117385,0.131103,1760836.9199652,0
+BBY.US,D,19901219,000000,0.124239,0.124239,0.117385,0.124239,997811.35148596,0
+BBY.US,D,19901220,000000,0.124239,0.124239,0.117385,0.124239,606518.28637743,0
+BBY.US,D,19901221,000000,0.124239,0.131103,0.117385,0.117385,4715131.2060571,0
+BBY.US,D,19901224,000000,0.124239,0.131103,0.117385,0.124239,849118.35013767,0
+BBY.US,D,19901226,000000,0.124239,0.131103,0.124239,0.131103,4061665.0855235,0
+BBY.US,D,19901227,000000,0.131103,0.138092,0.131103,0.131103,1639534.298517,0
+BBY.US,D,19901228,000000,0.131103,0.14489,0.131103,0.138092,946936.69623538,0
+BBY.US,D,19901231,000000,0.14489,0.14489,0.138092,0.14489,1240415.5585552,0
+BBY.US,D,19910102,000000,0.14489,0.151791,0.14489,0.14489,410861.91346431,0
+BBY.US,D,19910103,000000,0.14489,0.14489,0.138092,0.14489,759118.4281025,0
+BBY.US,D,19910104,000000,0.138092,0.14489,0.131103,0.138092,512598.79403851,0
+BBY.US,D,19910107,000000,0.138092,0.14489,0.138092,0.14489,242604.20706923,0
+BBY.US,D,19910108,000000,0.14489,0.151791,0.14489,0.151791,520429.64802802,0
+BBY.US,D,19910109,000000,0.151791,0.158694,0.151791,0.158694,1248240.1975813,0
+BBY.US,D,19910110,000000,0.158694,0.158694,0.158694,0.158694,489117.62616973,0
+BBY.US,D,19910111,000000,0.158694,0.158694,0.158694,0.158694,410861.91346431,0
+BBY.US,D,19910114,000000,0.158694,0.158694,0.151791,0.151791,563467.23432563,0
+BBY.US,D,19910115,000000,0.151791,0.151791,0.151791,0.151791,336509.19782668,0
+BBY.US,D,19910116,000000,0.151791,0.151791,0.14489,0.14489,336509.19782668,0
+BBY.US,D,19910117,000000,0.158694,0.158694,0.151791,0.158694,1029109.90759,0
+BBY.US,D,19910118,000000,0.158694,0.158694,0.151791,0.151791,105652.30756895,0
+BBY.US,D,19910121,000000,0.151791,0.151791,0.14489,0.151791,481296.09462546,0
+BBY.US,D,19910122,000000,0.151791,0.151791,0.151791,0.151791,164342.27940033,0
+BBY.US,D,19910123,000000,0.151791,0.158694,0.151791,0.151791,653469.22801528,0
+BBY.US,D,19910124,000000,0.158694,0.172558,0.158694,0.165626,1573013.4726962,0
+BBY.US,D,19910125,000000,0.172558,0.172558,0.172558,0.172558,579119.61985939,0
+BBY.US,D,19910128,000000,0.172558,0.172558,0.172558,0.172558,641730.19782177,0
+BBY.US,D,19910129,000000,0.172558,0.172558,0.172558,0.172558,496948.48015923,0
+BBY.US,D,19910130,000000,0.172558,0.186382,0.172558,0.186382,1349975.006501,0
+BBY.US,D,19910131,000000,0.186382,0.200033,0.186382,0.200033,1263887.4039788,0
+BBY.US,D,19910201,000000,0.200033,0.200033,0.200033,0.200033,1706053.0526834,0
+BBY.US,D,19910204,000000,0.200033,0.200033,0.200033,0.200033,477381.70345795,0
+BBY.US,D,19910205,000000,0.200033,0.200033,0.179383,0.193237,1968230.2514174,0
+BBY.US,D,19910206,000000,0.193237,0.193237,0.193237,0.193237,1150411.493211,0
+BBY.US,D,19910207,000000,0.193237,0.200033,0.193237,0.200033,2152135.16421,0
+BBY.US,D,19910208,000000,0.200033,0.227605,0.200033,0.227605,2836899.8408477,0
+BBY.US,D,19910211,000000,0.234663,0.255371,0.234663,0.255371,4409922.635989,0
+BBY.US,D,19910212,000000,0.255371,0.255371,0.234663,0.24839,2371263.3825466,0
+BBY.US,D,19910213,000000,0.241546,0.24839,0.241546,0.241546,2054307.4956671,0
+BBY.US,D,19910214,000000,0.24839,0.24839,0.227605,0.227605,1279544.9686487,0
+BBY.US,D,19910215,000000,0.227605,0.234663,0.227605,0.234663,1655186.6840508,0
+BBY.US,D,19910219,000000,0.227605,0.227605,0.227605,0.227605,911720.64148206,0
+BBY.US,D,19910220,000000,0.227605,0.227605,0.213945,0.213945,1248240.1975813,0
+BBY.US,D,19910221,000000,0.22079,0.22079,0.213945,0.213945,1443885.1763946,0
+BBY.US,D,19910222,000000,0.213945,0.213945,0.213945,0.213945,422603.01531234,0
+BBY.US,D,19910225,000000,0.213945,0.213945,0.213945,0.213945,238693.95921071,0
+BBY.US,D,19910226,000000,0.207004,0.207004,0.193237,0.200033,1209111.8233149,0
+BBY.US,D,19910227,000000,0.200033,0.207004,0.193237,0.200033,1447804.7466984,0
+BBY.US,D,19910228,000000,0.213945,0.22079,0.213945,0.213945,1205197.4321473,0
+BBY.US,D,19910301,000000,0.213945,0.213945,0.213945,0.213945,806071.44139485,0
+BBY.US,D,19910304,000000,0.213945,0.213945,0.213945,0.213945,524337.82423204,0
+BBY.US,D,19910305,000000,0.213945,0.213945,0.213945,0.213945,446080.03987213,0
+BBY.US,D,19910306,000000,0.22079,0.22079,0.213945,0.213945,911720.64148206,0
+BBY.US,D,19910307,000000,0.213945,0.22079,0.207004,0.213945,849118.35013767,0
+BBY.US,D,19910308,000000,0.22079,0.227605,0.213945,0.227605,543902.52927882,0
+BBY.US,D,19910311,000000,0.227605,0.227605,0.22079,0.22079,661291.79538682,0
+BBY.US,D,19910312,000000,0.22079,0.227605,0.213945,0.213945,391298.24424478,0
+BBY.US,D,19910313,000000,0.22079,0.22079,0.213945,0.213945,1236502.2032149,0
+BBY.US,D,19910314,000000,0.213945,0.227605,0.213945,0.227605,2367350.0272065,0
+BBY.US,D,19910315,000000,0.227605,0.227605,0.22079,0.22079,892155.93643527,0
+BBY.US,D,19910318,000000,0.227605,0.227605,0.213945,0.213945,739552.68722847,0
+BBY.US,D,19910319,000000,0.213945,0.213945,0.200033,0.213945,837376.2124624,0
+BBY.US,D,19910320,000000,0.207004,0.213945,0.207004,0.213945,1240415.5585552,0
+BBY.US,D,19910321,000000,0.213945,0.22079,0.213945,0.213945,719991.08966342,0
+BBY.US,D,19910322,000000,0.213945,0.22079,0.213945,0.22079,868682.01935722,0
+BBY.US,D,19910325,000000,0.22079,0.227605,0.22079,0.22079,1087807.1302121,0
+BBY.US,D,19910326,000000,0.22079,0.227605,0.213945,0.22079,673036.00471658,0
+BBY.US,D,19910327,000000,0.227605,0.227605,0.22079,0.22079,1236502.2032149,0
+BBY.US,D,19910328,000000,0.22079,0.22079,0.22079,0.22079,606518.28637743,0
+BBY.US,D,19910401,000000,0.22079,0.227605,0.22079,0.227605,1181718.3359331,0
+BBY.US,D,19910402,000000,0.227605,0.234663,0.227605,0.227605,696513.02927637,0
+BBY.US,D,19910403,000000,0.227605,0.24839,0.227605,0.24839,2813423.8521151,0
+BBY.US,D,19910404,000000,0.24839,0.24839,0.241546,0.241546,1600406.9600779,0
+BBY.US,D,19910405,000000,0.241546,0.24839,0.241546,0.241546,1087807.1302121,0
+BBY.US,D,19910408,000000,0.241546,0.241546,0.234663,0.241546,833464.92877665,0
+BBY.US,D,19910409,000000,0.24839,0.255371,0.24839,0.24839,5137731.1138876,0
+BBY.US,D,19910410,000000,0.255371,0.255371,0.24839,0.255371,1655186.6840508,0
+BBY.US,D,19910411,000000,0.255371,0.255371,0.255371,0.255371,2860385.1520254,0
+BBY.US,D,19910412,000000,0.255371,0.255371,0.241546,0.241546,1205197.4321473,0
+BBY.US,D,19910415,000000,0.24839,0.24839,0.241546,0.24839,931288.45401059,0
+BBY.US,D,19910416,000000,0.24839,0.255371,0.241546,0.255371,3599935.7675994,0
+BBY.US,D,19910417,000000,0.255371,0.275905,0.255371,0.269166,6894659.8576489,0
+BBY.US,D,19910418,000000,0.275905,0.310564,0.269166,0.303545,10576766.764948,0
+BBY.US,D,19910419,000000,0.29672,0.303545,0.275905,0.275905,4660350.446257,0
+BBY.US,D,19910422,000000,0.275905,0.275905,0.255371,0.255371,2105180.0792632,0
+BBY.US,D,19910423,000000,0.255371,0.275905,0.255371,0.269166,520429.64802802,0
+BBY.US,D,19910424,000000,0.269166,0.269166,0.269166,0.269166,1291280.8913605,0
+BBY.US,D,19910425,000000,0.269166,0.282952,0.269166,0.269166,3392549.6869379,0
+BBY.US,D,19910426,000000,0.269166,0.282952,0.269166,0.282952,618252.13743472,0
+BBY.US,D,19910429,000000,0.282952,0.282952,0.269166,0.269166,1600406.9600779,0
+BBY.US,D,19910430,000000,0.269166,0.269166,0.262149,0.269166,477381.70345795,0
+BBY.US,D,19910501,000000,0.269166,0.275905,0.269166,0.275905,794333.44702857,0
+BBY.US,D,19910502,000000,0.282952,0.310564,0.282952,0.29672,4394268.1788007,0
+BBY.US,D,19910503,000000,0.29672,0.324233,0.29672,0.317486,4499919.4505424,0
+BBY.US,D,19910506,000000,0.317486,0.324233,0.310564,0.324233,3142116.6975337,0
+BBY.US,D,19910507,000000,0.331185,0.331185,0.324233,0.324233,2175612.1887699,0
+BBY.US,D,19910508,000000,0.324233,0.331185,0.324233,0.331185,1850838.9136549,0
+BBY.US,D,19910509,000000,0.331185,0.372562,0.331185,0.365804,10823285.363186,0
+BBY.US,D,19910510,000000,0.372562,0.379484,0.365804,0.365804,3674284.339928,0
+BBY.US,D,19910513,000000,0.365804,0.365804,0.35196,0.35865,2062138.3496566,0
+BBY.US,D,19910514,000000,0.35865,0.365804,0.338077,0.344961,1768661.5589912,0
+BBY.US,D,19910515,000000,0.344961,0.35196,0.344961,0.344961,1150411.493211,0
+BBY.US,D,19910516,000000,0.35196,0.35196,0.35196,0.35196,391298.24424478,0
+BBY.US,D,19910517,000000,0.35196,0.35196,0.338077,0.344961,622164.45694773,0
+BBY.US,D,19910520,000000,0.344961,0.35196,0.338077,0.35196,579119.61985939,0
+BBY.US,D,19910521,000000,0.35865,0.372562,0.35865,0.365804,3192988.2453025,0
+BBY.US,D,19910522,000000,0.365804,0.365804,0.35865,0.365804,931288.45401059,0
+BBY.US,D,19910523,000000,0.365804,0.393135,0.365804,0.379484,5485989.7001804,0
+BBY.US,D,19910524,000000,0.393135,0.407143,0.386619,0.400183,4801219.8444065,0
+BBY.US,D,19910528,000000,0.407143,0.414181,0.407143,0.407143,3020815.1119127,0
+BBY.US,D,19910529,000000,0.407143,0.407143,0.393135,0.407143,1639534.298517,0
+BBY.US,D,19910530,000000,0.407143,0.407143,0.407143,0.407143,833464.92877665,0
+BBY.US,D,19910531,000000,0.407143,0.407143,0.400183,0.407143,1291280.8913605,0
+BBY.US,D,19910603,000000,0.400183,0.400183,0.393135,0.393135,665208.25820881,0
+BBY.US,D,19910604,000000,0.393135,0.434445,0.386619,0.420775,4327751.4962887,0
+BBY.US,D,19910605,000000,0.420775,0.434445,0.420775,0.427938,2218657.0258581,0
+BBY.US,D,19910606,000000,0.434445,0.496511,0.434445,0.469393,10725462.873779,0
+BBY.US,D,19910607,000000,0.496511,0.496511,0.482899,0.489851,5403813.381344,0
+BBY.US,D,19910610,000000,0.489851,0.489851,0.46221,0.489851,2120833.5006242,0
+BBY.US,D,19910611,000000,0.489851,0.503751,0.482899,0.496511,2551258.0474808,0
+BBY.US,D,19910612,000000,0.503751,0.531266,0.489851,0.51775,2977772.3464789,0
+BBY.US,D,19910613,000000,0.51775,0.531266,0.503751,0.51775,4891217.6947871,0
+BBY.US,D,19910614,000000,0.51775,0.51775,0.503751,0.51775,2817339.2791099,0
+BBY.US,D,19910617,000000,0.51775,0.51775,0.496511,0.496511,1878233.436864,0
+BBY.US,D,19910618,000000,0.51775,0.531266,0.510606,0.531266,4402091.7819995,0
+BBY.US,D,19910619,000000,0.524219,0.531266,0.510606,0.531266,3599935.7675994,0
+BBY.US,D,19910620,000000,0.531266,0.531266,0.510606,0.51775,2324307.2617727,0
+BBY.US,D,19910621,000000,0.51775,0.524219,0.51775,0.51775,2598216.2399094,0
+BBY.US,D,19910624,000000,0.51775,0.524219,0.510606,0.51775,1686492.4909456,0
+BBY.US,D,19910625,000000,0.51775,0.51775,0.51775,0.51775,2829081.4167852,0
+BBY.US,D,19910626,000000,0.51775,0.558974,0.503751,0.538121,4413833.9196747,0
+BBY.US,D,19910627,000000,0.545265,0.572683,0.545265,0.566117,1545626.2002778,0
+BBY.US,D,19910628,000000,0.558974,0.586392,0.558974,0.572683,5235560.8540851,0
+BBY.US,D,19910701,000000,0.579729,0.586392,0.55183,0.558974,2339957.5756519,0
+BBY.US,D,19910702,000000,0.558974,0.558974,0.531266,0.538121,3912973.1200025,0
+BBY.US,D,19910703,000000,0.531266,0.531266,0.510606,0.524219,4762090.4343129,0
+BBY.US,D,19910705,000000,0.524219,0.531266,0.51775,0.524219,958681.94139239,0
+BBY.US,D,19910708,000000,0.531266,0.545265,0.51775,0.545265,2476913.6184612,0
+BBY.US,D,19910709,000000,0.538121,0.538121,0.531266,0.531266,806071.44139485,0
+BBY.US,D,19910710,000000,0.531266,0.531266,0.51775,0.531266,1361711.9650399,0
+BBY.US,D,19910711,000000,0.531266,0.545265,0.503751,0.51775,2073872.2007139,0
+BBY.US,D,19910712,000000,0.510606,0.51775,0.503751,0.503751,543902.52927882,0
+BBY.US,D,19910715,000000,0.510606,0.51775,0.503751,0.510606,790421.12751556,0
+BBY.US,D,19910716,000000,0.51775,0.51775,0.496511,0.503751,1573013.4726962,0
+BBY.US,D,19910717,000000,0.503751,0.503751,0.476055,0.476055,10400689.598664,0
+BBY.US,D,19910718,000000,0.476055,0.496511,0.476055,0.496511,1956486.0420876,0
+BBY.US,D,19910719,000000,0.503751,0.51775,0.503751,0.510606,1248240.1975813,0
+BBY.US,D,19910722,000000,0.510606,0.510606,0.503751,0.503751,465641.63743718,0
+BBY.US,D,19910723,000000,0.503751,0.503751,0.503751,0.503751,806071.44139485,0
+BBY.US,D,19910724,000000,0.496511,0.503751,0.489851,0.489851,1236502.2032149,0
+BBY.US,D,19910725,000000,0.489851,0.496511,0.489851,0.489851,606518.28637743,0
+BBY.US,D,19910726,000000,0.496511,0.496511,0.489851,0.489851,269993.55114204,0
+BBY.US,D,19910729,000000,0.489851,0.489851,0.489851,0.489851,508686.47452551,0
+BBY.US,D,19910730,000000,0.496511,0.503751,0.496511,0.496511,1263887.4039788,0
+BBY.US,D,19910731,000000,0.503751,0.503751,0.489851,0.496511,434342.04550586,0
+BBY.US,D,19910801,000000,0.489851,0.496511,0.489851,0.496511,403038.31026555,0
+BBY.US,D,19910802,000000,0.510606,0.545265,0.510606,0.538121,4805129.0564378,0
+BBY.US,D,19910805,000000,0.531266,0.531266,0.524219,0.531266,986074.39294694,0
+BBY.US,D,19910806,000000,0.524219,0.531266,0.524219,0.531266,563467.23432563,0
+BBY.US,D,19910807,000000,0.538121,0.538121,0.531266,0.531266,790421.12751556,0
+BBY.US,D,19910808,000000,0.531266,0.572683,0.531266,0.558974,3572546.4235266,0
+BBY.US,D,19910809,000000,0.558974,0.572683,0.558974,0.572683,1154328.9918602,0
+BBY.US,D,19910812,000000,0.566117,0.572683,0.558974,0.572683,532161.42743081,0
+BBY.US,D,19910813,000000,0.572683,0.613906,0.572683,0.586392,2171701.9409113,0
+BBY.US,D,19910814,000000,0.593342,0.6001,0.586392,0.586392,379556.10656951,0
+BBY.US,D,19910815,000000,0.586392,0.593342,0.579729,0.593342,1346059.5795062,0
+BBY.US,D,19910816,000000,0.593342,0.6001,0.586392,0.6001,3220378.6252027,0
+BBY.US,D,19910819,000000,0.579729,0.586392,0.545265,0.586392,2206916.9598374,0
+BBY.US,D,19910820,000000,0.586392,0.586392,0.572683,0.579729,849118.35013767,0
+BBY.US,D,19910821,000000,0.593342,0.607341,0.586392,0.607341,2942556.2917255,0
+BBY.US,D,19910822,000000,0.607341,0.628,0.607341,0.628,1240415.5585552,0
+BBY.US,D,19910823,000000,0.62076,0.662466,0.62076,0.648661,3596024.4839136,0
+BBY.US,D,19910826,000000,0.655418,0.655418,0.634855,0.634855,477381.70345795,0
+BBY.US,D,19910827,000000,0.634855,0.634855,0.62076,0.62076,532161.42743081,0
+BBY.US,D,19910828,000000,0.628,0.634855,0.62076,0.628,500857.6921905,0
+BBY.US,D,19910829,000000,0.628,0.634855,0.628,0.634855,176083.38124835,0
+BBY.US,D,19910830,000000,0.634855,0.634855,0.613906,0.62076,226952.8573627,0
+BBY.US,D,19910903,000000,0.613906,0.613906,0.6001,0.6001,790421.12751556,0
+BBY.US,D,19910904,000000,0.607341,0.607341,0.579729,0.6001,520429.64802802,0
+BBY.US,D,19910905,000000,0.6001,0.628,0.6001,0.628,1760836.9199652,0
+BBY.US,D,19910906,000000,0.628,0.634855,0.613906,0.613906,567380.58966587,0
+BBY.US,D,19910909,000000,0.607341,0.613906,0.6001,0.6001,313036.31657588,0
+BBY.US,D,19910910,000000,0.6001,0.6001,0.6001,0.6001,825639.25392338,0
+BBY.US,D,19910911,000000,0.6001,0.607341,0.586392,0.586392,1083894.8106991,0
+BBY.US,D,19910912,000000,0.586392,0.6001,0.586392,0.6001,837376.2124624,0
+BBY.US,D,19910913,000000,0.607341,0.613906,0.6001,0.607341,633901.41548675,0
+BBY.US,D,19910916,000000,0.586392,0.6001,0.586392,0.6001,496948.48015923,0
+BBY.US,D,19910917,000000,0.6001,0.613906,0.6001,0.613906,1584752.5028896,0
+BBY.US,D,19910918,000000,0.613906,0.62076,0.613906,0.62076,1197372.7931214,0
+BBY.US,D,19910919,000000,0.613906,0.634855,0.613906,0.62076,1377367.4580555,0
+BBY.US,D,19910920,000000,0.628,0.634855,0.628,0.628,782597.52431679,0
+BBY.US,D,19910923,000000,0.628,0.628,0.62076,0.628,606518.28637743,0
+BBY.US,D,19910924,000000,0.62076,0.641998,0.62076,0.634855,3963839.4886352,0
+BBY.US,D,19910925,000000,0.634855,0.724445,0.628,0.724445,9727650.4864653,0
+BBY.US,D,19910926,000000,0.717687,0.731202,0.710736,0.731202,2825162.8823086,0
+BBY.US,D,19910927,000000,0.738251,0.766054,0.738251,0.766054,3333851.4284886,0
+BBY.US,D,19910930,000000,0.766054,0.807277,0.752152,0.800327,3290814.8780183,0
+BBY.US,D,19911001,000000,0.793376,0.821083,0.779763,0.779763,1968230.2514174,0
+BBY.US,D,19911002,000000,0.786714,0.786714,0.766054,0.766054,1486930.013483,0
+BBY.US,D,19911003,000000,0.766054,0.793376,0.758911,0.793376,2915165.9118256,0
+BBY.US,D,19911004,000000,0.800327,0.841839,0.800327,0.821083,2649082.6085419,0
+BBY.US,D,19911007,000000,0.827647,0.827647,0.807277,0.807277,2519957.4197222,0
+BBY.US,D,19911008,000000,0.814325,0.821083,0.772716,0.772716,2731255.8198967,0
+BBY.US,D,19911009,000000,0.766054,0.779763,0.758911,0.772716,2652999.071364,0
+BBY.US,D,19911010,000000,0.779763,0.800327,0.779763,0.793376,2242137.1578997,0
+BBY.US,D,19911011,000000,0.779763,0.786714,0.779763,0.779763,457819.07006566,0
+BBY.US,D,19911014,000000,0.779763,0.779763,0.772716,0.772716,477381.70345795,0
+BBY.US,D,19911015,000000,0.779763,0.779763,0.779763,0.779763,1784318.087834,0
+BBY.US,D,19911016,000000,0.779763,0.835082,0.779763,0.821083,2551258.0474808,0
+BBY.US,D,19911017,000000,0.821083,0.835082,0.807277,0.827647,1377367.4580555,0
+BBY.US,D,19911018,000000,0.835082,0.848597,0.835082,0.848597,1224764.2088487,0
+BBY.US,D,19911021,000000,0.841839,0.8625,0.841839,0.8625,1259978.1919475,0
+BBY.US,D,19911022,000000,0.8625,0.8625,0.855548,0.8625,520429.64802802,0
+BBY.US,D,19911023,000000,0.8625,0.8625,0.8625,0.8625,1209111.8233149,0
+BBY.US,D,19911024,000000,0.8625,0.8625,0.8625,0.8625,817816.68655186,0
+BBY.US,D,19911025,000000,0.8625,0.8625,0.800327,0.800327,2664736.0299031,0
+BBY.US,D,19911028,000000,0.800327,0.807277,0.758911,0.779763,2242137.1578997,0
+BBY.US,D,19911029,000000,0.779763,0.793376,0.779763,0.786714,383472.56939151,0
+BBY.US,D,19911030,000000,0.779763,0.793376,0.772716,0.779763,966504.50876391,0
+BBY.US,D,19911031,000000,0.772716,0.800327,0.772716,0.800327,719991.08966342,0
+BBY.US,D,19911101,000000,0.793376,0.807277,0.793376,0.807277,410861.91346431,0
+BBY.US,D,19911104,000000,0.814325,0.814325,0.793376,0.800327,242604.20706923,0
+BBY.US,D,19911105,000000,0.800327,0.800327,0.779763,0.786714,500857.6921905,0
+BBY.US,D,19911106,000000,0.793376,0.793376,0.766054,0.766054,989983.60497821,0
+BBY.US,D,19911107,000000,0.772716,0.876208,0.772716,0.876208,3709498.3230268,0
+BBY.US,D,19911108,000000,0.876208,0.876208,0.855548,0.8625,1753009.1734575,0
+BBY.US,D,19911111,000000,0.8625,0.883159,0.855548,0.8625,665208.25820881,0
+BBY.US,D,19911112,000000,0.8625,0.890206,0.855548,0.890206,1639534.298517,0
+BBY.US,D,19911113,000000,0.883159,0.897158,0.876208,0.890206,28748619.772163,0
+BBY.US,D,19911114,000000,0.904012,0.904012,0.883159,0.883159,2739080.4589227,0
+BBY.US,D,19911115,000000,0.883159,0.890206,0.869354,0.869354,7031617.9721126,0
+BBY.US,D,19911118,000000,0.8625,0.876208,0.8625,0.876208,4707308.6386856,0
+BBY.US,D,19911119,000000,0.876208,0.876208,0.848597,0.8625,4073404.1157171,0
+BBY.US,D,19911120,000000,0.8625,0.8625,0.848597,0.848597,5172949.2402955,0
+BBY.US,D,19911121,000000,0.855548,0.855548,0.848597,0.848597,3999060.7225247,0
+BBY.US,D,19911122,000000,0.848597,0.848597,0.848597,0.848597,1545626.2002778,0
+BBY.US,D,19911125,000000,0.848597,0.848597,0.835082,0.835082,4844263.6456676,0
+BBY.US,D,19911126,000000,0.835082,0.835082,0.800327,0.807277,4359053.1598746,0
+BBY.US,D,19911127,000000,0.821083,0.827647,0.814325,0.814325,5642507.3405547,0
+BBY.US,D,19911129,000000,0.807277,0.814325,0.807277,0.814325,817816.68655186,0
+BBY.US,D,19911202,000000,0.807277,0.807277,0.800327,0.807277,5192514.9811695,0
+BBY.US,D,19911203,000000,0.793376,0.793376,0.689787,0.689787,18434020.883502,0
+BBY.US,D,19911204,000000,0.675982,0.683415,0.586392,0.613906,35557194.098944,0
+BBY.US,D,19911205,000000,0.613906,0.675982,0.613906,0.655418,13366717.735813,0
+BBY.US,D,19911206,000000,0.655418,0.697124,0.655418,0.683415,8002031.6929078,0
+BBY.US,D,19911209,000000,0.683415,0.703689,0.669513,0.669513,2390829.1234207,0
+BBY.US,D,19911210,000000,0.675982,0.675982,0.669513,0.675982,4335575.0994875,0
+BBY.US,D,19911211,000000,0.675982,0.683415,0.641998,0.655418,3901236.1614634,0
+BBY.US,D,19911212,000000,0.648661,0.655418,0.613906,0.613906,5619028.2443404,0
+BBY.US,D,19911213,000000,0.613906,0.613906,0.558974,0.566117,9203313.6980605,0
+BBY.US,D,19911216,000000,0.566117,0.6001,0.558974,0.586392,6683362.4933017,0
+BBY.US,D,19911217,000000,0.586392,0.586392,0.538121,0.545265,9488961.7063908,0
+BBY.US,D,19911218,000000,0.531266,0.545265,0.510606,0.545265,9555478.3889027,0
+BBY.US,D,19911219,000000,0.538121,0.572683,0.303545,0.35865,129636827.40193,0
+BBY.US,D,19911220,000000,0.379484,0.379484,0.35196,0.35865,53040361.82339,0
+BBY.US,D,19911223,000000,0.365804,0.372562,0.35196,0.35196,10999367.708606,0
+BBY.US,D,19911224,000000,0.344961,0.35196,0.324233,0.331185,15444508.471003,0
+BBY.US,D,19911226,000000,0.324233,0.372562,0.324233,0.372562,11292840.355963,0
+BBY.US,D,19911227,000000,0.372562,0.393135,0.365804,0.393135,10619809.530382,0
+BBY.US,D,19911230,000000,0.393135,0.414181,0.393135,0.414181,10572854.445435,0
+BBY.US,D,19911231,000000,0.427938,0.441811,0.414181,0.420775,9172012.0344747,0
+BBY.US,D,19920102,000000,0.427938,0.427938,0.407143,0.407143,3247764.8617937,0
+BBY.US,D,19920103,000000,0.407143,0.420775,0.407143,0.407143,6115978.7961541,0
+BBY.US,D,19920106,000000,0.420775,0.420775,0.414181,0.420775,5403813.381344,0
+BBY.US,D,19920107,000000,0.420775,0.420775,0.420775,0.420775,4312100.1465823,0
+BBY.US,D,19920108,000000,0.558974,0.558974,0.496511,0.51775,31855516.271634,0
+BBY.US,D,19920109,000000,0.531266,0.628,0.531266,0.6001,35655013.480869,0
+BBY.US,D,19920110,000000,0.593342,0.607341,0.558974,0.579729,16637960.657994,0
+BBY.US,D,19920113,000000,0.579729,0.579729,0.558974,0.572683,6284235.466722,0
+BBY.US,D,19920114,000000,0.572683,0.586392,0.572683,0.579729,8420720.3170527,0
+BBY.US,D,19920115,000000,0.586392,0.641998,0.586392,0.628,15706679.454774,0
+BBY.US,D,19920116,000000,0.628,0.641998,0.613906,0.628,11805446.400792,0
+BBY.US,D,19920117,000000,0.62076,0.628,0.586392,0.586392,5662075.1530832,0
+BBY.US,D,19920120,000000,0.586392,0.586392,0.586392,0.586392,5857722.2035512,0
+BBY.US,D,19920121,000000,0.572683,0.572683,0.510606,0.51775,9054620.6967122,0
+BBY.US,D,19920122,000000,0.51775,0.55183,0.51775,0.545265,5967282.6873241,0
+BBY.US,D,19920123,000000,0.55183,0.579729,0.55183,0.566117,6867270.5135761,0
+BBY.US,D,19920124,000000,0.566117,0.566117,0.545265,0.558974,2300833.3446946,0
+BBY.US,D,19920127,000000,0.558974,0.558974,0.558974,0.558974,2422129.7511793,0
+BBY.US,D,19920128,000000,0.558974,0.558974,0.558974,0.558974,2879948.821245,0
+BBY.US,D,19920129,000000,0.55183,0.55183,0.531266,0.531266,2946473.7903748,0
+BBY.US,D,19920130,000000,0.531266,0.531266,0.51775,0.51775,2922992.622506,0
+BBY.US,D,19920131,000000,0.51775,0.545265,0.51775,0.545265,2903426.881632,0
+BBY.US,D,19920203,000000,0.545265,0.558974,0.545265,0.558974,3345591.4945094,0
+BBY.US,D,19920204,000000,0.566117,0.6001,0.558974,0.6001,5979023.7891721,0
+BBY.US,D,19920205,000000,0.613906,0.634855,0.613906,0.628,9109402.4923396,0
+BBY.US,D,19920206,000000,0.641998,0.648661,0.62076,0.628,10975886.540738,0
+BBY.US,D,19920207,000000,0.628,0.634855,0.586392,0.6001,4969475.4791471,0
+BBY.US,D,19920210,000000,0.6001,0.628,0.6001,0.628,2085613.3025619,0
+BBY.US,D,19920211,000000,0.634855,0.655418,0.634855,0.655418,5219907.4327241,0
+BBY.US,D,19920212,000000,0.655418,0.655418,0.641998,0.641998,2347783.2505052,0
+BBY.US,D,19920213,000000,0.641998,0.641998,0.6001,0.6001,2629515.8318407,0
+BBY.US,D,19920214,000000,0.607341,0.613906,0.6001,0.613906,1584752.5028896,0
+BBY.US,D,19920218,000000,0.613906,0.613906,0.6001,0.6001,1209111.8233149,0
+BBY.US,D,19920219,000000,0.6001,0.6001,0.586392,0.586392,1447804.7466984,0
+BBY.US,D,19920220,000000,0.586392,0.586392,0.572683,0.572683,1119109.8296252,0
+BBY.US,D,19920221,000000,0.579729,0.586392,0.572683,0.579729,1322584.6266009,0
+BBY.US,D,19920224,000000,0.572683,0.572683,0.558974,0.572683,1248240.1975813,0
+BBY.US,D,19920225,000000,0.572683,0.572683,0.558974,0.558974,598682.25325169,0
+BBY.US,D,19920226,000000,0.558974,0.558974,0.55183,0.558974,1760836.9199652,0
+BBY.US,D,19920227,000000,0.558974,0.558974,0.545265,0.545265,1334321.5851399,0
+BBY.US,D,19920228,000000,0.545265,0.572683,0.538121,0.558974,6241195.8087699,0
+BBY.US,D,19920302,000000,0.55183,0.558974,0.545265,0.55183,2774298.5853305,0
+BBY.US,D,19920303,000000,0.558974,0.558974,0.545265,0.55183,3619499.4368189,0
+BBY.US,D,19920304,000000,0.55183,0.586392,0.545265,0.566117,11555012.37556,0
+BBY.US,D,19920305,000000,0.572683,0.655418,0.572683,0.655418,25935189.705084,0
+BBY.US,D,19920306,000000,0.655418,0.655418,0.62076,0.634855,9770698.4310354,0
+BBY.US,D,19920309,000000,0.634855,0.648661,0.613906,0.62076,3392549.6869379,0
+BBY.US,D,19920310,000000,0.634855,0.683415,0.634855,0.683415,10404595.703214,0
+BBY.US,D,19920311,000000,0.689787,0.697124,0.662466,0.697124,11187193.22753,0
+BBY.US,D,19920312,000000,0.697124,0.697124,0.675982,0.675982,2746910.2770849,0
+BBY.US,D,19920313,000000,0.683415,0.683415,0.675982,0.675982,1193457.3661267,0
+BBY.US,D,19920316,000000,0.669513,0.669513,0.641998,0.641998,1991702.096841,0
+BBY.US,D,19920317,000000,0.641998,0.683415,0.641998,0.675982,2214744.7063451,0
+BBY.US,D,19920318,000000,0.675982,0.683415,0.662466,0.675982,1608233.6707584,0
+BBY.US,D,19920319,000000,0.689787,0.710736,0.689787,0.710736,3333851.4284886,0
+BBY.US,D,19920320,000000,0.703689,0.717687,0.703689,0.710736,1303019.9215541,0
+BBY.US,D,19920323,000000,0.703689,0.703689,0.683415,0.683415,1627797.339978,0
+BBY.US,D,19920324,000000,0.683415,0.697124,0.683415,0.683415,4660350.446257,0
+BBY.US,D,19920325,000000,0.683415,0.683415,0.662466,0.683415,1044765.4006055,0
+BBY.US,D,19920326,000000,0.675982,0.697124,0.675982,0.689787,1760836.9199652,0
+BBY.US,D,19920327,000000,0.683415,0.683415,0.655418,0.669513,2206916.9598374,0
+BBY.US,D,19920330,000000,0.662466,0.662466,0.648661,0.655418,1322584.6266009,0
+BBY.US,D,19920331,000000,0.655418,0.655418,0.641998,0.655418,594775.11287492,0
+BBY.US,D,19920401,000000,0.655418,0.655418,0.641998,0.655418,1412585.5844633,0
+BBY.US,D,19920402,000000,0.655418,0.655418,0.613906,0.62076,2437779.0292313,0
+BBY.US,D,19920403,000000,0.613906,0.62076,0.6001,0.613906,2218657.0258581,0
+BBY.US,D,19920406,000000,0.62076,0.655418,0.613906,0.641998,5869458.1262628,0
+BBY.US,D,19920407,000000,0.641998,0.648661,0.62076,0.62076,3204724.1680143,0
+BBY.US,D,19920408,000000,0.613906,0.62076,0.6001,0.6001,4828609.1884793,0
+BBY.US,D,19920409,000000,0.628,0.634855,0.607341,0.607341,7184218.1138378,0
+BBY.US,D,19920410,000000,0.613906,0.628,0.607341,0.613906,3369074.7340327,0
+BBY.US,D,19920413,000000,0.613906,0.613906,0.613906,0.613906,1209111.8233149,0
+BBY.US,D,19920414,000000,0.613906,0.613906,0.613906,0.613906,4402091.7819995,0
+BBY.US,D,19920415,000000,0.62076,0.62076,0.613906,0.62076,3024728.467253,0
+BBY.US,D,19920416,000000,0.628,0.634855,0.613906,0.613906,1839100.9192887,0
+BBY.US,D,19920420,000000,0.607341,0.607341,0.572683,0.586392,2789947.8633826,0
+BBY.US,D,19920421,000000,0.586392,0.586392,0.51775,0.538121,3963839.4886352,0
+BBY.US,D,19920422,000000,0.538121,0.538121,0.51775,0.51775,4433400.696376,0
+BBY.US,D,19920423,000000,0.51775,0.538121,0.51775,0.531266,2062138.3496566,0
+BBY.US,D,19920424,000000,0.538121,0.545265,0.503751,0.503751,2966032.2804581,0
+BBY.US,D,19920427,000000,0.503751,0.503751,0.455539,0.455539,6272498.5081829,0
+BBY.US,D,19920428,000000,0.455539,0.476055,0.455539,0.46221,3881669.3847622,0
+BBY.US,D,19920429,000000,0.46221,0.496511,0.46221,0.496511,3326031.9685989,0
+BBY.US,D,19920430,000000,0.503751,0.503751,0.489851,0.489851,2879948.821245,0
+BBY.US,D,19920501,000000,0.482899,0.489851,0.46221,0.46221,2339957.5756519,0
+BBY.US,D,19920504,000000,0.46221,0.489851,0.46221,0.489851,1964313.7885954,0
+BBY.US,D,19920505,000000,0.489851,0.489851,0.476055,0.476055,3306462.0844158,0
+BBY.US,D,19920506,000000,0.476055,0.476055,0.476055,0.476055,1706053.0526834,0
+BBY.US,D,19920507,000000,0.476055,0.489851,0.476055,0.476055,4030363.4219377,0
+BBY.US,D,19920508,000000,0.482899,0.489851,0.476055,0.476055,2300833.3446946,0
+BBY.US,D,19920511,000000,0.482899,0.489851,0.476055,0.476055,1029109.90759,0
+BBY.US,D,19920512,000000,0.482899,0.482899,0.448472,0.455539,3556894.0379928,0
+BBY.US,D,19920513,000000,0.455539,0.46221,0.448472,0.455539,1475193.0549438,0
+BBY.US,D,19920514,000000,0.455539,0.455539,0.420775,0.434445,5020343.9194342,0
+BBY.US,D,19920515,000000,0.441811,0.448472,0.434445,0.441811,2140398.205671,0
+BBY.US,D,19920518,000000,0.434445,0.441811,0.427938,0.434445,7227260.8792716,0
+BBY.US,D,19920519,000000,0.434445,0.434445,0.420775,0.420775,1803884.8645353,0
+BBY.US,D,19920520,000000,0.420775,0.427938,0.420775,0.420775,7086395.6244311,0
+BBY.US,D,19920521,000000,0.420775,0.420775,0.407143,0.407143,4801219.8444065,0
+BBY.US,D,19920522,000000,0.400183,0.407143,0.400183,0.407143,3196902.6364701,0
+BBY.US,D,19920526,000000,0.407143,0.407143,0.407143,0.407143,903898.07411054,0
+BBY.US,D,19920527,000000,0.407143,0.407143,0.407143,0.407143,3392549.6869379,0
+BBY.US,D,19920528,000000,0.407143,0.407143,0.400183,0.400183,2731255.8198967,0
+BBY.US,D,19920529,000000,0.407143,0.420775,0.400183,0.407143,5564254.735331,0
+BBY.US,D,19920601,000000,0.400183,0.407143,0.393135,0.393135,3682110.0147813,0
+BBY.US,D,19920602,000000,0.400183,0.420775,0.400183,0.420775,2977772.3464789,0
+BBY.US,D,19920603,000000,0.420775,0.46221,0.420775,0.455539,6072936.0307202,0
+BBY.US,D,19920604,000000,0.46221,0.489851,0.46221,0.469393,5877291.0519069,0
+BBY.US,D,19920605,000000,0.476055,0.476055,0.46221,0.469393,1753009.1734575,0
+BBY.US,D,19920608,000000,0.469393,0.469393,0.455539,0.46221,954763.4069159,0
+BBY.US,D,19920609,000000,0.455539,0.455539,0.441811,0.441811,911720.64148206,0
+BBY.US,D,19920610,000000,0.434445,0.434445,0.420775,0.427938,1639534.298517,0
+BBY.US,D,19920611,000000,0.427938,0.427938,0.420775,0.427938,598682.25325169,0
+BBY.US,D,19920612,000000,0.434445,0.448472,0.427938,0.434445,2594301.848742,0
+BBY.US,D,19920615,000000,0.434445,0.434445,0.393135,0.407143,4805129.0564378,0
+BBY.US,D,19920616,000000,0.407143,0.407143,0.379484,0.379484,4848168.7143899,0
+BBY.US,D,19920617,000000,0.379484,0.393135,0.379484,0.379484,3388635.2957705,0
+BBY.US,D,19920618,000000,0.379484,0.379484,0.365804,0.365804,5043821.9798213,0
+BBY.US,D,19920619,000000,0.372562,0.379484,0.372562,0.372562,3912973.1200025,0
+BBY.US,D,19920622,000000,0.393135,0.46221,0.393135,0.455539,13965404.132374,0
+BBY.US,D,19920623,000000,0.46221,0.469393,0.434445,0.455539,10964154.761335,0
+BBY.US,D,19920624,000000,0.455539,0.455539,0.448472,0.448472,2257786.4359517,0
+BBY.US,D,19920625,000000,0.448472,0.455539,0.434445,0.441811,2922992.622506,0
+BBY.US,D,19920626,000000,0.441811,0.441811,0.441811,0.441811,1322584.6266009,0
+BBY.US,D,19920629,000000,0.441811,0.46221,0.441811,0.455539,2426043.1065196,0
+BBY.US,D,19920630,000000,0.46221,0.476055,0.46221,0.476055,5497729.7662012,0
+BBY.US,D,19920701,000000,0.482899,0.489851,0.476055,0.482899,2598216.2399094,0
+BBY.US,D,19920702,000000,0.489851,0.489851,0.441811,0.448472,2359525.3881805,0
+BBY.US,D,19920706,000000,0.448472,0.455539,0.441811,0.448472,2011267.8377151,0
+BBY.US,D,19920707,000000,0.448472,0.448472,0.414181,0.414181,3877756.029422,0
+BBY.US,D,19920708,000000,0.414181,0.414181,0.414181,0.414181,4899040.2621587,0
+BBY.US,D,19920709,000000,0.448472,0.476055,0.441811,0.455539,8815928.809156,0
+BBY.US,D,19920710,000000,0.455539,0.46221,0.441811,0.448472,2433868.7813728,0
+BBY.US,D,19920713,000000,0.455539,0.455539,0.441811,0.441811,1619974.7726065,0
+BBY.US,D,19920714,000000,0.448472,0.46221,0.448472,0.46221,1185630.6554462,0
+BBY.US,D,19920715,000000,0.46221,0.469393,0.448472,0.448472,6847704.772702,0
+BBY.US,D,19920716,000000,0.455539,0.455539,0.448472,0.455539,500857.6921905,0
+BBY.US,D,19920717,000000,0.455539,0.455539,0.448472,0.448472,813899.18790261,0
+BBY.US,D,19920720,000000,0.448472,0.448472,0.441811,0.448472,1150411.493211,0
+BBY.US,D,19920721,000000,0.441811,0.46221,0.434445,0.46221,2230398.1277062,0
+BBY.US,D,19920722,000000,0.455539,0.455539,0.441811,0.448472,1878233.436864,0
+BBY.US,D,19920723,000000,0.448472,0.448472,0.448472,0.448472,958681.94139239,0
+BBY.US,D,19920724,000000,0.448472,0.448472,0.441811,0.441811,629987.02431925,0
+BBY.US,D,19920727,000000,0.441811,0.448472,0.441811,0.448472,606518.28637743,0
+BBY.US,D,19920728,000000,0.448472,0.455539,0.448472,0.455539,1467358.0576454,0
+BBY.US,D,19920729,000000,0.448472,0.46221,0.448472,0.46221,2500390.6430209,0
+BBY.US,D,19920730,000000,0.46221,0.46221,0.455539,0.455539,543902.52927882,0
+BBY.US,D,19920731,000000,0.455539,0.46221,0.455539,0.46221,2261699.791292,0
+BBY.US,D,19920803,000000,0.455539,0.46221,0.455539,0.46221,970416.82827693,0
+BBY.US,D,19920804,000000,0.46221,0.46221,0.455539,0.46221,817816.68655186,0
+BBY.US,D,19920805,000000,0.46221,0.46221,0.455539,0.46221,2652999.071364,0
+BBY.US,D,19920806,000000,0.476055,0.476055,0.455539,0.455539,2480823.8663197,0
+BBY.US,D,19920807,000000,0.455539,0.46221,0.455539,0.455539,446080.03987213,0
+BBY.US,D,19920810,000000,0.46221,0.46221,0.448472,0.455539,989983.60497821,0
+BBY.US,D,19920811,000000,0.455539,0.455539,0.448472,0.448472,849118.35013767,0
+BBY.US,D,19920812,000000,0.448472,0.448472,0.434445,0.434445,2426043.1065196,0
+BBY.US,D,19920813,000000,0.434445,0.441811,0.434445,0.434445,5681639.85813,0
+BBY.US,D,19920814,000000,0.441811,0.441811,0.441811,0.441811,567380.58966587,0
+BBY.US,D,19920817,000000,0.441811,0.448472,0.441811,0.448472,301295.21472785,0
+BBY.US,D,19920818,000000,0.441811,0.448472,0.441811,0.441811,481296.09462546,0
+BBY.US,D,19920819,000000,0.448472,0.448472,0.441811,0.441811,915636.06847681,0
+BBY.US,D,19920820,000000,0.448472,0.448472,0.434445,0.434445,2019097.6558772,0
+BBY.US,D,19920821,000000,0.434445,0.434445,0.420775,0.427938,2551258.0474808,0
+BBY.US,D,19920824,000000,0.420775,0.420775,0.407143,0.414181,1291280.8913605,0
+BBY.US,D,19920825,000000,0.434445,0.441811,0.420775,0.434445,11805446.400792,0
+BBY.US,D,19920826,000000,0.434445,0.441811,0.427938,0.434445,9610267.4353209,0
+BBY.US,D,19920827,000000,0.434445,0.434445,0.414181,0.420775,7825950.383314,0
+BBY.US,D,19920828,000000,0.420775,0.420775,0.420775,0.420775,1639534.298517,0
+BBY.US,D,19920831,000000,0.420775,0.434445,0.420775,0.434445,1068240.3535109,0
+BBY.US,D,19920901,000000,0.427938,0.434445,0.420775,0.427938,496948.48015923,0
+BBY.US,D,19920902,000000,0.420775,0.448472,0.420775,0.448472,2445600.5607757,0
+BBY.US,D,19920903,000000,0.455539,0.455539,0.441811,0.448472,4100789.3164809,0
+BBY.US,D,19920904,000000,0.441811,0.441811,0.434445,0.434445,1279544.9686487,0
+BBY.US,D,19920908,000000,0.434445,0.434445,0.427938,0.434445,2163874.1944036,0
+BBY.US,D,19920909,000000,0.434445,0.441811,0.427938,0.441811,1001726.7784807,0
+BBY.US,D,19920910,000000,0.448472,0.46221,0.448472,0.448472,3967751.8081481,0
+BBY.US,D,19920911,000000,0.448472,0.455539,0.448472,0.448472,3807325.9915698,0
+BBY.US,D,19920914,000000,0.448472,0.455539,0.448472,0.448472,3783847.9311827,0
+BBY.US,D,19920915,000000,0.455539,0.46221,0.441811,0.455539,1322584.6266009,0
+BBY.US,D,19920916,000000,0.455539,0.46221,0.455539,0.46221,2942556.2917255,0
+BBY.US,D,19920917,000000,0.46221,0.469393,0.46221,0.469393,2218657.0258581,0
+BBY.US,D,19920918,000000,0.469393,0.489851,0.469393,0.489851,9676790.3327961,0
+BBY.US,D,19920921,000000,0.489851,0.503751,0.489851,0.503751,5106433.5936109,0
+BBY.US,D,19920922,000000,0.51775,0.538121,0.510606,0.51775,9328531.7465035,0
+BBY.US,D,19920923,000000,0.51775,0.558974,0.51775,0.545265,10752852.217851,0
+BBY.US,D,19920924,000000,0.572683,0.6001,0.572683,0.586392,21313969.704749,0
+BBY.US,D,19920925,000000,0.593342,0.593342,0.558974,0.593342,10576766.764948,0
+BBY.US,D,19920928,000000,0.586392,0.593342,0.586392,0.593342,4269054.2736667,0
+BBY.US,D,19920929,000000,0.586392,0.593342,0.586392,0.586392,4899040.2621587,0
+BBY.US,D,19920930,000000,0.593342,0.613906,0.586392,0.613906,2715603.434363,0
+BBY.US,D,19921001,000000,0.613906,0.62076,0.6001,0.6001,3138211.6288115,0
+BBY.US,D,19921002,000000,0.6001,0.6001,0.572683,0.572683,4597742.9757764,0
+BBY.US,D,19921005,000000,0.545265,0.572683,0.51775,0.572683,13816706.987716,0
+BBY.US,D,19921006,000000,0.572683,0.586392,0.572683,0.579729,4793392.0978987,0
+BBY.US,D,19921007,000000,0.586392,0.586392,0.579729,0.586392,1956486.0420876,0
+BBY.US,D,19921008,000000,0.641998,0.675982,0.628,0.669513,24749555.942155,0
+BBY.US,D,19921009,000000,0.662466,0.669513,0.634855,0.655418,8725929.922948,0
+BBY.US,D,19921012,000000,0.655418,0.697124,0.655418,0.683415,5665985.4009417,0
+BBY.US,D,19921013,000000,0.683415,0.710736,0.683415,0.683415,6922053.3450307,0
+BBY.US,D,19921014,000000,0.689787,0.724445,0.689787,0.703689,10345904.695555,0
+BBY.US,D,19921015,000000,0.703689,0.738251,0.703689,0.738251,5975109.3980046,0
+BBY.US,D,19921016,000000,0.738251,0.779763,0.731202,0.779763,7000308.0219088,0
+BBY.US,D,19921019,000000,0.766054,0.766054,0.724445,0.766054,12599776.740338,0
+BBY.US,D,19921020,000000,0.758911,0.814325,0.758911,0.779763,7575518.4297371,0
+BBY.US,D,19921021,000000,0.779763,0.793376,0.752152,0.752152,4206446.8031861,0
+BBY.US,D,19921022,000000,0.752152,0.766054,0.731202,0.758911,6444668.5340911,0
+BBY.US,D,19921023,000000,0.758911,0.758911,0.745202,0.752152,1596493.6047376,0
+BBY.US,D,19921026,000000,0.738251,0.745202,0.738251,0.738251,3052120.9188075,0
+BBY.US,D,19921027,000000,0.738251,0.745202,0.738251,0.745202,2453437.6297286,0
+BBY.US,D,19921028,000000,0.738251,0.745202,0.738251,0.745202,3639067.2493474,0
+BBY.US,D,19921029,000000,0.745202,0.752152,0.745202,0.752152,1616056.23813,0
+BBY.US,D,19921030,000000,0.752152,0.752152,0.738251,0.745202,5947724.1972408,0
+BBY.US,D,19921102,000000,0.745202,0.800327,0.745202,0.800327,5759896.6066626,0
+BBY.US,D,19921103,000000,0.800327,0.807277,0.772716,0.779763,4061665.0855235,0
+BBY.US,D,19921104,000000,0.793376,0.807277,0.786714,0.800327,3705586.0035138,0
+BBY.US,D,19921105,000000,0.807277,0.814325,0.766054,0.772716,7540298.2316747,0
+BBY.US,D,19921106,000000,0.779763,0.807277,0.779763,0.800327,4128189.0188262,0
+BBY.US,D,19921109,000000,0.807277,0.827647,0.793376,0.827647,3611672.7261384,0
+BBY.US,D,19921110,000000,0.835082,0.848597,0.835082,0.841839,3161682.4384077,0
+BBY.US,D,19921111,000000,0.841839,0.8625,0.821083,0.855548,4773830.5003337,0
+BBY.US,D,19921112,000000,0.8625,0.8625,0.835082,0.835082,3498197.8511979,0
+BBY.US,D,19921113,000000,0.835082,0.835082,0.827647,0.835082,2203005.6761517,0
+BBY.US,D,19921116,000000,0.835082,0.835082,0.807277,0.821083,1987792.8848097,0
+BBY.US,D,19921117,000000,0.821083,0.827647,0.821083,0.821083,1349975.006501,0
+BBY.US,D,19921118,000000,0.821083,0.841839,0.821083,0.835082,2848643.0143501,0
+BBY.US,D,19921119,000000,0.835082,0.848597,0.835082,0.841839,2249960.7610985,0
+BBY.US,D,19921120,000000,0.841839,0.841839,0.835082,0.835082,2281263.4605115,0
+BBY.US,D,19921123,000000,0.835082,0.848597,0.835082,0.835082,4355137.7328799,0
+BBY.US,D,19921124,000000,0.841839,0.869354,0.835082,0.869354,2848643.0143501,0
+BBY.US,D,19921125,000000,0.869354,0.883159,0.8625,0.883159,3748628.7689477,0
+BBY.US,D,19921127,000000,0.897158,0.904012,0.890206,0.904012,2422129.7511793,0
+BBY.US,D,19921130,000000,0.904012,0.965991,0.904012,0.965991,6432929.5038975,0
+BBY.US,D,19921201,000000,0.959041,0.959041,0.945042,0.959041,7176392.4389845,0
+BBY.US,D,19921202,000000,0.959041,0.959041,0.945042,0.945042,3772105.7935075,0
+BBY.US,D,19921203,000000,0.959041,1.02112,0.959041,0.979701,10283294.117592,0
+BBY.US,D,19921204,000000,0.986649,1.00036,0.986649,1.00036,2891686.8156112,0
+BBY.US,D,19921207,000000,0.986649,1.02112,0.986649,1.00036,3975578.5188286,0
+BBY.US,D,19921208,000000,0.986649,1.00036,0.986649,0.986649,1964313.7885954,0
+BBY.US,D,19921209,000000,0.986649,0.986649,0.952282,0.952282,2707774.6520279,0
+BBY.US,D,19921210,000000,0.959041,0.959041,0.93867,0.945042,5470342.4937828,0
+BBY.US,D,19921211,000000,0.945042,0.945042,0.904012,0.924479,6346849.152166,0
+BBY.US,D,19921214,000000,0.931719,0.945042,0.924479,0.93867,4488180.420349,0
+BBY.US,D,19921215,000000,0.959041,0.986649,0.917817,0.924479,23990440.621535,0
+BBY.US,D,19921216,000000,0.931719,0.945042,0.883159,0.890206,6018153.1992656,0
+BBY.US,D,19921217,000000,0.890206,0.904012,0.841839,0.8625,16348404.473459,0
+BBY.US,D,19921218,000000,0.876208,0.904012,0.876208,0.890206,5826420.5399653,0
+BBY.US,D,19921221,000000,0.890206,0.897158,0.883159,0.890206,2171701.9409113,0
+BBY.US,D,19921222,000000,0.890206,0.910673,0.890206,0.910673,6432929.5038975,0
+BBY.US,D,19921223,000000,0.910673,0.917817,0.904012,0.910673,1987792.8848097,0
+BBY.US,D,19921224,000000,0.904012,0.910673,0.890206,0.890206,2175612.1887699,0
+BBY.US,D,19921228,000000,0.890206,0.897158,0.890206,0.890206,1627797.339978,0
+BBY.US,D,19921229,000000,0.897158,0.965991,0.897158,0.952282,6757705.8864941,0
+BBY.US,D,19921230,000000,0.959041,1.00741,0.959041,1.00036,8272025.2440499,0
+BBY.US,D,19921231,000000,1.00036,1.00741,1.00036,1.00036,4891217.6947871,0
+BBY.US,D,19930104,000000,1.00036,1.00036,0.97275,0.97275,2770385.2299902,0
+BBY.US,D,19930105,000000,0.979701,0.979701,0.959041,0.959041,6272498.5081829,0
+BBY.US,D,19930106,000000,0.986649,1.00741,0.986649,1.00036,4194709.8446471,0
+BBY.US,D,19930107,000000,1.00036,1.00036,0.835082,0.8625,30587720.691451,0
+BBY.US,D,19930108,000000,0.876208,0.904012,0.827647,0.827647,25954754.410131,0
+BBY.US,D,19930111,000000,0.835082,0.876208,0.835082,0.869354,14411480.028936,0
+BBY.US,D,19930112,000000,0.883159,0.897158,0.848597,0.8625,17866635.114701,0
+BBY.US,D,19930113,000000,0.855548,0.8625,0.835082,0.855548,14920166.503461,0
+BBY.US,D,19930114,000000,0.890206,0.93867,0.8625,0.93867,15792762.913987,0
+BBY.US,D,19930115,000000,0.93867,0.97275,0.931719,0.97275,16618398.024601,0
+BBY.US,D,19930118,000000,0.97275,1.02112,0.97275,1.01435,12380651.629484,0
+BBY.US,D,19930119,000000,1.00741,1.01435,0.965991,0.986649,9301140.3307762,0
+BBY.US,D,19930120,000000,0.986649,0.986649,0.965991,0.986649,3682110.0147813,0
+BBY.US,D,19930121,000000,0.979701,0.986649,0.97275,0.97275,1306934.3127217,0
+BBY.US,D,19930122,000000,0.97275,1.00741,0.965991,0.993794,4703395.2833453,0
+BBY.US,D,19930125,000000,1.00036,1.04892,1.00036,1.02826,5227732.0717501,0
+BBY.US,D,19930126,000000,1.02826,1.06948,1.02826,1.06254,6925964.6287164,0
+BBY.US,D,19930127,000000,1.06254,1.06254,1.02826,1.04207,3740799.9866127,0
+BBY.US,D,19930128,000000,1.04207,1.04892,1.00741,1.01435,1976049.7113072,0
+BBY.US,D,19930129,000000,1.01435,1.04207,1.01435,1.03502,2649082.6085419,0
+BBY.US,D,19930201,000000,1.04207,1.06254,1.04207,1.05568,2163874.1944036,0
+BBY.US,D,19930202,000000,1.06254,1.06948,1.04207,1.04207,2488650.5770003,0
+BBY.US,D,19930203,000000,1.04892,1.06948,1.04892,1.05568,4046013.735817,0
+BBY.US,D,19930204,000000,1.08349,1.19373,1.08349,1.17307,15816240.974374,0
+BBY.US,D,19930205,000000,1.17983,1.20764,1.16592,1.18687,9434180.9465907,0
+BBY.US,D,19930208,000000,1.19373,1.19373,1.15926,1.17307,3459070.5127589,0
+BBY.US,D,19930209,000000,1.17307,1.17983,1.15241,1.15241,3944279.9627245,0
+BBY.US,D,19930210,000000,1.14527,1.14527,1.08349,1.097,6076846.2785788,0
+BBY.US,D,19930211,000000,1.10414,1.11776,1.097,1.111,9355922.1264035,0
+BBY.US,D,19930212,000000,1.111,1.11776,1.111,1.111,1021290.4477003,0
+BBY.US,D,19930216,000000,1.10414,1.10414,1.05568,1.06948,4629047.7468439,0
+BBY.US,D,19930217,000000,1.05568,1.05568,1.00036,1.01435,10944584.877152,0
+BBY.US,D,19930218,000000,1.02826,1.04207,1.02826,1.04207,7246824.5484911,0
+BBY.US,D,19930219,000000,1.04207,1.05568,1.03502,1.05568,3001253.5143477,0
+BBY.US,D,19930222,000000,1.02826,1.06948,1.02826,1.06948,2257786.4359517,0
+BBY.US,D,19930223,000000,1.08349,1.08349,1.03502,1.03502,2328217.5096312,0
+BBY.US,D,19930224,000000,1.03502,1.04207,1.01435,1.02826,2856469.7250306,0
+BBY.US,D,19930225,000000,1.02826,1.04207,1.02112,1.04207,2469086.9077806,0
+BBY.US,D,19930226,000000,1.04207,1.05568,1.04207,1.05568,1729530.0772432,0
+BBY.US,D,19930301,000000,1.06254,1.13146,1.06254,1.13146,6339019.3340038,0
+BBY.US,D,19930302,000000,1.097,1.1387,1.097,1.1387,6922053.3450307,0
+BBY.US,D,19930303,000000,1.1387,1.15241,1.1387,1.15241,5932067.668398,0
+BBY.US,D,19930304,000000,1.1249,1.1387,1.097,1.1387,6378150.8157519,0
+BBY.US,D,19930305,000000,1.1249,1.14527,1.11776,1.1387,4073404.1157171,0
+BBY.US,D,19930308,000000,1.15926,1.2281,1.15241,1.19373,7023789.1897777,0
+BBY.US,D,19930309,000000,1.19373,1.20764,1.18687,1.18687,3032560.3570697,0
+BBY.US,D,19930310,000000,1.18687,1.18687,1.16592,1.17307,4914693.6835197,0
+BBY.US,D,19930311,000000,1.17307,1.18687,1.16592,1.17983,1948663.4747161,0
+BBY.US,D,19930312,000000,1.17983,1.17983,1.16592,1.16592,1529973.814744,0
+BBY.US,D,19930315,000000,1.16592,1.16592,1.15241,1.16592,2285179.9233335,0
+BBY.US,D,19930316,000000,1.16592,1.23505,1.16592,1.20067,12736726.568184,0
+BBY.US,D,19930317,000000,1.19373,1.21448,1.18687,1.19373,3987319.6206766,0
+BBY.US,D,19930318,000000,1.19373,1.20764,1.19373,1.20764,1584752.5028896,0
+BBY.US,D,19930319,000000,1.20764,1.21448,1.20067,1.20764,813899.18790261,0
+BBY.US,D,19930322,000000,1.19373,1.20764,1.19373,1.20067,989983.60497821,0
+BBY.US,D,19930323,000000,1.20764,1.20764,1.15241,1.17983,8315068.0094837,0
+BBY.US,D,19930324,000000,1.16592,1.19373,1.15926,1.19373,2652999.071364,0
+BBY.US,D,19930325,000000,1.18687,1.18687,1.17983,1.17983,1968230.2514174,0
+BBY.US,D,19930326,000000,1.18687,1.18687,1.17983,1.17983,2465173.5524403,0
+BBY.US,D,19930329,000000,1.17983,1.17983,1.17983,1.17983,1279544.9686487,0
+BBY.US,D,19930330,000000,1.17307,1.17307,1.15241,1.16592,1033031.5495482,0
+BBY.US,D,19930331,000000,1.15241,1.15241,1.14527,1.14527,1467358.0576454,0
+BBY.US,D,19930401,000000,1.14527,1.14527,1.14527,1.14527,2171701.9409113,0
+BBY.US,D,19930402,000000,1.14527,1.14527,1.1249,1.1249,1111287.2622537,0
+BBY.US,D,19930405,000000,1.1249,1.1249,1.1249,1.1249,1181718.3359331,0
+BBY.US,D,19930406,000000,1.1249,1.14527,1.11776,1.11776,1706053.0526834,0
+BBY.US,D,19930407,000000,1.111,1.111,0.945042,1.00036,37998887.519342,0
+BBY.US,D,19930408,000000,1.02112,1.04207,0.952282,0.959041,16391445.167238,0
+BBY.US,D,19930412,000000,0.952282,0.986649,0.945042,0.97275,9007666.6475926,0
+BBY.US,D,19930413,000000,0.97275,0.986649,0.97275,0.97275,3216461.1265534,0
+BBY.US,D,19930414,000000,0.97275,0.97275,0.924479,0.924479,5521206.7907609,0
+BBY.US,D,19930415,000000,0.924479,0.931719,0.904012,0.931719,5282515.9390319,0
+BBY.US,D,19930416,000000,0.93867,0.965991,0.93867,0.959041,5552512.5976557,0
+BBY.US,D,19930419,000000,0.959041,0.993794,0.945042,0.952282,6922053.3450307,0
+BBY.US,D,19930420,000000,0.945042,0.965991,0.8625,0.890206,22597422.8496,0
+BBY.US,D,19930421,000000,0.890206,0.917817,0.890206,0.904012,5900762.8973304,0
+BBY.US,D,19930422,000000,0.904012,0.931719,0.883159,0.924479,7685079.9493373,0
+BBY.US,D,19930423,000000,0.924479,0.931719,0.917817,0.931719,2371263.3825466,0
+BBY.US,D,19930426,000000,0.93867,0.945042,0.931719,0.93867,5161212.2817564,0
+BBY.US,D,19930427,000000,0.93867,0.959041,0.93867,0.959041,7227260.8792716,0
+BBY.US,D,19930428,000000,0.959041,0.97275,0.959041,0.97275,4269054.2736667,0
+BBY.US,D,19930429,000000,0.97275,1.02826,0.97275,1.02826,5626857.0266754,0
+BBY.US,D,19930430,000000,1.02826,1.04207,1.00036,1.00036,4511660.5523904,0
+BBY.US,D,19930503,000000,1.00036,1.00036,1.00036,1.00036,4452960.2222865,0
+BBY.US,D,19930504,000000,1.00036,1.00036,0.959041,0.986649,4844263.6456676,0
+BBY.US,D,19930505,000000,0.986649,1.01435,0.986649,1.01435,2946473.7903748,0
+BBY.US,D,19930506,000000,1.01435,1.06948,1.01435,1.04892,7947247.8256259,0
+BBY.US,D,19930507,000000,1.04892,1.04892,1.02112,1.02112,3333851.4284886,0
+BBY.US,D,19930510,000000,1.02112,1.02826,0.986649,1.00036,4785569.5305273,0
+BBY.US,D,19930511,000000,1.00036,1.00036,1.00036,1.00036,1475193.0549438,0
+BBY.US,D,19930512,000000,1.00036,1.00036,0.986649,0.986649,3498197.8511979,0
+BBY.US,D,19930513,000000,0.993794,0.993794,0.97275,0.986649,4198625.2716418,0
+BBY.US,D,19930514,000000,0.986649,0.986649,0.97275,0.97275,36977603.286607,0
+BBY.US,D,19930517,000000,0.97275,0.97275,0.965991,0.97275,7598995.4542968,0
+BBY.US,D,19930518,000000,0.965991,0.97275,0.965991,0.965991,5172949.2402955,0
+BBY.US,D,19930519,000000,0.965991,0.97275,0.959041,0.965991,11562837.014586,0
+BBY.US,D,19930520,000000,0.97275,0.97275,0.959041,0.959041,6053373.397328,0
+BBY.US,D,19930521,000000,0.965991,0.965991,0.952282,0.952282,5247296.7767969,0
+BBY.US,D,19930524,000000,0.952282,0.965991,0.945042,0.965991,5137731.1138876,0
+BBY.US,D,19930525,000000,0.965991,0.97275,0.959041,0.965991,2383003.4485674,0
+BBY.US,D,19930526,000000,0.965991,0.965991,0.959041,0.965991,1240415.5585552,0
+BBY.US,D,19930527,000000,0.959041,0.97275,0.959041,0.965991,6041632.29548,0
+BBY.US,D,19930528,000000,0.965991,0.965991,0.952282,0.959041,4445138.6907424,0
+BBY.US,D,19930601,000000,0.959041,0.965991,0.959041,0.959041,2073872.2007139,0
+BBY.US,D,19930602,000000,0.965991,0.965991,0.959041,0.965991,4902957.760808,0
+BBY.US,D,19930603,000000,0.986649,1.04207,0.986649,1.03502,18837058.157942,0
+BBY.US,D,19930604,000000,1.04207,1.04207,1.01435,1.02826,9054620.6967122,0
+BBY.US,D,19930607,000000,1.03502,1.03502,1.01435,1.01435,3282987.1315104,0
+BBY.US,D,19930608,000000,1.01435,1.01435,1.00036,1.00741,3369074.7340327,0
+BBY.US,D,19930609,000000,1.00741,1.01435,1.00741,1.01435,3584283.3820657,0
+BBY.US,D,19930610,000000,1.00741,1.01435,0.97275,0.97275,8002031.6929078,0
+BBY.US,D,19930611,000000,1.00036,1.00741,0.993794,1.00741,7109871.6131637,0
+BBY.US,D,19930614,000000,1.00741,1.00741,0.97275,0.97275,5039910.6961354,0
+BBY.US,D,19930615,000000,0.97275,0.979701,0.931719,0.959041,11770226.20273,0
+BBY.US,D,19930616,000000,0.959041,0.97275,0.952282,0.959041,1999528.8075215,0
+BBY.US,D,19930617,000000,0.959041,0.959041,0.890206,0.904012,17084043.805348,0
+BBY.US,D,19930618,000000,0.904012,0.904012,0.848597,0.890206,13354975.598137,0
+BBY.US,D,19930621,000000,0.917817,0.931719,0.910673,0.917817,10705896.097077,0
+BBY.US,D,19930622,000000,0.910673,0.917817,0.890206,0.890206,2829081.4167852,0
+BBY.US,D,19930623,000000,0.883159,0.883159,0.848597,0.8625,7250741.0113131,0
+BBY.US,D,19930624,000000,0.8625,0.904012,0.8625,0.890206,5259036.8428177,0
+BBY.US,D,19930625,000000,0.883159,0.931719,0.876208,0.924479,11128496.004908,0
+BBY.US,D,19930628,000000,0.917817,0.931719,0.917817,0.917817,3760371.9424502,0
+BBY.US,D,19930629,000000,0.917817,0.917817,0.890206,0.904012,4883389.9482794,0
+BBY.US,D,19930630,000000,0.904012,0.904012,0.876208,0.883159,6444668.5340911,0
+BBY.US,D,19930701,000000,0.883159,0.883159,0.8625,0.883159,11128496.004908,0
+BBY.US,D,19930702,000000,0.883159,0.883159,0.883159,0.883159,2116916.0019749,0
+BBY.US,D,19930706,000000,0.883159,0.883159,0.835082,0.841839,15291903.150142,0
+BBY.US,D,19930707,000000,0.835082,0.8625,0.835082,0.8625,6796837.3682422,0
+BBY.US,D,19930708,000000,0.904012,0.97275,0.890206,0.97275,25305200.60911,0
+BBY.US,D,19930709,000000,0.97275,1.08349,0.965991,1.06254,29719036.60044,0
+BBY.US,D,19930712,000000,1.05568,1.05568,1.01435,1.02112,7086395.6244311,0
+BBY.US,D,19930713,000000,1.02112,1.02826,1.01435,1.02112,3056032.2024933,0
+BBY.US,D,19930714,000000,1.02112,1.04207,1.02112,1.03502,4433400.696376,0
+BBY.US,D,19930715,000000,1.04207,1.06948,1.04207,1.05568,5892939.2941317,0
+BBY.US,D,19930716,000000,1.05568,1.05568,1.04207,1.05568,5399904.1693127,0
+BBY.US,D,19930719,000000,1.04207,1.05568,1.04207,1.04207,2899516.6337735,0
+BBY.US,D,19930720,000000,1.02826,1.02826,1.02112,1.02826,997811.35148596,0
+BBY.US,D,19930721,000000,1.02112,1.02112,0.986649,0.993794,4073404.1157171,0
+BBY.US,D,19930722,000000,0.993794,0.993794,0.97275,0.97275,3564719.7128461,0
+BBY.US,D,19930723,000000,0.97275,0.97275,0.965991,0.965991,2649082.6085419,0
+BBY.US,D,19930726,000000,0.97275,0.979701,0.965991,0.965991,2703862.3325149,0
+BBY.US,D,19930727,000000,0.97275,1.00036,0.965991,0.979701,3693845.9374931,0
+BBY.US,D,19930728,000000,0.97275,0.993794,0.97275,0.993794,3204724.1680143,0
+BBY.US,D,19930729,000000,0.993794,1.00036,0.959041,0.97275,3326031.9685989,0
+BBY.US,D,19930730,000000,0.97275,0.993794,0.97275,0.986649,1240415.5585552,0
+BBY.US,D,19930802,000000,0.993794,1.111,0.993794,1.06948,13675844.840358,0
+BBY.US,D,19930803,000000,1.06948,1.097,1.05568,1.08349,5360774.7592191,0
+BBY.US,D,19930804,000000,1.08349,1.1249,1.06948,1.111,6022065.5187787,0
+BBY.US,D,19930805,000000,1.111,1.1387,1.10414,1.13146,9121144.6300148,0
+BBY.US,D,19930806,000000,1.1387,1.23505,1.1387,1.2281,29065569.444079,0
+BBY.US,D,19930809,000000,1.22125,1.23505,1.19373,1.20764,9469394.9296895,0
+BBY.US,D,19930810,000000,1.20764,1.23505,1.20067,1.2281,14924082.966284,0
+BBY.US,D,19930811,000000,1.2281,1.26276,1.2281,1.26276,10921114.067555,0
+BBY.US,D,19930812,000000,1.26276,1.26276,1.24209,1.24886,5129912.6898251,0
+BBY.US,D,19930813,000000,1.24886,1.24886,1.23505,1.24886,3032560.3570697,0
+BBY.US,D,19930816,000000,1.24886,1.24886,1.19373,1.2281,6280321.0755545,0
+BBY.US,D,19930817,000000,1.2281,1.2281,1.20067,1.20067,5466423.9593064,0
+BBY.US,D,19930818,000000,1.20067,1.23505,1.19373,1.22125,3936450.1445624,0
+BBY.US,D,19930819,000000,1.22125,1.2281,1.20764,1.22125,2398652.7266195,0
+BBY.US,D,19930820,000000,1.22125,1.22125,1.22125,1.22125,1381283.9208776,0
+BBY.US,D,19930823,000000,1.22125,1.2281,1.22125,1.22125,1565188.8336701,0
+BBY.US,D,19930824,000000,1.22125,1.2281,1.21448,1.22125,4801219.8444065,0
+BBY.US,D,19930825,000000,1.22125,1.22125,1.21448,1.22125,2007356.5540292,0
+BBY.US,D,19930826,000000,1.22125,1.22125,1.21448,1.22125,1322584.6266009,0
+BBY.US,D,19930827,000000,1.22125,1.23505,1.22125,1.22125,3697759.2928333,0
+BBY.US,D,19930830,000000,1.22125,1.26276,1.22125,1.23505,8264198.5333694,0
+BBY.US,D,19930831,000000,1.23505,1.31132,1.23505,1.31132,16133189.610463,0
+BBY.US,D,19930901,000000,1.31132,1.33199,1.29741,1.31132,10338074.877392,0
+BBY.US,D,19930902,000000,1.41442,1.46298,1.3871,1.44203,25311721.141633,0
+BBY.US,D,19930903,000000,1.43509,1.51107,1.43509,1.48355,15513633.366524,0
+BBY.US,D,19930907,000000,1.49736,1.52468,1.43509,1.43509,9774607.6430666,0
+BBY.US,D,19930908,000000,1.44203,1.44947,1.39386,1.41442,9419832.6675612,0
+BBY.US,D,19930909,000000,1.41442,1.42147,1.40061,1.41442,4826000.9754707,0
+BBY.US,D,19930910,000000,1.42147,1.58694,1.42147,1.57314,11616314.703709,0
+BBY.US,D,19930913,000000,1.57314,1.65617,1.57314,1.57999,13614538.3689,0
+BBY.US,D,19930914,000000,1.56638,1.56638,1.48355,1.56638,8707671.3960601,0
+BBY.US,D,19930915,000000,1.66292,1.74556,1.64903,1.73186,26368225.572431,0
+BBY.US,D,19930916,000000,1.7527,1.76621,1.67673,1.73186,13854538.506269,0
+BBY.US,D,19930917,000000,1.73186,1.77346,1.71825,1.74556,11616314.703709,0
+BBY.US,D,19930920,000000,1.7527,1.8563,1.7527,1.8563,13405844.038424,0
+BBY.US,D,19930921,000000,1.90475,1.93198,1.7527,1.81469,23305676.980725,0
+BBY.US,D,19930922,000000,1.86285,1.94559,1.8563,1.93874,10664161.581457,0
+BBY.US,D,19930923,000000,1.95264,2.02852,1.93874,2.0012,14472786.500394,0
+BBY.US,D,19930924,000000,2.0012,2.05633,1.9872,2.03567,8882448.5991496,0
+BBY.US,D,19930927,000000,2.03567,2.14573,2.03567,2.06319,13079766.656806,0
+BBY.US,D,19930928,000000,2.06319,2.06319,1.98045,2.03567,12114566.254546,0
+BBY.US,D,19930929,000000,2.03567,2.07718,2.03567,2.05633,6346849.152166,0
+BBY.US,D,19930930,000000,2.04947,2.04947,1.98045,1.9872,5579899.8700741,0
+BBY.US,D,19931001,000000,1.99396,2.05633,1.8701,1.90475,10494594.589421,0
+BBY.US,D,19931004,000000,1.91132,1.99396,1.84905,1.98045,14008444.826153,0
+BBY.US,D,19931005,000000,1.98045,2.04233,1.98045,2.02852,7458129.1636291,0
+BBY.US,D,19931006,000000,2.03567,2.03567,1.9872,2.0012,5313820.7100995,0
+BBY.US,D,19931007,000000,2.08394,2.0908,2.04233,2.05633,10233729.783809,0
+BBY.US,D,19931008,000000,2.05633,2.05633,2.0012,2.01481,4659045.3039255,0
+BBY.US,D,19931011,000000,2.01481,2.04233,1.99396,2.03567,4682523.3643124,0
+BBY.US,D,19931012,000000,2.03567,2.08394,2.03567,2.07718,8650283.4590786,0
+BBY.US,D,19931013,000000,2.0908,2.18038,2.0908,2.14573,10666762.543675,0
+BBY.US,D,19931014,000000,2.15287,2.27682,2.15287,2.27026,13870188.820149,0
+BBY.US,D,19931015,000000,2.27026,2.30473,2.24274,2.28387,10781544.632602,0
+BBY.US,D,19931018,000000,2.28387,2.34644,2.28387,2.33244,5462515.7831024,0
+BBY.US,D,19931019,000000,2.32538,2.32538,2.17362,2.18695,9602439.688813,0
+BBY.US,D,19931020,000000,2.21485,2.25637,2.17362,2.17362,8485937.0363692,0
+BBY.US,D,19931021,000000,2.17362,2.17362,2.10469,2.15954,6109455.1561508,0
+BBY.US,D,19931022,000000,2.13926,2.20123,2.13202,2.20123,6331192.6233233,0
+BBY.US,D,19931025,000000,2.20123,2.25637,2.20123,2.23531,4531222.1499554,0
+BBY.US,D,19931026,000000,2.23531,2.24274,2.17362,2.17362,3954710.7431048,0
+BBY.US,D,19931027,000000,2.17362,2.22876,2.17362,2.22876,3498197.8511979,0
+BBY.US,D,19931028,000000,2.22876,2.33244,2.22876,2.31873,7846819.1948651,0
+BBY.US,D,19931029,000000,2.34644,2.3808,2.30473,2.31168,5762506.8913259,0
+BBY.US,D,19931101,000000,2.31168,2.38737,2.31168,2.3808,5392077.4586322,0
+BBY.US,D,19931102,000000,2.40117,2.40831,2.3808,2.3808,5788595.2363761,0
+BBY.US,D,19931103,000000,2.39432,2.40831,2.3808,2.3808,3912973.1200025,0
+BBY.US,D,19931104,000000,2.38737,2.38737,2.22876,2.24274,12289342.421808,0
+BBY.US,D,19931105,000000,2.07004,2.15954,1.99396,2.12545,16964045.290404,0
+BBY.US,D,19931108,000000,2.13202,2.18695,2.13202,2.13926,7043351.8231699,0
+BBY.US,D,19931109,000000,2.19428,2.24274,2.17362,2.23531,6701624.1276714,0
+BBY.US,D,19931110,000000,2.24274,2.35271,2.24274,2.32538,9811130.911806,0
+BBY.US,D,19931111,000000,2.32538,2.32538,2.05633,2.0908,54411202.53396,0
+BBY.US,D,19931112,000000,1.8563,1.91132,1.80812,1.90475,55201621.58982,0
+BBY.US,D,19931115,000000,1.91132,1.96635,1.8701,1.89733,11832836.780693,0
+BBY.US,D,19931116,000000,1.89733,1.90475,1.70424,1.74556,22303953.309726,0
+BBY.US,D,19931117,000000,1.70424,1.75937,1.62151,1.73186,28447317.306644,0
+BBY.US,D,19931118,000000,1.73186,1.80098,1.71825,1.77346,14869301.170656,0
+BBY.US,D,19931119,000000,1.72499,1.7527,1.70424,1.70424,5608598.4997874,0
+BBY.US,D,19931122,000000,1.72499,1.74556,1.67673,1.70424,6552926.9830141,0
+BBY.US,D,19931123,000000,1.70424,1.80812,1.70424,1.80812,9432876.8400864,0
+BBY.US,D,19931124,000000,1.80812,1.92542,1.80812,1.91132,10961546.548326,0
+BBY.US,D,19931126,000000,1.92542,1.9872,1.92542,1.96635,6787702.4077485,0
+BBY.US,D,19931129,000000,2.03567,2.04947,1.9872,2.01481,12816293.638185,0
+BBY.US,D,19931130,000000,2.02158,2.02158,1.91132,1.91132,9273745.8075671,0
+BBY.US,D,19931201,000000,1.91818,1.95264,1.90475,1.91132,9477222.6761973,0
+BBY.US,D,19931202,000000,2.0012,2.02852,1.8423,1.8423,28202103.850738,0
+BBY.US,D,19931203,000000,1.84905,1.91818,1.84905,1.87666,6962481.6824925,0
+BBY.US,D,19931206,000000,1.8701,1.8701,1.8423,1.8563,3957319.9919407,0
+BBY.US,D,19931207,000000,1.84905,1.84905,1.74556,1.75937,11668491.393811,0
+BBY.US,D,19931208,000000,1.75937,1.75937,1.72499,1.73186,13724101.960154,0
+BBY.US,D,19931209,000000,1.73186,1.73186,1.69034,1.69034,5780766.4540411,0
+BBY.US,D,19931210,000000,1.69034,1.70424,1.62845,1.63551,13142378.270595,0
+BBY.US,D,19931213,000000,1.62845,1.62845,1.53877,1.53877,15936238.45349,0
+BBY.US,D,19931214,000000,1.51107,1.60761,1.44203,1.57999,29955116.131678,0
+BBY.US,D,19931215,000000,1.62845,1.66292,1.60761,1.63551,18377937.053026,0
+BBY.US,D,19931216,000000,1.69767,1.73186,1.64903,1.69034,25903888.041498,0
+BBY.US,D,19931217,000000,1.71138,1.7527,1.71138,1.73186,13870188.820149,0
+BBY.US,D,19931220,000000,1.739,1.78002,1.71825,1.75937,7940730.4005861,0
+BBY.US,D,19931221,000000,1.78002,1.80098,1.70424,1.71138,6362497.3943909,0
+BBY.US,D,19931222,000000,1.71825,1.739,1.66292,1.67673,5441639.7207605,0
+BBY.US,D,19931223,000000,1.67673,1.739,1.66292,1.71138,4014707.9289223,0
+BBY.US,D,19931227,000000,1.71825,1.73186,1.70424,1.71825,4064274.3343595,0
+BBY.US,D,19931228,000000,1.70424,1.71138,1.70424,1.71138,4087752.3947465,0
+BBY.US,D,19931229,000000,1.71825,1.79383,1.71825,1.77346,8094640.863779,0
+BBY.US,D,19931230,000000,1.80098,1.80098,1.77346,1.78736,3339067.8545059,0
+BBY.US,D,19931231,000000,1.78736,1.80098,1.74556,1.78736,3834714.2998154,0
+BBY.US,D,19940103,000000,1.78002,1.80098,1.77346,1.79383,3949492.2454329,0
+BBY.US,D,19940104,000000,1.80098,1.8563,1.76621,1.83563,7092917.19278,0
+BBY.US,D,19940105,000000,1.8423,1.8563,1.81469,1.81469,6265976.9398339,0
+BBY.US,D,19940106,000000,1.81469,1.81469,1.51107,1.52468,88628855.514264,0
+BBY.US,D,19940107,000000,1.52468,1.5936,1.52468,1.55952,35404584.634773,0
+BBY.US,D,19940110,000000,1.56638,1.5936,1.45574,1.46975,14287571.266134,0
+BBY.US,D,19940111,000000,1.48355,1.53877,1.48355,1.51107,7682468.6288468,0
+BBY.US,D,19940112,000000,1.51821,1.55268,1.51821,1.53877,5869458.1262628,0
+BBY.US,D,19940113,000000,1.55268,1.60114,1.53192,1.53877,6007712.060613,0
+BBY.US,D,19940114,000000,1.55268,1.56638,1.49736,1.5042,3701672.6481736,0
+BBY.US,D,19940117,000000,1.51107,1.55268,1.49736,1.51107,9704176.5693872,0
+BBY.US,D,19940118,000000,1.51821,1.60114,1.51821,1.60114,13948447.640335,0
+BBY.US,D,19940119,000000,1.5936,1.60114,1.56638,1.5936,9036360.0981697,0
+BBY.US,D,19940120,000000,1.60114,1.71825,1.5936,1.71138,24041309.061822,0
+BBY.US,D,19940121,000000,1.69767,1.7527,1.66292,1.74556,27860374.083585,0
+BBY.US,D,19940124,000000,1.74556,1.7527,1.71825,1.73186,8058116.5592124,0
+BBY.US,D,19940125,000000,1.74556,1.75937,1.73186,1.73186,4549482.7484979,0
+BBY.US,D,19940126,000000,1.73186,1.78002,1.72499,1.76621,8441584.9852948,0
+BBY.US,D,19940127,000000,1.77346,1.80098,1.74556,1.76621,5892939.2941317,0
+BBY.US,D,19940128,000000,1.77346,1.78002,1.74556,1.77346,5658156.6186068,0
+BBY.US,D,19940131,000000,1.77346,1.78736,1.75937,1.76621,3143418.7323836,0
+BBY.US,D,19940201,000000,1.75937,1.78002,1.74556,1.77346,3983409.3728181,0
+BBY.US,D,19940202,000000,1.78002,1.8563,1.76621,1.8563,17303173.059512,0
+BBY.US,D,19940203,000000,1.8563,1.93198,1.82154,1.91818,19564872.850804,0
+BBY.US,D,19940204,000000,1.92542,1.93198,1.8563,1.8701,20342247.73414,0
+BBY.US,D,19940207,000000,1.8563,1.95264,1.84905,1.93198,12294560.91948,0
+BBY.US,D,19940208,000000,1.92542,1.92542,1.89733,1.91818,4356444.946866,0
+BBY.US,D,19940209,000000,1.91132,1.97329,1.91132,1.96635,8668541.9859665,0
+BBY.US,D,19940210,000000,1.96635,1.99396,1.96635,1.98045,5770332.566179,0
+BBY.US,D,19940211,000000,1.97329,1.97329,1.95264,1.96635,4038190.1326183,0
+BBY.US,D,19940214,000000,1.95969,1.97329,1.93874,1.96635,5491205.0903704,0
+BBY.US,D,19940215,000000,1.95264,1.97329,1.95264,1.95969,2637345.650003,0
+BBY.US,D,19940216,000000,1.95264,2.02158,1.95264,2.01481,4515572.8719035,0
+BBY.US,D,19940217,000000,2.01481,2.03567,1.99396,2.0012,4760788.3994631,0
+BBY.US,D,19940218,000000,2.00777,2.00777,1.96635,2.0012,2882560.1417354,0
+BBY.US,D,19940222,000000,2.0012,2.07004,1.99396,2.07004,5819895.8641346,0
+BBY.US,D,19940223,000000,2.07718,2.10469,2.04947,2.0908,5579899.8700741,0
+BBY.US,D,19940224,000000,2.07718,2.08394,2.05633,2.07718,2958211.7847411,0
+BBY.US,D,19940225,000000,2.07718,2.07718,2.04947,2.07004,3871231.3535913,0
+BBY.US,D,19940228,000000,2.06319,2.11821,2.06319,2.11821,4523397.5109296,0
+BBY.US,D,19940301,000000,2.13202,2.13202,2.07718,2.0908,4299055.9740572,0
+BBY.US,D,19940302,000000,2.07718,2.10469,1.97329,2.0908,9498092.5235756,0
+BBY.US,D,19940303,000000,2.18695,2.25637,2.15954,2.25637,18972701.807627,0
+BBY.US,D,19940304,000000,2.29777,2.31168,2.27026,2.31168,14258878.851385,0
+BBY.US,D,19940307,000000,2.31168,2.33881,2.29777,2.33244,14193659.024586,0
+BBY.US,D,19940308,000000,2.33244,2.39432,2.31873,2.3808,10956327.014827,0
+BBY.US,D,19940309,000000,2.3808,2.3808,2.29777,2.34644,6028591.2304367,0
+BBY.US,D,19940310,000000,2.34644,2.35271,2.29777,2.31168,4512962.5872403,0
+BBY.US,D,19940311,000000,2.31168,2.3808,2.31168,2.34644,7165957.5152953,0
+BBY.US,D,19940314,000000,2.35271,2.50485,2.35271,2.47706,8527672.587817,0
+BBY.US,D,19940315,000000,2.49077,2.54598,2.44288,2.53209,7377260.0587787,0
+BBY.US,D,19940316,000000,2.56018,2.57388,2.47706,2.49077,6172061.5908041,0
+BBY.US,D,19940317,000000,2.49077,2.51171,2.40831,2.43583,10609376.678348,0
+BBY.US,D,19940318,000000,2.43583,2.51171,2.42232,2.49077,6876399.2591065,0
+BBY.US,D,19940321,000000,2.50485,2.56674,2.50485,2.56018,6031197.3717907,0
+BBY.US,D,19940322,000000,2.58055,2.63587,2.57388,2.58769,7471173.3361542,0
+BBY.US,D,19940323,000000,2.58769,2.59445,2.57388,2.59445,6297277.5675926,0
+BBY.US,D,19940324,000000,2.60159,2.69099,2.60159,2.69099,8864185.9289527,0
+BBY.US,D,19940325,000000,2.67052,2.67747,2.60777,2.62901,8420720.3170527,0
+BBY.US,D,19940328,000000,2.62901,2.62901,2.46315,2.56674,14522348.762523,0
+BBY.US,D,19940329,000000,2.56018,2.56018,2.47706,2.49811,8992013.2262316,0
+BBY.US,D,19940330,000000,2.4839,2.50485,2.40831,2.4564,12125000.142407,0
+BBY.US,D,19940331,000000,2.44973,2.47706,2.3808,2.44973,7291176.5995655,0
+BBY.US,D,19940404,000000,2.40831,2.51848,2.38737,2.51848,9268531.4532043,0
+BBY.US,D,19940405,000000,2.60777,2.6152,2.56674,2.56674,9753738.8315156,0
+BBY.US,D,19940406,000000,2.58769,2.65671,2.58769,2.64281,9842435.6828736,0
+BBY.US,D,19940407,000000,2.68433,2.75972,2.68433,2.75335,13984963.658284,0
+BBY.US,D,19940408,000000,2.75972,2.84951,2.75972,2.82924,15419726.304111,0
+BBY.US,D,19940411,000000,2.83561,2.89151,2.83561,2.85685,12602387.025002,0
+BBY.US,D,19940412,000000,2.85685,2.85685,2.7323,2.75972,9310272.1837883,0
+BBY.US,D,19940413,000000,2.75972,2.75972,2.54598,2.62186,27936024.690764,0
+BBY.US,D,19940414,000000,2.62186,2.65671,2.56674,2.60777,11485885.408386,0
+BBY.US,D,19940415,000000,2.6152,2.68433,2.58769,2.67052,5269469.6948524,0
+BBY.US,D,19940418,000000,2.68433,2.72575,2.58769,2.62901,8428545.9919059,0
+BBY.US,D,19940419,000000,2.62186,2.66338,2.54598,2.60159,8381586.7636501,0
+BBY.US,D,19940420,000000,2.62186,2.63587,2.53923,2.54598,5921633.7805361,0
+BBY.US,D,19940421,000000,2.56018,2.62186,2.52542,2.60159,8738973.0596458,0
+BBY.US,D,19940422,000000,2.6152,2.72575,2.6152,2.69099,9521564.3689993,0
+BBY.US,D,19940425,000000,2.7047,2.75972,2.64281,2.65671,7413781.2558637,0
+BBY.US,D,19940426,000000,2.65671,2.66338,2.58769,2.65671,6563360.8708761,0
+BBY.US,D,19940428,000000,2.60159,2.7047,2.60159,2.7047,7700733.3706982,0
+BBY.US,D,19940429,000000,2.72575,2.78743,2.68433,2.76687,4652526.8430582,0
+BBY.US,D,19940502,000000,2.81524,2.81524,2.72575,2.7323,5547297.2074656,0
+BBY.US,D,19940503,000000,2.7047,2.75335,2.58055,2.60777,7255956.4015032,0
+BBY.US,D,19940504,000000,2.6152,2.73974,2.53923,2.66338,21173099.270771,0
+BBY.US,D,19940505,000000,2.73974,2.75972,2.6152,2.7047,8745494.6279949,0
+BBY.US,D,19940506,000000,2.66338,2.66338,2.58055,2.60777,5891631.0443183,0
+BBY.US,D,19940509,000000,2.60777,2.60777,2.36642,2.3808,11583707.897792,0
+BBY.US,D,19940510,000000,2.44973,2.49077,2.29063,2.29063,12576303.859087,0
+BBY.US,D,19940511,000000,2.33881,2.44288,2.29777,2.36642,9003756.399734,0
+BBY.US,D,19940512,000000,2.39432,2.4839,2.21485,2.27026,16858399.197798,0
+BBY.US,D,19940513,000000,2.29777,2.32538,2.19428,2.29777,8252459.5031759,0
+BBY.US,D,19940516,000000,2.32538,2.36642,2.28387,2.31168,6654668.0068974,0
+BBY.US,D,19940517,000000,2.29777,2.31873,2.24274,2.29063,7568999.9688699,0
+BBY.US,D,19940518,000000,2.28387,2.29777,2.22179,2.26312,16851874.521967,0
+BBY.US,D,19940519,000000,2.27026,2.29777,2.24274,2.29063,5086864.7452551,0
+BBY.US,D,19940520,000000,2.29777,2.29777,2.24274,2.24274,2406480.4731273,0
+BBY.US,D,19940523,000000,2.26312,2.27026,2.22876,2.24274,3018208.9705585,0
+BBY.US,D,19940524,000000,2.24274,2.31873,2.22179,2.29063,3513850.2367317,0
+BBY.US,D,19940525,000000,2.29777,2.31168,2.27026,2.27026,2187354.3264451,0
+BBY.US,D,19940526,000000,2.28387,2.29063,2.27026,2.28387,1033031.5495482,0
+BBY.US,D,19940527,000000,2.28387,2.28387,2.19428,2.24912,3808628.0264196,0
+BBY.US,D,19940531,000000,2.24274,2.24274,2.21485,2.21485,2247355.6555715,0
+BBY.US,D,19940601,000000,2.22179,2.24912,2.17362,2.22179,5920328.6382045,0
+BBY.US,D,19940602,000000,2.26312,2.38737,2.26312,2.32538,12984551.34458,0
+BBY.US,D,19940603,000000,2.29777,2.29777,2.11821,2.16648,17779250.656464,0
+BBY.US,D,19940606,000000,2.16648,2.22876,2.12545,2.12545,15825365.576595,0
+BBY.US,D,19940607,000000,2.12545,2.12545,2.07718,2.10469,13905407.982383,0
+BBY.US,D,19940608,000000,2.12545,2.13202,1.95264,1.97329,12132825.817261,0
+BBY.US,D,19940609,000000,1.94559,1.94559,1.84905,1.93874,34535909.866206,0
+BBY.US,D,19940610,000000,1.95264,2.03567,1.91818,2.02158,8028119.0021308,0
+BBY.US,D,19940613,000000,1.96635,2.01481,1.96635,1.98045,5039910.6961354,0
+BBY.US,D,19940614,000000,1.96635,2.04947,1.90475,2.04233,16880572.115853,0
+BBY.US,D,19940615,000000,2.07004,2.11821,2.04947,2.0908,11506749.0408,0
+BBY.US,D,19940616,000000,2.14573,2.20123,2.0012,2.07004,13854538.506269,0
+BBY.US,D,19940617,000000,2.0908,2.12545,2.04947,2.12545,9778520.9984069,0
+BBY.US,D,19940620,000000,2.10469,2.19428,2.04947,2.18695,11341100.58324,0
+BBY.US,D,19940621,000000,2.18695,2.18695,2.09754,2.10469,8750715.1973211,0
+BBY.US,D,19940622,000000,2.11821,2.14573,2.11821,2.13202,4648613.4877179,0
+BBY.US,D,19940623,000000,2.13202,2.14573,2.06319,2.0908,16365359.92967,0
+BBY.US,D,19940624,000000,2.07004,2.15954,2.03567,2.11821,11260236.657527,0
+BBY.US,D,19940627,000000,2.11821,2.17362,2.11821,2.14573,3971668.2709702,0
+BBY.US,D,19940628,000000,2.15954,2.17362,2.14573,2.14573,4703395.2833453,0
+BBY.US,D,19940629,000000,2.13202,2.24274,2.13202,2.22876,9113317.9193343,0
+BBY.US,D,19940630,000000,2.22876,2.28387,2.21485,2.21485,3547768.3999441,0
+BBY.US,D,19940701,000000,2.22179,2.22876,2.18695,2.20123,2148222.844697,0
+BBY.US,D,19940705,000000,2.21485,2.24274,2.20123,2.24274,2225182.7375161,0
+BBY.US,D,19940706,000000,2.22876,2.22876,2.15954,2.19428,6841183.2043532,0
+BBY.US,D,19940707,000000,1.91818,2.0012,1.88381,1.94559,51394303.884869,0
+BBY.US,D,19940708,000000,1.95264,1.97329,1.88381,1.90475,12928465.442449,0
+BBY.US,D,19940711,000000,1.92542,1.93874,1.8423,1.8701,7208999.2449018,0
+BBY.US,D,19940712,000000,1.84905,1.89733,1.80098,1.8701,11677623.246822,0
+BBY.US,D,19940713,000000,1.8563,1.89733,1.8423,1.8423,6089885.2719677,0
+BBY.US,D,19940714,000000,1.84905,1.87666,1.78736,1.82154,10075907.001103,0
+BBY.US,D,19940715,000000,1.82849,1.82849,1.80098,1.81469,7703338.4762251,0
+BBY.US,D,19940718,000000,1.81469,1.87666,1.78736,1.8701,4557309.4591785,0
+BBY.US,D,19940719,000000,1.8701,1.8701,1.8423,1.84905,6912922.5278459,0
+BBY.US,D,19940720,000000,1.8423,1.84905,1.74556,1.74556,12394993.69355,0
+BBY.US,D,19940721,000000,1.7527,1.81469,1.73186,1.78736,7314654.6599526,0
+BBY.US,D,19940722,000000,1.78736,1.80098,1.73186,1.80098,5355558.3332018,0
+BBY.US,D,19940725,000000,1.78736,1.78736,1.74556,1.74556,4177752.3167817,0
+BBY.US,D,19940726,000000,1.7527,1.7527,1.69034,1.69034,6445969.5331136,0
+BBY.US,D,19940727,000000,1.71825,1.74556,1.69767,1.70424,5405116.4520211,0
+BBY.US,D,19940728,000000,1.70424,1.78736,1.70424,1.75937,14116707.418385,0
+BBY.US,D,19940729,000000,1.75937,1.88381,1.74556,1.87666,11127193.970058,0
+BBY.US,D,19940801,000000,1.88381,1.93874,1.88381,1.91818,6524226.2816463,0
+BBY.US,D,19940802,000000,1.93874,1.96635,1.92542,1.93874,6444668.5340911,0
+BBY.US,D,19940803,000000,1.93874,1.93874,1.8423,1.87666,7938120.1159229,0
+BBY.US,D,19940804,000000,1.89733,2.10469,1.89733,2.0908,25152597.359904,0
+BBY.US,D,19940805,000000,2.06319,2.09754,2.04233,2.0908,17228824.487182,0
+BBY.US,D,19940808,000000,2.09754,2.13202,2.06319,2.07718,4862516.9934193,0
+BBY.US,D,19940809,000000,2.07718,2.12545,2.07004,2.10469,4989039.1483667,0
+BBY.US,D,19940810,000000,2.11821,2.15954,2.11821,2.12545,4960346.7336167,0
+BBY.US,D,19940811,000000,2.11821,2.22876,2.10469,2.21485,11260236.657527,0
+BBY.US,D,19940812,000000,2.22179,2.31873,2.20123,2.31873,13654972.921324,0
+BBY.US,D,19940815,000000,2.3808,2.38737,2.26312,2.27026,13713674.287255,0
+BBY.US,D,19940816,000000,2.29063,2.31168,2.26312,2.29777,9658522.483463,0
+BBY.US,D,19940817,000000,2.31873,2.31873,2.28387,2.31168,6419884.2955451,0
+BBY.US,D,19940818,000000,2.29777,2.29777,2.26312,2.26312,4481660.9236545,0
+BBY.US,D,19940819,000000,2.27026,2.28387,2.26312,2.27026,3014292.5077365,0
+BBY.US,D,19940822,000000,2.28387,2.44288,2.26312,2.3808,16246667.592885,0
+BBY.US,D,19940823,000000,2.3808,2.44288,2.35271,2.40831,5667292.6149278,0
+BBY.US,D,19940824,000000,2.42232,2.60159,2.42232,2.56674,24264349.599672,0
+BBY.US,D,19940825,000000,2.62901,2.7047,2.58769,2.69794,16049714.364258,0
+BBY.US,D,19940826,000000,2.7323,2.80828,2.69794,2.78077,12988468.84323,0
+BBY.US,D,19940829,000000,2.78077,2.82924,2.7323,2.75972,11665879.037492,0
+BBY.US,D,19940830,000000,2.75335,2.75335,2.68433,2.71174,10669380.079129,0
+BBY.US,D,19940831,000000,2.7047,2.73974,2.65671,2.71174,9115921.989034,0
+BBY.US,D,19940901,000000,2.75335,2.82924,2.66338,2.78743,16579272.757817,0
+BBY.US,D,19940902,000000,2.82924,2.82924,2.79467,2.80828,5981629.9305262,0
+BBY.US,D,19940906,000000,2.81524,2.81524,2.7323,2.73974,5564254.735331,0
+BBY.US,D,19940907,000000,2.75972,2.78077,2.71174,2.75335,8600717.0536413,0
+BBY.US,D,19940908,000000,2.75335,2.81524,2.75335,2.80828,5865548.9142316,0
+BBY.US,D,19940909,000000,2.79467,2.84951,2.75972,2.78077,11111542.620351,0
+BBY.US,D,19940912,000000,2.78077,2.78743,2.73974,2.75972,4884695.0906111,0
+BBY.US,D,19940913,000000,2.79467,2.82924,2.76687,2.80828,6485098.9432072,0
+BBY.US,D,19940914,000000,2.80828,2.90511,2.79467,2.89151,12924556.230418,0
+BBY.US,D,19940915,000000,2.97385,3.05688,2.95995,3.01536,13626282.578229,0
+BBY.US,D,19940916,000000,3.00128,3.04288,2.9532,2.98786,11995873.917761,0
+BBY.US,D,19940919,000000,3.02898,3.05688,3.00852,3.04288,11532834.278369,0
+BBY.US,D,19940920,000000,2.8775,2.88407,2.71174,2.75972,21565702.657347,0
+BBY.US,D,19940921,000000,2.76687,2.81524,2.64281,2.81524,24144349.013073,0
+BBY.US,D,19940922,000000,2.81524,2.92559,2.78077,2.91158,13181505.609034,0
+BBY.US,D,19940923,000000,2.92559,3.00852,2.92559,3.00852,10585897.582133,0
+BBY.US,D,19940926,000000,3.00852,3.02898,2.92559,2.93253,8398542.219861,0
+BBY.US,D,19940927,000000,2.94624,3.00128,2.94624,2.9532,8759844.9786787,0
+BBY.US,D,19940928,000000,2.97385,2.98109,2.94624,2.9532,5633378.5950244,0
+BBY.US,D,19940929,000000,2.95995,2.97385,2.90511,2.95995,5025562.4171061,0
+BBY.US,D,19940930,000000,2.97385,3.00852,2.93253,3.00128,6268588.2603244,0
+BBY.US,D,19941003,000000,3.00852,3.02898,2.98109,3.01536,4176446.1386229,0
+BBY.US,D,19941004,000000,3.02898,3.04288,2.92559,2.92559,6417272.9750547,0
+BBY.US,D,19941005,000000,2.91158,2.93253,2.79467,2.89151,23750446.699129,0
+BBY.US,D,19941006,000000,2.93253,2.98786,2.88407,2.9532,15687113.713899,0
+BBY.US,D,19941007,000000,2.95995,2.98109,2.94624,2.97385,3937757.3585484,0
+BBY.US,D,19941010,000000,2.95995,3.01536,2.95995,3.00128,6649445.3659166,0
+BBY.US,D,19941011,000000,3.04288,3.19494,3.04288,3.13237,10754158.39601,0
+BBY.US,D,19941012,000000,3.13237,3.13237,3.07059,3.0979,3717328.1411891,0
+BBY.US,D,19941013,000000,3.15313,3.16694,2.94624,2.98786,8891577.3446801,0
+BBY.US,D,19941014,000000,2.97385,2.98786,2.88407,2.9532,9178528.4236875,0
+BBY.US,D,19941017,000000,2.95995,2.98786,2.9532,2.9532,3057340.4523066,0
+BBY.US,D,19941018,000000,2.9532,2.9532,2.91158,2.93253,4404704.1383171,0
+BBY.US,D,19941019,000000,2.91158,2.95995,2.86332,2.9532,6833356.4936727,0
+BBY.US,D,19941020,000000,2.98109,3.00852,2.93253,2.98786,4535139.6486048,0
+BBY.US,D,19941021,000000,2.98786,3.00128,2.9532,2.95995,8573324.6020867,0
+BBY.US,D,19941024,000000,2.97385,3.02898,2.93253,2.9532,8745494.6279949,0
+BBY.US,D,19941025,000000,2.93253,2.94624,2.85685,2.92559,11419357.331774,0
+BBY.US,D,19941026,000000,2.90511,2.91158,2.83561,2.88407,13438460.166787,0
+BBY.US,D,19941027,000000,2.88407,2.88407,2.85685,2.8775,6713359.014556,0
+BBY.US,D,19941028,000000,2.85685,2.86332,2.82924,2.83561,15010170.568807,0
+BBY.US,D,19941031,000000,2.85685,2.90511,2.85685,2.88407,10748939.898338,0
+BBY.US,D,19941101,000000,2.89151,2.91158,2.88407,2.89151,8227679.407939,0
+BBY.US,D,19941102,000000,2.88407,3.04288,2.88407,2.95995,18706625.755135,0
+BBY.US,D,19941103,000000,3.08449,3.22225,3.08449,3.22225,20527454.681781,0
+BBY.US,D,19941104,000000,3.20855,3.20855,3.0979,3.10524,6825533.9263011,0
+BBY.US,D,19941107,000000,3.0979,3.13237,3.08449,3.13237,2412998.9339944,0
+BBY.US,D,19941108,000000,3.13237,3.13952,3.11219,3.1259,3146027.9812195,0
+BBY.US,D,19941109,000000,3.25662,3.29128,3.22225,3.25662,11810658.6835,0
+BBY.US,D,19941110,000000,3.25662,3.27728,3.22225,3.23596,3910366.9786484,0
+BBY.US,D,19941111,000000,3.23596,3.25662,3.22225,3.25006,1756927.707934,0
+BBY.US,D,19941114,000000,3.27053,3.3744,3.27053,3.3744,6590751.2507762,0
+BBY.US,D,19941115,000000,3.38811,3.4501,3.35336,3.35336,13619761.00988,0
+BBY.US,D,19941116,000000,3.35336,3.35336,3.30508,3.35336,4322529.8911352,0
+BBY.US,D,19941117,000000,3.35336,3.35336,3.25662,3.27728,4870348.8832361,0
+BBY.US,D,19941118,000000,3.27728,3.29834,3.25006,3.27053,4326445.3181299,0
+BBY.US,D,19941121,000000,3.27053,3.27053,3.23596,3.25662,2272131.6074994,0
+BBY.US,D,19941122,000000,3.25006,3.25662,3.18083,3.19494,4869043.7409045,0
+BBY.US,D,19941123,000000,3.13952,3.16694,3.07735,3.1259,12619343.51704,0
+BBY.US,D,19941125,000000,3.13952,3.25662,3.13952,3.25662,3609066.5847842,0
+BBY.US,D,19941128,000000,3.25662,3.36051,3.25006,3.3326,9992426.5757628,0
+BBY.US,D,19941129,000000,3.35336,3.41553,3.29834,3.41553,5741639.115602,0
+BBY.US,D,19941130,000000,3.41553,3.47105,3.38811,3.39439,9495482.2389124,0
+BBY.US,D,19941201,000000,2.68433,2.93253,2.46315,2.51848,130002035.22949,0
+BBY.US,D,19941202,000000,2.56018,2.66338,2.53923,2.58769,46650476.120752,0
+BBY.US,D,19941205,000000,2.63587,2.64281,2.58769,2.60159,13502369.672117,0
+BBY.US,D,19941206,000000,2.60777,2.65671,2.40831,2.40831,25534762.715309,0
+BBY.US,D,19941207,000000,2.39432,2.43583,2.31873,2.40831,24453478.189273,0
+BBY.US,D,19941208,000000,2.42232,2.50485,2.36642,2.39432,15833197.466412,0
+BBY.US,D,19941209,000000,2.38737,2.43583,2.35271,2.39432,17347516.823967,0
+BBY.US,D,19941212,000000,2.3808,2.44288,2.32538,2.34644,9709394.0312319,0
+BBY.US,D,19941213,000000,2.31873,2.33881,2.27026,2.29063,19386183.3282,0
+BBY.US,D,19941214,000000,2.29777,2.31873,2.21485,2.22179,14941038.422495,0
+BBY.US,D,19941215,000000,2.24274,2.31168,2.22876,2.29063,15658417.155841,0
+BBY.US,D,19941216,000000,2.29063,2.29063,2.16648,2.27026,13829754.267723,0
+BBY.US,D,19941219,000000,2.28387,2.29063,2.26312,2.26312,5369898.3256132,0
+BBY.US,D,19941220,000000,2.31168,2.31873,2.21485,2.21485,8508109.9544247,0
+BBY.US,D,19941221,000000,2.21485,2.26312,2.21485,2.22179,7855948.9762227,0
+BBY.US,D,19941222,000000,2.22179,2.24274,2.17362,2.19428,8060727.8797027,0
+BBY.US,D,19941223,000000,2.18695,2.29777,2.10469,2.29063,17477951.298428,0
+BBY.US,D,19941227,000000,2.26312,2.29063,2.21485,2.26312,8028119.0021308,0
+BBY.US,D,19941228,000000,2.24912,2.28387,2.22876,2.24274,3521680.0548939,0
+BBY.US,D,19941229,000000,2.24912,2.34644,2.24274,2.32538,7351173.785383,0
+BBY.US,D,19941230,000000,2.34644,2.42232,2.34644,2.39432,6571182.4024204,0
+BBY.US,D,19950103,000000,2.40831,2.40831,2.34644,2.39432,4460789.0046216,0
+BBY.US,D,19950104,000000,2.39432,2.53209,2.39432,2.51171,9275051.985726,0
+BBY.US,D,19950105,000000,2.51848,2.51848,2.39432,2.50485,15851452.885818,0
+BBY.US,D,19950106,000000,2.56674,2.58055,2.49077,2.50485,9188968.5265128,0
+BBY.US,D,19950109,000000,2.50485,2.50485,2.42232,2.47706,7952468.3949523,0
+BBY.US,D,19950110,000000,2.47706,2.50485,2.44288,2.44973,3048210.670949,0
+BBY.US,D,19950111,000000,2.44288,2.4839,2.42232,2.4839,3678194.5877866,0
+BBY.US,D,19950112,000000,2.46315,2.49077,2.46315,2.47706,1901703.2106331,0
+BBY.US,D,19950113,000000,2.49077,2.51848,2.47706,2.51848,4253401.8881329,0
+BBY.US,D,19950116,000000,2.51171,2.53923,2.4839,2.53209,3586891.5950742,0
+BBY.US,D,19950117,000000,2.51848,2.53923,2.50485,2.51848,4173838.9614414,0
+BBY.US,D,19950118,000000,2.51171,2.53209,2.47706,2.49077,4289922.0493906,0
+BBY.US,D,19950119,000000,2.49077,2.49077,2.38737,2.41488,5377728.1437755,0
+BBY.US,D,19950120,000000,2.40831,2.40831,2.32538,2.33881,5652946.4075528,0
+BBY.US,D,19950123,000000,2.31168,2.3808,2.29777,2.35271,2652999.071364,0
+BBY.US,D,19950124,000000,2.35271,2.47706,2.31168,2.47706,4232533.0765818,0
+BBY.US,D,19950125,000000,2.44973,2.44973,2.39432,2.44288,6162931.8094465,0
+BBY.US,D,19950126,000000,2.44288,2.44288,2.40831,2.44288,1869099.5121974,0
+BBY.US,D,19950127,000000,2.44288,2.47706,2.42232,2.42232,1730841.4345382,0
+BBY.US,D,19950130,000000,2.42232,2.43583,2.38737,2.39432,2270832.6801313,0
+BBY.US,D,19950131,000000,2.38737,2.39432,2.35271,2.3808,2019097.6558772,0
+BBY.US,D,19950201,000000,2.39432,2.41488,2.32538,2.33881,4152968.0782358,0
+BBY.US,D,19950202,000000,2.24274,2.27026,2.16648,2.17362,19735731.519416,0
+BBY.US,D,19950203,000000,2.20123,2.24274,1.95264,2.04233,23828704.483489,0
+BBY.US,D,19950206,000000,2.06319,2.09754,2.03567,2.06319,13506280.955804,0
+BBY.US,D,19950207,000000,2.06319,2.06319,2.01481,2.03567,8673759.4478111,0
+BBY.US,D,19950208,000000,2.01481,2.04947,2.0012,2.01481,7632907.4025458,0
+BBY.US,D,19950209,000000,2.01481,2.04947,2.0012,2.03567,5388168.2466008,0
+BBY.US,D,19950210,000000,2.02158,2.13202,2.02158,2.06319,13319761.615039,0
+BBY.US,D,19950213,000000,2.07004,2.09754,2.04233,2.04947,4582094.7335516,0
+BBY.US,D,19950214,000000,2.04947,2.04947,2.0012,2.02158,8913754.4060444,0
+BBY.US,D,19950215,000000,2.04233,2.06319,2.0012,2.01481,8455941.5509423,0
+BBY.US,D,19950216,000000,2.03567,2.03567,1.90475,1.90475,10634160.916893,0
+BBY.US,D,19950217,000000,1.89733,1.91818,1.88381,1.89733,7630297.1178826,0
+BBY.US,D,19950221,000000,1.90475,1.90475,1.8423,1.8701,6087281.2022679,0
+BBY.US,D,19950222,000000,1.8701,1.88381,1.82849,1.8563,5869458.1262628,0
+BBY.US,D,19950223,000000,1.87666,1.89733,1.8701,1.8701,6169454.4136226,0
+BBY.US,D,19950224,000000,1.87666,1.88381,1.77346,1.80098,11116758.010541,0
+BBY.US,D,19950227,000000,1.74556,1.7527,1.57999,1.63551,34418515.420963,0
+BBY.US,D,19950228,000000,1.65617,1.69767,1.63551,1.66292,12464127.911515,0
+BBY.US,D,19950301,000000,1.67673,1.75937,1.66292,1.7527,12434126.211124,0
+BBY.US,D,19950302,000000,1.75937,1.78736,1.60761,1.62845,29887295.342661,0
+BBY.US,D,19950303,000000,1.62151,1.65617,1.57999,1.62845,16591009.716355,0
+BBY.US,D,19950306,000000,1.60761,1.64903,1.60114,1.60761,8843320.2248832,0
+BBY.US,D,19950307,000000,1.60114,1.62151,1.57999,1.5936,6267281.0463384,0
+BBY.US,D,19950308,000000,1.60761,1.62845,1.55952,1.55952,7122914.7498615,0
+BBY.US,D,19950309,000000,1.57314,1.57314,1.52468,1.55268,9696350.8945341,0
+BBY.US,D,19950310,000000,1.55268,1.60114,1.53877,1.57314,8955489.9574921,0
+BBY.US,D,19950313,000000,1.5936,1.5936,1.57314,1.57999,5373813.7526079,0
+BBY.US,D,19950314,000000,1.5936,1.5936,1.53877,1.55268,7538998.2684793,0
+BBY.US,D,19950315,000000,1.53877,1.5936,1.53877,1.5936,16354930.185117,0
+BBY.US,D,19950316,000000,1.5936,1.65617,1.5936,1.64903,16306666.850356,0
+BBY.US,D,19950317,000000,1.63551,1.69767,1.63551,1.67673,15197990.908594,0
+BBY.US,D,19950320,000000,1.69767,1.70424,1.66292,1.69034,6952046.7588032,0
+BBY.US,D,19950321,000000,1.69034,1.69034,1.65617,1.67673,6228150.6004175,0
+BBY.US,D,19950322,000000,1.67673,1.67673,1.64903,1.64903,3087334.9019064,0
+BBY.US,D,19950323,000000,1.64903,1.64903,1.62845,1.63551,3803410.564575,0
+BBY.US,D,19950324,000000,1.63551,1.65617,1.62845,1.65617,4218182.7258978,0
+BBY.US,D,19950327,000000,1.65617,1.67673,1.64903,1.65617,9535912.6480287,0
+BBY.US,D,19950328,000000,1.66292,1.69034,1.65617,1.69034,5851202.7068567,0
+BBY.US,D,19950329,000000,1.69034,1.71825,1.64903,1.65617,8840710.9760474,0
+BBY.US,D,19950330,000000,1.66292,1.67673,1.62151,1.63551,6590751.2507762,0
+BBY.US,D,19950331,000000,1.64903,1.66292,1.60761,1.65617,5195123.1941782,0
+BBY.US,D,19950403,000000,1.66292,1.70424,1.65617,1.69034,4390360.0025967,0
+BBY.US,D,19950404,000000,1.70424,1.7527,1.69767,1.7527,9923304.787724,0
+BBY.US,D,19950405,000000,1.75937,1.88381,1.7527,1.87666,21564396.479188,0
+BBY.US,D,19950406,000000,1.88381,1.88381,1.7527,1.78736,16073189.317163,0
+BBY.US,D,19950407,000000,1.81469,1.81469,1.74556,1.7527,4801219.8444065,0
+BBY.US,D,19950410,000000,1.77346,1.81469,1.7527,1.80098,3830803.0161295,0
+BBY.US,D,19950411,000000,1.80098,1.84905,1.78736,1.8423,6189020.1544967,0
+BBY.US,D,19950412,000000,1.8423,1.8563,1.82849,1.84905,6140758.891391,0
+BBY.US,D,19950413,000000,1.82849,1.8701,1.81469,1.82154,6246410.1631327,0
+BBY.US,D,19950417,000000,1.81469,1.8423,1.81469,1.82154,3189072.8183079,0
+BBY.US,D,19950418,000000,1.82849,1.8423,1.67673,1.70424,21132662.646691,0
+BBY.US,D,19950419,000000,1.72499,1.99396,1.71825,1.97329,30872060.449968,0
+BBY.US,D,19950420,000000,1.97329,2.0908,1.94559,2.03567,26481704.59068,0
+BBY.US,D,19950421,000000,2.03567,2.03567,1.95264,1.96635,6616841.6674808,0
+BBY.US,D,19950424,000000,1.96635,1.98045,1.89733,1.91818,6402929.8751615,0
+BBY.US,D,19950425,000000,1.92542,1.92542,1.88381,1.89733,11536752.812845,0
+BBY.US,D,19950426,000000,1.89733,1.98045,1.88381,1.97329,13717582.46346,0
+BBY.US,D,19950427,000000,1.97329,2.07718,1.97329,2.04947,15492763.519145,0
+BBY.US,D,19950428,000000,2.03567,2.10469,2.03567,2.09754,8812017.5254702,0
+BBY.US,D,19950501,000000,2.10469,2.10469,2.03567,2.04947,7078572.0212323,0
+BBY.US,D,19950502,000000,2.04947,2.06319,2.02158,2.04233,4460789.0046216,0
+BBY.US,D,19950503,000000,2.06319,2.07718,2.04947,2.04947,6022065.5187787,0
+BBY.US,D,19950504,000000,1.93874,1.99396,1.90475,1.92542,13815408.060349,0
+BBY.US,D,19950505,000000,1.91818,1.91818,1.78736,1.82849,12938898.294483,0
+BBY.US,D,19950508,000000,1.81469,1.95264,1.78736,1.92542,9568524.6330823,0
+BBY.US,D,19950509,000000,1.94559,1.96635,1.91818,1.94559,4763393.5049901,0
+BBY.US,D,19950510,000000,1.95264,1.96635,1.91818,1.93874,2600822.3812636,0
+BBY.US,D,19950511,000000,1.92542,1.94559,1.90475,1.93874,2268226.5387772,0
+BBY.US,D,19950512,000000,1.93874,2.04233,1.92542,2.02158,8808101.0626482,0
+BBY.US,D,19950515,000000,2.06319,2.0908,2.06319,2.07004,8007251.226407,0
+BBY.US,D,19950516,000000,2.06319,2.06319,2.0012,2.03567,3509935.8455643,0
+BBY.US,D,19950517,000000,2.04233,2.06319,1.96635,1.97329,3543849.8654676,0
+BBY.US,D,19950518,000000,2.0012,2.04233,1.98045,1.98045,2928204.9052145,0
+BBY.US,D,19950519,000000,1.97329,2.0012,1.97329,1.99396,3264723.4254863,0
+BBY.US,D,19950522,000000,2.02158,2.03567,2.0012,2.01481,2380392.1280771,0
+BBY.US,D,19950523,000000,2.02158,2.04233,2.01481,2.03567,3032560.3570697,0
+BBY.US,D,19950524,000000,2.02158,2.07718,2.01481,2.01481,4409922.635989,0
+BBY.US,D,19950525,000000,2.01481,2.02158,1.98045,2.01481,3177337.9314233,0
+BBY.US,D,19950526,000000,1.97329,1.98045,1.87666,1.88381,11108934.407343,0
+BBY.US,D,19950530,000000,1.90475,1.93874,1.8423,1.84905,8033337.4998027,0
+BBY.US,D,19950531,000000,1.8423,1.8701,1.80098,1.8701,9547653.7498766,0
+BBY.US,D,19950601,000000,1.87666,1.94559,1.84905,1.8563,8572022.5672369,0
+BBY.US,D,19950602,000000,1.8563,1.89733,1.8423,1.88381,2829081.4167852,0
+BBY.US,D,19950605,000000,1.92542,1.93874,1.89733,1.90475,8024205.6467906,0
+BBY.US,D,19950606,000000,1.92542,1.94559,1.89733,1.91818,6952046.7588032,0
+BBY.US,D,19950607,000000,1.91818,2.01481,1.89733,2.0012,7681165.5581697,0
+BBY.US,D,19950608,000000,2.0012,2.04233,1.96635,2.02158,8043768.2801828,0
+BBY.US,D,19950609,000000,2.02158,2.0908,2.01481,2.07718,11547184.629053,0
+BBY.US,D,19950612,000000,2.11821,2.15954,2.09754,2.13202,17665775.781525,0
+BBY.US,D,19950613,000000,2.14573,2.18695,2.11821,2.11821,8223770.1959077,0
+BBY.US,D,19950614,000000,2.15954,2.19428,2.12545,2.14573,11278495.184415,0
+BBY.US,D,19950615,000000,2.15954,2.24274,2.15954,2.20123,11232843.170145,0
+BBY.US,D,19950616,000000,2.20123,2.22876,2.17362,2.18695,5325559.7402931,0
+BBY.US,D,19950619,000000,2.18695,2.18695,2.14573,2.15954,5144255.7897183,0
+BBY.US,D,19950620,000000,2.16648,2.17362,2.12545,2.13202,4206446.8031861,0
+BBY.US,D,19950621,000000,2.14573,2.14573,2.11821,2.13202,2484740.3291417,0
+BBY.US,D,19950622,000000,2.15954,2.16648,2.12545,2.12545,3089949.3298786,0
+BBY.US,D,19950623,000000,2.12545,2.14573,2.11821,2.12545,1785620.1226839,0
+BBY.US,D,19950626,000000,2.11821,2.11821,2.07004,2.07004,3126469.4911362,0
+BBY.US,D,19950627,000000,2.06319,2.07718,2.03567,2.07004,3597329.6262451,0
+BBY.US,D,19950628,000000,2.06319,2.07718,2.04947,2.06319,1626489.0901646,0
+BBY.US,D,19950629,000000,2.04947,2.06319,2.04947,2.04947,2942556.2917255,0
+BBY.US,D,19950630,000000,2.04947,2.06319,2.04233,2.04233,4989039.1483667,0
+BBY.US,D,19950703,000000,2.04233,2.06319,2.04233,2.06319,836074.17761257,0
+BBY.US,D,19950705,000000,2.06319,2.12545,2.06319,2.10469,6440754.1429236,0
+BBY.US,D,19950706,000000,2.10469,2.10469,2.04947,2.09754,5872069.4467533,0
+BBY.US,D,19950707,000000,2.10469,2.18695,2.06319,2.12545,7330307.0454863,0
+BBY.US,D,19950710,000000,2.11821,2.17362,2.09754,2.11821,4492093.7756891,0
+BBY.US,D,19950711,000000,2.13202,2.13202,2.07718,2.07718,2415607.1470032,0
+BBY.US,D,19950712,000000,2.0908,2.09754,2.07004,2.07718,2319091.8715824,0
+BBY.US,D,19950713,000000,2.0908,2.09754,2.07004,2.07718,2205613.8891602,0
+BBY.US,D,19950714,000000,2.07004,2.09754,2.04947,2.0908,3546459.1143036,0
+BBY.US,D,19950717,000000,2.09754,2.11821,2.0908,2.09754,4104706.8151301,0
+BBY.US,D,19950718,000000,2.10469,2.10469,2.04947,2.07718,3580372.0983799,0
+BBY.US,D,19950719,000000,2.0908,2.0908,1.95264,2.04233,8205510.6331925,0
+BBY.US,D,19950720,000000,2.06319,2.11821,2.04233,2.11821,5555113.5598737,0
+BBY.US,D,19950721,000000,2.10469,2.11821,2.07718,2.07718,2859081.0455211,0
+BBY.US,D,19950724,000000,2.07718,2.09754,2.07004,2.07004,3910366.9786484,0
+BBY.US,D,19950725,000000,2.07718,2.07718,2.03567,2.04233,6148583.530417,0
+BBY.US,D,19950726,000000,2.04233,2.04233,1.99396,2.03567,5234255.7117535,0
+BBY.US,D,19950727,000000,2.03567,2.04233,2.02158,2.02158,5392077.4586322,0
+BBY.US,D,19950728,000000,2.02158,2.02158,1.96635,1.98045,5435121.2598933,0
+BBY.US,D,19950731,000000,1.98045,2.02158,1.97329,1.99396,3524286.1962482,0
+BBY.US,D,19950801,000000,1.99396,2.07718,1.98045,2.07004,6307712.4912817,0
+BBY.US,D,19950802,000000,2.07718,2.0908,2.0012,2.0012,6496842.1167098,0
+BBY.US,D,19950803,000000,1.87666,1.90475,1.73186,1.78736,54057732.700786,0
+BBY.US,D,19950804,000000,1.8423,1.8563,1.82154,1.8423,14300613.367005,0
+BBY.US,D,19950807,000000,1.8423,1.8563,1.81469,1.82849,5025562.4171061,0
+BBY.US,D,19950808,000000,1.84905,1.8563,1.78736,1.78736,5759896.6066626,0
+BBY.US,D,19950809,000000,1.80098,1.8423,1.80098,1.82154,4449051.0102553,0
+BBY.US,D,19950810,000000,1.81469,1.81469,1.75937,1.77346,8312461.8681296,0
+BBY.US,D,19950811,000000,1.77346,1.82849,1.74556,1.7527,6832056.5304773,0
+BBY.US,D,19950814,000000,1.7527,1.7527,1.71825,1.7527,7760734.6998246,0
+BBY.US,D,19950815,000000,1.75937,1.77346,1.74556,1.7527,5959457.0124708,0
+BBY.US,D,19950816,000000,1.77346,1.78736,1.7527,1.78736,7002922.4498811,0
+BBY.US,D,19950817,000000,1.75937,1.78736,1.75937,1.78736,6460313.668834,0
+BBY.US,D,19950818,000000,1.80098,1.81469,1.78736,1.80098,6289458.1077028,0
+BBY.US,D,19950821,000000,1.81469,1.8563,1.80098,1.84905,7373345.6676111,0
+BBY.US,D,19950822,000000,1.8423,1.91818,1.8423,1.89733,9749827.5478297,0
+BBY.US,D,19950823,000000,1.90475,1.92542,1.88381,1.91818,9151141.151269,0
+BBY.US,D,19950824,000000,1.93874,1.96635,1.91818,1.92542,9970257.8010163,0
+BBY.US,D,19950825,000000,1.92542,1.92542,1.88381,1.90475,4818179.4439263,0
+BBY.US,D,19950828,000000,1.91818,1.92542,1.8563,1.8563,4571660.8456896,0
+BBY.US,D,19950829,000000,1.95264,1.96635,1.91818,1.95264,12419784.147059,0
+BBY.US,D,19950830,000000,1.99396,1.99396,1.95264,1.97329,8145502.0532753,0
+BBY.US,D,19950831,000000,1.99396,2.09754,1.97329,2.07004,22579164.322713,0
+BBY.US,D,19950901,000000,2.0908,2.10469,2.07718,2.0908,10430679.904955,0
+BBY.US,D,19950905,000000,2.0908,2.11821,2.06319,2.0908,5406429.8809706,0
+BBY.US,D,19950906,000000,2.09754,2.09754,2.06319,2.0908,4850784.1781893,0
+BBY.US,D,19950907,000000,2.0908,2.09754,2.07718,2.0908,6189020.1544967,0
+BBY.US,D,19950908,000000,2.0908,2.17362,2.0908,2.15954,8930706.7547736,0
+BBY.US,D,19950911,000000,2.17362,2.28387,2.17362,2.26312,11274582.864901,0
+BBY.US,D,19950912,000000,2.27026,2.31873,2.26312,2.28387,12141957.670273,0
+BBY.US,D,19950913,000000,2.27026,2.27026,2.18695,2.21485,16357533.21899,0
+BBY.US,D,19950914,000000,2.20123,2.21485,2.06319,2.14573,16456667.065691,0
+BBY.US,D,19950915,000000,2.13202,2.13202,2.07718,2.09754,6710757.0165109,0
+BBY.US,D,19950918,000000,2.0908,2.09754,2.07004,2.0908,4475136.2478238,0
+BBY.US,D,19950919,000000,2.09754,2.15954,2.0908,2.14573,4359053.1598746,0
+BBY.US,D,19950920,000000,2.15954,2.18695,2.14573,2.18695,3453850.9792599,0
+BBY.US,D,19950921,000000,2.18695,2.18695,2.11821,2.13202,2196484.1078026,0
+BBY.US,D,19950922,000000,2.11821,2.13202,2.0908,2.10469,1876924.1512234,0
+BBY.US,D,19950925,000000,2.11821,2.11821,2.04233,2.07004,2656907.247568,0
+BBY.US,D,19950926,000000,2.07004,2.0908,2.04947,2.04947,2449521.1669066,0
+BBY.US,D,19950927,000000,2.06319,2.06319,1.98045,2.02158,7263782.0763565,0
+BBY.US,D,19950928,000000,2.03567,2.03567,2.0012,2.02158,3584283.3820657,0
+BBY.US,D,19950929,000000,2.01481,2.03567,2.0012,2.01481,2750820.5249434,0
+BBY.US,D,19951002,000000,2.0012,2.0012,1.94559,1.94559,3401682.5757773,0
+BBY.US,D,19951003,000000,1.95264,1.96635,1.88381,1.90475,5797721.910252,0
+BBY.US,D,19951004,000000,1.91818,1.91818,1.82849,1.8423,6187713.9763379,0
+BBY.US,D,19951005,000000,1.8423,1.8423,1.74556,1.82154,11583707.897792,0
+BBY.US,D,19951006,000000,1.82154,1.82849,1.80098,1.82154,7409868.9363507,0
+BBY.US,D,19951009,000000,1.82849,1.82849,1.78736,1.78736,6108146.9063374,0
+BBY.US,D,19951010,000000,1.77346,1.82154,1.74556,1.80098,6130325.0035291,0
+BBY.US,D,19951011,000000,1.81469,1.88381,1.81469,1.84905,5101211.9884573,0
+BBY.US,D,19951012,000000,1.8701,1.93874,1.8701,1.92542,5384254.8912607,0
+BBY.US,D,19951013,000000,1.93874,1.94559,1.89733,1.89733,4353838.8055117,0
+BBY.US,D,19951016,000000,1.89733,1.91818,1.88381,1.90475,2439087.2790446,0
+BBY.US,D,19951017,000000,1.90475,1.90475,1.82849,1.8563,5937286.1660699,0
+BBY.US,D,19951018,000000,1.91818,1.97329,1.89733,1.91818,7595078.9914748,0
+BBY.US,D,19951019,000000,1.84905,1.8701,1.82849,1.8563,6680753.2444659,0
+BBY.US,D,19951020,000000,1.8563,1.8563,1.80098,1.80098,7210306.4588879,0
+BBY.US,D,19951023,000000,1.78736,1.78736,1.7527,1.7527,12391083.445691,0
+BBY.US,D,19951024,000000,1.75937,1.75937,1.71825,1.72499,16075806.852618,0
+BBY.US,D,19951025,000000,1.72499,1.74556,1.70424,1.70424,8089424.4377617,0
+BBY.US,D,19951026,000000,1.71825,1.71825,1.67673,1.69034,6032505.6216041,0
+BBY.US,D,19951027,000000,1.69034,1.69767,1.66292,1.67673,7218131.097914,0
+BBY.US,D,19951030,000000,1.67673,1.69767,1.62151,1.63551,9138102.1578802,0
+BBY.US,D,19951031,000000,1.62151,1.62845,1.55952,1.5936,26749089.928814,0
+BBY.US,D,19951101,000000,1.5936,1.67673,1.57999,1.64903,10760676.856877,0
+BBY.US,D,19951102,000000,1.72499,1.82154,1.72499,1.82154,29355128.736095,0
+BBY.US,D,19951103,000000,1.8423,1.84905,1.74556,1.78736,12594556.171012,0
+BBY.US,D,19951106,000000,1.77346,1.77346,1.71825,1.7527,8103771.6809638,0
+BBY.US,D,19951107,000000,1.7527,1.77346,1.73186,1.75937,4725566.1297463,0
+BBY.US,D,19951108,000000,1.77346,1.84905,1.77346,1.78736,9935041.7462629,0
+BBY.US,D,19951109,000000,1.78736,1.80098,1.73186,1.74556,8382893.9776361,0
+BBY.US,D,19951110,000000,1.72499,1.74556,1.67673,1.70424,8090731.6517477,0
+BBY.US,D,19951113,000000,1.72499,1.73186,1.69767,1.73186,6245106.0566284,0
+BBY.US,D,19951114,000000,1.72499,1.73186,1.69767,1.70424,3569936.1388634,0
+BBY.US,D,19951115,000000,1.70424,1.70424,1.69034,1.69034,3519069.7702307,0
+BBY.US,D,19951116,000000,1.69034,1.71825,1.69034,1.70424,3989930.9411671,0
+BBY.US,D,19951117,000000,1.69767,1.69767,1.65617,1.66292,4875564.2734262,0
+BBY.US,D,19951120,000000,1.66292,1.69034,1.63551,1.64903,7502477.0713945,0
+BBY.US,D,19951121,000000,1.64903,1.64903,1.60761,1.62151,5789893.1279169,0
+BBY.US,D,19951122,000000,1.62151,1.78736,1.62151,1.78736,12402822.475884,0
+BBY.US,D,19951124,000000,1.77346,1.82154,1.77346,1.78736,4746435.9771247,0
+BBY.US,D,19951127,000000,1.78736,1.82154,1.70424,1.71825,6370320.9975896,0
+BBY.US,D,19951128,000000,1.71825,1.71825,1.62845,1.66292,14108881.743531,0
+BBY.US,D,19951129,000000,1.66292,1.67673,1.65617,1.66292,7763339.8053517,0
+BBY.US,D,19951130,000000,1.62151,1.62845,1.53877,1.57314,33840698.871781,0
+BBY.US,D,19951201,000000,1.53192,1.57314,1.45574,1.55952,26897781.894335,0
+BBY.US,D,19951204,000000,1.57314,1.57314,1.52468,1.53877,6687271.7053329,0
+BBY.US,D,19951205,000000,1.55268,1.57314,1.53192,1.53192,6676836.7816439,0
+BBY.US,D,19951206,000000,1.53877,1.55268,1.51107,1.53192,7351173.785383,0
+BBY.US,D,19951207,000000,1.52468,1.53192,1.51107,1.52468,3499506.1010113,0
+BBY.US,D,19951208,000000,1.52468,1.53192,1.51107,1.52468,4332965.8506517,0
+BBY.US,D,19951211,000000,1.52468,1.55952,1.51107,1.51107,5767728.4964795,0
+BBY.US,D,19951212,000000,1.51107,1.52468,1.40061,1.40061,12405432.760548,0
+BBY.US,D,19951213,000000,1.42823,1.47659,1.42823,1.47659,9978082.4400423,0
+BBY.US,D,19951214,000000,1.47659,1.47659,1.3594,1.3871,19887036.877082,0
+BBY.US,D,19951215,000000,1.3454,1.35254,1.27656,1.31132,22217864.671377,0
+BBY.US,D,19951218,000000,1.29027,1.29027,1.23505,1.24886,10970675.293857,0
+BBY.US,D,19951219,000000,1.2558,1.33199,1.24886,1.33199,12452390.952977,0
+BBY.US,D,19951220,000000,1.35254,1.3733,1.28333,1.30418,9421133.6665838,0
+BBY.US,D,19951221,000000,1.31132,1.31132,1.28333,1.30418,5655553.5847343,0
+BBY.US,D,19951222,000000,1.30418,1.31132,1.28333,1.29027,7325090.6194691,0
+BBY.US,D,19951226,000000,1.30418,1.30418,1.2558,1.26276,5484682.4861943,0
+BBY.US,D,19951227,000000,1.26276,1.27656,1.23505,1.2558,10366772.471278,0
+BBY.US,D,19951228,000000,1.24886,1.26276,1.2281,1.2281,8484631.8940377,0
+BBY.US,D,19951229,000000,1.2281,1.2558,1.2281,1.24886,16739697.538568,0
+BBY.US,D,19960102,000000,1.24886,1.27656,1.2281,1.2558,7908122.5588414,0
+BBY.US,D,19960103,000000,1.2558,1.2558,1.18687,1.23505,9329834.8171806,0
+BBY.US,D,19960104,000000,1.18687,1.20067,1.15926,1.17983,12083264.590959,0
+BBY.US,D,19960105,000000,1.18687,1.22125,1.16592,1.20067,7202475.6048985,0
+BBY.US,D,19960108,000000,1.20764,1.20764,1.15926,1.15926,5485989.7001804,0
+BBY.US,D,19960109,000000,1.15926,1.15926,0.986649,1.01435,24557821.211201,0
+BBY.US,D,19960110,000000,1.00036,1.06948,0.917817,1.01435,31719872.621947,0
+BBY.US,D,19960111,000000,1.03502,1.06948,1.00741,1.06254,17579690.250656,0
+BBY.US,D,19960112,000000,1.06948,1.08349,1.02826,1.03502,6565968.0480575,0
+BBY.US,D,19960115,000000,1.03502,1.03502,0.945042,0.97275,16238842.953858,0
+BBY.US,D,19960116,000000,1.00036,1.00036,0.959041,0.97275,12231957.592309,0
+BBY.US,D,19960117,000000,0.97275,0.986649,0.959041,0.97275,8274630.3495768,0
+BBY.US,D,19960118,000000,0.986649,1.05568,0.97275,1.04207,17404909.940086,0
+BBY.US,D,19960119,000000,1.05568,1.05568,1.01435,1.04207,8506808.9554022,0
+BBY.US,D,19960122,000000,1.04207,1.04207,1.02826,1.03502,4442530.4777336,0
+BBY.US,D,19960123,000000,1.03502,1.10414,1.03502,1.097,14213228.908769,0
+BBY.US,D,19960124,000000,1.10414,1.1387,1.097,1.10414,11054150.540061,0
+BBY.US,D,19960125,000000,1.111,1.13146,1.10414,1.111,4986431.9711852,0
+BBY.US,D,19960126,000000,1.1249,1.1249,1.06948,1.06948,7571607.1460513,0
+BBY.US,D,19960129,000000,1.10414,1.1387,1.097,1.13146,4010796.6452364,0
+BBY.US,D,19960130,000000,1.13146,1.1387,1.1249,1.1249,7061614.4933669,0
+BBY.US,D,19960131,000000,1.13146,1.20067,1.1249,1.16592,7544213.6586695,0
+BBY.US,D,19960201,000000,1.17983,1.31132,1.16592,1.29027,19590954.98089,0
+BBY.US,D,19960202,000000,1.2558,1.2558,1.17983,1.2281,8154635.977942,0
+BBY.US,D,19960205,000000,1.2281,1.26276,1.2281,1.24886,3727756.8499149,0
+BBY.US,D,19960206,000000,1.23505,1.24886,1.20067,1.2281,4459488.005599,0
+BBY.US,D,19960207,000000,1.2281,1.23505,1.20067,1.20067,4332965.8506517,0
+BBY.US,D,19960208,000000,1.20067,1.23505,1.20067,1.22125,3419939.0310109,0
+BBY.US,D,19960209,000000,1.2281,1.24886,1.20764,1.20764,3003858.6198746,0
+BBY.US,D,19960212,000000,1.22125,1.23505,1.20764,1.22125,3311677.4746059,0
+BBY.US,D,19960213,000000,1.18687,1.18687,1.13146,1.15241,6525539.7105959,0
+BBY.US,D,19960214,000000,1.15241,1.18687,1.1387,1.1387,2257786.4359517,0
+BBY.US,D,19960215,000000,1.15241,1.15241,1.111,1.1249,3260811.1059733,0
+BBY.US,D,19960216,000000,1.1249,1.15926,1.1249,1.1387,5453376.6792995,0
+BBY.US,D,19960220,000000,1.1387,1.20067,1.1387,1.15926,7604208.7728324,0
+BBY.US,D,19960221,000000,1.16592,1.20764,1.15926,1.20067,4235150.6120357,0
+BBY.US,D,19960222,000000,1.20067,1.2558,1.20067,1.23505,7452913.7734389,0
+BBY.US,D,19960223,000000,1.2558,1.3454,1.2558,1.26276,12496737.824914,0
+BBY.US,D,19960226,000000,1.28333,1.30418,1.27656,1.27656,6568577.2968934,0
+BBY.US,D,19960227,000000,1.27656,1.28333,1.2281,1.24886,4098187.3184357,0
+BBY.US,D,19960228,000000,1.28333,1.31132,1.26276,1.27656,5209473.5448621,0
+BBY.US,D,19960229,000000,1.26276,1.29027,1.26276,1.28333,5154689.6775803,0
+BBY.US,D,19960301,000000,1.27656,1.29027,1.27656,1.28333,6122503.4719848,0
+BBY.US,D,19960304,000000,1.29027,1.33199,1.27656,1.30418,9029838.5298208,0
+BBY.US,D,19960305,000000,1.32483,1.3733,1.32483,1.3733,10811545.297164,0
+BBY.US,D,19960306,000000,1.37995,1.47659,1.3733,1.45574,25995192.070038,0
+BBY.US,D,19960307,000000,1.40061,1.40061,1.33199,1.33199,12213691.81463,0
+BBY.US,D,19960308,000000,1.29027,1.32483,1.2558,1.29027,6966398.1453145,0
+BBY.US,D,19960311,000000,1.30418,1.37995,1.29027,1.3733,5119475.6944815,0
+BBY.US,D,19960312,000000,1.3733,1.3733,1.32483,1.35254,2783428.3666881,0
+BBY.US,D,19960313,000000,1.3594,1.41442,1.35254,1.40776,5252512.1669869,0
+BBY.US,D,19960314,000000,1.41442,1.43509,1.3871,1.42823,4605570.7222841,0
+BBY.US,D,19960315,000000,1.41442,1.41442,1.40061,1.40061,4469921.8934609,0
+BBY.US,D,19960318,000000,1.41442,1.42823,1.41442,1.42823,3804713.6352521,0
+BBY.US,D,19960319,000000,1.42823,1.43509,1.3594,1.3733,4437310.9442345,0
+BBY.US,D,19960320,000000,1.3594,1.3594,1.32483,1.33199,3672975.0542874,0
+BBY.US,D,19960321,000000,1.3454,1.35254,1.31132,1.33199,4022539.8187389,0
+BBY.US,D,19960322,000000,1.32483,1.33199,1.31132,1.33199,2513433.7797188,0
+BBY.US,D,19960325,000000,1.32483,1.33199,1.28333,1.29027,1685183.2053051,0
+BBY.US,D,19960326,000000,1.29027,1.29027,1.26276,1.27656,2677779.1666009,0
+BBY.US,D,19960327,000000,1.28333,1.28333,1.2558,1.26276,3309073.4049062,0
+BBY.US,D,19960328,000000,1.26276,1.28333,1.2558,1.28333,3696455.186329,0
+BBY.US,D,19960329,000000,1.28333,1.33199,1.2558,1.33199,4962954.9466255,0
+BBY.US,D,19960401,000000,1.33199,1.35254,1.32483,1.35254,3839929.6900054,0
+BBY.US,D,19960402,000000,1.3454,1.35254,1.28333,1.28333,2885171.4622259,0
+BBY.US,D,19960403,000000,1.29027,1.30418,1.28333,1.30418,1785620.1226839,0
+BBY.US,D,19960404,000000,1.31132,1.35254,1.30418,1.31132,3328635.0024713,0
+BBY.US,D,19960408,000000,1.30418,1.30418,1.27656,1.27656,3015598.6858954,0
+BBY.US,D,19960409,000000,1.29027,1.35254,1.29027,1.32483,3397764.0413009,0
+BBY.US,D,19960410,000000,1.31132,1.35254,1.30418,1.31132,3020815.1119127,0
+BBY.US,D,19960411,000000,1.32483,1.33199,1.29027,1.30418,3256892.5714968,0
+BBY.US,D,19960412,000000,1.31132,1.31132,1.28333,1.29027,2848643.0143501,0
+BBY.US,D,19960415,000000,1.29027,1.32483,1.29027,1.31132,2975162.0618156,0
+BBY.US,D,19960416,000000,1.32483,1.40776,1.28333,1.3871,12700210.550237,0
+BBY.US,D,19960417,000000,1.3871,1.3871,1.3594,1.3594,8184637.6783324,0
+BBY.US,D,19960418,000000,1.3594,1.41442,1.3454,1.37995,9415920.3480483,0
+BBY.US,D,19960419,000000,1.37995,1.3871,1.3594,1.3594,1565188.8336701,0
+BBY.US,D,19960422,000000,1.3594,1.41442,1.3594,1.40776,4529917.0076239,0
+BBY.US,D,19960423,000000,1.40776,1.48355,1.40776,1.48355,16727960.580029,0
+BBY.US,D,19960424,000000,1.52468,1.52468,1.43509,1.51107,12811073.068859,0
+BBY.US,D,19960425,000000,1.5042,1.5042,1.46975,1.47659,3029948.0007521,0
+BBY.US,D,19960426,000000,1.47659,1.49736,1.45574,1.48355,4199925.2348372,0
+BBY.US,D,19960429,000000,1.48355,1.51107,1.48355,1.48355,2843427.6241601,0
+BBY.US,D,19960430,000000,1.49736,1.5042,1.46975,1.47659,2135178.6721719,0
+BBY.US,D,19960501,000000,1.46975,1.48355,1.45574,1.47659,2750820.5249434,0
+BBY.US,D,19960502,000000,1.47659,1.47659,1.41442,1.43509,2239524.801582,0
+BBY.US,D,19960503,000000,1.47659,1.53192,1.47659,1.51107,8272025.2440499,0
+BBY.US,D,19960506,000000,1.52468,1.57314,1.52468,1.53192,7442475.742268,0
+BBY.US,D,19960507,000000,1.53192,1.55268,1.5042,1.53877,4332965.8506517,0
+BBY.US,D,19960508,000000,1.53192,1.53192,1.48355,1.52468,6181192.407989,0
+BBY.US,D,19960509,000000,1.52468,1.55268,1.5042,1.55268,3116035.6032743,0
+BBY.US,D,19960510,000000,1.57314,1.5936,1.53877,1.53877,4336882.3134737,0
+BBY.US,D,19960513,000000,1.55268,1.57999,1.53192,1.57999,2836899.8408477,0
+BBY.US,D,19960514,000000,1.57999,1.60114,1.55952,1.57314,2750820.5249434,0
+BBY.US,D,19960515,000000,1.55952,1.57314,1.53192,1.57314,2669952.4559204,0
+BBY.US,D,19960516,000000,1.55268,1.62845,1.53877,1.60761,7000308.0219088,0
+BBY.US,D,19960517,000000,1.60761,1.62845,1.5936,1.62151,3558194.0011882,0
+BBY.US,D,19960520,000000,1.62151,1.64903,1.60761,1.62845,6509883.1817531,0
+BBY.US,D,19960521,000000,1.62845,1.62845,1.60114,1.60761,2666037.0289256,0
+BBY.US,D,19960522,000000,1.62151,1.62151,1.5936,1.5936,5206864.2960263,0
+BBY.US,D,19960523,000000,1.5936,1.62845,1.5936,1.5936,3524286.1962482,0
+BBY.US,D,19960524,000000,1.5936,1.60761,1.5936,1.60114,1931700.7677144,0
+BBY.US,D,19960528,000000,1.60114,1.60761,1.55952,1.57314,2891686.8156112,0
+BBY.US,D,19960529,000000,1.55952,1.57314,1.53877,1.55268,3187768.7118034,0
+BBY.US,D,19960530,000000,1.55268,1.66292,1.55268,1.64903,8858969.5029353,0
+BBY.US,D,19960531,000000,1.72499,1.75937,1.71825,1.74556,21328315.912123,0
+BBY.US,D,19960603,000000,1.7527,1.8563,1.7527,1.84905,19190531.098597,0
+BBY.US,D,19960604,000000,1.84905,1.90475,1.78736,1.90475,27046479.038992,0
+BBY.US,D,19960605,000000,1.88381,1.92542,1.8563,1.91818,19137047.194509,0
+BBY.US,D,19960606,000000,1.90475,1.92542,1.87666,1.90475,15184953.986859,0
+BBY.US,D,19960607,000000,1.88381,1.93874,1.82154,1.92542,10236341.1043,0
+BBY.US,D,19960610,000000,1.90475,2.01481,1.89733,1.99396,14774081.715123,0
+BBY.US,D,19960611,000000,1.99396,1.99396,1.90475,1.91818,9963735.1968401,0
+BBY.US,D,19960612,000000,1.92542,1.93874,1.89733,1.89733,4959040.5554579,0
+BBY.US,D,19960613,000000,1.8423,1.8563,1.77346,1.84905,10935455.095793,0
+BBY.US,D,19960614,000000,1.82849,1.82849,1.74556,1.75937,6412064.8356554,0
+BBY.US,D,19960617,000000,1.77346,1.81469,1.77346,1.78736,2989511.3766725,0
+BBY.US,D,19960618,000000,1.78736,1.78736,1.71825,1.72499,3198204.6713199,0
+BBY.US,D,19960619,000000,1.71825,1.75937,1.67673,1.70424,6282932.3960448,0
+BBY.US,D,19960620,000000,1.69034,1.69767,1.5936,1.60761,9402877.2113504,0
+BBY.US,D,19960621,000000,1.5936,1.71825,1.5936,1.71825,8834190.4435257,0
+BBY.US,D,19960624,000000,1.71825,1.75937,1.69034,1.7527,5480771.2025085,0
+BBY.US,D,19960625,000000,1.75937,1.78736,1.73186,1.74556,4469921.8934609,0
+BBY.US,D,19960626,000000,1.7527,1.7527,1.62151,1.70424,4717742.5265475,0
+BBY.US,D,19960627,000000,1.69767,1.69767,1.66292,1.69767,3285598.452001,0
+BBY.US,D,19960628,000000,1.70424,1.75937,1.69767,1.75937,8039856.9964972,0
+BBY.US,D,19960701,000000,1.7527,1.75937,1.72499,1.75937,2285179.9233335,0
+BBY.US,D,19960702,000000,1.74556,1.77346,1.74556,1.75937,1803884.8645353,0
+BBY.US,D,19960703,000000,1.75937,1.77346,1.7527,1.7527,3486461.9284861,0
+BBY.US,D,19960705,000000,1.72499,1.73186,1.69034,1.69034,1840401.9183112,0
+BBY.US,D,19960708,000000,1.66292,1.67673,1.5936,1.5936,7446392.2050901,0
+BBY.US,D,19960709,000000,1.5936,1.62845,1.5936,1.5936,8478107.2182069,0
+BBY.US,D,19960710,000000,1.60114,1.60114,1.55268,1.57314,4619917.9654863,0
+BBY.US,D,19960711,000000,1.57314,1.57314,1.48355,1.57314,11727183.437296,0
+BBY.US,D,19960712,000000,1.57314,1.60114,1.53877,1.57314,3667763.8074063,0
+BBY.US,D,19960715,000000,1.55268,1.55268,1.43509,1.47659,3928623.4338818,0
+BBY.US,D,19960716,000000,1.45574,1.46975,1.35254,1.43509,7866378.7207758,0
+BBY.US,D,19960717,000000,1.48355,1.53192,1.46975,1.5042,5409036.0223248,0
+BBY.US,D,19960718,000000,1.51107,1.60114,1.51107,1.57999,3859499.5741885,0
+BBY.US,D,19960719,000000,1.57314,1.60114,1.57314,1.57314,3181247.1434546,0
+BBY.US,D,19960722,000000,1.57314,1.57314,1.51107,1.53192,2039966.4674284,0
+BBY.US,D,19960723,000000,1.53192,1.53877,1.42823,1.42823,3511243.0595503,0
+BBY.US,D,19960724,000000,1.3454,1.40776,1.33199,1.3871,5064692.8630268,0
+BBY.US,D,19960725,000000,1.40776,1.42823,1.3871,1.40776,4181670.8512583,0
+BBY.US,D,19960726,000000,1.40776,1.41442,1.3871,1.40776,1445193.4262079,0
+BBY.US,D,19960729,000000,1.41442,1.42823,1.3871,1.40061,1456931.4205742,0
+BBY.US,D,19960730,000000,1.41442,1.41442,1.40776,1.40776,2906035.0946408,0
+BBY.US,D,19960731,000000,1.42823,1.43509,1.40776,1.42823,8050289.8485318,0
+BBY.US,D,19960801,000000,1.43509,1.47659,1.43509,1.45574,5260343.0209765,0
+BBY.US,D,19960802,000000,1.48355,1.5042,1.47659,1.5042,4695569.6084921,0
+BBY.US,D,19960805,000000,1.52468,1.60114,1.52468,1.60114,5926849.1707261,0
+BBY.US,D,19960806,000000,1.57314,1.57314,1.5042,1.53877,5783375.702877,0
+BBY.US,D,19960807,000000,1.53877,1.63551,1.53877,1.62845,10083733.711784,0
+BBY.US,D,19960808,000000,1.65617,1.69034,1.53192,1.57999,6705531.2680482,0
+BBY.US,D,19960809,000000,1.57999,1.5936,1.57314,1.57314,2673868.9187424,0
+BBY.US,D,19960812,000000,1.57314,1.60114,1.57314,1.5936,1753009.1734575,0
+BBY.US,D,19960813,000000,1.57314,1.5936,1.55952,1.57999,1732144.5052153,0
+BBY.US,D,19960814,000000,1.57999,1.62845,1.57999,1.60761,1310846.6322346,0
+BBY.US,D,19960815,000000,1.60761,1.66292,1.60761,1.64903,2415607.1470032,0
+BBY.US,D,19960816,000000,1.63551,1.65617,1.62151,1.62845,1575622.7215321,0
+BBY.US,D,19960819,000000,1.62151,1.62151,1.5936,1.60114,2025617.1525717,0
+BBY.US,D,19960820,000000,1.60114,1.60761,1.57999,1.5936,1119109.8296252,0
+BBY.US,D,19960821,000000,1.57314,1.57999,1.55952,1.57314,962591.15342366,0
+BBY.US,D,19960822,000000,1.53877,1.60114,1.53877,1.5936,2009964.7670379,0
+BBY.US,D,19960823,000000,1.57999,1.62845,1.57999,1.60114,1866491.2991887,0
+BBY.US,D,19960826,000000,1.60114,1.60114,1.55952,1.55952,1206501.5386517,0
+BBY.US,D,19960827,000000,1.57314,1.62151,1.55952,1.60761,2572129.9665137,0
+BBY.US,D,19960828,000000,1.60114,1.69767,1.60114,1.69034,4837738.9698369,0
+BBY.US,D,19960829,000000,1.70424,1.7527,1.69767,1.72499,6440754.1429236,0
+BBY.US,D,19960830,000000,1.71825,1.71825,1.65617,1.69767,3002556.5850248,0
+BBY.US,D,19960903,000000,1.64903,1.65617,1.62151,1.64903,6285541.6448808,0
+BBY.US,D,19960904,000000,1.64903,1.65617,1.63551,1.64903,3416024.6398433,0
+BBY.US,D,19960905,000000,1.63551,1.63551,1.51107,1.53877,9658522.483463,0
+BBY.US,D,19960906,000000,1.55268,1.57999,1.53877,1.57314,5275991.2632013,0
+BBY.US,D,19960909,000000,1.57999,1.62845,1.57314,1.62845,3309073.4049062,0
+BBY.US,D,19960910,000000,1.62151,1.70424,1.62151,1.69034,3915580.2971839,0
+BBY.US,D,19960911,000000,1.65617,1.69767,1.64903,1.65617,3906453.6233081,0
+BBY.US,D,19960912,000000,1.66292,1.69034,1.63551,1.65617,3065166.1271599,0
+BBY.US,D,19960913,000000,1.66292,1.69034,1.65617,1.67673,5433816.1175617,0
+BBY.US,D,19960916,000000,1.69767,1.69767,1.65617,1.66292,2859081.0455211,0
+BBY.US,D,19960917,000000,1.64903,1.66292,1.63551,1.65617,2988210.3776498,0
+BBY.US,D,19960918,000000,1.69034,1.82154,1.67673,1.82154,11437624.14528,0
+BBY.US,D,19960919,000000,1.80098,1.80098,1.72499,1.72499,5532944.7851272,0
+BBY.US,D,19960920,000000,1.72499,1.75937,1.72499,1.73186,3880360.0991217,0
+BBY.US,D,19960923,000000,1.74556,1.7527,1.70424,1.71825,3413420.5701436,0
+BBY.US,D,19960924,000000,1.71825,1.74556,1.66292,1.67673,3641672.3548744,0
+BBY.US,D,19960925,000000,1.69034,1.74556,1.67673,1.74556,3350811.0280085,0
+BBY.US,D,19960926,000000,1.73186,1.80098,1.71825,1.7527,6315541.2736168,0
+BBY.US,D,19960927,000000,1.7527,1.78736,1.7527,1.75937,2482132.116133,0
+BBY.US,D,19960930,000000,1.75937,1.75937,1.73186,1.74556,1445193.4262079,0
+BBY.US,D,19961001,000000,1.74556,1.74556,1.69767,1.70424,2221266.2746941,0
+BBY.US,D,19961002,000000,1.71825,1.71825,1.66292,1.66292,5745552.4709422,0
+BBY.US,D,19961003,000000,1.66292,1.67673,1.64903,1.66292,1647359.9733702,0
+BBY.US,D,19961004,000000,1.64903,1.65617,1.62845,1.63551,3546459.1143036,0
+BBY.US,D,19961007,000000,1.63551,1.65617,1.63551,1.63551,1670842.1770663,0
+BBY.US,D,19961008,000000,1.5936,1.60761,1.55268,1.5936,9678087.1885097,0
+BBY.US,D,19961009,000000,1.57999,1.60114,1.57314,1.5936,5402512.3823214,0
+BBY.US,D,19961010,000000,1.57999,1.62151,1.55268,1.60761,5180775.9509761,0
+BBY.US,D,19961011,000000,1.60761,1.62845,1.57999,1.5936,1993005.167518,0
+BBY.US,D,19961014,000000,1.5936,1.70424,1.57999,1.65617,2724733.2157205,0
+BBY.US,D,19961015,000000,1.63551,1.65617,1.57999,1.5936,3369074.7340327,0
+BBY.US,D,19961016,000000,1.5936,1.60114,1.55952,1.57999,2718211.6473715,0
+BBY.US,D,19961017,000000,1.57314,1.5936,1.55952,1.57999,1712575.6568596,0
+BBY.US,D,19961018,000000,1.57999,1.57999,1.57314,1.57314,1549535.4123091,0
+BBY.US,D,19961021,000000,1.57314,1.57999,1.53877,1.53877,1047373.6136143,0
+BBY.US,D,19961022,000000,1.53877,1.55952,1.51107,1.52468,3426459.5635325,0
+BBY.US,D,19961023,000000,1.5042,1.5042,1.46975,1.48355,3517765.6637264,0
+BBY.US,D,19961024,000000,1.48355,1.48355,1.43509,1.43509,6442057.2136006,0
+BBY.US,D,19961025,000000,1.44203,1.44203,1.35254,1.37995,5205557.0820402,0
+BBY.US,D,19961028,000000,1.37995,1.37995,1.31132,1.32483,6101630.5171247,0
+BBY.US,D,19961029,000000,1.3454,1.3454,1.23505,1.24886,8192464.389013,0
+BBY.US,D,19961030,000000,1.24886,1.26276,1.23505,1.24886,7090304.8364623,0
+BBY.US,D,19961031,000000,1.24886,1.27656,1.23505,1.2558,5234255.7117535,0
+BBY.US,D,19961101,000000,1.2558,1.2558,1.16592,1.17983,7942031.3996086,0
+BBY.US,D,19961104,000000,1.17983,1.18687,1.15241,1.17983,7129436.3182103,0
+BBY.US,D,19961105,000000,1.18687,1.23505,1.18687,1.2281,4098187.3184357,0
+BBY.US,D,19961106,000000,1.2281,1.26276,1.22125,1.24886,4202535.5195004,0
+BBY.US,D,19961107,000000,1.16592,1.17983,0.931719,0.959041,74256504.89542,0
+BBY.US,D,19961108,000000,0.97275,1.03502,0.97275,1.02826,35391545.641384,0
+BBY.US,D,19961111,000000,1.05568,1.08349,1.03502,1.03502,20300511.146865,0
+BBY.US,D,19961112,000000,1.06254,1.06948,1.02826,1.03502,9118536.4170062,0
+BBY.US,D,19961113,000000,1.05568,1.05568,1.02826,1.03502,4485570.1356858,0
+BBY.US,D,19961114,000000,1.03502,1.03502,0.986649,1.00036,10053733.047221,0
+BBY.US,D,19961115,000000,1.00036,1.01435,0.986649,1.00036,5557730.0595003,0
+BBY.US,D,19961118,000000,1.00741,1.01435,1.00036,1.01435,4180360.5297904,0
+BBY.US,D,19961119,000000,1.01435,1.01435,0.986649,1.00036,5401207.2399898,0
+BBY.US,D,19961120,000000,1.00741,1.01435,1.00036,1.00036,3195591.279175,0
+BBY.US,D,19961121,000000,1.00036,1.00741,0.986649,1.00036,4100789.3164809,0
+BBY.US,D,19961122,000000,1.00036,1.00036,0.97275,0.986649,7721603.2180766,0
+BBY.US,D,19961125,000000,0.986649,1.00036,0.97275,0.986649,7336822.3988718,0
+BBY.US,D,19961126,000000,1.00036,1.00036,0.97275,1.00036,5989459.7486886,0
+BBY.US,D,19961127,000000,0.986649,1.00036,0.959041,0.97275,15710588.666804,0
+BBY.US,D,19961129,000000,0.959041,0.97275,0.959041,0.97275,4583397.8042287,0
+BBY.US,D,19961202,000000,0.97275,1.111,0.97275,1.111,24394783.038306,0
+BBY.US,D,19961203,000000,1.097,1.097,1.02826,1.03502,20987884.03651,0
+BBY.US,D,19961204,000000,1.03502,1.05568,1.02826,1.04207,7833771.9148582,0
+BBY.US,D,19961205,000000,1.03502,1.03502,0.986649,1.01435,11620223.91574,0
+BBY.US,D,19961206,000000,0.97275,1.00036,0.959041,0.986649,10511553.153114,0
+BBY.US,D,19961209,000000,0.986649,0.986649,0.97275,0.986649,7758119.2360253,0
+BBY.US,D,19961210,000000,0.986649,1.04207,0.986649,1.02826,18053157.562948,0
+BBY.US,D,19961211,000000,1.01435,1.02826,1.00036,1.01435,8535503.4418064,0
+BBY.US,D,19961212,000000,1.01435,1.02826,1.00036,1.00036,6061197.0005268,0
+BBY.US,D,19961213,000000,1.00036,1.02826,1.00036,1.02826,5924244.0651993,0
+BBY.US,D,19961216,000000,1.00036,1.05568,0.97275,0.97275,9318096.8228143,0
+BBY.US,D,19961217,000000,0.97275,0.97275,0.93867,0.959041,7165957.5152953,0
+BBY.US,D,19961218,000000,0.945042,0.945042,0.904012,0.910673,16014496.23785,0
+BBY.US,D,19961219,000000,0.904012,0.910673,0.841839,0.8625,20655285.086542,0
+BBY.US,D,19961220,000000,0.8625,0.876208,0.841839,0.841839,13482803.931243,0
+BBY.US,D,19961223,000000,0.8625,0.8625,0.821083,0.841839,8673759.4478111,0
+BBY.US,D,19961224,000000,0.841839,0.841839,0.821083,0.835082,4962954.9466255,0
+BBY.US,D,19961226,000000,0.835082,0.841839,0.807277,0.807277,9155052.4349548,0
+BBY.US,D,19961227,000000,0.807277,0.814325,0.786714,0.793376,8136377.451054,0
+BBY.US,D,19961230,000000,0.807277,0.807277,0.766054,0.766054,15344074.661106,0
+BBY.US,D,19961231,000000,0.766054,0.814325,0.745202,0.814325,19991386.113975,0
+BBY.US,D,19970102,000000,0.814325,0.814325,0.786714,0.814325,5392077.4586322,0
+BBY.US,D,19970103,000000,0.814325,0.835082,0.793376,0.821083,5191211.9104925,0
+BBY.US,D,19970106,000000,0.821083,0.821083,0.807277,0.807277,3015598.6858954,0
+BBY.US,D,19970107,000000,0.807277,0.821083,0.786714,0.821083,9152444.2219462,0
+BBY.US,D,19970108,000000,0.821083,0.835082,0.807277,0.807277,4897737.1914816,0
+BBY.US,D,19970109,000000,0.807277,0.807277,0.758911,0.793376,9985908.1148955,0
+BBY.US,D,19970110,000000,0.779763,0.807277,0.779763,0.786714,4181670.8512583,0
+BBY.US,D,19970113,000000,0.793376,0.807277,0.786714,0.786714,3365153.0920744,0
+BBY.US,D,19970114,000000,0.793376,0.821083,0.766054,0.779763,12303688.629183,0
+BBY.US,D,19970115,000000,0.779763,0.779763,0.745202,0.758911,10053733.047221,0
+BBY.US,D,19970116,000000,0.758911,0.758911,0.745202,0.758911,4713827.0995527,0
+BBY.US,D,19970117,000000,0.745202,0.766054,0.745202,0.758911,5629469.3829931,0
+BBY.US,D,19970120,000000,0.758911,0.758911,0.745202,0.758911,4785569.5305273,0
+BBY.US,D,19970121,000000,0.758911,0.786714,0.745202,0.766054,6554226.9462095,0
+BBY.US,D,19970122,000000,0.766054,0.779763,0.758911,0.779763,4049926.0553301,0
+BBY.US,D,19970123,000000,0.779763,0.807277,0.766054,0.766054,6126416.8273251,0
+BBY.US,D,19970124,000000,0.766054,0.786714,0.766054,0.779763,3032560.3570697,0
+BBY.US,D,19970127,000000,0.766054,0.779763,0.766054,0.779763,2272131.6074994,0
+BBY.US,D,19970128,000000,0.766054,0.779763,0.758911,0.766054,4340791.5255049,0
+BBY.US,D,19970129,000000,0.766054,0.766054,0.738251,0.758911,6079456.563242,0
+BBY.US,D,19970130,000000,0.758911,0.758911,0.745202,0.745202,2380392.1280771,0
+BBY.US,D,19970131,000000,0.758911,0.766054,0.745202,0.766054,5881197.1564564,0
+BBY.US,D,19970203,000000,0.766054,0.779763,0.758911,0.758911,2616479.9459337,0
+BBY.US,D,19970204,000000,0.766054,0.766054,0.738251,0.745202,3876450.8870904,0
+BBY.US,D,19970205,000000,0.745202,0.745202,0.724445,0.738251,5667292.6149278,0
+BBY.US,D,19970206,000000,0.724445,0.724445,0.683415,0.689787,9268531.4532043,0
+BBY.US,D,19970207,000000,0.689787,0.689787,0.6001,0.655418,26391699.489509,0
+BBY.US,D,19970210,000000,0.662466,0.669513,0.655418,0.662466,4479050.6389913,0
+BBY.US,D,19970211,000000,0.669513,0.683415,0.662466,0.662466,4304272.4000745,0
+BBY.US,D,19970212,000000,0.669513,0.669513,0.655418,0.662466,4455568.4352953,0
+BBY.US,D,19970213,000000,0.662466,0.683415,0.655418,0.662466,2728644.4994063,0
+BBY.US,D,19970214,000000,0.669513,0.683415,0.655418,0.662466,4102097.5662943,0
+BBY.US,D,19970218,000000,0.662466,0.683415,0.662466,0.683415,2568212.4678644,0
+BBY.US,D,19970219,000000,0.683415,0.758911,0.669513,0.724445,12278910.605601,0
+BBY.US,D,19970220,000000,0.738251,0.758911,0.738251,0.738251,7246824.5484911,0
+BBY.US,D,19970221,000000,0.745202,0.758911,0.724445,0.738251,5321641.2058165,0
+BBY.US,D,19970224,000000,0.738251,0.738251,0.710736,0.710736,2600822.3812636,0
+BBY.US,D,19970225,000000,0.717687,0.717687,0.710736,0.710736,3496895.8163481,0
+BBY.US,D,19970226,000000,0.724445,0.724445,0.710736,0.717687,2221266.2746941,0
+BBY.US,D,19970227,000000,0.724445,0.724445,0.697124,0.710736,2508219.425356,0
+BBY.US,D,19970228,000000,0.717687,0.717687,0.710736,0.710736,2166482.4074122,0
+BBY.US,D,19970303,000000,0.710736,0.717687,0.697124,0.697124,1438673.9295135,0
+BBY.US,D,19970304,000000,0.710736,0.710736,0.683415,0.683415,7647258.789057,0
+BBY.US,D,19970305,000000,0.689787,0.689787,0.662466,0.662466,9361138.5524208,0
+BBY.US,D,19970306,000000,0.717687,0.807277,0.717687,0.745202,27839505.272035,0
+BBY.US,D,19970307,000000,0.758911,0.814325,0.758911,0.807277,17154477.986508,0
+BBY.US,D,19970310,000000,0.807277,0.835082,0.793376,0.821083,6221625.9245868,0
+BBY.US,D,19970311,000000,0.821083,0.835082,0.793376,0.814325,4250790.5676426,0
+BBY.US,D,19970312,000000,0.793376,0.807277,0.786714,0.793376,2938638.7930763,0
+BBY.US,D,19970313,000000,0.779763,0.786714,0.766054,0.779763,4322529.8911352,0
+BBY.US,D,19970314,000000,0.766054,0.786714,0.758911,0.766054,4057751.7301834,0
+BBY.US,D,19970317,000000,0.766054,0.766054,0.717687,0.745202,5785985.9875402,0
+BBY.US,D,19970318,000000,0.758911,0.779763,0.745202,0.779763,3452545.8369282,0
+BBY.US,D,19970319,000000,0.786714,0.835082,0.786714,0.835082,10383727.927489,0
+BBY.US,D,19970320,000000,0.883159,0.97275,0.883159,0.97275,38801048.712879,0
+BBY.US,D,19970321,000000,0.945042,0.945042,0.855548,0.8625,11836742.885241,0
+BBY.US,D,19970324,000000,0.8625,0.876208,0.821083,0.855548,6430320.2550615,0
+BBY.US,D,19970325,000000,0.841839,0.8625,0.835082,0.841839,4330357.637643,0
+BBY.US,D,19970326,000000,0.841839,0.841839,0.835082,0.841839,4469921.8934609,0
+BBY.US,D,19970327,000000,0.841839,0.841839,0.814325,0.821083,1589966.8572526,0
+BBY.US,D,19970331,000000,0.814325,0.814325,0.786714,0.786714,4992955.6111887,0
+BBY.US,D,19970401,000000,0.786714,0.814325,0.786714,0.793376,4073404.1157171,0
+BBY.US,D,19970402,000000,0.807277,0.807277,0.779763,0.786714,4373399.3672496,0
+BBY.US,D,19970403,000000,0.786714,0.793376,0.779763,0.786714,3199510.8494787,0
+BBY.US,D,19970404,000000,0.786714,0.814325,0.766054,0.807277,4096885.2835858,0
+BBY.US,D,19970407,000000,0.883159,0.93867,0.8625,0.910673,11268061.296554,0
+BBY.US,D,19970408,000000,0.917817,0.945042,0.910673,0.917817,8449413.7676299,0
+BBY.US,D,19970409,000000,1.05568,1.05568,0.97275,1.00036,32083778.414637,0
+BBY.US,D,19970410,000000,1.00741,1.03502,1.00741,1.00741,11815878.216999,0
+BBY.US,D,19970411,000000,1.00036,1.00741,0.97275,1.00036,8779406.5762439,0
+BBY.US,D,19970414,000000,0.986649,1.00036,0.97275,0.986649,6010326.4885852,0
+BBY.US,D,19970415,000000,0.986649,1.00036,0.959041,0.97275,4216881.7268753,0
+BBY.US,D,19970416,000000,0.97275,0.986649,0.97275,0.97275,2119528.3582926,0
+BBY.US,D,19970417,000000,0.97275,0.97275,0.97275,0.97275,1575622.7215321,0
+BBY.US,D,19970418,000000,0.986649,0.986649,0.97275,0.97275,3155159.8342316,0
+BBY.US,D,19970421,000000,0.97275,0.97275,0.945042,0.959041,3097770.8614229,0
+BBY.US,D,19970422,000000,0.945042,0.945042,0.904012,0.917817,4214274.5496938,0
+BBY.US,D,19970423,000000,0.910673,0.93867,0.890206,0.93867,6449883.9242812,0
+BBY.US,D,19970424,000000,0.945042,1.00036,0.93867,0.986649,6474667.1269997,0
+BBY.US,D,19970425,000000,0.97275,0.97275,0.93867,0.93867,2362132.5653618,0
+BBY.US,D,19970428,000000,0.93867,0.959041,0.93867,0.945042,1656491.8263823,0
+BBY.US,D,19970429,000000,0.945042,1.01435,0.945042,1.01435,9539829.1108507,0
+BBY.US,D,19970430,000000,1.01435,1.06254,1.01435,1.03502,13474978.25639,0
+BBY.US,D,19970501,000000,1.03502,1.04207,0.97275,0.986649,3753843.1233106,0
+BBY.US,D,19970502,000000,1.00036,1.02826,1.00036,1.02826,4340791.5255049,0
+BBY.US,D,19970505,000000,1.02826,1.05568,1.00741,1.05568,6949442.6891036,0
+BBY.US,D,19970506,000000,1.05568,1.08349,1.03502,1.06948,15753631.432239,0
+BBY.US,D,19970507,000000,1.06254,1.097,1.06254,1.06948,7940730.4005861,0
+BBY.US,D,19970508,000000,1.06254,1.10414,1.05568,1.08349,8754623.3735252,0
+BBY.US,D,19970509,000000,1.08349,1.08349,1.05568,1.06254,3971668.2709702,0
+BBY.US,D,19970512,000000,1.05568,1.05568,1.01435,1.03502,4398182.5699682,0
+BBY.US,D,19970513,000000,1.03502,1.04207,1.00741,1.03502,4357744.9100613,0
+BBY.US,D,19970514,000000,1.03502,1.05568,1.03502,1.04207,3065166.1271599,0
+BBY.US,D,19970515,000000,1.04207,1.08349,1.04207,1.08349,2899516.6337735,0
+BBY.US,D,19970516,000000,1.08349,1.08349,1.04207,1.05568,1944747.0118941,0
+BBY.US,D,19970519,000000,1.04207,1.06254,1.01435,1.05568,3130377.6673402,0
+BBY.US,D,19970520,000000,1.04207,1.08349,1.03502,1.08349,6044245.6876248,0
+BBY.US,D,19970521,000000,1.06948,1.097,1.06948,1.08349,6067714.4255667,0
+BBY.US,D,19970522,000000,1.08349,1.10414,1.06948,1.06948,3384724.0120848,0
+BBY.US,D,19970523,000000,1.08349,1.08349,1.05568,1.05568,1852140.9485048,0
+BBY.US,D,19970527,000000,1.04207,1.05568,1.04207,1.04207,1720402.3675401,0
+BBY.US,D,19970528,000000,1.05568,1.05568,1.03502,1.03502,2606040.8789353,0
+BBY.US,D,19970529,000000,1.02826,1.06254,0.97275,1.03502,16241449.095213,0
+BBY.US,D,19970530,000000,1.01435,1.04207,1.01435,1.04207,5431207.904553,0
+BBY.US,D,19970602,000000,1.06948,1.06948,1.05568,1.06948,4301666.2587203,0
+BBY.US,D,19970603,000000,1.05568,1.05568,1.03502,1.03502,2235612.482069,0
+BBY.US,D,19970604,000000,1.03502,1.03502,1.00741,1.01435,1942139.8347127,0
+BBY.US,D,19970605,000000,0.97275,0.986649,0.931719,0.93867,18676618.875608,0
+BBY.US,D,19970606,000000,0.945042,0.959041,0.931719,0.931719,3782541.7530239,0
+BBY.US,D,19970609,000000,0.931719,0.931719,0.904012,0.931719,11959349.613195,0
+BBY.US,D,19970610,000000,0.931719,0.931719,0.917817,0.917817,2606040.8789353,0
+BBY.US,D,19970611,000000,0.931719,0.959041,0.917817,0.959041,2373871.5955554,0
+BBY.US,D,19970612,000000,0.959041,0.97275,0.959041,0.97275,2478217.7249655,0
+BBY.US,D,19970613,000000,0.945042,0.945042,0.910673,0.917817,4442530.4777336,0
+BBY.US,D,19970616,000000,0.910673,0.910673,0.876208,0.876208,6931181.0547338,0
+BBY.US,D,19970617,000000,0.883159,0.917817,0.8625,0.904012,9297231.118745,0
+BBY.US,D,19970618,000000,0.93867,1.03502,0.924479,1.01435,19224439.939363,0
+BBY.US,D,19970619,000000,1.01435,1.02826,0.97275,1.00036,6924660.5222121,0
+BBY.US,D,19970620,000000,0.959041,1.04207,0.959041,1.04207,11727183.437296,0
+BBY.US,D,19970623,000000,1.02826,1.04207,1.00741,1.04207,5386865.1759239,0
+BBY.US,D,19970624,000000,1.05568,1.10414,1.03502,1.10414,16104493.052403,0
+BBY.US,D,19970625,000000,1.097,1.15241,1.08349,1.14527,19811384.198249,0
+BBY.US,D,19970626,000000,1.14527,1.17983,1.13146,1.17983,17136217.387966,0
+BBY.US,D,19970627,000000,1.18687,1.22125,1.16592,1.18687,12025872.51067,0
+BBY.US,D,19970630,000000,1.16592,1.17983,1.1249,1.1387,6213805.4288697,0
+BBY.US,D,19970701,000000,1.13146,1.15241,1.13146,1.15241,2608647.0202896,0
+BBY.US,D,19970702,000000,1.14527,1.15241,1.111,1.1387,6162931.8094465,0
+BBY.US,D,19970703,000000,1.1387,1.1387,1.111,1.111,1419103.0095032,0
+BBY.US,D,19970707,000000,1.10414,1.111,1.08349,1.097,3923407.0078644,0
+BBY.US,D,19970708,000000,1.10414,1.1387,1.10414,1.1387,4228620.7570689,0
+BBY.US,D,19970709,000000,1.1387,1.15926,1.1249,1.15926,4344702.8091908,0
+BBY.US,D,19970710,000000,1.15241,1.15241,1.1249,1.1387,1573013.4726962,0
+BBY.US,D,19970711,000000,1.1387,1.1387,1.03502,1.08349,8111595.2841626,0
+BBY.US,D,19970714,000000,1.07625,1.111,1.07625,1.097,3372982.9102367,0
+BBY.US,D,19970715,000000,1.09014,1.111,1.08349,1.097,3568632.032359,0
+BBY.US,D,19970716,000000,1.08349,1.09014,1.04207,1.06948,5402512.3823214,0
+BBY.US,D,19970717,000000,1.06948,1.06948,1.05568,1.06254,3046904.4927902,0
+BBY.US,D,19970718,000000,1.06254,1.06254,1.04892,1.05568,1691706.8453084,0
+BBY.US,D,19970721,000000,1.05568,1.06948,1.01435,1.02826,5415555.5190193,0
+BBY.US,D,19970722,000000,1.02112,1.04207,1.00741,1.02826,6238585.5241067,0
+BBY.US,D,19970723,000000,1.03502,1.04207,1.00036,1.01435,2649082.6085419,0
+BBY.US,D,19970724,000000,1.02112,1.02826,1.01435,1.01435,2024308.9027584,0
+BBY.US,D,19970725,000000,1.01435,1.02112,1.00036,1.00741,2093440.0132424,0
+BBY.US,D,19970728,000000,1.00036,1.01435,0.986649,1.00036,3032560.3570697,0
+BBY.US,D,19970729,000000,1.00036,1.00741,0.986649,1.00036,3453850.9792599,0
+BBY.US,D,19970730,000000,0.993794,1.00036,0.986649,1.00036,2209524.1370188,0
+BBY.US,D,19970731,000000,1.00036,1.00036,0.97275,1.00036,5072519.5737073,0
+BBY.US,D,19970801,000000,1.00036,1.00036,0.986649,1.00036,6399017.5556485,0
+BBY.US,D,19970804,000000,1.00036,1.00036,0.986649,0.986649,2633427.1155265,0
+BBY.US,D,19970805,000000,0.97275,0.986649,0.97275,0.979701,2123440.6778056,0
+BBY.US,D,19970806,000000,0.97275,0.979701,0.959041,0.97275,7031617.9721126,0
+BBY.US,D,19970807,000000,0.97275,1.00741,0.97275,1.00036,9126357.9485505,0
+BBY.US,D,19970808,000000,1.06948,1.097,1.05568,1.09014,25705631.742195,0
+BBY.US,D,19970811,000000,1.097,1.15241,1.097,1.1387,10917196.568906,0
+BBY.US,D,19970812,000000,1.1387,1.1387,1.09014,1.1387,5382946.6414474,0
+BBY.US,D,19970813,000000,1.1387,1.16592,1.1387,1.15926,9323312.2130044,0
+BBY.US,D,19970814,000000,1.19373,1.23505,1.17983,1.20764,17789684.544327,0
+BBY.US,D,19970815,000000,1.2281,1.24209,1.16592,1.23505,11239364.738494,0
+BBY.US,D,19970818,000000,1.23505,1.23505,1.1249,1.15926,7437260.3520779,0
+BBY.US,D,19970819,000000,1.16592,1.26942,1.15926,1.26276,12821505.920892,0
+BBY.US,D,19970820,000000,1.24886,1.26276,1.2281,1.26276,9989823.5418903,0
+BBY.US,D,19970821,000000,1.24886,1.26942,1.2281,1.2558,4325138.1041439,0
+BBY.US,D,19970822,000000,1.23505,1.26276,1.20764,1.24886,10134604.223725,0
+BBY.US,D,19970825,000000,1.24886,1.3454,1.24886,1.28333,6794230.1910608,0
+BBY.US,D,19970826,000000,1.28333,1.29741,1.26276,1.28333,4484264.9933542,0
+BBY.US,D,19970827,000000,1.27656,1.29027,1.27656,1.29027,2626909.6904865,0
+BBY.US,D,19970828,000000,1.29027,1.30418,1.29027,1.30418,4511660.5523904,0
+BBY.US,D,19970829,000000,1.29027,1.31132,1.28333,1.30418,2502998.8560296,0
+BBY.US,D,19970902,000000,1.29027,1.32483,1.29027,1.32483,3700370.6133237,0
+BBY.US,D,19970903,000000,1.32483,1.3594,1.31132,1.3594,4923827.6081864,0
+BBY.US,D,19970904,000000,1.41442,1.41442,1.3733,1.40776,10546775.42283,0
+BBY.US,D,19970905,000000,1.40061,1.42147,1.36606,1.41442,7006828.5544305,0
+BBY.US,D,19970908,000000,1.41442,1.51107,1.41442,1.51107,11007194.419287,0
+BBY.US,D,19970909,000000,1.53192,1.60761,1.52468,1.60114,17788377.330341,0
+BBY.US,D,19970910,000000,1.5936,1.62151,1.53877,1.62151,9662436.8746305,0
+BBY.US,D,19970911,000000,1.60761,1.80098,1.60114,1.7527,23522188.699436,0
+BBY.US,D,19970912,000000,1.739,1.96635,1.69034,1.8563,40868406.596035,0
+BBY.US,D,19970915,000000,1.78736,1.82849,1.62151,1.70424,28452537.875971,0
+BBY.US,D,19970916,000000,1.78736,1.89733,1.77346,1.8563,32717682.937606,0
+BBY.US,D,19970917,000000,1.8701,1.87666,1.81469,1.8423,9299836.2242718,0
+BBY.US,D,19970918,000000,1.82849,1.82849,1.78736,1.81469,11382836.13469,0
+BBY.US,D,19970919,000000,1.81469,1.82849,1.74556,1.77346,6652056.6864069,0
+BBY.US,D,19970922,000000,1.74556,1.75937,1.72499,1.7527,5029479.9157553,0
+BBY.US,D,19970923,000000,1.74556,1.82849,1.73186,1.82849,7485519.5435291,0
+BBY.US,D,19970924,000000,1.82849,1.8423,1.80812,1.81469,4669481.2634419,0
+BBY.US,D,19970925,000000,1.80098,1.80812,1.77346,1.78736,2848643.0143501,0
+BBY.US,D,19970926,000000,1.78736,1.90475,1.78736,1.90475,10058952.58072,0
+BBY.US,D,19970929,000000,1.91132,1.92542,1.8701,1.90475,8337241.9633665,0
+BBY.US,D,19970930,000000,1.89733,1.90475,1.8701,1.89076,4638177.5282015,0
+BBY.US,D,19971001,000000,1.89076,1.89076,1.82849,1.84905,3890799.1661198,0
+BBY.US,D,19971002,000000,1.81469,1.81469,1.78002,1.78736,3560805.3216785,0
+BBY.US,D,19971003,000000,1.78736,1.8701,1.78736,1.8563,10202431.227705,0
+BBY.US,D,19971006,000000,1.8563,1.86285,1.81469,1.82849,5266862.517671,0
+BBY.US,D,19971007,000000,1.82849,1.86285,1.82154,1.8423,3499506.1010113,0
+BBY.US,D,19971008,000000,1.82849,1.89076,1.82849,1.88381,6427708.9345712,0
+BBY.US,D,19971009,000000,1.8563,1.91132,1.8563,1.90475,8932011.8971051,0
+BBY.US,D,19971010,000000,1.91818,1.96635,1.90475,1.93874,9648087.5597739,0
+BBY.US,D,19971013,000000,1.93874,1.95264,1.91132,1.93198,3421247.2808241,0
+BBY.US,D,19971014,000000,1.93874,1.97329,1.93198,1.95969,5299470.3594156,0
+BBY.US,D,19971015,000000,1.95969,2.14573,1.95264,2.12545,13156721.370487,0
+BBY.US,D,19971016,000000,2.12545,2.15954,2.07718,2.0908,9144615.4396111,0
+BBY.US,D,19971017,000000,2.04947,2.07718,2.02852,2.07004,5692072.7101646,0
+BBY.US,D,19971020,000000,2.0908,2.10469,2.07004,2.0908,6415974.0476866,0
+BBY.US,D,19971021,000000,2.09754,2.22876,2.0908,2.18038,7931598.547574,0
+BBY.US,D,19971022,000000,2.16648,2.29777,2.14573,2.29777,7279435.4977175,0
+BBY.US,D,19971023,000000,2.22179,2.28387,2.17362,2.22876,7032915.8636536,0
+BBY.US,D,19971024,000000,2.22876,2.25637,2.18695,2.20123,4053839.4106703,0
+BBY.US,D,19971027,000000,2.13202,2.13202,2.0012,2.04947,7619858.0508845,0
+BBY.US,D,19971028,000000,1.87666,2.29777,1.8701,2.27026,14792346.456975,0
+BBY.US,D,19971029,000000,2.28387,2.28387,2.13202,2.15287,6277714.9342003,0
+BBY.US,D,19971030,000000,2.0908,2.13202,2.04947,2.0908,3560805.3216785,0
+BBY.US,D,19971031,000000,2.13202,2.14573,2.11821,2.14573,3503415.3130425,0
+BBY.US,D,19971103,000000,2.20123,2.24912,2.20123,2.22876,5024259.346429,0
+BBY.US,D,19971104,000000,2.19428,2.24274,2.14573,2.24274,3975578.5188286,0
+BBY.US,D,19971105,000000,2.24274,2.24274,2.15954,2.17362,3022121.2900715,0
+BBY.US,D,19971106,000000,2.17362,2.24274,2.14573,2.24274,5761200.713167,0
+BBY.US,D,19971107,000000,2.19428,2.22179,2.16648,2.22179,6062506.2861673,0
+BBY.US,D,19971110,000000,2.22876,2.24274,2.17362,2.18038,3513850.2367317,0
+BBY.US,D,19971111,000000,2.17362,2.20819,2.14573,2.15954,1848230.7006463,0
+BBY.US,D,19971112,000000,2.13202,2.26312,2.11821,2.19428,8247242.0413313,0
+BBY.US,D,19971113,000000,2.21485,2.24274,2.18038,2.21485,4829911.2233292,0
+BBY.US,D,19971114,000000,2.21485,2.27682,2.18695,2.24912,5549899.2055108,0
+BBY.US,D,19971117,000000,2.24912,2.31873,2.24912,2.28387,9537221.9336693,0
+BBY.US,D,19971118,000000,2.24274,2.25637,2.19428,2.22876,7855948.9762227,0
+BBY.US,D,19971119,000000,2.21485,2.21485,2.18695,2.19428,1905615.5301459,0
+BBY.US,D,19971120,000000,2.18695,2.29777,2.16648,2.29777,6811183.5756171,0
+BBY.US,D,19971121,000000,2.29063,2.29777,2.22179,2.22876,3705586.0035138,0
+BBY.US,D,19971124,000000,2.21485,2.21485,2.15954,2.15954,3152552.6570501,0
+BBY.US,D,19971125,000000,2.16648,2.22179,2.16648,2.18038,3035164.4267694,0
+BBY.US,D,19971126,000000,2.18695,2.26312,2.18038,2.26312,3305155.9062569,0
+BBY.US,D,19971128,000000,2.25637,2.25637,2.22876,2.22876,1202588.1833115,0
+BBY.US,D,19971201,000000,2.22876,2.39432,2.22876,2.3808,9582872.9121117,0
+BBY.US,D,19971202,000000,2.38737,2.46315,2.36642,2.44973,9565919.5275555,0
+BBY.US,D,19971203,000000,2.44288,2.44973,2.3808,2.44973,5437731.5445565,0
+BBY.US,D,19971204,000000,2.68433,2.81524,2.66338,2.75335,34436779.126987,0
+BBY.US,D,19971205,000000,2.75972,2.79467,2.73974,2.76687,9057229.9455482,0
+BBY.US,D,19971208,000000,2.75972,2.95995,2.75335,2.9532,8877235.280614,0
+BBY.US,D,19971209,000000,2.93253,3.01536,2.89151,2.97385,10101992.238672,0
+BBY.US,D,19971210,000000,2.95995,3.01536,2.91902,3.00852,12513689.137816,0
+BBY.US,D,19971211,000000,2.97385,3.11219,2.9672,3.06335,11148062.781608,0
+BBY.US,D,19971212,000000,3.06335,3.13952,3.02898,3.04288,7236389.624802,0
+BBY.US,D,19971215,000000,3.04288,3.05688,2.66338,2.74621,16049714.364258,0
+BBY.US,D,19971216,000000,2.75335,2.87046,2.7186,2.78743,11510667.575278,0
+BBY.US,D,19971217,000000,2.78077,2.78743,2.58769,2.63587,10122863.121877,0
+BBY.US,D,19971218,000000,2.6152,2.6152,2.40117,2.42879,13605409.623368,0
+BBY.US,D,19971219,000000,2.29777,2.51848,2.29063,2.49811,12589342.852477,0
+BBY.US,D,19971222,000000,2.50485,2.58055,2.47706,2.55294,8195070.5303671,0
+BBY.US,D,19971223,000000,2.58769,2.58769,2.56018,2.57388,5234255.7117535,0
+BBY.US,D,19971224,000000,2.56674,2.58769,2.55294,2.58055,3263419.318982,0
+BBY.US,D,19971226,000000,2.58055,2.58055,2.46315,2.49077,3178633.7513096,0
+BBY.US,D,19971229,000000,2.53923,2.58055,2.52542,2.53209,3939059.3933982,0
+BBY.US,D,19971230,000000,2.53209,2.7186,2.53209,2.69794,7310739.2329579,0
+BBY.US,D,19971231,000000,2.68433,2.84276,2.67052,2.82924,6790314.7640661,0
+BBY.US,D,19980102,000000,2.83561,2.83561,2.75972,2.78743,4634266.2445158,0
+BBY.US,D,19980105,000000,2.90511,2.98786,2.90511,2.92559,7441170.5999365,0
+BBY.US,D,19980106,000000,2.91158,2.91158,2.87046,2.90511,2742993.8142629,0
+BBY.US,D,19980107,000000,3.07059,3.25006,3.05688,3.2016,18955746.351417,0
+BBY.US,D,19980108,000000,3.18083,3.30508,3.13952,3.23596,9456358.0079551,0
+BBY.US,D,19980109,000000,3.22225,3.24301,3.10524,3.1259,10823285.363186,0
+BBY.US,D,19980112,000000,3.04288,3.3326,3.02898,3.3326,12970205.137205,0
+BBY.US,D,19980113,000000,3.3466,3.36706,3.32575,3.3326,6159024.6690697,0
+BBY.US,D,19980114,000000,3.3326,3.41553,3.30508,3.41553,7825950.383314,0
+BBY.US,D,19980115,000000,3.40202,3.51921,3.38811,3.48456,8959405.3844869,0
+BBY.US,D,19980116,000000,3.48456,3.56739,3.4777,3.50531,7102044.9024831,0
+BBY.US,D,19980120,000000,3.50531,3.54644,3.50531,3.52578,4069493.8678586,0
+BBY.US,D,19980121,000000,3.53988,3.60195,3.50531,3.5812,5676417.2171491,0
+BBY.US,D,19980122,000000,3.5812,3.80189,3.57415,3.76752,11017630.378803,0
+BBY.US,D,19980123,000000,3.76752,3.82274,3.69164,3.76066,11728488.579628,0
+BBY.US,D,19980126,000000,3.74667,3.75352,3.64346,3.64346,5127299.2976803,0
+BBY.US,D,19980127,000000,3.62252,3.73306,3.56739,3.73306,7310739.2329579,0
+BBY.US,D,19980128,000000,3.73306,3.78789,3.66413,3.67793,5217298.1838882,0
+BBY.US,D,19980129,000000,3.64346,3.81569,3.61556,3.6845,6705531.2680482,0
+BBY.US,D,19980130,000000,3.69164,3.89177,3.67793,3.89177,7772470.6225365,0
+BBY.US,D,19980202,000000,3.95385,3.9883,3.90538,3.9883,9594610.906478,0
+BBY.US,D,19980203,000000,3.9883,4.17454,3.9883,4.14731,16165798.488034,0
+BBY.US,D,19980204,000000,4.13978,4.25738,4.05029,4.22947,11094584.056658,0
+BBY.US,D,19980205,000000,4.31288,4.38133,4.27099,4.36742,17333166.473285,0
+BBY.US,D,19980206,000000,4.36742,4.36742,4.16102,4.16102,8873319.8536192,0
+BBY.US,D,19980209,000000,4.16749,4.17454,4.09846,4.11942,7051178.5338505,0
+BBY.US,D,19980210,000000,4.11942,4.21596,4.11942,4.12607,6843791.4173618,0
+BBY.US,D,19980211,000000,4.27099,4.45055,4.25051,4.43684,14192354.918081,0
+BBY.US,D,19980212,000000,4.42294,4.42294,4.35382,4.40238,8321593.7211416,0
+BBY.US,D,19980213,000000,4.36105,4.36105,4.29869,4.30564,4746435.9771247,0
+BBY.US,D,19980217,000000,4.28508,4.36105,4.25738,4.3262,5131211.6171932,0
+BBY.US,D,19980218,000000,4.3262,4.34011,4.27099,4.29869,3702975.7188507,0
+BBY.US,D,19980219,000000,4.28508,4.28508,4.10571,4.18149,12706731.082757,0
+BBY.US,D,19980220,000000,4.16749,4.16749,4.09846,4.11942,6189020.1544967,0
+BBY.US,D,19980223,000000,4.18854,4.36742,4.18854,4.36742,13482803.931243,0
+BBY.US,D,19980224,000000,4.35382,4.35382,4.25738,4.27099,7068130.8825796,0
+BBY.US,D,19980225,000000,4.29174,4.49187,4.29174,4.47121,9355922.1264035,0
+BBY.US,D,19980226,000000,4.50568,4.5609,4.46416,4.51939,12658474.998788,0
+BBY.US,D,19980227,000000,4.53329,4.692,4.51939,4.56813,11924135.630095,0
+BBY.US,D,19980302,000000,4.5745,4.62297,4.54709,4.55424,4854691.3185661,0
+BBY.US,D,19980303,000000,4.5609,4.68505,4.51939,4.67172,8368545.6986067,0
+BBY.US,D,19980304,000000,4.76083,5.25107,4.76083,5.15452,25622149.245199,0
+BBY.US,D,19980305,000000,5.07132,5.13339,4.84386,4.90602,15826675.898063,0
+BBY.US,D,19980306,000000,5.01638,5.14063,5.00267,5.05789,19375742.189548,0
+BBY.US,D,19980309,000000,5.06494,5.2028,5.0299,5.11311,14270616.84575,0
+BBY.US,D,19980310,000000,5.14063,5.16795,4.90602,4.90602,14749301.619886,0
+BBY.US,D,19980311,000000,4.92679,4.97496,4.69904,4.86471,15010170.568807,0
+BBY.US,D,19980312,000000,4.88517,5.16795,4.87842,5.05094,14614956.897566,0
+BBY.US,D,19980313,000000,5.175,5.334,5.16795,5.24412,10982414.32405,0
+BBY.US,D,19980316,000000,5.26488,5.32009,5.25107,5.28554,5133820.8660292,0
+BBY.US,D,19980317,000000,5.30639,5.30639,5.2028,5.27867,3438199.6295532,0
+BBY.US,D,19980318,000000,5.27867,5.27867,5.11311,5.22317,5499029.7293965,0
+BBY.US,D,19980319,000000,5.20955,5.25107,5.14728,5.14728,3402981.5031454,0
+BBY.US,D,19980320,000000,5.15452,5.175,5.04388,5.15452,6547708.4853423,0
+BBY.US,D,19980323,000000,5.13339,5.16795,5.09911,5.09911,4259924.4923091,0
+BBY.US,D,19980324,000000,5.11311,5.21679,5.11311,5.18214,6427708.9345712,0
+BBY.US,D,19980325,000000,5.19594,5.27134,5.05094,5.07865,5930765.6335482,0
+BBY.US,D,19980326,000000,5.0853,5.09235,4.91973,5.01638,6181192.407989,0
+BBY.US,D,19980327,000000,5.10626,5.10626,5.02333,5.06494,5415555.5190193,0
+BBY.US,D,19980330,000000,5.09911,5.09911,5.02333,5.07132,3825585.554285,0
+BBY.US,D,19980331,000000,5.07132,5.14728,5.07132,5.11311,4083838.0035791,0
+BBY.US,D,19980401,000000,5.25107,5.52032,5.25107,5.48566,16681005.495081,0
+BBY.US,D,19980402,000000,5.59611,5.62362,5.32656,5.38883,16460576.277723,0
+BBY.US,D,19980403,000000,5.44444,5.63058,5.43034,5.52032,10728070.05096,0
+BBY.US,D,19980406,000000,5.5406,5.55479,5.38883,5.4234,4915996.7541968,0
+BBY.US,D,19980407,000000,5.4234,5.4234,5.22317,5.27134,6453799.351276,0
+BBY.US,D,19980408,000000,5.30639,5.4372,5.27867,5.4372,6272498.5081829,0
+BBY.US,D,19980409,000000,5.44444,5.62362,5.43034,5.56126,7036831.2906483,0
+BBY.US,D,19980413,000000,5.55479,5.71349,5.48566,5.62362,10771112.816393,0
+BBY.US,D,19980414,000000,5.62362,5.74111,5.60296,5.72016,5502947.2280457,0
+BBY.US,D,19980415,000000,5.7272,5.81651,5.67218,5.74111,5270774.837184,0
+BBY.US,D,19980416,000000,5.73387,5.73387,5.56126,5.57526,6028591.2304367,0
+BBY.US,D,19980417,000000,5.57526,5.60982,5.52032,5.55479,4746435.9771247,0
+BBY.US,D,19980420,000000,5.5406,5.61677,5.39598,5.41653,10330248.166711,0
+BBY.US,D,19980421,000000,5.41653,5.465,5.32656,5.38246,9415920.3480483,0
+BBY.US,D,19980422,000000,5.41653,5.61677,5.32009,5.61677,8424632.6365657,0
+BBY.US,D,19980423,000000,5.59611,5.59611,5.45121,5.45121,5343820.3388354,0
+BBY.US,D,19980424,000000,5.44444,5.44444,5.18214,5.27134,6332494.6581731,0
+BBY.US,D,19980427,000000,5.20955,5.334,4.90602,5.2028,15445811.541681,0
+BBY.US,D,19980428,000000,5.29895,5.40292,5.18214,5.28554,6841183.2043532,0
+BBY.US,D,19980429,000000,5.31285,5.35418,5.18214,5.30639,4775135.6426653,0
+BBY.US,D,19980430,000000,5.36817,5.44444,5.30639,5.38883,5879898.2290884,0
+BBY.US,D,19980501,000000,5.38883,5.41653,5.32009,5.32656,2894301.2435835,0
+BBY.US,D,19980504,000000,5.32009,5.32009,5.15452,5.16795,5123386.9781673,0
+BBY.US,D,19980505,000000,5.14063,5.22317,5.0853,5.20955,6039022.0108168,0
+BBY.US,D,19980506,000000,5.27867,5.51308,5.25107,5.47871,8228985.5860978,0
+BBY.US,D,19980507,000000,5.47871,5.47871,5.29248,5.334,5000778.1785601,0
+BBY.US,D,19980508,000000,5.334,5.334,5.20955,5.32009,3558194.0011882,0
+BBY.US,D,19980511,000000,5.34017,5.39598,5.2028,5.2028,4386444.5756019,0
+BBY.US,D,19980512,000000,5.20955,5.20955,5.07865,5.19594,4162102.0029023,0
+BBY.US,D,19980513,000000,5.22317,5.41653,5.16795,5.40292,7092917.19278,0
+BBY.US,D,19980514,000000,5.40292,5.4372,5.34017,5.37551,4623833.3924811,0
+BBY.US,D,19980515,000000,5.35418,5.35418,5.22317,5.22317,3311677.4746059,0
+BBY.US,D,19980518,000000,5.29895,5.34017,5.14063,5.175,5785985.9875402,0
+BBY.US,D,19980519,000000,5.175,5.32009,5.175,5.27134,3566027.9626593,0
+BBY.US,D,19980520,000000,5.30639,5.334,5.16149,5.26488,4278187.162506,0
+BBY.US,D,19980521,000000,5.24412,5.25107,4.94716,5.14063,14004536.649949,0
+BBY.US,D,19980522,000000,5.14063,5.14063,4.74027,4.87842,20027904.203578,0
+BBY.US,D,19980526,000000,4.97496,4.97496,4.74027,4.82339,10511553.153114,0
+BBY.US,D,19980527,000000,4.63667,4.92679,4.63667,4.89888,7434653.1748965,0
+BBY.US,D,19980528,000000,4.88517,4.94716,4.6164,4.75418,5479468.1318315,0
+BBY.US,D,19980529,000000,4.851,5.04388,4.80948,4.98191,9462219.7543476,0
+BBY.US,D,19980601,000000,4.94716,4.95449,4.5609,4.68505,7462040.4473148,0
+BBY.US,D,19980602,000000,4.90602,4.90602,4.68505,4.75418,6408801.9798264,0
+BBY.US,D,19980603,000000,5.00267,5.05094,4.80948,4.89888,9012886.1810916,0
+BBY.US,D,19980604,000000,5.00267,5.12692,4.93336,5.04388,12638910.293741,0
+BBY.US,D,19980605,000000,5.09911,5.48566,5.09911,5.30639,12666293.422851,0
+BBY.US,D,19980608,000000,5.4234,5.65132,5.40292,5.5824,8695933.4016938,0
+BBY.US,D,19980609,000000,5.5824,6.05825,5.5824,6.01684,9712001.2084133,0
+BBY.US,D,19980610,000000,6.03759,6.03759,5.70635,5.86516,10767848.924737,0
+BBY.US,D,19980611,000000,5.86516,6.18945,5.76158,6.05825,9422440.88057,0
+BBY.US,D,19980612,000000,6.05159,6.09271,5.77577,6.03759,7435954.1739191,0
+BBY.US,D,19980615,000000,5.92734,6.27923,5.88583,5.98941,9025277.782451,0
+BBY.US,D,19980616,000000,5.98247,5.98941,5.4234,5.5406,16956216.508068,0
+BBY.US,D,19980617,000000,5.63733,5.66485,5.27134,5.30639,16000154.173785,0
+BBY.US,D,19980618,000000,5.29248,5.37551,5.05789,5.2028,11111542.620351,0
+BBY.US,D,19980619,000000,5.175,5.36817,5.00267,5.23698,8447456.0541324,0
+BBY.US,D,19980622,000000,5.34809,5.47196,5.29248,5.29895,8550498.0770382,0
+BBY.US,D,19980623,000000,5.30639,5.48566,5.30639,5.465,4130798.2676621,0
+BBY.US,D,19980624,000000,5.52032,5.62362,5.47196,5.5406,7396827.8713073,0
+BBY.US,D,19980625,000000,5.52032,5.59611,5.29248,5.37551,4730137.2353885,0
+BBY.US,D,19980626,000000,5.43034,5.5406,5.27134,5.29895,5391429.0307754,0
+BBY.US,D,19980629,000000,5.36817,5.4234,5.175,5.32656,4661655.5885886,0
+BBY.US,D,19980630,000000,5.32656,5.58897,5.32656,5.5406,9563307.1712378,0
+BBY.US,D,19980701,000000,5.73387,5.73387,5.61677,5.63733,6753140.9958154,0
+BBY.US,D,19980702,000000,5.5824,5.86516,5.49947,5.81651,10161344.104115,0
+BBY.US,D,19980706,000000,5.89964,6.14089,5.86516,6.14089,7864426.1864145,0
+BBY.US,D,19980707,000000,6.2859,6.43746,6.23753,6.27199,7358347.9248977,0
+BBY.US,D,19980708,000000,6.57571,6.57571,6.36883,6.50678,5682936.7138437,0
+BBY.US,D,19980709,000000,6.74822,6.99662,6.63094,6.97626,14226265.830503,0
+BBY.US,D,19980710,000000,6.97626,7.10022,6.76909,6.89989,8365283.878605,0
+BBY.US,D,19980713,000000,6.92103,7.01729,6.7966,6.99662,4132101.3383393,0
+BBY.US,D,19980714,000000,7.01729,7.16924,6.96217,7.0311,4445138.6907424,0
+BBY.US,D,19980715,000000,7.0311,7.41755,7.00368,7.41755,5425338.9073699,0
+BBY.US,D,19980716,000000,7.41755,7.69395,7.34138,7.68631,9762212.9342256,0
+BBY.US,D,19980717,000000,7.76182,7.91454,7.59702,7.8793,5271425.3366953,0
+BBY.US,D,19980720,000000,7.85942,7.85942,7.51554,7.62531,7354436.641212,0
+BBY.US,D,19980721,000000,7.68631,7.74174,7.24581,7.27293,7928990.3345653,0
+BBY.US,D,19980722,000000,7.25266,7.90035,7.19038,7.8793,10315249.388171,0
+BBY.US,D,19980723,000000,7.8793,7.8793,7.58437,7.70804,6213805.4288697,0
+BBY.US,D,19980724,000000,7.74174,7.81703,7.56216,7.74174,5668594.6497777,0
+BBY.US,D,19980727,000000,7.66527,7.66527,7.39669,7.48706,12918031.554587,0
+BBY.US,D,19980728,000000,7.47326,7.48706,7.09327,7.43135,10059601.008577,0
+BBY.US,D,19980729,000000,7.36967,7.59007,7.07242,7.07242,3995797.8666957,0
+BBY.US,D,19980730,000000,7.21066,7.54064,7.21066,7.41755,6324019.5196359,0
+BBY.US,D,19980731,000000,7.41755,7.43774,7.01729,7.16924,3622760.2209933,0
+BBY.US,D,19980803,000000,7.12802,7.15515,6.94846,6.99016,6856833.5182324,0
+BBY.US,D,19980804,000000,7.16924,7.27901,7.05205,7.07242,7407256.5800329,0
+BBY.US,D,19980805,000000,6.97626,7.27901,6.84477,7.21781,8762451.120033,0
+BBY.US,D,19980806,000000,7.19038,7.81703,7.16924,7.74888,7670730.6344806,0
+BBY.US,D,19980807,000000,7.81703,8.1279,7.61787,7.62531,8561585.5718933,0
+BBY.US,D,19980810,000000,7.62531,7.86589,7.59007,7.74174,3809933.1687512,0
+BBY.US,D,19980811,000000,7.65147,7.66527,7.36967,7.62531,4773171.7142044,0
+BBY.US,D,19980812,000000,7.78296,8.0328,7.74888,8.01176,4349271.8431785,0
+BBY.US,D,19980813,000000,7.90035,8.05115,7.81703,8.05115,5309249.6044572,0
+BBY.US,D,19980814,000000,8.24665,8.24665,8.01176,8.09498,4521437.7257775,0
+BBY.US,D,19980817,000000,8.02605,8.37727,7.8793,8.34193,5272078.9436883,0
+BBY.US,D,19980818,000000,8.37727,8.40362,8.20416,8.21103,4779043.8188693,0
+BBY.US,D,19980819,000000,8.24665,8.3151,8.05115,8.05115,2684952.2702884,0
+BBY.US,D,19980820,000000,8.05115,8.06553,7.85942,8.02605,4244928.8212501,0
+BBY.US,D,19980821,000000,8.00423,8.01176,7.51554,7.98396,4646656.8100478,0
+BBY.US,D,19980824,000000,8.02605,8.09498,7.74174,7.78296,2711690.0790227,0
+BBY.US,D,19980825,000000,7.85942,8.10849,7.85942,8.01176,3851020.2923422,0
+BBY.US,D,19980826,000000,7.80342,7.8793,7.74174,7.80342,5026866.5236104,0
+BBY.US,D,19980827,000000,7.59007,7.61082,7.27901,7.34861,7141173.2767494,0
+BBY.US,D,19980828,000000,7.34861,7.39669,6.45851,6.61733,9824171.9768494,0
+BBY.US,D,19980831,000000,6.64484,6.83096,5.96162,5.96162,9025277.782451,0
+BBY.US,D,19980901,000000,6.05825,6.61733,5.74777,6.43746,8963314.5965182,0
+BBY.US,D,19980902,000000,6.6792,6.93455,6.61733,6.7966,10360250.902929,0
+BBY.US,D,19980903,000000,7.12802,7.59007,7.08613,7.29272,17822290.314417,0
+BBY.US,D,19980904,000000,7.33472,7.46572,6.72767,7.07242,6877050.794445,0
+BBY.US,D,19980908,000000,7.6588,7.66527,7.26588,7.44468,6619450.9163168,0
+BBY.US,D,19980909,000000,7.51554,7.70804,7.43774,7.52268,6822921.5699835,0
+BBY.US,D,19980910,000000,7.39669,7.57008,7.16924,7.57008,8106379.8939725,0
+BBY.US,D,19980911,000000,7.66527,7.76182,7.44468,7.53436,5697942.7431751,0
+BBY.US,D,19980914,000000,7.59007,7.81076,7.59007,7.78296,5635987.8438602,0
+BBY.US,D,19980915,000000,8.05115,8.05115,7.27293,7.41755,16474274.057241,0
+BBY.US,D,19980916,000000,7.55502,7.74174,7.53436,7.6588,9208532.1957323,0
+BBY.US,D,19980917,000000,7.44468,7.70804,7.36967,7.68631,4844263.6456676,0
+BBY.US,D,19980918,000000,7.68631,7.69395,7.50048,7.62531,3672324.5547761,0
+BBY.US,D,19980921,000000,7.47326,7.61787,7.41755,7.61082,3682757.4068108,0
+BBY.US,D,19980922,000000,7.66527,7.83875,7.3631,7.47326,4197972.700476,0
+BBY.US,D,19980923,000000,7.65147,7.80342,7.59702,7.74174,5108387.1637992,0
+BBY.US,D,19980924,000000,7.74174,7.9353,7.27901,7.27901,7054436.2105432,0
+BBY.US,D,19980925,000000,7.21066,7.61082,7.16924,7.50048,5722723.8742392,0
+BBY.US,D,19980928,000000,7.65147,7.70804,7.07242,7.08613,5218603.3262197,0
+BBY.US,D,19980929,000000,6.97626,7.14888,6.90713,6.90713,5622946.7788168,0
+BBY.US,D,19980930,000000,6.87962,6.89342,6.36177,6.38263,8367898.3065773,0
+BBY.US,D,19981001,000000,6.13413,6.34131,6.05825,6.25828,7367480.8137371,0
+BBY.US,D,19981002,000000,6.2859,6.2859,5.78938,5.99608,8399849.433847,0
+BBY.US,D,19981005,000000,5.96162,5.96162,5.5682,5.81023,7248126.583341,0
+BBY.US,D,19981006,000000,6.13413,6.2859,5.83755,6.07901,7471173.3361542,0
+BBY.US,D,19981007,000000,6.03759,6.18945,5.34809,5.70635,7778344.7988559,0
+BBY.US,D,19981008,000000,5.39598,5.41653,4.89888,5.175,10354383.977401,0
+BBY.US,D,19981009,000000,5.20955,5.29248,5.07132,5.16795,12469347.445015,0
+BBY.US,D,19981012,000000,5.29248,5.5682,5.29248,5.334,8737017.4178031,0
+BBY.US,D,19981013,000000,5.37551,5.40292,5.02333,5.05789,5157952.5334093,0
+BBY.US,D,19981014,000000,5.02333,5.71349,5.00267,5.32656,12252825.368032,0
+BBY.US,D,19981015,000000,5.34809,5.93401,5.32656,5.89964,12776512.692752,0
+BBY.US,D,19981016,000000,6.2859,6.47887,6.16203,6.2859,10872849.696968,0
+BBY.US,D,19981019,000000,6.2859,6.74157,6.2859,6.58981,8557674.2882075,0
+BBY.US,D,19981020,000000,6.70691,6.87962,6.36177,6.36177,8335286.3215235,0
+BBY.US,D,19981021,000000,6.40348,6.55534,6.21706,6.30694,4132101.3383393,0
+BBY.US,D,19981022,000000,6.34131,6.97626,6.34131,6.97626,9269838.6671903,0
+BBY.US,D,19981023,000000,6.96217,7.14888,6.65178,6.65883,6946835.5119221,0
+BBY.US,D,19981026,000000,6.69986,6.87962,6.69986,6.72767,4731434.0911022,0
+BBY.US,D,19981027,000000,6.93455,7.01729,6.63094,6.72767,9158968.8977768,0
+BBY.US,D,19981028,000000,6.76909,7.04509,6.6792,6.99016,6532710.7426288,0
+BBY.US,D,19981029,000000,7.05205,7.3772,7.04509,7.27901,6653360.7929114,0
+BBY.US,D,19981030,000000,6.96921,7.45799,6.83096,7.3631,13058247.345743,0
+BBY.US,D,19981102,000000,7.41755,7.72175,7.41755,7.70804,7732036.0701113,0
+BBY.US,D,19981103,000000,7.69395,7.74888,7.52268,7.57008,4841004.9331476,0
+BBY.US,D,19981104,000000,7.61082,7.65147,7.34138,7.44468,5057517.6876849,0
+BBY.US,D,19981105,000000,7.31386,7.45799,7.21781,7.3631,2810163.0679406,0
+BBY.US,D,19981106,000000,7.3772,7.40374,7.176,7.21066,3875149.8880677,0
+BBY.US,D,19981109,000000,7.21066,7.23827,7.12802,7.16924,5753377.1099682,0
+BBY.US,D,19981110,000000,7.12802,7.12802,6.84477,6.87962,9939604.5652873,0
+BBY.US,D,19981111,000000,6.93455,7.00368,6.36177,6.53459,14470180.35904,0
+BBY.US,D,19981112,000000,6.57571,6.7827,6.55534,6.76909,8747452.3414921,0
+BBY.US,D,19981113,000000,6.72767,6.89989,6.71415,6.84477,5240777.2801025,0
+BBY.US,D,19981116,000000,6.89989,7.0311,6.87962,6.89342,4358396.4453999,0
+BBY.US,D,19981117,000000,6.92103,7.05205,6.58981,6.96921,6692496.4179683,0
+BBY.US,D,19981118,000000,7.11412,7.66527,7.0311,7.65147,10049169.192369,0
+BBY.US,D,19981119,000000,7.59702,7.62531,7.3772,7.55502,5374469.4312555,0
+BBY.US,D,19981120,000000,7.65147,7.66527,7.3631,7.61787,4852740.8558594,0
+BBY.US,D,19981123,000000,7.77649,8.28034,7.77649,8.26046,9777216.8919025,0
+BBY.US,D,19981124,000000,8.28034,8.28806,8.05115,8.08011,6485750.4785457,0
+BBY.US,D,19981125,000000,8.08011,8.15474,7.99738,8.09498,4139924.941538,0
+BBY.US,D,19981127,000000,8.14798,8.85303,8.08755,8.83728,4680568.7582968,0
+BBY.US,D,19981130,000000,8.81962,9.15713,8.69314,8.83728,15092338.601024,0
+BBY.US,D,19981201,000000,8.75667,9.12169,8.47178,9.0013,9827434.8326783,0
+BBY.US,D,19981202,000000,8.97108,9.19265,8.79886,9.16283,4827957.6531409,0
+BBY.US,D,19981203,000000,8.85303,9.03258,8.43297,8.68755,11434359.217796,0
+BBY.US,D,19981204,000000,8.59024,8.59757,8.06553,8.28034,15563196.664479,0
+BBY.US,D,19981207,000000,8.28806,8.43895,8.06553,8.12123,9691783.9322007,0
+BBY.US,D,19981208,000000,8.0328,8.08755,7.55502,7.85942,12853466.370609,0
+BBY.US,D,19981209,000000,7.81703,7.81703,7.32072,7.43774,17734901.712873,0
+BBY.US,D,19981210,000000,7.46572,7.46572,7.24581,7.29272,9813737.0531603,0
+BBY.US,D,19981211,000000,7.25266,7.67966,7.19038,7.59702,10706547.632416,0
+BBY.US,D,19981214,000000,7.56216,7.80342,7.45799,7.51554,9986561.7218885,0
+BBY.US,D,19981215,000000,7.53436,8.16265,7.53436,8.14798,17832723.166451,0
+BBY.US,D,19981216,000000,8.2255,8.41076,8.14798,8.24665,10047213.550526,0
+BBY.US,D,19981217,000000,8.45315,8.45315,8.14798,8.14798,5568812.3752191,0
+BBY.US,D,19981218,000000,8.05115,8.20416,7.90788,7.90788,5727940.3002566,0
+BBY.US,D,19981221,000000,7.90788,8.37727,7.90788,8.27339,7244219.4429642,0
+BBY.US,D,19981222,000000,8.28034,8.65994,8.25349,8.53076,8349634.600553,0
+BBY.US,D,19981223,000000,8.72221,8.98905,8.61746,8.65994,9391135.0736751,0
+BBY.US,D,19981224,000000,8.74286,8.93537,8.70039,8.91383,2662775.2089239,0
+BBY.US,D,19981228,000000,8.91383,9.09399,8.75667,9.04784,4436660.4447233,0
+BBY.US,D,19981229,000000,9.03258,9.15713,8.96548,9.06879,4719697.1325632,0
+BBY.US,D,19981230,000000,9.12169,9.46393,9.06879,9.34905,8812671.1324632,0
+BBY.US,D,19981231,000000,9.43208,9.54309,9.34905,9.4118,5510767.7237628,0
+BBY.US,D,19990104,000000,9.46393,9.88681,9.46393,9.73618,12533908.485683,0
+BBY.US,D,19990105,000000,9.73618,10.1223,9.73618,10.0992,7633557.902057,0
+BBY.US,D,19990106,000000,10.579,11.3484,10.5635,11.1911,19086179.790051,0
+BBY.US,D,19990107,000000,11.1583,11.1843,10.8667,10.9246,8179417.1090061,0
+BBY.US,D,19990108,000000,11.2354,11.2354,10.7025,10.7025,8525715.9101468,0
+BBY.US,D,19990111,000000,10.717,10.9246,10.552,10.6948,6869224.0837644,0
+BBY.US,D,19990112,000000,10.6601,10.9603,10.606,10.8667,3455157.1574187,0
+BBY.US,D,19990113,000000,10.5703,11.3214,10.522,11.1968,6271192.3300241,0
+BBY.US,D,19990114,000000,11.1968,11.9026,11.1583,11.4584,9985255.5437297,0
+BBY.US,D,19990115,000000,11.5184,12.0956,11.5184,11.9576,4563182.5996706,0
+BBY.US,D,19990119,000000,12.3852,13.09,12.3728,12.9104,10635461.915916,0
+BBY.US,D,19990120,000000,13.0331,13.0755,12.7733,12.7927,10439811.757967,0
+BBY.US,D,19990121,000000,12.7927,12.8834,12.2627,12.5369,6735530.8967842,0
+BBY.US,D,19990122,000000,12.5175,12.5175,12.1507,12.1507,12851509.692939,0
+BBY.US,D,19990125,000000,12.1777,12.7019,12.1777,12.7019,5458603.4635894,0
+BBY.US,D,19990126,000000,12.8834,13.3931,12.868,13.2619,10139166.006923,0
+BBY.US,D,19990127,000000,13.3043,13.6818,12.9587,13.5881,6213805.4288697,0
+BBY.US,D,19990128,000000,13.6056,14.0949,13.455,13.871,8272025.2440499,0
+BBY.US,D,19990129,000000,13.7995,14.0486,13.7995,13.9165,9676790.3327961,0
+BBY.US,D,19990201,000000,14.0845,14.8355,14.0265,14.5651,11563487.514098,0
+BBY.US,D,19990202,000000,14.3393,14.5236,13.2821,13.6548,13278675.527275,0
+BBY.US,D,19990203,000000,13.648,14.0699,13.3776,13.7803,7246824.5484911,0
+BBY.US,D,19990204,000000,13.8218,13.9299,13.0331,13.3931,5980329.967331,0
+BBY.US,D,19990205,000000,13.1441,13.2281,12.7387,13.1132,9016142.8219572,0
+BBY.US,D,19990208,000000,13.1132,13.4222,12.6594,12.8197,8705063.1830515,0
+BBY.US,D,19990209,000000,12.8612,13.4762,12.6672,13.0475,11430450.005765,0
+BBY.US,D,19990210,000000,12.898,13.1286,12.1931,12.4209,9547006.3578471,0
+BBY.US,D,19990211,000000,12.5369,13.8324,12.3852,13.8083,18921184.939484,0
+BBY.US,D,19990212,000000,13.4222,13.7995,13.1644,13.4222,10340030.519236,0
+BBY.US,D,19990216,000000,13.2281,13.9531,13.2281,13.6143,8423324.3867523,0
+BBY.US,D,19990217,000000,13.2619,13.8769,13.0755,13.1441,9434180.9465907,0
+BBY.US,D,19990218,000000,13.3043,13.4222,12.7318,13.0398,10704593.0264,0
+BBY.US,D,19990219,000000,12.9587,13.5727,12.9172,13.1644,6744663.7856236,0
+BBY.US,D,19990222,000000,13.5881,13.8769,13.4617,13.7995,14119314.595566,0
+BBY.US,D,19990223,000000,14.1095,15.0256,13.9859,14.5942,16582531.470337,0
+BBY.US,D,19990224,000000,14.5651,14.7737,14.3393,14.544,7493997.7895482,0
+BBY.US,D,19990225,000000,14.429,14.429,13.648,14.3209,9224187.6887479,0
+BBY.US,D,19990226,000000,14.3209,14.3393,13.8218,14.2206,6912922.5278459,0
+BBY.US,D,19990301,000000,14.1442,14.151,13.5727,13.5727,7058353.7091925,0
+BBY.US,D,19990302,000000,13.648,14.4407,13.648,14.3054,8005287.2979461,0
+BBY.US,D,19990303,000000,14.2967,14.544,14.1964,14.3847,9342227.4543671,0
+BBY.US,D,19990304,000000,14.544,14.7882,14.0207,14.261,10535682.74884,0
+BBY.US,D,19990305,000000,14.4146,14.6627,14.0573,14.1095,8512026.4172467,0
+BBY.US,D,19990308,000000,14.1442,15.1879,14.0419,15.1107,9259396.4927104,0
+BBY.US,D,19990309,000000,15.1174,15.4631,14.9407,15.158,6586844.1103994,0
+BBY.US,D,19990310,000000,15.3124,15.3934,14.8268,15.0498,5395339.2786339,0
+BBY.US,D,19990311,000000,15.3124,15.4958,15.1174,15.2304,6608357.2064983,0
+BBY.US,D,19990312,000000,15.3337,15.4282,15.2013,15.3732,3427764.7058641,0
+BBY.US,D,19990315,000000,15.353,15.8492,15.353,15.7556,5422076.0515409,0
+BBY.US,D,19990316,000000,15.9437,16.4082,15.8646,16.2922,7824646.2768097,0
+BBY.US,D,19990317,000000,16.3405,16.4834,16.0229,16.2643,5744247.3286106,0
+BBY.US,D,19990318,000000,16.5269,17.0782,16.4438,16.7885,11277194.185392,0
+BBY.US,D,19990319,000000,16.7518,16.8841,15.4504,15.4504,9210164.6594741,0
+BBY.US,D,19990322,000000,15.8347,15.8347,14.9108,15.2535,7853990.2268981,0
+BBY.US,D,19990323,000000,15.0633,15.0856,14.429,14.7177,6197498.4005158,0
+BBY.US,D,19990324,000000,14.4937,14.6096,13.8769,13.9936,8092353.757217,0
+BBY.US,D,19990325,000000,14.6433,15.4061,14.6096,15.2438,6945528.2979361,0
+BBY.US,D,19990326,000000,15.2237,15.5595,14.9542,15.2969,4647306.2737319,0
+BBY.US,D,19990329,000000,15.4929,16.0607,15.4504,15.9119,5286100.9371349,0
+BBY.US,D,19990330,000000,15.8347,16.0229,14.8712,15.3337,7907464.8085394,0
+BBY.US,D,19990331,000000,15.9293,16.4438,15.7556,15.9437,6932814.5543029,0
+BBY.US,D,19990401,000000,16.2498,16.2498,15.5451,15.7556,4011777.5736397,0
+BBY.US,D,19990405,000000,16.0229,16.0983,15.7556,15.966,3769824.9019089,0
+BBY.US,D,19990406,000000,16.0423,16.7297,16.0229,16.691,4206446.8031861,0
+BBY.US,D,19990407,000000,16.6804,16.8696,16.2711,16.2922,3817755.7361227,0
+BBY.US,D,19990408,000000,16.0607,16.5617,15.966,16.2161,3556894.0379928,0
+BBY.US,D,19990409,000000,16.2161,16.6215,15.8076,16.4834,3735262.4541487,0
+BBY.US,D,19990412,000000,15.9883,17.2278,15.9119,17.1892,5144583.1111284,0
+BBY.US,D,19990413,000000,17.2703,17.5937,16.9401,16.9632,3523635.6967369,0
+BBY.US,D,19990414,000000,17.0357,17.2509,16.1794,16.3482,4884695.0906111,0
+BBY.US,D,19990415,000000,16.3753,16.5403,15.602,15.7748,3465590.0094532,0
+BBY.US,D,19990416,000000,15.8076,16.3309,15.6976,16.0037,2577019.0711208,0
+BBY.US,D,19990419,000000,15.8694,15.9437,13.8961,14.0265,9322010.1781545,0
+BBY.US,D,19990420,000000,14.4937,15.9293,14.4937,15.5595,4990996.861864,0
+BBY.US,D,19990421,000000,15.5789,16.5617,15.5789,16.3309,7999745.622173,0
+BBY.US,D,19990422,000000,16.7113,16.7885,16.0983,16.0983,3065166.1271599,0
+BBY.US,D,19990423,000000,16.2161,16.2372,15.6426,15.6426,2911908.2351328,0
+BBY.US,D,19990426,000000,15.7169,15.9119,15.3732,15.6426,4321229.9279399,0
+BBY.US,D,19990427,000000,15.9437,16.4082,15.8694,16.1214,3735262.4541487,0
+BBY.US,D,19990428,000000,16.0229,16.2498,15.4282,15.4929,3059617.2005962,0
+BBY.US,D,19990429,000000,15.4061,15.4282,14.5873,14.9542,3359616.5954377,0
+BBY.US,D,19990430,000000,15.1049,15.3337,13.4222,14.6096,8463438.8685581,0
+BBY.US,D,19990503,000000,14.6821,15.2237,14.6821,15.1821,5774569.0996204,0
+BBY.US,D,19990504,000000,15.2237,15.6426,14.7592,14.7804,4383838.4342477,0
+BBY.US,D,19990505,000000,14.7804,14.8712,14.0265,14.4696,3863087.6797731,0
+BBY.US,D,19990506,000000,15.0073,15.0073,14.0265,14.2012,3442765.5560593,0
+BBY.US,D,19990507,000000,14.2206,14.5651,13.648,14.3054,5239802.5666628,0
+BBY.US,D,19990510,000000,14.3393,14.8018,13.9742,14.1095,4282744.8023941,0
+BBY.US,D,19990511,000000,14.3711,14.7592,14.181,14.7042,4055146.6246564,0
+BBY.US,D,19990512,000000,14.6627,15.1821,14.6627,15.0498,2999294.7650231,0
+BBY.US,D,19990513,000000,15.2535,15.3934,14.4551,14.5651,3077881.9424476,0
+BBY.US,D,19990514,000000,14.1095,14.6221,13.9531,14.0699,3632873.0024087,0
+BBY.US,D,19990517,000000,13.7262,13.7398,12.7318,13.6693,5770009.388078,0
+BBY.US,D,19990518,000000,13.7995,14.1095,13.455,13.704,5059473.3295278,0
+BBY.US,D,19990519,000000,13.6693,13.9531,13.4366,13.7803,2717560.112033,0
+BBY.US,D,19990520,000000,13.7803,14.7042,13.7262,14.6433,7035197.7910793,0
+BBY.US,D,19990521,000000,14.6433,15.1821,14.1095,14.1674,5694353.6017633,0
+BBY.US,D,19990524,000000,14.2399,14.4146,13.1865,13.5312,3445702.1263054,0
+BBY.US,D,19990525,000000,13.3043,13.5312,12.4209,12.615,5935655.7739826,0
+BBY.US,D,19990526,000000,13.1509,13.4878,12.6479,13.399,4473834.2129739,0
+BBY.US,D,19990527,000000,13.3776,13.5506,12.841,13.1731,2723757.4664536,0
+BBY.US,D,19990528,000000,13.3363,14.4937,13.3266,13.9531,4403727.3532229,0
+BBY.US,D,19990601,000000,13.8769,14.7177,13.5727,14.3711,3860471.1801464,0
+BBY.US,D,19990602,000000,14.9108,14.9108,14.0699,14.6821,4152968.0782358,0
+BBY.US,D,19990603,000000,15.5258,17.1524,15.5258,16.9632,14477349.319419,0
+BBY.US,D,19990604,000000,16.8696,18.3061,16.5269,17.7896,11842289.740151,0
+BBY.US,D,19990607,000000,17.753,17.7684,17.0222,17.2162,5650007.7656523,0
+BBY.US,D,19990608,000000,17.3678,17.6718,17.2162,17.2703,3251027.7176227,0
+BBY.US,D,19990609,000000,16.9854,17.0984,16.635,16.776,3992537.0825212,0
+BBY.US,D,19990610,000000,16.5617,16.635,16.3888,16.5403,2974515.7056134,0
+BBY.US,D,19990611,000000,16.4834,16.7113,16.4082,16.4632,1828662.8881178,0
+BBY.US,D,19990614,000000,16.5403,16.6215,16.0229,16.1794,3369723.1618894,0
+BBY.US,D,19990615,000000,16.5617,17.1352,16.4834,16.5403,5358491.7959661,0
+BBY.US,D,19990616,000000,17.0645,17.7896,16.8696,17.3243,5680333.6799712,0
+BBY.US,D,19990617,000000,17.4025,18.6285,17.0222,18.2086,7727468.0719509,0
+BBY.US,D,19990618,000000,18.0706,18.3998,17.7896,18.3998,4353178.9835553,0
+BBY.US,D,19990621,000000,18.363,18.5108,17.9808,18.2289,4042752.9516426,0
+BBY.US,D,19990622,000000,18.2086,18.9423,18.0378,18.6285,4506437.9114096,0
+BBY.US,D,19990623,000000,19.4734,19.7011,19.0089,19.4192,10057651.581697,0
+BBY.US,D,19990624,000000,19.4502,19.6316,19.149,19.6316,5842394.0319458,0
+BBY.US,D,19990625,000000,19.6316,20.0111,19.3633,19.4502,8278874.133809,0
+BBY.US,D,19990628,000000,19.5901,19.7205,19.0524,19.2243,9330160.0669361,0
+BBY.US,D,19990629,000000,19.149,20.3557,19.091,19.9686,45567231.809565,0
+BBY.US,D,19990630,000000,20.0448,20.7776,20.0313,20.6994,9199728.6999576,0
+BBY.US,D,19990701,000000,20.7226,21.1638,20.5063,21.1001,5727940.3002566,0
+BBY.US,D,19990702,000000,21.2168,22.3946,21.0769,22.3946,6528144.8161228,0
+BBY.US,D,19990706,000000,22.6187,23.9577,22.5443,23.6873,8955168.8510455,0
+BBY.US,D,19990707,000000,23.6873,24.3969,23.3098,24.228,9528741.6159956,0
+BBY.US,D,19990708,000000,24.1488,24.6894,23.6139,23.7694,10778613.241491,0
+BBY.US,D,19990709,000000,23.6468,23.8389,23.2471,23.3098,6396408.3068125,0
+BBY.US,D,19990712,000000,23.3311,23.5928,23.0579,23.2094,5058822.8300165,0
+BBY.US,D,19990713,000000,22.7682,23.1911,22.5994,22.9546,7026072.1530307,0
+BBY.US,D,19990714,000000,23.4644,23.5783,22.8446,22.8668,4900999.0114833,0
+BBY.US,D,19990715,000000,23.1506,23.3832,22.998,23.3648,4777737.6407105,0
+BBY.US,D,19990716,000000,23.3648,23.8389,23.1911,23.2094,4972093.0146011,0
+BBY.US,D,19990719,000000,23.1168,23.1911,22.3087,22.4468,4838389.4693482,0
+BBY.US,D,19990720,000000,22.4053,22.4265,21.4119,21.5239,6076846.2785788,0
+BBY.US,D,19990721,000000,21.5422,22.0385,21.3143,21.7574,3260811.1059733,0
+BBY.US,D,19990722,000000,21.7711,21.7711,21.0643,21.0769,3136895.0923801,0
+BBY.US,D,19990723,000000,21.1638,21.4524,20.6048,21.3926,2973857.9553114,0
+BBY.US,D,19990726,000000,20.851,20.9465,20.6048,20.6241,2992448.9827457,0
+BBY.US,D,19990727,000000,21.0461,22.0809,21.0461,21.9661,5162843.709671,0
+BBY.US,D,19990728,000000,22.2692,23.1168,22.1562,22.9025,4370140.6547296,0
+BBY.US,D,19990729,000000,22.6958,22.8879,22.1156,22.6379,4738285.0525158,0
+BBY.US,D,19990730,000000,22.6958,23.0579,22.6187,22.8879,3332548.3578115,0
+BBY.US,D,19990802,000000,22.8446,23.1911,22.1156,22.2102,3229835.7279704,0
+BBY.US,D,19990803,000000,22.4806,22.6737,21.604,21.8318,4578506.6279669,0
+BBY.US,D,19990804,000000,21.8647,22.0578,21.3143,21.7574,4552418.2829167,0
+BBY.US,D,19990805,000000,21.6203,21.6783,20.5256,20.6376,8382893.9776361,0
+BBY.US,D,19990806,000000,20.2389,20.851,19.9686,20.1829,4465680.1808833,0
+BBY.US,D,19990809,000000,20.0718,20.1607,18.1536,18.1536,9589396.5521152,0
+BBY.US,D,19990810,000000,18.3998,18.9423,17.3678,18.8574,11645335.475697,0
+BBY.US,D,19990811,000000,19.4734,19.7205,19.091,19.3941,6799769.7951793,0
+BBY.US,D,19990812,000000,19.5679,20.1607,19.5679,20.0844,9461896.5762464,0
+BBY.US,D,19990813,000000,20.5498,21.2748,20.487,21.1956,5826739.5747575,0
+BBY.US,D,19990816,000000,21.1638,21.2168,20.7226,21.2168,3258857.5357849,0
+BBY.US,D,19990817,000000,21.6203,21.66,20.431,20.8876,5293600.3264052,0
+BBY.US,D,19990818,000000,20.9301,21.3492,20.6994,21.24,2762556.4476553,0
+BBY.US,D,19990819,000000,21.1638,21.1763,20.57,20.9465,2635715.2579157,0
+BBY.US,D,19990820,000000,21.1638,22.2963,21.1638,22.2692,5163816.3514561,0
+BBY.US,D,19990823,000000,22.3946,22.6379,21.4524,21.66,6073913.8516417,0
+BBY.US,D,19990824,000000,21.1638,22.3946,21.1222,21.6397,4313401.1456049,0
+BBY.US,D,19990825,000000,21.6397,22.9237,21.3492,22.9025,5187626.9123895,0
+BBY.US,D,19990826,000000,22.9429,23.6139,22.4265,22.6187,7039759.5742764,0
+BBY.US,D,19990827,000000,22.5443,22.8446,21.7711,22.2333,4859259.3167266,0
+BBY.US,D,19990830,000000,22.2333,22.2333,21.1638,21.5596,3652110.3860453,0
+BBY.US,D,19990831,000000,21.7711,21.8541,20.1076,21.575,7639101.6494846,0
+BBY.US,D,19990901,000000,21.6203,22.3251,20.9659,22.0578,5383270.8553757,0
+BBY.US,D,19990902,000000,20.9301,21.0461,18.6093,18.8439,22675358.491686,0
+BBY.US,D,19990903,000000,19.203,19.3807,17.0984,18.0899,27420488.290652,0
+BBY.US,D,19990907,000000,17.5203,17.5416,16.6003,17.1524,21049190.507968,0
+BBY.US,D,19990908,000000,17.1205,17.8224,17.0984,17.443,11395557.129113,0
+BBY.US,D,19990909,000000,17.4749,18.3804,17.4749,18.252,7783556.045737,0
+BBY.US,D,19990910,000000,18.479,18.7078,18.0185,18.2086,5098604.8112758,0
+BBY.US,D,19990913,000000,18.252,18.6093,18.1333,18.5542,3860471.1801464,0
+BBY.US,D,19990914,000000,18.4143,18.6285,16.3309,16.7885,18026091.396975,0
+BBY.US,D,19990915,000000,17.0645,17.2278,16.498,16.7113,10419269.231998,0
+BBY.US,D,19990916,000000,16.7885,17.0357,16.6215,16.9024,6688249.5262544,0
+BBY.US,D,19990917,000000,17.0645,17.4025,16.9401,17.2509,6752817.8177141,0
+BBY.US,D,19990920,000000,17.3118,18.2617,17.3118,18.1913,7538998.2684793,0
+BBY.US,D,19990921,000000,18.0706,18.6285,17.9065,18.479,7190739.6821866,0
+BBY.US,D,19990922,000000,18.3998,18.4471,18.0706,18.3207,6219019.7832326,0
+BBY.US,D,19990923,000000,18.3998,18.5542,17.6294,17.7896,5031431.4142891,0
+BBY.US,D,19990924,000000,17.753,17.753,17.2509,17.4025,6352057.2915654,0
+BBY.US,D,19990927,000000,17.4749,18.1121,17.4749,17.8659,3786453.0367096,0
+BBY.US,D,19990928,000000,17.9808,18.1536,17.1892,17.7278,5485661.342943,0
+BBY.US,D,19990929,000000,17.6526,18.3998,17.5753,18.1333,3203746.3470929,0
+BBY.US,D,19990930,000000,18.3998,19.3421,18.3419,19.0089,6439447.9647647,0
+BBY.US,D,19991001,000000,18.8574,18.8574,18.0899,18.7078,5046753.3709311,0
+BBY.US,D,19991004,000000,18.7078,19.1682,18.6285,18.6942,3192006.2810721,0
+BBY.US,D,19991005,000000,18.7289,19.4376,18.363,18.7821,4407638.6369087,0
+BBY.US,D,19991006,000000,19.149,20.2389,19.091,19.7011,7574215.3590599,0
+BBY.US,D,19991007,000000,19.7011,20.6579,19.6635,20.3355,4893175.4082846,0
+BBY.US,D,19991008,000000,20.2254,20.7776,20.1076,20.6241,4344378.5952623,0
+BBY.US,D,19991011,000000,20.6994,21.24,20.2389,20.4745,4943715.4913342,0
+BBY.US,D,19991012,000000,20.3895,20.6241,19.8604,20.3731,5287078.7580563,0
+BBY.US,D,19991013,000000,20.2254,20.8876,19.7949,19.9146,4963607.5177912,0
+BBY.US,D,19991014,000000,19.9146,19.9146,19.3198,19.3198,4866761.8134787,0
+BBY.US,D,19991015,000000,18.8574,19.4192,18.5707,18.9423,4453944.2581716,0
+BBY.US,D,19991018,000000,18.9955,18.9955,17.5618,18.17,6526837.6021368,0
+BBY.US,D,19991019,000000,18.6942,18.8439,17.7114,17.8659,5414906.0553352,0
+BBY.US,D,19991020,000000,17.7896,17.9393,17.2162,17.5618,9032445.7070022,0
+BBY.US,D,19991021,000000,17.4749,18.2617,17.3243,17.8659,5614140.1755604,0
+BBY.US,D,19991022,000000,17.8659,18.3061,17.8659,18.1913,5313161.9239702,0
+BBY.US,D,19991025,000000,18.1121,18.1121,17.6718,17.6912,4054165.6962532,0
+BBY.US,D,19991026,000000,17.753,17.8224,16.0037,16.0037,18633911.718203,0
+BBY.US,D,19991027,000000,16.0229,16.0229,14.8712,15.5595,18649233.674845,0
+BBY.US,D,19991028,000000,15.9883,16.635,15.7556,16.579,7415412.6837781,0
+BBY.US,D,19991029,000000,17.5618,17.5618,16.9401,17.0984,8323221.0057471,0
+BBY.US,D,19991101,000000,16.9632,17.0222,15.3337,15.8076,9490587.9551691,0
+BBY.US,D,19991102,000000,15.8347,16.498,15.3934,15.602,14343660.275748,0
+BBY.US,D,19991103,000000,15.9293,16.3482,15.6426,15.8347,8079635.8702747,0
+BBY.US,D,19991104,000000,16.5403,16.6592,15.8492,15.9437,6697381.3792665,0
+BBY.US,D,19991105,000000,16.635,16.7113,15.3337,15.5258,12476844.762631,0
+BBY.US,D,19991108,000000,15.3337,15.4708,14.4551,15.0256,15277880.120868,0
+BBY.US,D,19991109,000000,14.7177,15.2237,14.0699,14.8712,11422949.580667,0
+BBY.US,D,19991110,000000,14.8712,15.2013,14.7177,14.8712,4976322.2972517,0
+BBY.US,D,19991111,000000,15.0633,16.691,15.0498,16.6804,16933394.126329,0
+BBY.US,D,19991112,000000,16.7297,16.9401,15.602,16.1794,6986282.9209806,0
+BBY.US,D,19991115,000000,16.16,16.3888,15.966,15.966,4078621.5775617,0
+BBY.US,D,19991117,000000,16.0983,16.4438,15.6213,15.6841,4236120.1463393,0
+BBY.US,D,19991118,000000,15.6426,15.8935,15.1821,15.2535,6718900.690329,0
+BBY.US,D,19991119,000000,15.2237,15.5026,15.0256,15.4061,6108477.3352292,0
+BBY.US,D,19991122,000000,15.5595,15.9883,15.3732,15.7942,5864244.8077272,0
+BBY.US,D,19991123,000000,15.9437,17.3118,15.9293,16.5617,13772368.402397,0
+BBY.US,D,19991124,000000,17.0222,17.1738,16.4274,17.0357,7571607.1460513,0
+BBY.US,D,19991126,000000,17.1738,18.0706,17.1352,17.753,5331426.6658217,0
+BBY.US,D,19991129,000000,18.9955,20.5498,18.9423,20.431,19273350.666153,0
+BBY.US,D,19991130,000000,20.1964,20.1964,19.091,19.1682,10052428.940716,0
+BBY.US,D,19991201,000000,19.3198,20.4107,19.2445,20.3895,8351262.9209857,0
+BBY.US,D,19991202,000000,18.7821,19.26,18.3998,19.0089,18793035.499932,0
+BBY.US,D,19991203,000000,18.6731,19.3941,17.2509,17.3243,15956453.658048,0
+BBY.US,D,19991206,000000,17.3455,17.4749,15.4061,16.2498,32316598.197528,0
+BBY.US,D,19991207,000000,15.6426,15.8935,15.3337,15.5789,12439345.744625,0
+BBY.US,D,19991208,000000,15.4929,15.5026,14.1095,14.6096,22868396.293319,0
+BBY.US,D,19991209,000000,14.7177,15.2237,13.1509,13.4222,23895551.594893,0
+BBY.US,D,19991210,000000,13.6143,14.8018,13.5312,14.7592,22675358.491686,0
+BBY.US,D,19991213,000000,14.5651,15.8076,14.429,15.8076,17181540.009171,0
+BBY.US,D,19991214,000000,15.3337,15.3337,14.2399,15.0256,35362521.761916,0
+BBY.US,D,19991215,000000,14.124,14.8355,14.012,14.4937,11712508.872684,0
+BBY.US,D,19991216,000000,15.9293,15.9293,14.9948,15.4708,18729453.316011,0
+BBY.US,D,19991217,000000,14.932,15.0856,14.3054,14.4937,14191700.275262,0
+BBY.US,D,19991220,000000,14.3054,14.9542,13.8218,13.9742,9510487.2324167,0
+BBY.US,D,19991221,000000,13.9165,13.9165,13.1865,13.648,10121882.193474,0
+BBY.US,D,19991222,000000,13.4762,14.0486,13.0475,13.5881,11381864.528731,0
+BBY.US,D,19991223,000000,13.9936,14.0902,13.6277,13.7995,6228802.135756,0
+BBY.US,D,19991227,000000,13.7995,14.0902,13.1865,13.2619,6428038.3276358,0
+BBY.US,D,19991228,000000,13.3776,13.7803,13.3363,13.6818,6722813.009842,0
+BBY.US,D,19991229,000000,13.7803,14.738,13.7803,14.4937,8557021.7170417,0
+BBY.US,D,19991230,000000,14.5651,15.1174,14.5651,15.1049,7724533.5733592,0
+BBY.US,D,19991231,000000,15.1049,15.4929,15.0073,15.4061,6140107.3560525,0
+BBY.US,D,20000103,000000,17.7114,17.753,16.5617,17.7114,28179931.968511,0
+BBY.US,D,20000104,000000,17.4025,17.9808,16.8696,17.5937,16708070.625227,0
+BBY.US,D,20000105,000000,17.4749,17.9065,16.0983,17.4749,16119170.724498,0
+BBY.US,D,20000106,000000,17.2278,17.8224,16.9854,17.3243,8653865.3496997,0
+BBY.US,D,20000107,000000,17.3243,17.8659,17.2509,17.8659,8331375.0378379,0
+BBY.US,D,20000110,000000,18.1121,18.3061,17.443,17.6718,5510767.7237628,0
+BBY.US,D,20000111,000000,17.4981,17.5618,17.0222,17.1352,7636816.6145771,0
+BBY.US,D,20000112,000000,16.8696,17.2162,16.2711,16.691,5934022.2744136,0
+BBY.US,D,20000113,000000,16.691,17.0357,16.2498,16.2498,3983732.5509193,0
+BBY.US,D,20000114,000000,16.9632,17.0645,16.7518,16.8088,6412711.1918576,0
+BBY.US,D,20000118,000000,16.6215,16.7885,16.4632,16.7297,3567655.2472649,0
+BBY.US,D,20000119,000000,16.8503,17.7896,16.776,17.4025,8442895.3067626,0
+BBY.US,D,20000120,000000,17.4749,17.4749,16.7885,16.832,6755096.6376583,0
+BBY.US,D,20000121,000000,16.8696,16.9024,16.3753,16.5732,7961922.3902384,0
+BBY.US,D,20000124,000000,16.8503,16.9024,15.6976,15.8347,4512634.2300028,0
+BBY.US,D,20000125,000000,15.8347,16.4082,15.5595,16.4082,5065995.9337039,0
+BBY.US,D,20000126,000000,16.3309,16.3888,15.8347,15.8935,3671345.6980275,0
+BBY.US,D,20000127,000000,15.966,16.1398,15.3934,15.6841,3150270.7296245,0
+BBY.US,D,20000128,000000,15.7169,15.7169,14.9542,15.3337,4917299.8248739,0
+BBY.US,D,20000131,000000,15.1049,15.158,14.4937,14.6433,5707070.4528782,0
+BBY.US,D,20000201,000000,14.6433,15.4061,14.4937,15.2438,8785928.1445927,0
+BBY.US,D,20000202,000000,15.1821,15.3732,14.6433,15.2535,4935561.4592436,0
+BBY.US,D,20000203,000000,15.4929,16.0607,15.3337,15.966,7535406.0195858,0
+BBY.US,D,20000204,000000,16.6003,17.4981,16.5403,17.443,13412042.428672,0
+BBY.US,D,20000207,000000,17.0645,17.1352,16.5403,16.8696,5639247.5922074,0
+BBY.US,D,20000208,000000,16.8696,17.7114,16.8696,17.5618,5453709.1798459,0
+BBY.US,D,20000209,000000,17.753,17.753,16.5617,16.8088,4563182.5996706,0
+BBY.US,D,20000210,000000,16.832,16.9854,16.498,16.691,4128838.4825103,0
+BBY.US,D,20000211,000000,16.8503,16.8503,16.3753,16.4632,3288855.0928665,0
+BBY.US,D,20000214,000000,16.5617,16.635,16.1938,16.2498,4332310.1720042,0
+BBY.US,D,20000215,000000,16.2498,16.3888,16.16,16.2711,3901236.1614634,0
+BBY.US,D,20000216,000000,16.2498,17.1205,16.2161,16.8696,6585860.0745144,0
+BBY.US,D,20000217,000000,17.1352,17.1352,16.635,16.691,5632073.4526928,0
+BBY.US,D,20000218,000000,16.6804,17.7114,16.6804,17.2162,8037248.7834884,0
+BBY.US,D,20000222,000000,16.832,16.8841,15.8694,16.4834,5471643.4928055,0
+BBY.US,D,20000223,000000,17.1738,17.1892,16.2922,16.4834,3477983.6824671,0
+BBY.US,D,20000224,000000,16.498,16.498,15.353,15.8694,6136849.6793598,0
+BBY.US,D,20000225,000000,15.8694,15.9437,14.5651,14.7177,7923770.8010662,0
+BBY.US,D,20000228,000000,14.7804,15.966,14.4937,15.8492,7323132.9059717,0
+BBY.US,D,20000229,000000,16.4082,16.8841,16.3309,16.7518,7639423.7917585,0
+BBY.US,D,20000301,000000,16.7518,17.0782,16.7113,16.8696,6044893.0796545,0
+BBY.US,D,20000302,000000,17.1352,17.753,16.4438,17.4981,9702873.4987101,0
+BBY.US,D,20000303,000000,17.8659,19.2995,17.807,18.5542,12618366.731946,0
+BBY.US,D,20000306,000000,19.4734,19.6105,18.7078,19.4734,8883755.8131357,0
+BBY.US,D,20000307,000000,19.3198,19.3198,17.9065,18.0021,6396408.3068125,0
+BBY.US,D,20000308,000000,18.0899,18.6942,18.0706,18.6942,3262764.6761617,0
+BBY.US,D,20000309,000000,18.5967,19.8354,18.3061,19.6316,4886647.6249721,0
+BBY.US,D,20000310,000000,19.7416,19.7416,18.9019,19.1316,3729388.2778293,0
+BBY.US,D,20000313,000000,18.3998,19.1055,18.3998,18.8439,3721891.9960407,0
+BBY.US,D,20000314,000000,18.8439,19.5129,18.6731,19.2243,3858838.7164047,0
+BBY.US,D,20000315,000000,19.2995,20.6994,18.9423,20.2785,6017822.7703738,0
+BBY.US,D,20000316,000000,21.1435,23.0946,21.0132,22.8446,16634699.873819,0
+BBY.US,D,20000317,000000,23.4644,24.3014,22.3463,22.8446,12189890.576141,0
+BBY.US,D,20000320,000000,22.7682,22.7682,21.4225,21.7343,6018153.1992656,0
+BBY.US,D,20000321,000000,21.575,22.8349,21.1222,22.5443,6500755.4720499,0
+BBY.US,D,20000322,000000,22.499,23.5783,22.2333,23.4644,5959130.7268879,0
+BBY.US,D,20000323,000000,23.3098,24.84,22.9237,24.7618,8647675.2460698,0
+BBY.US,D,20000324,000000,24.5302,25.1287,23.8833,23.9017,6153154.6360592,0
+BBY.US,D,20000327,000000,23.8273,23.8389,22.6525,23.1911,3798193.1027305,0
+BBY.US,D,20000328,000000,23.0782,25.2398,22.8879,25.1519,10896325.685701,0
+BBY.US,D,20000329,000000,24.9144,25.454,24.228,25.454,6708468.8741215,0
+BBY.US,D,20000330,000000,24.84,26.2186,24.7618,25.7447,11908486.352043,0
+BBY.US,D,20000331,000000,25.7581,26.4494,24.84,26.3712,6482488.658544,0
+BBY.US,D,20000403,000000,26.3712,27.2565,25.4145,25.4348,7313343.3026576,0
+BBY.US,D,20000404,000000,24.84,24.84,22.5443,23.7694,10260468.628371,0
+BBY.US,D,20000405,000000,23.7694,24.2145,23.0579,23.8273,4734697.9827583,0
+BBY.US,D,20000406,000000,23.808,25.0669,23.1506,24.5504,5264254.3046622,0
+BBY.US,D,20000407,000000,25.1104,25.511,24.8631,25.0669,5365008.1851787,0
+BBY.US,D,20000410,000000,25.3044,25.511,24.6257,24.7425,2688537.2683912,0
+BBY.US,D,20000411,000000,24.7116,24.7116,24.0542,24.3969,2482132.116133,0
+BBY.US,D,20000412,000000,24.7233,26.7941,24.4963,25.3787,7548123.9065279,0
+BBY.US,D,20000413,000000,26.0661,26.2544,25.3373,25.9715,6368365.3557467,0
+BBY.US,D,20000414,000000,25.0254,25.0254,21.0643,21.5084,11446099.283818,0
+BBY.US,D,20000417,000000,21.465,22.6525,20.1964,22.3463,10740786.902075,0
+BBY.US,D,20000418,000000,22.3251,24.6894,21.7141,24.4587,6578689.0424814,0
+BBY.US,D,20000419,000000,24.6692,24.6692,23.3832,23.8389,3162989.6523939,0
+BBY.US,D,20000420,000000,23.9992,24.4732,23.9364,24.4423,2196810.3933855,0
+BBY.US,D,20000424,000000,23.8592,24.9144,23.6343,24.1092,5358817.0457217,0
+BBY.US,D,20000425,000000,24.4963,24.84,23.9789,24.3014,2729953.7850468,0
+BBY.US,D,20000426,000000,24.3014,25.7447,23.808,25.565,6881290.4353681,0
+BBY.US,D,20000427,000000,24.84,25.9493,24.3371,25.625,7419326.0391184,0
+BBY.US,D,20000428,000000,25.6471,25.7987,24.5697,24.7618,4253730.2453704,0
+BBY.US,D,20000501,000000,24.5302,26.2399,24.5186,26.0479,5428596.5840626,0
+BBY.US,D,20000502,000000,25.7447,25.7447,24.9935,25.398,4102427.9951861,0
+BBY.US,D,20000503,000000,24.6113,24.7233,23.1708,24.6894,5862936.557914,0
+BBY.US,D,20000504,000000,24.6894,24.9009,22.5994,23.3098,6852269.6633809,0
+BBY.US,D,20000505,000000,22.998,23.3832,22.3087,22.5994,5621964.8145864,0
+BBY.US,D,20000508,000000,22.5231,22.5231,21.2932,21.5596,5824788.0762236,0
+BBY.US,D,20000509,000000,21.3926,21.66,20.0448,20.6772,8359413.8455947,0
+BBY.US,D,20000510,000000,20.6994,21.6203,20.6772,21.2748,6104891.3012991,0
+BBY.US,D,20000511,000000,22.1562,22.5443,21.7141,22.5443,3973622.8769858,0
+BBY.US,D,20000512,000000,22.3696,22.6737,21.6783,21.9071,2282570.6744976,0
+BBY.US,D,20000515,000000,21.9284,23.0782,21.8868,22.8668,1989095.9554868,0
+BBY.US,D,20000516,000000,23.7694,24.5302,23.7086,23.9364,5410013.8432463,0
+BBY.US,D,20000517,000000,23.0579,23.4942,22.4806,23.0203,2914839.6262427,0
+BBY.US,D,20000518,000000,23.6468,24.0542,23.2867,23.6139,2721146.1459631,0
+BBY.US,D,20000519,000000,22.8446,23.1506,22.4468,22.7094,3048865.3137693,0
+BBY.US,D,20000522,000000,22.8349,22.8349,21.604,22.1156,2522890.8824865,0
+BBY.US,D,20000523,000000,22.0809,22.805,21.9661,22.3946,2218005.4905196,0
+BBY.US,D,20000524,000000,21.9284,21.9284,19.6316,20.5498,8992337.44016,0
+BBY.US,D,20000525,000000,21.0643,21.465,20.7776,21.4524,5721090.3746702,0
+BBY.US,D,20000526,000000,20.6994,21.0286,19.0089,19.1316,6428038.3276358,0
+BBY.US,D,20000530,000000,19.5129,20.6994,19.3807,20.1414,4404053.6388058,0
+BBY.US,D,20000531,000000,20.2581,20.5498,19.149,19.6316,5877612.1583536,0
+BBY.US,D,20000601,000000,20.7341,21.6783,20.4532,21.6783,10677527.896257,0
+BBY.US,D,20000602,000000,22.9546,23.0579,22.6187,23.0424,5337950.3058251,0
+BBY.US,D,20000605,000000,22.8446,22.8446,22.0153,22.0809,3963522.5254975,0
+BBY.US,D,20000606,000000,22.3946,22.3946,20.0313,20.4745,12005002.663291,0
+BBY.US,D,20000607,000000,20.4107,20.5256,18.7821,19.1316,11812941.646753,0
+BBY.US,D,20000608,000000,19.1905,19.8604,19.1682,19.5341,8921254.831142,0
+BBY.US,D,20000609,000000,19.8141,19.8933,19.0524,19.149,4021886.2117459,0
+BBY.US,D,20000612,000000,18.9743,18.9743,17.8659,18.0899,6580639.5051881,0
+BBY.US,D,20000613,000000,18.0899,19.5901,17.6294,19.4734,9073857.0445217,0
+BBY.US,D,20000614,000000,19.4376,20.9176,19.3941,20.6579,7227914.4862646,0
+BBY.US,D,20000615,000000,20.5498,21.1001,20.2581,21.0643,3947209.2821798,0
+BBY.US,D,20000616,000000,20.9301,21.4119,20.797,21.2932,4460789.0046216,0
+BBY.US,D,20000619,000000,21.24,21.2932,19.3633,19.4926,7045963.1436603,0
+BBY.US,D,20000620,000000,19.6635,20.1279,19.1905,19.6105,5665664.2944951,0
+BBY.US,D,20000621,000000,19.7832,20.0448,19.3941,19.8141,2813102.7456684,0
+BBY.US,D,20000622,000000,19.8141,20.3731,19.5486,19.8933,4251769.4243911,0
+BBY.US,D,20000623,000000,19.9146,19.9474,19.2841,19.4926,2227463.6291146,0
+BBY.US,D,20000626,000000,19.1682,19.5129,18.2617,18.3998,5218928.5759754,0
+BBY.US,D,20000627,000000,18.8574,18.8574,18.0185,18.7289,8032685.9644641,0
+BBY.US,D,20000628,000000,18.9201,19.7011,18.8574,19.5901,4411224.6708388,0
+BBY.US,D,20000629,000000,19.4926,19.5129,18.7445,18.9743,3684713.0486538,0
+BBY.US,D,20000630,000000,18.9423,20.0111,18.9423,19.3941,4882414.1990124,0
+BBY.US,D,20000703,000000,19.5486,19.7649,19.2445,19.6856,959334.51255818,0
+BBY.US,D,20000705,000000,19.3198,19.5341,18.6285,18.7821,3422874.5654295,0
+BBY.US,D,20000706,000000,18.9423,19.7205,18.7078,19.6442,3040054.5672038,0
+BBY.US,D,20000707,000000,19.7649,21.9284,19.6105,21.7014,10820352.936248,0
+BBY.US,D,20000710,000000,22.1958,23.0782,21.9834,22.7296,9889062.410583,0
+BBY.US,D,20000711,000000,22.5443,23.2317,22.2547,23.2317,5656530.3698284,0
+BBY.US,D,20000712,000000,23.4402,23.5203,22.805,23.4644,5063390.8281771,0
+BBY.US,D,20000713,000000,23.5358,23.7308,23.1168,23.2674,3729064.0639009,0
+BBY.US,D,20000714,000000,23.2867,23.8592,23.2867,23.8592,2470716.2640406,0
+BBY.US,D,20000717,000000,23.7694,24.5697,23.7086,24.3302,5043494.658411,0
+BBY.US,D,20000718,000000,24.3766,24.7425,24.0754,24.3969,5164797.2798594,0
+BBY.US,D,20000719,000000,24.3235,24.3235,23.0203,23.1361,4856976.3534735,0
+BBY.US,D,20000720,000000,23.1361,23.5358,22.8446,22.998,4819480.442949,0
+BBY.US,D,20000721,000000,22.998,23.4644,22.9429,22.9845,3889497.13127,0
+BBY.US,D,20000724,000000,22.8446,23.2674,22.5231,22.7499,3564392.3914359,0
+BBY.US,D,20000725,000000,21.7711,22.8349,21.6203,22.5443,7313343.3026576,0
+BBY.US,D,20000726,000000,22.0809,23.6873,22.0809,23.1911,6776946.3776125,0
+BBY.US,D,20000727,000000,23.3427,23.5928,22.9237,23.1506,2694082.051646,0
+BBY.US,D,20000728,000000,22.998,23.0203,21.4891,22.0809,3724500.2090494,0
+BBY.US,D,20000731,000000,22.1022,22.5994,21.3143,22.3087,4664592.1588346,0
+BBY.US,D,20000801,000000,22.0809,23.1168,21.7014,22.805,2817017.1368359,0
+BBY.US,D,20000802,000000,22.7896,23.3832,22.5231,23.0424,2258766.3285277,0
+BBY.US,D,20000803,000000,22.5781,22.5781,21.6203,22.0578,4573938.6298064,0
+BBY.US,D,20000804,000000,21.8868,21.9071,21.3492,21.6203,3843190.4741799,0
+BBY.US,D,20000807,000000,21.6203,21.7903,21.2932,21.7903,4271664.5583299,0
+BBY.US,D,20000808,000000,21.8318,22.9025,21.6783,22.3946,6767164.0250892,0
+BBY.US,D,20000809,000000,21.9284,22.1446,21.6397,22.1156,4276228.4131815,0
+BBY.US,D,20000810,000000,22.0385,22.1958,21.5239,21.7903,3616565.9740546,0
+BBY.US,D,20000811,000000,21.8115,22.4053,21.5596,22.2547,2647454.2881093,0
+BBY.US,D,20000814,000000,22.4468,23.5928,22.1022,23.4644,4677630.1163962,0
+BBY.US,D,20000815,000000,23.2867,23.3098,22.2692,22.6525,5054263.118474,0
+BBY.US,D,20000816,000000,22.6958,22.7682,21.8318,21.8318,5197078.8360212,0
+BBY.US,D,20000817,000000,21.8318,22.805,21.5084,21.7141,6310650.0973551,0
+BBY.US,D,20000818,000000,21.7141,22.805,21.7141,22.6187,3825257.1970476,0
+BBY.US,D,20000821,000000,22.6187,22.6187,21.2932,21.7903,5386533.7112047,0
+BBY.US,D,20000822,000000,21.9661,22.4593,21.9661,22.1562,4685458.8987313,0
+BBY.US,D,20000823,000000,22.1562,23.4942,22.1156,23.0424,5263276.4837408,0
+BBY.US,D,20000824,000000,22.8446,23.9992,22.4593,23.2094,4872955.0245902,0
+BBY.US,D,20000825,000000,22.998,23.1168,22.1156,22.8879,1683889.4570731,0
+BBY.US,D,20000828,000000,22.6525,22.7094,22.0153,22.0153,2622022.6575338,0
+BBY.US,D,20000829,000000,21.7343,22.3087,21.7141,22.2102,4661004.05325,0
+BBY.US,D,20000830,000000,21.9071,21.9834,21.465,21.7711,3601563.0522049,0
+BBY.US,D,20000831,000000,19.7416,20.5498,18.8574,19.203,26227684.531518,0
+BBY.US,D,20000901,000000,18.9423,19.9146,18.8574,19.6316,8591584.164802,0
+BBY.US,D,20000905,000000,19.6316,19.9146,19.4376,19.5679,4053187.8753317,0
+BBY.US,D,20000906,000000,19.2995,19.3198,18.6731,18.7078,4269054.2736667,0
+BBY.US,D,20000907,000000,18.8574,18.8574,17.9393,18.7445,6699986.4847935,0
+BBY.US,D,20000908,000000,18.7078,19.6442,18.4471,19.1682,5450123.1459158,0
+BBY.US,D,20000911,000000,19.0089,19.7832,19.0089,19.7649,5120127.22982,0
+BBY.US,D,20000912,000000,20.431,21.2748,20.2389,21.2168,10183841.236099,0
+BBY.US,D,20000913,000000,21.2168,21.66,20.7226,21.575,6571182.4024204,0
+BBY.US,D,20000914,000000,21.66,21.66,21.1763,21.3492,3970038.9147101,0
+BBY.US,D,20000915,000000,21.465,21.5239,21.1763,21.4891,5708055.5245904,0
+BBY.US,D,20000918,000000,21.465,21.5422,20.8153,20.8876,3437549.130042,0
+BBY.US,D,20000919,000000,20.5498,20.851,20.1829,20.6048,3436567.1658115,0
+BBY.US,D,20000920,000000,20.5836,20.7776,20.3557,20.6048,2479195.5458869,0
+BBY.US,D,20000921,000000,20.8876,21.5084,20.5498,20.6579,4557965.137826,0
+BBY.US,D,20000922,000000,20.8876,20.9301,20.3355,20.6579,3186461.4978174,0
+BBY.US,D,20000925,000000,21.0769,21.1001,20.0313,20.1607,3452867.979202,0
+BBY.US,D,20000926,000000,20.1607,20.3895,18.9955,19.1055,7799861.0024366,0
+BBY.US,D,20000927,000000,19.2445,20.1279,19.149,19.5486,6770747.9873648,0
+BBY.US,D,20000928,000000,19.7011,20.4107,19.7011,20.1829,3567979.4611933,0
+BBY.US,D,20000929,000000,19.7205,20.0111,19.0746,19.5129,6448907.139187,0
+BBY.US,D,20001002,000000,19.5129,19.8141,19.0524,19.1682,2405829.973616,0
+BBY.US,D,20001003,000000,19.2995,19.6105,18.8439,19.1055,4361985.5868118,0
+BBY.US,D,20001004,000000,19.1905,19.2445,18.6942,18.9559,5574359.2301283,0
+BBY.US,D,20001005,000000,18.8062,19.3633,18.6508,18.9423,4901977.8682321,0
+BBY.US,D,20001006,000000,18.8574,18.8574,16.8696,17.3455,9758958.3650146,0
+BBY.US,D,20001009,000000,17.4025,17.5618,17.0222,17.0222,2941900.6130781,0
+BBY.US,D,20001010,000000,17.1352,17.2509,15.9119,15.9883,7578453.9641558,0
+BBY.US,D,20001011,000000,15.9437,16.1214,14.8712,14.8712,9661785.3392919,0
+BBY.US,D,20001012,000000,14.1095,14.1095,12.2685,13.0118,16105797.158908,0
+BBY.US,D,20001013,000000,13.1865,14.738,13.1865,14.4937,9909934.3296159,0
+BBY.US,D,20001016,000000,14.8558,14.9948,13.8411,14.1095,4663938.5518416,0
+BBY.US,D,20001017,000000,13.648,13.9299,12.7318,12.7318,7413781.2558637,0
+BBY.US,D,20001018,000000,12.615,13.8624,12.1314,13.5727,6514447.0366046,0
+BBY.US,D,20001019,000000,14.1674,14.9542,14.1442,14.8886,5358491.7959661,0
+BBY.US,D,20001020,000000,13.0331,13.2619,11.9576,12.3032,34444281.623739,0
+BBY.US,D,20001023,000000,12.4209,13.6277,12.4209,13.455,17086653.054183,0
+BBY.US,D,20001024,000000,13.4878,13.9531,13.4878,13.7262,8455280.6931585,0
+BBY.US,D,20001025,000000,13.3043,13.5506,12.8834,13.2078,7621169.4081795,0
+BBY.US,D,20001026,000000,13.1286,13.7262,12.7318,13.6277,7855948.9762227,0
+BBY.US,D,20001027,000000,13.704,13.9531,13.6818,13.9531,4838389.4693482,0
+BBY.US,D,20001030,000000,13.9531,14.8712,13.9531,14.7177,8616691.5814489,0
+BBY.US,D,20001031,000000,14.9542,16.1938,14.7592,15.3934,9003425.9708422,0
+BBY.US,D,20001101,000000,15.4061,15.7942,15.0633,15.2535,5279905.6543688,0
+BBY.US,D,20001102,000000,15.353,16.9632,15.3337,16.6804,10973285.57852,0
+BBY.US,D,20001103,000000,16.776,16.776,16.0423,16.4834,6705531.2680482,0
+BBY.US,D,20001106,000000,16.498,17.0008,15.8347,16.2498,6065762.9270328,0
+BBY.US,D,20001107,000000,16.4274,16.691,15.9119,16.5617,3891451.7372855,0
+BBY.US,D,20001108,000000,16.5269,16.5269,16.0607,16.0607,5326209.2039771,0
+BBY.US,D,20001109,000000,10.7315,11.1157,9.34905,9.83179,65343731.41778,0
+BBY.US,D,20001110,000000,9.83179,10.5017,9.44559,10.0992,19973451.801014,0
+BBY.US,D,20001113,000000,9.88681,10.2537,9.6435,9.87421,13501713.99347,0
+BBY.US,D,20001114,000000,9.87421,10.2323,9.85398,10.1773,10677206.78981,0
+BBY.US,D,20001115,000000,10.4139,10.4264,9.90994,10.0422,7370084.8834367,0
+BBY.US,D,20001116,000000,9.88681,9.90994,9.51124,9.6435,9011575.8596239,0
+BBY.US,D,20001117,000000,10.0422,10.6388,9.81147,10.2537,11829570.817381,0
+BBY.US,D,20001120,000000,10.4139,10.4448,9.88681,9.9688,6425427.0071453,0
+BBY.US,D,20001121,000000,9.98236,10.0992,9.71976,9.79221,9304399.0432961,0
+BBY.US,D,20001122,000000,9.79221,10.0036,9.6937,9.71976,5722723.8742392,0
+BBY.US,D,20001124,000000,9.81147,10.2739,9.81147,10.2739,2449196.9529781,0
+BBY.US,D,20001127,000000,10.4824,10.7315,9.61743,9.90994,11155562.17088,0
+BBY.US,D,20001128,000000,9.90994,9.90994,9.34905,9.43208,8841361.4755586,0
+BBY.US,D,20001129,000000,9.27761,9.34905,8.95043,9.14081,10962520.225939,0
+BBY.US,D,20001130,000000,9.04784,9.04784,7.77649,7.90035,18876512.817791,0
+BBY.US,D,20001201,000000,8.53076,9.12169,8.30023,8.43297,13599213.304776,0
+BBY.US,D,20001204,000000,8.43297,9.08771,8.30023,8.83728,6362175.2521169,0
+BBY.US,D,20001205,000000,8.92794,9.48903,8.92794,9.39249,7917575.5183001,0
+BBY.US,D,20001206,000000,8.81962,9.51124,8.50846,8.83728,11775119.450645,0
+BBY.US,D,20001207,000000,7.3631,7.72175,6.43746,7.0311,43512596.992487,0
+BBY.US,D,20001208,000000,7.21066,7.45799,6.8382,6.8382,17862075.403158,0
+BBY.US,D,20001211,000000,6.97626,7.70804,6.7827,7.52799,15010496.854389,0
+BBY.US,D,20001212,000000,8.08755,8.62373,7.83875,7.90035,14120295.523969,0
+BBY.US,D,20001213,000000,7.97054,8.06553,7.90035,7.95626,7312373.768354,0
+BBY.US,D,20001214,000000,7.81703,8.59024,7.57008,8.18216,10812198.904158,0
+BBY.US,D,20001215,000000,8.0328,8.14798,7.66527,7.66527,7739860.7091374,0
+BBY.US,D,20001218,000000,7.74174,8.01176,7.74174,7.9353,3651132.5651239,0
+BBY.US,D,20001219,000000,7.83875,8.18216,7.61082,7.70804,6057934.1446979,0
+BBY.US,D,20001220,000000,7.47326,7.66527,7.11412,7.54788,8129530.6329494,0
+BBY.US,D,20001221,000000,7.47326,7.81703,6.92103,7.39669,7058025.3519551,0
+BBY.US,D,20001222,000000,7.39669,8.1279,7.39669,8.01176,5719790.4114749,0
+BBY.US,D,20001226,000000,8.08755,8.10849,7.45799,7.52799,4686764.0410629,0
+BBY.US,D,20001227,000000,7.57008,8.26046,7.47326,8.20416,7561493.3288088,0
+BBY.US,D,20001228,000000,8.20416,8.79886,8.01176,8.75667,6881290.4353681,0
+BBY.US,D,20001229,000000,8.60385,9.4118,8.60385,9.06879,9272446.880199,0
+BBY.US,D,20010102,000000,9.08771,9.29305,8.53076,8.59024,4646007.3463638,0
+BBY.US,D,20010103,000000,8.60385,10.579,8.59024,10.579,12364996.136469,0
+BBY.US,D,20010104,000000,10.579,12.2685,10.4139,11.7925,24105550.031872,0
+BBY.US,D,20010105,000000,11.9576,12.4645,11.388,12.2472,12984551.34458,0
+BBY.US,D,20010108,000000,11.9576,11.9576,11.2354,11.5184,9627549.1771146,0
+BBY.US,D,20010109,000000,12.1314,12.5513,11.9576,12.3418,9080377.5770433,0
+BBY.US,D,20010110,000000,12.2897,12.4403,12.001,12.3572,5947067.482766,0
+BBY.US,D,20010111,000000,12.3852,12.8197,12.2685,12.7096,7849429.4795283,0
+BBY.US,D,20010112,000000,12.6353,13.1731,12.4403,12.9587,6360214.4311378,0
+BBY.US,D,20010116,000000,12.98,13.3266,12.7984,13.2281,4897737.1914816,0
+BBY.US,D,20010117,000000,13.2619,13.8961,13.2619,13.7658,8441915.4141867,0
+BBY.US,D,20010118,000000,13.7658,13.7658,13.1865,13.4878,9884825.8771417,0
+BBY.US,D,20010119,000000,13.4878,13.5312,12.925,13.0331,7410846.757272,0
+BBY.US,D,20010122,000000,13.0331,13.8624,13.0331,13.4222,5428596.5840626,0
+BBY.US,D,20010123,000000,13.7262,14.4937,13.5727,14.3586,7469217.6943112,0
+BBY.US,D,20010124,000000,14.4551,14.6821,14.2012,14.3054,6265976.9398339,0
+BBY.US,D,20010125,000000,14.3054,14.6096,13.9165,14.4696,7383784.7346094,0
+BBY.US,D,20010126,000000,14.261,14.6096,14.124,14.5651,4156555.1479932,0
+BBY.US,D,20010129,000000,14.5651,15.2535,14.4763,15.1936,5208496.759768,0
+BBY.US,D,20010130,000000,15.1667,15.1734,14.7312,15.0073,4148405.2592115,0
+BBY.US,D,20010131,000000,14.9021,15.6426,14.8819,15.269,10270903.552059,0
+BBY.US,D,20010201,000000,15.3192,15.3192,14.5236,14.7458,7631926.4741427,0
+BBY.US,D,20010202,000000,14.6704,14.6704,13.2011,13.399,12387175.269487,0
+BBY.US,D,20010205,000000,13.4617,13.594,13.0544,13.3719,7239980.8378682,0
+BBY.US,D,20010206,000000,13.4878,13.8624,13.4057,13.5506,6500429.186467,0
+BBY.US,D,20010207,000000,13.5727,13.8411,13.2686,13.5727,5285775.6873792,0
+BBY.US,D,20010208,000000,13.5727,13.7262,12.4209,12.4209,11076651.815353,0
+BBY.US,D,20010209,000000,12.3852,12.5436,11.8823,11.9151,9268854.6313054,0
+BBY.US,D,20010212,000000,11.9151,12.4568,11.861,12.2685,7944639.6126174,0
+BBY.US,D,20010213,000000,12.6479,12.7984,12.0821,12.4258,7294435.3120855,0
+BBY.US,D,20010214,000000,12.4258,12.5243,12.1931,12.3852,5641532.627115,0
+BBY.US,D,20010215,000000,12.4085,12.7183,12.2964,12.6942,3179615.7155401,0
+BBY.US,D,20010216,000000,12.6353,12.6353,12.2347,12.2685,4908825.7221638,0
+BBY.US,D,20010220,000000,13.0331,13.3199,12.5175,12.615,8596150.0913081,0
+BBY.US,D,20010221,000000,12.4403,12.5108,11.9306,11.9306,8566153.5700539,0
+BBY.US,D,20010222,000000,11.5308,12.0396,11.0056,11.9634,8476148.4688823,0
+BBY.US,D,20010223,000000,11.9576,12.2472,11.696,11.9576,6748580.2484455,0
+BBY.US,D,20010226,000000,12.4085,13.1798,12.3572,13.1798,7613015.3760888,0
+BBY.US,D,20010227,000000,12.8834,13.1798,12.7318,12.9935,4391336.7876909,0
+BBY.US,D,20010228,000000,12.9751,13.1509,12.2424,12.5648,7183238.2212618,0
+BBY.US,D,20010301,000000,12.2685,12.2685,11.2258,11.9306,8375396.6600204,0
+BBY.US,D,20010302,000000,11.6535,12.3852,11.5918,12.2964,6283582.8955562,0
+BBY.US,D,20010305,000000,12.2964,12.4973,11.835,12.2685,5229365.5713191,0
+BBY.US,D,20010306,000000,12.2685,12.8477,12.1237,12.7984,9894607.1938378,0
+BBY.US,D,20010307,000000,12.7984,12.9664,12.4973,12.7318,9902760.1901012,0
+BBY.US,D,20010308,000000,13.1865,14.4407,13.1865,14.232,15352876.085226,0
+BBY.US,D,20010309,000000,14.232,14.4763,13.8624,14.4146,7623126.0858497,0
+BBY.US,D,20010312,000000,14.1095,14.2012,13.815,14.012,5672511.1125997,0
+BBY.US,D,20010313,000000,14.1674,14.1674,13.0688,13.6818,6413364.7988507,0
+BBY.US,D,20010314,000000,13.0331,13.5593,12.9172,13.343,7274545.357283,0
+BBY.US,D,20010315,000000,13.7995,13.9165,13.3266,13.4222,4393618.7151167,0
+BBY.US,D,20010316,000000,12.9935,13.2011,12.3099,12.5648,7274215.9642184,0
+BBY.US,D,20010319,000000,12.7579,13.5506,12.6073,13.4878,5513706.3656633,0
+BBY.US,D,20010320,000000,13.7262,13.9531,12.7579,12.7579,11598381.426578,0
+BBY.US,D,20010321,000000,12.8477,12.9375,11.9151,12.0821,12726294.751977,0
+BBY.US,D,20010322,000000,12.0821,12.0821,10.9178,11.7095,14933209.640159,0
+BBY.US,D,20010323,000000,11.9306,12.0204,11.082,11.9026,11367514.178047,0
+BBY.US,D,20010326,000000,12.1777,12.2964,11.2258,11.6419,8953210.1017209,0
+BBY.US,D,20010327,000000,11.6419,12.1777,11.4402,11.9576,6916511.6692578,0
+BBY.US,D,20010328,000000,11.4178,11.4584,10.9854,11.0056,15489826.9489,0
+BBY.US,D,20010329,000000,11.0056,11.2673,10.3144,11.0897,12906295.631875,0
+BBY.US,D,20010330,000000,11.1437,11.2673,10.579,11.0279,9179835.6376735,0
+BBY.US,D,20010402,000000,11.0279,11.4074,10.6254,11.2818,9344507.3101385,0
+BBY.US,D,20010403,000000,12.786,13.1509,12.2202,12.2897,33910486.69674,0
+BBY.US,D,20010404,000000,12.3312,13.0475,12.2685,12.7927,13146940.053791,0
+BBY.US,D,20010405,000000,13.3363,14.7458,13.2966,14.6288,14714410.814888,0
+BBY.US,D,20010406,000000,14.1095,14.9407,14.0265,14.5651,14177030.889786,0
+BBY.US,D,20010409,000000,14.5497,14.5497,13.8083,13.9859,10791984.735427,0
+BBY.US,D,20010410,000000,14.1964,14.4001,14.0573,14.346,6722163.5461579,0
+BBY.US,D,20010411,000000,14.5497,14.9485,14.5054,14.9485,7959969.8558772,0
+BBY.US,D,20010412,000000,14.7525,15.0585,14.4146,15.0585,8003009.5138293,0
+BBY.US,D,20010416,000000,15.0256,15.0256,14.5728,14.7525,5457949.8565962,0
+BBY.US,D,20010417,000000,14.7177,14.8712,14.5111,14.5651,4446119.6191455,0
+BBY.US,D,20010418,000000,14.8712,17.0491,14.8432,16.776,21861131.982374,0
+BBY.US,D,20010419,000000,16.776,16.776,16.3753,16.5617,12917701.125695,0
+BBY.US,D,20010420,000000,16.5617,16.776,16.2421,16.666,10921762.495412,0
+BBY.US,D,20010423,000000,16.6592,17.2278,16.4834,16.7046,8143550.5547414,0
+BBY.US,D,20010424,000000,16.0983,16.6523,15.9437,16.3309,8780390.6121288,0
+BBY.US,D,20010425,000000,16.0423,16.2922,15.829,16.0983,10577422.443596,0
+BBY.US,D,20010426,000000,16.1725,16.776,16.1725,16.2711,5782727.2750201,0
+BBY.US,D,20010427,000000,16.5617,17.0782,16.5336,17.0491,9955584.2722312,0
+BBY.US,D,20010430,000000,17.1128,17.7896,16.8561,16.8841,8157896.7621164,0
+BBY.US,D,20010501,000000,16.9257,17.2017,16.7297,16.8976,6373909.1031742,0
+BBY.US,D,20010502,000000,17.0222,17.7114,16.9951,17.5067,7129436.3182103,0
+BBY.US,D,20010503,000000,17.3243,17.6631,17.1892,17.3301,6397713.4491442,0
+BBY.US,D,20010504,000000,16.802,17.3378,16.498,17.3378,8982557.159291,0
+BBY.US,D,20010507,000000,16.8976,17.0645,16.3801,16.4082,7634862.0085614,0
+BBY.US,D,20010508,000000,16.4082,16.5936,15.9071,16.2768,6408143.1936971,0
+BBY.US,D,20010509,000000,16.0983,16.4574,15.9592,16.2074,3410485.0357247,0
+BBY.US,D,20010510,000000,16.6523,17.1738,16.5617,16.8561,5966957.4375684,0
+BBY.US,D,20010511,000000,16.5936,16.5936,15.6426,15.7942,11616640.989292,0
+BBY.US,D,20010514,000000,15.8212,16.0114,15.5528,15.966,4414482.3475316,0
+BBY.US,D,20010515,000000,16.1794,16.2981,15.7942,16.1668,4343074.4887579,0
+BBY.US,D,20010516,000000,15.9186,16.4082,15.7479,16.2498,7186173.7556806,0
+BBY.US,D,20010517,000000,16.1938,17.2576,16.1794,17.222,7059655.7440423,0
+BBY.US,D,20010518,000000,16.8976,17.3523,16.717,17.2162,5671536.39916,0
+BBY.US,D,20010521,000000,17.2509,19.1199,17.2017,19.0524,16250907.233808,0
+BBY.US,D,20010522,000000,18.8303,18.9019,18.5842,18.8236,8684843.8351844,0
+BBY.US,D,20010523,000000,18.8178,18.8178,18.03,18.363,4780679.3900928,0
+BBY.US,D,20010524,000000,18.369,18.6644,18.252,18.4741,3884929.1331095,0
+BBY.US,D,20010525,000000,18.4741,19.0303,18.4741,18.7445,3662542.2022528,0
+BBY.US,D,20010529,000000,18.3998,18.5484,18.0976,18.17,4234487.6825975,0
+BBY.US,D,20010530,000000,17.1892,17.3243,16.5617,16.6523,17641968.328073,0
+BBY.US,D,20010531,000000,16.6987,16.776,16.2922,16.2981,9116907.0607461,0
+BBY.US,D,20010601,000000,16.3888,16.635,16.0423,16.5617,8374092.553516,0
+BBY.US,D,20010604,000000,16.5269,16.7113,16.3039,16.6862,2782773.7238677,0
+BBY.US,D,20010605,000000,16.7113,17.6912,16.5675,17.39,8691043.2612593,0
+BBY.US,D,20010606,000000,17.0984,18.2154,17.0984,18.0185,9717865.0264602,0
+BBY.US,D,20010607,000000,17.6139,18.9201,17.5994,18.7445,9821887.9777692,0
+BBY.US,D,20010608,000000,18.8303,19.1682,18.4606,19.149,4725566.1297463,0
+BBY.US,D,20010611,000000,18.7222,18.9559,18.1536,18.3207,5912178.7494228,0
+BBY.US,D,20010612,000000,17.9065,18.4964,17.753,18.2154,6202712.7548786,0
+BBY.US,D,20010613,000000,18.2154,18.6942,18.0783,18.3061,4553721.3535939,0
+BBY.US,D,20010614,000000,18.3419,18.3419,17.5994,17.8938,5284795.7948033,0
+BBY.US,D,20010615,000000,17.4817,18.03,17.2992,17.4025,7192695.3240296,0
+BBY.US,D,20010618,000000,17.4749,18.0436,17.4025,17.8485,5964348.1887326,0
+BBY.US,D,20010619,000000,19.3198,19.3198,18.197,18.4606,13094764.399519,0
+BBY.US,D,20010620,000000,18.644,19.0089,18.2772,18.9133,6255213.6589074,0
+BBY.US,D,20010621,000000,18.9743,20.1144,18.9743,19.4434,11312734.454074,0
+BBY.US,D,20010622,000000,18.8574,19.0216,18.6798,18.9559,17773381.659282,0
+BBY.US,D,20010625,000000,18.9559,19.0089,18.4606,18.7821,3926343.5781105,0
+BBY.US,D,20010626,000000,19.091,19.232,18.8439,19.0216,5502947.2280457,0
+BBY.US,D,20010627,000000,19.1199,19.1624,18.9019,19.0524,4525356.2602541,0
+BBY.US,D,20010628,000000,19.1132,19.6856,19.1132,19.4298,7357365.9606673,0
+BBY.US,D,20010629,000000,19.5341,20.0998,19.1953,19.4801,8447132.8760313,0
+BBY.US,D,20010702,000000,19.7494,20.6376,19.6856,20.5498,8944079.2845361,0
+BBY.US,D,20010703,000000,20.4107,21.0518,20.2514,20.9089,7506063.1053245,0
+BBY.US,D,20010705,000000,20.5498,20.6646,20.3895,20.4812,6205974.5748804,0
+BBY.US,D,20010706,000000,20.4609,20.4745,19.7832,19.8865,6480536.1241829,0
+BBY.US,D,20010709,000000,19.9618,20.6116,19.9618,20.5005,10641331.948927,0
+BBY.US,D,20010710,000000,20.487,20.8027,20.0256,20.0535,7779644.7620512,0
+BBY.US,D,20010711,000000,19.9338,20.1607,19.6597,19.789,9425375.3791614,0
+BBY.US,D,20010712,000000,20.1491,21.2332,20.0256,20.8384,12400864.762387,0
+BBY.US,D,20010713,000000,20.8384,20.9398,20.5102,20.9089,7610735.5203176,0
+BBY.US,D,20010716,000000,20.9901,21.1222,20.7341,20.9301,5255121.4158229,0
+BBY.US,D,20010717,000000,20.9301,21.0518,20.6936,20.6994,6230432.5278432,0
+BBY.US,D,20010718,000000,20.6994,21.2748,20.6241,20.9823,8074423.5875663,0
+BBY.US,D,20010719,000000,21.2168,21.4369,21.1001,21.2873,6318147.4149709,0
+BBY.US,D,20010720,000000,21.129,21.3423,20.6241,20.8075,6599884.1396155,0
+BBY.US,D,20010723,000000,21.0643,21.0643,20.2641,20.2718,7374001.3462587,0
+BBY.US,D,20010724,000000,19.9338,19.9618,19.3362,19.7416,9960149.1629099,0
+BBY.US,D,20010725,000000,19.4434,19.9059,19.3198,19.7494,8781364.2897412,0
+BBY.US,D,20010726,000000,19.8604,21.0132,19.789,20.9301,8858316.9317695,0
+BBY.US,D,20010727,000000,20.9301,21.325,20.431,21.1638,6953356.0444438,0
+BBY.US,D,20010730,000000,21.1638,21.2873,20.5102,20.5169,6143045.9979531,0
+BBY.US,D,20010731,000000,20.5498,20.8297,20.5169,20.5343,6803357.9007639,0
+BBY.US,D,20010801,000000,20.5768,21.072,20.3355,20.3731,7973337.2065035,0
+BBY.US,D,20010802,000000,20.6241,21.0132,20.5498,20.7901,5465772.4239677,0
+BBY.US,D,20010803,000000,20.8027,20.8027,20.487,20.6772,4208078.2311006,0
+BBY.US,D,20010806,000000,20.3731,20.4243,19.6635,19.8604,10112425.090707,0
+BBY.US,D,20010807,000000,19.9223,20.0535,19.5486,19.9338,7400733.9758568,0
+BBY.US,D,20010808,000000,19.8209,20.2389,19.26,19.2841,7403023.1540733,0
+BBY.US,D,20010809,000000,19.2841,19.7205,18.4307,18.869,13047158.81506,0
+BBY.US,D,20010810,000000,18.6112,18.6942,17.6912,18.4143,14451590.367433,0
+BBY.US,D,20010813,000000,18.4143,18.5842,17.6062,17.8804,11481965.838081,0
+BBY.US,D,20010814,000000,18.8574,19.0089,18.5253,18.7319,18127180.88552,0
+BBY.US,D,20010815,000000,18.5542,19.0794,18.479,18.7078,8834515.6932812,0
+BBY.US,D,20010816,000000,18.3207,18.6112,17.9393,18.5842,7151615.4512294,0
+BBY.US,D,20010817,000000,18.3872,18.3872,18.0185,18.1836,5295552.8607663,0
+BBY.US,D,20010820,000000,17.9393,18.369,17.5493,18.2154,9232989.1128681,0
+BBY.US,D,20010821,000000,18.2154,18.3207,17.2992,17.9258,12283149.210696,0
+BBY.US,D,20010822,000000,18.0185,18.252,17.6584,18.197,8707347.1821316,0
+BBY.US,D,20010823,000000,18.1913,18.2772,17.4624,17.7278,8555394.4324362,0
+BBY.US,D,20010824,000000,17.9393,18.8574,17.9065,18.7753,10412421.378066,0
+BBY.US,D,20010827,000000,18.7753,19.1682,18.479,18.7753,7214870.3137396,0
+BBY.US,D,20010828,000000,18.7319,18.7522,18.2916,18.5909,6907051.4590082,0
+BBY.US,D,20010829,000000,18.7522,18.9559,18.4606,18.6285,6679446.0304797,0
+BBY.US,D,20010830,000000,18.479,18.4847,17.5136,17.8224,12331735.723558,0
+BBY.US,D,20010831,000000,17.8224,18.4307,17.7607,18.0851,6172392.019696,0
+BBY.US,D,20010904,000000,17.9471,18.6942,17.7955,18.0976,7774424.1927249,0
+BBY.US,D,20010905,000000,18.0899,18.1836,17.3243,18.0108,10331228.059287,0
+BBY.US,D,20010906,000000,18.5707,18.9201,18.0185,18.4847,19272045.523822,0
+BBY.US,D,20010907,000000,18.1121,18.2086,17.0222,17.1815,21139189.394176,0
+BBY.US,D,20010910,000000,17.1815,17.527,16.134,16.5732,15637550.415944,0
+BBY.US,D,20010917,000000,15.269,15.4061,14.5497,14.7177,15411571.236194,0
+BBY.US,D,20010918,000000,15.0256,15.5875,14.6898,15.1367,16724375.581926,0
+BBY.US,D,20010919,000000,15.1367,15.2304,14.5372,15.1367,17120892.323843,0
+BBY.US,D,20010920,000000,14.8712,14.9407,13.8083,13.9434,18100439.969304,0
+BBY.US,D,20010921,000000,13.648,13.9028,13.1865,13.3121,17002849.450741,0
+BBY.US,D,20010924,000000,13.648,14.3209,13.648,14.2476,12430864.391123,0
+BBY.US,D,20010925,000000,13.9376,14.3847,13.6413,13.8324,33137670.489119,0
+BBY.US,D,20010926,000000,13.8769,14.0949,12.8477,12.9993,16985565.637293,0
+BBY.US,D,20010927,000000,13.1228,13.1441,12.2762,13.0331,18272934.20914,0
+BBY.US,D,20010928,000000,13.1865,14.0265,13.1228,13.9376,15895151.329899,0
+BBY.US,D,20011001,000000,13.7108,13.8769,13.0621,13.2966,13977792.626251,0
+BBY.US,D,20011002,000000,13.1189,13.9242,13.0621,13.8324,10371990.96895,0
+BBY.US,D,20011003,000000,13.8324,15.1821,13.5881,14.9668,20307683.214724,0
+BBY.US,D,20011004,000000,15.0256,15.4205,14.6288,14.8712,16493836.690634,0
+BBY.US,D,20011005,000000,14.8712,15.3934,14.5651,15.2438,11166323.380151,0
+BBY.US,D,20011008,000000,15.1821,15.4572,14.6821,14.7737,9453417.2944001,0
+BBY.US,D,20011009,000000,14.8152,14.8152,14.346,14.5236,8347675.8512283,0
+BBY.US,D,20011010,000000,14.4146,15.6088,14.3393,15.6088,11705661.018752,0
+BBY.US,D,20011011,000000,16.2074,16.8976,16.0161,16.5471,23081652.406991,0
+BBY.US,D,20011012,000000,16.2711,16.5617,15.7314,16.2498,12123700.179212,0
+BBY.US,D,20011015,000000,16.2498,16.3164,15.8347,16.3164,6432606.3257964,0
+BBY.US,D,20011016,000000,16.3482,16.498,15.885,16.2372,7470842.9072623,0
+BBY.US,D,20011017,000000,16.635,16.776,15.7942,15.9293,10931545.883763,0
+BBY.US,D,20011018,000000,15.9293,16.16,15.6272,15.9071,9205601.8404498,0
+BBY.US,D,20011019,000000,15.9071,16.4361,15.4205,16.3551,8659081.775717,0
+BBY.US,D,20011022,000000,16.3551,16.4834,15.6783,16.3405,9943194.7425263,0
+BBY.US,D,20011023,000000,16.3405,17.4749,16.2711,16.717,15257338.630726,0
+BBY.US,D,20011024,000000,16.717,17.2162,16.6523,16.8918,8034315.3207241,0
+BBY.US,D,20011025,000000,16.635,17.166,16.1446,17.166,10745024.471344,0
+BBY.US,D,20011026,000000,17.166,17.2992,16.6804,16.9257,7595078.9914748,0
+BBY.US,D,20011029,000000,16.9101,16.9257,15.9746,16.3309,9023642.2112276,0
+BBY.US,D,20011030,000000,16.3309,16.4082,15.6426,16.0306,12782380.654109,0
+BBY.US,D,20011031,000000,16.1794,17.0222,16.1794,16.8387,13854863.756025,0
+BBY.US,D,20011101,000000,16.8696,17.7828,16.7441,17.6631,15231576.571259,0
+BBY.US,D,20011102,000000,17.6631,18.2916,17.6294,17.7684,15885695.262958,0
+BBY.US,D,20011105,000000,17.9065,18.3872,17.8938,18.1266,11933589.625382,0
+BBY.US,D,20011106,000000,18.1266,18.6285,17.9885,18.6285,10240253.423812,0
+BBY.US,D,20011107,000000,18.6285,18.8932,18.4964,18.7222,9042556.4167631,0
+BBY.US,D,20011108,000000,18.7222,19.1316,18.3419,18.4847,13350414.850768,0
+BBY.US,D,20011109,000000,18.4847,18.7078,18.1836,18.5253,6991504.5261341,0
+BBY.US,D,20011112,000000,18.6112,19.0794,18.0899,18.7522,9857763.854479,0
+BBY.US,D,20011113,000000,19.2174,19.9416,19.1905,19.9223,15630048.955019,0
+BBY.US,D,20011114,000000,20.3895,20.596,20.1548,20.3616,15120383.623745,0
+BBY.US,D,20011115,000000,20.3616,20.5768,20.2581,20.5768,14023121.462419,0
+BBY.US,D,20011116,000000,20.2389,20.2457,19.4125,19.9541,18042722.639258,0
+BBY.US,D,20011119,000000,20.0313,20.8153,19.9416,20.6936,10463291.890008,0
+BBY.US,D,20011120,000000,20.6116,20.6646,20.1357,20.3228,8314415.438318,0
+BBY.US,D,20011121,000000,20.3355,20.7341,20.0178,20.6579,6200429.7916255,0
+BBY.US,D,20011123,000000,20.6327,20.959,20.5498,20.9234,3156792.2979733,0
+BBY.US,D,20011126,000000,21.1135,21.7574,21.0219,21.7141,16404815.625347,0
+BBY.US,D,20011127,000000,21.6658,21.9573,21.325,21.7971,13328568.218295,0
+BBY.US,D,20011128,000000,21.6532,21.8945,21.2873,21.4369,9024947.3535592,0
+BBY.US,D,20011129,000000,21.4369,21.8463,21.2932,21.5422,7717365.6488079,0
+BBY.US,D,20011130,000000,21.5161,22.0809,21.406,21.8945,8862558.6443472,0
+BBY.US,D,20011203,000000,22.0809,22.3416,21.9438,22.2547,11811637.540249,0
+BBY.US,D,20011204,000000,22.2333,22.2692,21.9284,22.1958,10607420.000678,0
+BBY.US,D,20011205,000000,22.2025,22.7615,22.1756,22.4806,13535301.727791,0
+BBY.US,D,20011206,000000,22.2963,22.2963,21.2168,21.3066,24784449.854635,0
+BBY.US,D,20011207,000000,21.3066,21.8945,21.0518,21.5161,11630664.018566,0
+BBY.US,D,20011210,000000,21.6203,21.7634,20.7341,20.9398,8121703.9222689,0
+BBY.US,D,20011211,000000,21.2168,21.6126,21.0595,21.2168,7035855.5413813,0
+BBY.US,D,20011212,000000,21.3772,21.5596,20.4166,20.6116,12285759.49536,0
+BBY.US,D,20011213,000000,20.3895,20.487,20.0448,20.2514,11156538.955973,0
+BBY.US,D,20011214,000000,20.4388,20.6116,19.9744,20.5256,12011201.053538,0
+BBY.US,D,20011217,000000,20.9901,21.1638,20.7071,21.1638,12841400.019005,0
+BBY.US,D,20011218,000000,21.3569,22.3416,21.3569,22.2547,17493926.862063,0
+BBY.US,D,20011219,000000,22.0036,22.6814,21.7778,22.5298,11691311.703895,0
+BBY.US,D,20011220,000000,22.3696,22.9777,22.2403,22.3416,10388289.710687,0
+BBY.US,D,20011221,000000,22.4197,22.5357,22.0316,22.0886,7808340.2842829,0
+BBY.US,D,20011224,000000,22.3696,22.5231,22.1562,22.2876,3042665.8876943,0
+BBY.US,D,20011226,000000,22.4468,22.5086,22.1022,22.3463,7436934.066495,0
+BBY.US,D,20011227,000000,22.3541,22.6958,22.3194,22.6669,5077086.5360407,0
+BBY.US,D,20011228,000000,22.6187,22.998,22.5704,22.8879,6577054.5070852,0
+BBY.US,D,20011231,000000,22.8879,23.0579,22.7615,22.8406,6907051.4590082,0
+BBY.US,D,20020102,000000,22.6312,22.7973,21.8945,22.0809,10546115.600873,0
+BBY.US,D,20020103,000000,21.9573,22.5443,21.8541,22.3541,10350468.550406,0
+BBY.US,D,20020104,000000,22.8223,22.914,22.4053,22.6525,6991504.5261341,0
+BBY.US,D,20020107,000000,23.0126,23.4942,22.5994,22.6457,10855897.34824,0
+BBY.US,D,20020108,000000,22.6187,22.998,22.4197,22.9295,7538671.9828965,0
+BBY.US,D,20020109,000000,23.5358,23.6729,23.026,23.0521,16879593.259105,0
+BBY.US,D,20020110,000000,22.7682,22.9063,22.4912,22.6235,18119675.281286,0
+BBY.US,D,20020111,000000,22.6187,22.7229,22.2963,22.2963,9585810.518185,0
+BBY.US,D,20020114,000000,22.2333,22.6187,22.0316,22.2248,8608544.8001491,0
+BBY.US,D,20020115,000000,22.1669,22.6669,22.1292,22.5994,8360067.4525877,0
+BBY.US,D,20020116,000000,22.5838,22.7364,22.2963,22.4806,7559216.5805192,0
+BBY.US,D,20020117,000000,22.4806,22.5994,22.2025,22.4468,6583902.3610171,0
+BBY.US,D,20020118,000000,22.2547,22.5357,22.2547,22.4468,5664352.9372,0
+BBY.US,D,20020122,000000,22.4468,22.5838,22.0472,22.1022,6134565.6802794,0
+BBY.US,D,20020123,000000,22.1099,22.7451,21.9496,22.6958,8644089.2121397,0
+BBY.US,D,20020124,000000,22.8446,22.9025,22.3696,22.5154,7898661.3127647,0
+BBY.US,D,20020125,000000,22.5154,22.5154,22.1253,22.1446,6239565.4166826,0
+BBY.US,D,20020128,000000,22.1669,22.4593,22.1446,22.3696,5729572.7639983,0
+BBY.US,D,20020129,000000,22.3946,22.5357,21.5817,21.6716,9200706.5208791,0
+BBY.US,D,20020130,000000,21.6716,22.3946,21.4369,22.3348,8466047.0815668,0
+BBY.US,D,20020131,000000,22.3541,22.6958,22.2963,22.6958,5781090.6679695,0
+BBY.US,D,20020201,000000,22.6312,22.6901,22.1156,22.2547,4958713.2340478,0
+BBY.US,D,20020204,000000,22.2547,22.5704,21.7343,21.8647,8226699.5153631,0
+BBY.US,D,20020205,000000,21.9071,21.9766,21.3926,21.4369,10193296.267212,0
+BBY.US,D,20020206,000000,21.5422,21.6658,20.9234,21.0132,9439723.658191,0
+BBY.US,D,20020207,000000,21.2024,21.5422,20.9398,20.9901,10405248.274379,0
+BBY.US,D,20020208,000000,21.0401,21.5894,20.7651,21.5084,8674086.7692212,0
+BBY.US,D,20020211,000000,21.4369,22.2333,21.4119,22.1756,6443037.1061766,0
+BBY.US,D,20020212,000000,22.1756,22.499,21.9728,22.4053,7077919.4500665,0
+BBY.US,D,20020213,000000,22.6958,22.9845,22.6669,22.969,7436934.066495,0
+BBY.US,D,20020214,000000,22.9429,22.998,22.3946,22.4468,6067067.0335372,0
+BBY.US,D,20020215,000000,22.4468,22.5645,22.0578,22.0886,5409363.3437349,0
+BBY.US,D,20020219,000000,21.8647,22.2403,20.9968,21.1367,17257192.688005,0
+BBY.US,D,20020220,000000,21.3926,22.1292,21.3772,22.1292,15288639.258485,0
+BBY.US,D,20020221,000000,21.8589,22.2547,21.5683,21.6658,7727148.0013314,0
+BBY.US,D,20020222,000000,20.9234,21.4524,20.1491,20.7341,29654142.023396,0
+BBY.US,D,20020225,000000,20.7651,21.4283,20.6511,21.24,13224218.981403,0
+BBY.US,D,20020226,000000,21.24,21.6783,21.0518,21.465,8947012.7473003,0
+BBY.US,D,20020227,000000,21.1638,21.1638,20.0111,20.1491,28213195.488903,0
+BBY.US,D,20020228,000000,20.3616,21.2024,20.1829,20.6646,26514963.967764,0
+BBY.US,D,20020301,000000,20.851,20.9746,20.5555,20.8587,13094120.114971,0
+BBY.US,D,20020304,000000,20.8654,21.465,20.7341,21.4157,8923534.6869133,0
+BBY.US,D,20020305,000000,21.1638,21.24,20.5498,20.6241,12476844.762631,0
+BBY.US,D,20020306,000000,20.8876,21.2332,20.6376,21.0286,7748014.741228,0
+BBY.US,D,20020307,000000,22.0809,22.8735,22.0036,22.386,23062089.773598,0
+BBY.US,D,20020308,000000,22.8446,23.2867,22.7296,23.1226,11468275.309354,0
+BBY.US,D,20020311,000000,23.2094,23.2094,22.5443,22.9777,8472240.2926783,0
+BBY.US,D,20020312,000000,22.7094,23.11,22.6312,22.8349,8242028.7227957,0
+BBY.US,D,20020313,000000,22.6187,23.3031,22.5154,23.0782,7960617.2479067,0
+BBY.US,D,20020314,000000,23.1506,23.5077,23.1506,23.4942,7090631.1220452,0
+BBY.US,D,20020315,000000,23.4942,24.228,23.4644,24.1991,10373295.075455,0
+BBY.US,D,20020318,000000,24.2879,24.3506,23.7018,23.921,10428072.727773,0
+BBY.US,D,20020319,000000,23.8389,24.5862,23.8273,24.5186,9675805.261084,0
+BBY.US,D,20020320,000000,24.5186,24.7233,24.2531,24.5504,8226045.9083699,0
+BBY.US,D,20020321,000000,24.4288,24.4655,23.9364,24.228,7174761.01107,0
+BBY.US,D,20020322,000000,23.9992,24.7233,23.9992,24.5186,5852505.7775338,0
+BBY.US,D,20020325,000000,24.4529,24.4587,23.7859,23.7859,6379456.9939107,0
+BBY.US,D,20020326,000000,23.8592,24.3912,23.8322,24.1836,8917340.4399745,0
+BBY.US,D,20020327,000000,24.1836,24.1836,23.7163,24.1304,6952704.5091052,0
+BBY.US,D,20020328,000000,24.4346,24.5302,24.0465,24.2879,6546076.0216005,0
+BBY.US,D,20020401,000000,23.9992,24.4587,23.7694,24.3766,6967702.2518187,0
+BBY.US,D,20020402,000000,23.3098,23.8273,22.7558,23.0049,24533364.294066,0
+BBY.US,D,20020403,000000,23.1708,23.3244,22.8581,22.998,11286317.751787,0
+BBY.US,D,20020404,000000,23.0357,23.6468,22.8533,23.6189,11722289.153552,0
+BBY.US,D,20020405,000000,23.5475,23.7694,23.4094,23.5928,5552186.3120728,0
+BBY.US,D,20020408,000000,23.3244,24.1344,23.1708,23.9992,7128783.7470445,0
+BBY.US,D,20020409,000000,24.2405,24.2464,23.8524,23.866,4097534.7472699,0
+BBY.US,D,20020410,000000,23.8389,24.2222,23.695,24.2145,5476860.95465,0
+BBY.US,D,20020411,000000,24.2222,24.228,23.5281,23.587,5980979.431015,0
+BBY.US,D,20020412,000000,23.6139,23.8524,23.4701,23.7559,6494881.2957305,0
+BBY.US,D,20020415,000000,23.9104,24.1092,23.5396,23.7308,4245253.0351786,0
+BBY.US,D,20020416,000000,23.7859,24.3014,23.7859,24.1836,5090451.8150124,0
+BBY.US,D,20020417,000000,24.228,24.4491,23.7308,23.8389,4749372.5473708,0
+BBY.US,D,20020418,000000,23.7694,24.0107,23.5783,23.921,4400143.3909473,0
+BBY.US,D,20020419,000000,23.8756,24.0754,23.8129,24.0243,3984707.264359,0
+BBY.US,D,20020422,000000,24.0243,24.1991,23.7694,23.7916,4575572.1293755,0
+BBY.US,D,20020423,000000,23.7501,23.8881,23.1226,23.3031,10706547.632416,0
+BBY.US,D,20020424,000000,23.3244,23.4942,23.11,23.1506,5856420.1687012,0
+BBY.US,D,20020425,000000,22.8735,23.6468,22.8735,23.5475,7503455.9281431,0
+BBY.US,D,20020426,000000,23.6603,23.7308,23.0946,23.1506,5823157.6841364,0
+BBY.US,D,20020429,000000,23.1226,23.2732,22.8812,22.8812,4129169.9472293,0
+BBY.US,D,20020430,000000,22.8879,22.9429,22.1446,22.805,12030106.972456,0
+BBY.US,D,20020501,000000,22.7364,22.7558,22.2403,22.6814,10020144.277073,0
+BBY.US,D,20020502,000000,22.5568,22.7296,22.2963,22.386,7644972.7183222,0
+BBY.US,D,20020503,000000,22.3946,22.5645,22.0886,22.1156,9328531.7465035,0
+BBY.US,D,20020506,000000,22.1156,22.9913,21.9284,22.0153,9384613.5053262,0
+BBY.US,D,20020507,000000,22.0945,22.7558,22.0945,22.4265,7666166.779629,0
+BBY.US,D,20020508,000000,22.9845,23.0473,22.5916,22.9429,7716706.8626787,0
+BBY.US,D,20020509,000000,22.7682,22.8735,22.3783,22.5781,5845654.8161202,0
+BBY.US,D,20020510,000000,22.5704,22.5704,21.6474,21.7141,9517982.4783782,0
+BBY.US,D,20020513,000000,21.9438,21.9496,21.1889,21.5287,6759879.0520589,0
+BBY.US,D,20020514,000000,22.1292,22.2248,21.9573,22.1446,10673287.219506,0
+BBY.US,D,20020515,000000,22.1446,22.5568,21.8115,21.9661,6952268.4258342,0
+BBY.US,D,20020516,000000,22.0809,22.7229,22.0472,22.1958,7096396.5365036,0
+BBY.US,D,20020517,000000,22.2876,22.9623,22.2876,22.805,8879622.8624189,0
+BBY.US,D,20020520,000000,22.8406,22.998,22.3194,22.386,4284054.0880347,0
+BBY.US,D,20020521,000000,22.4593,22.5231,21.5287,21.7218,6225759.9111308,0
+BBY.US,D,20020522,000000,21.5894,21.8251,21.3066,21.4959,4632520.8756041,0
+BBY.US,D,20020523,000000,21.575,21.9834,21.5287,21.9071,4080361.7673371,0
+BBY.US,D,20020524,000000,21.7845,21.9071,21.1831,21.2024,5364470.5908375,0
+BBY.US,D,20020528,000000,21.3926,21.6203,21.24,21.3926,5044910.6342581,0
+BBY.US,D,20020529,000000,21.3202,21.3849,20.7651,20.9901,5877070.4207032,0
+BBY.US,D,20020530,000000,20.8384,20.9176,20.5256,20.7226,5059259.9491147,0
+BBY.US,D,20020531,000000,21.1367,21.4283,21.0401,21.2536,5053606.4039992,0
+BBY.US,D,20020603,000000,21.0461,21.1638,20.3557,20.3557,5464687.9128398,0
+BBY.US,D,20020604,000000,20.6511,20.6646,19.4125,19.7011,10603728.312368,0
+BBY.US,D,20020605,000000,19.8209,20.4928,19.8209,20.2641,9817437.0280875,0
+BBY.US,D,20020606,000000,20.8153,21.1638,20.7593,20.9398,13193898.246221,0
+BBY.US,D,20020607,000000,20.2641,20.9022,20.1491,20.8818,9420264.6075234,0
+BBY.US,D,20020610,000000,20.9746,21.2024,20.5633,20.6116,6507274.9687444,0
+BBY.US,D,20020611,000000,20.6772,21.0769,19.9223,20.0998,6812490.7896033,0
+BBY.US,D,20020612,000000,20.1607,20.2389,19.4734,19.8673,9012669.693197,0
+BBY.US,D,20020613,000000,19.8933,19.8933,19.091,19.1682,11826313.140689,0
+BBY.US,D,20020614,000000,18.3998,19.1818,18.03,19.1199,13486936.88196,0
+BBY.US,D,20020617,000000,19.1199,19.4579,18.7445,19.4376,9550698.0461565,0
+BBY.US,D,20020618,000000,18.3998,18.8574,17.6631,17.9471,29284695.590761,0
+BBY.US,D,20020619,000000,17.918,18.3284,17.6062,17.8224,15603852.883935,0
+BBY.US,D,20020620,000000,17.8938,18.059,17.4383,17.4749,9050927.9725756,0
+BBY.US,D,20020621,000000,17.2703,17.7114,16.8387,16.8976,8419636.841752,0
+BBY.US,D,20020624,000000,16.8976,16.9101,16.0983,16.7046,11293493.962956,0
+BBY.US,D,20020625,000000,16.9257,17.0645,15.7556,15.8347,12645642.135021,0
+BBY.US,D,20020626,000000,15.4061,16.8387,15.4061,16.4689,11400669.972405,0
+BBY.US,D,20020627,000000,16.4689,17.1061,16.4574,17.0936,10201345.68075,0
+BBY.US,D,20020628,000000,17.0414,17.2992,16.6987,16.6987,8729629.8978754,0
+BBY.US,D,20020701,000000,16.7518,17.0222,16.5675,16.6215,5364031.4000846,0
+BBY.US,D,20020702,000000,16.4023,16.6804,15.5026,15.7556,8358765.4177378,0
+BBY.US,D,20020703,000000,15.269,16.1446,14.9542,16.0229,8866144.6782774,0
+BBY.US,D,20020705,000000,16.3039,17.0491,16.2421,16.9854,4345791.4636275,0
+BBY.US,D,20020708,000000,16.9854,17.1467,16.4834,16.5936,6132723.9794338,0
+BBY.US,D,20020709,000000,16.6987,17.1593,16.3551,16.4274,5840330.6640692,0
+BBY.US,D,20020710,000000,16.3405,16.9024,16.0528,16.1446,9018096.3921456,0
+BBY.US,D,20020711,000000,16.1446,16.1871,15.0189,15.878,9760042.8761425,0
+BBY.US,D,20020712,000000,15.8212,15.8694,15.0923,15.2438,7470298.0621301,0
+BBY.US,D,20020715,000000,15.1821,15.4794,14.2756,15.4794,8285070.4524023,0
+BBY.US,D,20020716,000000,15.0923,15.5451,14.8635,15.4061,9664613.1476771,0
+BBY.US,D,20020717,000000,16.0674,16.0847,14.2679,14.8065,9163748.2046957,0
+BBY.US,D,20020718,000000,14.6348,15.3598,14.6348,14.7458,6835095.6476208,0
+BBY.US,D,20020719,000000,14.6221,14.8943,14.2147,14.3509,5615984.9838878,0
+BBY.US,D,20020722,000000,13.871,14.3847,13.2465,13.5033,9195923.070651,0
+BBY.US,D,20020723,000000,13.6143,13.8914,12.8834,13.1644,9104835.5300063,0
+BBY.US,D,20020724,000000,11.6139,14.4551,11.6139,14.4001,18888792.549807,0
+BBY.US,D,20020725,000000,14.4001,14.4001,13.2011,13.7262,9720914.5018762,0
+BBY.US,D,20020726,000000,13.7108,13.8488,12.8342,13.4144,10054385.618387,0
+BBY.US,D,20020729,000000,13.8488,14.8886,13.7398,14.8819,11084152.240452,0
+BBY.US,D,20020730,000000,14.8819,15.7392,14.6502,15.381,11157193.598794,0
+BBY.US,D,20020731,000000,15.2969,15.2969,14.6096,15.1319,11815225.645834,0
+BBY.US,D,20020801,000000,14.9736,15.0141,14.2147,14.261,6135545.5728553,0
+BBY.US,D,20020802,000000,14.232,14.232,13.0205,13.2966,12432608.724207,0
+BBY.US,D,20020805,000000,13.2465,13.5312,12.9935,13.0272,6580753.4461853,0
+BBY.US,D,20020806,000000,13.3199,13.9675,13.2821,13.7995,8644413.4260683,0
+BBY.US,D,20020807,000000,14.2476,14.4146,13.5177,14.1674,8123772.4692817,0
+BBY.US,D,20020808,000000,14.1674,14.1674,8.50846,8.98905,94001155.923264,0
+BBY.US,D,20020809,000000,9.31623,9.86552,9.12932,9.77961,47641324.641483,0
+BBY.US,D,20020812,000000,9.77961,10.4824,9.68212,10.356,20702677.290588,0
+BBY.US,D,20020813,000000,10.5066,11.2673,10.1928,10.2256,22224387.275552,0
+BBY.US,D,20020814,000000,10.2826,10.6755,10.2826,10.5935,15993409.902577,0
+BBY.US,D,20020815,000000,10.6254,10.9574,10.552,10.6755,14427789.128945,0
+BBY.US,D,20020816,000000,10.6861,10.97,10.3029,10.7836,10049383.608609,0
+BBY.US,D,20020819,000000,10.8339,11.2354,10.7914,11.0453,9063748.4064153,0
+BBY.US,D,20020820,000000,11.0056,11.0733,10.7635,10.9767,6376188.9589455,0
+BBY.US,D,20020821,000000,10.356,10.7779,10.2614,10.6254,21156799.493208,0
+BBY.US,D,20020822,000000,10.717,10.9574,10.5066,10.8735,8884189.8247522,0
+BBY.US,D,20020823,000000,10.7721,10.8125,10.5858,10.606,6682271.7672104,0
+BBY.US,D,20020826,000000,10.6678,10.7084,10.3502,10.5017,7354655.2007611,0
+BBY.US,D,20020827,000000,10.5066,10.5703,10.0113,10.0741,14088009.824499,0
+BBY.US,D,20020828,000000,9.68212,9.69949,9.19265,9.38573,19575523.22656,0
+BBY.US,D,20020829,000000,9.25251,9.70625,9.19941,9.66087,11424797.496476,0
+BBY.US,D,20020830,000000,9.64833,9.93794,9.59041,9.75067,6624450.8544394,0
+BBY.US,D,20020903,000000,9.50255,9.61743,9.33746,9.43208,10930672.681393,0
+BBY.US,D,20020904,000000,9.52378,9.55662,9.25251,9.38573,9120709.582571,0
+BBY.US,D,20020905,000000,9.38573,10.3704,9.29305,10.1223,21572877.832688,0
+BBY.US,D,20020906,000000,10.5355,11.0597,10.3502,11.0414,18807276.052927,0
+BBY.US,D,20020909,000000,11.0202,11.2258,10.6254,11.1583,9475700.0101438,0
+BBY.US,D,20020910,000000,11.1968,11.4333,11.136,11.2422,7976163.9790613,0
+BBY.US,D,20020911,000000,11.5019,11.5445,11.4074,11.4178,5002516.2966811,0
+BBY.US,D,20020912,000000,11.3937,11.3937,11.1303,11.2673,7716604.3157812,0
+BBY.US,D,20020913,000000,10.8252,11.1506,10.8125,11.1157,7595078.9914748,0
+BBY.US,D,20020916,000000,11.1157,11.2567,10.8252,11.082,8905713.2791237,0
+BBY.US,D,20020917,000000,11.5019,12.2347,11.5019,11.7095,23951745.223059,0
+BBY.US,D,20020918,000000,11.3648,11.4738,10.9246,11.0414,14523439.488613,0
+BBY.US,D,20020919,000000,10.717,11.4074,10.717,11.109,14305399.924715,0
+BBY.US,D,20020920,000000,11.1583,11.3088,10.9574,11.0414,6671181.1648737,0
+BBY.US,D,20020923,000000,10.8339,11.0202,10.5355,10.6601,5817292.8302622,0
+BBY.US,D,20020924,000000,10.4197,10.9932,10.3627,10.7025,5284470.5450476,0
+BBY.US,D,20020925,000000,10.9014,11.2181,10.6948,11.1766,6129460.0877777,0
+BBY.US,D,20020926,000000,11.2673,11.7452,11.2673,11.5445,7024008.7851541,0
+BBY.US,D,20020927,000000,11.5445,11.5445,10.8531,10.9246,6414015.2983621,0
+BBY.US,D,20020930,000000,10.579,10.579,10.1639,10.2614,10557206.203211,0
+BBY.US,D,20021001,000000,10.3502,10.468,9.53055,10.1223,14429966.437819,0
+BBY.US,D,20021002,000000,10.1223,10.3443,9.68212,9.7439,7638124.8643904,0
+BBY.US,D,20021003,000000,9.71397,10.0113,9.43208,9.77961,7726384.5966502,0
+BBY.US,D,20021004,000000,9.93022,9.94378,8.92224,9.6435,17675985.930702,0
+BBY.US,D,20021007,000000,9.61068,9.61068,8.78331,8.85303,13011506.677036,0
+BBY.US,D,20021008,000000,9.10644,9.66087,8.62373,9.30947,16684049.791362,0
+BBY.US,D,20021009,000000,8.92224,8.97108,8.21103,8.27339,16559923.504838,0
+BBY.US,D,20021010,000000,8.28034,8.57827,7.81703,8.42583,19982688.272578,0
+BBY.US,D,20021011,000000,8.92224,9.19265,8.59757,9.05546,11948700.273265,0
+BBY.US,D,20021014,000000,9.05546,9.40408,8.98905,9.31623,8409195.7030994,0
+BBY.US,D,20021015,000000,10.1223,10.2044,9.88681,10.0278,14845389.098654,0
+BBY.US,D,20021016,000000,10.0278,10.0278,8.28034,8.9092,21645265.584039,0
+BBY.US,D,20021017,000000,9.22645,9.66667,9.13608,9.21293,18743147.988047,0
+BBY.US,D,20021018,000000,9.19941,9.65508,9.04031,9.60489,9059623.7423166,0
+BBY.US,D,20021021,000000,9.55662,9.78733,9.19941,9.7439,8549412.5300831,0
+BBY.US,D,20021022,000000,9.45042,10.0113,9.41857,9.64833,7389436.2080706,0
+BBY.US,D,20021023,000000,9.56916,10.0355,9.51704,10.0355,5588600.8189513,0
+BBY.US,D,20021024,000000,10.1223,10.5143,9.88681,9.9969,9156577.1726628,0
+BBY.US,D,20021025,000000,9.96307,10.4824,9.84626,10.4824,8555067.111026,0
+BBY.US,D,20021028,000000,10.9014,10.9246,10.1562,10.1987,9193308.642679,0
+BBY.US,D,20021029,000000,10.131,10.438,9.66667,10.3849,9787435.327697,0
+BBY.US,D,20021030,000000,10.2739,10.3029,9.83179,10.0113,11718711.406241,0
+BBY.US,D,20021031,000000,9.97563,10.0673,9.43208,9.48131,17114475.374046,0
+BBY.US,D,20021101,000000,9.43208,9.48131,8.97108,9.07535,22150691.27439,0
+BBY.US,D,20021104,000000,9.41857,9.65508,9.12932,9.27085,13933014.850179,0
+BBY.US,D,20021105,000000,8.75667,8.96548,8.45315,8.943,20913970.511625,0
+BBY.US,D,20021106,000000,8.98905,9.29305,8.86133,9.06213,11790010.503153,0
+BBY.US,D,20021107,000000,9.0013,9.0013,8.64632,8.68204,10329814.155095,0
+BBY.US,D,20021108,000000,8.72925,8.79886,8.32736,8.50846,11028279.718733,0
+BBY.US,D,20021111,000000,8.34926,8.43895,8.08011,8.13484,15721679.269142,0
+BBY.US,D,20021112,000000,8.27339,8.90169,8.21807,8.44629,14252356.247208,0
+BBY.US,D,20021113,000000,8.50846,9.01646,8.41076,8.76208,14184528.207401,0
+BBY.US,D,20021114,000000,9.31623,9.48903,9.19941,9.37801,13264108.688696,0
+BBY.US,D,20021115,000000,9.39732,9.75067,9.19941,9.54309,9766998.4561081,0
+BBY.US,D,20021118,000000,10.3502,10.468,10.1494,10.2614,19350093.03525,0
+BBY.US,D,20021119,000000,10.2672,10.7991,9.92449,10.6205,19356825.912359,0
+BBY.US,D,20021120,000000,10.579,11.3359,10.5635,11.3088,17615338.245372,0
+BBY.US,D,20021121,000000,11.3146,12.2115,11.3088,12.0532,23166109.617425,0
+BBY.US,D,20021122,000000,11.8196,12.2424,11.6805,11.696,12057830.888731,0
+BBY.US,D,20021125,000000,11.6805,11.9026,11.2944,11.7674,11122409.484004,0
+BBY.US,D,20021126,000000,11.7674,12.3418,11.6419,11.7848,12066529.765953,0
+BBY.US,D,20021127,000000,12.0261,12.4886,12.0261,12.4326,13827145.018887,0
+BBY.US,D,20021129,000000,12.8834,13.0621,12.5108,12.7318,7776168.5258093,0
+BBY.US,D,20021202,000000,13.455,14.0071,12.6073,12.9027,26660613.708659,0
+BBY.US,D,20021203,000000,12.786,12.786,12.001,12.1381,17082742.806325,0
+BBY.US,D,20021204,000000,11.7307,12.6218,11.4479,12.3418,15079514.023876,0
+BBY.US,D,20021205,000000,12.3418,12.6942,11.7365,12.2897,16392317.333781,0
+BBY.US,D,20021206,000000,12.2964,12.4209,11.9306,12.2347,7602689.2142606,0
+BBY.US,D,20021209,000000,12.2424,12.2424,11.5589,11.6284,8481805.1214798,0
+BBY.US,D,20021210,000000,11.8196,12.0204,11.6612,11.9711,8405935.9547521,0
+BBY.US,D,20021211,000000,11.9711,12.1777,11.7162,11.7674,5070127.8485934,0
+BBY.US,D,20021212,000000,11.9576,12.1931,11.7925,11.944,5905332.9671455,0
+BBY.US,D,20021213,000000,11.8553,11.9576,11.5637,11.8679,7301393.9995327,0
+BBY.US,D,20021216,000000,11.8196,11.8263,11.5019,11.6805,11167189.331731,0
+BBY.US,D,20021217,000000,11.5445,11.6419,10.7257,11.0414,20840501.35663,0
+BBY.US,D,20021218,000000,11.0897,11.3146,10.804,11.3011,15619722.793191,0
+BBY.US,D,20021219,000000,11.109,11.3359,10.8426,10.9014,7477473.2374722,0
+BBY.US,D,20021220,000000,11.1968,11.4479,11.0597,11.388,9149187.5810807,0
+BBY.US,D,20021223,000000,11.3937,11.3937,10.7257,11.0279,10679807.752028,0
+BBY.US,D,20021224,000000,10.6254,10.6254,10.1639,10.3443,7537473.5307714,0
+BBY.US,D,20021226,000000,10.3443,10.8339,10.3029,10.717,7453998.2845668,0
+BBY.US,D,20021227,000000,10.6465,10.8426,10.5935,10.6331,3760150.2754193,0
+BBY.US,D,20021230,000000,10.6331,10.97,10.3443,10.8946,5658813.3330815,0
+BBY.US,D,20021231,000000,11.109,11.166,10.8531,11.109,6259240.9552449,0
+BBY.US,D,20030102,000000,11.2673,11.4952,11.1707,11.4816,6606839.7195811,0
+BBY.US,D,20030103,000000,11.0202,11.3214,10.8822,10.9767,8577456.5169762,0
+BBY.US,D,20030106,000000,10.9767,11.2567,10.9574,11.0897,7562476.3288664,0
+BBY.US,D,20030107,000000,11.0897,11.5918,11.0897,11.388,8821581.3184444,0
+BBY.US,D,20030108,000000,11.3937,11.3937,11.1157,11.2258,7102268.6411685,0
+BBY.US,D,20030109,000000,11.8679,12.6218,11.8679,12.5784,19648563.549076,0
+BBY.US,D,20030110,000000,12.4209,12.7318,12.3505,12.6073,10641985.55592,0
+BBY.US,D,20030113,000000,12.8342,13.5447,12.7927,13.2686,16710574.219682,0
+BBY.US,D,20030114,000000,13.2753,13.2753,12.8834,12.9172,10182421.116942,0
+BBY.US,D,20030115,000000,12.9935,13.1132,12.6758,12.8612,9295485.7498333,0
+BBY.US,D,20030116,000000,12.8612,13.2397,12.8612,13.1865,7106609.7931619,0
+BBY.US,D,20030117,000000,12.9935,13.1576,12.6594,12.7444,7998333.789635,0
+BBY.US,D,20030121,000000,12.6479,12.6479,11.9499,12.0455,9588524.3855729,0
+BBY.US,D,20030122,000000,12.0532,12.7387,11.8679,12.4403,11896743.178541,0
+BBY.US,D,20030123,000000,12.6073,13.0331,12.3168,12.9104,8397456.6729058,0
+BBY.US,D,20030124,000000,12.8139,12.841,12.3728,12.4326,5689674.7700872,0
+BBY.US,D,20030127,000000,12.4403,12.4403,11.9373,11.9923,8815493.7617121,0
+BBY.US,D,20030128,000000,12.0455,12.2762,12.0137,12.2549,4420353.4163692,0
+BBY.US,D,20030129,000000,12.2549,12.3032,11.9151,12.199,5736851.5220649,0
+BBY.US,D,20030130,000000,12.3312,12.5986,11.861,11.9229,6078584.3966998,0
+BBY.US,D,20030131,000000,11.8196,12.1642,11.777,12.001,5649025.801422,0
+BBY.US,D,20030203,000000,12.1237,12.3505,11.9711,12.112,6536619.9546602,0
+BBY.US,D,20030204,000000,12.112,12.5243,11.8679,12.4142,10203947.678795,0
+BBY.US,D,20030205,000000,12.8834,12.9935,12.3572,12.6218,15740589.331368,0
+BBY.US,D,20030206,000000,12.6218,12.7318,12.3728,12.3998,5259686.3065018,0
+BBY.US,D,20030207,000000,12.5108,12.5784,12.0532,12.1507,5444464.4216638,0
+BBY.US,D,20030210,000000,12.1575,12.2347,11.9798,12.1931,4874912.7380876,0
+BBY.US,D,20030211,000000,12.1931,12.6479,12.1931,12.3572,7757905.8556124,0
+BBY.US,D,20030212,000000,12.3572,12.4403,12.1642,12.2472,4079274.1487275,0
+BBY.US,D,20030213,000000,12.2472,12.2472,11.4816,11.8263,9021359.2479745,0
+BBY.US,D,20030214,000000,11.8263,12.5369,11.7452,12.5369,8953319.899409,0
+BBY.US,D,20030218,000000,12.5369,12.98,12.3728,12.8342,7369869.4313693,0
+BBY.US,D,20030219,000000,12.8293,13.0205,12.3998,12.5861,7158999.8636753,0
+BBY.US,D,20030220,000000,12.8293,12.8342,12.4973,12.7984,8447021.0066886,0
+BBY.US,D,20030221,000000,12.8342,13.3199,12.7927,13.2397,12083264.590959,0
+BBY.US,D,20030224,000000,13.0621,13.2821,12.8197,12.8197,6638355.799407,0
+BBY.US,D,20030225,000000,12.8293,12.9935,12.4886,12.9751,6302929.0410538,0
+BBY.US,D,20030226,000000,12.9751,13.2686,12.7521,12.841,5063605.2444172,0
+BBY.US,D,20030227,000000,13.1798,13.2011,13.007,13.2011,7284865.3041478,0
+BBY.US,D,20030228,000000,13.2281,13.4144,13.1798,13.3719,5067302.1118628,0
+BBY.US,D,20030303,000000,13.564,13.7262,13.1189,13.2319,7594649.1231671,0
+BBY.US,D,20030304,000000,13.2821,13.2821,12.6758,12.7318,6127717.8263477,0
+BBY.US,D,20030305,000000,12.6758,12.9027,12.2115,12.2627,15864283.67793,0
+BBY.US,D,20030306,000000,11.9634,12.7579,11.9634,12.6594,13156068.799322,0
+BBY.US,D,20030307,000000,12.6594,13.0621,12.2202,12.925,7631823.9272451,0
+BBY.US,D,20030310,000000,12.8554,13.0205,12.4683,12.6479,7870295.1835978,0
+BBY.US,D,20030311,000000,12.6874,12.8748,12.4403,12.504,8100942.8367514,0
+BBY.US,D,20030312,000000,12.4258,12.6353,12.2897,12.5986,4568832.0014774,0
+BBY.US,D,20030313,000000,12.6942,13.2136,12.6942,13.2136,7588775.982675,0
+BBY.US,D,20030314,000000,13.2136,13.3363,12.95,13.0475,6976616.581109,0
+BBY.US,D,20030317,000000,12.9751,13.7995,12.841,13.7398,9529178.7350941,0
+BBY.US,D,20030318,000000,13.9598,14.3054,13.7398,14.0265,12355215.855599,0
+BBY.US,D,20030319,000000,14.1298,14.2147,13.5254,13.9165,9132443.4336283,0
+BBY.US,D,20030320,000000,13.7803,13.9105,13.3043,13.7504,10967630.997576,0
+BBY.US,D,20030321,000000,13.9598,14.3643,13.733,14.3277,10603292.229097,0
+BBY.US,D,20030324,000000,13.6413,13.8624,13.2821,13.3642,9547653.7498766,0
+BBY.US,D,20030325,000000,13.3642,14.0949,13.3642,13.9742,9879384.6766117,0
+BBY.US,D,20030326,000000,13.8218,13.8218,13.3931,13.538,9891130.9575959,0
+BBY.US,D,20030327,000000,13.3266,13.3304,12.8834,12.9751,12583255.295745,0
+BBY.US,D,20030328,000000,12.9751,12.9751,12.3032,12.3728,13111069.356219,0
+BBY.US,D,20030331,000000,12.001,12.6526,12.001,12.4085,13639760.762371,0
+BBY.US,D,20030401,000000,11.9923,12.8071,11.751,12.5784,22363731.935994,0
+BBY.US,D,20030402,000000,12.5784,13.3604,12.5784,13.1865,12110004.471348,0
+BBY.US,D,20030403,000000,13.1865,13.7938,13.1865,13.6548,10612416.831319,0
+BBY.US,D,20030404,000000,13.733,13.7938,13.3642,13.5997,5207079.7480936,0
+BBY.US,D,20030407,000000,14.232,14.232,13.6277,13.6693,8333325.5005445,0
+BBY.US,D,20030408,000000,13.6693,13.9802,13.4819,13.7938,7144007.300098,0
+BBY.US,D,20030409,000000,13.8218,13.9675,13.5881,13.6056,5937722.249341,0
+BBY.US,D,20030410,000000,13.6143,13.9434,13.4762,13.8836,7004878.0917238,0
+BBY.US,D,20030411,000000,14.0265,14.232,13.815,13.8267,6227059.8743261,0
+BBY.US,D,20030414,000000,13.7995,14.3209,13.7398,14.2476,10282207.534811,0
+BBY.US,D,20030415,000000,14.1964,14.6221,14.124,14.5004,7439651.0413646,0
+BBY.US,D,20030416,000000,14.5111,14.6975,14.1365,14.1674,6654668.0068974,0
+BBY.US,D,20030417,000000,14.2823,14.9542,14.2206,14.877,9304835.1265673,0
+BBY.US,D,20030421,000000,14.9253,15.0333,14.7042,14.7312,4473396.0580484,0
+BBY.US,D,20030422,000000,14.9021,15.7102,14.8355,15.6136,12067391.574222,0
+BBY.US,D,20030423,000000,15.6136,15.8492,15.3887,15.4572,12655426.559199,0
+BBY.US,D,20030424,000000,15.4061,15.5962,15.3414,15.5789,8646805.1511822,0
+BBY.US,D,20030425,000000,15.3887,15.4427,14.961,15.0923,6944225.2272589,0
+BBY.US,D,20030428,000000,15.1879,15.7613,15.1734,15.5258,8487891.6423849,0
+BBY.US,D,20030429,000000,15.6426,16.0983,15.6426,15.8212,10262861.389311,0
+BBY.US,D,20030430,000000,15.7893,15.9883,15.658,15.9071,8259201.7027284,0
+BBY.US,D,20030501,000000,15.9071,15.9071,15.3192,15.5315,7475955.7505549,0
+BBY.US,D,20030502,000000,15.3192,15.8646,15.3192,15.7556,6967702.2518187,0
+BBY.US,D,20030505,000000,16.2565,16.2565,15.7314,15.9883,5864028.3198327,0
+BBY.US,D,20030506,000000,16.0306,16.5336,16.0161,16.2845,7168565.728304,0
+BBY.US,D,20030507,000000,16.0306,16.498,16.0306,16.3164,5888812.5583784,0
+BBY.US,D,20030508,000000,15.997,16.4689,15.997,16.2845,5020778.9668781,0
+BBY.US,D,20030509,000000,15.997,16.5057,15.997,16.4903,5757720.333616,0
+BBY.US,D,20030512,000000,16.3599,17.4507,16.3309,17.2442,12229131.855578,0
+BBY.US,D,20030513,000000,17.2442,17.4507,16.9777,17.0859,9392443.3234885,0
+BBY.US,D,20030514,000000,17.2162,17.3378,16.7297,16.9257,9572219.4288734,0
+BBY.US,D,20030515,000000,16.9257,17.0645,16.6804,17.0645,8095505.7795305,0
+BBY.US,D,20030516,000000,17.0645,17.1738,16.7297,16.8696,8327026.6350537,0
+BBY.US,D,20030519,000000,16.3599,16.6987,15.6426,15.6783,13094764.399519,0
+BBY.US,D,20030520,000000,15.885,16.3686,15.5528,15.9022,9707000.2344633,0
+BBY.US,D,20030521,000000,15.9022,16.0229,15.6426,15.9592,4907084.4965612,0
+BBY.US,D,20030522,000000,16.1398,16.5336,16.0306,16.4197,5762069.7722275,0
+BBY.US,D,20030523,000000,16.4274,16.4274,16.1446,16.2922,4356225.3514896,0
+BBY.US,D,20030527,000000,16.2498,16.7247,16.1117,16.7046,6925964.6287164,0
+BBY.US,D,20030528,000000,17.0936,17.3938,17.0414,17.2992,12805426.774534,0
+BBY.US,D,20030529,000000,17.39,17.5937,17.0645,17.2017,9221357.8087082,0
+BBY.US,D,20030530,000000,17.4749,17.8361,17.3186,17.8012,7958770.3679249,0
+BBY.US,D,20030602,000000,17.8361,18.6508,17.8361,18.3872,11546970.212812,0
+BBY.US,D,20030603,000000,18.3553,18.4538,17.753,18.03,9239616.3355962,0
+BBY.US,D,20030604,000000,18.03,18.6285,18.0108,18.6112,9203969.376708,0
+BBY.US,D,20030605,000000,18.6112,20.2177,18.6112,19.6856,27533861.654522,0
+BBY.US,D,20030606,000000,19.9146,20.1964,19.038,19.26,11856314.841079,0
+BBY.US,D,20030609,000000,18.9955,19.2657,18.7753,18.98,6319885.5330919,0
+BBY.US,D,20030610,000000,18.9887,19.4502,18.98,19.4502,6106633.562729,0
+BBY.US,D,20030611,000000,19.4502,19.7717,19.2754,19.7416,6535537.5151867,0
+BBY.US,D,20030612,000000,19.9223,19.9686,19.4502,19.5206,6080761.7055735,0
+BBY.US,D,20030613,000000,19.4579,19.5486,19.091,19.2107,5838593.5817755,0
+BBY.US,D,20030616,000000,19.8933,20.5102,19.7339,20.2389,15606680.69232,0
+BBY.US,D,20030617,000000,20.3557,20.4745,20.0593,20.3228,10530469.430304,0
+BBY.US,D,20030618,000000,20.3228,20.4668,19.8286,20.0767,12270001.455446,0
+BBY.US,D,20030619,000000,20.0998,20.6646,19.9811,20.0593,6892708.3591149,0
+BBY.US,D,20030620,000000,20.1491,20.2987,19.9338,20.2641,6230324.8018096,0
+BBY.US,D,20030623,000000,20.1279,20.1964,19.5824,19.7649,6023588.1848322,0
+BBY.US,D,20030624,000000,19.7649,20.1684,19.2841,19.5901,7743121.4933118,0
+BBY.US,D,20030625,000000,19.4801,20.0767,19.4801,19.6105,6333580.2051283,0
+BBY.US,D,20030626,000000,19.7128,20.0593,19.4926,19.9888,4514267.7295719,0
+BBY.US,D,20030627,000000,20.0844,20.3422,19.8286,20.0111,5275775.8111338,0
+BBY.US,D,20030630,000000,20.0448,20.3355,19.927,20.2031,4526871.6755169,0
+BBY.US,D,20030701,000000,20.2031,20.2031,19.5969,20.1897,6743359.6791191,0
+BBY.US,D,20030702,000000,20.2389,20.6116,20.1964,20.5169,5541637.4473865,0
+BBY.US,D,20030703,000000,20.2457,20.6723,20.2389,20.4388,3293203.4956505,0
+BBY.US,D,20030707,000000,20.6116,20.9543,20.543,20.9543,5577078.2766525,0
+BBY.US,D,20030708,000000,20.7901,21.8038,20.7901,21.7711,6545101.3081609,0
+BBY.US,D,20030709,000000,21.7711,21.7711,20.7593,20.9301,7976378.3953015,0
+BBY.US,D,20030710,000000,20.9301,20.9301,20.4928,20.823,7176823.3431194,0
+BBY.US,D,20030711,000000,20.8587,21.0286,20.5633,20.8876,4256009.0653143,0
+BBY.US,D,20030714,000000,21.0643,21.5471,20.823,20.9398,6890094.9669701,0
+BBY.US,D,20030715,000000,21.1638,21.1638,20.2457,20.7226,6491405.0594887,0
+BBY.US,D,20030716,000000,20.8153,20.9301,20.5913,20.8297,5055558.9383603,0
+BBY.US,D,20030717,000000,20.6376,20.7506,20.3731,20.487,8093333.6497929,0
+BBY.US,D,20030718,000000,20.8153,20.8153,20.1211,20.431,5403163.9176599,0
+BBY.US,D,20030721,000000,20.431,20.431,19.7128,19.8354,5866854.0565632,0
+BBY.US,D,20030722,000000,20.3683,20.4107,19.4434,19.9,7395088.717359,0
+BBY.US,D,20030723,000000,20.0313,20.0718,19.4858,19.7339,5579463.7868029,0
+BBY.US,D,20030724,000000,19.6172,19.7416,19.3691,19.3691,7249433.7973271,0
+BBY.US,D,20030725,000000,19.3864,19.8093,19.0216,19.8093,8774192.221881,0
+BBY.US,D,20030728,000000,19.8093,20.3161,19.7205,20.0718,4724478.5111366,0
+BBY.US,D,20030729,000000,20.0998,20.2331,19.7649,19.8673,5842937.8412506,0
+BBY.US,D,20030730,000000,20.0111,20.0313,19.5071,19.5264,7630297.1178826,0
+BBY.US,D,20030731,000000,19.7832,20.4039,19.5206,20.0767,9078751.328265,0
+BBY.US,D,20030801,000000,19.6635,19.9686,19.4376,19.7128,9465481.5743493,0
+BBY.US,D,20030804,000000,19.6442,19.7832,18.9559,19.3275,10006993.414341,0
+BBY.US,D,20030805,000000,19.3275,19.3275,18.4741,18.4847,10283948.760412,0
+BBY.US,D,20030806,000000,18.5397,19.0863,18.2222,18.7135,10621117.780196,0
+BBY.US,D,20030807,000000,20.1829,21.4369,20.1279,21.3849,29679251.511698,0
+BBY.US,D,20030808,000000,21.4369,22.1669,21.3713,22.0316,13818450.284974,0
+BBY.US,D,20030811,000000,22.0472,22.2102,21.7971,22.0153,8741583.3443091,0
+BBY.US,D,20030812,000000,22.0316,22.4844,21.9361,22.4844,6760749.1469466,0
+BBY.US,D,20030813,000000,22.4844,22.9063,22.4053,22.6525,8851578.875526,0
+BBY.US,D,20030814,000000,22.6525,22.6814,22.2808,22.3946,5279252.0473758,0
+BBY.US,D,20030815,000000,22.4324,22.7364,22.248,22.6901,2795165.3252271,0
+BBY.US,D,20030818,000000,22.7615,22.8956,22.5838,22.6525,5854679.9789258,0
+BBY.US,D,20030819,000000,22.6312,22.8349,22.4728,22.7682,6820309.2136658,0
+BBY.US,D,20030820,000000,22.7682,22.8223,22.248,22.7682,5630336.3703991,0
+BBY.US,D,20030821,000000,22.7682,22.9295,22.6109,22.7499,8800927.9589608,0
+BBY.US,D,20030822,000000,23.2056,23.2867,22.9063,23.0424,9259615.0522597,0
+BBY.US,D,20030825,000000,23.0521,23.0656,22.5994,22.7682,5369469.4931329,0
+BBY.US,D,20030826,000000,22.7682,23.0473,22.2403,22.8581,7052048.6287382,0
+BBY.US,D,20030827,000000,22.8668,23.9171,22.8223,23.6652,9085271.8607868,0
+BBY.US,D,20030828,000000,23.6729,23.8592,23.3881,23.6468,6652056.6864069,0
+BBY.US,D,20030829,000000,23.7376,23.951,23.6603,23.921,7232262.8890487,0
+BBY.US,D,20030902,000000,24.0754,24.6894,24.0311,24.4529,10458076.499818,0
+BBY.US,D,20030903,000000,24.6817,24.6817,24.2956,24.4288,9368962.1556196,0
+BBY.US,D,20030904,000000,24.3091,24.5186,23.7559,24.2405,11120017.758888,0
+BBY.US,D,20030905,000000,23.8322,24.8873,23.8322,24.1565,13448240.447656,0
+BBY.US,D,20030908,000000,24.1565,24.2802,23.8273,23.921,11527186.948217,0
+BBY.US,D,20030909,000000,23.921,23.921,23.1506,23.2538,11922827.380282,0
+BBY.US,D,20030910,000000,22.7451,23.4566,22.6958,22.7229,10088516.126185,0
+BBY.US,D,20030911,000000,22.8406,23.5281,22.775,23.4402,9012886.1810916,0
+BBY.US,D,20030912,000000,23.3698,23.4325,22.9295,23.4325,7734428.8310526,0
+BBY.US,D,20030915,000000,23.4768,24.1991,23.4768,23.9992,9372440.463516,0
+BBY.US,D,20030916,000000,23.9441,24.3458,23.4701,24.228,6743574.0953595,0
+BBY.US,D,20030917,000000,23.3948,24.1304,23.2538,23.6796,16239491.381716,0
+BBY.US,D,20030918,000000,23.9634,23.9634,23.4701,23.7018,6096628.5073475,0
+BBY.US,D,20030919,000000,23.7018,24.0107,23.5077,23.6603,6124236.4109695,0
+BBY.US,D,20030922,000000,23.6603,23.6603,23.0203,23.1786,7213136.3389276,0
+BBY.US,D,20030923,000000,23.1786,23.3832,23.0203,23.3311,6099889.2915221,0
+BBY.US,D,20030924,000000,23.3311,23.3311,22.1485,22.3087,14986252.281839,0
+BBY.US,D,20030925,000000,22.3127,22.775,21.7574,22.3348,12432821.068794,0
+BBY.US,D,20030926,000000,22.3194,22.3783,22.0809,22.1292,6062936.1544749,0
+BBY.US,D,20030929,000000,22.1833,22.3194,21.2583,21.8463,10192206.576947,0
+BBY.US,D,20030930,000000,21.3926,22.0741,21.3926,21.8589,8038553.92582,0
+BBY.US,D,20031001,000000,21.9661,22.8223,21.8251,22.6958,9130272.3397178,0
+BBY.US,D,20031002,000000,22.7094,22.8223,22.3087,22.499,6680753.2444659,0
+BBY.US,D,20031003,000000,23.2471,23.7163,23.1361,23.4644,9725045.3809383,0
+BBY.US,D,20031006,000000,23.5475,23.7993,23.3244,23.7308,5265995.530265,0
+BBY.US,D,20031007,000000,23.7308,23.9104,23.2587,23.6343,5017957.3734565,0
+BBY.US,D,20031008,000000,23.7859,23.8389,23.3098,23.3881,5148388.7404351,0
+BBY.US,D,20031009,000000,23.3881,24.7233,23.3881,24.4876,11027194.171777,0
+BBY.US,D,20031010,000000,24.4066,24.4876,24.0243,24.2222,5589248.2109809,0
+BBY.US,D,20031013,000000,24.3766,25.2542,24.3583,25.1181,7190963.4208721,0
+BBY.US,D,20031014,000000,24.9278,25.2542,24.7927,25.2542,4958607.5796685,0
+BBY.US,D,20031015,000000,25.3044,25.3488,24.4423,24.5582,7617252.9453575,0
+BBY.US,D,20031016,000000,24.564,25.1722,24.4732,24.6692,6538802.4426701,0
+BBY.US,D,20031017,000000,24.8631,24.8631,24.172,24.2222,8976148.4961121,0
+BBY.US,D,20031020,000000,24.3766,24.4066,24.2145,24.2879,5928589.3605016,0
+BBY.US,D,20031021,000000,24.3766,25.0254,24.2956,24.8748,10524159.170713,0
+BBY.US,D,20031022,000000,24.6546,24.9144,24.4288,24.8873,7843116.1124561,0
+BBY.US,D,20031023,000000,24.8631,25.2262,24.7494,25.2126,6842919.2508196,0
+BBY.US,D,20031024,000000,24.9811,25.0746,24.2222,24.675,8947230.2710223,0
+BBY.US,D,20031027,000000,24.8631,25.4212,24.84,25.3846,7064871.1342324,0
+BBY.US,D,20031028,000000,25.3846,26.3789,24.9278,26.3789,10682855.155788,0
+BBY.US,D,20031029,000000,26.1395,26.5575,25.8769,26.2544,6190540.7488956,0
+BBY.US,D,20031030,000000,26.4561,26.9456,26.2322,26.6425,9291570.3228385,0
+BBY.US,D,20031031,000000,26.6425,26.9872,26.6425,26.8192,5305120.7970496,0
+BBY.US,D,20031103,000000,26.9166,27.4554,26.9166,27.3163,6686360.1773554,0
+BBY.US,D,20031104,000000,27.3163,27.4631,26.7806,27.3307,4065880.90242,0
+BBY.US,D,20031105,000000,27.3307,27.3307,26.656,26.8336,7845298.6004661,0
+BBY.US,D,20031106,000000,26.4494,27.1242,26.4494,27.0334,5493164.8755224,0
+BBY.US,D,20031107,000000,27.1174,27.2073,26.656,26.741,4997087.5260781,0
+BBY.US,D,20031110,000000,27.0972,27.186,26.8752,27.0412,7689427.3162941,0
+BBY.US,D,20031111,000000,27.0644,27.4041,26.9649,27.3723,7683772.7353512,0
+BBY.US,D,20031112,000000,27.2748,27.4148,26.9322,27.2565,7852040.8000187,0
+BBY.US,D,20031113,000000,27.2565,27.2565,26.434,26.8018,11376536.23337,0
+BBY.US,D,20031114,000000,26.9322,27.2565,26.2978,26.3924,7314869.0761928,0
+BBY.US,D,20031117,000000,26.3924,26.6975,26.1984,26.4069,8923098.6036422,0
+BBY.US,D,20031118,000000,26.5151,27.0711,26.5044,26.5885,7004007.9968362,0
+BBY.US,D,20031119,000000,26.5739,26.8896,26.3384,26.6975,7283131.3293358,0
+BBY.US,D,20031120,000000,26.6975,27.047,26.434,26.4697,6261192.4537788,0
+BBY.US,D,20031121,000000,26.5044,26.8481,26.4417,26.7941,4915562.7425802,0
+BBY.US,D,20031124,000000,26.9717,27.4765,26.9717,27.4554,7444430.3482837,0
+BBY.US,D,20031125,000000,27.4631,27.7797,27.4148,27.7653,7600301.6324556,0
+BBY.US,D,20031126,000000,27.83,28.1601,27.2834,28.1041,7835949.2237321,0
+BBY.US,D,20031128,000000,28.1041,28.5888,27.8753,28.5173,4305795.066128,0
+BBY.US,D,20031201,000000,28.7529,28.8407,27.7295,28.0027,13813666.834746,0
+BBY.US,D,20031202,000000,27.8067,27.9178,26.684,26.9166,17123604.119575,0
+BBY.US,D,20031203,000000,26.7496,27.2005,26.4069,26.4137,14288653.705607,0
+BBY.US,D,20031204,000000,25.5284,25.5361,24.3766,24.9077,39066479.444997,0
+BBY.US,D,20031205,000000,24.4963,25.1654,24.4732,24.8806,12403474.011223,0
+BBY.US,D,20031208,000000,24.8806,25.0814,24.6113,24.952,10026994.202659,0
+BBY.US,D,20031209,000000,25.0254,25.0389,24.2802,24.2956,9474830.9510833,0
+BBY.US,D,20031210,000000,24.2956,24.3766,23.7559,23.9104,10179165.511904,0
+BBY.US,D,20031211,000000,24.007,24.6546,24.007,24.5427,10835460.47665,0
+BBY.US,D,20031212,000000,24.7377,24.7793,24.1488,24.6546,8404411.2170442,0
+BBY.US,D,20031215,000000,25.343,25.4598,24.1642,24.1836,11124587.828704,0
+BBY.US,D,20031216,000000,23.9441,24.0976,22.7229,22.775,25656066.372584,0
+BBY.US,D,20031217,000000,22.6312,23.8756,22.4053,23.6873,31192705.953503,0
+BBY.US,D,20031218,000000,23.808,24.061,23.5281,23.921,11361318.895281,0
+BBY.US,D,20031219,000000,23.9634,24.0311,23.6652,23.7443,8662016.2743086,0
+BBY.US,D,20031222,000000,23.7501,23.8273,23.0126,23.2056,11070673.020482,0
+BBY.US,D,20031223,000000,23.2056,23.2056,22.3087,22.7682,14895168.884504,0
+BBY.US,D,20031224,000000,22.7615,23.2056,22.7229,22.8735,3739930.9275522,0
+BBY.US,D,20031226,000000,22.998,23.5136,22.998,23.2587,5209037.4615911,0
+BBY.US,D,20031229,000000,23.894,24.1344,23.723,24.007,10556113.405465,0
+BBY.US,D,20031230,000000,24.0311,24.228,23.8881,24.2222,7333779.1384193,0
+BBY.US,D,20031231,000000,24.1836,24.3302,23.9441,24.0311,4547743.5945498,0
+BBY.US,D,20040102,000000,24.0465,24.1836,23.2587,23.3765,8222680.5056436,0
+BBY.US,D,20040105,000000,23.6729,23.921,23.2732,23.8389,9810262.8885728,0
+BBY.US,D,20040106,000000,23.8389,23.894,23.4942,23.7559,9281578.7332112,0
+BBY.US,D,20040107,000000,23.4836,24.0831,23.4181,24.0184,11728266.912596,0
+BBY.US,D,20040108,000000,24.6113,24.8062,24.1991,24.7116,14979734.856799,0
+BBY.US,D,20040109,000000,24.6113,25.2049,24.2802,24.84,12513038.638305,0
+BBY.US,D,20040112,000000,24.8932,24.9578,24.114,24.5427,8191592.2224707,0
+BBY.US,D,20040113,000000,24.5582,24.7927,24.4066,24.7618,6510319.2650241,0
+BBY.US,D,20040114,000000,24.6972,24.7233,24.3766,24.6817,7501604.9048522,0
+BBY.US,D,20040115,000000,24.7561,24.9994,24.4655,24.9211,7434867.5911367,0
+BBY.US,D,20040116,000000,24.9211,24.9211,24.6692,24.7793,7680946.9986206,0
+BBY.US,D,20040120,000000,24.84,24.8873,24.3458,24.5253,8671799.6626592,0
+BBY.US,D,20040121,000000,24.5862,24.7494,24.2078,24.6817,5452511.763548,0
+BBY.US,D,20040122,000000,24.6817,24.8748,24.228,24.3235,5473164.0872044,0
+BBY.US,D,20040123,000000,24.3506,24.6055,23.9856,24.172,6727923.7814801,0
+BBY.US,D,20040126,000000,24.2078,24.564,24.0243,24.5186,4792520.9671838,0
+BBY.US,D,20040127,000000,24.6055,24.7706,24.2956,24.3371,4266879.0364474,0
+BBY.US,D,20040128,000000,24.3699,24.5697,23.4644,23.5928,7102918.1048526,0
+BBY.US,D,20040129,000000,23.6343,23.7993,23.1911,23.7559,7295741.4902443,0
+BBY.US,D,20040130,000000,23.5281,23.6072,22.9845,23.1786,10343728.422508,0
+BBY.US,D,20040202,000000,23.2587,23.6005,23.1506,23.3581,6924660.5222121,0
+BBY.US,D,20040203,000000,23.2404,23.5396,23.0579,23.0946,6836182.2304032,0
+BBY.US,D,20040204,000000,23.0782,23.4402,22.914,23.1168,8144208.3050435,0
+BBY.US,D,20040205,000000,23.808,23.9634,23.6189,23.8756,12285652.805153,0
+BBY.US,D,20040206,000000,23.8273,24.2328,23.7163,24.172,5629682.763406,0
+BBY.US,D,20040209,000000,24.3371,24.8806,24.2879,24.6546,7580950.3078217,0
+BBY.US,D,20040210,000000,24.6546,24.6972,24.4133,24.5427,6530533.433755,0
+BBY.US,D,20040211,000000,24.5427,25.1519,24.5032,25.0968,5155557.7008135,0
+BBY.US,D,20040212,000000,25.0746,25.177,24.7233,25.0814,5290341.6138852,0
+BBY.US,D,20040213,000000,25.29,25.3209,24.6624,24.6817,3867327.3206963,0
+BBY.US,D,20040217,000000,24.84,25.0476,24.7116,24.8564,4835129.7210009,0
+BBY.US,D,20040218,000000,24.8631,24.9578,24.4066,24.5582,3902106.2563512,0
+BBY.US,D,20040219,000000,24.9453,25.1104,24.3091,24.3506,6412927.6797524,0
+BBY.US,D,20040220,000000,24.3766,24.3766,23.8524,24.1642,6347279.0204737,0
+BBY.US,D,20040223,000000,24.172,24.2879,23.501,23.5281,8893756.7252083,0
+BBY.US,D,20040224,000000,23.5077,23.7772,23.2056,23.3765,8289417.8193592,0
+BBY.US,D,20040225,000000,23.5783,23.7559,23.4094,23.6603,6701181.8294368,0
+BBY.US,D,20040226,000000,23.6603,23.8833,23.4644,23.5358,10445029.219811,0
+BBY.US,D,20040227,000000,23.6873,24.6546,23.6468,24.4963,9704613.6884856,0
+BBY.US,D,20040301,000000,24.5582,24.9878,24.4288,24.9278,6642273.2980563,0
+BBY.US,D,20040302,000000,24.9278,25.1519,24.5504,24.8748,6097936.7571608,0
+BBY.US,D,20040303,000000,24.7927,25.1239,24.7561,24.9878,5759896.6066626,0
+BBY.US,D,20040304,000000,24.6817,24.7116,24.1304,24.1836,10120252.837215,0
+BBY.US,D,20040305,000000,24.1836,24.5582,23.9711,24.3766,10710246.571516,0
+BBY.US,D,20040308,000000,24.3235,24.4876,23.6343,23.6796,7101395.4387991,0
+BBY.US,D,20040309,000000,23.6873,23.6873,23.2317,23.2954,7035310.6962493,0
+BBY.US,D,20040310,000000,23.3311,23.3427,22.3087,22.3087,18213806.082383,0
+BBY.US,D,20040311,000000,22.3087,22.4912,21.7343,21.7343,15045818.563522,0
+BBY.US,D,20040312,000000,21.9661,22.6814,21.9148,22.6814,9622219.8459273,0
+BBY.US,D,20040315,000000,22.5645,22.5645,21.8395,21.8395,7643560.8857842,0
+BBY.US,D,20040316,000000,22.1292,22.2102,21.66,21.8395,7106609.7931619,0
+BBY.US,D,20040317,000000,21.9661,22.412,21.9438,22.1833,5455992.1430988,0
+BBY.US,D,20040318,000000,22.0886,22.3087,21.6716,21.9496,7554426.9153278,0
+BBY.US,D,20040319,000000,21.9728,22.0578,21.6716,21.7266,7798121.8484883,0
+BBY.US,D,20040322,000000,21.6203,21.6203,20.7718,21.1135,9307441.2679214,0
+BBY.US,D,20040323,000000,21.3926,21.5016,20.8587,20.9823,8452672.4801498,0
+BBY.US,D,20040324,000000,21.406,21.575,21.1763,21.3636,7918119.3276051,0
+BBY.US,D,20040325,000000,21.5471,22.4468,21.5239,22.3194,12248699.668106,0
+BBY.US,D,20040326,000000,22.5704,22.6958,22.0886,22.1669,7816380.3753763,0
+BBY.US,D,20040329,000000,22.5443,22.6109,22.1156,22.2102,6588144.0735948,0
+BBY.US,D,20040330,000000,22.2963,22.4265,22.0809,22.2692,7930295.4768969,0
+BBY.US,D,20040331,000000,23.6189,24.114,23.4644,23.7916,31760085.507341,0
+BBY.US,D,20040401,000000,23.7993,24.1488,23.6729,24.061,11848921.106188,0
+BBY.US,D,20040402,000000,24.5186,24.9009,24.0311,24.8062,15754064.408028,0
+BBY.US,D,20040405,000000,24.7494,24.9009,24.5929,24.8873,8568975.1634754,0
+BBY.US,D,20040406,000000,24.784,24.9811,24.5504,24.5987,6696402.5225179,0
+BBY.US,D,20040407,000000,24.5784,24.5784,24.0677,24.172,8811802.0734028,0
+BBY.US,D,20040408,000000,24.5427,24.5427,23.9711,24.1304,6312064.0015476,0
+BBY.US,D,20040412,000000,24.172,24.2665,24.0107,24.114,3839281.2621486,0
+BBY.US,D,20040413,000000,24.114,24.2222,23.4701,23.501,8577238.9932542,0
+BBY.US,D,20040414,000000,23.4402,23.808,23.1303,23.7376,6608141.7544309,0
+BBY.US,D,20040415,000000,23.6545,23.9171,23.6391,23.7559,5512728.5447419,0
+BBY.US,D,20040416,000000,24.0465,24.4587,23.501,24.3766,9342227.4543671,0
+BBY.US,D,20040419,000000,24.1565,24.5186,24.0243,24.3766,5319467.0044245,0
+BBY.US,D,20040420,000000,24.564,24.8873,24.2879,24.2879,6419884.2955451,0
+BBY.US,D,20040421,000000,24.2879,24.7116,24.1991,24.5862,5964018.7956678,0
+BBY.US,D,20040422,000000,24.5032,25.2745,24.4963,25.2745,8729845.3499428,0
+BBY.US,D,20040423,000000,25.2204,25.6471,25.177,25.5284,7331822.4607492,0
+BBY.US,D,20040426,000000,25.4821,25.5796,25.1181,25.2049,5679247.0971888,0
+BBY.US,D,20040427,000000,25.29,25.8769,25.2049,25.6404,9000277.0560104,0
+BBY.US,D,20040428,000000,25.5284,25.5796,24.9278,25.1365,7258999.6619558,0
+BBY.US,D,20040429,000000,25.2339,25.4598,24.7116,24.9211,8228545.3595176,0
+BBY.US,D,20040430,000000,24.9211,25.2049,24.4066,24.9578,9224401.0691607,0
+BBY.US,D,20040503,000000,24.9578,25.2986,24.6624,24.8062,6201191.1246523,0
+BBY.US,D,20040504,000000,24.784,24.84,24.3091,24.6546,9324833.8432306,0
+BBY.US,D,20040505,000000,24.6546,25.0669,24.618,24.9878,5933370.7390751,0
+BBY.US,D,20040506,000000,24.7706,24.9278,24.4491,24.564,7247043.1080404,0
+BBY.US,D,20040507,000000,24.4423,24.7793,23.951,23.9634,6515538.7985232,0
+BBY.US,D,20040510,000000,23.6189,23.6796,23.1911,23.3881,9459178.5655495,0
+BBY.US,D,20040511,000000,23.9934,24.0107,23.8592,23.9789,8293324.9597359,0
+BBY.US,D,20040512,000000,23.8756,23.921,23.2732,23.9171,10505901.679652,0
+BBY.US,D,20040513,000000,23.866,24.2222,23.3765,23.7993,6324886.5070418,0
+BBY.US,D,20040514,000000,23.6729,23.9441,23.4701,23.5475,8198765.3261582,0
+BBY.US,D,20040517,000000,23.2317,23.3244,22.5568,22.9546,10466337.222116,0
+BBY.US,D,20040518,000000,23.1873,23.8881,23.1786,23.6873,9033535.3972664,0
+BBY.US,D,20040519,000000,23.8756,24.2328,23.556,23.556,5617287.0187377,0
+BBY.US,D,20040520,000000,23.6072,23.8756,23.4836,23.5203,4836653.4228817,0
+BBY.US,D,20040521,000000,23.5281,23.7308,23.2471,23.5475,5030997.4026726,0
+BBY.US,D,20040524,000000,23.6343,23.9104,23.4094,23.695,4671875.0602103,0
+BBY.US,D,20040525,000000,23.6468,24.7927,23.6072,24.6692,9076360.6389782,0
+BBY.US,D,20040526,000000,24.6692,24.9733,24.5359,24.7618,8233769.0363258,0
+BBY.US,D,20040527,000000,24.9578,25.0554,24.5582,24.5582,8082031.7386978,0
+BBY.US,D,20040528,000000,24.5929,24.5929,24.2328,24.2665,8049641.420675,0
+BBY.US,D,20040601,000000,24.3766,24.8343,24.3506,24.5302,7476389.7621715,0
+BBY.US,D,20040602,000000,24.6315,24.675,24.3631,24.5987,5902937.0987224,0
+BBY.US,D,20040603,000000,24.1304,24.4587,23.8389,23.921,11594358.273549,0
+BBY.US,D,20040604,000000,24.2879,24.3631,24.061,24.061,5752074.0392911,0
+BBY.US,D,20040607,000000,24.1488,24.4491,24.1304,24.4066,5271425.3366953,0
+BBY.US,D,20040608,000000,24.3699,24.7233,24.2531,24.6315,4561656.8261353,0
+BBY.US,D,20040609,000000,24.5427,25.1287,24.5427,24.6692,7804859.9047319,0
+BBY.US,D,20040610,000000,24.8631,24.9453,24.4732,24.6113,2971252.8497844,0
+BBY.US,D,20040614,000000,24.6113,24.6546,24.1304,24.4066,4474703.2720345,0
+BBY.US,D,20040615,000000,24.4963,24.7029,24.1642,24.4201,5916197.7591423,0
+BBY.US,D,20040616,000000,24.0107,24.0184,23.6139,23.9364,12868245.553772,0
+BBY.US,D,20040617,000000,23.7559,24.1565,23.6796,23.894,6555754.7913993,0
+BBY.US,D,20040618,000000,23.9017,23.9017,23.6072,23.7018,5978151.6226299,0
+BBY.US,D,20040621,000000,23.7559,23.9297,23.5475,23.5475,4419489.5364449,0
+BBY.US,D,20040622,000000,23.556,23.695,23.2317,23.6005,7432258.3423007,0
+BBY.US,D,20040623,000000,23.6005,23.8756,23.4094,23.7993,5041216.8742943,0
+BBY.US,D,20040624,000000,23.8437,24.5186,23.8129,24.1991,7299866.154343,0
+BBY.US,D,20040625,000000,24.172,24.5032,23.9934,24.114,6296628.1039085,0
+BBY.US,D,20040628,000000,24.2222,24.228,23.7559,23.7993,4779918.057066,0
+BBY.US,D,20040629,000000,23.6729,23.6729,23.3166,23.3244,7199872.571026,0
+BBY.US,D,20040630,000000,23.3698,23.4094,23.0424,23.3427,7697689.0744185,0
+BBY.US,D,20040701,000000,23.4768,23.4942,22.6109,22.8812,10534159.046959,0
+BBY.US,D,20040702,000000,22.9489,22.9845,22.4728,22.6525,8002031.6929078,0
+BBY.US,D,20040706,000000,22.6602,22.7499,22.3194,22.5231,7489430.8272148,0
+BBY.US,D,20040707,000000,22.6669,23.1506,22.5443,23.0733,9137661.9313,0
+BBY.US,D,20040708,000000,23.0126,23.0126,22.3627,22.4324,7810949.5331187,0
+BBY.US,D,20040709,000000,22.4324,22.6235,22.3194,22.4593,4330357.637643,0
+BBY.US,D,20040712,000000,22.4844,22.6901,22.2547,22.5838,4683394.4950275,0
+BBY.US,D,20040713,000000,22.5781,22.969,22.5443,22.7682,5546639.4571637,0
+BBY.US,D,20040714,000000,22.6901,22.805,22.4526,22.6235,5874458.0643855,0
+BBY.US,D,20040715,000000,22.6958,22.7229,22.3946,22.4844,5192955.2077496,0
+BBY.US,D,20040716,000000,22.6525,22.7017,21.8647,21.8782,7407476.1754093,0
+BBY.US,D,20040719,000000,21.9902,22.0472,21.1831,21.2979,11232403.979392,0
+BBY.US,D,20040720,000000,22.8879,22.8879,21.629,22.2248,8701804.4705315,0
+BBY.US,D,20040721,000000,22.3946,22.4728,21.6658,21.9071,7813119.5912018,0
+BBY.US,D,20040722,000000,21.9071,21.9438,21.4524,21.9361,7575950.3696991,0
+BBY.US,D,20040723,000000,21.7141,21.9728,21.5287,21.6716,4652310.3551635,0
+BBY.US,D,20040726,000000,21.6203,21.685,20.9968,21.1831,7332482.2827056,0
+BBY.US,D,20040727,000000,21.2024,21.9438,21.2024,21.8038,6676836.7816439,0
+BBY.US,D,20040728,000000,21.7845,21.9728,21.2024,21.604,6194237.6163413,0
+BBY.US,D,20040729,000000,21.8541,22.1156,21.7343,21.9226,4718828.0735026,0
+BBY.US,D,20040730,000000,21.8251,22.2876,21.6716,22.1562,5328600.929091,0
+BBY.US,D,20040802,000000,22.1099,22.4468,21.9661,22.3127,7584648.2110946,0
+BBY.US,D,20040803,000000,22.0809,22.136,21.6203,21.6203,10063300.983504,0
+BBY.US,D,20040804,000000,21.4119,21.465,20.9823,21.465,9966995.9810145,0
+BBY.US,D,20040805,000000,21.4369,21.5548,20.8452,20.9968,10047861.978383,0
+BBY.US,D,20040806,000000,20.6579,20.8587,20.487,20.6443,9069620.5110801,0
+BBY.US,D,20040809,000000,20.6116,20.9022,20.6048,20.6183,4190577.9297576,0
+BBY.US,D,20040810,000000,20.6511,21.0286,20.543,20.7718,20096169.362483,0
+BBY.US,D,20040811,000000,20.6772,20.6772,20.2641,20.5102,9991126.6125673,0
+BBY.US,D,20040812,000000,20.5102,20.8075,20.3557,20.3616,8009421.28449,0
+BBY.US,D,20040813,000000,20.3731,20.5256,20.1829,20.5169,5917720.4251958,0
+BBY.US,D,20040816,000000,20.5836,21.4369,20.57,21.3849,11094153.152524,0
+BBY.US,D,20040817,000000,21.9661,22.4265,21.7266,21.7634,13182376.739749,0
+BBY.US,D,20040818,000000,21.7343,22.2248,21.6474,21.9969,8422240.9114518,0
+BBY.US,D,20040819,000000,22.0472,22.4468,21.8115,22.303,9788303.3509303,0
+BBY.US,D,20040820,000000,22.1669,22.5298,22.161,22.4197,7702470.452992,0
+BBY.US,D,20040823,000000,22.3627,22.5154,22.136,22.3541,4190577.9297576,0
+BBY.US,D,20040824,000000,22.4468,22.6814,22.303,22.4651,4651221.7007267,0
+BBY.US,D,20040825,000000,22.4651,22.7017,22.3087,22.6235,5551421.8715643,0
+BBY.US,D,20040826,000000,22.5645,22.8446,22.4912,22.7682,6028591.2304367,0
+BBY.US,D,20040827,000000,22.0809,22.3087,21.6203,22.2808,15992972.783479,0
+BBY.US,D,20040830,000000,22.2808,22.2808,21.7497,21.9496,8175290.3732528,0
+BBY.US,D,20040831,000000,21.9661,22.0153,21.1222,21.3983,16007974.669501,0
+BBY.US,D,20040901,000000,21.2583,21.5287,21.0924,21.5084,12308911.270164,0
+BBY.US,D,20040902,000000,22.0809,22.7229,21.9766,22.5443,13314544.153194,0
+BBY.US,D,20040903,000000,22.4651,22.7615,22.3783,22.5704,6546192.0342523,0
+BBY.US,D,20040907,000000,22.8223,23.11,22.6525,22.7896,7307698.0441597,0
+BBY.US,D,20040908,000000,22.7896,23.1911,22.5154,22.5645,7325090.6194691,0
+BBY.US,D,20040909,000000,22.7017,22.7896,22.3087,22.5298,6333798.7646775,0
+BBY.US,D,20040910,000000,22.6312,23.4094,22.6109,23.2056,10713936.18817,0
+BBY.US,D,20040913,000000,23.2732,23.5928,23.2732,23.4094,7789426.0787474,0
+BBY.US,D,20040914,000000,23.4094,23.4094,23.0579,23.1361,12256088.223861,0
+BBY.US,D,20040915,000000,23.5783,24.4587,23.5783,24.1991,20011384.830637,0
+BBY.US,D,20040916,000000,24.3766,24.9453,24.3506,24.6692,9775696.2975036,0
+BBY.US,D,20040917,000000,24.675,24.7706,24.4491,24.5582,6139455.8207139,0
+BBY.US,D,20040920,000000,24.4423,24.6469,24.3014,24.5987,6692270.6076284,0
+BBY.US,D,20040921,000000,24.6817,25.0389,24.6113,24.8631,5726202.1821357,0
+BBY.US,D,20040922,000000,24.7494,24.8631,24.5697,24.5987,6567924.7257276,0
+BBY.US,D,20040923,000000,24.4201,24.8806,24.3091,24.675,7328784.3794329,0
+BBY.US,D,20040924,000000,24.675,24.8748,24.6546,24.6817,4965784.8266651,0
+BBY.US,D,20040927,000000,24.5186,24.784,24.5186,24.564,3265375.9966521,0
+BBY.US,D,20040928,000000,24.6972,24.7029,24.2328,24.6113,4389271.3481598,0
+BBY.US,D,20040929,000000,24.618,25.3112,24.5784,25.3044,8105942.7748741,0
+BBY.US,D,20040930,000000,25.0669,25.2677,24.8748,24.952,7002263.6637518,0
+BBY.US,D,20041001,000000,25.1654,25.5419,25.0669,25.177,5991852.5096298,0
+BBY.US,D,20041004,000000,25.343,25.7919,25.2832,25.29,7019654.1674065,0
+BBY.US,D,20041005,000000,25.3585,25.3787,25.0746,25.1451,3387546.6413336,0
+BBY.US,D,20041006,000000,25.1451,25.3729,25.0051,25.3044,3442550.1039919,0
+BBY.US,D,20041007,000000,25.3044,25.7842,25.29,25.2986,6884444.5293362,0
+BBY.US,D,20041008,000000,25.3044,25.5361,24.7233,24.9578,6719225.9400847,0
+BBY.US,D,20041011,000000,25.0254,25.3729,24.9655,25.343,3607980.0020018,0
+BBY.US,D,20041012,000000,25.0669,25.3913,24.9994,25.2986,3834063.8003041,0
+BBY.US,D,20041013,000000,25.4598,25.6607,25.1287,25.3729,6648792.7947508,0
+BBY.US,D,20041014,000000,25.6182,25.8557,25.4675,25.5361,8752017.232171,0
+BBY.US,D,20041015,000000,25.6684,26.124,25.5796,26.0748,6573366.9620849,0
+BBY.US,D,20041018,000000,25.9212,26.4494,25.8837,26.4204,6705096.2206044,0
+BBY.US,D,20041019,000000,26.434,26.7119,25.9435,25.9956,7096396.5365036,0
+BBY.US,D,20041020,000000,25.8971,26.0295,25.6076,25.6954,5320557.7305159,0
+BBY.US,D,20041021,000000,25.7031,26.3587,25.4473,26.2699,8032897.2732225,0
+BBY.US,D,20041022,000000,26.2699,26.3519,25.9358,26.1733,5665332.8297759,0
+BBY.US,D,20041025,000000,26.1029,26.291,25.8132,26.1926,5726202.1821357,0
+BBY.US,D,20041026,000000,26.1926,26.7496,26.152,26.7197,5295118.8491498,0
+BBY.US,D,20041027,000000,26.6627,27.4389,26.6126,27.2439,7775734.5141928,0
+BBY.US,D,20041028,000000,27.0711,27.4554,27.0557,27.3531,5151210.3338566,0
+BBY.US,D,20041029,000000,27.3018,27.5538,27.0711,27.2439,5884678.5718346,0
+BBY.US,D,20041101,000000,27.2565,27.6282,27.0286,27.4688,4951653.0355303,0
+BBY.US,D,20041102,000000,27.5905,27.6205,27.1937,27.215,5659469.011729,0
+BBY.US,D,20041103,000000,27.5982,27.7295,27.324,27.5325,7865948.8524681,0
+BBY.US,D,20041104,000000,27.5538,28.5,27.4688,28.4517,8864185.9289527,0
+BBY.US,D,20041105,000000,28.4517,28.5888,28.1041,28.2412,9462219.7543476,0
+BBY.US,D,20041108,000000,28.2557,28.2924,27.995,28.0423,4698608.7256356,0
+BBY.US,D,20041109,000000,27.5538,28.1186,27.1368,27.3887,11803047.424888,0
+BBY.US,D,20041110,000000,27.3887,27.772,27.2834,27.4631,6764662.5022869,0
+BBY.US,D,20041111,000000,27.5181,27.717,27.324,27.5046,4620138.5966899,0
+BBY.US,D,20041112,000000,27.6774,27.7942,27.4467,27.4765,6071413.3646668,0
+BBY.US,D,20041115,000000,27.6919,28.5173,27.5982,28.3522,6709661.1112831,0
+BBY.US,D,20041116,000000,28.0346,28.1737,27.8067,27.8696,7046396.1194498,0
+BBY.US,D,20041117,000000,28.0084,28.581,27.9246,28.1737,8566583.4383613,0
+BBY.US,D,20041118,000000,28.1456,28.6157,27.83,28.5173,6232063.9557578,0
+BBY.US,D,20041119,000000,28.2924,28.3465,27.717,27.7595,6554446.5415859,0
+BBY.US,D,20041122,000000,27.8067,27.8067,27.1368,27.1368,7959208.5228504,0
+BBY.US,D,20041123,000000,27.1647,27.5239,27.1368,27.186,6141631.0579332,0
+BBY.US,D,20041124,000000,27.1937,27.2005,26.5885,27.1714,8929189.2678563,0
+BBY.US,D,20041126,000000,27.1714,27.4148,27.047,27.1049,2703211.8330036,0
+BBY.US,D,20041129,000000,27.1117,27.4554,26.3587,26.5817,12631514.487196,0
+BBY.US,D,20041130,000000,26.5151,26.684,25.8615,25.9358,9238966.8719121,0
+BBY.US,D,20041201,000000,26.1308,26.7747,26.1029,26.1984,9276794.2471559,0
+BBY.US,D,20041202,000000,25.7581,26.5817,25.3044,26.3306,13442369.378818,0
+BBY.US,D,20041203,000000,26.2186,26.3384,25.9358,26.1472,7019440.7869935,0
+BBY.US,D,20041206,000000,25.9212,26.2263,25.7987,25.9358,7760514.068621,0
+BBY.US,D,20041207,000000,25.9435,25.9956,25.5227,25.6897,7684424.2706897,0
+BBY.US,D,20041208,000000,25.625,26.3239,25.625,26.2699,7217047.6226134,0
+BBY.US,D,20041209,000000,26.2699,26.6975,26.1029,26.6425,6738794.7884404,0
+BBY.US,D,20041210,000000,26.5537,26.8192,26.0159,26.1395,7270307.7880144,0
+BBY.US,D,20041213,000000,26.1395,26.4561,25.764,25.7987,8672668.7217197,0
+BBY.US,D,20041214,000000,25.8971,25.9358,25.6684,25.7775,9338527.4794399,0
+BBY.US,D,20041215,000000,26.7941,27.4631,26.5885,27.0759,18344454.973084,0
+BBY.US,D,20041216,000000,27.0759,27.1174,26.684,26.684,8355498.4185999,0
+BBY.US,D,20041217,000000,26.3587,26.5942,25.9956,26.0159,10430027.333789,0
+BBY.US,D,20041220,000000,26.2186,26.4204,25.9049,26.1395,5959894.1315692,0
+BBY.US,D,20041221,000000,26.1173,26.5305,26.0855,26.4281,4004714.2676404,0
+BBY.US,D,20041222,000000,26.546,27.0286,26.3519,26.6763,6591400.7144601,0
+BBY.US,D,20041223,000000,26.6627,26.8616,26.546,26.6492,4287755.0987893,0
+BBY.US,D,20041227,000000,26.7747,26.9717,26.684,26.684,4508181.2086669,0
+BBY.US,D,20041228,000000,26.7496,27.0972,26.5661,27.0209,5269035.6832357,0
+BBY.US,D,20041229,000000,26.9997,27.3454,26.9649,27.3454,3281899.5129008,0
+BBY.US,D,20041230,000000,27.3454,27.5799,27.2284,27.4148,3609066.5847842,0
+BBY.US,D,20041231,000000,27.5181,27.717,27.3086,27.3307,4754479.1756998,0
+BBY.US,D,20050103,000000,27.5538,27.9323,27.1937,27.268,7727903.1193947,0
+BBY.US,D,20050104,000000,27.268,27.2834,26.4977,26.546,6851618.1280423,0
+BBY.US,D,20050105,000000,26.4977,26.8548,26.3789,26.7052,5612506.6759914,0
+BBY.US,D,20050106,000000,26.3924,26.3924,25.3169,25.5284,21327445.817235,0
+BBY.US,D,20050107,000000,25.6182,25.7581,25.3729,25.3729,8616369.4391751,0
+BBY.US,D,20050110,000000,25.4753,26.0479,25.454,25.7378,8274199.445442,0
+BBY.US,D,20050111,000000,25.4821,25.9782,25.4821,25.8479,6269021.2361138,0
+BBY.US,D,20050112,000000,25.8055,26.1733,25.6404,26.0855,6336190.4897914,0
+BBY.US,D,20050113,000000,26.0855,26.1733,25.8971,26.0536,4290574.6205564,0
+BBY.US,D,20050114,000000,26.4764,26.656,26.1733,26.4137,5904022.6456776,0
+BBY.US,D,20050118,000000,26.3587,26.5739,26.2399,26.5575,3446896.4351214,0
+BBY.US,D,20050119,000000,26.5575,26.598,26.2853,26.3789,4447528.3442018,0
+BBY.US,D,20050120,000000,26.2699,26.2699,25.6471,25.7378,6286195.2518738,0
+BBY.US,D,20050121,000000,25.8682,25.8769,25.5583,25.6684,4943608.8011279,0
+BBY.US,D,20050124,000000,25.5583,25.565,25.0891,25.3729,9055707.2794946,0
+BBY.US,D,20050125,000000,25.3729,25.511,24.7233,24.8564,11976958.676398,0
+BBY.US,D,20050126,000000,24.952,25.6897,24.8873,25.6076,8229639.1930908,0
+BBY.US,D,20050127,000000,25.6076,25.7176,25.2126,25.2262,7387480.5662277,0
+BBY.US,D,20050128,000000,25.1848,25.2262,24.6469,24.7927,8775492.1850763,0
+BBY.US,D,20050131,000000,25.0611,25.0669,24.6257,24.7425,9069185.4636364,0
+BBY.US,D,20050201,000000,24.84,25.4898,24.7029,25.454,7316608.2301409,0
+BBY.US,D,20050202,000000,25.4406,25.5227,25.177,25.2542,4504917.3170106,0
+BBY.US,D,20050203,000000,25.2262,25.5361,24.9811,25.4406,5296856.9672707,0
+BBY.US,D,20050204,000000,25.5284,25.8479,25.398,25.7176,5590333.757936,0
+BBY.US,D,20050207,000000,25.5506,25.7581,25.4279,25.5506,3398854.7673922,0
+BBY.US,D,20050208,000000,25.5506,25.6607,25.4212,25.4966,3652543.3618347,0
+BBY.US,D,20050209,000000,25.5227,25.7447,24.8932,24.9733,7619644.6704715,0
+BBY.US,D,20050210,000000,25.0669,25.1848,24.7233,25.0129,4548183.8211298,0
+BBY.US,D,20050211,000000,25.0129,25.2262,24.3506,24.9994,8577893.6360745,0
+BBY.US,D,20050214,000000,25.0554,25.2832,24.8748,25.1519,3220811.6009921,0
+BBY.US,D,20050215,000000,25.3044,25.7176,25.2398,25.5284,6277282.9942381,0
+BBY.US,D,20050216,000000,25.4145,25.511,25.2542,25.343,3443852.1388417,0
+BBY.US,D,20050217,000000,25.2398,25.4145,25.1365,25.2677,4493833.9654645,0
+BBY.US,D,20050218,000000,24.7706,24.8806,24.4346,24.7618,14989083.197706,0
+BBY.US,D,20050222,000000,24.4491,24.6546,23.8129,23.8196,11069589.545181,0
+BBY.US,D,20050223,000000,24.061,24.2328,23.7993,23.8322,9998731.6562169,0
+BBY.US,D,20050224,000000,23.808,23.8273,23.3948,23.6468,6149888.6727486,0
+BBY.US,D,20050225,000000,23.7308,23.9634,23.5358,23.7772,6235974.2036163,0
+BBY.US,D,20050228,000000,24.5427,25.1451,24.4655,24.8487,12778032.251325,0
+BBY.US,D,20050301,000000,24.9811,25.2465,24.8873,25.0611,5447510.7895981,0
+BBY.US,D,20050302,000000,24.9077,25.5227,24.7233,24.7985,7670513.1107585,0
+BBY.US,D,20050303,000000,23.9441,24.3371,23.9017,24.1025,20002471.537175,0
+BBY.US,D,20050304,000000,24.1488,24.8218,24.1488,24.4732,9362877.7063691,0
+BBY.US,D,20050307,000000,24.4732,24.7377,24.3766,24.6113,5620771.5415976,0
+BBY.US,D,20050308,000000,24.4491,24.5697,24.3091,24.3844,6108800.5133304,0
+BBY.US,D,20050309,000000,24.3371,24.5427,24.1991,24.4491,6874876.5930529,0
+BBY.US,D,20050310,000000,24.4491,24.5427,24.0378,24.1904,5902721.6466551,0
+BBY.US,D,20050311,000000,24.2531,24.2608,23.8129,24.0311,6565968.0480575,0
+BBY.US,D,20050314,000000,24.1488,24.3458,24.061,24.3371,5223600.1568606,0
+BBY.US,D,20050315,000000,24.2405,24.2464,23.6139,23.7443,12225650.440199,0
+BBY.US,D,20050316,000000,23.7501,23.921,23.5783,23.7559,6465318.7860929,0
+BBY.US,D,20050317,000000,23.7559,23.921,23.5715,23.6603,4324921.6162493,0
+BBY.US,D,20050318,000000,23.6603,23.808,23.4885,23.6603,9674608.8806133,0
+BBY.US,D,20050321,000000,23.6603,23.7993,23.4181,23.6343,4681652.2335975,0
+BBY.US,D,20050322,000000,23.6873,24.0465,23.5928,23.695,6229670.1589893,0
+BBY.US,D,20050323,000000,23.695,23.7694,23.5136,23.6391,9172664.6056405,0
+BBY.US,D,20050324,000000,23.6468,23.8881,23.5783,23.7993,10340030.519236,0
+BBY.US,D,20050328,000000,23.9441,24.4346,23.9297,24.3506,7391170.1828826,0
+BBY.US,D,20050329,000000,24.3506,24.5987,24.0311,24.0976,11604144.769381,0
+BBY.US,D,20050330,000000,24.2665,24.784,24.1304,24.5302,5866201.4853973,0
+BBY.US,D,20050331,000000,24.3583,25.0669,24.1565,24.8487,10059818.532299,0
+BBY.US,D,20050401,000000,24.1488,24.4201,22.6312,23.2732,39054519.783599,0
+BBY.US,D,20050404,000000,23.224,23.2732,22.775,22.9429,10823285.363186,0
+BBY.US,D,20050405,000000,22.9777,23.2317,22.969,23.1303,6994440.060553,0
+BBY.US,D,20050406,000000,23.1303,23.5358,23.1226,23.4701,8346159.4001384,0
+BBY.US,D,20050407,000000,23.3948,23.5783,23.1361,23.5203,8323546.2555028,0
+BBY.US,D,20050408,000000,23.5475,23.6189,23.1506,23.1988,4646221.7626039,0
+BBY.US,D,20050411,000000,23.2056,23.5638,23.1786,23.4836,5446422.1351612,0
+BBY.US,D,20050412,000000,23.3832,23.8322,23.1786,23.7018,7278569.5461388,0
+BBY.US,D,20050413,000000,23.556,23.695,23.3166,23.3881,5729898.013754,0
+BBY.US,D,20050414,000000,22.7896,23.0656,22.7682,22.805,7860513.8669015,0
+BBY.US,D,20050415,000000,22.6669,22.7499,22.2102,22.4053,11122191.96028,0
+BBY.US,D,20050418,000000,22.2876,22.7017,22.0316,22.6235,8807670.1585133,0
+BBY.US,D,20050419,000000,22.6235,22.7229,22.3194,22.6312,6240763.8688077,0
+BBY.US,D,20050420,000000,22.6235,22.7162,22.2692,22.2963,5246862.7651803,0
+BBY.US,D,20050421,000000,22.6109,22.6737,22.3194,22.5298,5670765.743688,0
+BBY.US,D,20050422,000000,22.5298,22.7017,22.2614,22.3946,5929678.0149385,0
+BBY.US,D,20050425,000000,22.4728,22.8735,22.386,22.7094,4057316.6827395,0
+BBY.US,D,20050426,000000,22.5568,22.8349,22.5298,22.6312,6490533.9287738,0
+BBY.US,D,20050427,000000,23.1168,23.3427,22.8223,23.1014,9695915.8470901,0
+BBY.US,D,20050428,000000,23.1014,23.5077,22.6109,22.7896,7267044.9321855,0
+BBY.US,D,20050429,000000,23.3427,23.6189,22.7682,23.1583,7968333.1250718,0
+BBY.US,D,20050502,000000,23.2732,23.5475,23.0859,23.2094,4082534.9329019,0
+BBY.US,D,20050503,000000,23.2404,23.4094,23.0946,23.3244,3985580.4667284,0
+BBY.US,D,20050504,000000,23.3581,23.7163,23.1429,23.6545,6523578.8896167,0
+BBY.US,D,20050505,000000,23.7163,24.0311,23.6189,23.7018,5127734.3451241,0
+BBY.US,D,20050506,000000,23.7859,23.9171,23.6729,23.7018,4796868.3341406,0
+BBY.US,D,20050509,000000,23.6603,23.9364,23.5203,23.9364,5002516.2966811,0
+BBY.US,D,20050510,000000,23.723,24.1488,23.6796,23.951,4795346.7039144,0
+BBY.US,D,20050511,000000,23.951,24.0542,23.6189,23.866,5608162.4165163,0
+BBY.US,D,20050512,000000,23.866,23.9992,23.3166,23.3369,8503110.016302,0
+BBY.US,D,20050513,000000,23.3369,23.3427,22.8406,23.0473,7446173.6455409,0
+BBY.US,D,20050516,000000,23.0473,23.808,22.998,23.7859,4298838.4503353,0
+BBY.US,D,20050517,000000,23.6343,24.4732,23.6189,24.4346,6865532.3954552,0
+BBY.US,D,20050518,000000,24.7927,25.2986,24.7561,25.0669,12534562.092677,0
+BBY.US,D,20050519,000000,25.0669,25.177,24.7927,24.9278,6499233.8418238,0
+BBY.US,D,20050520,000000,25.0129,25.2339,24.8487,25.0051,3278857.2882755,0
+BBY.US,D,20050523,000000,24.9994,25.3585,24.9278,25.1992,3038859.2225606,0
+BBY.US,D,20050524,000000,25.0389,25.2542,25.0129,25.1181,3122988.075758,0
+BBY.US,D,20050525,000000,25.1181,25.2049,24.8487,24.9077,2142789.930785,0
+BBY.US,D,20050526,000000,24.9578,25.3846,24.9578,25.2398,3101465.6572138,0
+BBY.US,D,20050527,000000,25.2204,25.343,25.177,25.2339,2016921.3828307,0
+BBY.US,D,20050531,000000,25.2339,25.2339,24.9811,25.0389,2381477.6750322,0
+BBY.US,D,20050601,000000,25.7581,25.9782,25.6182,25.9098,8797236.2706514,0
+BBY.US,D,20050602,000000,26.1308,26.4629,26.0295,26.3152,7642906.2429639,0
+BBY.US,D,20050603,000000,26.3152,26.5885,26.1173,26.1472,4932741.9374765,0
+BBY.US,D,20050606,000000,26.2399,26.6492,26.2186,26.4417,3929494.5645967,0
+BBY.US,D,20050607,000000,26.8896,27.5114,26.7496,27.1242,8773320.0553388,0
+BBY.US,D,20050608,000000,27.1319,27.1368,26.6763,26.7941,6456185.8972536,0
+BBY.US,D,20050609,000000,26.684,27.2284,26.546,27.0286,5448381.9203131,0
+BBY.US,D,20050610,000000,27.047,27.2073,26.8336,27.1174,5420558.5646237,0
+BBY.US,D,20050613,000000,26.9322,27.2748,26.8548,27.1937,7088782.1704088,0
+BBY.US,D,20050614,000000,29.3253,31.3073,29.3176,31.1857,58433094.960669,0
+BBY.US,D,20050615,000000,31.149,31.9494,30.7658,31.8857,21992868.491683,0
+BBY.US,D,20050616,000000,31.6028,31.8152,31.3247,31.4975,13346065.412156,0
+BBY.US,D,20050617,000000,31.5323,31.9243,31.1935,31.4386,10145254.599482,0
+BBY.US,D,20050620,000000,31.3006,31.4908,31.1935,31.3817,7759426.4500114,0
+BBY.US,D,20050621,000000,31.4174,31.5555,31.2368,31.3952,5632941.4759259,0
+BBY.US,D,20050622,000000,31.4444,31.623,31.2938,31.5198,4997741.1330711,0
+BBY.US,D,20050623,000000,31.9011,32.3693,31.2794,31.3006,11679361.364943,0
+BBY.US,D,20050624,000000,31.3875,31.5835,31.0447,31.2224,6574668.9969348,0
+BBY.US,D,20050627,000000,31.0515,31.4589,31.038,31.1403,5376427.144753,0
+BBY.US,D,20050628,000000,30.98,31.9117,30.9626,31.8152,6213366.238117,0
+BBY.US,D,20050629,000000,31.9011,31.9686,31.5921,31.8083,7308135.1632582,0
+BBY.US,D,20050630,000000,31.9243,32.155,31.4715,31.5323,6019457.30577,0
+BBY.US,D,20050701,000000,31.5468,31.6926,31.4715,31.6395,3293203.4956505,0
+BBY.US,D,20050705,000000,31.6028,32.6107,31.5198,32.5489,5448816.9677569,0
+BBY.US,D,20050706,000000,32.4504,32.6773,32.3606,32.5595,5872069.4467533,0
+BBY.US,D,20050707,000000,32.3211,32.8664,32.2178,32.4649,5090122.4219478,0
+BBY.US,D,20050708,000000,32.4649,33.5191,32.2921,33.4737,6523802.6283022,0
+BBY.US,D,20050711,000000,33.3753,33.8946,33.3607,33.8666,6863785.9907162,0
+BBY.US,D,20050712,000000,33.8666,34.7789,33.8599,34.357,13962363.979402,0
+BBY.US,D,20050713,000000,34.3165,34.4864,34.052,34.2258,7615079.7797928,0
+BBY.US,D,20050714,000000,34.5222,34.9431,34.2393,34.501,6137282.6551491,0
+BBY.US,D,20050715,000000,34.5068,34.9073,34.1776,34.9073,5472076.4685948,0
+BBY.US,D,20050718,000000,34.7538,35.169,34.639,34.8389,5112952.0544781,0
+BBY.US,D,20050719,000000,34.8456,35.226,34.6255,35.1343,6698143.7481205,0
+BBY.US,D,20050720,000000,34.915,35.0029,34.6178,34.864,5397510.3725442,0
+BBY.US,D,20050721,000000,34.6747,34.7326,33.7508,33.9854,7217696.0504701,0
+BBY.US,D,20050722,000000,33.9854,34.5492,33.8859,34.4604,4297750.8317257,0
+BBY.US,D,20050725,000000,34.501,34.7993,33.8164,33.8599,5819895.8641346,0
+BBY.US,D,20050726,000000,34.0385,34.501,33.8309,34.4546,5279905.6543688,0
+BBY.US,D,20050727,000000,34.6872,35.8805,34.5888,35.8322,10826328.623638,0
+BBY.US,D,20050728,000000,35.8486,36.6914,35.7907,36.0958,12332827.485476,0
+BBY.US,D,20050729,000000,35.9723,36.1556,35.1921,35.2404,6265322.2970137,0
+BBY.US,D,20050801,000000,35.4461,35.8486,35.4248,35.7347,5440990.2570764,0
+BBY.US,D,20050802,000000,35.7347,35.7907,35.4461,35.5098,4997306.0856273,0
+BBY.US,D,20050803,000000,35.5098,35.9278,35.4788,35.7966,3524064.5292171,0
+BBY.US,D,20050804,000000,35.7907,35.7907,35.0522,35.3495,4635568.2793655,0
+BBY.US,D,20050805,000000,35.3495,35.5358,34.6255,34.7789,4285721.7699028,0
+BBY.US,D,20050808,000000,35.0156,35.3901,33.941,34.025,5283817.9738819,0
+BBY.US,D,20050809,000000,34.1553,34.7538,34.1485,34.3638,5912791.9591531,0
+BBY.US,D,20050810,000000,34.5695,34.9073,33.8522,33.968,5216427.0531732,0
+BBY.US,D,20050811,000000,33.9593,34.1977,33.3396,33.5983,7422618.9339374,0
+BBY.US,D,20050812,000000,33.5191,34.3291,33.0239,34.2316,5920035.4990936,0
+BBY.US,D,20050815,000000,34.2393,35.1024,33.9912,34.8794,6110905.3142968,0
+BBY.US,D,20050816,000000,34.7789,34.8137,33.8309,33.8801,5974526.2272643,0
+BBY.US,D,20050817,000000,33.8164,34.3165,33.8164,33.8744,4415865.1769067,0
+BBY.US,D,20050818,000000,33.6987,33.7624,33.1899,33.606,5491058.0029013,0
+BBY.US,D,20050819,000000,33.6775,33.69,32.8385,32.8771,7156686.861432,0
+BBY.US,D,20050822,000000,32.9717,33.2382,32.4233,32.74,6218438.6841469,0
+BBY.US,D,20050823,000000,32.74,32.8974,32.1878,32.4109,6640749.5961755,0
+BBY.US,D,20050824,000000,32.4156,32.4504,31.259,31.3537,10042575.116113,0
+BBY.US,D,20050825,000000,31.4657,32.3606,31.4657,32.2602,7962903.3186416,0
+BBY.US,D,20050826,000000,32.2602,32.4041,31.4386,31.7486,4660639.4420589,0
+BBY.US,D,20050829,000000,31.7369,32.2178,31.097,31.9812,7794067.6206425,0
+BBY.US,D,20050830,000000,31.878,32.3133,31.4444,32.2602,7946092.8782452,0
+BBY.US,D,20050831,000000,32.2245,32.9341,32.099,32.8828,8499270.2046963,0
+BBY.US,D,20050901,000000,32.7728,32.8828,31.5748,32.4156,7114507.9759225,0
+BBY.US,D,20050902,000000,32.436,32.6107,31.7543,31.8229,3630374.5870882,0
+BBY.US,D,20050906,000000,31.989,32.7207,31.9744,32.5749,5053097.8128207,0
+BBY.US,D,20050907,000000,32.6319,33.4177,32.5807,32.9572,5992646.9891284,0
+BBY.US,D,20050908,000000,32.8732,33.576,32.74,32.9938,6355828.7385728,0
+BBY.US,D,20050909,000000,33.466,33.7305,33.1416,33.6629,6311479.7949801,0
+BBY.US,D,20050912,000000,33.6195,34.9586,33.1272,34.7461,11824134.795988,0
+BBY.US,D,20050913,000000,32.0247,32.3828,30.8227,30.9057,42286636.403168,0
+BBY.US,D,20050914,000000,31.2667,31.4386,30.8758,30.954,17149118.61633,0
+BBY.US,D,20050915,000000,31.038,31.2224,30.423,30.5688,10641258.405192,0
+BBY.US,D,20050916,000000,30.5755,30.8469,30.4626,30.4762,10961251.337561,0
+BBY.US,D,20050919,000000,30.4839,30.6104,28.9324,29.1458,12479050.038841,0
+BBY.US,D,20050920,000000,29.7261,29.8109,28.5173,28.6419,12498619.923023,0
+BBY.US,D,20050921,000000,28.6419,28.6988,27.8753,28.2924,11234292.292464,0
+BBY.US,D,20050922,000000,28.3947,29.3176,28.0694,29.1148,8829264.0491375,0
+BBY.US,D,20050923,000000,29.363,30.3236,29.1148,29.616,9730405.7869431,0
+BBY.US,D,20050926,000000,30.0128,30.3603,29.672,30.1247,10122430.146088,0
+BBY.US,D,20050927,000000,30.3236,30.4028,29.7955,30.2,6079456.563242,0
+BBY.US,D,20050928,000000,30.3757,30.4028,29.559,29.7607,6721617.6651986,0
+BBY.US,D,20050929,000000,29.672,29.8032,28.9797,29.753,5309034.1523898,0
+BBY.US,D,20050930,000000,29.949,30.397,29.8371,30.0379,4413405.0871943,0
+BBY.US,D,20051003,000000,29.8109,29.8602,29.224,29.4286,5572658.4017883,0
+BBY.US,D,20051004,000000,29.4354,29.7385,28.8697,28.8697,5084695.7229993,0
+BBY.US,D,20051005,000000,28.78,28.8774,28.1601,28.2412,6327424.2837977,0
+BBY.US,D,20051006,000000,29.0299,29.363,28.4719,29.2422,10810244.298141,0
+BBY.US,D,20051007,000000,29.2559,29.672,29.0715,29.3872,5313241.6826683,0
+BBY.US,D,20051010,000000,29.282,29.449,28.862,28.8841,4386152.4723182,0
+BBY.US,D,20051011,000000,28.7616,29.4016,28.7529,29.1535,3998622.567599,0
+BBY.US,D,20051012,000000,29.1535,29.3253,28.0558,28.2924,10263441.452571,0
+BBY.US,D,20051013,000000,28.1881,28.8484,28.1456,28.8166,5856850.0370089,0
+BBY.US,D,20051014,000000,29.0985,29.9692,29.0985,29.8689,6970170.628149,0
+BBY.US,D,20051017,000000,29.8109,29.9973,29.4286,29.7261,6078732.5199961,0
+BBY.US,D,20051018,000000,29.7261,29.9122,29.0648,29.0908,5411208.1520623,0
+BBY.US,D,20051019,000000,29.0135,29.6091,28.7046,29.6014,6577273.0666344,0
+BBY.US,D,20051020,000000,29.616,30.7735,29.5927,30.2801,10348801.904364,0
+BBY.US,D,20051021,000000,30.9125,30.9395,30.0649,30.3603,6590751.2507762,0
+BBY.US,D,20051024,000000,30.367,31.3537,30.367,31.2938,6035689.7545623,0
+BBY.US,D,20051025,000000,31.2938,31.318,30.4182,30.7339,5081067.220152,0
+BBY.US,D,20051026,000000,30.5466,30.7995,30.0128,30.1546,4715131.2060571,0
+BBY.US,D,20051027,000000,30.0128,30.0128,29.1892,29.2646,5419032.7910884,0
+BBY.US,D,20051028,000000,29.4286,29.8371,29.0135,29.4209,7005234.4162971,0
+BBY.US,D,20051031,000000,29.5927,30.9202,29.5927,30.5408,8232174.8981922,0
+BBY.US,D,20051101,000000,30.5408,30.7059,30.118,30.6721,6511622.3357013,0
+BBY.US,D,20051102,000000,30.8469,31.8354,30.6721,31.8006,7169437.8948462,0
+BBY.US,D,20051103,000000,31.9812,33.0364,31.9812,32.9128,11460516.963271,0
+BBY.US,D,20051104,000000,33.1088,33.6369,33.0645,33.5191,8051741.0425053,0
+BBY.US,D,20051107,000000,33.69,33.7741,33.326,33.4023,5239184.1777962,0
+BBY.US,D,20051108,000000,33.1551,33.1551,32.1154,32.2921,7370882.4704171,0
+BBY.US,D,20051109,000000,32.436,32.603,31.9967,32.1067,3650369.1604427,0
+BBY.US,D,20051110,000000,32.2921,32.8664,31.6926,32.7641,4567890.4345095,0
+BBY.US,D,20051111,000000,32.965,33.0016,32.1414,32.4572,3434723.3933113,0
+BBY.US,D,20051114,000000,32.3828,32.8327,31.9117,32.0855,4616004.6101461,0
+BBY.US,D,20051115,000000,31.5689,31.5689,30.1334,30.2859,15034659.596587,0
+BBY.US,D,20051116,000000,30.8082,30.9955,30.3603,30.9753,6845820.6029393,0
+BBY.US,D,20051117,000000,31.4309,31.6028,30.9878,31.2368,5754974.3555835,0
+BBY.US,D,20051118,000000,31.259,31.8354,31.207,31.6762,5975689.4612631,0
+BBY.US,D,20051121,000000,31.6849,32.4783,31.6849,32.4649,5199182.6011604,0
+BBY.US,D,20051122,000000,32.5343,33.3347,32.155,33.2295,7345229.1728108,0
+BBY.US,D,20051123,000000,33.2295,34.418,33.2295,33.8097,10725026.790508,0
+BBY.US,D,20051125,000000,34.5618,35.1091,34.5618,34.9364,9407369.5941218,0
+BBY.US,D,20051128,000000,35.3708,35.6382,34.25,34.5965,12591368.930573,0
+BBY.US,D,20051129,000000,34.6747,35.0889,33.4998,33.6263,9157659.6121363,0
+BBY.US,D,20051130,000000,33.5471,33.9768,32.853,33.2883,7410010.8446835,0
+BBY.US,D,20051201,000000,33.4804,33.9854,32.8462,33.5983,5758454.7351345,0
+BBY.US,D,20051202,000000,33.8097,34.1553,33.466,33.7074,4678323.0848247,0
+BBY.US,D,20051205,000000,33.7161,34.1553,33.2952,33.968,5167443.8184763,0
+BBY.US,D,20051206,000000,34.107,34.4787,33.9526,34.0327,4924983.5913943,0
+BBY.US,D,20051207,000000,33.9448,34.2258,33.6987,33.7741,5542943.6255454,0
+BBY.US,D,20051208,000000,33.7671,34.501,33.7671,34.501,6484375.9357886,0
+BBY.US,D,20051209,000000,34.4864,34.8389,33.9979,34.6101,6136993.659347,0
+BBY.US,D,20051212,000000,34.7085,35.2124,34.2711,34.3871,10413292.508781,0
+BBY.US,D,20051213,000000,31.4309,31.5835,30.0649,30.3187,55362348.832128,0
+BBY.US,D,20051214,000000,30.3603,30.8469,30.0842,30.8382,19473424.842277,0
+BBY.US,D,20051215,000000,30.9463,31.259,30.5322,30.9626,10909954.064793,0
+BBY.US,D,20051216,000000,31.1789,31.1789,30.7059,31.0236,7447839.2557545,0
+BBY.US,D,20051219,000000,31.1219,31.1403,30.1604,30.1604,8138842.7199025,0
+BBY.US,D,20051220,000000,30.3294,30.5408,30.1759,30.4365,6101924.6920629,0
+BBY.US,D,20051221,000000,30.4297,30.4626,29.949,29.9789,6508580.1110759,0
+BBY.US,D,20051222,000000,30.1875,30.2067,29.7955,29.8418,6786982.5078115,0
+BBY.US,D,20051223,000000,29.8109,30.7658,29.4991,30.5688,6879302.6828807,0
+BBY.US,D,20051227,000000,30.7396,31.0313,30.1122,30.145,5027884.7417944,0
+BBY.US,D,20051228,000000,30.2222,30.5408,30.1546,30.1546,5043101.0440571,0
+BBY.US,D,20051229,000000,30.1392,30.5408,30.0523,30.3187,4851219.2256331,0
+BBY.US,D,20051230,000000,30.0784,30.4365,29.9615,29.9973,2989804.5157834,0
+BBY.US,D,20060103,000000,30.1875,31.0447,29.9789,30.8642,7393635.4517311,0
+BBY.US,D,20060104,000000,30.7735,30.7822,30.1045,30.397,6392927.9272617,0
+BBY.US,D,20060105,000000,30.4297,30.7059,29.8891,30.0128,7592619.9375897,0
+BBY.US,D,20060106,000000,32.4109,32.658,31.8432,32.4649,22157288.458128,0
+BBY.US,D,20060109,000000,32.3211,33.1551,32.2032,32.9843,7267693.3600422,0
+BBY.US,D,20060110,000000,32.8124,33.4177,32.7728,33.3009,4220212.9473025,0
+BBY.US,D,20060111,000000,33.2237,33.4322,32.965,33.2816,4338327.2924837,0
+BBY.US,D,20060112,000000,33.0162,33.3849,32.7941,33.0094,4356586.8551989,0
+BBY.US,D,20060113,000000,32.9784,33.1001,32.5749,33.0239,5437878.6320255,0
+BBY.US,D,20060117,000000,32.5662,33.6629,32.5237,33.1416,9441282.5781981,0
+BBY.US,D,20060118,000000,32.7284,34.1553,32.603,33.5123,10738213.907193,0
+BBY.US,D,20060119,000000,33.8164,34.4247,33.7576,33.7624,6056414.5861261,0
+BBY.US,D,20060120,000000,33.9005,34.1485,33.6369,33.6775,9840263.553136,0
+BBY.US,D,20060123,000000,33.6775,34.0443,33.4438,33.606,3673268.1933984,0
+BBY.US,D,20060124,000000,33.6195,33.9149,33.354,33.4254,5291352.5812786,0
+BBY.US,D,20060125,000000,33.4254,33.968,33.3849,33.6128,6131486.1658733,0
+BBY.US,D,20060126,000000,34.192,34.6255,34.1283,34.5695,6948571.5583886,0
+BBY.US,D,20060127,000000,34.5357,34.9431,34.2923,34.4951,4423980.8833892,0
+BBY.US,D,20060130,000000,34.3358,35.3631,34.301,34.6535,4931655.3546941,0
+BBY.US,D,20060131,000000,34.5068,35.169,34.4324,34.9586,4699770.923807,0
+BBY.US,D,20060201,000000,34.7848,34.9238,34.0877,34.5222,5538451.2427738,0
+BBY.US,D,20060202,000000,34.639,34.7712,33.6369,33.7671,4961508.9317882,0
+BBY.US,D,20060203,000000,33.4322,34.1283,32.8462,33.5259,3479357.189397,0
+BBY.US,D,20060206,000000,33.5336,33.8801,33.4023,33.7074,3328494.1299656,0
+BBY.US,D,20060207,000000,33.4998,33.9448,33.1222,33.5413,3809066.1813452,0
+BBY.US,D,20060208,000000,33.6706,33.744,32.8664,33.69,5363096.0480803,0
+BBY.US,D,20060209,000000,36.1228,36.7696,36.0543,36.5457,19489363.11613,0
+BBY.US,D,20060210,000000,35.9857,36.5457,35.9356,36.258,6887416.3177087,0
+BBY.US,D,20060213,000000,35.949,36.3245,35.7627,36.2135,4719044.5613974,0
+BBY.US,D,20060214,000000,36.2956,36.6393,36.1556,36.4733,6133077.1965252,0
+BBY.US,D,20060215,000000,36.258,37.1829,36.1421,37.0669,5424976.3678333,0
+BBY.US,D,20060216,000000,36.9849,37.9842,36.9492,37.653,7236389.624802,0
+BBY.US,D,20060217,000000,37.653,37.7447,37.2756,37.4831,4139198.8266376,0
+BBY.US,D,20060221,000000,37.4309,38.6415,37.1491,37.4831,8458542.5131601,0
+BBY.US,D,20060222,000000,37.8122,38.0952,37.4309,38.0257,4158913.7266352,0
+BBY.US,D,20060223,000000,37.8558,38.3057,37.6897,37.7081,3497620.8954212,0
+BBY.US,D,20060224,000000,37.46,37.7041,36.8865,37.2842,2908643.3076493,0
+BBY.US,D,20060227,000000,37.3576,37.7564,37.2997,37.5361,3716308.8871778,0
+BBY.US,D,20060228,000000,37.0525,37.5361,36.846,37.1626,4131377.2950934,0
+BBY.US,D,20060301,000000,37.1316,37.6202,36.6827,37.2475,5293389.0176467,0
+BBY.US,D,20060302,000000,36.7484,37.2543,36.5148,36.9281,4993824.6702491,0
+BBY.US,D,20060303,000000,36.846,37.4049,36.785,36.8333,2501838.7295126,0
+BBY.US,D,20060306,000000,36.619,36.9714,36.2956,36.6547,2809804.6717132,0
+BBY.US,D,20060307,000000,36.6547,36.6827,36.172,36.3623,3241681.4483703,0
+BBY.US,D,20060308,000000,36.3623,37.4445,36.2956,37.0187,6268731.2044845,0
+BBY.US,D,20060309,000000,37.0187,37.5043,36.5727,36.674,5150345.4181051,0
+BBY.US,D,20060310,000000,36.509,37.0834,36.4529,36.846,2627924.8011889,0
+BBY.US,D,20060313,000000,37.0052,37.6066,36.9154,37.5294,3787465.0399303,0
+BBY.US,D,20060314,000000,37.3306,38.2206,37.1316,38.0835,3679789.7617475,0
+BBY.US,D,20060315,000000,38.0835,38.4195,37.7148,38.1994,3008207.0226588,0
+BBY.US,D,20060316,000000,38.4485,39.8069,37.9581,39.2941,6729156.4159044,0
+BBY.US,D,20060317,000000,39.5723,39.635,38.936,39.3328,3716018.8555485,0
+BBY.US,D,20060320,000000,39.1938,39.4362,38.8125,38.8685,3277472.3872459,0
+BBY.US,D,20060321,000000,38.9187,38.9775,38.1153,38.297,3335303.6582894,0
+BBY.US,D,20060322,000000,37.6066,38.1502,37.291,38.0691,5388168.2466008,0
+BBY.US,D,20060323,000000,38.0952,38.4195,37.6404,37.6404,4337167.1659667,0
+BBY.US,D,20060324,000000,37.7911,37.8412,37.1229,37.5227,5023102.3273937,0
+BBY.US,D,20060327,000000,37.8122,38.1357,37.4049,37.7785,4187172.1297685,0
+BBY.US,D,20060328,000000,37.9842,38.6261,37.8789,38.0603,5072370.4145838,0
+BBY.US,D,20060329,000000,38.2149,38.3433,37.2302,37.6202,6586844.1103994,0
+BBY.US,D,20060330,000000,38.1646,38.1937,37.1491,37.7978,13157883.56866,0
+BBY.US,D,20060331,000000,38.1223,38.992,37.7911,38.5933,9437799.0911655,0
+BBY.US,D,20060403,000000,38.9486,38.9553,37.9715,38.2554,6113227.6389854,0
+BBY.US,D,20060404,000000,38.3654,39.4979,38.2333,39.3328,8235363.1744593,0
+BBY.US,D,20060405,000000,39.3328,40.6419,39.3328,40.1931,9132011.4936661,0
+BBY.US,D,20060406,000000,40.0183,40.5319,39.8213,40.5164,5421210.0999622,0
+BBY.US,D,20060407,000000,40.5164,41.0571,40.0269,40.1032,6673073.6212545,0
+BBY.US,D,20060410,000000,39.9536,40.0637,39.076,39.4564,4161082.7488911,0
+BBY.US,D,20060411,000000,39.8454,40.1244,38.8125,39.0529,5332949.3318752,0
+BBY.US,D,20060412,000000,39.5385,39.5723,38.8849,39.2604,4399485.6406453,0
+BBY.US,D,20060413,000000,39.1938,39.8136,39.1224,39.6842,4047317.8423213,0
+BBY.US,D,20060417,000000,39.6842,39.8213,38.9429,39.188,3336026.665708,0
+BBY.US,D,20060418,000000,39.1301,40.4295,39.1224,40.3031,4498617.4156926,0
+BBY.US,D,20060419,000000,40.4353,40.4623,39.7875,40.0047,2340102.5914665,0
+BBY.US,D,20060420,000000,39.8454,40.4546,39.635,39.9111,2805023.2931396,0
+BBY.US,D,20060421,000000,39.9188,39.9796,39.4275,39.7103,3675877.4422344,0
+BBY.US,D,20060424,000000,39.6418,39.6775,38.9853,39.2662,2274450.8247061,0
+BBY.US,D,20060425,000000,39.5308,40.0829,39.5037,39.7229,4686002.708036,0
+BBY.US,D,20060426,000000,39.8069,40.0047,39.2063,39.3725,2686613.737193,0
+BBY.US,D,20060427,000000,39.1726,39.7103,38.8607,39.3665,2952411.1521563,0
+BBY.US,D,20060428,000000,39.5037,39.5596,38.8916,39.0973,2563430.0534636,0
+BBY.US,D,20060501,000000,39.3018,39.7499,39.0422,39.103,3072991.8020132,0
+BBY.US,D,20060502,000000,39.188,39.7943,38.6328,38.9119,3281247.9775623,0
+BBY.US,D,20060503,000000,38.9187,39.1436,38.4765,38.6956,4147026.5731454,0
+BBY.US,D,20060504,000000,38.936,39.384,38.9119,39.3155,3188930.909975,0
+BBY.US,D,20060505,000000,39.6147,40.4015,39.4902,40.2422,4739913.3729484,0
+BBY.US,D,20060508,000000,39.8667,40.1931,39.5037,39.775,4137754.8834549,0
+BBY.US,D,20060509,000000,39.5037,39.5723,38.297,39.0354,6892776.7237133,0
+BBY.US,D,20060510,000000,39.0354,39.0973,38.3925,38.4765,5008025.8618095,0
+BBY.US,D,20060511,000000,38.4765,38.6706,36.8748,37.1375,8504481.4515775,0
+BBY.US,D,20060512,000000,37.1491,37.3508,36.1556,36.2956,6159166.5774025,0
+BBY.US,D,20060515,000000,36.2956,36.8681,35.6749,36.509,4979189.4670722,0
+BBY.US,D,20060516,000000,36.5727,36.846,35.7164,35.7627,3895724.5246807,0
+BBY.US,D,20060517,000000,35.6304,36.0254,35.2462,35.6382,4943100.2099494,0
+BBY.US,D,20060518,000000,35.8805,36.8064,35.811,36.3313,6807852.3551899,0
+BBY.US,D,20060519,000000,36.7417,37.3306,36.4269,37.2302,6355397.8344379,0
+BBY.US,D,20060522,000000,37.1558,37.1626,35.7415,36.06,7205523.0086599,0
+BBY.US,D,20060523,000000,37.0313,37.0313,35.4788,35.5184,4946000.5262418,0
+BBY.US,D,20060524,000000,35.309,36.172,34.8389,35.2665,5518595.4702706,0
+BBY.US,D,20060525,000000,35.2714,35.4461,34.9364,35.3215,3473416.7201338,0
+BBY.US,D,20060526,000000,35.7087,35.9567,35.3341,35.7839,4142392.282041,0
+BBY.US,D,20060530,000000,35.3978,35.5358,34.9633,35.0454,3344722.4354489,0
+BBY.US,D,20060531,000000,35.226,36.5727,35.199,36.5727,7135383.0024371,0
+BBY.US,D,20060601,000000,36.5727,36.8748,36.1093,36.5148,5304546.9487546,0
+BBY.US,D,20060602,000000,36.6683,36.8131,35.7695,36.2956,4039348.1874808,0
+BBY.US,D,20060605,000000,36.1556,36.6026,35.6459,35.7627,4262970.8602433,0
+BBY.US,D,20060606,000000,35.7627,36.1257,35.0522,35.5358,4658899.2522835,0
+BBY.US,D,20060607,000000,35.5706,36.1228,34.2711,34.4787,9414328.2815692,0
+BBY.US,D,20060608,000000,34.1553,34.6747,33.5983,34.6032,7667402.521535,0
+BBY.US,D,20060609,000000,34.6101,35.1497,34.5762,34.7712,4553974.0954421,0
+BBY.US,D,20060612,000000,34.8456,35.0522,33.606,33.8309,7034222.0418124,0
+BBY.US,D,20060613,000000,35.1207,35.8998,34.4864,35.6672,19795008.805297,0
+BBY.US,D,20060614,000000,35.5425,36.0254,34.8794,35.4654,9099114.6561195,0
+BBY.US,D,20060615,000000,35.5706,35.7493,35.226,35.5358,9410841.6870548,0
+BBY.US,D,20060616,000000,35.5358,36.4675,35.4788,36.1914,7514216.1015881,0
+BBY.US,D,20060619,000000,36.565,36.6616,36.1257,36.3835,6606257.584668,0
+BBY.US,D,20060620,000000,36.3902,37.0448,36.172,36.5225,4489193.4593967,0
+BBY.US,D,20060621,000000,36.735,36.9849,36.2735,36.4337,5663521.1679204,0
+BBY.US,D,20060622,000000,36.703,37.1973,36.3623,36.7638,4343687.6984883,0
+BBY.US,D,20060623,000000,36.846,37.1558,36.1228,36.3419,3167042.8444125,0
+BBY.US,D,20060626,000000,36.5727,36.9348,36.37,36.8537,3060814.6168939,0
+BBY.US,D,20060627,000000,36.4405,36.9154,35.7966,35.9857,3681236.8124119,0
+BBY.US,D,20060628,000000,35.9915,36.619,35.6304,36.3352,3897324.8777777,0
+BBY.US,D,20060629,000000,36.5013,38.1994,36.5013,38.0952,6257137.1901056,0
+BBY.US,D,20060630,000000,38.1009,38.2477,37.6327,37.8412,5178456.7337693,0
+BBY.US,D,20060703,000000,37.7727,38.3057,37.4667,37.6964,1433450.2527055,0
+BBY.US,D,20060705,000000,37.4049,37.5294,36.7638,36.9097,4231517.9658795,0
+BBY.US,D,20060706,000000,36.9154,37.0313,36.0678,36.5959,7924355.0076336,0
+BBY.US,D,20060707,000000,36.5959,36.5959,35.5098,36.0717,9606064.0483513,0
+BBY.US,D,20060710,000000,36.1257,36.3419,35.3978,35.4731,5150345.4181051,0
+BBY.US,D,20060711,000000,35.1554,35.3418,34.3087,34.9295,8031739.2183602,0
+BBY.US,D,20060712,000000,34.9295,34.9295,32.8191,32.9128,14083083.430111,0
+BBY.US,D,20060713,000000,32.7497,33.0162,31.9628,32.0855,12023697.273451,0
+BBY.US,D,20060714,000000,32.0855,32.2834,30.7735,31.4029,11863120.226093,0
+BBY.US,D,20060717,000000,31.4657,32.0363,31.4657,31.623,6821471.4118373,0
+BBY.US,D,20060718,000000,31.0515,31.1684,30.0215,30.4297,14528148.359281,0
+BBY.US,D,20060719,000000,31.1219,32.3529,30.7735,32.044,13816857.182667,0
+BBY.US,D,20060720,000000,32.7728,33.0162,31.3952,31.3952,9077955.8129391,0
+BBY.US,D,20060721,000000,31.0833,31.1557,30.2309,30.3381,8094347.724668,0
+BBY.US,D,20060724,000000,30.98,31.5391,30.7966,31.1857,5762938.8312879,0
+BBY.US,D,20060725,000000,30.871,31.5323,30.5544,31.009,6869441.6074864,0
+BBY.US,D,20060726,000000,31.009,31.009,30.2136,30.3294,6983062.5340687,0
+BBY.US,D,20060727,000000,30.312,30.9626,30.2966,30.4558,5945692.9400089,0
+BBY.US,D,20060728,000000,31.1857,31.7543,30.9202,31.4174,6905532.9362637,0
+BBY.US,D,20060731,000000,31.1557,31.8152,31.1557,31.2871,5098455.6521522,0
+BBY.US,D,20060801,000000,31.2147,31.2224,30.3901,30.8507,5530921.8145132,0
+BBY.US,D,20060802,000000,31.0689,31.6635,30.9878,31.3392,3792253.6692946,0
+BBY.US,D,20060803,000000,31.1857,32.603,31.1346,32.3982,8401594.8027587,0
+BBY.US,D,20060804,000000,33.2952,33.7952,32.8897,33.3607,10609086.646719,0
+BBY.US,D,20060807,000000,33.0508,33.2729,32.5169,32.9843,4731943.7181078,0
+BBY.US,D,20060808,000000,32.9843,33.0094,31.7832,31.8152,7994204.9822273,0
+BBY.US,D,20060809,000000,32.3828,32.4291,30.9878,31.009,8099566.2223398,0
+BBY.US,D,20060810,000000,31.0515,32.2661,30.9125,32.0169,7631744.1685471,0
+BBY.US,D,20060811,000000,32.0855,32.1811,31.5198,31.9117,4516586.9467786,0
+BBY.US,D,20060814,000000,31.9812,32.5953,31.6762,31.7678,3994707.1406043,0
+BBY.US,D,20060815,000000,32.4291,33.2092,32.2921,33.1474,7060892.5217755,0
+BBY.US,D,20060816,000000,33.1474,33.9593,32.7786,33.8859,6634375.1152956,0
+BBY.US,D,20060817,000000,33.9207,34.4005,33.7741,33.9352,3869203.203841,0
+BBY.US,D,20060818,000000,34.1977,34.1977,33.3009,33.8241,3579643.9118251,0
+BBY.US,D,20060821,000000,33.5336,33.5413,32.8124,32.8828,5438023.6478402,0
+BBY.US,D,20060822,000000,32.7641,32.8462,32.2921,32.3606,5650041.9479515,0
+BBY.US,D,20060823,000000,32.3606,32.436,31.8229,31.989,4751077.5190198,0
+BBY.US,D,20060824,000000,31.9117,31.9967,31.1557,31.5246,7565079.3627388,0
+BBY.US,D,20060825,000000,31.4309,31.6558,31.2667,31.4444,4312965.0623338,0
+BBY.US,D,20060828,000000,31.4772,32.1811,31.4657,31.8229,5510483.9070969,0
+BBY.US,D,20060829,000000,32.0363,32.1154,31.4715,31.8857,5441493.6691186,0
+BBY.US,D,20060830,000000,31.878,32.5662,31.7051,31.9175,8483181.7358914,0
+BBY.US,D,20060831,000000,32.0574,32.4861,31.9812,32.4291,6576552.1308703,0
+BBY.US,D,20060901,000000,32.685,32.965,32.2302,32.658,6969731.4373961,0
+BBY.US,D,20060905,000000,32.9505,33.0934,32.5489,32.8974,7087409.6993061,0
+BBY.US,D,20060906,000000,32.8462,32.853,31.9117,31.9117,9108245.4733044,0
+BBY.US,D,20060907,000000,31.9175,31.9243,31.0515,31.0564,11962248.893659,0
+BBY.US,D,20060908,000000,31.1219,31.9812,30.7252,31.9561,10024891.473347,0
+BBY.US,D,20060911,000000,32.0507,33.5259,32.0507,32.965,16692315.692795,0
+BBY.US,D,20060912,000000,32.0044,36.3245,31.9011,35.98,40512757.382333,0
+BBY.US,D,20060913,000000,35.8486,36.2735,35.5098,36.1257,14228153.107747,0
+BBY.US,D,20060914,000000,35.7087,36.3768,35.5706,36.2001,7518562.4327175,0
+BBY.US,D,20060915,000000,36.5013,37.2475,36.3623,37.1432,10231698.526577,0
+BBY.US,D,20060918,000000,37.2543,37.3807,36.7918,37.3306,6668579.1668284,0
+BBY.US,D,20060919,000000,37.3306,37.5043,36.565,36.9714,8688250.6710007,0
+BBY.US,D,20060920,000000,37.1491,38.38,37.1105,37.8412,12597456.487305,0
+BBY.US,D,20060921,000000,38.239,38.2612,37.0313,37.1432,9369257.3663851,0
+BBY.US,D,20060922,000000,36.5833,37.8345,36.5727,37.4899,7805945.4516871,0
+BBY.US,D,20060925,000000,37.4966,38.5933,37.0139,38.3153,6793356.9886913,0
+BBY.US,D,20060926,000000,38.2264,38.7226,37.7215,38.0903,5750913.9127741,0
+BBY.US,D,20060927,000000,37.6404,38.5151,37.2842,37.5777,5390771.2804733,0
+BBY.US,D,20060928,000000,37.3953,37.8673,36.7918,37.46,5280338.6301582,0
+BBY.US,D,20060929,000000,37.6608,37.8201,36.8942,36.9579,4723828.0116253,0
+BBY.US,D,20061002,000000,36.9579,37.2408,36.4405,36.7281,4000073.7615725,0
+BBY.US,D,20061003,000000,36.7281,37.8122,36.509,37.6752,5438887.5277645,0
+BBY.US,D,20061004,000000,37.5911,39.2208,37.512,39.0529,9112297.6294957,0
+BBY.US,D,20061005,000000,39.0529,39.3242,38.6039,39.2285,6423650.5634163,0
+BBY.US,D,20061006,000000,38.8762,38.9853,38.2206,38.2679,5165846.5728608,0
+BBY.US,D,20061009,000000,38.0073,38.6415,37.8201,38.4668,4623690.4483209,0
+BBY.US,D,20061010,000000,38.6744,38.8318,38.3731,38.7585,5075273.838358,0
+BBY.US,D,20061011,000000,38.6194,39.0693,38.0603,38.4118,3677760.5761698,0
+BBY.US,D,20061012,000000,38.6744,40.1032,38.6328,39.9246,8695495.2467682,0
+BBY.US,D,20061013,000000,39.9313,40.2558,39.5221,39.7943,4376879.7468004,0
+BBY.US,D,20061016,000000,40.1814,40.3562,39.8753,40.1244,3757900.4586382,0
+BBY.US,D,20061017,000000,39.3966,39.8454,38.5721,39.0297,6580898.462,0
+BBY.US,D,20061018,000000,39.3665,39.688,38.3356,38.6629,6225975.3631982,0
+BBY.US,D,20061019,000000,38.8125,38.8453,38.042,38.2612,3826886.5533075,0
+BBY.US,D,20061020,000000,38.3857,38.435,37.765,38.0768,4450357.1884142,0
+BBY.US,D,20061023,000000,37.4667,39.5037,37.262,38.2679,6743506.7665883,0
+BBY.US,D,20061024,000000,38.1937,38.8125,37.9842,38.1869,5238021.9796247,0
+BBY.US,D,20061025,000000,38.0691,38.2062,37.0381,37.6289,6954224.067677,0
+BBY.US,D,20061026,000000,37.6134,37.7785,37.1105,37.7302,5857288.1919345,0
+BBY.US,D,20061027,000000,37.7041,38.0257,37.235,37.3576,5819170.7850615,0
+BBY.US,D,20061030,000000,37.2147,38.2062,37.0669,38.0603,5368888.3940471,0
+BBY.US,D,20061031,000000,38.4427,38.687,37.9581,38.1223,6307712.4912817,0
+BBY.US,D,20061101,000000,38.435,38.4668,37.1558,37.2756,5216285.1448403,0
+BBY.US,D,20061102,000000,36.9154,37.343,36.4733,36.5592,10140110.681372,0
+BBY.US,D,20061103,000000,36.8131,37.0582,35.2588,36.1788,10867779.322593,0
+BBY.US,D,20061106,000000,36.3979,36.9435,36.2252,36.3419,5636711.8871061,0
+BBY.US,D,20061107,000000,36.3245,37.235,36.0678,36.6547,5504833.469463,0
+BBY.US,D,20061108,000000,36.5882,36.5959,36.1324,36.1421,6460462.8279577,0
+BBY.US,D,20061109,000000,36.116,36.7561,35.3631,35.4576,6739885.5145317,0
+BBY.US,D,20061110,000000,35.6266,36.3313,35.5021,36.0958,4369049.9286382,0
+BBY.US,D,20061113,000000,36.1045,37.1558,35.8409,35.9143,7594793.1031545,0
+BBY.US,D,20061114,000000,36.4675,36.5013,35.226,36.3024,10041417.061251,0
+BBY.US,D,20061115,000000,36.5148,37.206,36.4675,36.647,6791332.9822501,0
+BBY.US,D,20061116,000000,37.262,38.38,36.8333,37.9581,10814299.561815,0
+BBY.US,D,20061117,000000,37.9581,38.0257,37.343,37.9523,7396095.5414434,0
+BBY.US,D,20061120,000000,37.9523,38.1937,37.5361,37.6964,5012515.1370992,0
+BBY.US,D,20061121,000000,37.8122,38.435,37.8122,38.3356,5537870.1436881,0
+BBY.US,D,20061122,000000,38.5721,38.8182,38.35,38.5295,5239623.368549,0
+BBY.US,D,20061124,000000,38.5721,38.6126,37.9242,38.0073,3052263.8629677,0
+BBY.US,D,20061127,000000,38.6629,39.1147,37.4127,37.516,11168356.709037,0
+BBY.US,D,20061128,000000,37.5227,38.5364,37.262,38.1569,10075476.096969,0
+BBY.US,D,20061129,000000,38.4263,38.9429,37.6404,38.0536,6514379.7078336,0
+BBY.US,D,20061130,000000,38.1223,38.2206,37.1626,37.9301,6241774.8362011,0
+BBY.US,D,20061201,000000,37.9301,38.2264,36.5727,37.0525,8537095.5082856,0
+BBY.US,D,20061204,000000,37.0525,37.9175,36.8064,37.5854,7132624.5944775,0
+BBY.US,D,20061205,000000,37.7785,38.35,37.2475,37.2842,6956255.3249089,0
+BBY.US,D,20061206,000000,37.2842,37.5777,37.0892,37.1829,5507006.6350278,0
+BBY.US,D,20061207,000000,37.262,37.4309,35.8892,35.9567,12174851.400337,0
+BBY.US,D,20061208,000000,36.1914,36.8816,36.06,36.6616,9800410.0997966,0
+BBY.US,D,20061211,000000,36.9154,37.3653,36.6963,37.206,10813864.514371,0
+BBY.US,D,20061212,000000,34.8456,35.98,34.6448,35.3978,49364049.333711,0
+BBY.US,D,20061213,000000,35.5425,35.6045,34.7085,34.8205,14543651.585691,0
+BBY.US,D,20061214,000000,34.8794,35.7907,34.8794,35.2462,12334417.480301,0
+BBY.US,D,20061215,000000,35.3292,35.4201,34.6448,34.7712,10498653.996403,0
+BBY.US,D,20061218,000000,34.8137,35.1554,33.9854,34.0443,13535267.545491,0
+BBY.US,D,20061219,000000,32.9717,33.7818,32.3982,33.4998,28710792.396918,0
+BBY.US,D,20061220,000000,33.2952,33.7671,33.2729,33.3685,10456044.206759,0
+BBY.US,D,20061221,000000,34.134,34.3165,33.7576,33.9526,11865733.618238,0
+BBY.US,D,20061222,000000,34.3234,34.639,34.0877,34.4546,7498853.7476834,0
+BBY.US,D,20061226,000000,34.2644,34.4468,33.6987,33.968,5548019.179057,0
+BBY.US,D,20061227,000000,33.9768,34.3638,33.8164,34.25,6156413.3485793,0
+BBY.US,D,20061228,000000,34.0935,34.3165,33.8801,34.0655,3808767.8630981,0
+BBY.US,D,20061229,000000,34.052,34.5618,33.8097,33.941,4555426.3252429,0
+BBY.US,D,20070103,000000,33.9149,34.7085,33.4873,33.8522,9251862.9211409,0
+BBY.US,D,20070104,000000,33.5471,34.5762,33.4873,34.3871,12527313.373601,0
+BBY.US,D,20070105,000000,35.4306,35.7415,34.3436,34.501,21094553.526436,0
+BBY.US,D,20070108,000000,34.8456,34.8456,33.7741,34.1003,12112828.136425,0
+BBY.US,D,20070109,000000,34.0877,34.134,33.5336,33.8396,11749359.462833,0
+BBY.US,D,20070110,000000,33.8309,34.1283,33.606,34.0935,7436824.2688068,0
+BBY.US,D,20070111,000000,34.6602,35.0068,33.8859,34.5308,10598939.683004,0
+BBY.US,D,20070112,000000,34.4092,34.582,34.025,34.2644,5420622.785913,0
+BBY.US,D,20070116,000000,34.134,34.4864,33.744,33.7818,7777399.088579,0
+BBY.US,D,20070117,000000,33.802,34.0125,33.4998,33.5693,5831200.8827116,0
+BBY.US,D,20070118,000000,33.7248,34.107,33.1272,33.9352,7565952.5651083,0
+BBY.US,D,20070119,000000,34.107,34.1776,33.5983,34.0877,7776526.922037,0
+BBY.US,D,20070122,000000,34.0877,34.1843,33.7074,34.0733,7712760.3608665,0
+BBY.US,D,20070123,000000,34.0733,34.1427,33.744,34.025,7159434.9111191,0
+BBY.US,D,20070124,000000,34.0192,35.0609,34.0125,34.7461,8706650.0703942,0
+BBY.US,D,20070125,000000,35.4654,35.6179,34.192,34.418,9924315.7551173,0
+BBY.US,D,20070126,000000,34.4247,34.6669,33.9912,34.1707,4387603.6662917,0
+BBY.US,D,20070129,000000,34.2045,34.7848,34.1707,34.5541,5191933.8820838,0
+BBY.US,D,20070130,000000,34.6747,34.7848,34.0443,34.2393,4837596.0256768,0
+BBY.US,D,20070131,000000,34.2393,34.9691,34.1485,34.7789,4949041.7150398,0
+BBY.US,D,20070201,000000,34.7848,35.1921,34.6101,35.0889,4631950.1347908,0
+BBY.US,D,20070202,000000,35.1554,35.5243,35.0156,35.3215,3996593.3820216,0
+BBY.US,D,20070205,000000,35.2588,35.6382,35.1207,35.1758,3663844.2371026,0
+BBY.US,D,20070206,000000,35.1758,35.3341,34.7848,35.082,3255452.771623,0
+BBY.US,D,20070207,000000,35.0387,35.1758,34.582,35.0454,4390066.8634857,0
+BBY.US,D,20070208,000000,34.9847,35.4248,34.7461,35.2714,4386297.4881329,0
+BBY.US,D,20070209,000000,35.3418,35.7415,34.9586,35.1921,5263966.3446876,0
+BBY.US,D,20070212,000000,35.1024,35.4384,34.639,34.8205,3445991.1221074,0
+BBY.US,D,20070213,000000,34.8205,35.2868,34.6747,34.8553,4414820.0272141,0
+BBY.US,D,20070214,000000,34.9847,34.9962,34.3687,34.5492,7458530.0287736,0
+BBY.US,D,20070215,000000,34.4546,34.7326,34.4324,34.6669,4967154.1902859,0
+BBY.US,D,20070216,000000,34.6747,34.7249,34.3291,34.501,4441516.4028586,0
+BBY.US,D,20070220,000000,34.501,35.0156,34.3638,34.9509,4366002.5248767,0
+BBY.US,D,20070221,000000,34.6602,35.226,34.6322,34.7712,6850892.0131419,0
+BBY.US,D,20070222,000000,34.7133,34.9691,34.2045,34.5357,5942066.5088161,0
+BBY.US,D,20070223,000000,34.6322,34.7789,33.9448,34.0192,7297840.0762473,0
+BBY.US,D,20070226,000000,34.244,34.25,33.5076,33.5616,5767900.4438024,0
+BBY.US,D,20070227,000000,33.326,33.4177,31.8152,32.3606,11563707.109475,0
+BBY.US,D,20070228,000000,32.3606,32.6319,31.9117,32.071,11431244.485264,0
+BBY.US,D,20070301,000000,31.7051,32.4861,31.1056,32.2834,12806143.566989,0
+BBY.US,D,20070302,000000,32.2245,32.5662,31.6926,31.9812,10260976.183722,0
+BBY.US,D,20070305,000000,31.6395,32.127,31.318,31.4841,7347723.4448222,0
+BBY.US,D,20070306,000000,31.7881,32.1743,31.3392,32.099,10848072.709213,0
+BBY.US,D,20070307,000000,32.1743,33.2729,32.0855,32.9128,11220091.100904,0
+BBY.US,D,20070308,000000,33.1222,33.6514,33.1088,33.2295,10639519.251244,0
+BBY.US,D,20070309,000000,33.2952,33.5076,33.0568,33.354,6529158.8909979,0
+BBY.US,D,20070312,000000,33.2652,33.466,33.0866,33.1088,5262222.0116031,0
+BBY.US,D,20070313,000000,32.8664,33.1832,32.8037,32.8828,9517224.2528331,0
+BBY.US,D,20070314,000000,32.7333,33.2816,32.4504,33.2237,11543132.472861,0
+BBY.US,D,20070315,000000,33.0809,33.4998,32.9938,33.2729,5589320.7188882,0
+BBY.US,D,20070316,000000,33.3974,33.4873,32.8974,33.0162,6423222.7667632,0
+BBY.US,D,20070319,000000,33.1899,33.3202,32.768,32.853,6815526.7992651,0
+BBY.US,D,20070320,000000,32.9843,33.4177,32.8462,33.3849,7596238.0821645,0
+BBY.US,D,20070321,000000,33.744,34.3358,33.606,34.1843,7031323.7971744,0
+BBY.US,D,20070322,000000,34.1843,34.4652,33.8801,34.2557,5236427.8414911,0
+BBY.US,D,20070323,000000,34.25,34.6322,34.163,34.5154,4931373.6096828,0
+BBY.US,D,20070326,000000,34.4005,34.4951,33.8241,34.3087,5868300.0714005,0
+BBY.US,D,20070327,000000,34.2711,34.2711,33.9005,33.9284,4834694.6735572,0
+BBY.US,D,20070328,000000,33.7741,33.8164,33.0162,33.6514,9230491.7333749,0
+BBY.US,D,20070329,000000,33.8241,34.1186,33.4322,33.7624,7578558.5827078,0
+BBY.US,D,20070330,000000,33.7741,34.0588,33.4322,33.6195,6882473.3500845,0
+BBY.US,D,20070402,000000,33.7508,33.7741,33.2883,33.4516,6116033.6949982,0
+BBY.US,D,20070403,000000,33.6128,34.4468,33.6128,33.9005,10655611.863358,0
+BBY.US,D,20070404,000000,33.7741,34.4092,32.9881,33.0441,18977489.401165,0
+BBY.US,D,20070405,000000,33.2652,33.7074,33.1222,33.4322,8808827.1775486,0
+BBY.US,D,20070409,000000,33.606,33.6195,33.2034,33.2816,7303177.6940527,0
+BBY.US,D,20070410,000000,33.215,33.3974,32.6406,32.7497,11413355.748703,0
+BBY.US,D,20070411,000000,32.8191,32.9881,32.2998,32.5169,10863861.823943,0
+BBY.US,D,20070412,000000,32.436,32.6406,31.9175,32.3345,8993207.5350477,0
+BBY.US,D,20070413,000000,32.4997,32.4997,32.0304,32.099,9552450.6658588,0
+BBY.US,D,20070416,000000,32.6985,33.2034,32.436,33.0316,11206844.942066,0
+BBY.US,D,20070417,000000,33.0316,33.7741,33.0316,33.7248,9645918.537518,0
+BBY.US,D,20070418,000000,33.6706,33.8097,33.354,33.6987,6851618.1280423,0
+BBY.US,D,20070419,000000,33.3753,33.4804,33.1966,33.3974,6994505.3176696,0
+BBY.US,D,20070420,000000,33.7074,33.941,33.3473,33.6263,6330458.221805,0
+BBY.US,D,20070423,000000,33.6706,33.8396,33.3607,33.6437,4330939.772556,0
+BBY.US,D,20070424,000000,33.5471,33.576,32.9843,33.4254,7187590.7673549,0
+BBY.US,D,20070425,000000,33.5413,33.6437,33.2295,33.354,5023314.6719795,0
+BBY.US,D,20070426,000000,33.2729,33.4023,33.1001,33.2295,5442570.9294558,0
+BBY.US,D,20070427,000000,33.1001,33.1832,32.6773,32.7207,6463365.2159045,0
+BBY.US,D,20070430,000000,32.8828,32.9428,32.1811,32.1878,8555668.9266567,0
+BBY.US,D,20070501,000000,31.8152,32.3133,30.8469,31.7486,18295310.149337,0
+BBY.US,D,20070502,000000,32.0855,32.5953,32.0247,32.1588,6277512.947887,0
+BBY.US,D,20070503,000000,32.1675,32.7284,31.9812,32.2245,9551040.9049753,0
+BBY.US,D,20070504,000000,32.4233,32.4291,31.7486,31.8857,8018799.6643869,0
+BBY.US,D,20070507,000000,31.8857,32.2525,31.8857,32.2525,4885503.0358638,0
+BBY.US,D,20070508,000000,32.2525,32.2525,31.873,32.0304,5622438.1876385,0
+BBY.US,D,20070509,000000,31.9561,32.768,31.9561,32.6917,6554378.1769876,0
+BBY.US,D,20070510,000000,32.4291,33.0722,32.0169,32.0652,8094347.724668,0
+BBY.US,D,20070511,000000,32.1221,32.436,32.0652,32.3606,8433183.3904921,0
+BBY.US,D,20070514,000000,32.2921,32.5662,32.2302,32.3211,7864207.6268653,0
+BBY.US,D,20070515,000000,32.4233,32.8037,32.2361,32.3828,8641413.6703601,0
+BBY.US,D,20070516,000000,32.5489,32.6917,32.2661,32.5807,6529738.9542564,0
+BBY.US,D,20070517,000000,32.4716,32.74,32.3606,32.5749,6954083.1951714,0
+BBY.US,D,20070518,000000,32.8578,33.0934,32.7043,33.0316,7785803.7908636,0
+BBY.US,D,20070521,000000,33.0645,33.3396,32.8771,33.0316,6682150.5754224,0
+BBY.US,D,20070522,000000,33.0722,33.1966,32.7728,33.0568,4448770.3010713,0
+BBY.US,D,20070523,000000,33.1222,33.326,32.6917,32.7941,4504233.6710274,0
+BBY.US,D,20070524,000000,32.8771,32.9128,32.1154,32.2032,9021885.4482161,0
+BBY.US,D,20070525,000000,32.2032,32.2998,32.044,32.1811,4604966.834999,0
+BBY.US,D,20070529,000000,32.2245,32.5343,31.878,32.2775,5483285.1552376,0
+BBY.US,D,20070530,000000,32.155,32.3606,31.9628,32.2998,5712803.7566919,0
+BBY.US,D,20070531,000000,32.4504,33.3685,32.3268,33.3202,8491944.8344035,0
+BBY.US,D,20070601,000000,33.3974,33.9448,33.2952,33.8666,8504304.3251182,0
+BBY.US,D,20070604,000000,33.8666,34.1109,33.6987,33.8522,5676713.4637419,0
+BBY.US,D,20070605,000000,33.6571,33.7305,33.1272,33.2034,7122550.1386704,0
+BBY.US,D,20070606,000000,33.1222,33.5191,32.8385,33.4254,7913470.5349192,0
+BBY.US,D,20070607,000000,32.9843,33.4998,32.74,32.7728,6730158.0608525,0
+BBY.US,D,20070608,000000,32.7786,33.2729,32.6174,33.2237,4885417.0622024,0
+BBY.US,D,20070611,000000,33.0508,33.0568,32.6473,32.7497,7048716.3724837,0
+BBY.US,D,20070612,000000,32.7497,33.1619,32.6107,32.713,6303080.2718319,0
+BBY.US,D,20070613,000000,32.9128,33.1899,32.7043,33.0934,4939772.0970038,0
+BBY.US,D,20070614,000000,33.1001,33.3135,32.74,32.9784,5438600.6036169,0
+BBY.US,D,20070615,000000,33.0568,33.3202,32.8462,32.965,6992339.4028955,0
+BBY.US,D,20070618,000000,33.0508,33.354,32.6107,33.1272,9148764.9635639,0
+BBY.US,D,20070619,000000,31.6694,31.8229,31.0564,31.1731,48236630.097908,0
+BBY.US,D,20070620,000000,31.259,31.4309,30.9626,30.9955,22996953.848807,0
+BBY.US,D,20070621,000000,31.0689,31.0689,30.5273,30.6576,17288421.843683,0
+BBY.US,D,20070622,000000,30.7194,31.1857,30.7059,30.9057,15124167.50068,0
+BBY.US,D,20070625,000000,31.0167,31.2523,30.954,31.097,15498820.001061,0
+BBY.US,D,20070626,000000,31.1219,31.2523,30.9395,31.0447,14007286.77129,0
+BBY.US,D,20070627,000000,31.5689,32.6522,31.4309,32.2032,24476314.036767,0
+BBY.US,D,20070628,000000,32.3982,32.4861,32.1472,32.1811,13468481.547896,0
+BBY.US,D,20070629,000000,32.1811,32.4291,32.0913,32.2032,8612481.9795159,0
+BBY.US,D,20070702,000000,32.2245,32.603,32.2245,32.3915,8890651.315121,0
+BBY.US,D,20070703,000000,32.4109,32.5662,32.3606,32.4572,3079366.282893,0
+BBY.US,D,20070705,000000,32.4291,33.0809,32.3472,32.9843,9342443.9422618,0
+BBY.US,D,20070706,000000,32.9843,33.4516,32.7786,33.326,8075738.0523431,0
+BBY.US,D,20070709,000000,33.2652,33.3849,32.9938,33.3607,6560749.5503857,0
+BBY.US,D,20070710,000000,33.0094,33.0809,32.4716,32.7786,9233021.2235127,0
+BBY.US,D,20070711,000000,32.7728,32.9843,32.6714,32.7497,6877992.3614127,0
+BBY.US,D,20070712,000000,33.0094,33.3009,32.6714,33.1551,7765755.3544923,0
+BBY.US,D,20070713,000000,33.1272,33.1272,32.603,32.6714,6495077.0670803,0
+BBY.US,D,20070716,000000,32.6406,32.6647,32.3268,32.5489,5937900.4116275,0
+BBY.US,D,20070717,000000,32.4997,32.7284,32.0304,32.0913,9502428.4964328,0
+BBY.US,D,20070718,000000,31.9561,32.2245,31.4908,31.9069,8313615.7796831,0
+BBY.US,D,20070719,000000,32.044,32.4041,31.878,32.3133,5890591.0737621,0
+BBY.US,D,20070720,000000,32.3133,32.4109,31.7678,32.0044,10571057.285161,0
+BBY.US,D,20070723,000000,32.2921,32.3915,31.6453,31.7051,12605134.038862,0
+BBY.US,D,20070724,000000,31.4715,31.8006,31.1219,31.2938,10321370.091375,0
+BBY.US,D,20070725,000000,31.3875,31.6395,30.98,31.4107,11448252.768664,0
+BBY.US,D,20070726,000000,31.0833,31.259,30.4481,30.8159,16518764.909166,0
+BBY.US,D,20070727,000000,30.7735,31.1857,30.4028,30.5061,11629552.57593,0
+BBY.US,D,20070730,000000,30.5273,31.1142,30.3901,30.9057,8597823.9881397,0
+BBY.US,D,20070731,000000,31.0833,31.4657,30.7059,30.7658,11128493.933253,0
+BBY.US,D,20070801,000000,30.4558,30.7822,30.1122,30.5273,16311621.21208,0
+BBY.US,D,20070802,000000,30.5755,30.7995,30.0215,30.6779,9393769.182365,0
+BBY.US,D,20070803,000000,30.6017,30.7589,30.0292,30.0986,8884821.6793732,0
+BBY.US,D,20070806,000000,30.1334,30.9395,29.8226,30.6509,12214935.843154,0
+BBY.US,D,20070807,000000,30.4684,31.7881,30.397,30.98,14627399.254461,0
+BBY.US,D,20070808,000000,31.2224,31.5689,31.0515,31.2368,10035757.301171,0
+BBY.US,D,20070809,000000,31.2368,31.7051,30.98,31.0023,11649648.660355,0
+BBY.US,D,20070810,000000,30.9202,31.4522,30.3236,31.1142,10744523.130956,0
+BBY.US,D,20070813,000000,31.3247,31.6153,30.5466,30.6924,7936528.0494438,0
+BBY.US,D,20070814,000000,30.6422,30.6634,30.0379,30.0842,11814754.344437,0
+BBY.US,D,20070815,000000,30.0919,30.9125,29.9789,30.0456,7837080.347086,0
+BBY.US,D,20070816,000000,29.8418,29.9973,28.8774,29.7047,15988173.795843,0
+BBY.US,D,20070817,000000,30.3236,30.3603,29.5927,30.1334,11370759.424813,0
+BBY.US,D,20070820,000000,30.1546,30.6209,30.0456,30.2734,6806398.0537347,0
+BBY.US,D,20070821,000000,30.1759,30.7059,30.0919,30.423,6075365.0456152,0
+BBY.US,D,20070822,000000,30.6345,30.7735,30.2859,30.5939,6140475.0747252,0
+BBY.US,D,20070823,000000,30.7822,30.8082,30.2801,30.3901,6505680.8306109,0
+BBY.US,D,20070824,000000,30.2734,30.5322,30.1334,30.3901,6590751.2507762,0
+BBY.US,D,20070827,000000,30.3603,30.7475,30.1334,30.1682,6233391.8862888,0
+BBY.US,D,20070828,000000,30.0128,30.1546,29.6903,29.753,6771043.1981302,0
+BBY.US,D,20070829,000000,29.9615,30.4182,29.7463,30.3381,6448581.8894312,0
+BBY.US,D,20070830,000000,30.0128,30.2589,29.8891,30.145,6879439.4120772,0
+BBY.US,D,20070831,000000,30.423,30.5688,30.1546,30.3236,6182641.5303079,0
+BBY.US,D,20070904,000000,30.3236,30.6634,30.1546,30.3187,7255808.2782069,0
+BBY.US,D,20070905,000000,30.0784,30.0784,29.5213,29.8485,10484378.225281,0
+BBY.US,D,20070906,000000,30.0128,30.2222,29.7463,29.8157,4725711.145561,0
+BBY.US,D,20070907,000000,29.6014,29.6564,29.2964,29.5667,8376952.4725457,0
+BBY.US,D,20070910,000000,29.672,29.7878,29.2501,29.4567,7039150.5078549,0
+BBY.US,D,20070911,000000,29.642,29.753,29.3697,29.5725,7930438.421057,0
+BBY.US,D,20070912,000000,29.4914,29.8545,29.2646,29.6246,8002898.6803138,0
+BBY.US,D,20070913,000000,29.8109,30.4994,29.7761,29.9866,9908314.2958011,0
+BBY.US,D,20070914,000000,29.8226,30.6104,29.6372,30.4182,11530516.09699,0
+BBY.US,D,20070917,000000,30.2889,30.8082,30.2589,30.7339,11265671.643093,0
+BBY.US,D,20070918,000000,32.4156,32.8191,31.5246,32.7497,35335742.520091,0
+BBY.US,D,20070919,000000,33.3202,33.3974,32.5662,32.7574,15807175.414305,0
+BBY.US,D,20070920,000000,32.6319,32.7333,31.8616,32.044,11688583.334926,0
+BBY.US,D,20070921,000000,32.1154,32.3529,31.8229,32.2661,7973046.139047,0
+BBY.US,D,20070924,000000,32.3066,32.5083,31.7292,31.9011,7021760.0042003,0
+BBY.US,D,20070925,000000,31.4908,31.7949,31.1346,31.7486,8533459.7546477,0
+BBY.US,D,20070926,000000,31.9494,32.2178,31.7436,31.9628,5916559.2628516,0
+BBY.US,D,20070927,000000,32.071,32.1675,31.7138,31.878,4585137.9940041,0
+BBY.US,D,20070928,000000,31.7949,31.9561,31.4522,31.7543,7348421.5923869,0
+BBY.US,D,20071001,000000,31.8006,32.7574,31.7747,32.3915,8362318.3051961,0
+BBY.US,D,20071002,000000,32.4291,32.9505,32.4291,32.7941,7869862.2078083,0
+BBY.US,D,20071003,000000,32.7641,34.0588,32.6473,33.4873,13247794.409552,0
+BBY.US,D,20071004,000000,33.5897,33.8455,33.1272,33.437,6672054.3672432,0
+BBY.US,D,20071005,000000,33.6706,34.5308,33.5413,33.9149,9425628.1210099,0
+BBY.US,D,20071008,000000,33.9149,34.1283,33.6369,34.1003,6461047.0345251,0
+BBY.US,D,20071009,000000,34.0877,34.3513,33.8241,34.3513,6572633.5963939,0
+BBY.US,D,20071010,000000,34.418,34.4324,33.9768,34.1109,7142771.5581919,0
+BBY.US,D,20071011,000000,34.0935,34.8137,34.025,34.2644,11214223.139548,0
+BBY.US,D,20071012,000000,34.3291,34.4247,34.0588,34.301,7306933.6036513,0
+BBY.US,D,20071015,000000,34.1776,34.3938,33.6706,33.9854,7573964.688866,0
+BBY.US,D,20071016,000000,33.7885,33.9448,33.1765,33.5538,8032853.7684782,0
+BBY.US,D,20071017,000000,33.7624,33.8164,32.9881,33.5818,7902475.2286892,0
+BBY.US,D,20071018,000000,33.466,33.466,32.8385,33.0094,8005221.0050023,0
+BBY.US,D,20071019,000000,32.9505,33.1899,32.3133,32.4041,10543579.895773,0
+BBY.US,D,20071022,000000,32.099,32.7043,32.0787,32.4445,6259306.2123614,0
+BBY.US,D,20071023,000000,32.5953,32.8327,32.127,32.6473,8822307.4333448,0
+BBY.US,D,20071024,000000,32.6107,33.1551,32.1588,32.8828,8786900.786378,0
+BBY.US,D,20071025,000000,32.9505,33.4254,32.5595,33.0722,6827823.1045176,0
+BBY.US,D,20071026,000000,33.326,33.466,32.8828,33.3202,5045270.066313,0
+BBY.US,D,20071029,000000,33.5076,34.1977,33.466,33.7508,6554226.9462095,0
+BBY.US,D,20071030,000000,33.4998,34.0655,33.2237,33.7671,6801766.870112,0
+BBY.US,D,20071031,000000,33.8097,33.8744,33.0316,33.4804,18361704.604234,0
+BBY.US,D,20071101,000000,33.1155,33.2237,32.4291,32.5489,10365902.37639,0
+BBY.US,D,20071102,000000,32.6714,32.8037,31.9967,32.5953,8004060.8784853,0
+BBY.US,D,20071105,000000,32.4861,32.5595,31.9243,32.2361,7449648.8459555,0
+BBY.US,D,20071106,000000,32.2661,32.5537,31.6558,32.4861,8624911.9064834,0
+BBY.US,D,20071107,000000,32.1337,32.6319,31.9175,31.9628,7114640.56181,0
+BBY.US,D,20071108,000000,32.1743,32.1743,31.2291,32.0855,10675511.140606,0
+BBY.US,D,20071109,000000,31.7949,31.878,30.98,31.0621,15114600.600223,0
+BBY.US,D,20071112,000000,31.2794,32.0855,31.0833,31.4444,8119084.3151605,0
+BBY.US,D,20071113,000000,31.7747,32.8191,31.7747,32.3268,14161281.13649,0
+BBY.US,D,20071114,000000,32.4572,32.9505,32.2178,32.3066,11564114.189582,0
+BBY.US,D,20071115,000000,32.1154,32.7043,31.6558,31.9744,8374618.7537575,0
+BBY.US,D,20071116,000000,32.0913,32.6406,31.6635,32.3211,6995780.4210109,0
+BBY.US,D,20071119,000000,32.74,32.8462,31.873,32.1067,9590804.2413442,0
+BBY.US,D,20071120,000000,32.2245,32.9881,31.878,32.6773,14281382.198332,0
+BBY.US,D,20071121,000000,32.4291,33.1155,32.1067,32.8462,10285260.117707,0
+BBY.US,D,20071123,000000,33.466,33.466,32.8828,33.1339,6751351.086332,0
+BBY.US,D,20071126,000000,33.9149,34.192,33.2295,33.2952,15664783.350103,0
+BBY.US,D,20071127,000000,33.3849,34.163,33.3135,33.8801,10960656.772721,0
+BBY.US,D,20071128,000000,34.2258,35.3215,34.2258,34.8986,14583989.806182,0
+BBY.US,D,20071129,000000,34.7182,34.9904,34.3687,34.8456,8820877.9917435,0
+BBY.US,D,20071130,000000,35.2201,35.868,35.1024,35.226,11405041.163388,0
+BBY.US,D,20071203,000000,35.4576,36.0108,35.199,35.6942,9816153.6381282,0
+BBY.US,D,20071204,000000,35.4731,35.5706,35.0743,35.2404,9311757.5600608,0
+BBY.US,D,20071205,000000,35.6382,35.8486,35.1921,35.755,8370240.3119834,0
+BBY.US,D,20071206,000000,35.5967,36.509,35.142,36.37,9517333.014694,0
+BBY.US,D,20071207,000000,36.3623,36.7417,36.0891,36.37,6950554.1317399,0
+BBY.US,D,20071210,000000,36.5727,36.6683,36.1257,36.509,5623708.1118436,0
+BBY.US,D,20071211,000000,36.4529,37.1896,34.915,35.169,15270955.61572,0
+BBY.US,D,20071212,000000,36.0465,36.5013,34.4324,35.082,16421880.879245,0
+BBY.US,D,20071213,000000,34.5695,35.7772,34.5695,35.6266,12159948.953731,0
+BBY.US,D,20071214,000000,35.4065,35.7966,34.7133,34.7326,8413993.6549088,0
+BBY.US,D,20071217,000000,35.0522,35.4065,34.4652,35.2868,14975825.644767,0
+BBY.US,D,20071218,000000,35.7164,35.7164,33.6514,35.6179,34360395.154117,0
+BBY.US,D,20071219,000000,35.6179,35.8747,34.9364,35.3292,9582395.3957507,0
+BBY.US,D,20071220,000000,35.5184,35.8805,35.0454,35.6537,8451410.8425626,0
+BBY.US,D,20071221,000000,35.9983,36.4337,35.7839,36.2135,13189076.470385,0
+BBY.US,D,20071224,000000,36.2203,36.8865,36.1556,36.7918,4316521.0572737,0
+BBY.US,D,20071226,000000,36.647,36.9849,36.3178,36.8333,4707888.701944,0
+BBY.US,D,20071227,000000,36.5592,36.565,36.0108,36.2203,4926361.2416333,0
+BBY.US,D,20071228,000000,36.1643,36.4675,35.7839,36.0794,4748188.5968271,0
+BBY.US,D,20071231,000000,35.893,36.5727,35.893,36.3313,4652836.5554052,0
+BBY.US,D,20080102,000000,36.3768,36.5592,35.0029,35.3418,9225339.5286469,0
+BBY.US,D,20080103,000000,35.5243,35.5243,33.6842,33.9768,18493752.897544,0
+BBY.US,D,20080104,000000,33.3135,33.3135,32.2361,32.853,15486735.004566,0
+BBY.US,D,20080107,000000,32.2921,32.965,31.6694,32.5256,14390086.052971,0
+BBY.US,D,20080108,000000,32.2921,32.8664,31.3952,31.4908,19908769.568558,0
+BBY.US,D,20080109,000000,31.009,32.127,30.871,32.0363,18072190.888616,0
+BBY.US,D,20080110,000000,31.7369,32.658,31.4772,32.1337,14762248.424649,0
+BBY.US,D,20080111,000000,31.5689,31.7138,30.2889,30.4994,19402069.810693,0
+BBY.US,D,20080114,000000,30.7995,31.0756,30.4182,30.8912,13377532.808102,0
+BBY.US,D,20080115,000000,30.4558,30.6509,29.7878,30.4297,14442314.534434,0
+BBY.US,D,20080116,000000,30.2309,31.6558,30.1546,31.0756,19462990.954414,0
+BBY.US,D,20080117,000000,31.1056,31.6926,30.118,30.2859,15216188.321674,0
+BBY.US,D,20080118,000000,30.4626,31.1557,29.949,30.5322,16096628.016116,0
+BBY.US,D,20080122,000000,28.9285,31.5129,28.9285,31.259,16446260.109337,0
+BBY.US,D,20080123,000000,30.9626,32.5807,30.4434,32.3268,17009801.923225,0
+BBY.US,D,20080124,000000,32.4649,33.1222,31.8432,32.4291,12590350.712388,0
+BBY.US,D,20080125,000000,32.8037,32.8664,31.0689,31.2446,10894196.02488,0
+BBY.US,D,20080128,000000,31.2224,33.2575,30.98,33.1619,14316802.311052,0
+BBY.US,D,20080129,000000,32.7941,33.8744,32.7641,33.7741,10991915.967389,0
+BBY.US,D,20080130,000000,33.5616,33.6629,32.4649,32.6242,14393503.24706,0
+BBY.US,D,20080131,000000,32.1811,34.2557,31.4715,33.6263,16660948.772092,0
+BBY.US,D,20080201,000000,33.6263,33.8164,32.8327,33.4438,10331725.256366,0
+BBY.US,D,20080204,000000,33.2952,33.968,33.1619,33.437,12274970.318751,0
+BBY.US,D,20080205,000000,32.906,33.2092,31.7543,31.8616,13651387.923221,0
+BBY.US,D,20080206,000000,32.0091,32.9428,31.8354,31.932,10199089.649005,0
+BBY.US,D,20080207,000000,31.7436,33.1222,31.1857,32.5807,12720730.288004,0
+BBY.US,D,20080208,000000,32.4716,32.8462,31.8673,32.2245,8310067.0355338,0
+BBY.US,D,20080211,000000,32.2602,32.9341,31.6028,32.685,8534475.9011772,0
+BBY.US,D,20080212,000000,32.826,32.9505,32.099,32.3606,9581798.7592563,0
+BBY.US,D,20080213,000000,32.6319,32.7786,31.3314,32.1414,13099287.857107,0
+BBY.US,D,20080214,000000,32.3606,32.3606,31.4242,31.5835,9417971.2859979,0
+BBY.US,D,20080215,000000,30.3603,30.954,30.0292,30.7908,29069800.798384,0
+BBY.US,D,20080219,000000,31.0236,31.1219,29.9548,30.367,13775643.688152,0
+BBY.US,D,20080220,000000,30.1759,30.9626,30.0649,30.7475,10225410.019359,0
+BBY.US,D,20080221,000000,30.7966,30.9685,30.0649,30.1875,9164364.521908,0
+BBY.US,D,20080222,000000,29.8157,30.5186,29.3253,30.5128,10673681.869686,0
+BBY.US,D,20080225,000000,30.4684,31.2794,30.0919,31.149,11713345.821099,0
+BBY.US,D,20080226,000000,31.0564,32.853,31.0564,32.0855,16979469.793942,0
+BBY.US,D,20080227,000000,31.8277,32.4861,31.7292,32.1414,7869630.1825049,0
+BBY.US,D,20080228,000000,31.9561,31.9561,30.8507,30.926,8903691.3443371,0
+BBY.US,D,20080229,000000,30.6422,30.9463,29.5146,29.6778,9962826.7763443,0
+BBY.US,D,20080303,000000,29.7047,30.4182,29.1535,29.8602,13302089.366373,0
+BBY.US,D,20080304,000000,29.2897,29.6845,28.9932,29.393,23806631.004849,0
+BBY.US,D,20080305,000000,29.393,30.145,29.139,29.531,7274482.1718209,0
+BBY.US,D,20080306,000000,29.393,29.4209,28.049,28.1814,12201852.309192,0
+BBY.US,D,20080307,000000,27.9033,28.4517,27.2073,27.5114,14422569.595446,0
+BBY.US,D,20080310,000000,27.5325,27.9806,27.2361,27.4312,9696680.2875987,0
+BBY.US,D,20080311,000000,28.581,28.833,27.6842,28.554,10342181.932427,0
+BBY.US,D,20080312,000000,28.609,28.9932,27.7527,27.8415,8071497.3755928,0
+BBY.US,D,20080313,000000,27.5046,28.3242,27.0817,28.0201,8636394.0515197,0
+BBY.US,D,20080314,000000,28.1737,28.3725,27.0817,27.6059,7829625.4983873,0
+BBY.US,D,20080317,000000,27.0064,27.8753,26.7333,27.2073,10625234.157676,0
+BBY.US,D,20080318,000000,27.6774,28.4652,27.4389,28.3658,11824446.579988,0
+BBY.US,D,20080319,000000,28.4517,28.775,27.8956,27.9246,7313143.3879988,0
+BBY.US,D,20080320,000000,27.9584,29.4837,27.8367,29.2646,12470456.815996,0
+BBY.US,D,20080324,000000,29.8418,30.4481,29.6372,29.8545,12420517.51275,0
+BBY.US,D,20080325,000000,29.8485,30.1392,28.9932,29.5271,8317590.2488309,0
+BBY.US,D,20080326,000000,29.0135,29.2559,28.7404,29.1738,10405334.24804,0
+BBY.US,D,20080327,000000,29.1892,30.3603,29.167,29.167,12085809.618507,0
+BBY.US,D,20080328,000000,28.5685,28.5888,27.8009,27.9863,12196620.345767,0
+BBY.US,D,20080331,000000,28.2924,28.9218,27.939,28.609,9846291.031888,0
+BBY.US,D,20080401,000000,28.945,30.0986,28.9392,29.9924,13778995.625124,0
+BBY.US,D,20080402,000000,31.4841,31.5052,29.9346,30.3187,28406430.097712,0
+BBY.US,D,20080403,000000,29.8418,29.8418,28.9508,29.3475,14082216.442705,0
+BBY.US,D,20080404,000000,29.1303,29.9615,28.9932,29.5927,8627749.0373138,0
+BBY.US,D,20080407,000000,29.8689,29.8689,29.1303,29.3475,5562077.4264572,0
+BBY.US,D,20080408,000000,29.1932,29.3823,28.8697,29.1081,5987538.2891448,0
+BBY.US,D,20080409,000000,29.2897,29.3398,28.2354,28.4768,7073099.7458849,0
+BBY.US,D,20080410,000000,28.5386,29.4991,28.4855,29.0444,7305279.3875374,0
+BBY.US,D,20080411,000000,28.7461,29.1148,28.3522,28.413,6101044.2389026,0
+BBY.US,D,20080414,000000,28.2924,28.5926,27.9863,28.3126,7380282.6026863,0
+BBY.US,D,20080415,000000,28.4652,28.8774,28.1378,28.8166,6755048.9896048,0
+BBY.US,D,20080416,000000,29.0068,29.5793,28.7934,29.5271,6529351.5548659,0
+BBY.US,D,20080417,000000,29.449,29.4702,28.9932,29.3176,5404951.7554888,0
+BBY.US,D,20080418,000000,29.6778,30.3236,29.6778,30.2425,10994855.645117,0
+BBY.US,D,20080421,000000,29.9548,30.3603,29.7607,30.2,6978096.7782454,0
+BBY.US,D,20080422,000000,30.0379,30.0379,29.0135,29.2345,6638290.5422904,0
+BBY.US,D,20080423,000000,30.0379,30.1682,29.1738,30.0215,7517413.7003003,0
+BBY.US,D,20080424,000000,30.006,30.8758,29.6845,30.3236,9776618.1837536,0
+BBY.US,D,20080425,000000,30.5186,31.1346,30.2666,31.1142,8868618.2337438,0
+BBY.US,D,20080428,000000,31.2224,31.7051,30.7822,31.2727,8665154.8308679,0
+BBY.US,D,20080429,000000,31.2938,31.6491,30.397,30.6209,9089888.5428279,0
+BBY.US,D,20080430,000000,30.7475,30.7589,29.5271,29.6845,7737237.9945472,0
+BBY.US,D,20080501,000000,29.6903,30.9125,29.531,30.9125,8371101.0844258,0
+BBY.US,D,20080502,000000,31.091,31.2871,30.5322,30.9955,9281689.5667266,0
+BBY.US,D,20080505,000000,30.8082,30.8305,30.0919,30.2666,6927319.4907559,0
+BBY.US,D,20080506,000000,30.0649,30.954,29.9692,30.6634,6125911.3436284,0
+BBY.US,D,20080507,000000,30.1045,30.8758,30.1045,30.145,3496188.3463382,0
+BBY.US,D,20080508,000000,30.3603,30.3603,28.8166,29.0135,13009845.210132,0
+BBY.US,D,20080509,000000,28.972,29.2897,28.7529,28.9324,6682497.5775502,0
+BBY.US,D,20080512,000000,29.0648,30.2,29.0367,29.8485,8740924.5581798,0
+BBY.US,D,20080513,000000,29.9973,30.2801,29.6778,30.1045,6233537.9379307,0
+BBY.US,D,20080514,000000,30.3053,31.1346,30.1045,30.9685,7335709.9204082,0
+BBY.US,D,20080515,000000,30.9685,31.3073,30.4115,31.2291,6752634.4762915,0
+BBY.US,D,20080516,000000,31.3392,31.3392,30.5186,31.0621,6690328.4315397,0
+BBY.US,D,20080519,000000,31.0515,31.0564,30.2966,30.4182,6215543.5469907,0
+BBY.US,D,20080520,000000,30.312,30.3294,29.5725,29.9055,7496914.6790764,0
+BBY.US,D,20080521,000000,29.9122,30.1875,29.333,29.4094,8910044.0728447,0
+BBY.US,D,20080522,000000,29.3253,29.672,28.9797,29.5377,7480509.2471339,0
+BBY.US,D,20080523,000000,29.4567,30.3458,29.3253,29.8786,8311795.8312095,0
+BBY.US,D,20080527,000000,29.8545,30.4762,29.3253,29.8418,8182745.2219516,0
+BBY.US,D,20080528,000000,29.9789,30.5128,29.7463,30.3603,8348922.9872341,0
+BBY.US,D,20080529,000000,30.5273,32.1675,30.5273,31.8229,18614000.011028,0
+BBY.US,D,20080530,000000,31.878,32.4233,31.5468,32.2178,8339179.9961461,0
+BBY.US,D,20080602,000000,32.1472,32.4572,31.1142,31.7881,10552710.712957,0
+BBY.US,D,20080603,000000,31.9561,32.155,31.2667,31.6317,8910327.8895104,0
+BBY.US,D,20080604,000000,31.4841,32.1414,31.318,32.0787,8660768.1024756,0
+BBY.US,D,20080605,000000,32.155,33.1416,32.1221,32.7864,11914566.657985,0
+BBY.US,D,20080606,000000,31.4772,31.7436,30.4028,30.6209,15549925.645787,0
+BBY.US,D,20080609,000000,30.9202,31.374,30.0215,30.4839,11473303.214813,0
+BBY.US,D,20080610,000000,30.3187,31.4444,29.9692,31.097,10635381.121391,0
+BBY.US,D,20080611,000000,30.9463,31.1219,29.9346,29.9866,9231673.612264,0
+BBY.US,D,20080612,000000,30.3757,31.0023,30.2889,30.4684,8535097.3975255,0
+BBY.US,D,20080613,000000,30.98,31.7881,30.8082,31.5323,9895473.1454166,0
+BBY.US,D,20080616,000000,31.2938,32.0652,31.0756,31.6558,12485783.951774,0
+BBY.US,D,20080617,000000,32.0247,32.1067,29.7761,29.9866,27392177.060329,0
+BBY.US,D,20080618,000000,29.8157,29.9866,29.3109,29.4914,13473018.471239,0
+BBY.US,D,20080619,000000,29.698,30.1942,29.393,30.0215,9062660.7878056,0
+BBY.US,D,20080620,000000,29.8303,29.9548,28.9508,29.0299,11173458.158231,0
+BBY.US,D,20080623,000000,29.0859,29.3697,28.3396,28.4072,9733493.5879673,0
+BBY.US,D,20080624,000000,28.1814,28.7867,27.5596,28.3049,10452289.332987,0
+BBY.US,D,20080625,000000,28.6341,29.672,28.5319,28.7404,10851609.023435,0
+BBY.US,D,20080626,000000,28.3571,28.6013,27.5325,27.6619,11639795.871578,0
+BBY.US,D,20080627,000000,27.6426,27.9467,27.2005,27.6359,8068178.5850924,0
+BBY.US,D,20080630,000000,27.7295,28.1186,27.2565,27.324,9137382.2579433,0
+BBY.US,D,20080701,000000,27.0972,27.6205,26.6908,27.5596,8091172.9141551,0
+BBY.US,D,20080702,000000,27.7035,27.9806,27.2894,27.3618,9830103.1236674,0
+BBY.US,D,20080703,000000,27.324,27.6842,27.0064,27.3163,5331488.8154566,0
+BBY.US,D,20080707,000000,27.4071,27.9467,26.7333,27.0817,10217665.139031,0
+BBY.US,D,20080708,000000,27.0817,28.2287,26.9649,28.1524,10618306.545046,0
+BBY.US,D,20080709,000000,27.9101,28.6157,27.4312,27.4979,11742458.781711,0
+BBY.US,D,20080710,000000,27.4979,27.6426,26.3587,26.6048,14634886.213805,0
+BBY.US,D,20080711,000000,26.2467,26.3789,25.2262,25.9493,13662859.709985,0
+BBY.US,D,20080714,000000,26.3152,26.3789,25.5361,25.7514,8161156.5104637,0
+BBY.US,D,20080715,000000,25.5583,26.1173,24.9077,25.6828,11800286.945274,0
+BBY.US,D,20080716,000000,25.6076,27.0557,25.4898,26.8896,14284302.195342,0
+BBY.US,D,20080717,000000,26.2186,27.4148,25.8904,27.1714,10583344.267968,0
+BBY.US,D,20080718,000000,27.7035,27.7035,26.3519,26.9099,9562800.6517137,0
+BBY.US,D,20080721,000000,27.047,27.2748,26.2699,26.4697,5597603.1935575,0
+BBY.US,D,20080722,000000,26.3306,27.0817,25.8209,26.9803,3986111.8461063,0
+BBY.US,D,20080723,000000,26.7582,28.4362,26.7119,27.4041,9757757.8412349,0
+BBY.US,D,20080724,000000,27.3018,27.6562,26.5885,26.6194,6882086.9865214,0
+BBY.US,D,20080725,000000,26.8752,27.2623,26.152,26.4204,7562506.3678566,0
+BBY.US,D,20080728,000000,27.2439,27.268,26.4204,26.741,8429948.5019987,0
+BBY.US,D,20080729,000000,26.741,28.0027,26.6492,27.9178,10270634.236975,0
+BBY.US,D,20080730,000000,27.884,28.9575,27.3675,27.8696,8037361.6886583,0
+BBY.US,D,20080731,000000,27.5412,28.2924,27.3454,27.4071,9032400.1306033,0
+BBY.US,D,20080801,000000,27.4071,27.6706,26.7669,27.4245,5782044.6648642,0
+BBY.US,D,20080804,000000,27.5982,27.7382,27.268,27.4554,6388397.218882,0
+BBY.US,D,20080805,000000,27.7382,28.6911,27.5412,28.4208,9052416.4563299,0
+BBY.US,D,20080806,000000,28.3396,28.6834,28.0346,28.5926,6488981.2237301,0
+BBY.US,D,20080807,000000,28.3522,28.3522,27.6503,27.8956,7488961.5974718,0
+BBY.US,D,20080808,000000,27.7653,29.753,27.7653,29.5213,11375381.28599,0
+BBY.US,D,20080811,000000,29.5146,31.8083,29.2422,30.6345,20427565.717017,0
+BBY.US,D,20080812,000000,30.7252,31.3314,30.2889,30.9878,13558962.093774,0
+BBY.US,D,20080813,000000,31.4772,31.9686,30.8565,31.3102,16614650.40162,0
+BBY.US,D,20080814,000000,31.2938,31.8432,30.926,31.6153,12180196.268934,0
+BBY.US,D,20080815,000000,31.7678,32.6406,31.5921,32.3211,11423142.244535,0
+BBY.US,D,20080818,000000,32.3693,32.4861,31.5835,31.7949,8275491.1220193,0
+BBY.US,D,20080819,000000,31.6028,31.6491,30.8082,30.9125,9764264.9080024,0
+BBY.US,D,20080820,000000,31.0621,31.0621,30.0842,30.5322,12247377.952538,0
+BBY.US,D,20080821,000000,30.0919,30.6634,29.8418,30.5939,6182179.5513555,0
+BBY.US,D,20080822,000000,30.7475,31.3073,30.6576,31.149,6730591.0366419,0
+BBY.US,D,20080825,000000,31.0023,31.1684,30.3824,30.5128,7015076.8468007,0
+BBY.US,D,20080826,000000,30.5544,30.7194,30.118,30.4994,6840538.9198053,0
+BBY.US,D,20080827,000000,30.2859,30.7995,30.145,30.5408,4816253.8410737,0
+BBY.US,D,20080828,000000,30.7339,31.4029,30.6576,31.3247,6369824.8363382,0
+BBY.US,D,20080829,000000,31.1346,31.2523,30.7822,30.8912,5421220.4582346,0
+BBY.US,D,20080902,000000,31.4107,32.2178,31.3537,31.597,9328507.9224768,0
+BBY.US,D,20080903,000000,31.1346,32.155,30.8469,31.7436,12535702.538476,0
+BBY.US,D,20080904,000000,31.3952,31.7436,30.8507,31.038,11106447.386122,0
+BBY.US,D,20080905,000000,30.6345,31.1935,30.2801,30.9955,10408473.840427,0
+BBY.US,D,20080908,000000,31.9175,32.7728,31.2794,32.3828,13522037.959889,0
+BBY.US,D,20080909,000000,31.7881,32.1337,30.8305,30.9125,14773143.255636,0
+BBY.US,D,20080910,000000,31.0023,31.6395,30.6779,31.1935,9505179.6536016,0
+BBY.US,D,20080911,000000,30.7589,31.762,30.423,31.7436,12695224.077868,0
+BBY.US,D,20080912,000000,30.7658,31.1403,30.4994,30.7001,15028603.114672,0
+BBY.US,D,20080915,000000,29.8109,31.0515,29.8109,30.1546,14059818.750136,0
+BBY.US,D,20080916,000000,28.0828,29.4354,27.2565,29.2559,29048610.880386,0
+BBY.US,D,20080917,000000,28.3242,28.9797,27.3307,27.4554,17697578.785498,0
+BBY.US,D,20080918,000000,28.0423,28.8001,26.7806,28.4517,18571252.45636,0
+BBY.US,D,20080919,000000,29.8371,56.9255,28.4276,28.6284,18846467.612656,0
+BBY.US,D,20080922,000000,28.9218,28.9508,26.8481,27.0904,14045949.023295,0
+BBY.US,D,20080923,000000,27.2361,27.5181,25.9165,26.1308,13739467.421541,0
+BBY.US,D,20080924,000000,26.0429,26.7747,25.9435,26.2978,11764522.937905,0
+BBY.US,D,20080925,000000,26.6338,27.5046,26.1676,26.7197,13118369.866657,0
+BBY.US,D,20080926,000000,26.2186,26.9939,25.9859,26.9939,9125352.1602933,0
+BBY.US,D,20080929,000000,26.5537,26.9582,24.5929,25.2398,13592308.480346,0
+BBY.US,D,20080930,000000,25.5227,26.124,24.8873,25.8769,9569668.1863633,0
+BBY.US,D,20081001,000000,25.6018,25.9435,24.9009,25.1992,9842868.658663,0
+BBY.US,D,20081002,000000,25.0196,25.1848,23.6005,23.7376,11689138.538331,0
+BBY.US,D,20081003,000000,24.0831,24.4963,23.0203,23.2404,9809258.1361429,0
+BBY.US,D,20081006,000000,22.217,22.969,21.2979,22.3627,17296060.033804,0
+BBY.US,D,20081007,000000,22.1485,22.7558,20.8384,20.935,15479686.200148,0
+BBY.US,D,20081008,000000,20.5633,21.7083,20.0535,20.0535,24354389.91897,0
+BBY.US,D,20081009,000000,20.4609,20.4609,17.7955,18.1536,17862021.540141,0
+BBY.US,D,20081010,000000,16.607,18.5784,16.2711,17.7684,22827556.73244,0
+BBY.US,D,20081013,000000,18.7753,18.9887,17.8012,18.7222,16678047.172464,0
+BBY.US,D,20081014,000000,18.7753,19.6635,18.2617,18.6285,17386189.434246,0
+BBY.US,D,20081015,000000,18.3061,18.644,16.7383,16.9632,15825962.213089,0
+BBY.US,D,20081016,000000,17.0279,17.4179,16.2643,17.2992,19396539.52902,0
+BBY.US,D,20081017,000000,16.8387,17.8012,16.5936,17.0782,8825516.4261568,0
+BBY.US,D,20081020,000000,17.697,17.8572,16.9401,17.2576,16106870.275936,0
+BBY.US,D,20081021,000000,17.1524,17.3755,16.8503,16.9257,11065351.975913,0
+BBY.US,D,20081022,000000,16.8088,16.8088,15.1821,15.7748,11349918.580597,0
+BBY.US,D,20081023,000000,15.7227,16.0229,14.544,15.4061,15921320.469475,0
+BBY.US,D,20081024,000000,13.8083,15.8212,13.7995,15.5315,14539158.167092,0
+BBY.US,D,20081027,000000,15.1879,15.8694,14.8432,14.8432,11532583.608175,0
+BBY.US,D,20081028,000000,15.5103,17.0559,14.7949,16.5617,22156307.529725,0
+BBY.US,D,20081029,000000,16.5134,17.0984,15.5962,15.9746,23240979.21086,0
+BBY.US,D,20081030,000000,17.0936,17.1524,16.5269,16.9854,10899163.852358,0
+BBY.US,D,20081031,000000,17.4556,18.6798,17.0414,18.5484,17722897.510903,0
+BBY.US,D,20081103,000000,18.6363,19.927,18.4384,19.1557,15264095.331861,0
+BBY.US,D,20081104,000000,19.9223,19.9223,18.4143,18.9616,14661250.088903,0
+BBY.US,D,20081105,000000,18.8381,18.9076,18.2154,18.3553,12423591.84802,0
+BBY.US,D,20081106,000000,17.9393,18.9743,17.3186,17.7761,16409783.452825,0
+BBY.US,D,20081107,000000,17.6912,18.0436,17.3118,17.6584,8349820.0136302,0
+BBY.US,D,20081110,000000,18.4905,18.9423,17.1128,17.3938,11115837.160119,0
+BBY.US,D,20081111,000000,16.861,17.0782,16.2498,16.4766,11132502.5847,0
+BBY.US,D,20081112,000000,14.4937,15.7102,14.2823,15.158,37714098.2118,0
+BBY.US,D,20081113,000000,15.0333,16.2981,14.4937,16.2768,20293013.829248,0
+BBY.US,D,20081114,000000,15.7227,16.2498,15.1319,15.2237,12583657.196716,0
+BBY.US,D,20081117,000000,14.7737,15.099,14.3123,14.3325,13103992.584465,0
+BBY.US,D,20081118,000000,14.2553,14.8635,13.9242,14.4696,13479970.943722,0
+BBY.US,D,20081119,000000,13.8769,14.1742,12.0898,12.8197,28627716.980032,0
+BBY.US,D,20081120,000000,12.3852,13.3642,11.889,12.0204,16797044.04246,0
+BBY.US,D,20081121,000000,13.1228,13.1228,11.3291,12.1642,19291014.628202,0
+BBY.US,D,20081124,000000,12.5175,14.0071,12.282,13.7262,20380959.705853,0
+BBY.US,D,20081125,000000,13.9675,14.5942,13.4956,13.7995,15433947.17639,0
+BBY.US,D,20081126,000000,13.538,14.6627,13.4956,14.544,11222085.068355,0
+BBY.US,D,20081128,000000,14.7592,14.7592,13.8218,14.29,5093773.7129945,0
+BBY.US,D,20081201,000000,13.7436,14.0207,12.9935,13.1228,13014097.280982,0
+BBY.US,D,20081202,000000,13.2753,13.8914,12.7579,13.7658,15477859.000884,0
+BBY.US,D,20081203,000000,13.2136,14.6627,13.1228,14.5942,12473417.210269,0
+BBY.US,D,20081204,000000,14.3277,16.1938,14.3209,15.2777,18041116.071198,0
+BBY.US,D,20081205,000000,14.987,15.936,14.4937,15.9071,9940526.4515374,0
+BBY.US,D,20081208,000000,16.5617,17.2509,16.1725,16.7518,13495628.508392,0
+BBY.US,D,20081209,000000,16.3164,17.443,16.1938,16.3888,14761481.912487,0
+BBY.US,D,20081210,000000,16.5269,17.3832,16.1446,17.1265,11562321.172617,0
+BBY.US,D,20081211,000000,16.6746,17.7037,16.4023,16.6292,10761560.41752,0
+BBY.US,D,20081212,000000,16.2161,16.9024,15.885,16.8503,11423239.612298,0
+BBY.US,D,20081215,000000,17.3301,17.5937,15.8135,16.1938,13700041.764854,0
+BBY.US,D,20081216,000000,17.8871,19.1905,17.7896,19.0977,38828887.605977,0
+BBY.US,D,20081217,000000,18.9076,20.0381,18.8303,19.7205,13155846.096464,0
+BBY.US,D,20081218,000000,19.8673,20.4668,19.2657,19.5206,13041471.087646,0
+BBY.US,D,20081219,000000,19.2445,19.9888,19.203,19.3864,11501898.261801,0
+BBY.US,D,20081222,000000,19.5969,19.6635,18.4905,18.8439,9640828.4824249,0
+BBY.US,D,20081223,000000,18.6798,18.9269,18.1536,18.2569,7803926.6243822,0
+BBY.US,D,20081224,000000,18.17,18.4606,18.17,18.423,2228506.7071526,0
+BBY.US,D,20081226,000000,18.0706,18.7753,18.0706,18.423,2459653.6290396,0
+BBY.US,D,20081229,000000,18.7135,18.7135,17.8361,18.1749,5110149.1059469,0
+BBY.US,D,20081230,000000,18.2617,19.2445,18.2617,19.149,7239193.6091603,0
+BBY.US,D,20081231,000000,19.1199,19.6442,19.038,19.3941,6840562.7438321,0
+BBY.US,D,20090102,000000,19.2918,20.1211,19.203,20.0256,7807978.7805735,0
+BBY.US,D,20090105,000000,20.3616,21.0461,20.2718,20.6994,13192147.698173,0
+BBY.US,D,20090106,000000,21.24,21.8945,21.0518,21.5596,13444272.193472,0
+BBY.US,D,20090107,000000,21.2332,21.3346,20.2099,20.3895,11005785.694231,0
+BBY.US,D,20090108,000000,19.708,20.8075,19.708,20.4609,11588314.221561,0
+BBY.US,D,20090109,000000,20.5343,20.6646,19.1953,19.3758,14651679.045137,0
+BBY.US,D,20090112,000000,19.1248,19.7949,18.8506,19.0156,11020983.351603,0
+BBY.US,D,20090113,000000,19.0156,19.1682,18.2839,18.6508,10128567.422528,0
+BBY.US,D,20090114,000000,18.03,18.2839,17.6796,18.0262,14067485.943421,0
+BBY.US,D,20090115,000000,17.9393,19.8604,17.6361,18.7289,13979388.836038,0
+BBY.US,D,20090116,000000,18.9955,20.6994,18.6566,20.2457,30113974.741631,0
+BBY.US,D,20090120,000000,19.9338,20.1607,18.5484,18.7908,20253968.321162,0
+BBY.US,D,20090121,000000,19.0089,19.0089,18.1536,18.8439,15082382.229523,0
+BBY.US,D,20090122,000000,18.8777,19.203,18.197,18.7975,15746187.977639,0
+BBY.US,D,20090123,000000,18.3419,19.4994,18.3419,18.98,9213871.8851921,0
+BBY.US,D,20090126,000000,19.1403,19.9338,18.9076,19.4734,10764440.017267,0
+BBY.US,D,20090127,000000,19.5901,20.3064,19.3198,19.4994,12381052.494628,0
+BBY.US,D,20090128,000000,20.2514,21.1638,20.0448,20.8818,17603338.186712,0
+BBY.US,D,20090129,000000,20.6183,20.959,20.0448,20.1211,9724203.2533864,0
+BBY.US,D,20090130,000000,20.1964,20.2389,19.1818,19.3362,9142589.3615154,0
+BBY.US,D,20090202,000000,18.8236,19.3275,18.4905,18.8303,11969576.335606,0
+BBY.US,D,20090203,000000,18.8303,19.9618,18.7222,19.708,11470533.412754,0
+BBY.US,D,20090204,000000,19.4858,20.1279,19.1199,19.3275,12279476.167278,0
+BBY.US,D,20090205,000000,19.2754,20.5836,19.149,20.2514,15478391.416089,0
+BBY.US,D,20090206,000000,20.1829,20.7506,20.1829,20.5913,9603037.3611347,0
+BBY.US,D,20090209,000000,20.5498,20.9089,19.927,20.797,8328745.0724569,0
+BBY.US,D,20090210,000000,20.6327,21.2246,19.652,19.8036,10420785.683087,0
+BBY.US,D,20090211,000000,20.2581,20.4609,19.7949,20.1414,10633677.18557,0
+BBY.US,D,20090212,000000,19.7272,20.9398,19.7205,20.8587,18455831.262022,0
+BBY.US,D,20090213,000000,20.7901,21.3143,20.6994,20.9398,12346852.586404,0
+BBY.US,D,20090217,000000,20.1491,20.3355,19.2542,19.4376,18953615.65477,0
+BBY.US,D,20090218,000000,19.7717,19.845,18.9743,19.1248,13513631.185951,0
+BBY.US,D,20090219,000000,19.8537,20.2852,19.1199,19.2445,14267629.519969,0
+BBY.US,D,20090220,000000,19.038,19.4251,18.6285,19.2542,17584631.146626,0
+BBY.US,D,20090223,000000,19.5206,20.2031,18.8932,19.0303,14576122.698239,0
+BBY.US,D,20090224,000000,18.9887,19.4028,18.5175,19.2378,23579196.487817,0
+BBY.US,D,20090225,000000,19.1557,20.0111,18.8845,19.4579,15573400.598692,0
+BBY.US,D,20090226,000000,19.7339,20.3064,19.5969,19.845,15157705.515292,0
+BBY.US,D,20090227,000000,19.3565,20.4609,19.3565,19.8865,16008108.291217,0
+BBY.US,D,20090302,000000,19.5206,19.6249,18.3872,18.5041,18079048.064993,0
+BBY.US,D,20090303,000000,18.8062,19.4298,18.2772,18.5909,22153448.646521,0
+BBY.US,D,20090304,000000,18.9076,19.3488,18.3931,19.0746,15855372.456122,0
+BBY.US,D,20090305,000000,18.7821,19.4858,17.697,17.9528,17477589.794719,0
+BBY.US,D,20090306,000000,17.918,18.1121,16.5403,17.0491,20584767.003375,0
+BBY.US,D,20090309,000000,17.5888,17.5888,16.9777,17.0645,16267924.839654,0
+BBY.US,D,20090310,000000,17.4556,19.6249,17.3118,19.3691,23474272.366802,0
+BBY.US,D,20090311,000000,19.5554,19.7832,18.9423,19.5486,17623746.055139,0
+BBY.US,D,20090312,000000,19.7649,20.431,19.3198,20.3557,15675523.84283,0
+BBY.US,D,20090313,000000,20.3296,20.6646,18.9076,20.487,12997202.938579,0
+BBY.US,D,20090316,000000,20.6994,20.8452,20.0381,20.1144,12256840.234443,0
+BBY.US,D,20090317,000000,20.4532,21.9226,20.1897,21.8945,24939453.115574,0
+BBY.US,D,20090318,000000,21.7218,22.9237,21.5683,22.5838,18268549.552404,0
+BBY.US,D,20090319,000000,22.914,23.2171,22.1446,23.1708,17555373.1702,0
+BBY.US,D,20090320,000000,23.0473,23.2538,21.8318,22.2876,15094166.836116,0
+BBY.US,D,20090323,000000,23.2471,23.5783,22.5838,23.5281,14479345.358525,0
+BBY.US,D,20090324,000000,23.1506,23.4325,22.6312,22.9362,14845824.146097,0
+BBY.US,D,20090325,000000,23.1873,23.894,22.2692,23.0859,17928522.685244,0
+BBY.US,D,20090326,000000,25.5284,27.0817,25.3846,25.9956,50875163.841763,0
+BBY.US,D,20090327,000000,25.5941,26.4977,25.2677,26.2467,16945949.388393,0
+BBY.US,D,20090330,000000,25.6018,25.7031,25.0254,25.511,12893280.462513,0
+BBY.US,D,20090331,000000,25.7514,26.5817,25.4473,26.1926,16437363.38911,0
+BBY.US,D,20090401,000000,25.9648,27.0412,25.6607,26.8896,12797210.592808,0
+BBY.US,D,20090402,000000,27.324,28.5086,27.2565,27.5181,19987375.390872,0
+BBY.US,D,20090403,000000,27.3386,27.83,27.1319,27.7797,11990315.668752,0
+BBY.US,D,20090406,000000,27.3618,27.492,26.7747,26.9244,11083602.216183,0
+BBY.US,D,20090407,000000,26.7496,26.8279,26.2322,26.3104,8961162.1474983,0
+BBY.US,D,20090408,000000,26.6908,27.5181,26.5739,27.2217,12978618.126108,0
+BBY.US,D,20090409,000000,27.8897,28.6013,27.6359,28.3522,14162503.412642,0
+BBY.US,D,20090413,000000,28.1118,28.5386,27.6128,28.3242,8720718.6760669,0
+BBY.US,D,20090414,000000,27.7228,27.9178,26.2776,26.291,16678468.754152,0
+BBY.US,D,20090415,000000,26.1926,26.3654,25.625,26.1029,9271392.4080613,0
+BBY.US,D,20090416,000000,26.4629,26.8279,25.8257,26.5885,11026572.675429,0
+BBY.US,D,20090417,000000,26.6261,27.5982,26.1472,27.2623,13140123.274678,0
+BBY.US,D,20090420,000000,26.9041,26.9099,26.2699,26.6425,9607138.2012067,0
+BBY.US,D,20090421,000000,26.4417,27.6503,26.3847,27.5856,8310483.4380871,0
+BBY.US,D,20090422,000000,27.2439,29.0202,27.1117,27.4187,14678797.002471,0
+BBY.US,D,20090423,000000,27.7295,28.0154,26.7197,27.2565,9184681.2375362,0
+BBY.US,D,20090424,000000,27.4688,27.9467,26.9244,27.0972,10164420.511038,0
+BBY.US,D,20090427,000000,26.9389,27.324,26.2978,26.4069,9678678.6458679,0
+BBY.US,D,20090428,000000,26.1926,26.8085,25.9782,26.1395,7393726.6045289,0
+BBY.US,D,20090429,000000,26.2071,26.8616,25.6684,25.8971,9639558.5582196,0
+BBY.US,D,20090430,000000,26.291,26.8896,25.8904,26.4813,13000317.67111,0
+BBY.US,D,20090501,000000,26.3587,26.6194,25.5419,25.6684,8068848.7653214,0
+BBY.US,D,20090504,000000,25.9212,27.9178,25.5419,27.8656,16972059.485816,0
+BBY.US,D,20090505,000000,27.7942,28.6225,27.5181,28.2007,10954749.44993,0
+BBY.US,D,20090506,000000,28.6911,28.6911,26.8896,27.2565,11567107.730326,0
+BBY.US,D,20090507,000000,27.7653,27.8367,26.2186,26.9389,12620090.348485,0
+BBY.US,D,20090508,000000,26.3924,26.8752,25.5873,26.1733,15219200.507308,0
+BBY.US,D,20090511,000000,25.8209,26.741,25.2832,26.3306,12836505.735261,0
+BBY.US,D,20090512,000000,26.5575,26.5942,24.9878,25.5709,13504603.951491,0
+BBY.US,D,20090513,000000,24.9733,25.0051,23.9104,24.2879,15773407.446044,0
+BBY.US,D,20090514,000000,24.4799,25.6018,24.3631,24.9278,11512659.471073,0
+BBY.US,D,20090515,000000,24.9077,25.4067,24.2879,24.4346,10040822.496411,0
+BBY.US,D,20090518,000000,24.5359,25.1848,24.4963,25.0891,10622992.627513,0
+BBY.US,D,20090519,000000,25.0196,26.152,25.0129,25.7031,10339636.904882,0
+BBY.US,D,20090520,000000,25.8615,26.3239,24.9375,24.9811,8769621.1162387,0
+BBY.US,D,20090521,000000,24.5862,24.9077,23.9856,24.3091,10422152.975055,0
+BBY.US,D,20090522,000000,24.4201,24.6972,23.6189,24.2734,8620081.8440294,0
+BBY.US,D,20090526,000000,24.0976,25.7378,24.0928,25.565,11403030.622701,0
+BBY.US,D,20090527,000000,25.5043,25.5043,24.3168,24.3371,11045773.805112,0
+BBY.US,D,20090528,000000,24.3235,24.6546,23.6343,24.1092,11908403.485864,0
+BBY.US,D,20090529,000000,24.2879,24.5302,23.4566,24.2222,11638322.925233,0
+BBY.US,D,20090601,000000,24.6113,26.3587,24.3969,25.9648,12495943.345416,0
+BBY.US,D,20090602,000000,25.9049,26.2776,25.5419,26.1598,8474038.4887796,0
+BBY.US,D,20090603,000000,25.8769,26.3789,25.5796,26.2322,9182441.7790276,0
+BBY.US,D,20090604,000000,26.0429,26.0748,25.1925,25.5506,9596231.9761201,0
+BBY.US,D,20090605,000000,26.0073,26.2399,25.3585,25.8344,8933259.0331108,0
+BBY.US,D,20090608,000000,25.5043,26.9456,25.4406,26.6627,10730267.040551,0
+BBY.US,D,20090609,000000,26.8829,27.492,26.6338,27.268,8040719.8405941,0
+BBY.US,D,20090610,000000,27.4389,27.5856,26.1029,26.5817,89298.66698876,0
+BBY.US,D,20090611,000000,26.5044,26.5942,25.5506,25.6897,12439455.542313,0
+BBY.US,D,20090612,000000,25.6182,26.6975,25.4598,26.598,10348135.867445,0
+BBY.US,D,20090615,000000,26.2263,26.9322,25.6182,26.6763,18493612.02504,0
+BBY.US,D,20090616,000000,25.9098,26.3239,24.5784,24.729,39853662.576537,0
+BBY.US,D,20090617,000000,24.5427,25.2339,24.4066,24.7494,13219962.767244,0
+BBY.US,D,20090618,000000,24.84,25.0302,23.3311,23.5077,19524296.390045,0
+BBY.US,D,20090619,000000,23.6729,24.0831,23.5783,23.723,16146570.426843,0
+BBY.US,D,20090622,000000,23.6139,23.7443,23.0579,23.0733,8672007.863936,0
+BBY.US,D,20090623,000000,23.1429,23.2674,22.5781,22.7558,7351747.633678,0
+BBY.US,D,20090624,000000,22.9295,23.2732,22.6312,22.7499,8845058.3430041,0
+BBY.US,D,20090625,000000,22.5645,23.6545,22.5645,23.4942,9557253.7968045,0
+BBY.US,D,20090626,000000,23.5358,23.6873,23.1168,23.1708,5684338.1881092,0
+BBY.US,D,20090629,000000,23.2538,23.8322,22.9362,23.4768,6014527.8039002,0
+BBY.US,D,20090630,000000,23.4885,24.0107,22.9025,23.11,9322531.19926,0
+BBY.US,D,20090701,000000,23.2317,23.6729,23.1226,23.4644,6678350.1252521,0
+BBY.US,D,20090702,000000,23.0579,23.1911,22.0945,22.136,9639746.0429513,0
+BBY.US,D,20090706,000000,21.7574,22.3251,21.7014,22.1292,11763911.79983,0
+BBY.US,D,20090707,000000,22.1156,22.2808,21.5683,21.635,8062507.4309135,0
+BBY.US,D,20090708,000000,21.7778,22.2808,21.5596,22.2248,17741727.814432,0
+BBY.US,D,20090709,000000,22.4053,22.9546,22.3087,22.6737,10857278.105959,0
+BBY.US,D,20090710,000000,22.4912,22.9295,22.4197,22.6109,6222540.5600462,0
+BBY.US,D,20090713,000000,23.2538,23.6729,22.9429,23.5396,11801386.99381,0
+BBY.US,D,20090714,000000,23.6275,23.8756,23.11,23.7443,7715635.817305,0
+BBY.US,D,20090715,000000,24.061,24.5186,23.9856,24.3912,9786736.1443051,0
+BBY.US,D,20090716,000000,24.3912,24.6894,23.9992,24.564,6951405.5817371,0
+BBY.US,D,20090717,000000,24.3969,25.0554,24.2222,24.9655,8226548.2845849,0
+BBY.US,D,20090720,000000,24.9811,25.4473,24.7494,25.4348,8898465.5958744,0
+BBY.US,D,20090721,000000,25.4406,25.4966,24.4876,25.1239,9333377.3463662,0
+BBY.US,D,20090722,000000,24.8487,25.1519,24.5697,24.784,8908353.602777,0
+BBY.US,D,20090723,000000,24.9077,25.8257,24.5427,25.6076,7639451.7590942,0
+BBY.US,D,20090724,000000,25.398,25.5177,24.8806,25.2204,7429715.3864087,0
+BBY.US,D,20090727,000000,25.2339,25.2398,24.5697,24.8487,8103661.8832755,0
+BBY.US,D,20090728,000000,25.0196,25.8769,24.9994,25.7919,11093023.064997,0
+BBY.US,D,20090729,000000,25.6539,26.0661,25.1722,25.511,6318579.354933,0
+BBY.US,D,20090730,000000,25.7031,25.9715,25.2465,25.343,7862052.0703637,0
+BBY.US,D,20090731,000000,25.3286,26.0295,25.3286,25.7842,8015888.9898221,0
+BBY.US,D,20090803,000000,26.179,26.5537,25.8431,26.5102,7514853.1353451,0
+BBY.US,D,20090804,000000,26.9997,27.0644,26.291,26.546,6920222.0024575,0
+BBY.US,D,20090805,000000,26.5575,26.8829,25.625,25.9165,7773960.1421182,0
+BBY.US,D,20090806,000000,26.2263,26.4977,25.511,25.9715,6697752.2054211,0
+BBY.US,D,20090807,000000,26.3451,27.5046,26.124,27.4245,8050261.8811961,0
+BBY.US,D,20090810,000000,26.434,26.6425,25.6761,25.9859,12842238.003248,0
+BBY.US,D,20090811,000000,25.8971,26.0159,25.1992,25.3729,10321729.523431,0
+BBY.US,D,20090812,000000,25.2832,25.5583,24.9994,25.1848,10305550.937654,0
+BBY.US,D,20090813,000000,25.398,25.7098,24.8487,25.5361,7933833.8627737,0
+BBY.US,D,20090814,000000,25.5284,25.5873,24.9077,25.1451,5472377.8943237,0
+BBY.US,D,20090817,000000,24.5697,24.5862,23.9711,23.9789,8316121.4457943,0
+BBY.US,D,20090818,000000,24.061,24.9453,23.8881,24.8806,8757639.7024693,0
+BBY.US,D,20090819,000000,24.5302,25.2126,24.3235,25.0554,8121092.7841929,0
+BBY.US,D,20090820,000000,25.0968,25.4473,24.7927,25.3286,5191950.4553198,0
+BBY.US,D,20090821,000000,25.4753,26.0479,25.4067,25.8682,6588426.8544332,0
+BBY.US,D,20090824,000000,25.929,25.9859,24.675,24.7116,9529108.2988412,0
+BBY.US,D,20090825,000000,24.9375,25.8257,24.8218,25.4675,11686021.734143,0
+BBY.US,D,20090826,000000,25.3913,26.0073,25.2832,25.7321,7840803.1102128,0
+BBY.US,D,20090827,000000,25.7378,25.9859,25.1287,25.8557,6549477.6782806,0
+BBY.US,D,20090828,000000,26.0603,26.3519,25.8431,25.9049,8593621.6369973,0
+BBY.US,D,20090831,000000,25.6404,25.8431,24.8631,25.0302,10261623.575752,0
+BBY.US,D,20090901,000000,24.9144,25.2832,24.6055,24.9009,12546729.955351,0
+BBY.US,D,20090902,000000,25.2049,26.0479,25.1848,25.8257,13527401.473376,0
+BBY.US,D,20090903,000000,26.1029,27.5114,25.7987,27.3618,15960636.328473,0
+BBY.US,D,20090904,000000,27.0759,27.4148,26.9244,27.1937,8777042.8184656,0
+BBY.US,D,20090908,000000,27.4554,28.4855,27.3675,28.3725,12863374.058229,0
+BBY.US,D,20090909,000000,28.3242,28.6225,28.0828,28.387,10098637.194218,0
+BBY.US,D,20090910,000000,28.3658,28.4449,27.7527,28.3242,8362967.7688801,0
+BBY.US,D,20090911,000000,27.9728,28.0346,27.1647,27.4312,15256146.393565,0
+BBY.US,D,20090914,000000,27.4187,28.0694,27.0817,27.884,12396484.248959,0
+BBY.US,D,20090915,000000,27.8415,27.9651,26.1868,26.4417,36199076.563372,0
+BBY.US,D,20090916,000000,26.6975,26.7284,26.1308,26.6048,14993170.572024,0
+BBY.US,D,20090917,000000,26.6126,26.7863,25.8132,25.9358,14085613.956076,0
+BBY.US,D,20090918,000000,26.0362,26.3104,25.9493,26.152,10773495.219062,0
+BBY.US,D,20090921,000000,25.8431,26.5817,25.8431,26.5305,11060567.489858,0
+BBY.US,D,20090922,000000,26.7496,26.9244,26.4137,26.4417,8295771.583694,0
+BBY.US,D,20090923,000000,26.4977,26.8085,26.3712,26.4281,8608065.2121335,0
+BBY.US,D,20090924,000000,26.5661,26.8433,25.9715,26.1598,7032727.3430945,0
+BBY.US,D,20090925,000000,26.1598,26.1598,25.5873,25.7378,5652716.4539039,0
+BBY.US,D,20090928,000000,25.7987,26.1472,25.7447,26.0362,3776552.5998801,0
+BBY.US,D,20090929,000000,26.1472,26.3924,25.8769,26.124,3643031.3602228,0
+BBY.US,D,20090930,000000,26.0777,26.1395,25.5361,25.8904,7500484.1397707,0
+BBY.US,D,20091001,000000,25.8257,26.1173,25.3044,25.5361,8790061.0953094,0
+BBY.US,D,20091002,000000,25.1104,25.398,25.0476,25.1239,5518973.5472158,0
+BBY.US,D,20091005,000000,25.1287,25.7031,25.0611,25.6018,4704396.9282934,0
+BBY.US,D,20091006,000000,25.8615,26.3239,25.7919,26.1308,7873916.4356542,0
+BBY.US,D,20091007,000000,26.1395,26.291,25.9165,26.291,5307475.2323826,0
+BBY.US,D,20091008,000000,26.3991,26.8279,26.3924,26.6261,6283410.9482331,0
+BBY.US,D,20091009,000000,26.5575,26.6492,26.3384,26.5218,5212834.8042796,0
+BBY.US,D,20091012,000000,26.7284,27.1503,26.5817,26.9872,6781471.9068559,0
+BBY.US,D,20091013,000000,26.9166,27.2498,26.8616,27.0904,5600386.4613709,0
+BBY.US,D,20091014,000000,27.4148,28.1301,27.4041,28.0268,11457927.395154,0
+BBY.US,D,20091015,000000,27.8136,28.2924,27.772,28.2354,7705492.9968996,0
+BBY.US,D,20091016,000000,28.049,28.1737,27.5799,28.1041,7484402.9217565,0
+BBY.US,D,20091019,000000,28.1234,28.4855,27.8696,28.1948,4723360.8535368,0
+BBY.US,D,20091020,000000,28.0346,28.0346,26.9803,27.4554,9072986.9496339,0
+BBY.US,D,20091021,000000,27.3618,27.83,26.7333,26.7806,8538397.5431353,0
+BBY.US,D,20091022,000000,26.8963,27.3307,26.4494,27.2217,8092607.5348925,0
+BBY.US,D,20091023,000000,27.4071,27.7228,26.8963,27.0286,5659745.5776041,0
+BBY.US,D,20091026,000000,27.0064,27.7653,26.9872,27.1793,7387974.6558247,0
+BBY.US,D,20091027,000000,27.1793,27.6842,26.7246,27.5114,9443521.0008795,0
+BBY.US,D,20091028,000000,27.3163,27.4631,26.5575,26.6194,7504041.1705378,0
+BBY.US,D,20091029,000000,26.9389,27.3618,26.7119,27.0972,5207690.8861696,0
+BBY.US,D,20091030,000000,27.0122,27.2748,26.2621,26.3451,7205941.482868,0
+BBY.US,D,20091102,000000,26.4629,27.1319,26.2263,26.8336,5978439.5826046,0
+BBY.US,D,20091103,000000,26.5942,27.2834,26.4417,27.1319,7170771.0045134,0
+BBY.US,D,20091104,000000,27.3618,27.492,26.8085,26.8829,5609152.6673647,0
+BBY.US,D,20091105,000000,26.7197,27.8067,26.5537,27.6359,11670000.594109,0
+BBY.US,D,20091106,000000,27.5905,27.9728,27.3618,27.7653,5552226.7093355,0
+BBY.US,D,20091109,000000,27.9517,28.8841,27.8067,28.8263,7266027.7498287,0
+BBY.US,D,20091110,000000,28.6767,29.1738,28.6341,29.1458,7530307.6778747,0
+BBY.US,D,20091111,000000,29.4016,29.7164,28.9218,29.1535,6619640.472703,0
+BBY.US,D,20091112,000000,29.0715,29.2422,28.7404,28.8697,8139263.2657649,0
+BBY.US,D,20091113,000000,28.9874,29.1458,28.6225,28.8977,6112410.3712873,0
+BBY.US,D,20091116,000000,29.0908,29.672,29.0511,29.6246,7239614.1550228,0
+BBY.US,D,20091117,000000,29.4132,29.4914,28.5,29.1148,7721585.6090135,0
+BBY.US,D,20091118,000000,29.0367,29.3109,28.8079,29.3109,5901375.0712336,0
+BBY.US,D,20091119,000000,29.1216,29.7047,28.9797,29.6372,10010928.522054,0
+BBY.US,D,20091120,000000,29.5454,30.0128,29.4094,29.8786,9004602.670595,0
+BBY.US,D,20091123,000000,30.1392,30.5813,30.0456,30.1604,8085496.5808398,0
+BBY.US,D,20091124,000000,30.1247,30.3294,29.4094,29.5667,12384525.623389,0
+BBY.US,D,20091125,000000,29.672,29.8689,29.5271,29.8485,5870546.7806998,0
+BBY.US,D,20091127,000000,29.5377,29.8371,29.1613,29.5541,4401368.7745809,0
+BBY.US,D,20091130,000000,30.0128,30.2512,29.4286,29.5541,9841743.7502723,0
+BBY.US,D,20091201,000000,29.8602,30.2889,29.5377,30.0379,7130834.6849943,0
+BBY.US,D,20091202,000000,30.0581,30.2425,29.7047,29.7607,7410029.489574,0
+BBY.US,D,20091203,000000,30.3757,30.7059,30.0128,30.0456,9979708.6888205,0
+BBY.US,D,20091204,000000,30.6576,30.7059,29.8226,30.2136,7313927.509225,0
+BBY.US,D,20091207,000000,30.2589,30.397,30.0842,30.3381,4921182.1053968,0
+BBY.US,D,20091208,000000,30.1247,30.423,29.8786,29.9866,6541986.5756283,0
+BBY.US,D,20091209,000000,30.0128,30.0784,29.3697,29.6903,7132244.4458778,0
+BBY.US,D,20091210,000000,29.8418,30.1045,29.6304,29.8157,6204922.174397,0
+BBY.US,D,20091211,000000,30.1875,30.6576,29.9278,30.5939,8566634.1938965,0
+BBY.US,D,20091214,000000,30.9463,31.4309,30.7532,31.3073,12918203.50191,0
+BBY.US,D,20091215,000000,29.672,29.7675,28.2625,28.6543,63328978.021378,0
+BBY.US,D,20091216,000000,28.9151,29.0985,28.3242,28.4893,17032939.196448,0
+BBY.US,D,20091217,000000,28.4517,28.6419,28.2489,28.2489,13840032.781498,0
+BBY.US,D,20091218,000000,28.3995,28.4517,27.0904,27.2565,22277382.269178,0
+BBY.US,D,20091221,000000,27.268,27.9101,27.2217,27.6503,11504532.370491,0
+BBY.US,D,20091222,000000,27.8009,28.0423,27.6059,27.9101,6764820.9838558,0
+BBY.US,D,20091223,000000,27.939,28.1948,27.7122,28.1234,8265288.2236335,0
+BBY.US,D,20091224,000000,28.2132,28.3725,28.0346,28.0828,3013010.1536045,0
+BBY.US,D,20091228,000000,28.1524,28.4276,28.0828,28.2132,6470486.5282297,0
+BBY.US,D,20091229,000000,28.2354,28.3658,27.8656,27.8897,5957287.990215,0
+BBY.US,D,20091230,000000,27.8656,27.995,27.7797,27.8367,3719083.8683733,0
+BBY.US,D,20091231,000000,27.7382,27.8415,27.2284,27.2284,5452370.8910423,0
+BBY.US,D,20100104,000000,27.492,28.0027,27.3454,27.7295,9324056.9727952,0
+BBY.US,D,20100105,000000,27.9728,28.6341,27.9467,28.4362,10114013.013877,0
+BBY.US,D,20100106,000000,28.4362,28.525,28.0558,28.2132,6073816.4838804,0
+BBY.US,D,20100107,000000,28.1524,28.6988,28.0828,28.662,12698464.145497,0
+BBY.US,D,20100108,000000,28.0423,28.1948,27.4245,27.5412,20546388.568035,0
+BBY.US,D,20100111,000000,27.6282,27.6282,26.9099,27.0711,13867253.285729,0
+BBY.US,D,20100112,000000,26.9803,27.1368,26.7119,27.0904,9812605.9298061,0
+BBY.US,D,20100113,000000,27.1647,27.4979,27.1242,27.4148,6374879.673305,0
+BBY.US,D,20100114,000000,27.1242,27.4187,27.0759,27.1503,5862688.9952018,0
+BBY.US,D,20100115,000000,27.1436,27.2284,26.7333,26.8616,8410341.3280349,0
+BBY.US,D,20100119,000000,26.8192,27.186,26.6676,26.9803,7209777.1511646,0
+BBY.US,D,20100120,000000,26.9533,26.9533,26.5661,26.7496,7673993.4903095,0
+BBY.US,D,20100121,000000,26.7197,26.9322,26.2186,26.3384,9890209.0713458,0
+BBY.US,D,20100122,000000,26.2853,26.3712,25.5709,25.6337,13904640.434393,0
+BBY.US,D,20100125,000000,25.7514,26.1116,25.7514,25.8971,8107439.5452465,0
+BBY.US,D,20100126,000000,25.6182,25.929,25.5361,25.5709,10069407.185127,0
+BBY.US,D,20100127,000000,25.7031,25.8344,25.4145,25.4753,12122383.642781,0
+BBY.US,D,20100128,000000,25.4966,25.5941,24.8748,25.0814,12027856.119847,0
+BBY.US,D,20100129,000000,25.2204,25.6182,25.1925,25.29,13155025.721285,0
+BBY.US,D,20100201,000000,25.4067,25.4821,25.2599,25.3652,8152159.3149936,0
+BBY.US,D,20100202,000000,25.3913,25.8431,25.3585,25.7254,7794491.2739866,0
+BBY.US,D,20100203,000000,25.6182,25.8557,25.4675,25.5506,6438286.8024205,0
+BBY.US,D,20100204,000000,25.3787,25.3913,24.5302,24.5582,9254904.109939,0
+BBY.US,D,20100205,000000,24.5987,24.7377,24.2608,24.7165,10575204.73746,0
+BBY.US,D,20100208,000000,24.7165,25.0051,24.4732,24.4732,6669710.2901825,0
+BBY.US,D,20100209,000000,24.6469,25.0669,24.6315,24.8285,8049290.2752381,0
+BBY.US,D,20100210,000000,24.7706,24.8564,24.3912,24.4288,9334138.679393,0
+BBY.US,D,20100211,000000,24.5186,24.6692,24.2608,24.5987,7806905.6635454,0
+BBY.US,D,20100212,000000,24.3091,24.814,24.1565,24.675,7529928.5651021,0
+BBY.US,D,20100216,000000,24.7706,25.1519,24.6894,25.1365,6699262.4415476,0
+BBY.US,D,20100217,000000,25.1596,25.4212,24.8564,25.0302,8396210.5727273,0
+BBY.US,D,20100218,000000,24.8564,25.0129,24.7985,24.9453,6819359.36008,0
+BBY.US,D,20100219,000000,24.84,25.177,24.84,25.0746,6475679.1302204,0
+BBY.US,D,20100222,000000,25.1722,25.3652,25.0302,25.2339,8093609.1798406,0
+BBY.US,D,20100223,000000,25.1848,25.343,24.8631,25.1181,8913365.9708266,0
+BBY.US,D,20100224,000000,25.1925,25.5043,25.1036,25.4898,8523765.4474403,0
+BBY.US,D,20100225,000000,25.1925,25.5284,24.9655,25.4406,8878579.7843809,0
+BBY.US,D,20100226,000000,25.511,25.5941,25.1365,25.1848,7410008.7730289,0
+BBY.US,D,20100301,000000,25.2398,25.5177,25.1287,25.3913,7625774.6961209,0
+BBY.US,D,20100302,000000,25.4473,25.511,25.1036,25.1519,9182387.9160108,0
+BBY.US,D,20100303,000000,25.1365,25.5043,25.0302,25.2204,7430614.4844593,0
+BBY.US,D,20100304,000000,25.3846,25.7717,25.3209,25.6337,13891521.682305,0
+BBY.US,D,20100305,000000,26.0362,26.9166,25.8055,26.6627,16994921.228991,0
+BBY.US,D,20100308,000000,26.7197,27.2951,26.684,27.1503,9899717.9654759,0
+BBY.US,D,20100309,000000,27.0286,27.2361,26.6261,26.8481,8087921.4524258,0
+BBY.US,D,20100310,000000,26.9166,27.0711,26.7333,26.8829,6194972.0178597,0
+BBY.US,D,20100311,000000,26.8481,27.3086,26.7582,27.2361,8690373.0810304,0
+BBY.US,D,20100312,000000,27.5461,27.8656,27.4245,27.6842,10892877.416794,0
+BBY.US,D,20100315,000000,27.4467,27.7122,27.1319,27.324,8919971.4411826,0
+BBY.US,D,20100316,000000,27.324,27.4041,26.9997,27.3086,7017686.0956367,0
+BBY.US,D,20100317,000000,27.324,27.7035,27.324,27.6774,7998425.9782601,0
+BBY.US,D,20100318,000000,27.6562,28.2354,27.6059,27.9101,9590516.2813695,0
+BBY.US,D,20100319,000000,28.833,28.8407,28.1524,28.2856,20537744.589656,0
+BBY.US,D,20100322,000000,28.0084,28.4893,27.9728,28.4276,11931269.372347,0
+BBY.US,D,20100323,000000,28.5888,28.7046,28.1601,28.6419,11241778.21598,0
+BBY.US,D,20100324,000000,28.6013,28.6988,28.3658,28.413,10906315.203673,0
+BBY.US,D,20100325,000000,30.5688,30.9057,28.413,29.4354,44407177.800508,0
+BBY.US,D,20100326,000000,29.4209,29.9924,29.3697,29.7821,15462974.16334,0
+BBY.US,D,20100329,000000,29.9615,29.9615,29.2646,29.672,9959462.409445,0
+BBY.US,D,20100330,000000,29.7308,29.8303,29.2693,29.4094,10130840.027509,0
+BBY.US,D,20100331,000000,29.2288,29.4094,29.2288,29.3552,8086228.9107037,0
+BBY.US,D,20100401,000000,29.642,29.8786,29.2345,29.3746,10598191.815731,0
+BBY.US,D,20100405,000000,29.6304,29.9866,29.4286,29.9278,7323610.4223326,0
+BBY.US,D,20100406,000000,30.0456,30.5688,29.949,30.4365,10992730.127606,0
+BBY.US,D,20100407,000000,30.4182,30.8469,30.2801,30.4994,12772889.369042,0
+BBY.US,D,20100408,000000,30.3187,30.9685,30.1546,30.8159,14140101.576764,0
+BBY.US,D,20100409,000000,30.871,30.98,30.5061,30.9753,9459083.2694427,0
+BBY.US,D,20100412,000000,31.0515,31.4975,30.8912,31.207,8785390.5502515,0
+BBY.US,D,20100413,000000,30.9955,31.0447,30.6345,30.8382,8471931.6161586,0
+BBY.US,D,20100414,000000,30.98,31.5129,30.898,31.4444,9604695.7205576,0
+BBY.US,D,20100415,000000,31.2147,31.9494,31.2147,31.6635,8188594.538417,0
+BBY.US,D,20100416,000000,31.5052,31.7369,31.2368,31.318,10880401.913428,0
+BBY.US,D,20100419,000000,30.9202,31.3247,30.423,30.9753,10450695.194853,0
+BBY.US,D,20100420,000000,31.1219,31.4657,30.9878,31.1857,6557210.1286817,0
+BBY.US,D,20100421,000000,31.3392,31.9686,31.259,31.8673,7985072.093388,0
+BBY.US,D,20100422,000000,31.4522,32.658,31.4242,32.5595,11090631.339883,0
+BBY.US,D,20100423,000000,32.7651,33.6369,32.6744,33.5191,17986580.802455,0
+BBY.US,D,20100426,000000,33.2382,33.6571,33.1001,33.3347,0,0
+BBY.US,D,20100427,000000,33.1474,33.2092,32.0363,32.0787,11010721.411064,0
+BBY.US,D,20100428,000000,32.1811,32.4572,31.7436,32.0855,8237795.296836,0
+BBY.US,D,20100429,000000,32.3693,32.9264,32.3066,32.8974,6651142.0509476,0
+BBY.US,D,20100430,000000,32.8828,33.1222,31.3952,31.4107,10985179.9828,0
+BBY.US,D,20100503,000000,31.6926,32.2361,30.6104,31.8152,12939290.87301,0
+BBY.US,D,20100504,000000,31.5323,31.5323,30.3053,30.7396,14716018.418776,0
+BBY.US,D,20100505,000000,30.0986,30.4558,29.531,29.6014,18287911.235309,0
+BBY.US,D,20100506,000000,29.3398,29.8602,26.9099,28.6419,19807214.993579,0
+BBY.US,D,20100507,000000,28.5319,29.224,27.324,28.3126,20477214.988634,0
+BBY.US,D,20100510,000000,29.6091,30.1334,29.2964,30.0523,9889420.8068106,0
+BBY.US,D,20100511,000000,29.5213,31.1684,29.5213,30.6576,13329049.877965,0
+BBY.US,D,20100512,000000,30.6209,31.1935,30.5061,31.1288,6950115.9768143,0
+BBY.US,D,20100513,000000,31.0515,31.3073,30.1045,30.1759,7079227.6998798,0
+BBY.US,D,20100514,000000,29.6903,29.8786,29.3398,29.7164,9020872.4091683,0
+BBY.US,D,20100517,000000,29.9413,30.0784,29.1148,29.8371,8773921.8709695,0
+BBY.US,D,20100518,000000,30.2889,30.4839,29.282,29.3823,6797070.4293729,0
+BBY.US,D,20100519,000000,29.1148,29.6246,28.6698,29.0367,7662535.1693,0
+BBY.US,D,20100520,000000,28.2972,28.9151,27.6842,28.1186,9965082.8080888,0
+BBY.US,D,20100521,000000,27.5982,29.1024,27.5181,28.8407,9204676.846718,0
+BBY.US,D,20100524,000000,28.6157,28.9508,28.3995,28.4072,7070535.0376206,0
+BBY.US,D,20100525,000000,27.717,28.3309,27.38,28.2856,12060090.027956,0
+BBY.US,D,20100526,000000,28.6988,28.9285,27.9517,27.9863,10994665.052904,0
+BBY.US,D,20100527,000000,28.7171,29.1815,28.2412,29.1458,11614271.01655,0
+BBY.US,D,20100528,000000,29.1458,29.393,28.775,29.1535,9221844.6475145,0
+BBY.US,D,20100601,000000,28.8166,29.1081,28.0694,28.0973,9411250.8388174,0
+BBY.US,D,20100602,000000,28.2692,28.2692,26.6338,27.7382,21729171.734378,0
+BBY.US,D,20100603,000000,27.9101,28.1378,27.2951,27.7865,9259622.3030503,0
+BBY.US,D,20100604,000000,27.158,27.3163,26.656,26.8279,11971824.080733,0
+BBY.US,D,20100607,000000,26.9389,27.4554,26.0855,26.1598,12375452.81253,0
+BBY.US,D,20100608,000000,26.152,26.7747,25.7987,26.7119,12245939.188492,0
+BBY.US,D,20100609,000000,26.8829,27.4824,26.7863,26.9099,9270068.6208392,0
+BBY.US,D,20100610,000000,27.4187,27.83,27.3307,27.7653,7338508.7256305,0
+BBY.US,D,20100611,000000,27.3307,28.5173,27.3307,28.4276,9058500.9055806,0
+BBY.US,D,20100614,000000,28.9324,29.4286,28.2924,28.3242,12091311.932844,0
+BBY.US,D,20100615,000000,26.8963,27.0557,26.1733,26.6048,42444458.150046,0
+BBY.US,D,20100616,000000,26.4137,26.5661,26.2322,26.3451,13917921.811358,0
+BBY.US,D,20100617,000000,26.3654,26.4977,25.8431,26.0942,12173072.884955,0
+BBY.US,D,20100618,000000,26.1308,26.3384,26.0218,26.1029,10642126.428425,0
+BBY.US,D,20100621,000000,26.3239,26.3712,25.454,25.5873,11214147.524159,0
+BBY.US,D,20100622,000000,25.5419,25.9049,25.1992,25.2599,8542789.4506639,0
+BBY.US,D,20100623,000000,25.3373,25.4598,24.784,25.2745,8812226.7625742,0
+BBY.US,D,20100624,000000,25.3112,25.3112,24.5504,24.6624,12587865.762822,0
+BBY.US,D,20100625,000000,24.7233,24.784,24.1488,24.2608,19138357.515978,0
+BBY.US,D,20100628,000000,24.3458,24.6546,24.1787,24.3912,10543194.568036,0
+BBY.US,D,20100629,000000,24.114,24.1304,23.4325,23.5715,9899554.3047708,0
+BBY.US,D,20100630,000000,23.5773,23.8399,23.2983,23.3611,8211420.0276383,0
+BBY.US,D,20100701,000000,23.2404,23.7993,23.0473,23.5396,12084479.616321,0
+BBY.US,D,20100702,000000,23.5928,23.695,23.3244,23.3648,8552347.0286747,0
+BBY.US,D,20100706,000000,23.6189,23.7993,22.6379,22.8581,13420594.218426,0
+BBY.US,D,20100707,000000,22.8406,23.7694,22.7973,23.7559,15447336.279388,0
+BBY.US,D,20100708,000000,23.9992,24.0831,23.3427,23.7376,9477963.2926792,0
+BBY.US,D,20100709,000000,23.224,23.723,23.1911,23.7163,9050298.1896093,0
+BBY.US,D,20100712,000000,23.6005,23.8129,23.2867,23.5475,7572541.4622283,0
+BBY.US,D,20100713,000000,23.8833,24.5504,23.8273,24.4423,10666388.610038,0
+BBY.US,D,20100714,000000,24.3168,24.3458,23.9171,24.114,9984284.9735991,0
+BBY.US,D,20100715,000000,24.0465,24.5089,23.8322,24.4423,7550767.3376631,0
+BBY.US,D,20100716,000000,24.3302,24.4201,23.4016,23.6873,12410220.354084,0
+BBY.US,D,20100719,000000,23.7018,23.894,23.4836,23.7163,6689030.5399989,0
+BBY.US,D,20100720,000000,23.3832,23.9711,23.3244,23.8389,8751298.3680613,0
+BBY.US,D,20100721,000000,23.9297,23.9711,23.3311,23.3504,10137732.422013,0
+BBY.US,D,20100722,000000,23.6391,24.2405,23.6139,24.1025,8917244.1080405,0
+BBY.US,D,20100723,000000,24.1787,24.7165,23.8833,24.6972,8442757.5417387,0
+BBY.US,D,20100726,000000,24.7425,25.4675,24.5697,25.4598,8344372.5981368,0
+BBY.US,D,20100727,000000,25.5284,25.5583,24.3912,24.4587,11450925.202962,0
+BBY.US,D,20100728,000000,24.4587,24.6972,24.114,24.2464,8532997.7756953,0
+BBY.US,D,20100729,000000,24.3631,24.5359,23.6652,23.8389,9952413.6050272,0
+BBY.US,D,20100730,000000,23.6072,24.0243,23.4644,23.9171,10652862.777843,0
+BBY.US,D,20100802,000000,24.3091,24.9878,23.951,24.729,10405163.336544,0
+BBY.US,D,20100803,000000,24.7029,24.729,24.007,24.0831,8156932.4069492,0
+BBY.US,D,20100804,000000,24.2222,24.4529,24.0107,24.2608,8289835.2577398,0
+BBY.US,D,20100805,000000,24.1991,24.5302,23.7772,24.2405,8912978.5714361,0
+BBY.US,D,20100806,000000,24.228,24.228,23.808,24.0928,7731520.2281421,0
+BBY.US,D,20100809,000000,24.2145,24.5987,24.1991,24.5504,5848339.6803452,0
+BBY.US,D,20100810,000000,24.0107,24.061,23.6072,23.8524,9128555.9739692,0
+BBY.US,D,20100811,000000,23.5281,23.5281,22.9362,22.969,9903935.8540268,0
+BBY.US,D,20100812,000000,22.7499,23.2587,22.6379,23.0656,8048740.2509698,0
+BBY.US,D,20100813,000000,22.9546,23.1506,22.8282,22.8668,5349200.4255578,0
+BBY.US,D,20100816,000000,22.7558,22.9623,22.499,22.805,6110314.8927659,0
+BBY.US,D,20100817,000000,22.9913,23.0473,22.6109,22.7017,9026547.7066561,0
+BBY.US,D,20100818,000000,22.7094,23.0049,22.6109,22.8956,9215553.0328145,0
+BBY.US,D,20100819,000000,22.8349,23.0357,22.4197,22.5357,5915291.4103009,0
+BBY.US,D,20100820,000000,22.3627,22.4728,22.1156,22.4265,7185964.5185767,0
+BBY.US,D,20100823,000000,22.5645,22.7451,22.1669,22.2333,5508039.3547934,0
+BBY.US,D,20100824,000000,22.0809,22.2739,21.6532,21.8589,7082373.5072299,0
+BBY.US,D,20100825,000000,21.629,22.5511,21.5596,22.412,7959582.4564868,0
+BBY.US,D,20100826,000000,22.3541,22.5916,22.0114,22.0316,6902523.8581103,0
+BBY.US,D,20100827,000000,22.248,22.2692,21.3202,21.9834,10982079.751849,0
+BBY.US,D,20100830,000000,22.0036,22.0385,21.7083,21.7083,6181737.2531209,0
+BBY.US,D,20100831,000000,21.6367,22.2161,21.6156,21.6619,9741049.9477362,0
+BBY.US,D,20100901,000000,21.9284,22.5645,21.9226,22.5357,7832460.5575632,0
+BBY.US,D,20100902,000000,22.5704,23.1506,22.4265,23.0859,8190497.3530703,0
+BBY.US,D,20100903,000000,23.3832,23.921,23.2867,23.7163,9291800.2764874,0
+BBY.US,D,20100907,000000,23.6005,23.9104,23.2404,23.2471,6583700.3747038,0
+BBY.US,D,20100908,000000,23.0473,23.3427,22.8735,23.1429,12876160.309769,0
+BBY.US,D,20100909,000000,23.4325,23.6005,22.9237,23.1583,9344934.0709643,0
+BBY.US,D,20100910,000000,23.1361,23.4768,23.1168,23.3765,8796623.060921,0
+BBY.US,D,20100913,000000,23.6072,24.0542,23.6072,23.9104,11674178.085397,0
+BBY.US,D,20100914,000000,25.7031,25.8682,25.1848,25.343,30936168.83413,0
+BBY.US,D,20100915,000000,25.2986,25.4675,24.9878,25.3652,8473454.2822122,0
+BBY.US,D,20100916,000000,25.3846,25.5941,25.0051,25.4753,8261257.8198144,0
+BBY.US,D,20100917,000000,25.5941,25.6684,25.2465,25.6337,7639840.1943119,0
+BBY.US,D,20100920,000000,26.0661,26.5537,25.7842,26.4417,11574397.882493,0
+BBY.US,D,20100921,000000,26.5218,26.5942,26.0777,26.2544,7246817.2977003,0
+BBY.US,D,20100922,000000,26.1598,26.6194,26.1598,26.4281,7583085.1477784,0
+BBY.US,D,20100923,000000,26.0748,27.0817,26.0479,26.656,9664720.8737107,0
+BBY.US,D,20100924,000000,27.0412,27.5181,27.0412,27.324,7469436.2538605,0
+BBY.US,D,20100927,000000,27.884,27.9246,27.186,27.215,8223393.1547896,0
+BBY.US,D,20100928,000000,27.4071,27.7797,26.8018,27.7228,8010463.3267008,0
+BBY.US,D,20100929,000000,27.6842,28.049,27.4631,27.856,8130311.6466938,0
+BBY.US,D,20100930,000000,28.2016,28.4381,27.9584,28.1746,11854144.782996,0
+BBY.US,D,20101001,000000,28.3396,28.4585,27.4389,28.1234,13000438.862899,0
+BBY.US,D,20101004,000000,27.9806,28.0346,27.3974,27.772,11157088.980242,0
+BBY.US,D,20101005,000000,28.0346,28.4585,27.8502,28.2065,9300888.624755,0
+BBY.US,D,20101006,000000,28.2287,28.4072,27.7653,28.1678,7316690.0604935,0
+BBY.US,D,20101007,000000,28.2759,28.5173,28.0828,28.4208,5171188.3339752,0
+BBY.US,D,20101008,000000,28.3396,28.4893,27.6842,28.3522,9651502.6822082,0
+BBY.US,D,20101011,000000,28.4517,28.5685,28.0828,28.1948,5059545.8374351,0
+BBY.US,D,20101012,000000,28.0828,28.2759,27.7595,28.1041,7754129.2294688,0
+BBY.US,D,20101013,000000,28.3396,28.972,28.2412,28.3126,10181490.944074,0
+BBY.US,D,20101014,000000,28.3049,28.3194,28.0154,28.2759,7973641.7397142,0
+BBY.US,D,20101015,000000,28.5319,29.224,28.2924,29.0859,12669062.189082,0
+BBY.US,D,20101018,000000,29.0367,29.363,28.775,29.3475,7404192.6030354,0
+BBY.US,D,20101019,000000,28.9285,29.531,28.8263,29.0001,11852114.561591,0
+BBY.US,D,20101020,000000,29.0001,29.5927,29.0001,29.1738,8073168.1649427,0
+BBY.US,D,20101021,000000,29.2897,29.5927,28.945,29.2288,7288404.7258518,0
+BBY.US,D,20101022,000000,29.2422,29.531,29.0908,29.4914,4884876.3603792,0
+BBY.US,D,20101025,000000,29.7164,30.2589,29.6564,29.7261,7743174.3205015,0
+BBY.US,D,20101026,000000,29.6661,29.8602,29.333,29.616,6691244.1028263,0
+BBY.US,D,20101027,000000,29.3697,29.6246,28.9508,29.5725,7508859.8388923,0
+BBY.US,D,20101028,000000,29.7463,29.8371,29.4702,29.6014,6759692.6031545,0
+BBY.US,D,20101029,000000,29.559,29.7134,29.4335,29.6594,5139036.2562192,0
+BBY.US,D,20101101,000000,29.6014,29.7607,28.9797,29.0985,7561012.7049659,0
+BBY.US,D,20101102,000000,29.2422,29.6304,29.1024,29.4132,5373258.5492034,0
+BBY.US,D,20101103,000000,29.5271,29.6372,29.0648,29.4991,4519260.4169039,0
+BBY.US,D,20101104,000000,29.7821,30.2425,29.6845,30.1392,6852430.2166042,0
+BBY.US,D,20101105,000000,30.1875,31.3314,30.1392,30.8758,10552325.385221,0
+BBY.US,D,20101108,000000,30.8082,31.038,30.4994,30.9337,3792602.7430768,0
+BBY.US,D,20101109,000000,30.7658,31.1056,30.3053,30.4626,6699297.659674,0
+BBY.US,D,20101110,000000,30.5755,30.7589,30.1875,30.6924,5472673.1050892,0
+BBY.US,D,20101111,000000,30.3187,30.7658,30.0128,30.6345,6332877.9142547,0
+BBY.US,D,20101112,000000,30.3824,30.6345,30.0128,30.0784,5432299.6664717,0
+BBY.US,D,20101115,000000,30.1797,30.3824,29.7761,29.8032,5261243.1548544,0
+BBY.US,D,20101116,000000,29.7047,30.1247,29.3697,29.5078,6448565.3161953,0
+BBY.US,D,20101117,000000,29.5725,29.8157,29.449,29.5793,6352932.5655894,0
+BBY.US,D,20101118,000000,29.9346,30.2589,29.6845,29.7261,6251104.5322174,0
+BBY.US,D,20101119,000000,29.7463,30.0706,29.586,30.0456,5570506.9885957,0
+BBY.US,D,20101122,000000,29.9973,31.0023,29.9692,30.954,8193246.4385846,0
+BBY.US,D,20101123,000000,30.7396,31.4841,30.3187,30.4762,6016278.3519481,0
+BBY.US,D,20101124,000000,30.7532,30.9337,30.3603,30.9202,7335744.1027074,0
+BBY.US,D,20101126,000000,31.0447,31.2224,30.8642,30.8758,4247605.3988571,0
+BBY.US,D,20101129,000000,30.6924,30.7908,29.8834,29.9548,10328275.951633,0
+BBY.US,D,20101130,000000,29.587,29.9065,29.2288,29.4779,12366796.404224,0
+BBY.US,D,20101201,000000,29.8978,29.9973,29.2559,29.282,10673427.056183,0
+BBY.US,D,20101202,000000,29.3872,30.1875,29.3872,30.0581,7474696.1846221,0
+BBY.US,D,20101203,000000,29.7955,30.0919,29.1458,29.5541,8790776.8519373,0
+BBY.US,D,20101206,000000,29.8032,29.8157,29.282,29.3872,6159973.4868282,0
+BBY.US,D,20101207,000000,29.6903,29.7385,28.6543,28.6988,12286001.878935,0
+BBY.US,D,20101208,000000,28.775,28.9151,28.5386,28.7326,7360796.6205103,0
+BBY.US,D,20101209,000000,28.7867,29.0985,28.7867,28.9797,6579913.3902878,0
+BBY.US,D,20101210,000000,28.9218,29.0202,28.6834,28.8407,9219354.518812,0
+BBY.US,D,20101213,000000,29.2559,29.3746,28.7616,28.775,19149351.786381,0
+BBY.US,D,20101214,000000,24.5582,24.9453,23.6343,24.5089,93679597.855925,0
+BBY.US,D,20101215,000000,24.3583,24.4963,23.7308,23.808,29935754.448772,0
+BBY.US,D,20101216,000000,23.8129,24.0378,23.8129,23.8756,18704508.524242,0
+BBY.US,D,20101217,000000,23.8196,23.9297,23.6391,23.6468,17582179.343532,0
+BBY.US,D,20101220,000000,23.7559,23.7626,23.3166,23.4402,13963611.115409,0
+BBY.US,D,20101221,000000,23.5638,23.5638,23.0521,23.0859,17469077.3664,0
+BBY.US,D,20101222,000000,23.0782,23.2867,23.0473,23.1303,8621309.2993175,0
+BBY.US,D,20101223,000000,23.1506,23.7501,23.1168,23.7018,12942501.937476,0
+BBY.US,D,20101227,000000,23.6873,23.695,23.4258,23.6139,6475021.3799183,0
+BBY.US,D,20101228,000000,23.6391,23.6873,23.4644,23.4942,8827466.8888635,0
+BBY.US,D,20101229,000000,23.5928,23.809,23.5261,23.6603,6179858.2624944,0
+BBY.US,D,20101230,000000,23.696,23.7318,23.5184,23.6652,9391398.1737959,0
+BBY.US,D,20101231,000000,23.5676,23.7376,23.5233,23.6584,5175393.7925992,0
+BBY.US,D,20110103,000000,23.5281,24.0831,23.4644,23.7859,15110747.322864,0
+BBY.US,D,20110104,000000,23.9856,24.5504,23.9856,24.1836,16033489.166256,0
+BBY.US,D,20110105,000000,24.1836,25.0669,23.9017,24.6315,26959301.746205,0
+BBY.US,D,20110106,000000,24.5784,24.6817,24.2665,24.3235,13223979.705309,0
+BBY.US,D,20110107,000000,24.6315,24.6817,24.0754,24.4066,12860600.112861,0
+BBY.US,D,20110110,000000,24.3631,24.8062,24.3014,24.7793,9344681.329116,0
+BBY.US,D,20110111,000000,24.84,24.9278,24.5253,24.6257,9243981.3116163,0
+BBY.US,D,20110112,000000,24.7618,24.7793,24.6055,24.6113,7758536.6744059,0
+BBY.US,D,20110113,000000,24.6113,24.6315,24.4799,24.5253,7745901.6536436,0
+BBY.US,D,20110114,000000,24.4133,24.6469,24.3912,24.5784,7109290.5140778,0
+BBY.US,D,20110118,000000,24.5697,24.6972,24.1836,24.2405,7769715.3220587,0
+BBY.US,D,20110119,000000,24.2531,24.2531,23.9104,24.0831,7701995.0082854,0
+BBY.US,D,20110120,000000,24.0754,24.4201,24.0184,24.3699,9418806.1627592,0
+BBY.US,D,20110121,000000,24.4876,24.6257,24.1836,24.228,7394467.2210107,0
+BBY.US,D,20110124,000000,24.2608,24.3583,24.114,24.3371,6701559.9063821,0
+BBY.US,D,20110125,000000,24.3631,24.4288,24.1565,24.2464,5992775.4317071,0
+BBY.US,D,20110126,000000,24.2405,24.3583,24.0831,24.1421,6607933.5531541,0
+BBY.US,D,20110127,000000,24.2145,24.2802,23.9856,24.007,6876611.6036921,0
+BBY.US,D,20110128,000000,24.0311,24.0677,23.4644,23.5358,10456187.150919,0
+BBY.US,D,20110131,000000,23.4711,23.6246,23.1873,23.4644,8734904.3302185,0
+BBY.US,D,20110201,000000,23.556,24.1025,23.5396,23.7376,11106418.382959,0
+BBY.US,D,20110202,000000,23.7859,24.1565,23.6873,23.9364,7625886.5654637,0
+BBY.US,D,20110203,000000,23.9634,24.2879,23.9104,24.1642,7673817.3996775,0
+BBY.US,D,20110204,000000,24.1025,24.3506,23.9441,24.3168,9081730.3674282,0
+BBY.US,D,20110207,000000,24.3969,24.4587,24.1227,24.1421,5197031.1879677,0
+BBY.US,D,20110208,000000,24.1991,24.2405,23.6603,23.7018,9670205.5789851,0
+BBY.US,D,20110209,000000,23.6545,23.7308,23.3166,23.3581,12232525.225639,0
+BBY.US,D,20110210,000000,23.3948,23.5396,23.279,23.501,9789003.5701494,0
+BBY.US,D,20110211,000000,23.3881,23.3881,22.998,23.1873,12108254.959127,0
+BBY.US,D,20110214,000000,23.1226,23.1786,22.7828,22.8137,11530062.404655,0
+BBY.US,D,20110215,000000,22.7828,22.8282,22.6525,22.6901,15264831.805033,0
+BBY.US,D,20110216,000000,22.6602,22.9237,22.3087,22.5443,13636701.964509,0
+BBY.US,D,20110217,000000,22.5231,22.7017,22.3251,22.6737,11268097.550507,0
+BBY.US,D,20110218,000000,22.8446,23.224,22.7615,22.7973,12218148.979275,0
+BBY.US,D,20110222,000000,22.9623,23.279,22.7682,22.8581,10614925.604911,0
+BBY.US,D,20110223,000000,22.9063,22.9546,22.4526,22.5781,8749269.1824839,0
+BBY.US,D,20110224,000000,22.4806,22.7296,22.1756,22.1958,8564287.0093541,0
+BBY.US,D,20110225,000000,22.2403,22.4806,22.0809,22.3348,6294099.6495978,0
+BBY.US,D,20110228,000000,22.3483,22.4883,22.1823,22.248,5845100.6485429,0
+BBY.US,D,20110301,000000,22.2953,22.5086,22.1601,22.3995,8535278.6672938,0
+BBY.US,D,20110302,000000,22.3251,22.4806,22.1002,22.385,6518247.4867749,0
+BBY.US,D,20110303,000000,22.5511,22.7914,22.302,22.7914,7150014.062305,0
+BBY.US,D,20110304,000000,22.7296,22.9237,22.4651,22.5568,14026781.040085,0
+BBY.US,D,20110307,000000,22.4844,22.6109,21.9496,21.9496,9283005.0673307,0
+BBY.US,D,20110308,000000,21.9902,22.0886,21.5962,21.8184,10822171.848895,0
+BBY.US,D,20110309,000000,21.7343,21.8704,21.4583,21.5817,12408224.314979,0
+BBY.US,D,20110310,000000,21.4119,21.5499,21.2883,21.3269,8715921.7600847,0
+BBY.US,D,20110311,000000,21.2873,21.7845,21.2168,21.7497,7899047.6763279,0
+BBY.US,D,20110314,000000,21.4283,21.8463,21.4283,21.8318,8824088.0203829,0
+BBY.US,D,20110315,000000,21.2979,21.6532,21.2536,21.3849,10240660.503921,0
+BBY.US,D,20110316,000000,21.3636,21.7141,21.2825,21.2825,9933165.8631181,0
+BBY.US,D,20110317,000000,21.5499,21.5499,21.1966,21.2999,5075177.506424,0
+BBY.US,D,20110318,000000,21.5084,21.7634,21.3202,21.7574,10775455.004214,0
+BBY.US,D,20110321,000000,21.9834,22.0578,21.6716,21.8184,3540963.0149295,0
+BBY.US,D,20110322,000000,21.9661,22.0655,21.6397,21.6783,7164386.1653611,0
+BBY.US,D,20110323,000000,21.604,21.9969,21.4524,21.9766,12516233.129535,0
+BBY.US,D,20110324,000000,22.5357,22.7558,20.596,20.7901,54222500.705185,0
+BBY.US,D,20110325,000000,20.5613,20.5613,19.7717,20.1645,35593940.070541,0
+BBY.US,D,20110328,000000,20.1829,20.5169,20.1491,20.2514,15237784.283953,0
+BBY.US,D,20110329,000000,20.3296,20.57,19.845,20.0661,14766470.456509,0
+BBY.US,D,20110330,000000,20.0661,20.3064,20.0256,20.1548,9125812.0675911,0
+BBY.US,D,20110331,000000,20.1424,20.1626,19.6732,19.8141,22417030.427004,0
+BBY.US,D,20110401,000000,19.9164,19.9164,19.7571,19.7658,14726205.779753,0
+BBY.US,D,20110404,000000,19.7958,19.8459,19.4241,19.4241,12989845.457641,0
+BBY.US,D,20110405,000000,19.3807,19.9763,19.3807,19.7658,12702141.332224,0
+BBY.US,D,20110406,000000,19.9357,20.656,19.875,20.5218,18126967.505108,0
+BBY.US,D,20110407,000000,20.6627,21.1638,20.6019,20.6917,18389767.236017,0
+BBY.US,D,20110408,000000,20.656,20.8143,20.2678,20.4899,12294759.798312,0
+BBY.US,D,20110411,000000,20.8375,21.129,20.6173,21.0518,17147474.75849,0
+BBY.US,D,20110412,000000,20.9582,21.2999,20.8442,21.072,12115106.956369,0
+BBY.US,D,20110413,000000,21.241,21.3867,20.656,20.9736,13108907.584753,0
+BBY.US,D,20110414,000000,21.1966,21.3269,20.3663,20.4291,20537774.628647,0
+BBY.US,D,20110415,000000,20.3663,20.5305,19.9068,20.0063,16359411.173789,0
+BBY.US,D,20110418,000000,19.7658,20.3026,19.6712,20.2601,11541049.424267,0
+BBY.US,D,20110419,000000,20.2601,20.5739,20.2128,20.5218,7844385.0008339,0
+BBY.US,D,20110420,000000,20.6984,20.9465,20.6019,20.8731,9197724.374234,0
+BBY.US,D,20110421,000000,21.0933,21.1841,20.7573,20.8867,10419607.947508,0
+BBY.US,D,20110425,000000,20.739,21.351,20.656,20.9398,7048237.8202954,0
+BBY.US,D,20110426,000000,21.0518,21.4254,20.9398,21.2883,8902934.1546193,0
+BBY.US,D,20110427,000000,21.2825,21.4533,21.1512,21.2883,7076956.1307266,0
+BBY.US,D,20110428,000000,21.2999,21.461,21.1512,21.3867,7349823.0666525,0
+BBY.US,D,20110429,000000,21.4264,21.7228,21.2516,21.6474,9556980.3384113,0
+BBY.US,D,20110502,000000,21.7748,22.2238,21.6745,21.8067,12987407.1203,0
+BBY.US,D,20110503,000000,21.689,21.9545,21.5625,21.7816,7974353.353033,0
+BBY.US,D,20110504,000000,21.7748,21.8,21.4978,21.7101,5534737.8020923,0
+BBY.US,D,20110505,000000,21.577,21.7671,21.351,21.4312,6961858.1144896,0
+BBY.US,D,20110506,000000,21.6686,21.7671,21.3143,21.4978,11726221.153783,0
+BBY.US,D,20110509,000000,21.4312,21.4978,20.9649,21.0769,7968639.729937,0
+BBY.US,D,20110510,000000,21.1705,21.3086,21.0122,21.0643,7490518.4458245,0
+BBY.US,D,20110511,000000,21.0595,21.2767,20.9582,21.1001,7466446.8564248,0
+BBY.US,D,20110512,000000,21.0122,22.0442,20.9301,21.9756,10510406.492351,0
+BBY.US,D,20110513,000000,22.1002,22.412,22.0857,22.4053,12035604.107658,0
+BBY.US,D,20110516,000000,22.3696,22.4651,22.2383,22.2798,6313818.6929045,0
+BBY.US,D,20110517,000000,22.189,22.4593,22.0143,22.1601,8631825.0175319,0
+BBY.US,D,20110518,000000,22.1601,22.3531,22.0713,22.3406,5412541.2617296,0
+BBY.US,D,20110519,000000,22.3406,22.3783,21.9187,22.0519,6345326.4861125,0
+BBY.US,D,20110520,000000,22.0442,22.0442,21.6427,21.7228,6969317.1064972,0
+BBY.US,D,20110523,000000,21.577,21.994,21.4978,21.8579,5964622.6829531,0
+BBY.US,D,20110524,000000,21.9187,22.1746,21.7884,22.0211,6412225.3888787,0
+BBY.US,D,20110525,000000,21.8752,21.9109,21.5499,21.6367,8252265.8034806,0
+BBY.US,D,20110526,000000,21.6156,22.0211,21.4119,21.5557,8265184.6409088,0
+BBY.US,D,20110527,000000,21.631,21.9622,21.5557,21.9052,5484031.986683,0
+BBY.US,D,20110531,000000,22.0509,22.304,21.9381,22.0191,14938567.97451,0
+BBY.US,D,20110601,000000,22.0211,22.0925,21.4747,21.4747,7636492.4006487,0
+BBY.US,D,20110602,000000,21.4747,21.8444,21.0595,21.1763,9370038.3801296,0
+BBY.US,D,20110603,000000,20.8867,21.7034,20.8143,21.241,10975798.495422,0
+BBY.US,D,20110606,000000,21.268,21.408,20.7206,20.7206,9186660.7034058,0
+BBY.US,D,20110607,000000,20.6637,20.6637,19.8653,20.0593,16747636.118591,0
+BBY.US,D,20110608,000000,19.9811,20.1288,19.6732,19.8797,10889784.436634,0
+BBY.US,D,20110609,000000,19.9049,20.3383,19.8257,20.0844,7104697.6560634,0
+BBY.US,D,20110610,000000,20.0448,20.1694,19.6346,19.7166,8927968.0275318,0
+BBY.US,D,20110613,000000,19.7658,20.2678,19.7658,19.984,14414984.232514,0
+BBY.US,D,20110614,000000,21.5712,21.717,20.3529,20.8944,44786607.536154,0
+BBY.US,D,20110615,000000,20.7254,21.5857,20.683,21.0856,17456023.87143,0
+BBY.US,D,20110616,000000,21.0431,21.3182,20.5749,20.8075,12736329.846349,0
+BBY.US,D,20110617,000000,21.1098,21.5606,20.9851,21.5016,14686042.614067,0
+BBY.US,D,20110620,000000,21.4119,21.883,21.3703,21.8666,10324673.344467,0
+BBY.US,D,20110621,000000,22.7595,22.7741,22.1485,22.4545,18875988.689203,0
+BBY.US,D,20110622,000000,22.3879,22.5182,22.0211,22.0298,8746355.4004374,0
+BBY.US,D,20110623,000000,21.687,22.3097,21.5827,22.2749,10806177.640369,0
+BBY.US,D,20110624,000000,22.3204,22.527,22.0568,22.527,19318156.409562,0
+BBY.US,D,20110627,000000,22.3879,22.5028,21.6551,21.716,11945271.685076,0
+BBY.US,D,20110628,000000,21.8057,22.1958,21.7372,22.135,9008078.906837,0
+BBY.US,D,20110629,000000,22.2333,22.3271,21.8666,21.9622,7999212.1711408,0
+BBY.US,D,20110630,000000,22.0539,22.217,21.8685,21.8859,7626387.9058514,0
+BBY.US,D,20110701,000000,21.8608,22.3271,21.7932,22.2963,8470620.2588636,0
+BBY.US,D,20110705,000000,22.2963,22.6215,22.2333,22.4603,9509322.9625907,0
+BBY.US,D,20110706,000000,22.4834,22.4883,22.1756,22.2963,7431577.8037993,0
+BBY.US,D,20110707,000000,22.468,22.749,22.3637,22.4883,8449324.6864867,0
+BBY.US,D,20110708,000000,22.2403,22.3801,22.1292,22.1669,8036382.8319097,0
+BBY.US,D,20110711,000000,21.9545,22.1233,21.576,21.6609,8775880.6202941,0
+BBY.US,D,20110712,000000,21.5422,21.9409,21.1474,21.7024,6849324.8065169,0
+BBY.US,D,20110713,000000,21.8057,21.9882,21.6725,21.7729,6797775.8277283,0
+BBY.US,D,20110714,000000,21.325,21.4437,20.4706,20.5218,17638955.10661,0
+BBY.US,D,20110715,000000,20.569,20.6366,20.2534,20.6309,12272636.599964,0
+BBY.US,D,20110718,000000,20.4649,20.515,20.0313,20.1771,9244367.6751796,0
+BBY.US,D,20110719,000000,20.3383,20.3452,19.9049,20.2195,10043084.743119,0
+BBY.US,D,20110720,000000,20.2737,20.2882,19.9879,20.1491,6847536.968688,0
+BBY.US,D,20110721,000000,20.2659,20.7583,20.1626,20.6926,8446544.5261548,0
+BBY.US,D,20110722,000000,20.6309,20.684,20.4136,20.5952,4775597.6216175,0
+BBY.US,D,20110725,000000,20.2341,20.4967,20.2041,20.4136,4837445.830726,0
+BBY.US,D,20110726,000000,20.4658,20.7293,20.3258,20.7293,8877880.600989,0
+BBY.US,D,20110727,000000,20.4967,20.5536,19.9126,20.0535,10304747.135711,0
+BBY.US,D,20110728,000000,20.0256,20.2195,19.4511,19.4666,9501690.9874327,0
+BBY.US,D,20110729,000000,19.3005,19.4685,18.9838,19.232,10944692.603186,0
+BBY.US,D,20110801,000000,19.4811,19.5284,18.6575,18.784,10152227.788511,0
+BBY.US,D,20110802,000000,18.6412,18.9442,18.4481,18.7319,15937453.478851,0
+BBY.US,D,20110803,000000,18.8449,18.896,18.3312,18.7995,12478032.856483,0
+BBY.US,D,20110804,000000,18.5474,18.562,17.3263,17.3619,18118387.748017,0
+BBY.US,D,20110805,000000,17.586,17.806,17.1516,17.781,18126004.185768,0
+BBY.US,D,20110808,000000,17.1516,17.3542,16.5684,16.6881,15551911.326621,0
+BBY.US,D,20110809,000000,16.9005,17.5106,16.4438,17.502,17084954.297498,0
+BBY.US,D,20110810,000000,17.2799,17.3263,16.7422,16.7798,9548649.1798613,0
+BBY.US,D,20110811,000000,16.8493,17.6188,16.72,17.3861,9096663.8888524,0
+BBY.US,D,20110812,000000,17.4856,17.7405,16.3869,16.498,16711515.786651,0
+BBY.US,D,20110815,000000,16.6756,17.1342,16.4911,17.0849,8909416.3615328,0
+BBY.US,D,20110816,000000,16.9005,17.3765,16.8957,17.3263,7473542.2730687,0
+BBY.US,D,20110817,000000,17.4402,17.6507,17.0849,17.2895,6990970.0392746,0
+BBY.US,D,20110818,000000,16.8271,16.8271,16.1967,16.7325,17029176.036059,0
+BBY.US,D,20110819,000000,16.5134,17.3619,16.4689,16.7624,10071598.995582,0
+BBY.US,D,20110822,000000,17.0395,17.1593,16.5346,16.6881,8585824.965307,0
+BBY.US,D,20110823,000000,16.7547,17.1969,16.5876,16.9884,8522381.5822379,0
+BBY.US,D,20110824,000000,17.0482,17.5106,16.9294,17.4517,5420518.167361,0
+BBY.US,D,20110825,000000,17.4585,17.5966,16.7624,16.8194,7328210.5311378,0
+BBY.US,D,20110826,000000,16.72,17.4035,16.5684,17.2713,5775712.6529016,0
+BBY.US,D,20110829,000000,17.4585,17.7664,17.3388,17.7164,5198218.2459931,0
+BBY.US,D,20110830,000000,17.5907,17.7664,17.4122,17.5801,6987711.3267546,0
+BBY.US,D,20110831,000000,17.6621,18.0599,17.6034,17.8331,7000954.3781113,0
+BBY.US,D,20110901,000000,17.8301,17.9258,17.2713,17.2713,6286323.6944525,0
+BBY.US,D,20110902,000000,17.0183,17.0705,16.6553,16.7953,7315187.0751576,0
+BBY.US,D,20110906,000000,16.2565,16.3773,16.0268,16.2363,11509033.03988,0
+BBY.US,D,20110907,000000,16.4612,17.1061,16.3618,17.1061,7782310.9813858,0
+BBY.US,D,20110908,000000,16.9825,17.0105,16.717,16.859,6871795.0069923,0
+BBY.US,D,20110909,000000,16.6282,17.1979,16.5453,17.0714,10994575.971761,0
+BBY.US,D,20110912,000000,16.8957,17.5589,16.7701,17.3909,12545913.723479,0
+BBY.US,D,20110913,000000,17.2094,17.2094,15.8424,16.2691,47197122.55641,0
+BBY.US,D,20110914,000000,16.0799,16.9671,15.9534,16.7257,18890406.368658,0
+BBY.US,D,20110915,000000,16.9005,17.9142,16.9005,17.8938,18004680.847774,0
+BBY.US,D,20110916,000000,18.0532,18.1873,17.5888,17.7134,15455617.71823,0
+BBY.US,D,20110919,000000,17.446,17.6034,17.2576,17.4856,7758568.7850506,0
+BBY.US,D,20110920,000000,17.586,17.8214,17.2576,17.2713,8150589.0008868,0
+BBY.US,D,20110921,000000,17.3127,17.4933,16.7981,16.8059,6253006.3110434,0
+BBY.US,D,20110922,000000,16.2749,17.0395,16.2479,16.8957,13235963.190733,0
+BBY.US,D,20110923,000000,16.8174,16.9825,16.6862,16.8484,9244044.4970783,0
+BBY.US,D,20110926,000000,17.055,17.6081,16.8803,17.5676,3152023.3493267,0
+BBY.US,D,20110927,000000,17.5888,17.7318,17.0926,17.2036,9880822.4048309,0
+BBY.US,D,20110928,000000,17.2462,17.3214,17.0105,17.0482,12574116.191942,0
+BBY.US,D,20110929,000000,17.3504,17.4537,16.5376,16.9884,11693590.523839,0
+BBY.US,D,20110930,000000,16.746,16.8049,16.3338,16.3435,7340931.5255618,0
+BBY.US,D,20111003,000000,16.2643,16.4873,15.4978,15.5122,13570557.143979,0
+BBY.US,D,20111004,000000,15.3192,15.992,15.2804,15.9776,13222935.591444,0
+BBY.US,D,20111005,000000,16.0876,16.3773,15.9129,16.2411,13029426.488414,0
+BBY.US,D,20111006,000000,16.2643,17.0105,16.2498,17.0105,7178354.2957909,0
+BBY.US,D,20111007,000000,17.4237,17.8552,17.3504,17.3726,14332639.073837,0
+BBY.US,D,20111010,000000,17.6748,17.7443,17.3929,17.5947,6664939.2698814,0
+BBY.US,D,20111011,000000,17.6149,18.143,17.4807,18.0851,7044210.523958,0
+BBY.US,D,20111012,000000,18.1942,18.4548,17.9258,18.1063,7049408.3050849,0
+BBY.US,D,20111013,000000,18.0388,18.2598,17.864,17.9171,5502394.0962957,0
+BBY.US,D,20111014,000000,18.1729,18.2598,17.8361,17.9953,5640810.6555236,0
+BBY.US,D,20111017,000000,17.8361,18.0609,17.4073,17.442,5716093.5440293,0
+BBY.US,D,20111018,000000,17.4894,17.9818,17.2036,17.7983,6876267.7090461,0
+BBY.US,D,20111019,000000,17.6931,17.8361,17.442,17.5618,5618036.9576648,0
+BBY.US,D,20111020,000000,17.5338,18.0996,17.2905,18.0445,7250868.4180645,0
+BBY.US,D,20111021,000000,18.2414,18.506,18.0195,18.2897,5104979.2921557,0
+BBY.US,D,20111024,000000,18.3621,18.8236,18.3043,18.5359,5805234.7652764,0
+BBY.US,D,20111025,000000,18.312,18.6412,18.1662,18.2666,5373529.9359422,0
+BBY.US,D,20111026,000000,18.5427,18.8303,18.1497,18.6922,8735979.5189013,0
+BBY.US,D,20111027,000000,19.0639,19.3575,18.9086,18.9693,12756731.499811,0
+BBY.US,D,20111028,000000,19.1027,19.1664,18.4075,18.5871,9402552.9974219,0
+BBY.US,D,20111031,000000,18.9076,18.9076,18.3052,18.3959,9408722.3845068,0
+BBY.US,D,20111101,000000,17.8998,18.5735,17.7636,18.1873,7433161.5836604,0
+BBY.US,D,20111102,000000,18.5581,18.9375,18.5128,18.6489,8561016.9027344,0
+BBY.US,D,20111103,000000,18.812,18.9693,18.2183,18.9442,7705500.2476902,0
+BBY.US,D,20111104,000000,18.7251,19.3015,18.7251,19.1547,7564161.6197977,0
+BBY.US,D,20111107,000000,19.0726,19.3073,18.3998,18.5581,9516840.9967515,0
+BBY.US,D,20111108,000000,18.5871,18.8506,18.1497,18.8236,9471107.1521292,0
+BBY.US,D,20111109,000000,18.6768,19.6095,18.6701,19.09,14527972.268648,0
+BBY.US,D,20111110,000000,19.4144,19.7011,18.951,19.146,10924867.905499,0
+BBY.US,D,20111111,000000,19.37,19.8904,19.3575,19.7011,7394763.4676033,0
+BBY.US,D,20111114,000000,19.5882,19.7272,19.3005,19.3817,5424402.5195384,0
+BBY.US,D,20111115,000000,19.2378,19.708,19.2378,19.6779,10113571.751469,0
+BBY.US,D,20111116,000000,19.4685,19.8769,19.4067,19.6779,9311202.3566564,0
+BBY.US,D,20111117,000000,19.7011,19.7503,19.1104,19.3005,8734724.0962776,0
+BBY.US,D,20111118,000000,19.3208,19.4221,18.8632,18.9761,7716756.5823866,0
+BBY.US,D,20111121,000000,18.7512,18.7512,18.0996,18.5195,8761772.653186,0
+BBY.US,D,20111122,000000,18.4317,18.5359,18.1662,18.3621,6533849.1167735,0
+BBY.US,D,20111123,000000,18.2135,18.3553,17.9741,18.0319,4597006.5026035,0
+BBY.US,D,20111125,000000,17.9132,18.4991,17.9132,17.9741,3986435.0242075,0
+BBY.US,D,20111128,000000,18.9019,18.9588,18.3872,18.5803,8137037.2730105,0
+BBY.US,D,20111129,000000,18.6701,19.6239,18.5871,19.539,12773751.177312,0
+BBY.US,D,20111130,000000,19.8045,19.9319,18.9019,18.9993,14206190.462623,0
+BBY.US,D,20111201,000000,18.8632,19.1895,18.7966,18.9838,9189446.0428738,0
+BBY.US,D,20111202,000000,19.2233,19.4617,19.0417,19.3575,7332686.3406734,0
+BBY.US,D,20111205,000000,19.6095,20.0033,19.5119,19.8962,7701554.7817053,0
+BBY.US,D,20111206,000000,19.8614,19.9947,19.6269,19.7244,8419885.4402915,0
+BBY.US,D,20111207,000000,19.6413,19.8093,19.1614,19.7175,7424444.0615472,0
+BBY.US,D,20111208,000000,19.6665,19.9947,19.1664,19.232,8422492.6174728,0
+BBY.US,D,20111209,000000,19.2174,19.7822,19.0631,19.7108,6681113.7123478,0
+BBY.US,D,20111212,000000,19.652,19.958,19.2542,19.6856,11123893.824448,0
+BBY.US,D,20111213,000000,17.8707,18.0319,16.5655,16.6418,45223213.900023,0
+BBY.US,D,20111214,000000,16.7113,16.888,16.1388,16.3773,21153520.064143,0
+BBY.US,D,20111215,000000,16.4612,16.7247,16.2151,16.3821,12162290.959138,0
+BBY.US,D,20111216,000000,16.5047,16.5471,16.2247,16.2662,12555285.888413,0
+BBY.US,D,20111219,000000,16.3048,16.4032,15.7671,15.8212,12748935.863948,0
+BBY.US,D,20111220,000000,16.0143,16.3116,15.9129,16.1725,13387792.676986,0
+BBY.US,D,20111221,000000,16.1725,16.1997,15.9186,16.0451,8476023.1337855,0
+BBY.US,D,20111222,000000,16.0258,16.3435,15.9669,16.2855,8579858.6003626,0
+BBY.US,D,20111223,000000,16.2161,16.3348,16.1311,16.3271,5359939.8824579,0
+BBY.US,D,20111227,000000,16.2721,16.5403,16.0258,16.4333,9535387.4836143,0
+BBY.US,D,20111228,000000,16.4333,16.4893,16.049,16.1311,6222543.6675279,0
+BBY.US,D,20111229,000000,16.1658,16.3637,16.1591,16.3194,5029186.7766444,0
+BBY.US,D,20111230,000000,16.3135,16.5953,16.2922,16.5047,5836864.7860997,0
+BBY.US,D,20120103,000000,16.7287,16.8628,16.6244,16.7219,7690828.7905597,0
+BBY.US,D,20120104,000000,16.6959,16.6959,16.2074,16.4052,11096101.543575,0
+BBY.US,D,20120105,000000,16.4052,16.802,16.1388,16.5549,11984927.295412,0
+BBY.US,D,20120106,000000,16.6553,17.3746,16.6389,17.1061,12564228.185039,0
+BBY.US,D,20120109,000000,17.1467,17.4315,16.9188,17.39,9843685.9263611,0
+BBY.US,D,20120110,000000,17.4836,17.6265,17.223,17.4566,10040158.531145,0
+BBY.US,D,20120111,000000,17.3659,17.6786,17.2751,17.5232,6630777.6872659,0
+BBY.US,D,20120112,000000,17.5589,17.6517,17.3292,17.4836,5368391.1969684,0
+BBY.US,D,20120113,000000,17.3823,17.444,16.9353,17.1534,6081914.5812998,0
+BBY.US,D,20120117,000000,17.3032,17.4769,17.2191,17.2751,4971218.7764043,0
+BBY.US,D,20120118,000000,17.2751,17.8022,17.1757,17.7761,6437026.2006605,0
+BBY.US,D,20120119,000000,17.7694,17.9248,17.697,17.7278,6530236.151335,0
+BBY.US,D,20120120,000000,17.7694,17.9644,17.6343,17.6574,6070151.7270796,0
+BBY.US,D,20120123,000000,17.6265,18.2057,17.6197,18.143,7808560.9154866,0
+BBY.US,D,20120124,000000,18.0715,18.0851,17.7346,17.9122,5943574.6732881,0
+BBY.US,D,20120125,000000,17.8448,18.226,17.5512,18.1575,6486760.4101118,0
+BBY.US,D,20120126,000000,18.2144,18.3573,17.6111,17.6699,9292055.0899902,0
+BBY.US,D,20120127,000000,17.7191,18.0011,17.5801,17.9644,5637470.1126511,0
+BBY.US,D,20120130,000000,17.754,17.9876,17.6265,17.9248,5303052.2500367,0
+BBY.US,D,20120131,000000,17.3223,17.3746,16.7247,16.9092,13800232.155349,0
+BBY.US,D,20120201,000000,17.0395,17.2114,16.9353,17.0772,9420685.1533858,0
+BBY.US,D,20120202,000000,17.0772,17.2838,17.0327,17.1593,5299022.8820447,0
+BBY.US,D,20120203,000000,17.3427,17.3929,16.8078,16.8513,11964404.450161,0
+BBY.US,D,20120206,000000,16.7953,17.4566,16.7817,17.4257,9308592.0719932,0
+BBY.US,D,20120207,000000,17.3223,17.9518,17.2596,17.9248,10863652.586839,0
+BBY.US,D,20120208,000000,17.8611,18.1873,17.8264,17.9374,9210520.9840471,0
+BBY.US,D,20120209,000000,18.0108,18.0715,17.6854,17.9045,6399603.8338704,0
+BBY.US,D,20120210,000000,17.7694,17.8697,17.5976,17.7104,4893584.5600473,0
+BBY.US,D,20120213,000000,17.809,17.9731,17.6699,17.8022,3870306.3598594,0
+BBY.US,D,20120214,000000,17.8331,18.0108,17.754,18.0011,3936838.5797801,0
+BBY.US,D,20120215,000000,18.0667,18.1497,17.7838,17.9045,5219541.7857058,0
+BBY.US,D,20120216,000000,17.8525,18.2907,17.8525,18.2675,5134535.5868298,0
+BBY.US,D,20120217,000000,18.3052,18.3959,18.143,18.1575,4688616.1001811,0
+BBY.US,D,20120221,000000,18.313,18.5688,18.256,18.2993,7708588.0487144,0
+BBY.US,D,20120222,000000,18.3428,18.4095,17.6912,17.7104,8080581.5805515,0
+BBY.US,D,20120223,000000,17.6786,18.0802,17.6786,17.7906,5577213.9700218,0
+BBY.US,D,20120224,000000,17.7838,17.8901,17.5976,17.6517,3995320.3503347,0
+BBY.US,D,20120227,000000,17.5907,17.8331,17.4179,17.6621,4266670.8351708,0
+BBY.US,D,20120228,000000,17.643,18.0851,17.4769,18.0378,5594868.6096247,0
+BBY.US,D,20120229,000000,18.0745,18.1323,17.417,17.444,8204640.5383048,0
+BBY.US,D,20120301,000000,17.4933,17.7104,17.3659,17.444,5802492.930553,0
+BBY.US,D,20120302,000000,17.39,17.471,17.1457,17.166,4632801.5847881,0
+BBY.US,D,20120305,000000,17.1061,17.501,16.9671,17.4016,5449508.9003581,0
+BBY.US,D,20120306,000000,17.1332,17.2953,16.9324,16.9912,5500786.4924079,0
+BBY.US,D,20120307,000000,16.9931,17.4016,16.8928,17.223,6042973.6917652,0
+BBY.US,D,20120308,000000,17.3369,17.444,17.1815,17.3369,3549866.9859472,0
+BBY.US,D,20120309,000000,17.2751,17.5801,17.2385,17.4933,4565244.9317199,0
+BBY.US,D,20120312,000000,17.4566,17.5154,17.2673,17.3427,3948370.4445241,0
+BBY.US,D,20120313,000000,17.4933,17.5454,17.2915,17.3659,6391359.6848093,0
+BBY.US,D,20120314,000000,17.3369,17.4016,16.7576,16.8928,10236474.726015,0
+BBY.US,D,20120315,000000,16.8986,17.8448,16.5221,17.7973,14300159.67467,0
+BBY.US,D,20120316,000000,17.7838,18.114,17.5976,18.0262,14491150.681661,0
+BBY.US,D,20120319,000000,17.9045,18.5832,17.8766,18.4509,12086870.305608,0
+BBY.US,D,20120320,000000,18.2829,18.645,17.9876,18.5688,9676286.9207539,0
+BBY.US,D,20120321,000000,18.5688,19.314,18.5534,19.1664,19079360.939281,0
+BBY.US,D,20120322,000000,19.0562,19.455,18.8922,19.0408,11018637.202888,0
+BBY.US,D,20120323,000000,19.2097,19.7399,18.9492,19.4279,11906616.683862,0
+BBY.US,D,20120326,000000,19.5554,19.5978,19.1383,19.3304,10588833.116551,0
+BBY.US,D,20120327,000000,19.3912,19.4241,18.982,19.0166,9795699.157476,0
+BBY.US,D,20120328,000000,19.0823,19.2774,18.7328,18.8024,13855089.566364,0
+BBY.US,D,20120329,000000,17.8824,17.9953,16.9188,17.4933,43031107.198167,0
+BBY.US,D,20120330,000000,17.3223,17.3513,16.6765,16.7219,23877585.171288,0
+BBY.US,D,20120402,000000,16.4119,16.8078,16.1031,16.6959,15833840.715132,0
+BBY.US,D,20120403,000000,16.5057,16.8821,16.4555,16.6341,11685940.939617,0
+BBY.US,D,20120404,000000,16.498,16.9324,16.0693,16.2054,14548612.162378,0
+BBY.US,D,20120405,000000,16.0538,16.1987,15.8434,15.996,7155810.5515808,0
+BBY.US,D,20120409,000000,15.7584,16.0577,15.5866,15.9987,11885714.725839,0
+BBY.US,D,20120410,000000,15.881,16.7693,14.9745,15.0566,41940331.387065,0
+BBY.US,D,20120411,000000,15.0305,15.6368,14.9745,15.5084,19311475.323818,0
+BBY.US,D,20120412,000000,15.4901,15.9216,15.4012,15.7092,27440324.382438,0
+BBY.US,D,20120413,000000,15.6812,15.8723,15.4901,15.5663,25991038.402776,0
+BBY.US,D,20120416,000000,15.5741,15.5875,15.2332,15.4312,10246715.950009,0
+BBY.US,D,20120417,000000,15.5721,15.6667,15.4504,15.5952,8327159.2209414,0
+BBY.US,D,20120418,000000,15.8221,15.9554,15.6368,15.6938,8820295.8568306,0
+BBY.US,D,20120419,000000,15.6938,15.8656,15.5741,15.6522,6202769.7253771,0
+BBY.US,D,20120420,000000,15.6098,15.6522,15.2197,15.2747,13801891.550597,0
+BBY.US,D,20120423,000000,15.1251,15.6155,15.0305,15.4755,10681366.672034,0
+BBY.US,D,20120424,000000,15.2804,15.5305,15.1107,15.4379,9504542.6198445,0
+BBY.US,D,20120425,000000,15.5875,15.7806,15.5161,15.7092,6733002.4424735,0
+BBY.US,D,20120426,000000,15.714,15.8076,15.6155,15.7285,6747147.6993626,0
+BBY.US,D,20120427,000000,15.8135,15.8877,15.5441,15.8877,7055003.8438747,0
+BBY.US,D,20120430,000000,15.8877,15.9487,15.602,15.7005,4884155.4246152,0
+BBY.US,D,20120501,000000,15.6938,16.1436,15.6445,15.9746,7812155.2360346,0
+BBY.US,D,20120502,000000,15.8434,15.8502,15.6368,15.7198,5479453.63025,0
+BBY.US,D,20120503,000000,15.7806,15.7942,15.2844,15.3568,12591238.416339,0
+BBY.US,D,20120504,000000,15.353,15.3607,14.7853,14.8123,8347374.4254994,0
+BBY.US,D,20120507,000000,14.6985,14.9021,14.6278,14.6704,7300069.1764835,0
+BBY.US,D,20120508,000000,14.5614,14.5855,14.0882,14.317,10991498.529009,0
+BBY.US,D,20120509,000000,14.1587,14.5111,14.0815,14.3036,8496060.176057,0
+BBY.US,D,20120510,000000,14.3586,14.3721,14.1442,14.1896,9844366.4648625,0
+BBY.US,D,20120511,000000,13.8508,14.1211,13.679,13.7175,10550581.052137,0
+BBY.US,D,20120514,000000,13.6171,14.0139,13.5312,13.9155,11210226.918028,0
+BBY.US,D,20120515,000000,13.9742,13.9802,13.5524,13.6027,6637192.5654084,0
+BBY.US,D,20120516,000000,13.6867,13.8672,13.4607,13.4607,7640999.2850017,0
+BBY.US,D,20120517,000000,13.4946,13.4946,13.1064,13.1189,12082328.203129,0
+BBY.US,D,20120518,000000,13.1992,13.2763,12.6942,12.8168,13756441.522641,0
+BBY.US,D,20120521,000000,12.5629,13.0108,12.4712,12.9258,14172589.262549,0
+BBY.US,D,20120522,000000,13.3739,13.4192,12.7637,13.1315,32188504.692646,0
+BBY.US,D,20120523,000000,12.9974,13.2397,12.7763,13.2116,10204645.82636,0
+BBY.US,D,20120524,000000,13.3381,13.5389,13.2059,13.3883,9646800.0265055,0
+BBY.US,D,20120525,000000,13.2908,13.6915,13.2908,13.6345,7920488.2645196,0
+BBY.US,D,20120529,000000,13.6944,13.8015,13.5524,13.7175,8545684.5878201,0
+BBY.US,D,20120530,000000,13.6258,13.8286,13.5177,13.6596,8066261.2688578,0
+BBY.US,D,20120531,000000,13.6171,13.6596,13.2271,13.3208,9031171.6394881,0
+BBY.US,D,20120601,000000,13.0108,13.231,12.9327,13.0177,10557726.188489,0
+BBY.US,D,20120604,000000,13.0321,13.1151,12.7464,12.9626,12604319.878645,0
+BBY.US,D,20120605,000000,12.9385,13.6915,12.9327,13.6345,13663491.564607,0
+BBY.US,D,20120606,000000,13.7078,14.1587,13.6915,14.151,10569796.683401,0
+BBY.US,D,20120607,000000,13.5698,14.4599,12.9385,14.0139,46235209.869833,0
+BBY.US,D,20120608,000000,14.0139,14.5893,13.9145,14.3316,14707118.591067,0
+BBY.US,D,20120611,000000,14.4387,14.6607,13.9742,13.9869,12650006.075214,0
+BBY.US,D,20120612,000000,14.0748,14.4117,13.9869,14.3721,9625804.8440302,0
+BBY.US,D,20120613,000000,14.2572,14.3721,13.8334,13.9145,13774562.284506,0
+BBY.US,D,20120614,000000,14.1442,14.2949,14.0294,14.2099,9265468.512034,0
+BBY.US,D,20120615,000000,14.2225,14.3721,14.1973,14.3653,8898814.6696568,0
+BBY.US,D,20120618,000000,14.236,14.3866,14.0932,14.2032,6364619.8044206,0
+BBY.US,D,20120619,000000,14.5893,14.9909,14.4165,14.5111,15815799.711967,0
+BBY.US,D,20120620,000000,14.5507,14.6607,14.402,14.5671,7708466.8569265,0
+BBY.US,D,20120621,000000,14.6607,14.7321,13.8508,13.9742,11302533.627343,0
+BBY.US,D,20120622,000000,14.0516,14.1973,13.7571,13.7639,8975754.881758,0
+BBY.US,D,20120625,000000,13.6567,13.6634,13.2465,13.2763,8433406.0933502,0
+BBY.US,D,20120626,000000,13.3612,15.4872,13.1915,13.8951,24225258.515186,0
+BBY.US,D,20120627,000000,13.7861,14.2871,13.5351,14.2032,12479018.964023,0
+BBY.US,D,20120628,000000,14.0613,15.017,13.9068,14.9755,20265662.810784,0
+BBY.US,D,20120629,000000,15.1473,15.2438,14.5584,15.0315,12387581.313768,0
+BBY.US,D,20120702,000000,15.6938,16.9034,15.6503,15.9236,49883730.078639,0
+BBY.US,D,20120703,000000,15.829,15.882,15.4823,15.602,9044048.0079992,0
+BBY.US,D,20120705,000000,15.714,15.9052,15.5779,15.5952,8582192.3191508,0
+BBY.US,D,20120706,000000,15.4823,15.6358,15.4205,15.4872,11148937.019806,0
+BBY.US,D,20120709,000000,15.4273,15.4823,15.0122,15.1926,8880309.615884,0
+BBY.US,D,20120710,000000,15.2613,15.5721,14.0613,15.1617,10271426.64482,0
+BBY.US,D,20120711,000000,14.2949,14.5835,13.8508,13.8951,22929712.087222,0
+BBY.US,D,20120712,000000,13.8431,14.0004,13.5794,13.6423,17645248.792965,0
+BBY.US,D,20120713,000000,13.5351,13.6703,13.1836,13.6287,13924500.350205,0
+BBY.US,D,20120716,000000,13.7234,13.7571,13.3555,13.5563,9753062.436323,0
+BBY.US,D,20120717,000000,13.5698,13.6287,13.2271,13.4983,7371026.4504046,0
+BBY.US,D,20120718,000000,13.4299,13.6992,13.3478,13.5206,8390561.1709207,0
+BBY.US,D,20120719,000000,13.4781,13.5563,13.2397,13.456,9440182.5296615,0
+BBY.US,D,20120720,000000,13.3555,13.4212,12.9964,13.0755,9181623.4755022,0
+BBY.US,D,20120723,000000,12.9114,13.5052,12.7464,13.398,12408529.884017,0
+BBY.US,D,20120724,000000,13.2908,13.3826,12.8168,12.9828,14663585.879346,0
+BBY.US,D,20120725,000000,12.9114,12.9327,12.3824,12.4374,13461068.132286,0
+BBY.US,D,20120726,000000,12.618,12.6817,12.17,12.3572,15240021.670806,0
+BBY.US,D,20120727,000000,12.4779,12.8333,12.4722,12.7396,10500057.542323,0
+BBY.US,D,20120730,000000,13.4781,13.4829,12.7464,12.953,11074986.20514,0
+BBY.US,D,20120731,000000,12.8534,13.1392,12.7947,12.9781,10293152.085505,0
+BBY.US,D,20120801,000000,13.0321,13.4047,12.7947,12.9626,17160608.012158,0
+BBY.US,D,20120802,000000,12.8033,12.8168,12.3148,12.4722,9565807.6582127,0
+BBY.US,D,20120803,000000,12.7686,12.7897,12.5523,12.6517,5902953.6719585,0
+BBY.US,D,20120806,000000,15.4939,15.4939,13.6992,14.3393,69249086.028379,0
+BBY.US,D,20120807,000000,14.1973,14.3798,13.816,14.2726,17122450.208023,0
+BBY.US,D,20120808,000000,14.1819,14.3586,13.9869,14.2437,11677801.409109,0
+BBY.US,D,20120809,000000,14.1973,14.3316,13.2397,13.7639,16317614.508534,0
+BBY.US,D,20120810,000000,13.65,13.9588,13.6287,13.7794,6578151.4481401,0
+BBY.US,D,20120813,000000,13.6992,14.151,13.6992,13.9742,7669562.2213456,0
+BBY.US,D,20120814,000000,13.928,13.9665,13.6056,13.8807,9033235.0073647,0
+BBY.US,D,20120815,000000,13.8951,14.0516,13.6143,13.8874,5808632.2786477,0
+BBY.US,D,20120816,000000,14.1355,14.7389,14.0516,14.6395,11096709.57417,0
+BBY.US,D,20120817,000000,14.5671,14.7389,14.3962,14.5382,10575235.812277,0
+BBY.US,D,20120820,000000,13.6287,13.7707,13.0108,13.0254,30675826.085451,0
+BBY.US,D,20120821,000000,11.75,13.1547,11.6555,12.8457,58983472.446071,0
+BBY.US,D,20120822,000000,12.6315,13.0177,12.5658,12.7096,11920854.129376,0
+BBY.US,D,20120823,000000,13.1248,13.1992,12.7947,12.9191,16098259.44403,0
+BBY.US,D,20120824,000000,12.781,12.8457,12.3148,12.4162,14713972.659962,0
+BBY.US,D,20120827,000000,13.2696,13.3759,12.7608,12.8168,24022486.009085,0
+BBY.US,D,20120828,000000,12.9626,13.1248,12.5889,12.8111,20264233.369182,0
+BBY.US,D,20120829,000000,12.6971,13.1189,12.5195,13.0611,15113943.885749,0
+BBY.US,D,20120830,000000,12.9704,13.0534,12.7541,12.7686,6781009.9279036,0
+BBY.US,D,20120831,000000,12.8333,13.0177,12.6315,12.725,8125229.8782186,0
+BBY.US,D,20120904,000000,12.7096,12.9452,12.558,12.925,6831495.1121093,0
+BBY.US,D,20120905,000000,12.9626,13.0465,12.7947,12.8457,8781650.1780614,0
+BBY.US,D,20120906,000000,12.9191,13.091,12.8738,13.0832,7891513.0689312,0
+BBY.US,D,20120907,000000,13.1151,13.4878,12.9818,13.2001,9922072.1532996,0
+BBY.US,D,20120910,000000,13.1778,13.4946,13.1189,13.1615,5732767.255229,0
+BBY.US,D,20120911,000000,13.3005,13.4878,13.1064,13.452,5562960.9870991,0
+BBY.US,D,20120912,000000,13.5177,13.6036,13.3786,13.452,7785100.4641627,0
+BBY.US,D,20120913,000000,13.4318,13.4597,13.1064,13.2639,7860830.8300393,0
+BBY.US,D,20120914,000000,13.1557,13.5389,13.1557,13.452,7067698.9426174,0
+BBY.US,D,20120917,000000,13.3941,13.4086,12.8883,13.0031,9097815.7287513,0
+BBY.US,D,20120918,000000,12.8226,12.9771,12.6421,12.786,8362042.7751483,0
+BBY.US,D,20120919,000000,12.8139,13.2415,12.786,12.9877,8215984.9183171,0
+BBY.US,D,20120920,000000,12.925,13.2483,12.8507,13.0987,6826353.2656537,0
+BBY.US,D,20120921,000000,13.1325,13.2126,12.896,12.896,8750830.1741456,0
+BBY.US,D,20120924,000000,12.8507,12.9094,12.7058,12.7511,7708788.9992004,0
+BBY.US,D,20120925,000000,12.7569,12.8438,12.2578,12.2578,7815121.8452708,0
+BBY.US,D,20120926,000000,12.2444,13.1151,12.1498,12.7357,14324260.267234,0
+BBY.US,D,20120927,000000,12.8139,12.8584,12.4036,12.729,5121607.4269564,0
+BBY.US,D,20120928,000000,12.5755,12.6845,12.4104,12.4538,5994503.1915556,0
+BBY.US,D,20121001,000000,12.4538,12.6267,12.2723,12.3013,6146422.7947791,0
+BBY.US,D,20121002,000000,12.3659,12.4172,12.199,12.2878,4869711.8494791,0
+BBY.US,D,20121003,000000,12.669,12.9375,12.4635,12.8584,12756702.496649,0
+BBY.US,D,20121004,000000,12.9172,13.4164,12.8651,13.3236,10902330.376253,0
+BBY.US,D,20121005,000000,13.2937,13.3941,12.9442,13.0534,6099514.3220585,0
+BBY.US,D,20121008,000000,12.8883,13.1933,12.8883,12.9694,2934917.0657767,0
+BBY.US,D,20121009,000000,12.9877,13.0177,12.7357,12.9172,3979399.6855438,0
+BBY.US,D,20121010,000000,13.0099,13.1778,12.8584,12.8883,7745693.4523668,0
+BBY.US,D,20121011,000000,12.9771,13.0688,12.8507,12.9172,5304850.446138,0
+BBY.US,D,20121012,000000,13.0031,13.0688,12.7723,12.786,3113747.460885,0
+BBY.US,D,20121015,000000,12.925,12.9694,12.5677,12.6536,3717511.4826118,0
+BBY.US,D,20121016,000000,12.6777,12.8438,12.669,12.7511,3524044.8484995,0
+BBY.US,D,20121017,000000,12.7569,12.8303,12.5329,12.7357,3936398.3531999,0
+BBY.US,D,20121018,000000,12.6489,12.786,12.5262,12.6613,3932419.7407431,0
+BBY.US,D,20121019,000000,12.6489,12.6489,12.4683,12.4886,4362453.7807275,0
+BBY.US,D,20121022,000000,12.4635,12.6536,12.3418,12.3824,4616497.6639158,0
+BBY.US,D,20121023,000000,12.2645,12.4635,12.1274,12.2125,7364050.153894,0
+BBY.US,D,20121024,000000,12.2444,12.3312,11.8446,12.2501,10925588.841264,0
+BBY.US,D,20121025,000000,11.7935,11.8312,10.912,10.9835,22112674.342759,0
+BBY.US,D,20121026,000000,10.9748,11.107,10.6505,10.8319,12613221.778008,0
+BBY.US,D,20121031,000000,10.8155,11.1013,10.7739,11.0125,7084757.9815531,0
+BBY.US,D,20121101,000000,11.0424,11.0694,10.8667,10.8956,5438218.3833627,0
+BBY.US,D,20121102,000000,10.9487,10.9979,10.5867,10.635,6771887.3973368,0
+BBY.US,D,20121105,000000,10.6649,10.8474,10.4699,10.4795,6915024.2213306,0
+BBY.US,D,20121106,000000,10.55,10.8319,10.413,10.8242,6758094.321712,0
+BBY.US,D,20121107,000000,10.8899,11.5676,10.8319,11.1988,14300224.931787,0
+BBY.US,D,20121108,000000,11.2944,11.3011,11.0202,11.0462,5599809.5055943,0
+BBY.US,D,20121109,000000,11.0936,11.2394,10.9912,11.0762,4469911.5351885,0
+BBY.US,D,20121112,000000,11.2818,11.7683,11.2538,11.4738,9766818.222167,0
+BBY.US,D,20121113,000000,11.4584,11.5049,11.2538,11.3678,6822118.8038668,0
+BBY.US,D,20121114,000000,11.3678,11.498,11.054,11.1013,5562616.0566259,0
+BBY.US,D,20121115,000000,11.1418,11.2471,10.9033,11.0424,4687736.6828481,0
+BBY.US,D,20121116,000000,11.0202,11.0936,9.79026,9.95535,23992427.338196,0
+BBY.US,D,20121119,000000,10.3299,10.353,9.92152,9.95535,14078076.241197,0
+BBY.US,D,20121120,000000,9.27857,9.31333,8.50035,8.65994,45241573.937981,0
+BBY.US,D,20121121,000000,8.56475,8.65994,8.26132,8.37727,25904110.744356,0
+BBY.US,D,20121123,000000,8.51464,8.64458,8.35612,8.47014,9996856.8088994,0
+BBY.US,D,20121126,000000,8.50759,9.11407,8.47014,9.03644,21745932.455066,0
+BBY.US,D,20121127,000000,9.03644,9.70625,8.96548,9.33457,30313480.248595,0
+BBY.US,D,20121128,000000,9.2612,9.66473,9.16572,9.66473,14039246.185178,0
+BBY.US,D,20121129,000000,9.60778,9.7758,9.09302,9.37608,19136378.050109,0
+BBY.US,D,20121130,000000,9.33457,9.50834,9.12169,9.4929,17956439.265386,0
+BBY.US,D,20121203,000000,9.4929,9.52958,9.3394,9.35291,7170547.2658281,0
+BBY.US,D,20121204,000000,9.37608,9.39732,8.79799,8.79799,11769501.123657,0
+BBY.US,D,20121205,000000,8.83352,9.01077,8.70937,8.7474,8721275.951126,0
+BBY.US,D,20121206,000000,8.76584,9.0042,8.72539,8.95043,12424655.642603,0
+BBY.US,D,20121207,000000,9.10827,9.17624,8.74383,8.8034,9810946.534556,0
+BBY.US,D,20121210,000000,8.6247,9.16099,8.5522,9.09399,10637500.423938,0
+BBY.US,D,20121211,000000,9.12459,9.16099,8.79519,8.88962,10564727.344853,0
+BBY.US,D,20121212,000000,8.86818,9.08868,8.71313,8.94204,22275435.94978,0
+BBY.US,D,20121213,000000,10.1831,10.6291,10.0596,10.3647,59995392.800493,0
+BBY.US,D,20121214,000000,9.1466,9.24189,8.51648,8.84569,57633633.132939,0
+BBY.US,D,20121217,000000,8.87368,9.02119,8.85399,9.0042,10831359.636578,0
+BBY.US,D,20121218,000000,9.04591,9.08868,8.87368,8.89704,11380858.740474,0
+BBY.US,D,20121219,000000,8.89704,8.97205,8.72221,8.73456,8233954.4494031,0
+BBY.US,D,20121220,000000,8.74383,8.88121,8.66352,8.78785,8012783.5797348,0
+BBY.US,D,20121221,000000,8.69314,8.70589,8.51648,8.56765,11518491.178476,0
+BBY.US,D,20121224,000000,8.57566,8.60385,8.44977,8.49311,3131792.60736,0
+BBY.US,D,20121226,000000,8.5327,8.57991,8.3763,8.42052,6813876.7264602,0
+BBY.US,D,20121227,000000,8.43645,8.45788,8.22213,8.44977,7406722.0931733,0
+BBY.US,D,20121228,000000,8.34628,8.39841,8.24568,8.2897,6091385.1498217,0
+BBY.US,D,20121231,000000,8.33961,8.72221,8.2897,8.69846,11180249.041664,0
+BBY.US,D,20130102,000000,8.91114,8.96548,8.60385,8.6721,8942739.9599053,0
+BBY.US,D,20130103,000000,8.71313,8.96548,8.67925,8.8034,8316163.9147114,0
+BBY.US,D,20130104,000000,8.77868,8.88962,8.72925,8.88962,8273674.2810276,0
+BBY.US,D,20130107,000000,8.85399,8.97205,8.82435,8.96548,7015173.1787347,0
+BBY.US,D,20130108,000000,8.91944,8.957,8.6247,8.67925,9377961.4227441,0
+BBY.US,D,20130109,000000,8.72221,8.764,8.35535,8.50933,11347796.170567,0
+BBY.US,D,20130110,000000,8.64719,9.04591,8.5884,8.96548,13318966.099713,0
+BBY.US,D,20130111,000000,9.54986,10.5558,9.54986,10.4332,62362772.866689,0
+BBY.US,D,20130114,000000,10.2787,10.7702,10.2189,10.6291,26806054.21245,0
+BBY.US,D,20130115,000000,10.5558,10.6447,10.4245,10.5877,15321435.620789,0
+BBY.US,D,20130116,000000,10.5104,10.8367,10.5104,10.7702,9430654.990641,0
+BBY.US,D,20130117,000000,10.8367,10.9815,10.6746,10.7344,11337323.957098,0
+BBY.US,D,20130118,000000,10.7991,10.9583,10.6958,10.9246,8534677.8874905,0
+BBY.US,D,20130122,000000,10.9246,11.5743,10.8272,11.2973,18802177.711217,0
+BBY.US,D,20130123,000000,11.2239,11.5472,11.107,11.305,16663920.560465,0
+BBY.US,D,20130124,000000,11.2094,11.389,11.2017,11.2625,9541064.8527566,0
+BBY.US,D,20130125,000000,11.334,11.6149,11.2683,11.5831,12514541.623642,0
+BBY.US,D,20130128,000000,11.8774,12.0107,11.695,11.7896,14413301.013237,0
+BBY.US,D,20130129,000000,11.7896,11.8939,11.6515,11.7385,7346410.0158727,0
+BBY.US,D,20130130,000000,11.7539,11.8485,11.6293,11.6689,9186515.6875912,0
+BBY.US,D,20130131,000000,11.5608,11.9876,11.4652,11.9363,8729279.7882658,0
+BBY.US,D,20130201,000000,12.0194,12.0445,11.7162,11.8263,6136355.5897628,0
+BBY.US,D,20130204,000000,11.7752,11.8485,11.5472,11.5666,8450066.3387957,0
+BBY.US,D,20130205,000000,11.7162,11.8716,11.3427,11.695,7282353.4230731,0
+BBY.US,D,20130206,000000,11.5918,11.6786,11.4652,11.6786,6261466.9479993,0
+BBY.US,D,20130207,000000,11.6873,11.7307,11.334,11.4382,5353202.8620415,0
+BBY.US,D,20130208,000000,11.4566,11.4894,11.1013,11.2239,6504601.4986191,0
+BBY.US,D,20130211,000000,11.1863,11.5995,11.166,11.5338,5256565.3590057,0
+BBY.US,D,20130212,000000,11.4652,11.5271,11.2171,11.3272,6111660.4323601,0
+BBY.US,D,20130213,000000,11.3474,11.8939,10.1532,11.1013,23598191.487878,0
+BBY.US,D,20130214,000000,11.0462,12.0107,11.0125,11.5338,19617768.405013,0
+BBY.US,D,20130215,000000,11.695,12.3998,11.6873,12.3852,25069138.686935,0
+BBY.US,D,20130219,000000,12.868,13.0369,12.6267,12.7233,22325948.065495,0
+BBY.US,D,20130220,000000,12.9655,12.9944,12.3998,12.6623,10826889.006178,0
+BBY.US,D,20130221,000000,12.6421,12.8467,12.4085,12.7801,11732037.323777,0
+BBY.US,D,20130222,000000,12.7444,12.7801,12.4509,12.4953,7058727.6428286,0
+BBY.US,D,20130225,000000,12.5243,12.73,12.3631,12.4769,11597205.762652,0
+BBY.US,D,20130226,000000,12.4769,12.5976,11.8939,12.0821,14772144.71817,0
+BBY.US,D,20130227,000000,11.9654,12.2144,11.9296,12.1874,6219139.9391933,0
+BBY.US,D,20130228,000000,12.4432,12.4432,11.5608,12.0445,17440903.901102,0
+BBY.US,D,20130301,000000,12.7589,12.8168,11.835,12.5976,44547052.8045,0
+BBY.US,D,20130304,000000,12.5243,13.3112,12.4673,13.0447,19310645.626192,0
+BBY.US,D,20130305,000000,13.2213,13.5447,12.9848,13.507,16515016.250358,0
+BBY.US,D,20130306,000000,14.1616,14.318,13.0601,13.7648,36352779.861114,0
+BBY.US,D,20130307,000000,13.8286,14.1935,13.6268,14.1375,14381445.182075,0
+BBY.US,D,20130308,000000,14.262,15.1299,14.1028,14.8065,31035968.717752,0
+BBY.US,D,20130311,000000,14.8866,15.0122,14.6733,14.7399,27271458.645449,0
+BBY.US,D,20130312,000000,14.8741,15.1222,14.7274,14.8934,20698018.139629,0
+BBY.US,D,20130313,000000,14.932,15.6088,14.9012,15.3887,15873078.887087,0
+BBY.US,D,20130314,000000,15.4071,15.8193,15.3578,15.7855,12597199.602148,0
+BBY.US,D,20130315,000000,15.8646,16.0065,15.5191,15.7488,16468996.517416,0
+BBY.US,D,20130318,000000,15.5769,16.3338,15.5769,16.2459,20423901.996043,0
+BBY.US,D,20130319,000000,16.2005,16.5356,16.0983,16.4612,15267846.062324,0
+BBY.US,D,20130320,000000,16.6978,17.3542,16.662,17.0675,22260906.400983,0
+BBY.US,D,20130321,000000,16.9739,17.2751,16.5433,16.6137,21409278.241425,0
+BBY.US,D,20130322,000000,16.7046,16.9999,16.1494,16.8532,21200375.709674,0
+BBY.US,D,20130325,000000,16.9411,17.3542,16.7316,17.1611,13249811.165201,0
+BBY.US,D,20130326,000000,17.0907,17.1949,16.4739,16.7934,12735364.455354,0
+BBY.US,D,20130327,000000,16.497,16.8156,16.106,16.3869,14393580.934103,0
+BBY.US,D,20130328,000000,16.4082,16.6707,16.2749,16.3869,11978658.46891,0
+BBY.US,D,20130401,000000,16.3734,16.6137,16.0133,16.0374,8233094.7127878,0
+BBY.US,D,20130402,000000,16.0905,16.4216,15.9554,16.0133,10380085.958888,0
+BBY.US,D,20130403,000000,16.0741,16.3338,15.884,16.0181,10272315.384598,0
+BBY.US,D,20130404,000000,16.0664,18.7184,16.0587,18.5938,74840518.799024,0
+BBY.US,D,20130405,000000,18.3824,18.8352,17.9837,18.8275,34364487.707571,0
+BBY.US,D,20130408,000000,18.8429,19.4472,18.311,19.205,42857830.908759,0
+BBY.US,D,20130409,000000,18.982,19.3015,18.7271,19.0437,16575560.352962,0
+BBY.US,D,20130410,000000,19.035,19.0582,18.0522,18.364,19300579.457002,0
+BBY.US,D,20130411,000000,18.2,18.42,17.7413,17.8361,15981142.600488,0
+BBY.US,D,20130412,000000,17.8042,17.9258,17.3243,17.8214,20181380.655153,0
+BBY.US,D,20130415,000000,17.6902,17.9538,16.6833,16.9739,15287173.562931,0
+BBY.US,D,20130416,000000,17.0289,17.557,16.9584,17.5039,9936345.8527673,0
+BBY.US,D,20130417,000000,17.3109,17.5126,17.0598,17.2963,8318005.615557,0
+BBY.US,D,20130418,000000,17.388,17.5425,16.8532,16.9941,8235112.5042656,0
+BBY.US,D,20130419,000000,17.1467,17.444,16.8657,17.2017,6819118.0123314,0
+BBY.US,D,20130422,000000,17.0839,17.7085,16.917,17.5193,7155431.4388083,0
+BBY.US,D,20130423,000000,17.557,18.0078,17.472,17.8495,8393732.8739519,0
+BBY.US,D,20130424,000000,17.8679,18.0378,17.4083,17.586,6076997.5093569,0
+BBY.US,D,20130425,000000,17.5907,18.0291,17.5338,17.8592,7143441.738421,0
+BBY.US,D,20130426,000000,17.7858,17.9122,17.3109,17.388,6277409.3651623,0
+BBY.US,D,20130429,000000,17.444,17.9045,17.2365,17.9045,7148834.2550704,0
+BBY.US,D,20130430,000000,19.0176,19.9164,18.9752,19.2281,31478821.119921,0
+BBY.US,D,20130501,000000,19.0042,19.5602,18.8216,19.1614,10065542.513667,0
+BBY.US,D,20130502,000000,19.1614,19.5091,19.1074,19.427,5937870.3726373,0
+BBY.US,D,20130503,000000,19.5669,19.6925,19.1963,19.6201,6905751.4958128,0
+BBY.US,D,20130506,000000,19.5824,19.6692,19.1614,19.4858,6304700.3056467,0
+BBY.US,D,20130507,000000,19.5091,19.5669,19.2348,19.3237,4946606.4851815,0
+BBY.US,D,20130508,000000,19.2426,19.5458,18.784,18.8699,8092106.1945049,0
+BBY.US,D,20130509,000000,18.8564,19.3401,18.8275,18.9404,6077525.781253,0
+BBY.US,D,20130510,000000,18.9752,19.0042,18.4809,18.7676,5657832.4046784,0
+BBY.US,D,20130513,000000,18.8429,18.895,18.5784,18.7271,4628631.3442905,0
+BBY.US,D,20130514,000000,18.7358,20.0834,18.7184,19.7832,10065501.080577,0
+BBY.US,D,20130515,000000,19.5978,19.7147,19.146,19.5303,7543215.1212031,0
+BBY.US,D,20130516,000000,19.3458,19.4338,19.0129,19.1614,4897258.6392933,0
+BBY.US,D,20130517,000000,19.1547,19.9444,19.1373,19.901,7984652.5833528,0
+BBY.US,D,20130520,000000,19.8933,20.2495,19.5824,19.8315,10653210.815799,0
+BBY.US,D,20130521,000000,19.3015,19.9667,18.6171,18.9665,28277988.554875,0
+BBY.US,D,20130522,000000,18.9665,19.5535,18.6971,18.9752,13106295.228436,0
+BBY.US,D,20130523,000000,18.7927,19.4858,18.7184,19.4472,7193284.7097333,0
+BBY.US,D,20130524,000000,19.3237,19.4858,18.9752,19.259,5596442.0312132,0
+BBY.US,D,20130528,000000,19.4338,19.8113,19.3961,19.7755,9852155.8857622,0
+BBY.US,D,20130529,000000,19.5978,20.0497,19.5014,20.0053,9686887.5768028,0
+BBY.US,D,20130530,000000,20.0834,20.8394,20.0834,20.5179,14595407.729928,0
+BBY.US,D,20130531,000000,20.4136,20.9099,20.3479,20.3818,13818224.474634,0
+BBY.US,D,20130603,000000,20.8848,20.9881,19.8663,20.2427,14081551.441611,0
+BBY.US,D,20130604,000000,20.1375,20.7438,20.0748,20.2688,9436718.7233465,0
+BBY.US,D,20130605,000000,20.1153,20.654,19.9985,20.041,11289946.254634,0
+BBY.US,D,20130606,000000,19.9888,20.4995,19.8402,20.4803,6568070.7773696,0
+BBY.US,D,20130607,000000,20.5836,20.655,20.1867,20.3663,4695744.6632969,0
+BBY.US,D,20130610,000000,20.3788,21.0065,20.3151,20.8731,6511814.9995693,0
+BBY.US,D,20130611,000000,20.5372,20.8963,20.4107,20.7631,8390820.1277324,0
+BBY.US,D,20130612,000000,20.7843,20.7901,19.9213,20.0091,7385333.296344,0
+BBY.US,D,20130613,000000,19.9416,20.5372,19.9338,20.5112,8334586.1023045,0
+BBY.US,D,20130614,000000,20.5276,20.7708,19.819,20.0033,7823265.5190891,0
+BBY.US,D,20130617,000000,20.1124,20.458,20.0738,20.4039,5736300.4619694,0
+BBY.US,D,20130618,000000,20.3875,20.991,20.0246,20.8886,6815597.2355179,0
+BBY.US,D,20130619,000000,20.7766,20.9204,20.5682,20.5903,5205234.9397662,0
+BBY.US,D,20130620,000000,20.2476,20.3962,19.5554,19.7929,5916986.0236775,0
+BBY.US,D,20130621,000000,19.8623,20.2254,19.6886,19.9261,9189583.8078977,0
+BBY.US,D,20130624,000000,19.6219,19.7717,19.1914,19.5921,4468656.1125647,0
+BBY.US,D,20130625,000000,19.8073,20.0738,19.5921,19.9039,6921914.5441796,0
+BBY.US,D,20130626,000000,20.0246,20.3151,19.7321,20.3064,4393155.7003371,0
+BBY.US,D,20130627,000000,20.3962,20.7843,20.3663,20.7236,4327934.8377116,0
+BBY.US,D,20130628,000000,20.6965,20.8983,20.4194,20.4271,5497168.3478331,0
+BBY.US,D,20130701,000000,20.7708,22.2662,20.6357,22.1378,16130907.683037,0
+BBY.US,D,20130702,000000,22.1166,22.1253,20.9264,21.3569,9723164.3186572,0
+BBY.US,D,20130703,000000,21.5471,21.9882,21.4147,21.8994,5850530.4549732,0
+BBY.US,D,20130705,000000,21.9226,22.2179,21.7054,22.1311,5475504.020956,0
+BBY.US,D,20130708,000000,22.2856,22.5781,22.1736,22.3435,7694540.1595867,0
+BBY.US,D,20130709,000000,22.3841,22.5925,21.9949,22.1311,7384257.0718341,0
+BBY.US,D,20130710,000000,21.9805,21.9805,20.8634,21.1918,14510739.210735,0
+BBY.US,D,20130711,000000,21.4592,21.9448,21.379,21.8666,7490234.6291587,0
+BBY.US,D,20130712,000000,21.8752,22.2662,21.635,22.1311,10000359.97665,0
+BBY.US,D,20130715,000000,22.1514,22.2721,21.9371,22.0326,4567920.4734996,0
+BBY.US,D,20130716,000000,22.0403,22.1099,21.4524,21.69,4232513.3958641,0
+BBY.US,D,20130717,000000,21.744,21.8174,21.2053,21.2458,4478552.4060854,0
+BBY.US,D,20130718,000000,21.295,21.6001,21.072,21.4437,4794911.6564705,0
+BBY.US,D,20130719,000000,21.5374,21.6001,21.2583,21.5615,4194821.7139898,0
+BBY.US,D,20130722,000000,21.5615,21.8994,21.325,21.8839,3137056.6814308,0
+BBY.US,D,20130723,000000,21.8917,21.9748,21.7353,21.8328,3036652.9105238,0
+BBY.US,D,20130724,000000,21.8472,22.0539,21.6686,21.8328,3059513.6178714,0
+BBY.US,D,20130725,000000,21.8405,22.2856,21.8251,22.2798,3040219.2637362,0
+BBY.US,D,20130726,000000,22.1099,22.1948,21.8328,22.0703,2216685.8466065,0
+BBY.US,D,20130729,000000,21.9612,22.1012,21.3569,21.4843,3719576.9221431,0
+BBY.US,D,20130730,000000,21.5133,21.9525,21.3173,21.8405,5176808.7326189,0
+BBY.US,D,20130731,000000,21.8251,22.6012,21.7816,22.4005,5344177.6992358,0
+BBY.US,D,20130801,000000,22.4632,22.8899,22.442,22.8581,4719141.9291586,0
+BBY.US,D,20130802,000000,22.7914,23.3224,22.3677,23.2993,4303262.4685084,0
+BBY.US,D,20130805,000000,23.2153,23.6179,23.1429,23.2548,6545623.3650935,0
+BBY.US,D,20130806,000000,23.223,23.4808,22.9043,23.3668,6176626.4814829,0
+BBY.US,D,20130807,000000,23.1641,23.2085,22.4574,22.6582,7406052.9487716,0
+BBY.US,D,20130808,000000,22.5395,23.3862,22.4507,23.0974,5921629.637227,0
+BBY.US,D,20130809,000000,23.0521,23.2027,22.6361,22.8001,3758415.26478,0
+BBY.US,D,20130812,000000,22.6737,23.5194,22.6582,22.971,5699248.921334,0
+BBY.US,D,20130813,000000,22.9865,23.08,22.5925,22.971,4906812.0739952,0
+BBY.US,D,20130814,000000,23.0328,23.947,22.8581,23.5734,9449518.4406412,0
+BBY.US,D,20130815,000000,23.1593,23.4489,22.7605,22.9334,6729568.6751488,0
+BBY.US,D,20130816,000000,22.8822,23.3427,22.5781,22.6051,6721600.0561355,0
+BBY.US,D,20130819,000000,22.6814,23.2471,22.6274,22.8745,7645551.7457534,0
+BBY.US,D,20130820,000000,25.4425,25.9175,24.5697,25.9058,42243544.953854,0
+BBY.US,D,20130821,000000,25.7987,25.9859,24.9829,25.1239,14788802.89196,0
+BBY.US,D,20130822,000000,25.3092,26.3799,25.2706,26.2013,11139746.124641,0
+BBY.US,D,20130823,000000,26.0255,26.5584,25.9175,26.1143,9453426.6168453,0
+BBY.US,D,20130826,000000,26.1211,26.9032,25.9705,26.6569,6865500.2848105,0
+BBY.US,D,20130827,000000,26.18,26.3799,25.8662,26.0651,9773269.3542631,0
+BBY.US,D,20130828,000000,26.1143,26.9032,25.9956,26.6569,9668250.9729695,0
+BBY.US,D,20130829,000000,26.6492,27.2807,26.5121,27.0596,8313669.6426999,0
+BBY.US,D,20130830,000000,27.1986,27.2468,26.8326,26.908,6604522.5740289,0
+BBY.US,D,20130903,000000,27.1213,27.5432,27.1213,27.5335,8044051.0610214,0
+BBY.US,D,20130904,000000,27.5972,28.2721,27.4486,27.6455,12503551.496547,0
+BBY.US,D,20130905,000000,27.6919,27.9815,27.6223,27.9071,7509122.9390131,0
+BBY.US,D,20130906,000000,27.937,27.998,27.4322,27.6832,7923995.5755789,0
+BBY.US,D,20130909,000000,27.8337,28.2045,27.6832,27.7865,5437203.2726604,0
+BBY.US,D,20130910,000000,27.9815,28.3532,27.6765,28.3532,6369519.2673002,0
+BBY.US,D,20130911,000000,28.2808,28.413,27.9216,28.3406,5281420.0338044,0
+BBY.US,D,20130912,000000,28.3609,28.386,27.8473,28.137,4311660.9558294,0
+BBY.US,D,20130913,000000,28.1534,28.831,28.0326,28.6244,5980228.4562608,0
+BBY.US,D,20130916,000000,28.945,29.2163,28.5095,28.6534,6183247.4892475,0
+BBY.US,D,20130917,000000,28.8253,29.2664,28.72,29.1216,5896560.5461882,0
+BBY.US,D,20130918,000000,29.0675,29.3022,28.5888,29.1989,5289511.9162601,0
+BBY.US,D,20130919,000000,29.3263,29.3736,28.9382,29.2365,6964077.8922805,0
+BBY.US,D,20130920,000000,29.2298,29.3119,28.6389,28.6389,8344457.5359711,0
+BBY.US,D,20130923,000000,28.8041,29.281,28.7066,29.0821,7506351.0652993,0
+BBY.US,D,20130924,000000,29.0966,29.2596,28.6244,28.6389,7416369.7881546,0
+BBY.US,D,20130925,000000,28.6844,28.8253,28.0057,28.413,8990438.7688158,0
+BBY.US,D,20130926,000000,28.5888,29.1399,28.5655,28.8127,3755860.9147882,0
+BBY.US,D,20130927,000000,28.6612,28.8948,28.2721,28.3985,3796345.1869212,0
+BBY.US,D,20130930,000000,27.9815,28.3445,27.8502,28.1562,5096967.1683979,0
+BBY.US,D,20131001,000000,28.0848,28.5936,28.0635,28.3773,4824852.2430534,0
+BBY.US,D,20131002,000000,28.1282,28.3194,27.8154,28.162,3999616.9617565,0
+BBY.US,D,20131003,000000,28.2721,28.3484,27.5635,28.1842,4565181.7462579,0
+BBY.US,D,20131004,000000,28.1842,28.7519,27.8907,28.5279,4429051.2577646,0
+BBY.US,D,20131007,000000,28.1978,28.3406,27.6678,27.6765,4117101.5239712,0
+BBY.US,D,20131008,000000,27.7412,28.1224,26.5962,26.6724,9282759.576273,0
+BBY.US,D,20131009,000000,26.7119,27.3386,26.0777,27.1146,7137208.1300468,0
+BBY.US,D,20131010,000000,28.2277,29.3872,28.2277,29.1651,15363871.391456,0
+BBY.US,D,20131011,000000,28.9739,29.641,28.9189,29.3592,7811649.752338,0
+BBY.US,D,20131014,000000,29.1477,29.6564,29.0115,29.6208,6607312.0568058,0
+BBY.US,D,20131015,000000,29.7994,31.0023,29.6932,30.3757,16827605.089563,0
+BBY.US,D,20131016,000000,30.7339,31.4599,30.6335,31.1065,12867527.72549,0
+BBY.US,D,20131017,000000,31.2331,32.1241,31.1065,32.0188,10885958.090782,0
+BBY.US,D,20131018,000000,32.1241,32.3549,31.6896,32.1318,8017395.0826396,0
+BBY.US,D,20131021,000000,32.1588,32.2342,31.7814,32.0111,4271062.7426992,0
+BBY.US,D,20131022,000000,32.0932,32.5266,31.8384,32.2158,5691727.7796914,0
+BBY.US,D,20131023,000000,31.99,32.2215,31.6404,31.816,5729046.5637566,0
+BBY.US,D,20131024,000000,31.9011,32.2661,31.651,31.96,4027901.2605709,0
+BBY.US,D,20131025,000000,32.041,32.6763,31.765,31.9812,15455252.071212,0
+BBY.US,D,20131028,000000,32.1588,32.7864,31.96,32.0565,5105189.5650868,0
+BBY.US,D,20131029,000000,31.9011,32.155,31.4869,32.0932,5691350.7385733,0
+BBY.US,D,20131030,000000,32.1907,32.4099,31.7041,31.9523,3989080.5269971,0
+BBY.US,D,20131031,000000,31.8519,32.4967,31.3914,32.1357,4552421.3903984,0
+BBY.US,D,20131101,000000,32.3626,32.4679,31.9271,32.1009,4619047.8705986,0
+BBY.US,D,20131104,000000,32.1752,32.491,32.1588,32.3626,4382419.350919,0
+BBY.US,D,20131105,000000,32.3472,33.0972,32.2611,32.9485,5353869.9347887,0
+BBY.US,D,20131106,000000,32.9958,33.0732,31.01,31.1866,12685620.923458,0
+BBY.US,D,20131107,000000,31.4078,31.6066,30.5621,30.5765,8211409.6693658,0
+BBY.US,D,20131108,000000,30.5457,31.7138,30.5457,31.7138,5551946.0001514,0
+BBY.US,D,20131111,000000,32.3626,33.1561,32.2284,33.1474,9238204.5030581,0
+BBY.US,D,20131112,000000,33.0296,33.2768,32.5556,32.7304,4643969.8741684,0
+BBY.US,D,20131113,000000,32.6985,33.3956,32.6493,32.8916,7190038.4271403,0
+BBY.US,D,20131114,000000,32.852,32.9794,32.0932,32.4022,7979683.7200476,0
+BBY.US,D,20131115,000000,32.4679,32.8568,32.3945,32.6686,6583162.7803625,0
+BBY.US,D,20131118,000000,32.8568,33.1638,32.3114,32.5711,9672382.887859,0
+BBY.US,D,20131119,000000,30.4481,30.7396,28.7287,28.9971,44339667.759666,0
+BBY.US,D,20131120,000000,29.1718,29.7231,28.7519,28.945,15854994.379176,0
+BBY.US,D,20131121,000000,29.1303,29.5358,28.3484,29.2163,13041743.510212,0
+BBY.US,D,20131122,000000,29.3736,29.53,29.2365,29.4393,6457845.2925037,0
+BBY.US,D,20131125,000000,29.92,29.9346,29.5725,29.7077,5426346.7672814,0
+BBY.US,D,20131126,000000,29.8495,29.9829,29.336,29.6285,9415407.6135609,0
+BBY.US,D,20131127,000000,29.6478,29.6864,29.3669,29.6208,5293578.5740329,0
+BBY.US,D,20131129,000000,30.1769,30.4829,29.8978,30.4452,5706881.9323192,0
+BBY.US,D,20131202,000000,30.3506,31.346,30.3342,30.7184,8599056.6225639,0
+BBY.US,D,20131203,000000,30.6634,31.5409,30.2753,31.5332,8400221.2958289,0
+BBY.US,D,20131204,000000,31.5332,32.2834,31.234,32.1357,8833144.2580059,0
+BBY.US,D,20131205,000000,31.9628,32.4273,31.1876,31.234,7188292.0224014,0
+BBY.US,D,20131206,000000,31.3768,31.8335,30.7029,30.8218,6662894.5468953,0
+BBY.US,D,20131209,000000,30.8469,31.4386,30.8382,31.0564,6014414.8987302,0
+BBY.US,D,20131210,000000,31.0979,31.4821,30.9048,31.1876,3311483.7749107,0
+BBY.US,D,20131211,000000,31.0564,31.1537,30.2299,30.4182,4367130.540749,0
+BBY.US,D,20131212,000000,30.4182,30.814,30.0339,30.2039,6572247.2328305,0
+BBY.US,D,20131213,000000,30.3177,30.9713,30.3177,30.4182,5262841.4362969,0
+BBY.US,D,20131216,000000,30.6788,31.4531,30.5678,31.3305,5709614.4445976,0
+BBY.US,D,20131217,000000,31.2667,31.2968,30.6634,30.9492,4845729.3412225,0
+BBY.US,D,20131218,000000,31.2581,31.6839,30.7532,31.5042,6147890.5619887,0
+BBY.US,D,20131219,000000,31.5332,31.5332,30.9337,31.0477,4013247.4125035,0
+BBY.US,D,20131220,000000,31.0979,31.1239,29.7637,29.7801,13406848.790854,0
+BBY.US,D,20131223,000000,29.8525,30.5882,29.7154,30.4916,6527433.2028038,0
+BBY.US,D,20131224,000000,30.423,30.5882,30.0852,30.1971,2024412.4854832,0
+BBY.US,D,20131226,000000,30.2116,30.9116,30.2116,30.814,4523761.0862933,0
+BBY.US,D,20131227,000000,30.7995,30.9646,30.0793,30.1604,3636283.981534,0
+BBY.US,D,20131230,000000,30.2299,30.2299,29.5243,30.0426,4994338.4405637,0
+BBY.US,D,20131231,000000,30.0494,30.2512,29.81,29.9451,3898264.373091,0
+BBY.US,D,20140102,000000,29.8448,30.7851,29.7472,30.4105,5352785.4236608,0
+BBY.US,D,20140103,000000,30.4105,30.6721,30.2869,30.5437,3416238.0202562,0
+BBY.US,D,20140106,000000,29.9992,30.3718,28.7586,29.589,14671442.629016,0
+BBY.US,D,20140107,000000,29.3939,29.8022,28.3658,28.8175,10440581.377611,0
+BBY.US,D,20140108,000000,28.8851,29.281,28.2383,28.4112,9245488.4402612,0
+BBY.US,D,20140109,000000,28.1562,28.443,27.6774,28.1804,10810197.685916,0
+BBY.US,D,20140110,000000,28.3223,28.4796,27.6774,28.3889,6443503.2284378,0
+BBY.US,D,20140113,000000,28.3821,28.8551,27.4892,27.6774,7562597.5206544,0
+BBY.US,D,20140114,000000,27.7353,27.9534,26.7834,27.8173,16190848.934183,0
+BBY.US,D,20140115,000000,28.0067,28.4179,27.3376,28.2074,18732807.324637,0
+BBY.US,D,20140116,000000,19.4531,21.1744,19.3575,20.1462,113450731.879,0
+BBY.US,D,20140117,000000,20.2785,20.3104,18.3284,18.3448,80442434.141412,0
+BBY.US,D,20140121,000000,18.4645,18.8391,18.2077,18.3737,33139442.789539,0
+BBY.US,D,20140122,000000,18.4645,19.6037,18.3737,19.5284,31615658.042597,0
+BBY.US,D,20140123,000000,19.5216,19.7774,19.2725,19.5747,19519605.128443,0
+BBY.US,D,20140124,000000,19.3575,19.3575,18.7039,18.7859,15882525.631582,0
+BBY.US,D,20140127,000000,18.8033,18.8661,18.2386,18.4732,13370680.810861,0
+BBY.US,D,20140128,000000,18.367,18.8391,18.3525,18.562,12215043.569188,0
+BBY.US,D,20140129,000000,18.3998,18.4732,17.9085,17.9972,9935053.1403626,0
+BBY.US,D,20140130,000000,18.2386,18.3794,17.027,17.0588,20446044.875108,0
+BBY.US,D,20140131,000000,16.7817,17.9741,16.6302,17.6758,17991135.334861,0
+BBY.US,D,20140203,000000,17.6457,17.7433,16.8937,17.3205,16369148.985741,0
+BBY.US,D,20140204,000000,17.3957,17.555,17.0105,17.1041,11945187.783069,0
+BBY.US,D,20140205,000000,16.8995,17.4363,16.7431,17.359,11038548.910062,0
+BBY.US,D,20140206,000000,17.3069,18.0146,17.2944,17.8012,8766448.3773803,0
+BBY.US,D,20140207,000000,17.8784,18.6054,17.864,18.4337,12365146.331419,0
+BBY.US,D,20140210,000000,18.3998,19.0166,18.1401,18.9519,16058715.703037,0
+BBY.US,D,20140211,000000,19.0109,19.2667,18.8912,19.0873,14231421.142713,0
+BBY.US,D,20140212,000000,19.0873,19.1769,18.479,18.6894,11086874.394458,0
+BBY.US,D,20140213,000000,18.5697,18.6344,18.3583,18.5301,8109369.2914081,0
+BBY.US,D,20140214,000000,18.5378,18.7289,18.3737,18.6054,5426488.6756143,0
+BBY.US,D,20140218,000000,18.7289,18.8999,18.479,18.7608,5880714.4609592,0
+BBY.US,D,20140219,000000,18.7541,18.8536,18.5997,18.6817,9160567.1792194,0
+BBY.US,D,20140220,000000,18.5697,18.8111,18.5138,18.6508,6943454.571787,0
+BBY.US,D,20140221,000000,18.6171,18.7946,18.4578,18.4983,6162393.1792779,0
+BBY.US,D,20140224,000000,18.5842,19.0243,18.4645,18.8999,8050585.0592973,0
+BBY.US,D,20140225,000000,18.8303,19.5747,18.8236,19.0032,17276050.958868,0
+BBY.US,D,20140226,000000,19.1769,19.6702,18.9656,19.3835,19481479.434952,0
+BBY.US,D,20140227,000000,20.797,21.1744,19.0873,19.1973,45270804.982899,0
+BBY.US,D,20140228,000000,19.4105,20.2447,19.2784,19.9956,20546614.378374,0
+BBY.US,D,20140303,000000,19.818,20.0265,19.5361,19.6356,10716739.136702,0
+BBY.US,D,20140304,000000,19.8904,19.927,19.2214,19.371,13276951.910735,0
+BBY.US,D,20140305,000000,19.5071,19.8063,19.0659,19.1769,11596757.249453,0
+BBY.US,D,20140306,000000,19.1923,19.2368,18.5465,19.0997,13795776.02653,0
+BBY.US,D,20140307,000000,19.1837,19.4985,18.9133,19.371,8949786.6926686,0
+BBY.US,D,20140310,000000,19.343,19.7553,19.1682,19.704,10355237.499053,0
+BBY.US,D,20140311,000000,19.649,19.6944,19.3275,19.4985,7430442.5371363,0
+BBY.US,D,20140312,000000,19.4192,19.4695,19.146,19.3275,6299489.0587655,0
+BBY.US,D,20140313,000000,19.4531,19.5448,18.9375,18.9877,7759867.7124188,0
+BBY.US,D,20140314,000000,18.979,19.371,18.9519,19.2957,5131967.7710837,0
+BBY.US,D,20140317,000000,19.3835,19.649,19.2436,19.5284,5653324.4844982,0
+BBY.US,D,20140318,000000,19.6365,19.6423,19.37,19.5592,5861626.2364462,0
+BBY.US,D,20140319,000000,19.5824,19.6587,19.3825,19.4608,4676662.6537474,0
+BBY.US,D,20140320,000000,19.4183,19.704,19.1345,19.5284,6119705.7025898,0
+BBY.US,D,20140321,000000,19.7175,20.3721,19.5824,20.3721,16147011.68925,0
+BBY.US,D,20140324,000000,20.3529,20.5575,19.7571,19.9155,9096396.6454226,0
+BBY.US,D,20140325,000000,20.0526,20.1038,19.7252,19.7929,6356868.7091291,0
+BBY.US,D,20140326,000000,19.8991,19.9242,19.3411,19.4772,5611625.187004,0
+BBY.US,D,20140327,000000,19.4385,19.4908,18.9916,19.4444,7472541.6639478,0
+BBY.US,D,20140328,000000,19.4839,20.18,19.4531,19.704,7347887.1055274,0
+BBY.US,D,20140331,000000,19.9059,20.096,19.6876,19.9589,5986879.5030156,0
+BBY.US,D,20140401,000000,19.9589,20.0864,19.6876,19.9367,6418331.5905014,0
+BBY.US,D,20140402,000000,19.929,20.4967,19.8787,20.2534,6990832.2742507,0
+BBY.US,D,20140403,000000,20.2678,20.3982,20.0526,20.2331,5621856.0527256,0
+BBY.US,D,20140404,000000,20.4435,21.1155,20.0661,20.935,14942483.401505,0
+BBY.US,D,20140407,000000,20.8442,20.9697,20.3808,20.5507,9200204.1446642,0
+BBY.US,D,20140408,000000,20.5806,20.7564,20.3905,20.684,8062842.0031144,0
+BBY.US,D,20140409,000000,20.7158,20.8983,20.4967,20.6772,6725139.4778394,0
+BBY.US,D,20140410,000000,20.7081,20.7081,19.8073,19.8073,9096410.1111768,0
+BBY.US,D,20140411,000000,19.6712,19.6712,19.0967,19.2764,8616127.0555992,0
+BBY.US,D,20140414,000000,19.4608,19.5824,19.1905,19.4251,5965016.297307,0
+BBY.US,D,20140415,000000,19.1905,19.2348,18.3284,18.895,14221447.162148,0
+BBY.US,D,20140416,000000,19.0206,19.0206,18.3931,18.4924,7581318.0264946,0
+BBY.US,D,20140417,000000,18.4991,18.7068,18.2984,18.4991,8213606.6589573,0
+BBY.US,D,20140421,000000,18.5542,18.5861,18.1932,18.2279,6974843.2448616,0
+BBY.US,D,20140422,000000,18.3284,18.5474,18.1768,18.5069,7883563.0948082,0
+BBY.US,D,20140423,000000,18.531,18.7135,18.3448,18.3448,3762068.6274812,0
+BBY.US,D,20140424,000000,18.3931,18.4924,18.252,18.282,5660614.6366645,0
+BBY.US,D,20140425,000000,18.2724,18.4432,18.0406,18.4259,9820268.9797816,0
+BBY.US,D,20140428,000000,18.5938,19.4251,18.5147,19.3092,12298824.38443,0
+BBY.US,D,20140429,000000,19.3343,19.4908,18.7802,19.4908,6663965.5922691,0
+BBY.US,D,20140430,000000,19.4608,19.6953,19.259,19.5978,6100154.4632974,0
+BBY.US,D,20140501,000000,19.7494,19.9512,19.5747,19.6635,4350318.0286983,0
+BBY.US,D,20140502,000000,19.6789,20.013,19.6587,19.7668,4710371.5798559,0
+BBY.US,D,20140505,000000,19.6712,19.6789,19.4608,19.5824,3618939.0542782,0
+BBY.US,D,20140506,000000,19.5747,19.5747,18.9037,19.0303,5769334.0287127,0
+BBY.US,D,20140507,000000,19.0785,19.1953,18.9414,19.0833,3416257.7009739,0
+BBY.US,D,20140508,000000,19.0967,19.4608,19.0544,19.2764,4203262.670228,0
+BBY.US,D,20140509,000000,19.2764,19.6279,19.204,19.5901,3507732.6410093,0
+BBY.US,D,20140512,000000,19.6279,19.9242,19.5747,19.8373,3931383.9134959,0
+BBY.US,D,20140513,000000,19.8846,20.2167,19.5592,19.6876,6833858.8698876,0
+BBY.US,D,20140514,000000,19.6953,19.7929,19.5139,19.6635,4374734.5485713,0
+BBY.US,D,20140515,000000,19.6046,19.6046,19.0621,19.2513,6596231.8127415,0
+BBY.US,D,20140516,000000,19.2426,19.2947,18.9492,19.2648,4355300.3577577,0
+BBY.US,D,20140519,000000,19.2426,19.7717,19.1209,19.7407,5613004.9088974,0
+BBY.US,D,20140520,000000,19.6712,19.7098,18.5716,18.6363,11676847.412213,0
+BBY.US,D,20140521,000000,18.7551,19.1654,18.6768,19.1596,11691253.69757,0
+BBY.US,D,20140522,000000,19.5824,20.7843,19.2715,19.8132,35377050.274886,0
+BBY.US,D,20140523,000000,19.7929,20.5806,19.5592,20.4136,9666272.5429272,0
+BBY.US,D,20140527,000000,20.5159,20.8818,20.2601,20.4609,8900078.3788985,0
+BBY.US,D,20140528,000000,20.6106,20.6473,20.1038,20.3606,4479830.6169085,0
+BBY.US,D,20140529,000000,20.5333,20.797,20.2987,20.7641,7371056.4893947,0
+BBY.US,D,20140530,000000,20.7641,21.351,20.7467,20.906,10191165.570564,0
+BBY.US,D,20140602,000000,20.8278,20.8818,20.5333,20.7564,5375883.3354481,0
+BBY.US,D,20140603,000000,20.7467,21.2053,20.6183,21.2053,5166588.22517,0
+BBY.US,D,20140604,000000,21.1841,21.633,21.1618,21.576,6266631.5826542,0
+BBY.US,D,20140605,000000,21.5991,21.7961,21.2053,21.6678,7158940.8215222,0
+BBY.US,D,20140606,000000,21.7266,22.0133,21.7121,21.9409,4221281.9210218,0
+BBY.US,D,20140609,000000,21.9255,22.0915,21.8579,21.8955,3913828.7133088,0
+BBY.US,D,20140610,000000,21.9322,22.5337,21.9322,22.4207,6660493.499336,0
+BBY.US,D,20140611,000000,22.3483,22.4043,21.8019,21.9178,5258198.8585746,0
+BBY.US,D,20140612,000000,21.9101,21.9255,21.4533,21.6243,4587676.8065872,0
+BBY.US,D,20140613,000000,21.6803,21.7894,21.4766,21.7738,3766733.993403,0
+BBY.US,D,20140616,000000,21.7738,21.9322,21.5653,21.8627,3293953.4345776,0
+BBY.US,D,20140617,000000,21.8627,22.1524,21.8184,22.0529,3597222.9360387,0
+BBY.US,D,20140618,000000,22.0472,22.1524,21.7952,22.1311,3144491.8494119,0
+BBY.US,D,20140619,000000,22.1099,22.2045,21.8627,21.9863,3449995.6302454,0
+BBY.US,D,20140620,000000,21.9931,22.1166,21.4862,21.5247,6059530.3544859,0
+BBY.US,D,20140623,000000,21.5972,21.7661,21.3713,21.7198,3134650.4547353,0
+BBY.US,D,20140624,000000,21.9728,22.3067,21.8868,22.0925,4967985.9595655,0
+BBY.US,D,20140625,000000,22.1099,23.3176,21.8579,23.2307,10577105.480458,0
+BBY.US,D,20140626,000000,23.0946,23.2404,22.7741,23.0502,5646071.6221127,0
+BBY.US,D,20140627,000000,23.0444,23.6371,22.9576,23.6005,6384605.0553298,0
+BBY.US,D,20140630,000000,23.5415,23.9326,23.5358,23.5744,6405261.5222952,0
+BBY.US,D,20140701,000000,23.6796,23.9789,23.5281,23.5415,5806420.7874747,0
+BBY.US,D,20140702,000000,23.5676,24.0234,23.5676,23.9017,3578116.0666352,0
+BBY.US,D,20140703,000000,24.0455,24.5099,23.9702,24.4028,4124986.2409775,0
+BBY.US,D,20140707,000000,24.2647,24.4558,24.1005,24.1518,3601155.9720967,0
+BBY.US,D,20140708,000000,24.1073,24.113,23.5918,23.6796,4788068.981675,0
+BBY.US,D,20140709,000000,23.7559,24.0697,23.7423,23.9403,3584867.5886331,0
+BBY.US,D,20140710,000000,23.4557,23.5059,22.9971,23.1814,5675846.4763359,0
+BBY.US,D,20140711,000000,23.2934,23.333,22.608,22.7239,6469831.8854095,0
+BBY.US,D,20140714,000000,22.8832,22.974,22.2701,22.3995,7442728.4841163,0
+BBY.US,D,20140715,000000,22.3841,22.7538,22.3841,22.5868,4308514.1126522,0
+BBY.US,D,20140716,000000,22.6312,23.39,22.3483,23.333,10408725.546448,0
+BBY.US,D,20140717,000000,23.0714,23.1883,22.4207,22.471,5662322.7157953,0
+BBY.US,D,20140718,000000,22.5868,22.9121,22.4623,22.8755,3343976.6398309,0
+BBY.US,D,20140721,000000,22.7663,22.9817,22.5945,22.9043,4101940.1205527,0
+BBY.US,D,20140722,000000,23.1197,23.6198,22.974,23.4788,5819962.1570785,0
+BBY.US,D,20140723,000000,23.4905,23.7559,23.3552,23.4905,3243152.3230615,0
+BBY.US,D,20140724,000000,23.5502,23.947,23.5502,23.9113,4027253.8685414,0
+BBY.US,D,20140725,000000,23.78,23.8863,23.5126,23.5918,3160231.2444344,0
+BBY.US,D,20140728,000000,23.697,23.9943,23.4836,23.9856,4489255.6090316,0
+BBY.US,D,20140729,000000,23.8621,23.947,23.4982,23.5126,3528587.9868061,0
+BBY.US,D,20140730,000000,23.5415,23.9943,23.3021,23.4982,5069639.97396,0
+BBY.US,D,20140731,000000,23.1583,23.1631,22.2296,22.6022,8483000.4661231,0
+BBY.US,D,20140801,000000,22.3483,22.7316,21.9863,22.1746,5152397.3918821,0
+BBY.US,D,20140804,000000,22.1475,22.6466,22.0683,22.5791,4459428.9634459,0
+BBY.US,D,20140805,000000,22.4284,22.8309,22.3339,22.471,3620775.5759876,0
+BBY.US,D,20140806,000000,22.3841,22.6949,22.1601,22.4806,3309510.5240046,0
+BBY.US,D,20140807,000000,22.6775,22.748,22.0385,22.0683,3581395.4957001,0
+BBY.US,D,20140808,000000,22.1388,22.608,21.9931,22.5501,3761768.2375795,0
+BBY.US,D,20140811,000000,22.5868,22.8436,22.5018,22.5337,3011806.522343,0
+BBY.US,D,20140812,000000,22.5337,22.6466,22.078,22.3995,3874792.5276674,0
+BBY.US,D,20140813,000000,22.6167,22.6466,22.191,22.4806,4166862.664931,0
+BBY.US,D,20140814,000000,22.4921,22.6225,22.2373,22.4497,2599971.9670935,0
+BBY.US,D,20140815,000000,22.5714,22.5945,21.9322,22.191,4971577.1726318,0
+BBY.US,D,20140818,000000,22.3242,22.7595,22.3242,22.7403,4625243.1533647,0
+BBY.US,D,20140819,000000,22.8832,23.4044,22.8523,23.3765,5680556.3828294,0
+BBY.US,D,20140820,000000,23.2703,23.8399,23.1496,23.8263,7291914.1085656,0
+BBY.US,D,20140821,000000,23.8707,24.0368,23.4905,23.6632,5229422.5418177,0
+BBY.US,D,20140822,000000,23.7559,24.1354,23.5744,23.7192,6046053.2061714,0
+BBY.US,D,20140825,000000,23.893,24.3448,23.6584,24.3216,10549763.784439,0
+BBY.US,D,20140826,000000,23.2027,23.6198,22.6225,22.6534,37828526.047808,0
+BBY.US,D,20140827,000000,22.7663,24.1759,22.748,24.0948,21624907.43532,0
+BBY.US,D,20140828,000000,23.9557,24.671,23.7646,24.5099,9957081.0426035,0
+BBY.US,D,20140829,000000,24.7001,24.895,24.1354,24.2434,6664947.5564995,0
+BBY.US,D,20140902,000000,24.3506,24.5099,23.697,23.8322,6483405.365658,0
+BBY.US,D,20140903,000000,23.8707,23.9557,23.6285,23.7423,3944120.4453284,0
+BBY.US,D,20140904,000000,23.7423,24.7097,23.7423,24.45,9500214.9336053,0
+BBY.US,D,20140905,000000,24.3718,24.6546,24.0542,24.6228,4831203.9357337,0
+BBY.US,D,20140908,000000,24.5784,24.8815,24.3129,24.4355,6973705.906544,0
+BBY.US,D,20140909,000000,24.2888,24.6315,24.1961,24.3206,5553266.6798918,0
+BBY.US,D,20140910,000000,24.3631,24.8768,24.3275,24.7116,5493928.2802036,0
+BBY.US,D,20140911,000000,24.6026,24.8641,24.4858,24.8564,5486530.4020035,0
+BBY.US,D,20140912,000000,24.9134,25.818,24.9134,25.7118,13059993.750482,0
+BBY.US,D,20140915,000000,25.7929,26.4764,25.7717,26.0101,9027450.9480158,0
+BBY.US,D,20140916,000000,26.0043,26.6656,25.8575,26.6126,9317251.5877805,0
+BBY.US,D,20140917,000000,26.5594,26.5594,26.124,26.3991,6652469.9814787,0
+BBY.US,D,20140918,000000,26.5691,26.8047,26.4291,26.7323,5203793.068238,0
+BBY.US,D,20140919,000000,26.9427,27.1706,26.1994,26.4687,11500391.133157,0
+BBY.US,D,20140922,000000,26.3229,26.4368,25.5988,25.7504,7696639.781417,0
+BBY.US,D,20140923,000000,25.6182,26.1009,25.5063,25.513,5746585.1907077,0
+BBY.US,D,20140924,000000,25.7282,26.0825,25.566,25.9966,7530774.8359632,0
+BBY.US,D,20140925,000000,25.8644,26.0342,25.2426,25.4366,5417545.3431612,0
+BBY.US,D,20140926,000000,25.5901,25.6954,25.1828,25.1915,5249412.9718631,0
+BBY.US,D,20140929,000000,25.0215,25.8248,24.8564,25.735,6500740.9704686,0
+BBY.US,D,20140930,000000,25.6481,25.7861,25.3883,25.6877,5211645.6745997,0
+BBY.US,D,20141001,000000,25.4975,25.6558,24.8265,24.9482,6769548.4994124,0
+BBY.US,D,20141002,000000,24.8768,25.0921,24.228,25.0215,4924122.8189518,0
+BBY.US,D,20141003,000000,25.4425,25.8025,25.3266,25.5197,5171509.4404218,0
+BBY.US,D,20141006,000000,25.5197,25.5727,24.6093,24.6238,6490247.0046262,0
+BBY.US,D,20141007,000000,24.533,24.564,23.028,23.1197,16992613.405883,0
+BBY.US,D,20141008,000000,23.2404,24.1044,23.0704,24.0976,12247919.690189,0
+BBY.US,D,20141009,000000,24.5881,24.8101,23.5087,23.6025,9718342.5428211,0
+BBY.US,D,20141010,000000,23.53,23.9364,23.1583,23.3185,5734692.8580816,0
+BBY.US,D,20141013,000000,23.3108,23.3698,22.6669,22.7287,6970667.8252277,0
+BBY.US,D,20141014,000000,22.8369,23.5378,22.7055,22.973,6104059.5320196,0
+BBY.US,D,20141015,000000,22.5231,23.7463,22.023,23.6236,9515459.2032037,0
+BBY.US,D,20141016,000000,23.3185,24.3033,23.2085,23.921,5515899.2119459,0
+BBY.US,D,20141017,000000,24.1797,24.6093,23.7318,23.9664,5909781.8451726,0
+BBY.US,D,20141020,000000,23.9914,24.7387,23.9914,24.615,4693440.9834989,0
+BBY.US,D,20141021,000000,24.7937,25.1229,24.672,24.9298,4234797.3949444,0
+BBY.US,D,20141022,000000,25.0843,25.6182,25.0148,25.1152,7505509.9735746,0
+BBY.US,D,20141023,000000,25.343,25.6143,25.1741,25.3266,7646324.47288,0
+BBY.US,D,20141024,000000,25.5197,25.6143,24.9868,25.3209,4962866.9013094,0
+BBY.US,D,20141027,000000,25.2059,25.3672,24.8768,25.2291,3776360.9718393,0
+BBY.US,D,20141028,000000,25.2581,25.2918,24.7599,24.9791,5790415.1848496,0
+BBY.US,D,20141029,000000,25.0061,25.0766,24.5572,24.7387,3890552.639235,0
+BBY.US,D,20141030,000000,24.5485,25.8094,24.4288,25.7118,6465154.0895607,0
+BBY.US,D,20141031,000000,26.2293,26.5188,25.9541,26.1096,8905559.9766912,0
+BBY.US,D,20141103,000000,26.1096,26.4822,25.7417,26.3143,5504118.7486624,0
+BBY.US,D,20141104,000000,26.292,26.4918,25.9966,26.2786,3759918.2501159,0
+BBY.US,D,20141105,000000,26.4822,26.6599,26.0101,26.4918,5448487.5746923,0
+BBY.US,D,20141106,000000,26.5188,27.0325,26.2987,26.9273,6154974.5845328,0
+BBY.US,D,20141107,000000,26.8886,27.2575,26.5111,26.905,5701662.3988201,0
+BBY.US,D,20141110,000000,26.8125,27.2633,26.4368,26.545,5059767.504466,0
+BBY.US,D,20141111,000000,26.6744,26.9109,26.461,26.6358,4844891.3569794,0
+BBY.US,D,20141112,000000,26.6203,27.1474,26.4465,26.9186,4570164.0753173,0
+BBY.US,D,20141113,000000,27.1261,27.2247,26.8047,27.1387,5381412.5812941,0
+BBY.US,D,20141114,000000,27.1783,27.3404,26.8809,27.1387,4005079.9146587,0
+BBY.US,D,20141117,000000,27.27,27.5026,26.8886,26.99,6383209.7960276,0
+BBY.US,D,20141118,000000,26.9359,27.1049,26.2873,26.6908,8395958.8667062,0
+BBY.US,D,20141119,000000,26.9186,27.8,26.6908,27.1783,17892207.617782,0
+BBY.US,D,20141120,000000,29.4731,29.587,28.3126,29.0792,34056870.839154,0
+BBY.US,D,20141121,000000,29.5716,29.6874,29.0474,29.0849,11531213.208727,0
+BBY.US,D,20141124,000000,29.2751,29.8408,29.0792,29.7482,9668011.6968754,0
+BBY.US,D,20141125,000000,29.8254,30.145,29.3524,29.3746,9934087.7493682,0
+BBY.US,D,20141126,000000,29.3746,29.6574,29.3524,29.6343,6554378.1769876,0
+BBY.US,D,20141128,000000,29.8699,30.4297,29.419,30.1382,9356519.7987252,0
+BBY.US,D,20141201,000000,29.7261,29.8341,28.1901,28.4922,13672671.065672,0
+BBY.US,D,20141202,000000,28.5732,29.0792,28.3039,28.4507,9500888.2213161,0
+BBY.US,D,20141203,000000,28.4873,28.6776,26.8963,27.5625,19364110.885388,0
+BBY.US,D,20141204,000000,28.105,28.2267,27.4534,27.5895,7474324.3226404,0
+BBY.US,D,20141205,000000,27.5683,27.6059,27.0036,27.2498,6654669.0427246,0
+BBY.US,D,20141208,000000,27.1174,28.0818,26.9572,27.9815,9681944.6091787,0
+BBY.US,D,20141209,000000,27.5596,28.106,27.2536,28.0356,5771682.2490823,0
+BBY.US,D,20141210,000000,27.9507,28.3744,27.6455,27.6765,6127580.0613237,0
+BBY.US,D,20141211,000000,27.9216,28.719,27.7517,28.1601,5422174.4551294,0
+BBY.US,D,20141212,000000,28.0356,28.805,27.9902,28.3271,6542252.7832308,0
+BBY.US,D,20141215,000000,28.5009,28.7663,28.0896,28.3744,5504710.2060206,0
+BBY.US,D,20141216,000000,28.106,28.6274,27.492,27.4998,6241930.2102881,0
+BBY.US,D,20141217,000000,27.6291,28.891,27.5075,28.805,6509837.6053542,0
+BBY.US,D,20141218,000000,29.1902,29.8804,29.0821,29.5803,7604483.267053,0
+BBY.US,D,20141219,000000,29.6671,30.0591,29.4267,29.9876,8732780.8843616,0
+BBY.US,D,20141222,000000,30.0668,30.3033,29.3022,30.1585,6295828.4452736,0
+BBY.US,D,20141223,000000,30.1585,30.7715,29.9278,30.5118,8098720.987306,0
+BBY.US,D,20141224,000000,30.4887,30.6972,29.8284,29.895,3688690.6252833,0
+BBY.US,D,20141226,000000,30.1662,30.421,30.0591,30.088,3452899.0540196,0
+BBY.US,D,20141229,000000,29.8804,30.1749,29.389,30.0446,6479693.9966308,0
+BBY.US,D,20141230,000000,30.2753,30.5118,30.0175,30.2753,4451198.2801389,0
+BBY.US,D,20141231,000000,30.2416,30.4481,29.9528,29.9673,3699633.1043237,0
+BBY.US,D,20150102,000000,30.1112,30.228,29.3437,29.8197,5059333.4928494,0
+BBY.US,D,20150105,000000,29.6353,29.7579,29.0038,29.0531,6313659.1755084,0
+BBY.US,D,20150106,000000,28.9421,29.1959,28.1678,28.7896,8815265.8797176,0
+BBY.US,D,20150107,000000,29.1959,29.8563,29.1959,29.6217,7067263.8951737,0
+BBY.US,D,20150108,000000,29.9742,30.1875,29.7492,30.0668,11001452.828855,0
+BBY.US,D,20150109,000000,29.9219,29.9219,28.833,29.2587,7640825.2660241,0
+BBY.US,D,20150112,000000,29.7047,30.228,29.6353,30.0523,10588599.019594,0
+BBY.US,D,20150113,000000,30.6122,30.7117,29.6497,30.0591,11260481.112758,0
+BBY.US,D,20150114,000000,29.7424,30.7493,29.6738,30.6808,14617691.4815,0
+BBY.US,D,20150115,000000,27.0055,27.4061,25.5003,26.3683,52795618.633053,0
+BBY.US,D,20150116,000000,26.4368,26.9302,25.6993,26.8993,13237067.382579,0
+BBY.US,D,20150120,000000,26.9977,27.0209,26.0797,26.1685,9024568.2407867,0
+BBY.US,D,20150121,000000,26.0584,26.4465,25.8769,26.2139,9124919.1845039,0
+BBY.US,D,20150122,000000,26.3074,26.8366,26.0314,26.8202,9036674.9896529,0
+BBY.US,D,20150123,000000,26.8366,27.2294,26.7699,26.9128,6264509.1726246,0
+BBY.US,D,20150126,000000,26.9128,27.5876,26.7911,27.5442,5919714.3926469,0
+BBY.US,D,20150127,000000,27.1077,27.4409,26.9533,27.215,4918738.5889205,0
+BBY.US,D,20150128,000000,27.4061,27.7257,27.0055,27.0055,6938167.7095168,0
+BBY.US,D,20150129,000000,27.1426,27.8444,26.9977,27.742,5973423.071246,0
+BBY.US,D,20150130,000000,27.6523,27.937,26.9215,27.0614,9466286.4121204,0
+BBY.US,D,20150202,000000,27.0122,27.3685,26.236,26.8839,10597876.924248,0
+BBY.US,D,20150203,000000,27.075,27.6765,26.7834,27.6388,7980658.4334873,0
+BBY.US,D,20150204,000000,27.4138,27.9902,27.4138,27.8367,6591614.0948731,0
+BBY.US,D,20150205,000000,27.8,27.9748,27.3936,27.742,5364585.5676619,0
+BBY.US,D,20150206,000000,28.1901,28.8648,28.1137,28.719,10569591.589606,0
+BBY.US,D,20150209,000000,28.4826,28.6988,28.1137,28.4941,5311492.1704476,0
+BBY.US,D,20150210,000000,28.667,29.4103,28.5346,29.2656,7466094.6751607,0
+BBY.US,D,20150211,000000,29.0608,29.4972,29.0193,29.4045,6422018.0996746,0
+BBY.US,D,20150212,000000,29.4045,30.1499,29.337,30.1266,8351136.5500616,0
+BBY.US,D,20150213,000000,30.0002,30.1035,29.7492,30.0668,6255101.7895646,0
+BBY.US,D,20150217,000000,30.0272,30.2503,29.7975,30.1952,3555923.4678621,0
+BBY.US,D,20150218,000000,30.1499,30.1499,29.697,30.0735,4322707.0175946,0
+BBY.US,D,20150219,000000,30.0735,30.341,29.9742,30.0822,3973380.4934099,0
+BBY.US,D,20150220,000000,30.1035,30.2589,29.7656,30.1952,5622050.788248,0
+BBY.US,D,20150223,000000,30.2503,30.3246,29.6584,29.9742,5208584.8050839,0
+BBY.US,D,20150224,000000,29.895,30.0088,29.1661,29.4103,5730269.8757357,0
+BBY.US,D,20150225,000000,29.4354,29.7115,29.2345,29.4422,5246601.7367139,0
+BBY.US,D,20150226,000000,29.4422,29.588,28.8263,28.8648,6412473.987418,0
+BBY.US,D,20150227,000000,29.0608,29.3679,28.6583,29.2867,6057437.9834464,0
+BBY.US,D,20150302,000000,29.3679,29.8863,29.2509,29.697,8434401.5233349,0
+BBY.US,D,20150303,000000,30.3033,30.6808,29.7115,30.1189,15329797.854156,0
+BBY.US,D,20150304,000000,30.3641,30.7358,30.0272,30.5882,10118053.775969,0
+BBY.US,D,20150305,000000,30.5745,30.7117,30.2821,30.4645,6126872.5913138,0
+BBY.US,D,20150306,000000,30.5186,31.1288,30.3573,30.5273,6835302.8130703,0
+BBY.US,D,20150309,000000,30.4964,30.6576,30.2416,30.6181,4708327.8926969,0
+BBY.US,D,20150310,000000,30.3737,30.7552,30.0446,30.7262,6915952.3225442,0
+BBY.US,D,20150311,000000,30.8189,31.2089,30.7493,30.9193,6402386.0658568,0
+BBY.US,D,20150312,000000,30.7899,31.597,30.7899,31.1288,5432622.8445728,0
+BBY.US,D,20150313,000000,31.4425,31.5574,30.9878,31.1587,5431714.424077,0
+BBY.US,D,20150316,000000,31.3711,32.0941,31.3711,32.0034,6062608.8330648,0
+BBY.US,D,20150317,000000,31.8402,32.2852,31.7186,32.0101,6383003.6664054,0
+BBY.US,D,20150318,000000,31.9107,32.2265,31.3875,32.1125,5227876.0517375,0
+BBY.US,D,20150319,000000,32.0642,32.1791,31.7939,31.9803,4468972.0398751,0
+BBY.US,D,20150320,000000,32.1907,32.1907,31.5574,31.9233,8610249.7717981,0
+BBY.US,D,20150323,000000,31.9803,32.4408,31.9098,31.9803,4734452.4917008,0
+BBY.US,D,20150324,000000,31.9957,32.128,31.5912,31.9725,5476660.004164,0
+BBY.US,D,20150325,000000,31.8634,31.9725,30.8208,30.8536,6667203.588244,0
+BBY.US,D,20150326,000000,30.6567,30.7049,30.0407,30.0571,6633469.8022816,0
+BBY.US,D,20150327,000000,30.2174,30.3921,29.6091,30.116,6006381.0226003,0
+BBY.US,D,20150330,000000,30.0852,30.7908,30.0852,30.3264,5323081.0056903,0
+BBY.US,D,20150331,000000,30.2966,30.2966,29.5454,29.5754,6997483.3210055,0
+BBY.US,D,20150401,000000,29.4509,29.6091,28.9054,29.1198,7845479.8702344,0
+BBY.US,D,20150402,000000,29.1922,29.9829,29.1285,29.9142,5459794.6649237,0
+BBY.US,D,20150406,000000,29.6091,30.1334,29.5831,29.9055,5115203.9429137,0
+BBY.US,D,20150407,000000,29.9953,30.4307,29.7569,29.7878,5602788.5447574,0
+BBY.US,D,20150408,000000,29.9055,30.1334,29.4904,30.0224,5087730.6968339,0
+BBY.US,D,20150409,000000,29.7569,30.3506,29.7569,30.2966,4166539.4868297,0
+BBY.US,D,20150410,000000,30.3593,30.3989,30.0639,30.1952,2998974.6944037,0
+BBY.US,D,20150413,000000,30.0929,30.2879,29.8371,30.004,3708344.4114734,0
+BBY.US,D,20150414,000000,29.8428,29.9538,28.7017,29.5831,6701185.9727459,0
+BBY.US,D,20150415,000000,29.7821,29.9538,29.3592,29.389,3498917.7511348,0
+BBY.US,D,20150416,000000,29.3505,29.3505,29.0202,29.1052,4609111.1798153,0
+BBY.US,D,20150417,000000,28.889,28.9575,28.3232,28.5346,5982747.5881261,0
+BBY.US,D,20150420,000000,28.8118,28.9151,28.6225,28.6292,4574964.0987813,0
+BBY.US,D,20150421,000000,28.7635,28.9508,28.4025,28.5289,5795342.6150649,0
+BBY.US,D,20150422,000000,28.5617,28.7085,28.1273,28.3184,6030513.7258076,0
+BBY.US,D,20150423,000000,28.1351,28.693,28.106,28.2779,6526401.5188656,0
+BBY.US,D,20150424,000000,27.9014,28.0057,27.4447,27.6996,9517573.3266154,0
+BBY.US,D,20150427,000000,27.8242,27.9343,27.5866,27.6523,3497529.7426235,0
+BBY.US,D,20150428,000000,27.7199,28.3011,27.6455,27.9564,3911557.1441554,0
+BBY.US,D,20150429,000000,27.6765,27.9178,27.1406,27.2834,4986411.2546403,0
+BBY.US,D,20150430,000000,27.1348,27.5268,26.9939,27.1194,4477894.6557834,0
+BBY.US,D,20150501,000000,27.2063,27.7063,27.1898,27.5355,4074911.2443619,0
+BBY.US,D,20150504,000000,27.5355,27.9806,27.5191,27.8927,3640628.2410091,0
+BBY.US,D,20150505,000000,27.942,28.1147,27.6523,27.7613,4261324.9307474,0
+BBY.US,D,20150506,000000,27.9343,27.9806,27.5355,27.6455,4524381.5468144,0
+BBY.US,D,20150507,000000,27.6291,28.3532,27.5576,28.2692,3838116.9923227,0
+BBY.US,D,20150508,000000,28.5009,28.7558,28.3802,28.6525,3700043.2919136,0
+BBY.US,D,20150511,000000,28.5839,29.1004,28.5762,28.9344,3724316.8676266,0
+BBY.US,D,20150512,000000,28.7558,28.8803,28.5009,28.8021,4659231.7528299,0
+BBY.US,D,20150513,000000,28.9662,28.9662,28.1775,28.3319,5422141.3086574,0
+BBY.US,D,20150514,000000,28.4883,28.4883,27.2294,27.2545,9799313.1587418,0
+BBY.US,D,20150515,000000,27.2748,27.3299,27.0016,27.073,7010194.9929843,0
+BBY.US,D,20150518,000000,26.8065,27.6291,26.7129,27.4641,9025099.6201645,0
+BBY.US,D,20150519,000000,27.6195,27.659,27.2381,27.379,6603886.5760989,0
+BBY.US,D,20150520,000000,27.1976,27.2217,26.3991,26.4387,13759767.563932,0
+BBY.US,D,20150521,000000,28.6448,28.6448,27.4091,27.4795,22986784.096894,0
+BBY.US,D,20150522,000000,27.7768,27.9631,26.7129,26.8675,9912903.0105067,0
+BBY.US,D,20150526,000000,26.8211,26.9157,26.4387,26.5315,6504368.4374885,0
+BBY.US,D,20150527,000000,26.6579,27.1898,26.6106,26.8935,6991736.5514376,0
+BBY.US,D,20150528,000000,26.8935,26.9939,26.6338,26.7496,4935322.1831496,0
+BBY.US,D,20150529,000000,26.7323,27.3705,26.7323,27.157,7138285.390384,0
+BBY.US,D,20150601,000000,27.2748,27.3048,26.852,26.9012,5813788.6266846,0
+BBY.US,D,20150602,000000,26.8462,27.4215,26.8065,27.215,5222526.0040052,0
+BBY.US,D,20150603,000000,27.1898,27.7846,27.1049,27.4447,4272571.9429986,0
+BBY.US,D,20150604,000000,27.2613,27.6678,27.0093,27.0257,3968098.8102759,0
+BBY.US,D,20150605,000000,27.0576,27.2294,26.9389,27.0257,4805238.854126,0
+BBY.US,D,20150608,000000,27.0798,27.215,26.7834,26.8375,4564517.7809924,0
+BBY.US,D,20150609,000000,26.8462,27.1436,26.5942,26.6569,4073862.9871876,0
+BBY.US,D,20150610,000000,26.8211,26.9939,26.6714,26.963,4212503.285101,0
+BBY.US,D,20150611,000000,26.9563,27.27,26.908,26.9485,3066348.0060491,0
+BBY.US,D,20150612,000000,26.7911,27.159,26.7679,26.9485,2469439.0890447,0
+BBY.US,D,20150615,000000,26.7582,26.9563,26.5942,26.8848,3575850.7124454,0
+BBY.US,D,20150616,000000,26.9697,27.0981,26.8065,27.0981,3914833.4657387,0
+BBY.US,D,20150617,000000,27.1831,27.2575,26.6405,26.7988,3254132.0918828,0
+BBY.US,D,20150618,000000,26.9939,27.6503,26.9563,27.5848,5791720.3271811,0
+BBY.US,D,20150619,000000,27.3598,27.8223,27.2237,27.5412,5542719.8868598,0
+BBY.US,D,20150622,000000,27.6976,27.8646,27.3926,27.5171,3130393.2047489,0
+BBY.US,D,20150623,000000,27.5412,27.8319,27.4592,27.4765,4992669.7228683,0
+BBY.US,D,20150624,000000,27.5635,27.7672,26.7119,26.7323,6316370.9712419,0
+BBY.US,D,20150625,000000,26.8762,27.0596,26.6318,26.6569,4577561.9535174,0
+BBY.US,D,20150626,000000,26.8298,27.1928,26.7391,26.7679,7951118.7120491,0
+BBY.US,D,20150629,000000,26.546,26.546,25.736,25.7891,5923965.4276697,0
+BBY.US,D,20150630,000000,26.0864,26.0961,25.6548,25.6944,4574024.603468,0
+BBY.US,D,20150701,000000,25.9628,26.4031,25.8286,26.3712,5000939.7676108,0
+BBY.US,D,20150702,000000,26.4764,26.7216,26.2882,26.3963,3860006.0937124,0
+BBY.US,D,20150706,000000,25.9782,26.4764,25.9299,26.2631,2762858.9092114,0
+BBY.US,D,20150707,000000,26.3867,26.7834,25.9966,26.6318,5260852.6479822,0
+BBY.US,D,20150708,000000,26.4281,26.5875,26.2071,26.4117,3442973.7573361,0
+BBY.US,D,20150709,000000,26.6569,26.7911,26.4117,26.5285,3936537.1540511,0
+BBY.US,D,20150710,000000,26.8065,26.8762,26.6888,26.7323,4824023.5812556,0
+BBY.US,D,20150713,000000,27.0422,27.1213,26.8375,27.075,3554151.167442,0
+BBY.US,D,20150714,000000,26.9881,27.2854,26.8762,27.2498,4120644.0531569,0
+BBY.US,D,20150715,000000,27.1687,27.1928,26.9485,27.1213,3151081.7823591,0
+BBY.US,D,20150716,000000,27.1928,27.8473,27.0673,27.5017,5068580.322686,0
+BBY.US,D,20150717,000000,26.4533,26.5121,25.5864,25.9068,12966779.656498,0
+BBY.US,D,20150720,000000,25.7195,26.0439,25.4734,25.9001,7423164.8148968,0
+BBY.US,D,20150721,000000,25.8209,25.8779,25.5149,25.7891,5125060.8749989,0
+BBY.US,D,20150722,000000,25.6713,26.0362,25.6713,26.0362,3671034.9498533,0
+BBY.US,D,20150723,000000,26.0198,26.1685,25.7727,25.8924,3550213.9880751,0
+BBY.US,D,20150724,000000,25.9628,26.0198,25.5217,25.5777,3440820.2724888,0
+BBY.US,D,20150727,000000,25.2378,25.4994,25.1519,25.2599,3924729.7592592,0
+BBY.US,D,20150728,000000,25.2957,25.452,24.9637,25.3179,4052143.7614664,0
+BBY.US,D,20150729,000000,25.3315,25.4425,25.2223,25.3112,5305663.5705271,0
+BBY.US,D,20150730,000000,25.3179,25.457,25.1673,25.3112,3965086.6246409,0
+BBY.US,D,20150731,000000,25.4212,25.569,25.3035,25.4425,4448618.034466,0
+BBY.US,D,20150803,000000,25.3796,25.508,25.0582,25.1915,3619787.3967937,0
+BBY.US,D,20150804,000000,25.1741,25.3943,24.9945,25.1828,3578896.0445525,0
+BBY.US,D,20150805,000000,25.2291,25.5284,25.1992,25.2136,3475461.44312,0
+BBY.US,D,20150806,000000,24.9395,25.0495,24.4288,24.5137,5613860.5022036,0
+BBY.US,D,20150807,000000,24.5996,24.6296,24.0157,24.2386,4316000.0361683,0
+BBY.US,D,20150810,000000,24.4635,24.672,24.3409,24.6546,3896048.738609,0
+BBY.US,D,20150811,000000,24.4635,24.8303,24.4558,24.8054,3481275.541459,0
+BBY.US,D,20150812,000000,24.6228,25.0235,24.2454,24.9878,3291314.1467514,0
+BBY.US,D,20150813,000000,24.9724,25.2136,24.8226,24.9878,2787222.601895,0
+BBY.US,D,20150814,000000,25.1045,25.7891,25.0177,25.7195,4881763.6995012,0
+BBY.US,D,20150817,000000,25.623,25.8286,25.2436,25.5149,5965208.961175,0
+BBY.US,D,20150818,000000,25.5284,25.8122,25.4279,25.5429,3186868.5779256,0
+BBY.US,D,20150819,000000,25.4279,25.5526,25.0582,25.3943,3418483.6937284,0
+BBY.US,D,20150820,000000,24.9482,25.2522,24.7484,24.7628,5366443.8417436,0
+BBY.US,D,20150821,000000,24.3949,24.4124,23.5502,23.78,8946228.6260741,0
+BBY.US,D,20150824,000000,22.5347,24.1285,22.3127,23.0617,10916058.194761,0
+BBY.US,D,20150825,000000,26.5372,27.1436,25.9377,25.9628,26982347.866631,0
+BBY.US,D,20150826,000000,26.7323,27.8059,26.1984,27.7749,14660278.482945,0
+BBY.US,D,20150827,000000,28.1775,28.7991,27.6166,28.2074,12113172.03107,0
+BBY.US,D,20150828,000000,28.136,28.5878,28.107,28.3425,5926502.1685984,0
+BBY.US,D,20150831,000000,28.3204,29.1043,28.2335,28.9488,9228355.857591,0
+BBY.US,D,20150901,000000,28.3204,28.6901,27.7257,27.9246,6995603.2945517,0
+BBY.US,D,20150902,000000,28.3899,28.7056,28.0761,28.7056,6828967.6936259,0
+BBY.US,D,20150903,000000,28.7451,29.2945,28.6814,28.9334,5836519.8556264,0
+BBY.US,D,20150904,000000,28.6409,29.0705,28.5647,28.8551,4912482.1923468,0
+BBY.US,D,20150908,000000,29.3273,29.7453,29.2096,29.7067,6837976.2831955,0
+BBY.US,D,20150909,000000,29.9355,30.1942,29.444,29.5628,7989694.9903926,0
+BBY.US,D,20150910,000000,29.2492,29.7134,29.0782,29.4064,6284182.6395323,0
+BBY.US,D,20150911,000000,29.4373,30.2724,29.3437,30.1363,8575516.4125421,0
+BBY.US,D,20150914,000000,30.1692,30.7686,30.1199,30.5081,7752900.7383535,0
+BBY.US,D,20150915,000000,30.4374,30.8565,30.3747,30.5021,6719526.3299864,0
+BBY.US,D,20150916,000000,30.5245,30.9212,30.3023,30.8903,4090368.8943732,0
+BBY.US,D,20150917,000000,30.8903,31.0004,30.2126,30.31,4501126.1892855,0
+BBY.US,D,20150918,000000,30.0329,30.1363,29.7067,29.755,8391116.3743251,0
+BBY.US,D,20150921,000000,29.9481,30.1769,29.5793,29.7801,5725251.2927226,0
+BBY.US,D,20150922,000000,29.532,29.644,28.9614,29.3099,5126769.9899569,0
+BBY.US,D,20150923,000000,29.4373,29.4846,29.0675,29.2173,2732670.7599164,0
+BBY.US,D,20150924,000000,29.0675,29.1622,28.7963,29.0261,4613569.3802877,0
+BBY.US,D,20150925,000000,29.1101,29.4132,28.8041,28.9614,6281607.5729956,0
+BBY.US,D,20150928,000000,28.9518,29.3176,28.0761,28.163,4152303.0771431,0
+BBY.US,D,20150929,000000,28.1214,28.5973,28.0047,28.5173,5027631.9999461,0
+BBY.US,D,20150930,000000,28.8997,29.5204,28.8417,29.4286,7674452.36178,0
+BBY.US,D,20151001,000000,29.532,29.5551,29.0019,29.4605,4556159.6909339,0
+BBY.US,D,20151002,000000,29.0898,29.9548,28.9691,29.9548,3065820.7699802,0
+BBY.US,D,20151005,000000,30.1035,30.2222,29.5117,29.8737,5813663.2915877,0
+BBY.US,D,20151006,000000,29.9055,30.0812,29.3263,29.588,4294317.0644008,0
+BBY.US,D,20151007,000000,29.7298,29.8119,29.4132,29.5638,4183798.4404241,0
+BBY.US,D,20151008,000000,29.503,29.6517,29.0174,29.532,3178326.1106172,0
+BBY.US,D,20151009,000000,29.4132,29.4605,29.0348,29.2935,3645133.0537075,0
+BBY.US,D,20151012,000000,29.3437,29.7298,29.2492,29.4605,2382057.7382907,0
+BBY.US,D,20151013,000000,29.3437,29.644,29.2858,29.3697,3701006.6112536,0
+BBY.US,D,20151014,000000,29.1767,29.336,27.5432,27.6136,8084716.6029227,0
+BBY.US,D,20151015,000000,27.6311,28.136,27.5519,28.1273,4329255.5174519,0
+BBY.US,D,20151016,000000,28.1534,28.1775,27.3454,27.5133,6636787.5569547,0
+BBY.US,D,20151019,000000,27.4979,27.884,27.4292,27.8029,3316663.9469743,0
+BBY.US,D,20151020,000000,27.7817,28.1861,27.773,27.997,3067323.7553159,0
+BBY.US,D,20151021,000000,28.1214,28.1938,27.5596,27.6223,2602421.6985334,0
+BBY.US,D,20151022,000000,27.7102,28.107,27.5963,27.8743,3375591.1232455,0
+BBY.US,D,20151023,000000,28.1697,28.3676,27.8126,27.9081,4802110.6558392,0
+BBY.US,D,20151026,000000,27.8907,28.0336,27.5133,27.5519,4182189.800709,0
+BBY.US,D,20151027,000000,27.5519,27.7102,27.0103,27.3618,3392872.8650391,0
+BBY.US,D,20151028,000000,27.4447,27.6957,27.2352,27.5201,4293060.6059498,0
+BBY.US,D,20151029,000000,27.7025,27.8203,27.1696,27.3202,3595939.5460794,0
+BBY.US,D,20151030,000000,27.4292,27.9081,27.1937,27.773,5297295.1221963,0
+BBY.US,D,20151102,000000,27.8628,28.1775,27.688,28.0906,2899721.7275685,0
+BBY.US,D,20151103,000000,28.0906,28.945,28.0336,28.3358,4974054.8714074,0
+BBY.US,D,20151104,000000,28.2248,28.2721,27.2807,27.3376,6054558.3836988,0
+BBY.US,D,20151105,000000,27.4544,27.7817,27.1156,27.7643,4015065.2893225,0
+BBY.US,D,20151106,000000,27.6542,28.2905,27.6223,28.0761,4047862.6874535,0
+BBY.US,D,20151109,000000,28.0191,28.2248,27.7576,28.0336,5505768.8214674,0
+BBY.US,D,20151110,000000,27.9477,28.1861,27.2197,27.4795,5424934.9347434,0
+BBY.US,D,20151111,000000,27.4979,27.5741,27.1233,27.2352,7360390.5762294,0
+BBY.US,D,20151112,000000,27.1532,27.3782,26.7834,26.9495,7094255.4815835,0
+BBY.US,D,20151113,000000,26.2987,26.7574,25.0051,25.403,14872135.194006,0
+BBY.US,D,20151116,000000,24.5784,25.3943,24.4462,25.0775,13548662.863453,0
+BBY.US,D,20151117,000000,24.9251,24.9347,24.0291,24.3477,10628773.579381,0
+BBY.US,D,20151118,000000,24.507,25.1654,24.4365,24.839,12127062.474457,0
+BBY.US,D,20151119,000000,23.1603,24.839,22.7162,24.3168,27364224.226234,0
+BBY.US,D,20151120,000000,24.6247,24.6576,23.6275,24.1874,11366123.062054,0
+BBY.US,D,20151123,000000,24.1488,24.5002,24.0629,24.4036,7135375.7516463,0
+BBY.US,D,20151124,000000,24.0001,25.2272,23.863,24.9974,8523804.8088756,0
+BBY.US,D,20151125,000000,24.9974,25.5429,24.9251,25.3296,6806178.4583582,0
+BBY.US,D,20151127,000000,25.4425,25.4985,24.9347,24.9588,3574875.9990057,0
+BBY.US,D,20151130,000000,25.1586,25.623,24.9761,25.1972,7564089.1118905,0
+BBY.US,D,20151201,000000,25.2359,25.286,24.5312,24.8719,6945795.5413658,0
+BBY.US,D,20151202,000000,24.9347,25.0775,24.3564,24.5002,5188466.9682872,0
+BBY.US,D,20151203,000000,24.5002,24.9684,23.9354,24.8169,12369952.569846,0
+BBY.US,D,20151204,000000,24.9511,24.9838,24.4906,24.5939,8252625.2355354,0
+BBY.US,D,20151207,000000,24.5784,24.6991,24.0707,24.507,5645413.8718106,0
+BBY.US,D,20151208,000000,24.3477,25.0505,24.2444,24.6499,4314848.1962694,0
+BBY.US,D,20151209,000000,24.4288,25.1287,24.1931,24.3776,5330864.2116265,0
+BBY.US,D,20151210,000000,24.4124,24.6422,24.1458,24.2212,4528642.9401097,0
+BBY.US,D,20151211,000000,23.947,24.2028,23.724,23.7964,5611919.3619422,0
+BBY.US,D,20151214,000000,23.947,24.3158,23.5975,23.8843,4985560.8404702,0
+BBY.US,D,20151215,000000,24.0513,24.2984,23.806,23.9953,5016387.0593496,0
+BBY.US,D,20151216,000000,24.0513,24.5949,23.9953,24.5243,5385949.5046372,0
+BBY.US,D,20151217,000000,24.5002,24.5881,23.7887,23.806,6221347.2870573,0
+BBY.US,D,20151218,000000,23.6989,23.6989,23.083,23.197,10806830.211534,0
+BBY.US,D,20151221,000000,23.2365,23.5233,23.0676,23.2838,4185748.9031308,0
+BBY.US,D,20151222,000000,23.4537,24.3061,23.4016,24.0938,5689881.9355367,0
+BBY.US,D,20151223,000000,24.1787,24.6586,23.9624,24.4452,5576990.2313364,0
+BBY.US,D,20151224,000000,24.3872,24.6422,24.3312,24.3631,2192347.0137769,0
+BBY.US,D,20151228,000000,24.3776,24.5312,24.1458,24.3872,2535134.3605496,0
+BBY.US,D,20151229,000000,24.564,24.8024,24.4355,24.564,2697082.8431813,0
+BBY.US,D,20151230,000000,24.617,24.8671,24.3111,24.3312,2707208.0545236,0
+BBY.US,D,20151231,000000,24.3061,24.5553,24.1633,24.3235,3591852.1717615,0
+BBY.US,D,20160104,000000,23.8341,24.8285,23.7713,24.4809,7941100.1909134,0
+BBY.US,D,20160105,000000,24.5389,24.9211,24.3554,24.8815,5922994.857539,0
+BBY.US,D,20160106,000000,24.3872,24.5466,23.7559,23.9229,10444178.805641,0
+BBY.US,D,20160107,000000,23.6139,24.5002,23.4701,24.1458,7463774.4221268,0
+BBY.US,D,20160108,000000,23.7559,23.7887,22.8774,23.1254,8841863.8517736,0
+BBY.US,D,20160111,000000,23.2278,23.6371,23.141,23.5087,7320715.2851765,0
+BBY.US,D,20160112,000000,23.6535,24.228,23.4788,24.0667,5950400.7748479,0
+BBY.US,D,20160113,000000,24.0851,24.2212,23.2365,23.3717,7718766.0872463,0
+BBY.US,D,20160114,000000,21.634,21.7594,20.4589,21.1107,25139063.241089,0
+BBY.US,D,20160115,000000,20.2495,21.8559,20.2167,21.6551,18918115.783351,0
+BBY.US,D,20160119,000000,21.6078,21.6484,20.2892,20.6627,12657389.451833,0
+BBY.US,D,20160120,000000,20.5266,21.4891,20.3055,21.1918,9761236.1491315,0
+BBY.US,D,20160121,000000,21.2565,22.1215,21.1367,21.7903,7896476.7531002,0
+BBY.US,D,20160122,000000,22.1128,22.3667,21.6262,21.7825,5494681.3266123,0
+BBY.US,D,20160125,000000,21.7266,21.9101,21.5006,21.6262,7078699.4279836,0
+BBY.US,D,20160126,000000,21.6773,22.47,21.5827,22.3995,5209002.2434646,0
+BBY.US,D,20160127,000000,22.3329,22.7104,21.7266,21.7825,7240646.8747883,0
+BBY.US,D,20160128,000000,21.8395,22.0133,21.4891,21.5422,6885158.2143095,0
+BBY.US,D,20160129,000000,21.7266,22.4787,21.7034,22.3087,7304967.6035359,0
+BBY.US,D,20160201,000000,22.2403,22.9257,22.1128,22.8232,5799496.2823265,0
+BBY.US,D,20160202,000000,22.7104,22.8774,22.302,22.6128,5036475.8929835,0
+BBY.US,D,20160203,000000,22.5994,22.7268,21.9748,22.6283,4915493.3421546,0
+BBY.US,D,20160204,000000,22.2219,22.7866,21.9689,22.6525,6118339.4464507,0
+BBY.US,D,20160205,000000,22.5907,22.8899,22.1813,22.527,5522621.7307807,0
+BBY.US,D,20160208,000000,22.3483,23.0299,22.3232,22.86,8003635.1534867,0
+BBY.US,D,20160209,000000,22.7499,23.0299,21.9748,22.302,6675274.754155,0
+BBY.US,D,20160210,000000,22.3164,22.525,21.7266,21.8067,8046633.3783488,0
+BBY.US,D,20160211,000000,21.5422,21.8859,21.3443,21.5113,8364758.7141907,0
+BBY.US,D,20160212,000000,21.0875,22.5173,20.848,22.4603,8184390.1156202,0
+BBY.US,D,20160216,000000,22.637,23.6285,22.3841,23.5629,8081704.4172876,0
+BBY.US,D,20160217,000000,23.806,24.228,23.7163,24.005,6435852.6083893,0
+BBY.US,D,20160218,000000,23.7163,24.6914,23.6285,24.564,7881121.6499864,0
+BBY.US,D,20160219,000000,23.806,24.1787,23.444,23.9229,10762523.73686,0
+BBY.US,D,20160222,000000,23.9953,24.9211,23.9934,24.5466,6836907.3094763,0
+BBY.US,D,20160223,000000,24.7377,25.1219,24.5002,24.7001,6460301.2389072,0
+BBY.US,D,20160224,000000,24.1787,25.233,23.4788,25.1374,10097240.899089,0
+BBY.US,D,20160225,000000,25.7215,25.9272,24.3477,25.7534,12812887.838196,0
+BBY.US,D,20160226,000000,25.6558,26.0855,25.065,25.9185,8727432.9082839,0
+BBY.US,D,20160229,000000,25.9599,26.2236,25.6163,25.874,5405060.5173497,0
+BBY.US,D,20160301,000000,26.1607,26.4156,25.8325,26.3905,6214057.1348909,0
+BBY.US,D,20160302,000000,26.4079,26.5527,25.9126,26.4407,5290946.5369977,0
+BBY.US,D,20160303,000000,26.5778,26.8085,26.128,26.7766,5503706.489418,0
+BBY.US,D,20160304,000000,26.6472,27.1319,26.5044,26.8152,5140966.002381,0
+BBY.US,D,20160307,000000,26.6704,27.6398,26.5594,27.4351,4850585.2993578,0
+BBY.US,D,20160308,000000,27.5808,27.9168,26.9582,27.1908,6167565.0647236,0
+BBY.US,D,20160309,000000,27.4274,27.5114,27.0306,27.27,4575024.1767616,0
+BBY.US,D,20160310,000000,27.4351,27.5181,26.9582,27.4428,5815819.8839165,0
+BBY.US,D,20160311,000000,27.6214,27.6398,27.0142,27.2565,6230023.3760807,0
+BBY.US,D,20160314,000000,27.0229,27.1811,26.6472,26.7216,7557936.2980416,0
+BBY.US,D,20160315,000000,26.5913,26.6791,25.8875,25.959,8833324.4919469,0
+BBY.US,D,20160316,000000,25.9503,26.2708,25.8286,26.1656,6839339.431853,0
+BBY.US,D,20160317,000000,26.0178,26.5962,25.8035,26.3268,9298525.902804,0
+BBY.US,D,20160318,000000,26.4175,26.5913,26.2621,26.5556,9332605.6550671,0
+BBY.US,D,20160321,000000,26.4253,26.6039,26.1743,26.3036,4095337.7576784,0
+BBY.US,D,20160322,000000,26.3354,26.376,25.7321,25.9503,4710372.6156831,0
+BBY.US,D,20160323,000000,26.1308,26.1308,25.6317,25.6568,3122474.3054434,0
+BBY.US,D,20160324,000000,25.6741,25.8547,25.3199,25.5506,3682721.1528572,0
+BBY.US,D,20160328,000000,25.5506,25.8952,25.512,25.623,3491922.8097339,0
+BBY.US,D,20160329,000000,25.9039,25.9329,25.4608,25.8875,5038419.1048994,0
+BBY.US,D,20160330,000000,25.847,26.1569,25.6414,25.7794,3777457.9128943,0
+BBY.US,D,20160331,000000,26.072,26.933,26.0633,26.4918,7787026.0670154,0
+BBY.US,D,20160401,000000,26.2708,26.4427,25.8035,26.2283,5001545.7265504,0
+BBY.US,D,20160404,000000,26.2524,26.5913,26.0429,26.0506,4392395.4031376,0
+BBY.US,D,20160405,000000,25.9676,26.0564,25.4772,25.4946,3821533.3980936,0
+BBY.US,D,20160406,000000,25.4376,25.5033,25.2166,25.4376,4208910.0003801,0
+BBY.US,D,20160407,000000,25.371,25.5033,24.5659,24.6779,4905370.2024669,0
+BBY.US,D,20160408,000000,24.7494,24.9395,24.5389,24.589,3443662.5824555,0
+BBY.US,D,20160411,000000,24.5803,25.1838,24.5803,24.9395,4356005.7561132,0
+BBY.US,D,20160412,000000,25.0042,25.1751,24.3439,25.1683,5882873.1249425,0
+BBY.US,D,20160413,000000,25.2841,26.295,25.2841,26.2621,6267360.8050363,0
+BBY.US,D,20160414,000000,26.3191,26.5305,26.072,26.3991,4287918.7594943,0
+BBY.US,D,20160415,000000,26.4175,26.7274,26.3268,26.4591,4737052.4180915,0
+BBY.US,D,20160418,000000,26.3587,26.8423,26.3587,26.7689,3079101.1111177,0
+BBY.US,D,20160419,000000,26.74,27.0547,26.6791,26.8655,3262761.56868,0
+BBY.US,D,20160420,000000,26.9157,27.2526,26.7853,27.046,4254631.4150755,0
+BBY.US,D,20160421,000000,27.0209,27.3317,26.8172,26.8336,3549837.9827843,0
+BBY.US,D,20160422,000000,26.8423,27.2593,26.8259,27.1281,2481975.7062187,0
+BBY.US,D,20160425,000000,26.933,26.9959,26.433,26.5121,3897604.5511345,0
+BBY.US,D,20160426,000000,26.5913,27.1117,26.5652,27.0711,2491468.0271128,0
+BBY.US,D,20160427,000000,26.3914,27.4882,26.295,27.3414,5975099.0397321,0
+BBY.US,D,20160428,000000,27.104,27.2971,26.5962,26.6627,3063613.4221162,0
+BBY.US,D,20160429,000000,26.6126,26.7119,26.0265,26.1965,3549334.5707421,0
+BBY.US,D,20160502,000000,26.3673,26.5305,25.7997,26.3528,3821355.235807,0
+BBY.US,D,20160503,000000,26.1887,26.1887,25.5603,25.9175,4228898.358771,0
+BBY.US,D,20160504,000000,25.7948,25.9676,25.4685,25.7244,3649953.7937165,0
+BBY.US,D,20160505,000000,25.5931,25.8875,25.2918,25.8112,4260220.7389018,0
+BBY.US,D,20160506,000000,25.9937,26.3354,25.6934,26.1153,3332396.0912061,0
+BBY.US,D,20160509,000000,26.1492,26.7323,26.0633,26.6695,4048297.7348972,0
+BBY.US,D,20160510,000000,26.7119,26.9959,26.3268,26.9244,4373076.1891484,0
+BBY.US,D,20160511,000000,26.6955,26.6955,25.6819,25.7485,4908254.9813507,0
+BBY.US,D,20160512,000000,25.8759,25.9039,25.1925,25.5197,4923320.0528351,0
+BBY.US,D,20160513,000000,25.1838,25.9108,25.1036,25.2745,5531801.2318463,0
+BBY.US,D,20160516,000000,25.2572,26.124,25.2475,25.9039,4765927.1384369,0
+BBY.US,D,20160517,000000,25.9175,26.6695,25.8112,26.0429,5506295.021709,0
+BBY.US,D,20160518,000000,25.2243,25.5197,24.783,25.1104,9095574.1985882,0
+BBY.US,D,20160519,000000,25.1519,25.7717,25.1239,25.7485,6046048.0270351,0
+BBY.US,D,20160520,000000,25.7244,26.4677,25.7244,26.4088,5797379.051433,0
+BBY.US,D,20160523,000000,26.5913,27.1281,26.4253,26.9485,11942587.856679,0
+BBY.US,D,20160524,000000,25.5351,25.9175,24.5389,24.9492,36764611.308881,0
+BBY.US,D,20160525,000000,24.7416,26.3354,24.7126,26.1887,16478416.330402,0
+BBY.US,D,20160526,000000,26.4175,26.6203,25.959,26.0883,7485548.546692,0
+BBY.US,D,20160527,000000,26.072,26.3828,26.0352,26.1569,5535754.9844491,0
+BBY.US,D,20160531,000000,26.3191,26.4253,26.1066,26.2708,6128382.8274403,0
+BBY.US,D,20160601,000000,26.2708,26.5392,26.1492,26.3123,4524831.0958397,0
+BBY.US,D,20160602,000000,26.2524,26.6868,26.1743,26.5074,4656044.51239,0
+BBY.US,D,20160603,000000,26.4253,26.5208,25.959,26.4175,3535063.9787562,0
+BBY.US,D,20160606,000000,26.1308,26.1743,25.1191,25.5854,9934284.5565452,0
+BBY.US,D,20160607,000000,25.6819,25.959,25.4772,25.7948,5930719.0213221,0
+BBY.US,D,20160608,000000,25.9503,25.9676,25.6104,25.6568,4089036.8205331,0
+BBY.US,D,20160609,000000,25.5854,25.5979,24.5312,24.5803,7502256.4401908,0
+BBY.US,D,20160610,000000,24.4153,24.45,23.807,24.2656,8002034.8003897,0
+BBY.US,D,20160613,000000,24.2337,24.5195,24.1025,24.1826,7174862.5221403,0
+BBY.US,D,20160614,000000,24.1421,24.4316,23.7386,24.0426,7452048.8576875,0
+BBY.US,D,20160615,000000,23.7386,24.6036,23.7057,24.1826,8499613.0635152,0
+BBY.US,D,20160616,000000,24.0523,24.5967,23.8534,24.4558,7291835.3856948,0
+BBY.US,D,20160617,000000,24.4558,25.512,24.3486,24.9771,9272526.6388972,0
+BBY.US,D,20160620,000000,25.2552,25.512,25.0129,25.0399,5128270.9036382,0
+BBY.US,D,20160621,000000,25.1065,25.2136,24.7357,24.7773,4934278.0692842,0
+BBY.US,D,20160622,000000,24.784,24.9164,24.6537,24.7676,4350562.4839286,0
+BBY.US,D,20160623,000000,25.0235,25.456,24.9385,25.0814,4032973.7066009,0
+BBY.US,D,20160624,000000,24.4413,25.0129,24.3158,24.8527,5058528.6550783,0
+BBY.US,D,20160627,000000,24.6972,24.8121,23.9451,24.2096,4809332.4434073,0
+BBY.US,D,20160628,000000,24.4239,24.9511,24.3245,24.7434,4743975.8874124,0
+BBY.US,D,20160629,000000,25.1499,25.3383,24.8912,25.1403,6018564.4226828,0
+BBY.US,D,20160630,000000,25.1316,25.3943,24.8691,25.2223,4353730.0436508,0
+BBY.US,D,20160701,000000,25.2726,26.0777,25.2726,25.8498,4992110.3761548,0
+BBY.US,D,20160705,000000,25.7417,25.929,24.8527,25.0235,5973435.5011731,0
+BBY.US,D,20160706,000000,24.844,25.2552,24.5562,25.2455,6019002.5776085,0
+BBY.US,D,20160707,000000,25.1499,25.3787,25.0737,25.2223,3991724.9939594,0
+BBY.US,D,20160708,000000,25.5264,25.7263,25.3035,25.512,4468175.488722,0
+BBY.US,D,20160711,000000,25.5264,25.9899,25.5264,25.7581,3381184.5903807,0
+BBY.US,D,20160712,000000,25.9812,26.376,25.9551,25.9899,4764408.6156924,0
+BBY.US,D,20160713,000000,25.9996,26.1877,25.4994,25.8837,6469100.5913728,0
+BBY.US,D,20160714,000000,26.1046,26.3191,25.9551,26.179,5727830.5025683,0
+BBY.US,D,20160715,000000,26.2283,26.2283,25.5613,25.8662,4957354.2286993,0
+BBY.US,D,20160718,000000,25.9725,26.5015,25.9551,26.3587,3907215.992162,0
+BBY.US,D,20160719,000000,26.3451,26.4001,26.0237,26.1221,3519635.3319078,0
+BBY.US,D,20160720,000000,26.2186,26.3528,26.1298,26.2032,3130679.0930692,0
+BBY.US,D,20160721,000000,26.2418,26.8954,26.1385,26.6067,5655102.9998817,0
+BBY.US,D,20160722,000000,26.5015,26.7642,26.3036,26.4928,4264433.4483166,0
+BBY.US,D,20160725,000000,26.4928,26.7979,26.3528,26.7642,3976175.155323,0
+BBY.US,D,20160726,000000,26.7892,27.4205,26.7892,27.3598,6063869.4348248,0
+BBY.US,D,20160727,000000,27.0702,27.4601,26.9466,27.3135,5966506.8527158,0
+BBY.US,D,20160728,000000,27.2603,27.5316,26.8876,27.4283,5493843.3423693,0
+BBY.US,D,20160729,000000,27.4023,27.7179,27.2257,27.6976,4769444.8077687,0
+BBY.US,D,20160801,000000,27.5403,27.6976,27.267,27.5866,4432214.6741779,0
+BBY.US,D,20160802,000000,27.6118,27.6118,26.8307,27.0856,5724858.714196,0
+BBY.US,D,20160803,000000,26.9128,27.5838,26.3924,27.5403,4990442.6942867,0
+BBY.US,D,20160804,000000,27.5316,27.9091,27.3549,27.5712,3297128.2450905,0
+BBY.US,D,20160805,000000,27.743,28.2392,27.7035,28.2325,5094566.1208387,0
+BBY.US,D,20160808,000000,28.3155,28.5095,28.1177,28.1398,4097429.0928907,0
+BBY.US,D,20160809,000000,28.1224,28.2625,27.6436,27.6619,4848705.2729039,0
+BBY.US,D,20160810,000000,27.8183,28.0577,27.689,27.8029,3994276.2364695,0
+BBY.US,D,20160811,000000,28.1901,28.668,28.0993,28.5356,5750217.836864,0
+BBY.US,D,20160812,000000,28.4112,29.2288,28.2392,28.7432,7840883.9047382,0
+BBY.US,D,20160815,000000,28.2065,28.8243,28.108,28.4478,5821087.065469,0
+BBY.US,D,20160816,000000,28.4381,28.5,28.2392,28.2808,3576696.9833065,0
+BBY.US,D,20160817,000000,27.5866,27.7613,27.0363,27.4457,7842491.508626,0
+BBY.US,D,20160818,000000,27.6118,27.689,27.158,27.3675,6464629.9609735,0
+BBY.US,D,20160819,000000,27.0702,27.0856,26.5411,26.8626,8609200.4787965,0
+BBY.US,D,20160822,000000,26.8954,27.6976,26.7747,27.0363,13844561.418223,0
+BBY.US,D,20160823,000000,31.6192,32.4427,31.0428,32.3355,49057412.357869,0
+BBY.US,D,20160824,000000,32.3114,33.4496,32.1221,32.5566,25419062.883441,0
+BBY.US,D,20160825,000000,32.1395,32.6348,31.874,32.5653,9392817.2571247,0
+BBY.US,D,20160826,000000,32.74,32.7883,32.3395,32.5421,6681978.6280995,0
+BBY.US,D,20160829,000000,32.5256,32.5653,32.0391,32.1618,6884365.8064653,0
+BBY.US,D,20160830,000000,32.1221,32.4032,32.0604,32.0642,4576891.7732884,0
+BBY.US,D,20160831,000000,32.0884,32.1965,31.5121,31.7186,7356485.507507,0
+BBY.US,D,20160901,000000,31.7804,31.9658,31.2996,31.7669,6451076.1614428,0
+BBY.US,D,20160902,000000,31.7669,32.3606,31.5796,31.9407,4393577.2820268,0
+BBY.US,D,20160906,000000,31.8606,31.989,31.3634,31.5198,4937195.9946399,0
+BBY.US,D,20160907,000000,31.5796,31.8499,31.4628,31.8073,7176161.4495083,0
+BBY.US,D,20160908,000000,31.6839,31.7341,31.1674,31.2572,7522055.2421954,0
+BBY.US,D,20160909,000000,30.9482,31.3305,30.6161,30.6161,6099957.6561203,0
+BBY.US,D,20160912,000000,30.4278,31.1027,30.3177,30.9666,6941249.2955775,0
+BBY.US,D,20160913,000000,30.8912,31.5729,30.8159,31.1171,7441792.0962848,0
+BBY.US,D,20160914,000000,31.1413,31.5912,30.9067,31.2735,7120494.0215845,0
+BBY.US,D,20160915,000000,31.1259,31.5207,30.9067,31.291,5487082.4979263,0
+BBY.US,D,20160916,000000,31.2735,31.6221,31.1171,31.5555,6490713.1268875,0
+BBY.US,D,20160919,000000,31.6395,31.9271,31.5815,31.6694,6800793.1924996,0
+BBY.US,D,20160920,000000,31.7312,31.8683,31.3643,31.4078,4386315.0971961,0
+BBY.US,D,20160921,000000,31.6308,31.7872,31.3305,31.7804,3557964.0475393,0
+BBY.US,D,20160922,000000,31.9367,32.2775,31.8461,31.9464,4557421.3285211,0
+BBY.US,D,20160923,000000,31.82,32.1945,31.4569,31.5458,4732874.9268032,0
+BBY.US,D,20160926,000000,31.4232,31.5371,31.0979,31.15,5389773.7788342,0
+BBY.US,D,20160927,000000,31.2658,31.8152,31.2224,31.764,4190237.1425933,0
+BBY.US,D,20160928,000000,31.764,31.764,31.0979,31.291,5142863.637898,0
+BBY.US,D,20160929,000000,31.3218,31.6125,31.0419,31.0641,3855210.2135574,0
+BBY.US,D,20160930,000000,31.2735,31.9166,31.15,31.7041,5874122.4563574,0
+BBY.US,D,20161003,000000,31.678,32.0121,31.4492,31.7041,4345494.1812076,0
+BBY.US,D,20161004,000000,31.7041,32.154,31.4608,31.5371,3437941.7085687,0
+BBY.US,D,20161005,000000,31.6549,31.872,31.4647,31.4647,4362952.0136334,0
+BBY.US,D,20161006,000000,31.3305,31.7901,31.2408,31.7041,4412839.5255173,0
+BBY.US,D,20161007,000000,31.9117,32.5903,31.7225,32.3027,8292685.8543243,0
+BBY.US,D,20161010,000000,32.5353,32.8751,32.1376,32.3114,4282602.8940613,0
+BBY.US,D,20161011,000000,32.2206,32.4069,31.8026,31.8287,4658236.3228452,0
+BBY.US,D,20161012,000000,32.2534,33.1996,32.0855,33.0239,8255301.8131424,0
+BBY.US,D,20161013,000000,32.7613,33.1996,32.1859,33.075,7971973.0220188,0
+BBY.US,D,20161014,000000,33.0654,33.3907,32.628,32.6454,5602317.2433599,0
+BBY.US,D,20161017,000000,32.5219,33.2962,32.154,32.7728,6330682.9963176,0
+BBY.US,D,20161018,000000,33.0239,33.1658,32.6763,32.7333,4096843.850496,0
+BBY.US,D,20161019,000000,32.8983,32.9254,32.3867,32.8423,4325638.4087044,0
+BBY.US,D,20161020,000000,32.767,33.1252,32.7178,32.7825,3814042.2954412,0
+BBY.US,D,20161021,000000,32.628,32.9051,32.5353,32.767,2699723.1668347,0
+BBY.US,D,20161024,000000,32.9341,33.0326,32.5517,32.767,3000658.9495077,0
+BBY.US,D,20161025,000000,32.6686,32.8018,32.1859,32.6,4313392.858987,0
+BBY.US,D,20161026,000000,32.4186,32.8018,32.2206,32.628,3042263.9867224,0
+BBY.US,D,20161027,000000,32.7178,32.7265,31.8556,31.9541,4452812.0989902,0
+BBY.US,D,20161028,000000,31.9203,32.6367,31.9203,32.2032,4799130.5808487,0
+BBY.US,D,20161031,000000,32.2032,32.5585,32.1087,32.3114,3496341.6487708,0
+BBY.US,D,20161101,000000,32.3268,32.4592,31.8556,32.1135,3516270.9650087,0
+BBY.US,D,20161102,000000,31.8374,32.2748,31.6876,31.8789,4102106.8887394,0
+BBY.US,D,20161103,000000,31.8461,32.1781,31.5284,31.6462,6800918.5275965,0
+BBY.US,D,20161104,000000,31.7312,32.2534,31.4232,31.7138,3447032.1284909,0
+BBY.US,D,20161107,000000,32.1454,32.5353,32.1376,32.4437,4101713.2743854,0
+BBY.US,D,20161108,000000,31.4492,31.9203,31.4492,31.5458,7350178.3553983,0
+BBY.US,D,20161109,000000,31.0487,32.1328,30.8236,31.9783,7777093.5195411,0
+BBY.US,D,20161110,000000,32.5219,33.2749,32.5122,33.1996,7608381.0849845,0
+BBY.US,D,20161111,000000,32.128,32.4437,31.2658,31.8556,17488851.308551,0
+BBY.US,D,20161114,000000,32.0208,33.4534,32.0208,33.1658,11408004.665143,0
+BBY.US,D,20161115,000000,32.8423,33.4496,32.4109,33.1185,10653923.464944,0
+BBY.US,D,20161116,000000,33.0075,33.7161,32.7429,33.5905,14228231.830619,0
+BBY.US,D,20161117,000000,35.6159,38.797,35.3331,38.1907,30600127.83022,0
+BBY.US,D,20161118,000000,37.9339,37.9339,37.0941,37.1935,15360904.782219,0
+BBY.US,D,20161121,000000,37.4319,38.3181,37.2369,37.9088,8910529.8758236,0
+BBY.US,D,20161122,000000,37.7158,39.0133,37.6327,38.6965,7766938.2692087,0
+BBY.US,D,20161123,000000,38.6551,39.2691,38.5025,38.9949,6391435.3001983,0
+BBY.US,D,20161125,000000,39.0307,39.1707,38.4321,38.6802,3273856.3143256,0
+BBY.US,D,20161128,000000,38.6802,38.7169,37.5941,37.6424,8553929.7727086,0
+BBY.US,D,20161129,000000,37.8007,38.1994,37.6926,37.8818,4093087.9408973,0
+BBY.US,D,20161130,000000,37.6771,38.2139,37.4232,37.9513,6075282.1794354,0
+BBY.US,D,20161201,000000,37.8258,38.2487,37.6173,37.7408,6043395.2734549,0
+BBY.US,D,20161202,000000,37.9571,38.4137,37.8094,37.9252,4594475.9766385,0
+BBY.US,D,20161205,000000,38.2487,39.6196,38.2487,38.8809,10260519.383906,0
+BBY.US,D,20161206,000000,38.8809,39.3405,38.8809,39.2044,6192479.8175026,0
+BBY.US,D,20161207,000000,39.5636,40.5762,39.5636,40.5339,7147389.2760605,0
+BBY.US,D,20161208,000000,40.5339,41.2685,40.5164,41.1942,8782245.7787286,0
+BBY.US,D,20161209,000000,41.0986,41.0986,40.6187,40.9344,5139199.9169243,0
+BBY.US,D,20161212,000000,40.8601,40.9672,40.5666,40.7442,3741455.6652603,0
+BBY.US,D,20161213,000000,40.7683,40.9402,40.2992,40.6496,4551692.1680164,0
+BBY.US,D,20161214,000000,40.833,40.9914,40.2499,40.2769,4889518.9381017,0
+BBY.US,D,20161215,000000,40.3485,40.6274,40.1679,40.2316,5626260.390181,0
+BBY.US,D,20161216,000000,40.1061,40.1891,39.2227,39.2623,11829911.604546,0
+BBY.US,D,20161219,000000,39.4487,39.7354,38.7545,38.8993,6790797.4595633,0
+BBY.US,D,20161220,000000,38.9612,39.7064,38.9533,39.4815,5100785.2276315,0
+BBY.US,D,20161221,000000,39.1813,39.6649,38.937,39.1127,4214766.5676363,0
+BBY.US,D,20161222,000000,39.214,39.4564,37.3779,37.6781,7781445.029807,0
+BBY.US,D,20161223,000000,37.6095,37.9021,37.0255,37.402,4569447.2828621,0
+BBY.US,D,20161227,000000,37.5593,37.9108,37.289,37.3876,3164561.002328,0
+BBY.US,D,20161228,000000,37.5854,37.5921,36.0224,36.5167,5535655.5450334,0
+BBY.US,D,20161229,000000,36.48,36.9492,35.6786,35.9818,5790516.6959198,0
+BBY.US,D,20161230,000000,36.1817,36.4656,35.3718,35.6468,4446193.16288,0
+BBY.US,D,20170103,000000,35.9644,36.0572,35.2781,35.7222,6419489.6453639,0
+BBY.US,D,20170104,000000,36.2078,36.9087,36.1817,36.5659,5677979.2446381,0
+BBY.US,D,20170105,000000,35.7145,35.7637,34.9123,35.6219,6977374.8066539,0
+BBY.US,D,20170106,000000,35.813,35.9548,35.4209,35.7289,4688674.1065068,0
+BBY.US,D,20170109,000000,35.8467,36.5978,35.754,36.2078,6464006.3929707,0
+BBY.US,D,20170110,000000,36.3555,36.9995,36.0804,36.6403,5639886.6976191,0
+BBY.US,D,20170111,000000,36.7918,36.9,35.9259,36.2715,3461866.2104993,0
+BBY.US,D,20170112,000000,36.5737,36.9589,36.3391,36.9492,4901191.6753514,0
+BBY.US,D,20170113,000000,36.8661,37.0699,36.5534,36.6143,4429397.2240653,0
+BBY.US,D,20170117,000000,36.7755,38.2863,36.7755,37.4946,6203424.3681975,0
+BBY.US,D,20170118,000000,36.9415,37.4097,36.508,37.402,4673730.2268102,0
+BBY.US,D,20170119,000000,37.3876,37.4396,36.2541,36.4482,5693356.1001241,0
+BBY.US,D,20170120,000000,36.3555,36.4076,35.5059,36.2242,7280570.7643805,0
+BBY.US,D,20170123,000000,36.1237,36.5235,35.7811,36.3719,3013801.5256213,0
+BBY.US,D,20170124,000000,36.3245,37.0158,36.3245,36.9,2791813.3882549,0
+BBY.US,D,20170125,000000,37.1655,37.5516,37.1336,37.316,3731396.7468618,0
+BBY.US,D,20170126,000000,37.3876,37.9069,37.3508,37.7852,4323362.6962421,0
+BBY.US,D,20170127,000000,37.8355,37.8924,35.9133,36.3168,8018469.2354952,0
+BBY.US,D,20170130,000000,36.2715,37.0081,36.1643,36.9415,4094517.3824985,0
+BBY.US,D,20170131,000000,36.5737,37.2987,36.2242,37.1915,5463888.254205,0
+BBY.US,D,20170201,000000,37.2436,37.3702,36.8005,37.1742,3662133.0504901,0
+BBY.US,D,20170202,000000,37.0998,37.5767,36.9492,37.0158,4635432.5859962,0
+BBY.US,D,20170203,000000,37.1568,37.8065,36.9753,37.3702,5423488.9199062,0
+BBY.US,D,20170206,000000,37.3702,37.7351,36.6403,36.7213,4957678.4426277,0
+BBY.US,D,20170207,000000,36.8661,37.0081,36.2986,36.3632,4536361.9247565,0
+BBY.US,D,20170208,000000,36.4983,36.6547,36.147,36.6499,4654755.9432943,0
+BBY.US,D,20170209,000000,36.8005,37.6935,36.6143,37.3702,4432009.5803829,0
+BBY.US,D,20170210,000000,37.5593,37.5921,37.0129,37.3257,2912313.2435864,0
+BBY.US,D,20170213,000000,37.5247,37.6685,36.7213,36.731,4537562.4485361,0
+BBY.US,D,20170214,000000,36.841,37.9678,36.8276,37.8355,6076566.6052221,0
+BBY.US,D,20170215,000000,37.9523,38.5094,37.8104,38.3626,4946114.467239,0
+BBY.US,D,20170216,000000,38.3191,38.6155,37.71,37.9021,3825975.0253299,0
+BBY.US,D,20170217,000000,37.7765,38.0362,37.3702,37.7939,3611901.6439601,0
+BBY.US,D,20170221,000000,38.1434,38.4948,37.9195,38.4108,4342214.7521427,0
+BBY.US,D,20170222,000000,38.4948,38.5962,38.0526,38.1946,2754053.3417822,0
+BBY.US,D,20170223,000000,38.2766,38.38,36.8083,37.0158,4946574.3745368,0
+BBY.US,D,20170224,000000,37.0409,38.2487,36.8903,38.0603,8114779.4171208,0
+BBY.US,D,20170227,000000,38.1434,38.8028,38.0362,38.5547,8017342.2554501,0
+BBY.US,D,20170228,000000,38.1059,38.1059,36.5496,36.8661,10384078.037099,0
+BBY.US,D,20170301,000000,35.5455,35.754,34.8137,35.2047,19634510.480811,0
+BBY.US,D,20170302,000000,35.2704,37.6781,35.2704,37.4677,16098910.979368,0
+BBY.US,D,20170303,000000,37.3876,37.512,36.9492,37.2987,7712282.8445055,0
+BBY.US,D,20170306,000000,37.2669,37.2833,36.6499,36.6663,6035518.8430665,0
+BBY.US,D,20170307,000000,36.5882,37.3257,36.5496,37.2176,6297076.6171066,0
+BBY.US,D,20170308,000000,37.1742,37.9678,37.1568,37.6781,4904411.026436,0
+BBY.US,D,20170309,000000,37.6935,37.8519,37.3412,37.459,3141707.545771,0
+BBY.US,D,20170310,000000,37.5247,37.7428,37.1829,37.4232,4578580.1717016,0
+BBY.US,D,20170313,000000,37.4097,37.7031,37.0998,37.4677,3890339.258822,0
+BBY.US,D,20170314,000000,37.3953,37.5177,36.7571,37.0669,4750186.7075871,0
+BBY.US,D,20170315,000000,36.7918,37.2099,36.5496,37.0998,4084310.3408037,0
+BBY.US,D,20170316,000000,37.0853,37.455,36.8574,37.1742,4656939.4671317,0
+BBY.US,D,20170317,000000,37.3605,38.2351,37.2669,38.211,8268526.2196085,0
+BBY.US,D,20170320,000000,38.2274,38.4891,37.8905,38.3356,6982918.5540814,0
+BBY.US,D,20170321,000000,38.38,38.4224,36.8141,37.0853,8444758.7599805,0
+BBY.US,D,20170322,000000,37.0245,38.0093,36.7977,37.8905,5407707.0559665,0
+BBY.US,D,20170323,000000,37.8075,38.0691,37.4889,37.5545,3929868.4982331,0
+BBY.US,D,20170324,000000,37.5284,37.9581,37.5063,37.7467,3034001.1927708,0
+BBY.US,D,20170327,000000,37.9252,39.0616,37.7215,38.8869,5548903.7755261,0
+BBY.US,D,20170328,000000,38.9196,39.5992,38.7343,39.5326,3842264.4446208,0
+BBY.US,D,20170329,000000,39.634,40.3832,39.5655,40.2065,4084270.9793684,0
+BBY.US,D,20170330,000000,40.1458,40.9798,40.0888,40.8977,3817851.0322294,0
+BBY.US,D,20170331,000000,40.7374,41.534,40.6757,41.3679,4906052.8126229,0
+BBY.US,D,20170403,000000,41.2086,41.447,40.7511,40.8457,6681885.4036471,0
+BBY.US,D,20170404,000000,40.7374,41.0648,40.5339,40.9441,6709300.6434011,0
+BBY.US,D,20170405,000000,41.0745,41.1912,40.3485,40.3735,3503858.6471043,0
+BBY.US,D,20170406,000000,40.6757,41.0947,40.2982,40.3909,5212959.1035493,0
+BBY.US,D,20170407,000000,40.3996,40.6593,40.1302,40.5849,5448207.9013355,0
+BBY.US,D,20170410,000000,40.7877,41.3176,40.7192,40.863,4241616.2457133,0
+BBY.US,D,20170411,000000,40.8891,41.0541,40.5434,40.9441,3277506.5695451,0
+BBY.US,D,20170412,000000,40.9528,40.9624,40.6439,40.7018,2576530.1606602,0
+BBY.US,D,20170413,000000,40.6757,41.0136,40.6003,40.6284,3760363.6558322,0
+BBY.US,D,20170417,000000,40.7944,40.8166,40.4266,40.7018,3243905.3694703,0
+BBY.US,D,20170418,000000,40.7018,41.503,40.5339,40.836,3500216.6785028,0
+BBY.US,D,20170419,000000,40.9798,42.0727,40.9721,41.559,4586247.364986,0
+BBY.US,D,20170420,000000,41.9307,42.815,41.8042,42.5273,5756191.4525991,0
+BBY.US,D,20170421,000000,42.4868,42.8575,42.1354,42.6201,4302979.6876698,0
+BBY.US,D,20170424,000000,42.9222,43.2727,42.6798,43.0497,3141559.4224747,0
+BBY.US,D,20170425,000000,44.1261,44.2795,42.9067,43.5719,5365369.6888881,0
+BBY.US,D,20170426,000000,43.6318,44.2448,43.6163,43.9765,3417988.5683041,0
+BBY.US,D,20170427,000000,43.9765,44.3288,43.766,44.0585,3812598.3522585,0
+BBY.US,D,20170428,000000,44.1194,44.1454,43.3393,43.6086,3566119.1154572,0
+BBY.US,D,20170501,000000,43.7593,43.7593,43.2485,43.3142,2654582.8512251,0
+BBY.US,D,20170502,000000,43.3451,43.5459,43.1288,43.3538,4029489.183741,0
+BBY.US,D,20170503,000000,43.1356,43.5555,42.984,43.4725,3148290.2279276,0
+BBY.US,D,20170504,000000,43.4725,43.6318,42.7136,42.815,5788536.194223,0
+BBY.US,D,20170505,000000,43.0343,43.4812,42.899,43.4474,3342076.9326594,0
+BBY.US,D,20170508,000000,43.5893,43.7737,43.4899,43.5642,3153398.9279111,0
+BBY.US,D,20170509,000000,43.6723,43.7892,43.5429,43.6163,2352981.0316321,0
+BBY.US,D,20170510,000000,43.6723,43.9427,43.4571,43.766,2793327.7676905,0
+BBY.US,D,20170511,000000,43.4899,43.7824,43.0748,43.7429,3289906.4575225,0
+BBY.US,D,20170512,000000,43.5459,43.5642,42.7803,43.0178,3959885.7360321,0
+BBY.US,D,20170515,000000,43.1781,43.4291,42.9145,43.0574,2971433.0837255,0
+BBY.US,D,20170516,000000,43.011,43.624,42.6731,43.6163,4198843.831191,0
+BBY.US,D,20170517,000000,43.3605,43.8066,42.5631,42.5959,5508381.177785,0
+BBY.US,D,20170518,000000,42.7967,43.2012,42.3864,42.6133,3840347.1283861,0
+BBY.US,D,20170519,000000,42.815,43.3451,42.5032,43.2012,2970863.3787394,0
+BBY.US,D,20170522,000000,43.3538,43.6936,43.3045,43.5555,4367885.6588123,0
+BBY.US,D,20170523,000000,43.6473,43.8673,43.0651,43.3856,4004961.8303525,0
+BBY.US,D,20170524,000000,43.3538,43.624,42.3266,42.4367,9370434.0661381,0
+BBY.US,D,20170525,000000,48.3536,52.1418,47.3854,51.5519,39670916.754434,0
+BBY.US,D,20170526,000000,50.8434,51.2411,49.5585,49.6318,17692892.703031,0
+BBY.US,D,20170530,000000,49.488,50.3482,49.406,49.8935,6328249.8381137,0
+BBY.US,D,20170531,000000,49.9272,50.0286,49.4137,49.9852,6802896.9576388,0
+BBY.US,D,20170601,000000,49.961,50.7883,49.8027,50.7508,4097230.2140592,0
+BBY.US,D,20170602,000000,50.7508,50.7961,49.8491,50.2216,5579027.7035318,0
+BBY.US,D,20170605,000000,50.3482,50.3906,49.8085,50.0962,4174946.2607687,0
+BBY.US,D,20170606,000000,50.0778,50.1367,49.1695,49.263,5055670.8077031,0
+BBY.US,D,20170607,000000,49.5053,50.1716,49.3973,49.9765,4856019.2490971,0
+BBY.US,D,20170608,000000,50.0382,50.466,49.6318,49.7496,3807273.1643801,0
+BBY.US,D,20170609,000000,49.6753,49.9436,48.6567,48.9251,6761225.6274803,0
+BBY.US,D,20170612,000000,48.7311,48.8818,47.7637,48.0756,8972750.982741,0
+BBY.US,D,20170613,000000,48.0592,49.209,48.007,48.9811,4675883.7116573,0
+BBY.US,D,20170614,000000,48.6693,48.957,47.9317,48.6693,4963025.3828783,0
+BBY.US,D,20170615,000000,48.0331,48.2628,47.1893,47.8806,4725829.2298671,0
+BBY.US,D,20170616,000000,47.4915,47.8043,46.7134,47.1188,7782226.0435515,0
+BBY.US,D,20170619,000000,47.4394,47.5041,46.8919,47.2385,3708577.472604,0
+BBY.US,D,20170620,000000,47.3119,47.4316,46.4431,46.5078,2778846.9027733,0
+BBY.US,D,20170621,000000,46.6612,46.975,46.3727,46.7134,2396917.7159803,0
+BBY.US,D,20170622,000000,46.6776,47.1363,46.2712,46.7539,2572248.0508199,0
+BBY.US,D,20170623,000000,46.5598,46.9576,46.4267,46.7202,4818481.9054825,0
+BBY.US,D,20170626,000000,47.1363,47.8719,47.0937,47.6595,4851098.0338452,0
+BBY.US,D,20170627,000000,47.7358,48.3643,47.4828,47.5688,2899910.2481274,0
+BBY.US,D,20170628,000000,47.8545,48.5583,47.7463,48.0669,2875509.2656631,0
+BBY.US,D,20170629,000000,48.1431,48.54,47.7194,48.482,4700623.4096316,0
+BBY.US,D,20170630,000000,48.7697,49.1675,48.5313,48.54,3508387.2838295,0
+BBY.US,D,20170703,000000,48.9965,50.2651,48.9811,50.1415,3301895.1220826,0
+BBY.US,D,20170705,000000,50.0556,50.5402,49.1675,49.236,4230472.8161869,0
+BBY.US,D,20170706,000000,49.1115,49.236,48.5313,48.6162,2238638.1334583,0
+BBY.US,D,20170707,000000,48.7011,49.1762,48.5486,48.9965,2936060.6190579,0
+BBY.US,D,20170710,000000,46.7202,46.9992,44.9602,45.9159,13439134.490324,0
+BBY.US,D,20170711,000000,45.9932,46.2809,44.8984,45.4593,6116763.9532075,0
+BBY.US,D,20170712,000000,45.8069,45.8657,44.8811,45.1292,4712111.7696313,0
+BBY.US,D,20170713,000000,45.4593,46.4837,45.383,46.2809,5186359.059839,0
+BBY.US,D,20170714,000000,46.5927,47.813,46.5685,46.7896,4235079.1399557,0
+BBY.US,D,20170717,000000,46.6776,47.704,46.6275,47.4162,3419653.1426905,0
+BBY.US,D,20170718,000000,47.4075,47.8633,47.1517,47.2385,2699144.1394035,0
+BBY.US,D,20170719,000000,47.5243,47.8468,47.3901,47.5601,2473996.7289329,0
+BBY.US,D,20170720,000000,47.4481,47.5688,44.8501,45.6891,9422379.7667623,0
+BBY.US,D,20170721,000000,45.0789,46.1467,45.0095,45.8406,5511470.0146364,0
+BBY.US,D,20170724,000000,45.7248,46.7973,45.7248,46.3986,3924409.6886398,0
+BBY.US,D,20170725,000000,46.7809,47.3467,46.5434,46.8399,4095911.6059734,0
+BBY.US,D,20170726,000000,46.9479,47.3032,46.5859,47.0504,2514255.1907259,0
+BBY.US,D,20170727,000000,46.9074,48.3816,46.7626,48.3034,3834586.8930639,0
+BBY.US,D,20170728,000000,48.398,48.9308,48.3034,48.8044,2975925.466497,0
+BBY.US,D,20170731,000000,48.8373,49.7689,48.8373,49.3973,3590781.1263879,0
+BBY.US,D,20170801,000000,49.6145,50.4631,49.5758,50.3627,4972089.9071193,0
+BBY.US,D,20170802,000000,50.3878,50.8859,49.3277,50.2768,4444755.4346608,0
+BBY.US,D,20170803,000000,50.3008,51.2344,50.2208,50.5402,2614075.7908926,0
+BBY.US,D,20170804,000000,50.6995,51.19,50.6243,51.0374,2370266.9167348,0
+BBY.US,D,20170807,000000,51.217,52.3128,51.0983,52.2925,4167441.6923622,0
+BBY.US,D,20170808,000000,52.3426,52.7954,51.9711,52.054,2914728.7927272,0
+BBY.US,D,20170809,000000,51.8262,52.4016,51.4053,51.7084,3038918.2647136,0
+BBY.US,D,20170810,000000,51.3947,51.3947,50.5962,50.6156,3259917.1870588,0
+BBY.US,D,20170811,000000,50.6059,51.2711,50.6059,50.8588,2582065.6214697,0
+BBY.US,D,20170814,000000,51.2924,51.5559,51.0654,51.4043,2697675.3363667,0
+BBY.US,D,20170815,000000,51.2847,51.3521,49.8963,49.9302,3876387.7016283,0
+BBY.US,D,20170816,000000,50.6059,51.5713,50.1078,51.3685,3332006.6201612,0
+BBY.US,D,20170817,000000,51.1311,51.5308,50.9197,50.9294,2637675.0430676,0
+BBY.US,D,20170818,000000,50.8588,50.939,50.2768,50.353,3698698.7881466,0
+BBY.US,D,20170821,000000,50.353,51.3685,50.3096,51.1823,3631590.6482766,0
+BBY.US,D,20170822,000000,51.6649,52.3505,51.6149,52.3176,3412412.710232,0
+BBY.US,D,20170823,000000,52.0955,52.783,51.9661,52.5792,4869688.0254524,0
+BBY.US,D,20170824,000000,53.0562,53.6132,51.887,52.3253,4283075.231286,0
+BBY.US,D,20170825,000000,52.3668,52.8168,52.054,52.3842,2659949.4721933,0
+BBY.US,D,20170828,000000,52.8756,53.172,52.1978,52.893,6930878.5931776,0
+BBY.US,D,20170829,000000,49.2533,49.8288,46.3543,46.5859,41222593.221663,0
+BBY.US,D,20170830,000000,46.8553,46.9074,45.2556,45.8821,16788368.989263,0
+BBY.US,D,20170831,000000,46.0598,46.109,45.4429,45.9411,9913442.6765025,0
+BBY.US,D,20170901,000000,46.0916,46.4566,45.6273,46.1283,6852531.7276744,0
+BBY.US,D,20170905,000000,45.9759,46.8119,45.9256,46.7896,6374321.3624186,0
+BBY.US,D,20170906,000000,46.7366,47.2047,46.3157,47.1276,5919634.6339488,0
+BBY.US,D,20170907,000000,47.1276,47.533,46.8476,47.4249,6257572.2375495,0
+BBY.US,D,20170908,000000,47.4394,47.5272,46.7809,46.9924,5019222.1185254,0
+BBY.US,D,20170911,000000,47.254,47.4075,46.8553,47.3815,4168015.5406572,0
+BBY.US,D,20170912,000000,47.5166,48.3362,47.4249,48.0834,4172392.9466042,0
+BBY.US,D,20170913,000000,48.0834,49.6501,47.9568,49.6145,6726811.3030165,0
+BBY.US,D,20170914,000000,49.3537,49.5585,48.8614,49.431,4369959.3849614,0
+BBY.US,D,20170915,000000,49.5585,49.7515,49.1762,49.6232,4628929.6625377,0
+BBY.US,D,20170918,000000,49.9649,49.9716,48.7639,48.8421,3954526.3658547,0
+BBY.US,D,20170919,000000,47.8207,48.2715,43.9524,44.9331,26415705.821792,0
+BBY.US,D,20170920,000000,44.7198,44.9679,44.3269,44.7884,8787859.9624089,0
+BBY.US,D,20170921,000000,44.5577,46.2607,44.5577,45.944,7633842.7545501,0
+BBY.US,D,20170922,000000,45.8107,46.7202,45.692,45.9025,5061925.1326221,0
+BBY.US,D,20170925,000000,45.747,46.6091,45.6544,46.1342,4345201.0420966,0
+BBY.US,D,20170926,000000,46.1602,46.7202,45.7094,46.5348,3918797.576614,0
+BBY.US,D,20170927,000000,46.5261,48.4241,46.4971,48.2628,5784987.4500737,0
+BBY.US,D,20170928,000000,48.1017,48.7397,47.896,48.3999,4162100.9670751,0
+BBY.US,D,20170929,000000,48.3999,48.705,47.9984,48.511,3159723.6890831,0
+BBY.US,D,20171002,000000,48.6374,49.1453,48.4743,48.901,2770515.7442234,0
+BBY.US,D,20171003,000000,48.8171,49.2853,48.4096,48.4646,3101472.9080046,0
+BBY.US,D,20171004,000000,48.4646,48.9445,48.4009,48.6713,2693844.8472063,0
+BBY.US,D,20171005,000000,48.901,49.4707,48.705,48.9619,3460821.0608068,0
+BBY.US,D,20171006,000000,48.7553,50.1357,48.7553,50.0432,4717738.3832385,0
+BBY.US,D,20171009,000000,50.2477,50.6407,49.8896,50.2796,3110630.6566978,0
+BBY.US,D,20171010,000000,49.7698,49.8529,48.5429,48.6877,4689967.8547388,0
+BBY.US,D,20171011,000000,48.5853,48.7823,47.0001,47.2424,6822287.6437081,0
+BBY.US,D,20171012,000000,47.2492,47.3505,46.361,46.9499,4736594.5824481,0
+BBY.US,D,20171013,000000,47.089,47.1305,46.0058,46.9238,3645323.6459211,0
+BBY.US,D,20171016,000000,46.7973,47.198,46.4894,46.7626,3344494.5534545,0
+BBY.US,D,20171017,000000,46.5995,46.9673,46.1351,46.5425,3899894.7651782,0
+BBY.US,D,20171018,000000,46.5425,47.4114,46.474,47.2338,2692784.1601051,0
+BBY.US,D,20171019,000000,46.9238,47.4683,46.6612,47.2338,2669720.4306169,0
+BBY.US,D,20171020,000000,47.5137,47.701,47.1343,47.5475,3117511.6571016,0
+BBY.US,D,20171023,000000,47.701,48.1094,47.6402,47.7087,4193532.1090669,0
+BBY.US,D,20171024,000000,48.066,48.594,47.7513,48.2455,3794556.3132652,0
+BBY.US,D,20171025,000000,48.2272,48.2889,46.7202,46.9847,4000660.0397944,0
+BBY.US,D,20171026,000000,46.9006,48.0901,46.8563,47.6488,4888793.8590286,0
+BBY.US,D,20171027,000000,47.1044,47.2734,46.2007,47.0108,3125108.4141333,0
+BBY.US,D,20171030,000000,46.9161,47.3023,46.8128,47.1614,3386525.3156678,0
+BBY.US,D,20171031,000000,47.2647,48.0148,47.1787,47.6749,2578148.1228203,0
+BBY.US,D,20171101,000000,47.8449,47.9984,47.2734,47.701,2731551.0306621,0
+BBY.US,D,20171102,000000,47.87,48.9445,47.5823,48.8325,4633446.9051632,0
+BBY.US,D,20171103,000000,48.7205,49.2418,48.3999,48.4743,3419787.8002326,0
+BBY.US,D,20171106,000000,48.3372,48.7639,47.8787,48.0225,4386542.9791905,0
+BBY.US,D,20171107,000000,48.1953,48.2889,46.5425,46.9499,4102568.8676917,0
+BBY.US,D,20171108,000000,46.8563,48.3566,46.5995,48.1585,4193504.1417313,0
+BBY.US,D,20171109,000000,47.8294,48.1094,47.0706,47.6306,4161299.2367857,0
+BBY.US,D,20171110,000000,47.8526,48.5853,47.699,48.2715,4578768.6922605,0
+BBY.US,D,20171113,000000,48.2889,48.9087,48.0148,48.5187,4647688.4939861,0
+BBY.US,D,20171114,000000,48.1856,49.0709,48.1171,48.7137,3448122.8545822,0
+BBY.US,D,20171115,000000,48.594,48.9087,47.7513,48.7987,6164307.3880309,0
+BBY.US,D,20171116,000000,47.2994,48.4549,45.0682,47.0522,21535231.727214,0
+BBY.US,D,20171117,000000,47.3245,47.6846,46.278,47.5475,6091092.0107107,0
+BBY.US,D,20171120,000000,47.6943,48.5602,47.6943,47.9907,4877503.3420332,0
+BBY.US,D,20171121,000000,48.066,48.3419,47.534,47.7416,3752851.8366349,0
+BBY.US,D,20171122,000000,48.1499,48.6713,47.981,48.1094,3895636.4793647,0
+BBY.US,D,20171124,000000,48.3275,48.8421,47.8371,48.5429,3192020.7826536,0
+BBY.US,D,20171127,000000,49.0102,49.6927,48.373,48.5602,4625683.3799447,0
+BBY.US,D,20171128,000000,48.4405,49.5043,48.4405,49.4368,3154081.5380672,0
+BBY.US,D,20171129,000000,49.4803,50.6407,48.9783,50.1019,6201783.6178378,0
+BBY.US,D,20171130,000000,50.2641,51.5424,50.2477,50.7672,5929861.3563613,0
+BBY.US,D,20171201,000000,50.8849,51.803,50.0942,51.3966,6910355.7479271,0
+BBY.US,D,20171204,000000,51.8831,53.4848,51.6052,53.2676,8116232.6827487,0
+BBY.US,D,20171205,000000,53.2203,53.3893,52.4093,52.7849,4170783.2710619,0
+BBY.US,D,20171206,000000,52.7927,52.9471,52.1796,52.2085,4131706.688158,0
+BBY.US,D,20171207,000000,52.3215,52.7327,52.1072,52.6555,4679541.2176675,0
+BBY.US,D,20171208,000000,52.9471,54.9078,52.6227,54.6231,5063457.1211209,0
+BBY.US,D,20171211,000000,54.456,54.5661,53.8642,54.4792,5016136.3891557,0
+BBY.US,D,20171212,000000,54.5758,54.9416,54.2648,54.3932,3979924.8499582,0
+BBY.US,D,20171213,000000,54.5922,55.4118,54.3507,55.1385,4075320.3961245,0
+BBY.US,D,20171214,000000,55.4658,55.4919,54.5225,54.5922,4378439.7026349,0
+BBY.US,D,20171215,000000,55.1385,56.1174,54.9416,55.938,8069209.2332035,0
+BBY.US,D,20171218,000000,56.2188,57.4941,56.1995,57.3813,4596574.5626414,0
+BBY.US,D,20171219,000000,57.4517,57.6138,56.3279,56.3462,4798599.2014709,0
+BBY.US,D,20171220,000000,56.9805,57.2798,56.492,57.1436,3193000.6752295,0
+BBY.US,D,20171221,000000,57.1436,57.6303,56.6117,57.443,2996899.9324273,0
+BBY.US,D,20171222,000000,57.4941,57.6023,57.2711,57.4681,1932667.1945362,0
+BBY.US,D,20171226,000000,57.3243,58.281,57.0906,58.2481,2307372.5221067,0
+BBY.US,D,20171227,000000,58.3157,58.7009,57.999,58.5377,2376546.1015079,0
+BBY.US,D,20171228,000000,58.7183,58.8476,58.2973,58.5889,1605301.2438214,0
+BBY.US,D,20171229,000000,58.7096,59.0706,58.5561,58.6333,2388090.3961789,0
+BBY.US,D,20180102,000000,58.4518,59.4211,58.1197,59.2231,4313172.2277832,0
+BBY.US,D,20180103,000000,59.2405,59.4211,58.3495,58.5735,4161919.6973069,0
+BBY.US,D,20180104,000000,58.9606,59.0967,56.6157,57.6138,6064460.892183,0
+BBY.US,D,20180105,000000,58.1449,59.0658,57.7703,58.976,4805377.6549771,0
+BBY.US,D,20180108,000000,58.8139,60.038,58.5889,59.6779,4224785.0887722,0
+BBY.US,D,20180109,000000,59.8844,60.1307,59.2154,59.756,3309635.8591015,0
+BBY.US,D,20180110,000000,59.3767,60.6887,59.1295,60.2339,3201003.4765421,0
+BBY.US,D,20180111,000000,60.1404,61.6725,59.8854,61.406,3276781.490472,0
+BBY.US,D,20180112,000000,61.4764,62.8966,61.4291,62.7256,3986550.001032,0
+BBY.US,D,20180116,000000,63.1804,63.4633,61.4938,61.9997,4376945.0039171,0
+BBY.US,D,20180117,000000,61.88,63.9035,61.88,63.5917,3736422.5806656,0
+BBY.US,D,20180118,000000,63.6014,64.0107,63.2808,63.9595,3149074.3491538,0
+BBY.US,D,20180119,000000,64.3109,65.9976,64.0377,65.8179,3916147.9305155,0
+BBY.US,D,20180122,000000,65.8952,66.8847,65.5543,66.8451,2647757.7854928,0
+BBY.US,D,20180123,000000,66.82,67.2998,66.1096,66.3837,2854455.0410347,0
+BBY.US,D,20180124,000000,66.3837,66.6038,65.1933,65.7571,2869642.3401344,0
+BBY.US,D,20180125,000000,65.1402,65.3477,64.3775,65.312,4124135.8268076,0
+BBY.US,D,20180126,000000,65.4751,66.6907,65.398,66.6646,3457354.1470101,0
+BBY.US,D,20180129,000000,66.3054,66.683,65.4993,65.5853,2962570.5457977,0
+BBY.US,D,20180130,000000,65.2512,65.5177,64.3775,65.3313,3199463.2014254,0
+BBY.US,D,20180131,000000,64.532,64.5947,62.0566,62.5645,5754396.3639795,0
+BBY.US,D,20180201,000000,62.1455,63.6776,61.7245,62.5973,3725254.2912854,0
+BBY.US,D,20180202,000000,62.1368,62.495,60.8191,61.0035,5885737.1872813,0
+BBY.US,D,20180205,000000,60.4059,61.6135,58.223,58.2481,4751404.8404299,0
+BBY.US,D,20180206,000000,57.0152,60.543,55.7053,60.2002,5456858.0946777,0
+BBY.US,D,20180207,000000,60.038,61.9206,59.8314,61.0209,4046645.5904379,0
+BBY.US,D,20180208,000000,61.1328,61.7148,58.8882,58.9066,4103424.460998,0
+BBY.US,D,20180209,000000,59.5225,61.1521,57.8706,60.5931,3963663.3980031,0
+BBY.US,D,20180212,000000,60.8943,61.0304,59.0437,60.2436,3804239.2263729,0
+BBY.US,D,20180213,000000,59.9945,60.6984,59.6856,60.0293,2988937.5283774,0
+BBY.US,D,20180214,000000,59.7204,62.3502,59.4385,62.0992,4207134.5924783,0
+BBY.US,D,20180215,000000,62.5645,62.7856,61.519,62.7856,2631111.0058015,0
+BBY.US,D,20180216,000000,62.744,63.582,62.3154,62.6659,2528481.2421402,0
+BBY.US,D,20180220,000000,62.1927,62.8899,61.4194,61.5874,3103003.8606761,0
+BBY.US,D,20180221,000000,61.8616,62.4264,60.5767,60.6201,3325503.6967027,0
+BBY.US,D,20180222,000000,61.1424,61.6001,60.903,61.0488,2885236.7193424,0
+BBY.US,D,20180223,000000,61.7332,62.7856,61.3403,62.6582,2709681.6099901,0
+BBY.US,D,20180226,000000,63.0858,63.582,62.0924,62.1455,4331352.0318004,0
+BBY.US,D,20180227,000000,62.5375,62.8812,60.8992,61.2197,5130186.1482185,0
+BBY.US,D,20180228,000000,61.6725,63.3088,61.3471,62.0335,5900217.0163711,0
+BBY.US,D,20180301,000000,63.7557,65.1073,62.2816,64.4827,15624555.963127,0
+BBY.US,D,20180302,000000,64.0947,64.3775,61.8887,62.5452,8091425.6560033,0
+BBY.US,D,20180305,000000,62.3917,64.6613,62.0847,64.2762,7155399.3281636,0
+BBY.US,D,20180306,000000,64.5503,66.2109,64.5503,65.7397,5077661.4201629,0
+BBY.US,D,20180307,000000,64.0464,64.5503,62.4139,63.0607,6418902.3313147,0
+BBY.US,D,20180308,000000,63.4362,63.5917,62.2111,62.7256,4249428.4548123,0
+BBY.US,D,20180309,000000,63.2577,63.3349,61.825,63.2161,3872358.3336363,0
+BBY.US,D,20180312,000000,63.2161,63.5405,60.4579,61.6976,3669185.9982169,0
+BBY.US,D,20180313,000000,62.188,62.8107,60.9542,61.2447,4235176.5077169,0
+BBY.US,D,20180314,000000,61.6222,61.6424,59.7301,59.8575,6022675.6210273,0
+BBY.US,D,20180315,000000,59.7802,60.2339,59.031,59.0783,4425080.9319258,0
+BBY.US,D,20180316,000000,59.0967,60.0544,58.78,59.7127,6393034.6174682,0
+BBY.US,D,20180319,000000,59.5756,59.7387,58.4837,58.6855,3854218.9268818,0
+BBY.US,D,20180320,000000,58.4981,60.1355,58.4944,59.9781,4647033.8511658,0
+BBY.US,D,20180321,000000,59.9173,60.1684,58.9626,58.9877,4087757.5738827,0
+BBY.US,D,20180322,000000,58.5145,58.9268,57.7268,57.9595,3698206.7702041,0
+BBY.US,D,20180323,000000,58.1178,59.09,57.444,57.469,3857648.5508975,0
+BBY.US,D,20180326,000000,58.5213,60.2899,58.3998,59.9096,4062640.8347905,0
+BBY.US,D,20180327,000000,60.038,60.0467,58.0802,58.3851,3595118.1350723,0
+BBY.US,D,20180328,000000,58.6855,60.038,58.4682,59.09,4402602.4448324,0
+BBY.US,D,20180329,000000,59.4606,60.8915,59.4606,60.3218,4390231.5600181,0
+BBY.US,D,20180402,000000,60.2175,60.7013,58.5986,59.4018,3456032.4314426,0
+BBY.US,D,20180403,000000,59.6836,60.9175,59.6663,60.625,3031549.3896764,0
+BBY.US,D,20180404,000000,59.7629,63.0588,59.591,62.7962,4438267.0127839,0
+BBY.US,D,20180405,000000,62.969,63.0443,61.9949,62.16,3405166.0628099,0
+BBY.US,D,20180406,000000,61.796,62.5799,60.4156,60.7534,3716410.3982481,0
+BBY.US,D,20180409,000000,61.1415,61.6232,60.1684,60.1751,3483444.5637148,0
+BBY.US,D,20180410,000000,61.0015,62.19,60.6935,61.8134,2524963.5728084,0
+BBY.US,D,20180411,000000,61.3403,62.1417,60.9861,61.1135,1844061.4959759,0
+BBY.US,D,20180412,000000,61.4774,61.9862,61.3249,61.4523,2943795.1411133,0
+BBY.US,D,20180413,000000,62.047,63.1747,61.0468,61.3036,3219786.1320172,0
+BBY.US,D,20180416,000000,62.0036,62.5799,61.4774,61.9775,2917406.4061614,0
+BBY.US,D,20180417,000000,62.7866,63.2104,62.0799,62.6996,2432547.0658053,0
+BBY.US,D,20180418,000000,64.2095,65.3313,64.0956,64.9848,5217327.1870511,0
+BBY.US,D,20180419,000000,64.502,64.9239,62.8483,63.2104,3884503.4081109,0
+BBY.US,D,20180420,000000,63.693,63.9508,62.0123,62.3134,3954101.6766833,0
+BBY.US,D,20180423,000000,62.4767,63.5376,62.4679,63.3474,2259331.8902046,0
+BBY.US,D,20180424,000000,63.4604,63.9943,62.4602,63.0636,3362128.4765123,0
+BBY.US,D,20180425,000000,62.8203,64.3138,62.7798,64.1052,3071083.8082236,0
+BBY.US,D,20180426,000000,64.3901,65.5197,64.0782,65.174,3034769.7765882,0
+BBY.US,D,20180427,000000,65.4336,66.5805,65.2773,66.3972,2843575.7474565,0
+BBY.US,D,20180430,000000,66.794,67.4175,65.8121,65.9579,3571424.6226178,0
+BBY.US,D,20180501,000000,65.6847,65.8546,63.9508,64.9684,4233120.3906311,0
+BBY.US,D,20180502,000000,65.0978,65.7774,64.5648,65.3893,2608135.3216295,0
+BBY.US,D,20180503,000000,65.1229,65.1229,63.7259,64.6478,3195678.2886639,0
+BBY.US,D,20180504,000000,64.5107,66.0882,64.364,65.6924,2525635.8246919,0
+BBY.US,D,20180507,000000,65.8315,66.0969,64.5349,65.0716,2146653.5664174,0
+BBY.US,D,20180508,000000,64.9597,65.399,64.6382,65.1827,2429816.6251815,0
+BBY.US,D,20180509,000000,65.2609,65.9502,64.7009,65.6924,2405739.8566454,0
+BBY.US,D,20180510,000000,66.0795,66.3383,65.4423,66.2176,2968609.4186494,0
+BBY.US,D,20180511,000000,65.9502,67.4736,65.6876,67.0373,2420545.9713182,0
+BBY.US,D,20180514,000000,67.1405,67.8781,67.0373,67.4427,2742803.2220495,0
+BBY.US,D,20180515,000000,67.1405,68.1542,66.7283,67.742,2563324.3990845,0
+BBY.US,D,20180516,000000,68.0432,68.8628,67.5248,67.6647,3453033.7115616,0
+BBY.US,D,20180517,000000,67.9843,68.5954,67.769,67.8984,2908265.2307041,0
+BBY.US,D,20180518,000000,67.7005,68.354,67.1116,67.4427,3196927.496324,0
+BBY.US,D,20180521,000000,67.993,68.4246,67.3451,67.4832,4138961.622198,0
+BBY.US,D,20180522,000000,68.0268,68.0711,64.7685,65.0456,5620446.291842,0
+BBY.US,D,20180523,000000,64.7106,65.9849,64.3389,65.4597,5496800.6291603,0
+BBY.US,D,20180524,000000,61.1,62.7962,60.0814,61.1058,19066970.373749,0
+BBY.US,D,20180525,000000,61.1936,61.2274,58.8814,58.9954,10147948.786153,0
+BBY.US,D,20180529,000000,58.7009,59.7107,58.4093,58.7627,5490387.8226723,0
+BBY.US,D,20180530,000000,59.0108,60.2359,58.2211,59.9849,5542990.2377714,0
+BBY.US,D,20180531,000000,59.8575,59.9231,58.781,58.8216,6513102.5328377,0
+BBY.US,D,20180601,000000,59.037,59.8391,58.529,59.3381,4179503.9006569,0
+BBY.US,D,20180604,000000,59.4172,60.3837,59.1575,60.2098,3783547.5412811,0
+BBY.US,D,20180605,000000,59.874,61.9322,59.7456,61.8482,5609061.5145669,0
+BBY.US,D,20180606,000000,61.8385,62.1233,60.9764,61.6753,3563728.4261704,0
+BBY.US,D,20180607,000000,61.9408,62.6331,61.4948,61.7622,3974053.7811206,0
+BBY.US,D,20180608,000000,61.4157,62.5211,61.1135,62.3231,3267829.8714009,0
+BBY.US,D,20180611,000000,62.4438,63.975,62.3483,63.4681,4640870.6790445,0
+BBY.US,D,20180612,000000,63.8204,63.9943,62.8483,63.8204,3758007.1488447,0
+BBY.US,D,20180613,000000,63.9074,63.9431,63.1283,63.526,4202521.0179188,0
+BBY.US,D,20180614,000000,63.4835,64.1941,63.3368,63.5773,3800146.6729188,0
+BBY.US,D,20180615,000000,63.1978,65.0186,62.3734,64.8698,7365529.3152031,0
+BBY.US,D,20180618,000000,64.254,66.8741,64.1429,66.8219,4725220.1634457,0
+BBY.US,D,20180619,000000,65.9029,66.5961,65.1383,66.2581,4830923.2265498,0
+BBY.US,D,20180620,000000,66.233,66.4494,65.1923,65.7812,3813797.8402109,0
+BBY.US,D,20180621,000000,65.7716,67.4128,65.6954,66.9687,3380674.9633751,0
+BBY.US,D,20180622,000000,67.3665,67.6107,65.9453,66.1287,4761030.783039,0
+BBY.US,D,20180625,000000,65.8343,66.5178,64.67,65.1296,3861345.4183432,0
+BBY.US,D,20180626,000000,65.4433,66.9687,65.2339,66.3518,3291214.7073357,0
+BBY.US,D,20180627,000000,66.3711,66.7099,64.2115,64.2366,3463008.7279531,0
+BBY.US,D,20180628,000000,64.1072,65.2753,63.4343,65.0282,3731692.9934545,0
+BBY.US,D,20180629,000000,65.3739,66.0071,64.67,64.67,3464917.7575698,0
+BBY.US,D,20180702,000000,64.4557,64.559,63.1621,64.4731,3166274.2605951,0
+BBY.US,D,20180703,000000,64.4557,64.9491,63.777,63.8485,1367331.3278565,0
+BBY.US,D,20180705,000000,64.1515,64.4364,63.526,63.9431,2469258.8551037,0
+BBY.US,D,20180706,000000,64.0214,64.5059,63.4748,64.4103,1671365.2698261,0
+BBY.US,D,20180709,000000,64.6623,65.4,64.5156,65.2203,2765259.9567706,0
+BBY.US,D,20180710,000000,65.6326,65.6954,64.9491,65.6518,2415683.7982194,0
+BBY.US,D,20180711,000000,64.6344,64.8198,63.3272,64.4103,3725691.4103838,0
+BBY.US,D,20180712,000000,64.7337,65.1093,64.3515,64.7675,1450109.4623236,0
+BBY.US,D,20180713,000000,64.8457,66.5796,64.8457,65.7996,3582019.063703,0
+BBY.US,D,20180716,000000,65.6876,66.0931,65.2262,65.453,1829598.240122,0
+BBY.US,D,20180717,000000,65.7118,66.6231,65.4607,66.3885,2203042.9659326,0
+BBY.US,D,20180718,000000,66.4242,66.6646,65.8768,66.2051,2203023.2852148,0
+BBY.US,D,20180719,000000,66.2051,68.3212,66.0767,67.6203,3920442.4702827,0
+BBY.US,D,20180720,000000,67.211,67.4128,65.9329,65.9976,3218720.2657797,0
+BBY.US,D,20180723,000000,65.8768,66.7002,65.6828,66.2494,1767134.7496287,0
+BBY.US,D,20180724,000000,66.8557,67.3085,64.9181,65.2512,2788637.5419147,0
+BBY.US,D,20180725,000000,65.2106,65.4173,64.5146,65.313,2616189.9143044,0
+BBY.US,D,20180726,000000,65.5757,66.6646,65.4694,65.9125,2455406.7373256,0
+BBY.US,D,20180727,000000,65.8159,66.3364,64.4779,64.7588,2856497.6923663,0
+BBY.US,D,20180730,000000,64.6527,64.9134,63.976,64.5494,3606033.6826042,0
+BBY.US,D,20180731,000000,64.6623,65.4607,64.5146,65.062,2531487.2128118,0
+BBY.US,D,20180801,000000,65.201,66.3007,64.7907,64.9318,2660363.8030922,0
+BBY.US,D,20180802,000000,64.4973,65.955,64.4364,65.8343,1757383.4719228,0
+BBY.US,D,20180803,000000,65.9976,66.96,65.6326,65.9724,1644546.6665666,0
+BBY.US,D,20180806,000000,65.9279,66.4494,65.7996,66.2668,1598180.9673235,0
+BBY.US,D,20180807,000000,66.4415,67.3249,66.3614,67.0218,1915158.6065753,0
+BBY.US,D,20180808,000000,66.6646,67.2187,66.4494,67.0218,1763524.8916719,0
+BBY.US,D,20180809,000000,67.6879,68.548,67.4476,68.2276,2583534.4245064,0
+BBY.US,D,20180810,000000,67.8444,68.72,67.6377,68.2546,2006619.0450292,0
+BBY.US,D,20180813,000000,68.4602,68.7055,66.7863,66.8306,2420085.0281931,0
+BBY.US,D,20180814,000000,67.1608,68.5124,67.0304,68.0972,3438923.672799,0
+BBY.US,D,20180815,000000,67.8627,67.8627,65.6789,66.233,4188286.6798865,0
+BBY.US,D,20180816,000000,67.7487,67.9582,66.32,66.6907,4270110.817459,0
+BBY.US,D,20180817,000000,66.7002,68.2459,66.5005,68.0519,2103690.5596816,0
+BBY.US,D,20180820,000000,68.1069,69.1292,67.879,68.8329,2851682.1314938,0
+BBY.US,D,20180821,000000,68.8512,70.95,68.6505,70.6112,5415797.902595,0
+BBY.US,D,20180822,000000,71.0176,73.1599,69.9189,70.1951,4705720.7155155,0
+BBY.US,D,20180823,000000,70.2289,71.7349,70.2289,71.6259,3914647.0168341,0
+BBY.US,D,20180824,000000,72.0168,72.0602,70.168,71.1751,4779819.6534776,0
+BBY.US,D,20180827,000000,72.0081,72.1462,70.6026,70.812,6104359.9219213,0
+BBY.US,D,20180828,000000,67.2023,68.72,64.8275,67.2641,21290754.744481,0
+BBY.US,D,20180829,000000,67.4533,67.629,66.4415,67.3172,6269066.8125126,0
+BBY.US,D,20180830,000000,67.2911,68.0711,66.9339,67.6455,3722758.9834466,0
+BBY.US,D,20180831,000000,67.5933,69.0588,67.3085,68.9893,6022316.1889725,0
+BBY.US,D,20180904,000000,68.9459,70.2221,68.6408,69.9605,4198231.6572879,0
+BBY.US,D,20180905,000000,69.7539,70.4471,68.271,68.5654,4172085.3059118,0
+BBY.US,D,20180906,000000,68.9391,69.3437,68.4776,68.7055,3711952.1977757,0
+BBY.US,D,20180907,000000,68.4602,68.9989,67.5161,67.8028,3489790.0414317,0
+BBY.US,D,20180910,000000,68.1909,68.2788,66.7002,67.0401,3703503.9907469,0
+BBY.US,D,20180911,000000,66.9185,67.5933,66.4928,67.2641,2978694.232729,0
+BBY.US,D,20180912,000000,67.2555,67.9138,66.8123,67.854,3283807.5066903,0
+BBY.US,D,20180913,000000,67.8627,68.6687,67.5258,68.1243,3116234.4821057,0
+BBY.US,D,20180914,000000,68.1649,68.5567,67.3172,67.9746,3507721.2469095,0
+BBY.US,D,20180917,000000,68.2479,68.8117,67.0778,67.1917,3245385.5666067,0
+BBY.US,D,20180918,000000,66.7457,67.9504,66.6656,67.7661,3785776.6415173,0
+BBY.US,D,20180919,000000,67.8434,68.1832,67.2593,67.8019,2650779.293573,0
+BBY.US,D,20180920,000000,67.9322,69.5097,67.7661,69.388,3931923.5794916,0
+BBY.US,D,20180921,000000,69.5985,71.1074,69.5888,70.3303,5971564.7971644,0
+BBY.US,D,20180924,000000,70.617,71.2184,69.1447,69.2653,4187291.249902,0
+BBY.US,D,20180925,000000,69.1775,69.7645,67.3635,67.9051,3019471.643973,0
+BBY.US,D,20180926,000000,68.3869,70.1333,68.2005,69.4488,2863655.2586451,0
+BBY.US,D,20180927,000000,69.361,69.6071,68.0885,68.2565,3126189.8177795,0
+BBY.US,D,20180928,000000,67.992,69.8948,67.992,69.2133,3831492.8770763,0
+BBY.US,D,20181001,000000,69.3967,69.6168,68.2729,68.9082,2442763.4299453,0
+BBY.US,D,20181002,000000,68.8985,68.9604,65.4801,65.5834,4525078.6585518,0
+BBY.US,D,20181003,000000,65.7513,66.0458,64.8631,65.4201,3742312.2943938,0
+BBY.US,D,20181004,000000,65.4201,65.5921,63.6719,63.7963,4214224.829986,0
+BBY.US,D,20181005,000000,63.2991,65.0629,62.5037,63.2721,3465728.8103044,0
+BBY.US,D,20181008,000000,62.9613,63.3619,61.1985,62.2537,4352123.4755903,0
+BBY.US,D,20181009,000000,61.8336,63.6139,61.7218,62.2179,4633188.9841786,0
+BBY.US,D,20181010,000000,62.6118,63.0376,61.5914,61.7313,3966966.6510947,0
+BBY.US,D,20181011,000000,61.7034,63.2499,61.2158,61.7034,4140711.1344186,0
+BBY.US,D,20181012,000000,62.7518,63.6313,62.1503,63.1862,4101170.5009079,0
+BBY.US,D,20181015,000000,63.4315,64.3389,63.2654,63.6574,3685021.7251734,0
+BBY.US,D,20181016,000000,63.8687,65.3931,63.5019,65.2435,2638633.1832713,0
+BBY.US,D,20181017,000000,65.1392,65.4714,63.2721,64.3901,2941789.7795626,0
+BBY.US,D,20181018,000000,64.0744,64.4065,62.6726,63.3619,2810315.3345459,0
+BBY.US,D,20181019,000000,63.5618,63.6062,61.461,61.739,3364154.5546081,0
+BBY.US,D,20181022,000000,62.0953,63.2499,61.574,62.9613,2464792.3680134,0
+BBY.US,D,20181023,000000,61.8433,62.7856,60.6751,62.5085,3255388.5503337,0
+BBY.US,D,20181024,000000,62.4988,63.5531,59.9781,60.1336,4555665.6013369,0
+BBY.US,D,20181025,000000,60.4049,61.4427,60.0737,60.3248,3055660.3405115,0
+BBY.US,D,20181026,000000,59.6896,60.4629,57.6303,59.6983,4454514.9989847,0
+BBY.US,D,20181029,000000,60.1568,61.0769,58.4316,59.2898,3768740.390781,0
+BBY.US,D,20181030,000000,59.3565,61.8241,59.0263,61.4958,3619584.3746532,0
+BBY.US,D,20181031,000000,62.1503,62.5394,61.1646,61.1897,2877234.953857,0
+BBY.US,D,20181101,000000,61.1105,63.7838,60.3526,63.7366,3414617.9864415,0
+BBY.US,D,20181102,000000,64.4432,65.506,61.4523,62.6978,4676172.7074594,0
+BBY.US,D,20181105,000000,62.6562,62.8473,60.6317,62.0103,3537504.3877508,0
+BBY.US,D,20181106,000000,61.9563,62.7161,61.1279,62.5162,2744233.6994779,0
+BBY.US,D,20181107,000000,62.7421,63.5444,61.5373,63.5019,2647320.6663943,0
+BBY.US,D,20181108,000000,63.1862,64.1816,62.802,63.8687,3378913.0212274,0
+BBY.US,D,20181109,000000,63.7963,63.92,59.0524,59.1228,7291225.2834462,0
+BBY.US,D,20181112,000000,58.9586,59.6383,58.0406,58.5658,4816987.2067648,0
+BBY.US,D,20181113,000000,56.6446,59.0437,56.5597,58.4769,6407114.6172406,0
+BBY.US,D,20181114,000000,58.9837,60.2648,57.639,58.0406,5033632.5471897,0
+BBY.US,D,20181115,000000,57.5,59.5505,56.5249,59.1161,6291629.2016131,0
+BBY.US,D,20181116,000000,58.8168,58.922,57.1436,57.9363,6049567.7680214,0
+BBY.US,D,20181119,000000,57.6487,58.6875,54.2291,54.2474,8550538.474301,0
+BBY.US,D,20181120,000000,53.2009,57.162,52.389,55.4069,13627499.675245,0
+BBY.US,D,20181121,000000,56.1841,56.6899,53.0629,54.1519,10439222.372262,0
+BBY.US,D,20181123,000000,54.063,54.9174,53.9685,54.5544,4414231.6773377,0
+BBY.US,D,20181126,000000,55.4852,56.5597,55.3481,56.1127,6549012.5918467,0
+BBY.US,D,20181127,000000,55.8191,56.6717,55.2244,56.4129,4649461.8302335,0
+BBY.US,D,20181128,000000,56.6717,57.3909,55.851,57.2036,4536721.3568114,0
+BBY.US,D,20181129,000000,56.7093,56.7662,55.7303,55.877,4856046.1806055,0
+BBY.US,D,20181130,000000,55.7053,56.6899,55.2398,56.3308,4577540.2011453,0
+BBY.US,D,20181203,000000,57.639,58.922,57.359,58.4257,7494346.8633304,0
+BBY.US,D,20181204,000000,58.1796,58.4866,54.0989,54.3015,8067498.046591,0
+BBY.US,D,20181206,000000,54.317,54.3817,52.6265,54.317,6014002.6394858,0
+BBY.US,D,20181207,000000,54.2639,55.5035,52.6439,52.835,4175135.8171551,0
+BBY.US,D,20181210,000000,53.0465,53.0465,51.023,51.5433,4298924.4239968,0
+BBY.US,D,20181211,000000,52.2192,52.7105,50.5857,51.0414,4049183.3671937,0
+BBY.US,D,20181212,000000,51.6139,52.5889,51.3232,51.8233,5363454.4443079,0
+BBY.US,D,20181213,000000,51.6052,51.6823,48.819,49.1423,6388782.5466181,0
+BBY.US,D,20181214,000000,48.5457,50.4351,48.3807,48.652,5957501.3706279,0
+BBY.US,D,20181217,000000,46.0077,47.7734,45.3039,45.8938,11601862.841955,0
+BBY.US,D,20181218,000000,46.3851,47.0098,45.3039,45.664,6778868.8729834,0
+BBY.US,D,20181219,000000,46.5598,47.034,44.5836,44.7758,5572758.8770312,0
+BBY.US,D,20181220,000000,44.6464,45.664,43.6269,44.2941,6968467.7281545,0
+BBY.US,D,20181221,000000,44.6097,45.3387,42.7118,42.9309,7042950.9580253,0
+BBY.US,D,20181224,000000,42.3874,44.8231,41.9307,42.3874,2023511.3157779,0
+BBY.US,D,20181226,000000,42.7031,45.357,42.5805,45.3136,5029542.0653901,0
+BBY.US,D,20181227,000000,44.5663,45.6736,43.934,45.6544,3977385.0015479,0
+BBY.US,D,20181228,000000,45.8667,46.1013,44.6464,45.1118,3213715.1485208,0
+BBY.US,D,20181231,000000,45.4458,46.5357,45.4439,46.5357,3790798.3320121,0
+BBY.US,D,20190102,000000,45.858,47.4828,45.692,47.0967,3796321.3628946,0
+BBY.US,D,20190103,000000,46.307,47.4385,44.7565,46.1303,7065651.1121496,0
+BBY.US,D,20190104,000000,46.6671,47.1643,46.1756,46.3503,5588938.4986339,0
+BBY.US,D,20190107,000000,46.5175,49.3992,46.5175,48.9947,4837944.063632,0
+BBY.US,D,20190108,000000,49.5207,50.5422,48.4569,50.4351,4598007.1117245,0
+BBY.US,D,20190109,000000,50.244,51.2035,49.319,50.8145,6011972.4180812,0
+BBY.US,D,20190110,000000,49.5488,50.0228,48.4318,49.9697,4149306.4289167,0
+BBY.US,D,20190111,000000,49.5758,50.5674,49.2061,49.6541,3884670.1762976,0
+BBY.US,D,20190114,000000,49.3026,50.9476,49.0652,50.3308,2990071.7592132,0
+BBY.US,D,20190115,000000,50.3027,50.4544,49.2853,49.7969,4319708.2977136,0
+BBY.US,D,20190116,000000,49.7496,49.962,49.1809,49.4957,3018395.4194631,0
+BBY.US,D,20190117,000000,49.5401,51.051,49.2312,50.8058,3748367.7404813,0
+BBY.US,D,20190118,000000,51.1833,52.2635,51.1649,51.5858,3194619.6732171,0
+BBY.US,D,20190122,000000,51.2084,51.5589,50.269,50.7614,2868343.4127663,0
+BBY.US,D,20190123,000000,50.9476,51.0317,49.5488,50.3568,2670239.3800678,0
+BBY.US,D,20190124,000000,50.4891,50.6986,49.8375,50.6117,2000484.8760707,0
+BBY.US,D,20190125,000000,51.0877,52.2365,51.0877,52.1418,3210974.3496245,0
+BBY.US,D,20190128,000000,51.6139,52.3166,51.023,52.2809,3125980.5806754,0
+BBY.US,D,20190129,000000,52.2279,52.2365,51.2537,51.6495,2383889.0808638,0
+BBY.US,D,20190130,000000,51.7267,52.0791,51.2798,51.8233,2819289.7418165,0
+BBY.US,D,20190131,000000,51.8233,52.2548,51.6823,52.0521,4157705.9520649,0
+BBY.US,D,20190201,000000,52.0521,52.0521,50.7682,51.3763,4307416.13577,0
+BBY.US,D,20190204,000000,51.4902,52.1824,51.1649,52.0261,2116234.4276463,0
+BBY.US,D,20190205,000000,52.1042,52.3678,51.7557,52.2993,3564716.6053644,0
+BBY.US,D,20190206,000000,52.3678,52.616,51.6736,52.2452,2163188.4767658,0
+BBY.US,D,20190207,000000,51.9913,52.1602,51.023,51.719,2100838.9272698,0
+BBY.US,D,20190208,000000,51.1485,51.861,51.0954,51.7973,1936489.3970787,0
+BBY.US,D,20190211,000000,51.8513,51.9198,51.1571,51.3589,2534659.9516703,0
+BBY.US,D,20190212,000000,51.6235,53.1768,51.6235,52.5976,3380480.2278526,0
+BBY.US,D,20190213,000000,52.8168,53.0465,52.0435,52.2732,3416135.4733587,0
+BBY.US,D,20190214,000000,51.886,52.8031,51.5433,52.3436,3310045.0108643,0
+BBY.US,D,20190215,000000,52.7743,53.0976,52.3949,52.8785,2221123.3305339,0
+BBY.US,D,20190219,000000,52.9393,53.1768,52.2906,53.0195,3266173.5836326,0
+BBY.US,D,20190220,000000,53.1595,53.395,52.8409,53.0011,3276129.9551334,0
+BBY.US,D,20190221,000000,53.116,53.4037,52.2279,52.5184,2779395.8912144,0
+BBY.US,D,20190222,000000,52.5889,53.2569,52.1515,53.1063,2625948.4428011,0
+BBY.US,D,20190225,000000,53.731,53.9511,53.06,53.2039,4330637.3109998,0
+BBY.US,D,20190226,000000,53.1595,53.3226,52.3591,52.9915,4754767.1356746,0
+BBY.US,D,20190227,000000,59.9858,62.1494,59.7416,60.4706,20373606.368223,0
+BBY.US,D,20190228,000000,61.0585,61.6222,59.872,60.4879,7778544.7135146,0
+BBY.US,D,20190301,000000,61.1906,61.377,59.4162,59.5833,6160856.0116429,0
+BBY.US,D,20190304,000000,59.7513,60.2678,58.5551,58.924,4841054.6528555,0
+BBY.US,D,20190305,000000,59.3525,59.5833,58.3737,58.7038,3772153.4415608,0
+BBY.US,D,20190306,000000,59.1257,59.7416,58.5282,59.1257,4388263.4882483,0
+BBY.US,D,20190307,000000,58.7212,59.592,58.5195,59.4336,4204417.6176086,0
+BBY.US,D,20190308,000000,58.7656,59.2483,58.308,59.1962,3554912.5004688,0
+BBY.US,D,20190311,000000,59.3999,60.8055,59.3999,60.3837,4527725.1971686,0
+BBY.US,D,20190312,000000,60.6192,60.7881,59.7146,60.4793,2984187.2246213,0
+BBY.US,D,20190313,000000,60.6279,60.7688,60.0574,60.0574,3995126.6506395,0
+BBY.US,D,20190314,000000,59.9608,60.9194,59.7513,60.4966,4845195.8901902,0
+BBY.US,D,20190315,000000,60.5226,61.2168,60.0216,61.181,7754887.4550138,0
+BBY.US,D,20190318,000000,61.7178,61.7497,60.9629,61.7178,4023202.7481773,0
+BBY.US,D,20190319,000000,62.1803,62.4969,61.6994,61.8501,3959514.9098777,0
+BBY.US,D,20190320,000000,61.6387,61.8781,60.3276,61.1618,3816306.6138037,0
+BBY.US,D,20190321,000000,61.1251,62.5848,60.904,62.4448,3043220.0552716,0
+BBY.US,D,20190322,000000,63.834,64.9047,62.0364,62.046,4527204.1760633,0
+BBY.US,D,20190325,000000,61.7892,63.1167,61.7449,62.7344,2533409.7081827,0
+BBY.US,D,20190326,000000,63.222,63.5945,62.1803,62.3888,3168661.8424,0
+BBY.US,D,20190327,000000,62.2845,63.0009,61.9659,62.3888,4621936.7927912,0
+BBY.US,D,20190328,000000,62.6987,63.4343,62.2932,62.9207,4299728.2259406,0
+BBY.US,D,20190329,000000,63.081,63.304,62.6619,62.8859,3150753.4251216,0
+BBY.US,D,20190401,000000,63.1504,63.9441,62.911,63.7963,3149331.2343111,0
+BBY.US,D,20190402,000000,63.7452,63.7452,62.9391,63.2315,2257315.1345542,0
+BBY.US,D,20190403,000000,63.5763,64.4075,63.4972,64.1961,2652830.2315227,0
+BBY.US,D,20190404,000000,64.1438,66.011,63.974,65.9916,2785939.2119355,0
+BBY.US,D,20190405,000000,66.3277,66.5005,65.7793,66.1693,3583850.4062762,0
+BBY.US,D,20190408,000000,66.0371,66.625,65.8256,66.2128,2526638.5054673,0
+BBY.US,D,20190409,000000,65.9299,66.5603,65.8353,66.1519,2002736.7645062,0
+BBY.US,D,20190410,000000,66.178,66.8423,65.675,65.9222,2667410.5358556,0
+BBY.US,D,20190411,000000,65.957,65.9656,65.1325,65.4694,2001279.3555694,0
+BBY.US,D,20190412,000000,65.5921,65.7696,64.9868,65.1073,1934274.798424,0
+BBY.US,D,20190415,000000,64.5494,65.0639,64.3379,64.8158,2594614.6685705,0
+BBY.US,D,20190416,000000,64.9481,65.2666,64.5957,64.7454,2385328.8807376,0
+BBY.US,D,20190417,000000,65.1615,65.8498,64.7551,64.9568,1923213.1992502,0
+BBY.US,D,20190418,000000,64.9308,65.5611,64.5909,65.1682,2686432.4674248,0
+BBY.US,D,20190422,000000,64.7869,65.1615,64.2182,64.2481,2756614.9425647,0
+BBY.US,D,20190423,000000,64.5223,65.395,63.9035,65.1518,2345277.584394,0
+BBY.US,D,20190424,000000,66.8055,67.1791,65.9038,66.0989,2402799.1430904,0
+BBY.US,D,20190425,000000,65.9135,65.9135,64.673,65.3014,2354703.6123442,0
+BBY.US,D,20190426,000000,64.0792,64.8959,63.1862,64.4249,3427098.668944,0
+BBY.US,D,20190429,000000,64.4963,65.5052,64.4249,64.9481,2521890.2733657,0
+BBY.US,D,20190430,000000,64.729,65.9656,64.728,65.8498,2884627.652921,0
+BBY.US,D,20190501,000000,65.8498,66.3537,65.2753,65.338,1980412.6156728,0
+BBY.US,D,20190502,000000,65.4868,66.5324,65.3555,66.5324,2585673.4077719,0
+BBY.US,D,20190503,000000,66.6211,66.8423,66.0013,66.3991,2295085.5392993,0
+BBY.US,D,20190506,000000,65.2666,66.4368,64.5059,66.3373,3168778.8908789,0
+BBY.US,D,20190507,000000,65.7349,66.5227,64.3805,64.8602,3567178.7667311,0
+BBY.US,D,20190508,000000,64.7193,66.0989,64.1256,65.0292,3103636.7511241,0
+BBY.US,D,20190509,000000,64.4345,64.559,62.6118,63.974,3879550.0822142,0
+BBY.US,D,20190510,000000,63.779,63.8938,60.6578,63.1167,4481235.1986558,0
+BBY.US,D,20190513,000000,62.2131,62.2391,58.4084,59.3815,6111451.1952562,0
+BBY.US,D,20190514,000000,59.5138,60.6481,58.8776,59.8421,4272007.4171488,0
+BBY.US,D,20190515,000000,59.4259,60.3103,59.312,60.0544,2678062.9832666,0
+BBY.US,D,20190516,000000,60.5671,61.6252,60.2311,60.8325,3697991.3181368,0
+BBY.US,D,20190517,000000,60.1876,61.7892,60.1779,61.0005,2756193.3608752,0
+BBY.US,D,20190520,000000,60.6027,61.3191,60.4435,60.9224,3157747.3306953,0
+BBY.US,D,20190521,000000,61.0005,62.1619,60.6201,61.9052,2956227.1397353,0
+BBY.US,D,20190522,000000,61.7178,62.6118,61.2129,61.2129,5104611.5734829,0
+BBY.US,D,20190523,000000,61.1155,61.9476,57.0018,58.25,9039505.9055198,0
+BBY.US,D,20190524,000000,57.9045,58.5937,56.0547,58.3563,6881511.0665718,0
+BBY.US,D,20190528,000000,58.1265,59.035,57.8505,57.8774,3936980.4881129,0
+BBY.US,D,20190529,000000,57.222,58.0899,56.1069,57.1157,4148225.0252705,0
+BBY.US,D,20190530,000000,57.7345,57.9565,57.0018,57.5318,4073410.3306806,0
+BBY.US,D,20190531,000000,56.4679,56.6456,55.1975,55.4619,4003446.4150896,0
+BBY.US,D,20190603,000000,55.2138,56.4255,55.0613,55.9494,4352062.3617827,0
+BBY.US,D,20190604,000000,56.6456,57.3454,56.4873,56.5856,3186287.4788398,0
+BBY.US,D,20190605,000000,56.7778,57.3996,55.682,55.9494,2803992.6450285,0
+BBY.US,D,20190606,000000,55.7892,56.1146,54.4946,55.1337,2944158.7164771,0
+BBY.US,D,20190607,000000,55.4252,56.7527,55.3471,56.3916,3000272.5859445,0
+BBY.US,D,20190610,000000,57.1533,58.4471,56.5856,57.692,3627843.0252958,0
+BBY.US,D,20190611,000000,57.9565,58.4421,57.3629,57.9826,2499596.1635222,0
+BBY.US,D,20190612,000000,58.028,58.3031,57.3947,57.4748,1743715.7313947,0
+BBY.US,D,20190613,000000,57.7962,58.7318,57.7962,58.7144,1816292.0033033,0
+BBY.US,D,20190614,000000,58.8399,59.1171,57.9219,58.8834,2408688.8568185,0
+BBY.US,D,20190617,000000,58.6796,59.6634,58.5272,59.4182,2207550.8861127,0
+BBY.US,D,20190618,000000,59.6963,62.1677,59.4983,61.2197,3905212.7022658,0
+BBY.US,D,20190619,000000,61.2563,61.5314,60.0245,60.3026,3084243.9934004,0
+BBY.US,D,20190620,000000,60.8808,61.0971,60.0428,60.9889,1952671.0903358,0
+BBY.US,D,20190621,000000,60.9629,61.0874,59.9377,60.2302,3216411.4068456,0
+BBY.US,D,20190624,000000,60.2051,60.3837,59.5891,60.1684,1651084.8081515,0
+BBY.US,D,20190625,000000,60.2215,60.6414,59.0852,59.2058,2202239.1639886,0
+BBY.US,D,20190626,000000,59.873,61.266,59.507,60.766,2750952.0750038,0
+BBY.US,D,20190627,000000,60.9985,61.1665,60.651,61.0605,1883738.8586833,0
+BBY.US,D,20190628,000000,60.7843,62.2642,60.7843,62.185,3422307.9679254,0
+BBY.US,D,20190701,000000,63.5308,65.6808,63.2364,64.5928,4486748.9070931,0
+BBY.US,D,20190702,000000,64.5928,64.6633,63.2972,63.8861,2373791.8368574,0
+BBY.US,D,20190703,000000,64.1188,64.4596,64.0097,64.1816,1501235.8235953,0
+BBY.US,D,20190705,000000,63.9681,64.3332,63.5559,64.1092,1595563.4318697,0
+BBY.US,D,20190708,000000,64.3255,65.229,63.7713,64.2085,2834278.1620848,0
+BBY.US,D,20190709,000000,63.9131,64.4924,63.7616,64.0821,4064372.7379479,0
+BBY.US,D,20190710,000000,64.2511,64.4075,63.5927,64.1468,3013789.0956944,0
+BBY.US,D,20190711,000000,64.1816,65.7764,63.9489,65.7668,2708899.5604185,0
+BBY.US,D,20190712,000000,65.9473,67.0787,65.9473,66.6771,2537132.4713095,0
+BBY.US,D,20190715,000000,66.6589,67.4495,66.375,67.3297,2277503.4076038,0
+BBY.US,D,20190716,000000,67.1425,67.3028,66.1664,66.6868,2581257.6762168,0
+BBY.US,D,20190717,000000,66.6338,66.8933,66.0361,66.1964,1874738.5557315,0
+BBY.US,D,20190718,000000,65.9376,66.3654,65.4742,65.8478,1867944.5648166,0
+BBY.US,D,20190719,000000,66.0805,66.9446,65.9743,66.625,2004792.8815923,0
+BBY.US,D,20190722,000000,66.876,67.7092,66.6433,67.5074,3305584.7387373,0
+BBY.US,D,20190723,000000,67.6349,68.4883,67.3384,68.2315,2191575.3224778,0
+BBY.US,D,20190724,000000,68.2025,69.6748,68.1408,69.4334,1987371.3031201,0
+BBY.US,D,20190725,000000,68.4883,70.0309,68.4883,68.7287,2100682.5173554,0
+BBY.US,D,20190726,000000,69.1737,69.6304,67.9621,69.334,1864252.8765073,0
+BBY.US,D,20190729,000000,69.3186,69.443,68.7132,69.2016,1345128.3708108,0
+BBY.US,D,20190730,000000,68.9709,69.4334,68.4265,68.6669,2261137.3370967,0
+BBY.US,D,20190731,000000,68.5162,69.222,67.3819,68.2498,2072425.1500494,0
+BBY.US,D,20190801,000000,68.41,68.8715,60.5246,60.8808,8467830.7760866,0
+BBY.US,D,20190802,000000,60.8711,61.5064,59.7667,61.1125,4434324.6542807,0
+BBY.US,D,20190805,000000,59.5708,59.5708,57.8398,58.9827,4214757.2451911,0
+BBY.US,D,20190806,000000,59.3458,60.5246,58.7502,60.374,2904990.9807754,0
+BBY.US,D,20190807,000000,59.7667,60.6144,58.6429,60.3837,2994678.0829819,0
+BBY.US,D,20190808,000000,61.0777,61.6676,60.6954,61.4533,2040381.8341546,0
+BBY.US,D,20190809,000000,61.3973,61.6484,59.8197,60.0708,1826328.1335024,0
+BBY.US,D,20190812,000000,59.4462,59.8498,59.2107,59.7319,1262061.2405417,0
+BBY.US,D,20190813,000000,59.5157,66.431,58.7231,63.5743,6348164.6527702,0
+BBY.US,D,20190814,000000,61.0874,61.2197,59.2058,59.7224,3668730.2342281,0
+BBY.US,D,20190815,000000,60.3372,60.3372,56.1455,57.0134,4179721.4243788,0
+BBY.US,D,20190816,000000,57.5917,58.7743,57.5367,58.3938,2127548.7686683,0
+BBY.US,D,20190819,000000,59.3555,59.9424,58.7869,59.09,1604751.219553,0
+BBY.US,D,20190820,000000,58.8573,59.9733,58.6073,58.892,1456732.5417427,0
+BBY.US,D,20190821,000000,60.3837,61.1849,60.1587,60.5169,2010875.2591883,0
+BBY.US,D,20190822,000000,60.6414,61.9785,60.2215,61.3549,2728900.3487364,0
+BBY.US,D,20190823,000000,60.651,60.8297,58.1786,59.0437,5301411.499677,0
+BBY.US,D,20190826,000000,59.9183,60.4164,58.7955,60.3276,3016049.270748,0
+BBY.US,D,20190827,000000,61.2197,61.6484,60.319,60.4811,3849920.2438055,0
+BBY.US,D,20190828,000000,60.3026,61.9602,60.2302,61.5314,3832093.6568797,0
+BBY.US,D,20190829,000000,58.2163,58.7589,55.3267,56.6185,15435560.995241,0
+BBY.US,D,20190830,000000,56.076,57.4227,56.076,56.7604,5284705.6778328,0
+BBY.US,D,20190903,000000,56.2082,57.8224,55.7177,56.3695,4566849.428126,0
+BBY.US,D,20190904,000000,56.8058,57.4931,56.6369,57.0134,3064726.936407,0
+BBY.US,D,20190905,000000,58.0097,59.035,57.6438,58.6429,3078273.485147,0
+BBY.US,D,20190906,000000,58.9007,59.7503,58.892,59.1691,2944895.18965,0
+BBY.US,D,20190909,000000,59.7667,61.8009,59.759,61.7295,2938797.2746451,0
+BBY.US,D,20190910,000000,61.3886,62.3366,60.8711,61.5508,3467866.7577428,0
+BBY.US,D,20190911,000000,61.3094,61.9698,60.15,60.4985,2749134.1981848,0
+BBY.US,D,20190912,000000,60.5343,61.7825,59.5803,60.5169,3050227.4265995,0
+BBY.US,D,20190913,000000,60.9542,61.3973,59.9106,60.2302,2892750.6101942,0
+BBY.US,D,20190916,000000,59.9984,61.5508,59.6779,61.4533,2619392.692153,0
+BBY.US,D,20190917,000000,61.2467,61.4166,60.2571,61.014,2824661.5419209,0
+BBY.US,D,20190918,000000,60.9629,61.6078,59.7127,60.3228,1907245.9222333,0
+BBY.US,D,20190919,000000,60.7273,61.0884,60.5738,60.7177,1544091.1042973,0
+BBY.US,D,20190920,000000,61.0884,61.4194,59.7503,59.982,2531108.1000392,0
+BBY.US,D,20190923,000000,59.8294,60.9175,59.6065,60.5564,1728785.3174524,0
+BBY.US,D,20190924,000000,60.792,61.6357,60.01,60.8277,2425128.4710602,0
+BBY.US,D,20190925,000000,61.2486,61.2853,59.8922,60.5738,2462520.7988601,0
+BBY.US,D,20190926,000000,60.6027,60.8017,59.5138,60.1538,2011273.0168513,0
+BBY.US,D,20190927,000000,60.3885,61.5595,60.3885,61.3297,1991678.2728143,0
+BBY.US,D,20190930,000000,61.518,62.2642,61.4002,61.9766,2058728.4063585,0
+BBY.US,D,20191001,000000,62.1667,62.8203,60.9079,61.098,2583583.108387,0
+BBY.US,D,20191002,000000,60.3604,60.6027,57.8291,58.4113,2715513.3173923,0
+BBY.US,D,20191003,000000,58.1236,59.0118,57.0626,58.9857,2364493.2156585,0
+BBY.US,D,20191004,000000,59.1295,60.1249,59.1295,60.0911,1893573.002569,0
+BBY.US,D,20191007,000000,59.874,60.7177,59.8025,60.0264,1994928.6987162,0
+BBY.US,D,20191008,000000,59.3178,59.5968,58.2916,58.6439,1880527.7942167,0
+BBY.US,D,20191009,000000,59.1913,59.5428,58.8322,59.0205,1886311.8535655,0
+BBY.US,D,20191010,000000,59.2454,60.3305,59.146,59.9463,2161988.9888134,0
+BBY.US,D,20191011,000000,60.9445,63.0453,60.9445,62.4622,3003806.8285123,0
+BBY.US,D,20191014,000000,61.9495,61.9495,61.1319,61.7332,1482025.371467,0
+BBY.US,D,20191015,000000,61.7882,62.0306,61.0324,61.0324,2224973.5004121,0
+BBY.US,D,20191016,000000,60.8432,62.0219,60.6385,61.4562,2516107.2498441,0
+BBY.US,D,20191017,000000,61.8965,62.966,61.6889,62.7779,2012381.3520059,0
+BBY.US,D,20191018,000000,62.355,63.7471,62.2005,63.3513,2566762.3097182,0
+BBY.US,D,20191021,000000,63.8987,64.7541,63.8369,64.2058,1710145.6061374,0
+BBY.US,D,20191022,000000,64.4103,65.3604,64.0445,65.0418,1683506.2009917,0
+BBY.US,D,20191023,000000,65.0418,65.3555,64.5456,64.7444,1895252.078537,0
+BBY.US,D,20191024,000000,65.229,65.5438,63.6022,64.7869,1757097.5836025,0
+BBY.US,D,20191025,000000,64.5456,66.4251,64.2135,65.7137,1603756.8253957,0
+BBY.US,D,20191028,000000,66.7408,67.7353,66.5131,66.8085,2205107.3696364,0
+BBY.US,D,20191029,000000,66.5951,67.1608,66.3064,66.3865,2337982.2530913,0
+BBY.US,D,20191030,000000,66.3248,66.4058,63.9624,65.3092,2042520.8174201,0
+BBY.US,D,20191031,000000,64.9674,65.3092,63.8861,64.5262,2169879.9207833,0
+BBY.US,D,20191101,000000,65.0418,66.0255,64.7869,65.507,2619977.9345477,0
+BBY.US,D,20191104,000000,66.1626,67.3317,66.1183,67.2042,1716122.3293543,0
+BBY.US,D,20191105,000000,67.3752,68.2749,66.9657,67.2314,3192138.8669598,0
+BBY.US,D,20191106,000000,67.3491,67.628,66.1278,67.4215,2784343.0021474,0
+BBY.US,D,20191107,000000,68.2488,69.0685,68.0953,68.2826,2024652.7974044,0
+BBY.US,D,20191108,000000,67.9862,69.0463,67.743,69.0366,2208680.9736395,0
+BBY.US,D,20191111,000000,68.7229,69.1292,67.9601,68.4989,2896825.5545851,0
+BBY.US,D,20191112,000000,68.4429,68.4429,67.3568,67.545,2431384.8676338,0
+BBY.US,D,20191113,000000,67.1328,67.7526,66.6492,67.3934,1781787.5618689,0
+BBY.US,D,20191114,000000,67.3047,68.2652,67.2583,67.9148,2007171.1409519,0
+BBY.US,D,20191115,000000,68.2112,69.2713,68.1918,69.2529,2456390.7732106,0
+BBY.US,D,20191118,000000,68.8667,69.7915,68.5443,69.4324,2851843.7205443,0
+BBY.US,D,20191119,000000,68.6505,68.8185,67.1965,67.6995,2585708.6258983,0
+BBY.US,D,20191120,000000,67.3047,67.6802,66.2967,66.6115,2436825.0323366,0
+BBY.US,D,20191121,000000,66.7649,66.9224,64.7077,64.8688,3773944.3868714,0
+BBY.US,D,20191122,000000,64.9413,65.4,64.5822,65.256,2677357.5849112,0
+BBY.US,D,20191125,000000,65.8044,66.9185,64.8061,66.7022,4698201.6455274,0
+BBY.US,D,20191126,000000,69.3514,75.1283,69.2085,73.2767,15492327.435874,0
+BBY.US,D,20191127,000000,73.9245,74.0954,71.9657,72.5313,6722943.5240752,0
+BBY.US,D,20191129,000000,72.1085,73.1608,71.4269,72.4425,3297703.1292127,0
+BBY.US,D,20191202,000000,72.766,72.766,70.394,71.148,4823278.8214648,0
+BBY.US,D,20191203,000000,69.6227,70.2327,69.2181,70.169,4706012.8187992,0
+BBY.US,D,20191204,000000,70.6566,71.509,70.3399,71.1306,3465253.365598,0
+BBY.US,D,20191205,000000,70.8873,72.1993,70.869,72.1558,3347857.8845265,0
+BBY.US,D,20191206,000000,72.9716,74.104,72.9629,73.7083,4117991.2995766,0
+BBY.US,D,20191209,000000,73.4215,75.1467,73.1889,74.1764,3154416.1102681,0
+BBY.US,D,20191210,000000,74.1581,74.8947,73.9196,74.4545,2340435.0920129,0
+BBY.US,D,20191211,000000,74.1851,75.5146,73.6842,75.3098,2582329.7574177,0
+BBY.US,D,20191212,000000,75.3794,76.8536,75.0125,76.673,3234741.4058136,0
+BBY.US,D,20191213,000000,76.8081,76.9076,75.4248,76.17,2945478.3603902,0
+BBY.US,D,20191216,000000,76.8845,78.4928,76.8218,77.5264,4032034.2112876,0
+BBY.US,D,20191217,000000,77.4975,78.1491,76.4046,78.041,2176698.7715522,0
+BBY.US,D,20191218,000000,78.3306,79.3058,78.1762,78.6299,3511218.1996963,0
+BBY.US,D,20191219,000000,79.1792,80.2798,78.6636,80.1022,3591209.9588683,0
+BBY.US,D,20191220,000000,80.6157,80.8774,79.1165,79.2796,4039451.7702055,0
+BBY.US,D,20191223,000000,79.6764,79.8154,78.8443,79.1975,2016604.4196929,0
+BBY.US,D,20191224,000000,79.5316,79.9844,79.0074,79.4593,820862.01865889,0
+BBY.US,D,20191226,000000,79.5143,79.7044,78.908,79.3877,1486588.1904913,0
+BBY.US,D,20191227,000000,79.523,79.6407,78.5739,78.6299,1449195.8626915,0
+BBY.US,D,20191230,000000,78.7004,79.4882,78.1762,79.1358,1682697.2199115,0
+BBY.US,D,20191231,000000,78.8443,79.686,78.5691,79.3424,1920158.544698,0
+BBY.US,D,20200102,000000,79.8753,79.9207,78.5835,78.8993,2708343.3211867,0
+BBY.US,D,20200103,000000,77.7794,79.1975,77.6336,78.7824,1896259.9384485,0
+BBY.US,D,20200106,000000,78.1404,79.4496,77.9416,79.4409,2512186.643713,0
+BBY.US,D,20200107,000000,79.3337,80.6157,79.0354,79.8937,2261237.8123397,0
+BBY.US,D,20200108,000000,79.7121,80.7605,79.3974,80.1109,2265246.4637867,0
+BBY.US,D,20200109,000000,80.8165,80.8678,79.912,80.7605,2462986.9211214,0
+BBY.US,D,20200110,000000,80.9517,82.0001,80.7326,81.9182,2713549.3889315,0
+BBY.US,D,20200113,000000,81.9094,82.4877,81.6565,82.4694,2365987.9143762,0
+BBY.US,D,20200114,000000,82.2164,82.9849,81.5647,81.7559,2206898.3149469,0
+BBY.US,D,20200115,000000,79.1608,81.2133,78.8809,80.3532,4186748.4764244,0
+BBY.US,D,20200116,000000,80.9054,81.1583,80.0201,80.3822,2221177.1935508,0
+BBY.US,D,20200117,000000,80.8339,81.6246,79.8396,81.2751,3769687.136885,0
+BBY.US,D,20200121,000000,80.8339,82.8671,80.7982,81.5464,3996144.8688236,0
+BBY.US,D,20200122,000000,82.171,82.3873,80.3909,80.6717,2216844.3281754,0
+BBY.US,D,20200123,000000,80.3,81.6111,79.8454,81.168,1792680.3212014,0
+BBY.US,D,20200124,000000,81.5734,81.5734,80.2189,80.8242,1338575.7276445,0
+BBY.US,D,20200127,000000,79.3337,80.2739,78.9369,79.3424,1901496.0451835,0
+BBY.US,D,20200128,000000,79.884,80.6988,79.3598,80.3272,1613531.9271284,0
+BBY.US,D,20200129,000000,80.7702,81.419,79.6146,79.632,2903106.8110127,0
+BBY.US,D,20200130,000000,78.6636,79.1522,77.6307,78.71,2267287.0434638,0
+BBY.US,D,20200131,000000,78.3393,78.5835,76.3892,76.533,3144939.3267826,0
+BBY.US,D,20200203,000000,77.1644,78.0487,76.731,77.0466,2401730.1693712,0
+BBY.US,D,20200204,000000,78.1944,78.8366,78.1143,78.3393,1987255.2904684,0
+BBY.US,D,20200205,000000,79.2352,81.222,78.9456,80.8774,2562698.7594271,0
+BBY.US,D,20200206,000000,81.3572,81.8525,80.0104,80.1022,2233383.3818328,0
+BBY.US,D,20200207,000000,79.7479,80.2189,78.1491,78.6386,2198945.2333422,0
+BBY.US,D,20200210,000000,78.5208,80.1823,78.4967,80.1552,2558043.7517778,0
+BBY.US,D,20200211,000000,80.7702,81.3948,80.1736,81.2307,1991279.4793241,0
+BBY.US,D,20200212,000000,81.5821,82.4134,81.3397,82.171,1746327.0518853,0
+BBY.US,D,20200213,000000,81.7646,82.5148,81.5117,81.6912,1909374.5472265,0
+BBY.US,D,20200214,000000,82.1016,82.3661,81.2036,81.5204,1351404.4481022,0
+BBY.US,D,20200218,000000,80.887,82.0165,80.6061,81.475,1709271.3679407,0
+BBY.US,D,20200219,000000,81.8099,82.4414,81.5117,82.1807,1574590.0017665,0
+BBY.US,D,20200220,000000,82.3071,83.1288,81.8457,83.0747,2448161.1257309,0
+BBY.US,D,20200221,000000,82.5417,82.7947,80.9875,81.5647,2077918.1419418,0
+BBY.US,D,20200224,000000,77.8702,79.523,76.8574,77.2639,3188171.6486027,0
+BBY.US,D,20200225,000000,78.3027,78.403,73.8029,74.0017,3210167.4401989,0
+BBY.US,D,20200226,000000,74.8523,76.6595,74.2363,74.2634,3839370.3432919,0
+BBY.US,D,20200227,000000,71.8421,74.5249,70.4876,70.7666,6385912.2693158,0
+BBY.US,D,20200228,000000,68.7307,70.4683,66.2755,68.3628,5264287.4511342,0
+BBY.US,D,20200302,000000,68.9044,71.9501,67.1521,71.9406,4314105.5081331,0
+BBY.US,D,20200303,000000,71.5709,73.5847,68.5172,69.1747,3022583.2690239,0
+BBY.US,D,20200304,000000,70.9394,72.7274,69.6631,72.6647,3441931.7151251,0
+BBY.US,D,20200305,000000,70.3331,71.7253,69.5927,70.3698,3066838.9881642,0
+BBY.US,D,20200306,000000,68.0925,69.3041,65.1189,66.7099,3372594.475019,0
+BBY.US,D,20200309,000000,61.2148,63.0124,59.6963,60.428,4381301.6933192,0
+BBY.US,D,20200310,000000,62.7055,63.808,60.0216,63.3658,3062710.1807566,0
+BBY.US,D,20200311,000000,61.3036,61.4871,57.6911,59.0736,4041966.7587619,0
+BBY.US,D,20200312,000000,54.2108,54.4387,49.8828,50.0633,4369278.84646,0
+BBY.US,D,20200313,000000,53.3169,55.5575,49.1501,55.1791,4658576.0741824,0
+BBY.US,D,20200316,000000,48.7977,51.8619,44.2892,51.7799,5916480.5399808,0
+BBY.US,D,20200317,000000,52.7018,55.3326,49.9909,54.5081,7775859.8492896,0
+BBY.US,D,20200318,000000,50.3423,52.8495,45.5086,49.2476,5555783.7401027,0
+BBY.US,D,20200319,000000,47.8874,53.9993,43.8713,49.933,4590778.0733656,0
+BBY.US,D,20200320,000000,50.7149,52.8949,47.0494,47.1034,4223593.8874378,0
+BBY.US,D,20200323,000000,46.0376,48.3342,44.6966,46.2287,5212113.8685155,0
+BBY.US,D,20200324,000000,49.3943,55.5044,48.5824,53.9896,4286743.0955687,0
+BBY.US,D,20200325,000000,54.4994,59.2618,51.5549,55.2294,4064328.1973763,0
+BBY.US,D,20200326,000000,56.3135,58.6952,55.1858,57.3454,2815345.3116589,0
+BBY.US,D,20200327,000000,55.1665,59.0783,54.4,56.9719,2839180.7324461,0
+BBY.US,D,20200330,000000,56.3425,56.7527,53.2686,54.4907,5026658.3223337,0
+BBY.US,D,20200331,000000,54.4734,55.3857,51.4372,51.9845,5268407.9719239,0
+BBY.US,D,20200401,000000,49.8858,51.2904,48.3536,49.1559,3970211.8978604,0
+BBY.US,D,20200402,000000,48.4522,50.2139,47.1594,48.1161,3788919.3413855,0
+BBY.US,D,20200403,000000,47.7426,49.4107,47.2502,48.7726,2621033.4425127,0
+BBY.US,D,20200406,000000,51.9373,55.3491,50.9805,54.8566,2888446.7479817,0
+BBY.US,D,20200407,000000,59.005,59.562,56.1841,56.3135,2876835.1245396,0
+BBY.US,D,20200408,000000,57.5753,59.5891,57.0356,58.7791,3671969.2660304,0
+BBY.US,D,20200409,000000,60.1365,62.0963,59.0514,60.1819,2992528.7414438,0
+BBY.US,D,20200413,000000,59.8266,62.6803,59.0233,62.3261,3404580.8204153,0
+BBY.US,D,20200414,000000,63.3745,63.8398,62.0422,63.7027,2985748.216283,0
+BBY.US,D,20200415,000000,60.846,61.9418,58.6411,59.0601,3070523.4256829,0
+BBY.US,D,20200416,000000,58.8959,59.9454,57.9923,59.2618,1861291.4464073,0
+BBY.US,D,20200417,000000,61.4224,64.7424,61.3317,64.2048,3752297.6690577,0
+BBY.US,D,20200420,000000,63.2548,65.3072,62.6176,63.6477,2511044.1262593,0
+BBY.US,D,20200421,000000,62.0596,62.9825,61.1492,61.8318,2098125.0598819,0
+BBY.US,D,20200422,000000,63.2914,63.748,61.9515,62.9083,1376645.4864642,0
+BBY.US,D,20200423,000000,62.69,64.3679,62.0963,63.4739,1841152.8930655,0
+BBY.US,D,20200424,000000,64.1951,65.9356,63.5927,65.5543,1743219.5701433,0
+BBY.US,D,20200427,000000,65.8729,68.5636,65.8536,68.0064,2669560.9132208,0
+BBY.US,D,20200428,000000,70.1767,72.2099,69.949,70.7619,3378129.9358284,0
+BBY.US,D,20200429,000000,72.2563,73.7661,71.8518,73.0045,2931556.8421867,0
+BBY.US,D,20200430,000000,71.9927,72.0381,69.1302,69.9769,4274474.7576517,0
+BBY.US,D,20200501,000000,68.2556,68.9699,65.5177,65.9,2749360.0085248,0
+BBY.US,D,20200504,000000,64.8419,68.0141,64.4876,67.8144,2867461.9237789,0
+BBY.US,D,20200505,000000,69.4768,70.2588,68.0721,68.1706,2217039.0636979,0
+BBY.US,D,20200506,000000,68.6177,69.501,67.2496,67.4775,2099567.9672374,0
+BBY.US,D,20200507,000000,68.7103,70.3061,68.5809,69.5386,1899450.2863702,0
+BBY.US,D,20200508,000000,69.9943,71.928,69.9769,71.7098,1579077.2054017,0
+BBY.US,D,20200511,000000,70.9356,72.3315,70.2675,71.1518,1827816.6172567,0
+BBY.US,D,20200512,000000,71.9561,72.5855,70.1961,70.2675,1674734.8158616,0
+BBY.US,D,20200513,000000,69.6477,70.5785,67.6512,68.4265,1938168.4730466,0
+BBY.US,D,20200514,000000,67.7333,70.8786,67.1116,70.3958,2746248.3834739,0
+BBY.US,D,20200515,000000,69.4296,72.795,69.1737,71.6916,5632733.2746493,0
+BBY.US,D,20200518,000000,75.1293,79.9728,75.0743,79.4902,5429979.4134378,0
+BBY.US,D,20200519,000000,78.6868,78.9513,76.0137,76.1314,3498839.028264,0
+BBY.US,D,20200520,000000,78.1849,78.2766,73.6436,74.3627,4563410.481665,0
+BBY.US,D,20200521,000000,72.5034,74.7006,70.114,71.1181,6985072.0389285,0
+BBY.US,D,20200522,000000,72.0381,72.0381,69.1476,70.1497,5139965.3932601,0
+BBY.US,D,20200526,000000,72.74,74.0162,72.3219,72.4763,3238400.9834781,0
+BBY.US,D,20200527,000000,74.1813,74.1813,71.4443,72.1192,3173741.5392207,0
+BBY.US,D,20200528,000000,73.1319,73.1319,69.4836,69.7027,3457223.632777,0
+BBY.US,D,20200529,000000,69.5947,71.7822,68.8812,71.2164,4628087.5349857,0
+BBY.US,D,20200601,000000,70.2395,71.1258,69.3736,70.6788,2467555.9551091,0
+BBY.US,D,20200602,000000,70.6536,73.4601,70.5688,73.4418,3046021.9679756,0
+BBY.US,D,20200603,000000,74.4187,75.1853,73.8898,74.9835,2522166.8392407,0
+BBY.US,D,20200604,000000,74.4729,75.0646,72.2051,72.8858,2813815.3948145,0
+BBY.US,D,20200605,000000,75.53,76.2424,74.692,75.2654,3186811.607427,0
+BBY.US,D,20200608,000000,76.424,77.3903,75.6853,76.3138,2132223.4570353,0
+BBY.US,D,20200609,000000,75.0309,75.2654,73.7989,74.4371,2253001.9498965,0
+BBY.US,D,20200610,000000,75.4556,75.585,73.5007,75.0153,3117900.0923193,0
+BBY.US,D,20200611,000000,72.9475,72.9475,70.3003,70.9297,2813526.3990125,0
+BBY.US,D,20200612,000000,72.9041,73.1599,69.4788,71.3971,2764264.526786,0
+BBY.US,D,20200615,000000,69.3484,74.3532,69.0733,73.463,2647921.4461979,0
+BBY.US,D,20200616,000000,75.8041,77.2465,73.8395,76.6393,4127945.5994231,0
+BBY.US,D,20200617,000000,76.6393,77.4308,75.4363,76.4287,2478141.0737491,0
+BBY.US,D,20200618,000000,75.7221,76.9906,74.7846,75.5656,2489565.2124595,0
+BBY.US,D,20200619,000000,76.9801,76.9984,73.9399,74.5558,5379037.429416,0
+BBY.US,D,20200622,000000,74.1697,78.0256,73.7942,77.8422,3388632.1882888,0
+BBY.US,D,20200623,000000,78.853,79.519,77.6588,78.8162,2899109.5536653,0
+BBY.US,D,20200624,000000,78.0449,79.5143,76.5678,76.9607,4362755.2064564,0
+BBY.US,D,20200625,000000,76.5301,77.9068,76.0619,77.7794,2349701.6025671,0
+BBY.US,D,20200626,000000,77.9165,79.9081,77.7504,77.8615,5857494.3215566,0
+BBY.US,D,20200629,000000,78.5865,79.6793,77.8422,79.2661,3225863.330477,0
+BBY.US,D,20200630,000000,78.964,81.0019,78.6241,80.1301,3402400.4040597,0
+BBY.US,D,20200701,000000,80.2672,80.9092,79.2758,80.2015,2482283.3469111,0
+BBY.US,D,20200702,000000,81.6719,81.9557,80.0973,80.2943,2711783.3034748,0
+BBY.US,D,20200706,000000,81.7163,82.3873,79.9467,80.5231,2232734.9539761,0
+BBY.US,D,20200707,000000,79.8531,80.3676,78.403,78.5865,2453928.6118438,0
+BBY.US,D,20200708,000000,78.5681,80.0828,78.4851,80.0472,2241841.9471342,0
+BBY.US,D,20200709,000000,80.0181,80.0181,77.1905,77.9995,2215547.4724617,0
+BBY.US,D,20200710,000000,78.0825,78.7013,77.568,77.9532,1838844.0341314,0
+BBY.US,D,20200713,000000,78.6965,81.1033,78.4127,78.5952,2040527.8857964,0
+BBY.US,D,20200714,000000,78.5952,79.9554,77.512,79.7807,2036210.5578298,0
+BBY.US,D,20200715,000000,81.6719,81.6989,79.9081,81.1853,2189305.824979,0
+BBY.US,D,20200716,000000,81.0116,82.3709,80.662,81.1216,1595465.0282812,0
+BBY.US,D,20200717,000000,81.5619,81.5619,80.2759,80.7625,1405355.5102772,0
+BBY.US,D,20200720,000000,80.5144,81.6989,79.4041,81.1477,2397079.3050309,0
+BBY.US,D,20200721,000000,81.5705,83.6732,81.3572,82.8922,2376071.6926286,0
+BBY.US,D,20200722,000000,87.6584,91.2845,87.529,89.3933,8708114.7301219,0
+BBY.US,D,20200723,000000,89.1722,90.4678,88.1266,88.2175,3117498.1913474,0
+BBY.US,D,20200724,000000,87.9799,89.7466,87.7318,89.0535,2324429.4893878,0
+BBY.US,D,20200727,000000,88.9435,90.2621,88.4578,89.9069,2483549.1278073,0
+BBY.US,D,20200728,000000,89.8345,90.7092,89.1192,89.2379,1606488.3018467,0
+BBY.US,D,20200729,000000,89.623,90.7893,89.3016,90.073,1519952.1861265,0
+BBY.US,D,20200730,000000,89.1906,92.4459,88.8788,91.8444,2431055.4745692,0
+BBY.US,D,20200731,000000,92.0462,92.2461,90.2477,91.4399,2055876.7739467,0
+BBY.US,D,20200803,000000,91.8811,93.6441,91.5877,92.6304,1739308.2864576,0
+BBY.US,D,20200804,000000,92.3629,93.2703,91.6813,92.2856,1380664.4961835,0
+BBY.US,D,20200805,000000,93.1217,93.6894,91.7527,93.5677,2036277.8866007,0
+BBY.US,D,20200806,000000,93.5494,94.3768,92.3909,94.3391,2700523.8612969,0
+BBY.US,D,20200807,000000,94.4617,95.2263,93.5677,94.481,1940309.5279667,0
+BBY.US,D,20200810,000000,95.2649,96.8018,94.481,95.6955,2158340.8052485,0
+BBY.US,D,20200811,000000,96.4157,96.9466,95.2263,95.5999,1622269.1299592,0
+BBY.US,D,20200812,000000,96.0016,96.8984,95.5806,96.3964,1325789.476104,0
+BBY.US,D,20200813,000000,96.937,99.5634,96.8695,99.0707,2484348.7864422,0
+BBY.US,D,20200814,000000,99.4664,101.291,99.1677,100.539,2779936.5930375,0
+BBY.US,D,20200817,000000,101.918,102.276,100.895,101.726,2462336.42161,0
+BBY.US,D,20200818,000000,102.729,102.97,101.291,101.465,2413461.948774,0
+BBY.US,D,20200819,000000,101.599,104.361,101.599,102.797,3333265.1502667,0
+BBY.US,D,20200820,000000,102.306,102.903,101.407,102.556,2297631.6026732,0
+BBY.US,D,20200821,000000,102.836,105.075,102.787,104.67,4151078.7293368,0
+BBY.US,D,20200824,000000,108.618,109.69,105.404,107.759,5918888.8383308,0
+BBY.US,D,20200825,000000,104.207,104.535,99.7078,103.424,11394793.724431,0
+BBY.US,D,20200826,000000,104.139,104.854,102.45,103.116,4491932.1866386,0
+BBY.US,D,20200827,000000,103.338,103.338,101.204,102.122,3006461.653747,0
+BBY.US,D,20200828,000000,102.537,102.556,101.089,102.131,2577473.7992824,0
+BBY.US,D,20200831,000000,102.373,102.99,100.866,101.841,2732839.5997577,0
+BBY.US,D,20200901,000000,101.918,105.066,101.668,104.207,2575673.5315267,0
+BBY.US,D,20200902,000000,104.612,104.863,102.537,104.69,2731811.0233012,0
+BBY.US,D,20200903,000000,104.67,104.67,99.0223,99.8048,2670499.372707,0
+BBY.US,D,20200904,000000,100.539,101.397,95.7911,97.6128,2770409.054017,0
+BBY.US,D,20200908,000000,95.7717,98.0669,94.4154,96.6378,3171080.4990223,0
+BBY.US,D,20200909,000000,97.5838,100.335,96.5701,99.9294,2445644.0655201,0
+BBY.US,D,20200910,000000,100.181,100.982,98.3365,98.5975,2371677.7134456,0
+BBY.US,D,20200911,000000,99.688,100.142,97.497,98.3463,1474485.584934,0
+BBY.US,D,20200914,000000,100.529,101.233,98.9837,99.9007,2773802.4240791,0
+BBY.US,D,20200915,000000,100.702,101.475,99.6504,100.152,1671806.5322335,0
+BBY.US,D,20200916,000000,101.099,101.233,99.0806,99.3408,1862917.6951855,0
+BBY.US,D,20200917,000000,98.3365,99.2824,96.9949,97.9798,1864506.654183,0
+BBY.US,D,20200918,000000,97.7961,99.6109,97.0722,97.9505,2439130.783789,0
+BBY.US,D,20200921,000000,96.5219,98.3082,96.0016,98.3082,2297164.4445847,0
+BBY.US,D,20200922,000000,98.7225,100.432,98.2496,99.8522,1809344.7099558,0
+BBY.US,D,20200923,000000,100.258,101.851,98.704,98.791,2070065.53558,0
+BBY.US,D,20200924,000000,98.4431,99.138,96.5798,97.1976,2723572.0533763,0
+BBY.US,D,20200925,000000,97.5162,98.9352,96.7053,98.3082,2066573.7619295,0
+BBY.US,D,20200928,000000,99.4862,100.731,98.9451,100.606,1625693.5748387,0
+BBY.US,D,20200929,000000,102.005,103.174,100.962,102.122,2564301.1841787,0
+BBY.US,D,20200930,000000,101.581,104.284,101.581,103.241,2357591.4987098,0
+BBY.US,D,20201001,000000,104.535,106.418,103.772,105.848,3914192.2886726,0
+BBY.US,D,20201002,000000,103.01,105.258,102.98,104.294,2081029.7669926,0
+BBY.US,D,20201005,000000,104.419,108.299,104.419,107.682,2162737.8919132,0
+BBY.US,D,20201006,000000,107.595,108.011,104.139,104.323,2582051.1198883,0
+BBY.US,D,20201007,000000,105.761,107.093,105.539,106.214,1673454.533384,0
+BBY.US,D,20201008,000000,106.804,107.296,105.674,106.601,1642151.833971,0
+BBY.US,D,20201009,000000,107.035,109.69,106.784,108.155,3044185.4462661,0
+BBY.US,D,20201012,000000,109.352,110.115,108.416,109.767,1437963.3520218,0
+BBY.US,D,20201013,000000,109.583,110.54,108.735,109.652,1327767.9061463,0
+BBY.US,D,20201014,000000,110.337,111.226,108.909,109.873,1768865.616959,0
+BBY.US,D,20201015,000000,108.936,112.007,108.454,111.843,1752138.0427425,0
+BBY.US,D,20201016,000000,112.143,112.344,110.675,110.713,2000023.9329457,0
+BBY.US,D,20201019,000000,111.437,114.315,111.061,112.084,2436156.923762,0
+BBY.US,D,20201020,000000,112.528,114.73,112.046,112.143,1860288.7656319,0
+BBY.US,D,20201021,000000,112.673,112.973,109.979,110.106,1910289.1826858,0
+BBY.US,D,20201022,000000,110.385,110.974,107.411,108.966,2131855.7383626,0
+BBY.US,D,20201023,000000,107.152,109.69,106.881,109.652,2003419.3746623,0
+BBY.US,D,20201026,000000,108.667,108.705,104.718,106.089,1484326.9796105,0
+BBY.US,D,20201027,000000,106.687,107.73,105.104,105.365,2310779.3579229,0
+BBY.US,D,20201028,000000,103.443,106.041,102.363,103.077,2440455.6068382,0
+BBY.US,D,20201029,000000,104.168,105.713,103.443,104.168,2271238.7244123,0
+BBY.US,D,20201030,000000,103.502,104.496,101.676,103.493,2044955.0114513,0
+BBY.US,D,20201102,000000,104.805,107.421,104.603,107.364,3060227.3028448,0
+BBY.US,D,20201103,000000,108.541,111.08,107.769,110.23,2191876.7482067,0
+BBY.US,D,20201104,000000,111.042,112.635,109.989,111.186,2065394.990522,0
+BBY.US,D,20201105,000000,113.368,115.868,112.944,114.161,2683923.6938318,0
+BBY.US,D,20201106,000000,114.111,114.808,112.827,114.161,1800214.9285982,0
+BBY.US,D,20201109,000000,111.621,114.305,102.903,102.97,5277646.5151424,0
+BBY.US,D,20201110,000000,103.54,105.491,102.96,104.477,4211168.1037792,0
+BBY.US,D,20201111,000000,105.597,106.505,104.004,106.282,2218722.2829747,0
+BBY.US,D,20201112,000000,106.176,107.152,104.217,105.761,2457327.1610422,0
+BBY.US,D,20201113,000000,106.35,107.461,105.288,106.041,1974820.1843646,0
+BBY.US,D,20201116,000000,106.678,110.26,105.404,110.076,3564719.7128461,0
+BBY.US,D,20201117,000000,109.583,112.123,108.879,110.424,2954500.415714,0
+BBY.US,D,20201118,000000,110.492,111.476,109.236,109.255,3194039.6099585,0
+BBY.US,D,20201119,000000,109.854,111.785,109.255,110.24,1863143.5055254,0
+BBY.US,D,20201120,000000,111.206,112.007,110.376,110.53,2011963.9136252,0
+BBY.US,D,20201123,000000,111.524,115.318,111.226,113.214,4790072.2715712,0
+BBY.US,D,20201124,000000,107.421,108.58,105.017,105.327,12585967.091479,0
+BBY.US,D,20201125,000000,105.818,108.02,104.911,105.664,5931892.6135933,0
+BBY.US,D,20201127,000000,106.678,106.765,103.984,104.477,3495072.7603929,0
+BBY.US,D,20201130,000000,104.525,104.525,100.731,100.943,6999746.6035409,0
+BBY.US,D,20201201,000000,100.925,101.572,99.3992,100.982,5751188.4069947,0
+BBY.US,D,20201202,000000,100.219,101.552,99.4467,99.6979,3658253.8774489,0
+BBY.US,D,20201203,000000,99.2152,99.6692,98.0571,98.8389,4922894.3278365,0
+BBY.US,D,20201204,000000,98.8584,98.916,97.275,97.9407,3942570.8477665,0
+BBY.US,D,20201207,000000,97.5645,97.8254,94.121,95.3025,5933641.0899867,0
+BBY.US,D,20201208,000000,94.8122,96.0305,94.6412,95.542,3205483.4293866,0
+BBY.US,D,20201209,000000,95.6183,97.5549,95.1741,97.188,5154346.8187614,0
+BBY.US,D,20201210,000000,94.3961,95.934,92.3986,95.5806,4750041.6917724,0
+BBY.US,D,20201211,000000,95.3702,95.5806,92.9624,93.3273,4359492.3506274,0
+BBY.US,D,20201214,000000,94.2348,94.9454,92.9537,94.481,4209021.8697228,0
+BBY.US,D,20201215,000000,94.7746,96.0778,94.4057,96.0681,3548462.4041999,0
+BBY.US,D,20201216,000000,96.5604,97.1493,95.6955,96.5508,3362905.3469479,0
+BBY.US,D,20201217,000000,97.2942,97.439,95.3605,95.456,3288028.5027231,0
+BBY.US,D,20201218,000000,95.1925,95.82,94.6982,95.097,5267007.5334855,0
+BBY.US,D,20201221,000000,93.9626,96.3964,93.7569,96.3674,3207384.1723854,0
+BBY.US,D,20201222,000000,96.5798,98.2017,96.2033,97.1301,3838607.9744379,0
+BBY.US,D,20201223,000000,97.4197,98.2115,95.4272,95.456,2480714.0686315,0
+BBY.US,D,20201224,000000,95.3508,96.493,94.983,95.6569,1068501.3819773,0
+BBY.US,D,20201228,000000,96.0778,96.5798,94.3864,95.6859,2789046.6936774,0
+BBY.US,D,20201229,000000,96.1164,96.5798,93.6894,93.9896,2359646.5799684,0
+BBY.US,D,20201230,000000,94.1788,95.0603,94.1788,94.565,1757425.94084,0
+BBY.US,D,20201231,000000,94.6509,94.6509,92.5811,93.084,2392896.6346064,0
+BBY.US,D,20210104,000000,92.9248,94.3294,92.0298,93.7376,3898625.8768003,0
+BBY.US,D,20210105,000000,93.8689,94.8507,93.3987,94.2165,2569019.3772901,0
+BBY.US,D,20210106,000000,93.28,98.916,93.28,98.791,5037685.7392083,0
+BBY.US,D,20210107,000000,99.1093,101.146,98.791,100.479,3970931.7977973,0
+BBY.US,D,20210108,000000,100.75,102.092,99.0223,100.345,3794517.9876571,0
+BBY.US,D,20210111,000000,99.9591,103.724,99.4091,103.338,3672789.6412102,0
+BBY.US,D,20210112,000000,102.97,107.73,102.893,107.005,4905089.4932829,0
+BBY.US,D,20210113,000000,106.726,107.344,105.53,105.607,3202010.3006264,0
+BBY.US,D,20210114,000000,105.731,107.47,105.433,106.272,2107989.2427578,0
+BBY.US,D,20210115,000000,106.002,107.971,104.09,106.35,3348284.6453523,0
+BBY.US,D,20210119,000000,107.277,107.277,103.685,104.12,2820264.4552561,0
+BBY.US,D,20210120,000000,104.621,105.075,103.338,104.69,2068682.706205,0
+BBY.US,D,20210121,000000,105.491,108.222,104.737,106.804,2787090.0160073,0
+BBY.US,D,20210122,000000,106.455,107.595,104.824,107.209,1736390.3611019,0
+BBY.US,D,20210125,000000,107.065,110.056,105.828,106.099,2412205.490323,0
+BBY.US,D,20210126,000000,106.475,107.739,105.413,106.997,2294833.8332783,0
+BBY.US,D,20210127,000000,105.915,108.426,105.25,105.935,2622057.8756603,0
+BBY.US,D,20210128,000000,105.905,108.725,104.708,104.767,2604943.9378806,0
+BBY.US,D,20210129,000000,104.573,104.844,101.079,101.504,2660204.2856962,0
+BBY.US,D,20210201,000000,102.092,102.604,98.5593,100.461,2901876.2482428,0
+BBY.US,D,20210202,000000,100.702,103.483,99.4664,101.465,2712734.1928879,0
+BBY.US,D,20210203,000000,102.025,103.685,101.532,102.913,1611820.7405158,0
+BBY.US,D,20210204,000000,105.066,107.055,104.477,106.195,2596435.6528713,0
+BBY.US,D,20210205,000000,106.524,107.18,105.722,106.832,1750571.8719447,0
+BBY.US,D,20210208,000000,107.277,110.037,107.257,109.979,1838646.1911271,0
+BBY.US,D,20210209,000000,109.912,111.35,108.899,110.501,1638296.4849565,0
+BBY.US,D,20210210,000000,110.8,111.273,109.13,110.82,1366730.5480531,0
+BBY.US,D,20210211,000000,111.003,112.818,110.607,111.563,1753936.2388438,0
+BBY.US,D,20210212,000000,110.723,112.991,110.54,112.413,1991932.0504899,0
+BBY.US,D,20210216,000000,112.431,115,112.394,112.635,2015631.7779078,0
+BBY.US,D,20210217,000000,112.103,113.996,110.279,110.395,2403562.5477717,0
+BBY.US,D,20210218,000000,109.97,110.492,108.59,108.918,2026712.0219721,0
+BBY.US,D,20210219,000000,109.719,111.023,109.546,110.076,2191729.6607377,0
+BBY.US,D,20210222,000000,109.246,110.26,108.107,108.889,1868499.7682211,0
+BBY.US,D,20210223,000000,108.068,108.098,105.53,107.739,2356788.7325931,0
+BBY.US,D,20210224,000000,108.299,109.265,105.124,105.838,3516030.6530873,0
+BBY.US,D,20210225,000000,96.8405,104.757,94.6412,96.0208,10777909.914791,0
+BBY.US,D,20210226,000000,94.3111,95.4754,93.084,93.6064,4899277.4665984,0
+BBY.US,D,20210301,000000,93.7473,95.6955,93.7473,94.8594,3976415.4672444,0
+BBY.US,D,20210302,000000,95.2552,96.7729,94.6412,95.6279,3228651.7774267,0
+BBY.US,D,20210303,000000,95.485,95.8287,93.28,93.6247,3054061.0232417,0
+BBY.US,D,20210304,000000,93.0377,93.6632,89.4831,91.6388,4597663.2170783,0
+BBY.US,D,20210305,000000,92.9161,96.2709,90.7477,95.9436,5497522.6007517,0
+BBY.US,D,20210308,000000,96.3577,100.191,95.8287,99.4091,4106810.5802694,0
+BBY.US,D,20210309,000000,99.3893,102.266,98.5496,98.7137,3532363.5771225,0
+BBY.US,D,20210310,000000,100.229,102.122,99.4565,100.885,3404549.7455978,0
+BBY.US,D,20210311,000000,101.34,102.082,100.248,101.281,2580692.1145398,0
+BBY.US,D,20210312,000000,101.629,103.811,100.557,103.54,2104498.5049345,0
+BBY.US,D,20210315,000000,104.004,106.891,103.772,106.272,3588315.8575394,0
+BBY.US,D,20210316,000000,106.022,106.765,105.124,105.828,2495914.8334854,0
+BBY.US,D,20210317,000000,105.268,105.915,103.222,105.355,2753477.4218328,0
+BBY.US,D,20210318,000000,104.757,109.12,104.467,106.418,3096732.962521,0
+BBY.US,D,20210319,000000,106.842,112.904,106.687,110.926,9693705.3917444,0
+BBY.US,D,20210322,000000,110.839,113.842,109.922,113.524,2993700.2620605,0
+BBY.US,D,20210323,000000,113.243,113.919,110.974,111.524,3902707.0361547,0
+BBY.US,D,20210324,000000,111.785,112.152,107.209,107.306,3072674.8388755,0
+BBY.US,D,20210325,000000,107.411,109.362,106.465,109.043,2397936.9699917,0
+BBY.US,D,20210326,000000,109.392,112.017,109.043,111.93,1995341.9937879,0
+BBY.US,D,20210329,000000,112.103,112.721,107.479,107.749,2768408.8716023,0
+BBY.US,D,20210330,000000,107.18,108.928,106.378,108.608,2060594.9670581,0
+BBY.US,D,20210331,000000,109.169,109.169,107.219,107.759,2065844.5395474,0
+BBY.US,D,20210401,000000,108.822,109.159,107.015,108.648,2649197.5853664,0
+BBY.US,D,20210405,000000,109.169,111.196,108.59,110.733,1749369.2765105,0
+BBY.US,D,20210406,000000,110.684,114.228,110.337,113.33,3839947.2990687,0
+BBY.US,D,20210407,000000,113.108,114.256,111.234,113.185,2666573.5874397,0
+BBY.US,D,20210408,000000,113.474,113.551,111.794,112.267,1893017.7991645,0
+BBY.US,D,20210409,000000,112.693,115.28,112.277,114.952,2265942.5396969,0
+BBY.US,D,20210412,000000,114.798,116.265,113.755,114.092,2551134.7840384,0
+BBY.US,D,20210413,000000,114.392,114.392,111.92,113.407,2609881.7263684,0
+BBY.US,D,20210414,000000,113.146,113.89,112.074,112.798,1625502.9826252,0
+BBY.US,D,20210415,000000,113.474,113.957,111.737,111.968,1548987.4596952,0
+BBY.US,D,20210416,000000,112.567,112.76,110.733,112.509,1965833.3471672,0
+BBY.US,D,20210419,000000,112.963,113.243,110.617,111.553,3103196.5245441,0
+BBY.US,D,20210420,000000,111.514,111.891,109.352,111.177,1864900.2685369,0
+BBY.US,D,20210421,000000,111.524,112.413,110.907,111.67,1608169.4494691,0
+BBY.US,D,20210422,000000,111.881,113.484,110.52,110.781,2562816.8437333,0
+BBY.US,D,20210423,000000,110.907,111.042,109.372,110.51,1649068.0525011,0
+BBY.US,D,20210426,000000,110.299,110.414,107.364,109.835,2424629.202327,0
+BBY.US,D,20210427,000000,110.24,111.949,109.815,111.08,1443975.2933651,0
+BBY.US,D,20210428,000000,111.486,112.103,109.845,109.999,1268314.5296337,0
+BBY.US,D,20210429,000000,110.501,111.496,109.883,111.023,1357787.2156,0
+BBY.US,D,20210430,000000,110.299,110.433,108.685,109.13,1740741.8713678,0
+BBY.US,D,20210503,000000,110.163,111.863,109.796,110.26,1606382.6474675,0
+BBY.US,D,20210504,000000,110.115,110.569,109.014,110.501,1417341.0673556,0
+BBY.US,D,20210505,000000,111.08,111.08,109.15,109.236,985450.82494407,0
+BBY.US,D,20210506,000000,110.26,112.837,109.71,112.673,2443607.6291519,0
+BBY.US,D,20210507,000000,112.663,115.049,112.21,114.835,1879440.175607,0
+BBY.US,D,20210510,000000,115.019,120.677,114.546,118.06,4240808.3004604,0
+BBY.US,D,20210511,000000,116.332,116.342,112.644,114.198,2178629.5535412,0
+BBY.US,D,20210512,000000,113.571,113.755,108.57,109.014,2299421.5121565,0
+BBY.US,D,20210513,000000,109.873,112.297,109.873,111.698,1817892.3564005,0
+BBY.US,D,20210514,000000,112.248,113.474,111.67,113.001,1801944.7601012,0
+BBY.US,D,20210517,000000,113.185,114.092,111.727,112.74,1495602.9950245,0
+BBY.US,D,20210518,000000,112.161,112.77,109.603,109.738,2112269.2809436,0
+BBY.US,D,20210519,000000,108.232,108.503,105.751,106.707,2722877.0132933,0
+BBY.US,D,20210520,000000,106.755,107.953,105.635,107.479,2198863.4029897,0
+BBY.US,D,20210521,000000,108.513,109.429,107.575,107.866,2715820.9580848,0
+BBY.US,D,20210524,000000,109.227,110.029,107.508,107.652,2286134.9560556,0
+BBY.US,D,20210525,000000,107.73,108.454,107.005,107.402,2032118.0043757,0
+BBY.US,D,20210526,000000,108.879,111.119,108.145,109.777,3163636.0085962,0
+BBY.US,D,20210527,000000,113.561,115.271,109.469,110.877,8224481.8092266,0
+BBY.US,D,20210528,000000,113.146,113.146,107.122,109.101,4872635.9897981,0
+BBY.US,D,20210601,000000,110.125,110.153,107.286,107.836,3003172.902237,0
+BBY.US,D,20210602,000000,107.894,112.23,107.421,111.08,3518895.7512533,0
+BBY.US,D,20210603,000000,110.414,110.723,107.692,108.474,2638092.4814482,0
+BBY.US,D,20210604,000000,108.416,109.033,108.117,108.869,1748591.3702478,0
+BBY.US,D,20210607,000000,108.956,110.153,108.444,109.912,1601312.2730921,0
+BBY.US,D,20210608,000000,110.424,111.679,109.506,110.955,1638018.8832541,0
+BBY.US,D,20210609,000000,111.129,111.129,107.914,107.923,2339035.6894017,0
+BBY.US,D,20210610,000000,108.802,109.516,104.873,105.625,3593984.9400637,0
+BBY.US,D,20210611,000000,105.645,107.971,105.597,107.421,2519045.8917446,0
+BBY.US,D,20210614,000000,107.508,107.692,105.858,107.035,1923551.9147602,0
+BBY.US,D,20210615,000000,106.91,107.373,105.5,106.311,2077181.6687689,0
+BBY.US,D,20210616,000000,106.137,106.214,102.624,103.791,3117555.161846,0
+BBY.US,D,20210617,000000,103.58,104.197,101.746,103.416,2476066.3117729,0
+BBY.US,D,20210618,000000,101.9,102.729,100.741,101.649,4505445.5889067,0
+BBY.US,D,20210621,000000,102.276,104.4,102.092,102.642,2139226.6850543,0
+BBY.US,D,20210622,000000,102.913,105.336,102.266,104.873,2623575.3625776,0
+BBY.US,D,20210623,000000,105.828,105.828,104.294,105.066,1646031.007012,0
+BBY.US,D,20210624,000000,106.022,106.264,104.844,105.191,1757742.9039776,0
+BBY.US,D,20210625,000000,105.781,107.267,105.298,106.765,2745204.2696087,0
+BBY.US,D,20210628,000000,107.383,108.946,106.601,108.454,2057283.4273486,0
+BBY.US,D,20210629,000000,108.782,110.414,108.195,108.58,2002031.366151,0
+BBY.US,D,20210630,000000,108.444,109.787,108.416,108.59,1989771.314852,0
+BBY.US,D,20210701,000000,109.188,110.327,108.454,109.902,1646008.2188125,0
+BBY.US,D,20210702,000000,110.24,110.24,108.57,109.227,1730726.4577138,0
+BBY.US,D,20210706,000000,109.033,109.043,104.264,104.41,3125925.6818314,0
+BBY.US,D,20210707,000000,104.197,105.153,103.493,103.647,2201462.2935532,0
+BBY.US,D,20210708,000000,102.353,102.923,101.243,102.15,2128754.4715842,0
+BBY.US,D,20210709,000000,102.797,104.979,102.797,104.699,2220131.0080311,0
+BBY.US,D,20210712,000000,104.612,105.761,103.917,105.066,1804343.7360059,0
+BBY.US,D,20210713,000000,104.94,105.365,103.222,103.763,2442698.1728287,0
+BBY.US,D,20210714,000000,104.139,104.776,103.424,103.801,1412611.4801445,0
+BBY.US,D,20210715,000000,102.952,106.814,102.883,105.781,2903508.7119845,0
+BBY.US,D,20210716,000000,105.915,107.411,104.41,104.438,1952877.2199581,0
+BBY.US,D,20210719,000000,102.856,103.28,101.108,102.45,2676687.4046822,0
+BBY.US,D,20210720,000000,102.913,105.307,102.199,104.457,1889208.026549,0
+BBY.US,D,20210721,000000,105.172,105.548,103.956,104.621,1757540.9176644,0
+BBY.US,D,20210722,000000,104.737,104.901,102.005,103.869,1927028.1510021,0
+BBY.US,D,20210723,000000,105.211,107.324,105.104,106.988,1715403.4652446,0
+BBY.US,D,20210726,000000,106.881,109.15,106.746,108.454,1871491.2373113,0
+BBY.US,D,20210727,000000,108.165,108.426,106.871,108.001,1506987.7722995,0
+BBY.US,D,20210728,000000,108.001,108.212,105.848,106.774,1487031.5245531,0
+BBY.US,D,20210729,000000,107.635,108.416,106.881,107.904,1468297.5529587,0
+BBY.US,D,20210730,000000,107.074,108.522,105.954,106.108,1856136.1341975,0
+BBY.US,D,20210802,000000,106.804,107.199,106.108,106.244,1379417.3601778,0
+BBY.US,D,20210803,000000,106.717,108.772,106.368,108.281,1340125.3252064,0
+BBY.US,D,20210804,000000,107.652,108.406,106.717,106.978,1200991.9735234,0
+BBY.US,D,20210805,000000,107.662,109.912,107.528,108.956,2019473.661168,0
+BBY.US,D,20210806,000000,108.658,109.96,108.436,108.464,1799613.1129675,0
+BBY.US,D,20210809,000000,108.29,108.29,105.394,106.291,1426187.0320474,0
+BBY.US,D,20210810,000000,106.224,108.715,105.645,108.628,1393009.4853168,0
+BBY.US,D,20210811,000000,109.246,112.528,108.725,111.506,2716517.033995,0
+BBY.US,D,20210812,000000,112.277,112.673,110.694,111.573,1322088.4653494,0
+BBY.US,D,20210813,000000,111.418,111.418,107.161,107.451,2428367.5028624,0
+BBY.US,D,20210816,000000,106.948,109.469,105.992,108.946,1940942.4184148,0
+BBY.US,D,20210817,000000,107.508,107.749,103.607,104.593,2342742.9151199,0
+BBY.US,D,20210818,000000,104.593,107.759,103.927,103.984,2201695.3546838,0
+BBY.US,D,20210819,000000,102.943,104.699,102.681,103.657,2069953.6662374,0
+BBY.US,D,20210820,000000,103.859,107.209,103.424,106.368,2256511.3326103,0
+BBY.US,D,20210823,000000,106.717,108.212,105.828,105.925,3844408.6070228,0
+BBY.US,D,20210824,000000,110.723,117.153,109.902,114.748,12596885.746491,0
+BBY.US,D,20210825,000000,115.637,117.963,113.474,115.106,3902175.6567768,0
+BBY.US,D,20210826,000000,115.049,115.067,111.38,111.534,2859085.1888301,0
+BBY.US,D,20210827,000000,111.707,112.287,110.675,110.964,2131665.1461491,0
+BBY.US,D,20210830,000000,111.466,112.808,110.897,111.776,1824179.8277914,0
+BBY.US,D,20210831,000000,112.548,112.548,109.738,110.037,3046547.1323899,0
+BBY.US,D,20210901,000000,110.066,110.79,107.846,110.299,2868931.7626428,0
+BBY.US,D,20210902,000000,110.501,110.897,109.382,109.796,1893301.6158303,0
+BBY.US,D,20210903,000000,109.13,109.41,107.538,107.682,1866324.5310019,0
+BBY.US,D,20210907,000000,107.498,108.125,105.037,105.298,2569263.8325204,0
+BBY.US,D,20210908,000000,105.134,105.268,103.83,104.824,2709321.142108,0
+BBY.US,D,20210909,000000,104.361,106.774,104.004,106.147,2342014.728565,0
+BBY.US,D,20210910,000000,106.378,107.354,105.017,105.163,1830577.0968707,0
+BBY.US,D,20210913,000000,106.244,107.209,104.892,106.505,1675794.4671356,0
+BBY.US,D,20210914,000000,106.958,106.958,104.564,104.708,1646466.0544558,0
+BBY.US,D,20210915,000000,104.419,104.621,103.27,103.849,2176784.7452137,0
+BBY.US,D,20210916,000000,103.424,104.708,103.299,104.13,1590002.075379,0
+BBY.US,D,20210917,000000,103.966,105.597,103.763,104.187,3099941.9553332,0
+BBY.US,D,20210920,000000,102.739,103.898,100.104,101.378,2211304.7240568,0
+BBY.US,D,20210921,000000,101.696,102.787,100.654,101.589,2357834.9181128,0
+BBY.US,D,20210922,000000,102.383,103.183,101.213,101.504,1579055.4530296,0
+BBY.US,D,20210923,000000,102.169,102.604,100.838,100.905,2161054.6726364,0
+BBY.US,D,20210924,000000,100.808,100.925,99.0411,99.5436,3554012.3665908,0
+BBY.US,D,20210927,000000,100.075,105.355,100.075,104.718,4918978.9008417,0
+BBY.US,D,20210928,000000,105.607,106.264,102.044,103.966,3086887.4245356,0
+BBY.US,D,20210929,000000,104.303,104.824,102.719,104.004,1863561.9797334,0
+BBY.US,D,20210930,000000,102.787,103.261,100.123,100.471,3885644.8897373,0
+BBY.US,D,20211001,000000,101.388,101.562,98.2886,100.084,2245484.951563,0
+BBY.US,D,20211004,000000,99.8819,101.629,99.6405,100.258,1829773.2949268,0
+BBY.US,D,20211005,000000,100.479,102.392,100.315,101.089,2157097.8125518,0
+BBY.US,D,20211006,000000,100.432,101.542,99.5723,100.529,1903352.2476107,0
+BBY.US,D,20211007,000000,101.89,103.811,101.639,102.246,2302354.9749208,0
+BBY.US,D,20211008,000000,102.642,104.901,101.773,101.938,1819425.3807264,0
+BBY.US,D,20211011,000000,102.306,104.41,101.938,103.483,1883917.0209699,0
+BBY.US,D,20211012,000000,104.1,105.201,103.396,103.898,1688716.4120455,0
+BBY.US,D,20211013,000000,104.081,105.877,102.729,105.278,2177140.0339596,0
+BBY.US,D,20211014,000000,105.848,107.488,104.708,107.074,2252334.8771492,0
+BBY.US,D,20211015,000000,107.923,109.005,107.488,108.001,2244878.9926232,0
+BBY.US,D,20211018,000000,107.189,110.617,107.142,109.873,2517803.9348751,0
+BBY.US,D,20211019,000000,110.482,110.859,108.242,108.29,2196797.9634586,0
+BBY.US,D,20211020,000000,108.222,109.661,108.222,108.849,1671657.3731098,0
+BBY.US,D,20211021,000000,108.735,111.833,108.735,111.766,1847687.9271687,0
+BBY.US,D,20211022,000000,111.727,112.693,111.1,112.519,1826784.9333184,0
+BBY.US,D,20211025,000000,112.798,115.55,112.326,114.507,2342150.4219344,0
+BBY.US,D,20211026,000000,115.308,117.587,115.116,115.212,2741751.8573935,0
+BBY.US,D,20211027,000000,115.221,116.187,112.78,112.857,2286381.4829404,0
+BBY.US,D,20211028,000000,113.735,115.405,113.272,115.106,1732208.7265046,0
+BBY.US,D,20211029,000000,114.671,117.336,114.527,116.178,2402947.2663868,0
+BBY.US,D,20211101,000000,116.902,118.05,116.612,117.761,2000596.7454135,0
+BBY.US,D,20211102,000000,117.693,118.427,116.882,117.693,1887924.6365896,0
+BBY.US,D,20211103,000000,117.945,119.836,117.568,118.9,2341036.9076435,0
+BBY.US,D,20211104,000000,119.749,122.424,119.209,122.231,3106580.5721609,0
+BBY.US,D,20211105,000000,123.505,124.075,121.98,122.665,2333100.3992748,0
+BBY.US,D,20211108,000000,122.598,123.921,121.951,123.631,2730623.9652759,0
+BBY.US,D,20211109,000000,123.245,126.663,123.196,126.344,2131147.2325254,0
+BBY.US,D,20211110,000000,125.784,126.807,124.663,124.741,2025055.7342036,0
+BBY.US,D,20211111,000000,124.846,126.922,124.799,126.305,1939539.908322,0
+BBY.US,D,20211112,000000,126.74,129.964,126.449,128.911,2434258.2524178,0
+BBY.US,D,20211115,000000,129.964,130.002,125.272,125.793,2821862.7366987,0
+BBY.US,D,20211116,000000,126.016,128.883,125.725,128.236,2348508.3295783,0
+BBY.US,D,20211117,000000,127.666,128.554,125.697,126.267,2029092.3529863,0
+BBY.US,D,20211118,000000,127.82,129.365,127.155,128.892,2480788.6481932,0
+BBY.US,D,20211119,000000,129.423,130.745,128.293,129.375,2057692.5791113,0
+BBY.US,D,20211122,000000,130.408,134.926,130.408,131.161,5700316.859226,0
+BBY.US,D,20211123,000000,110.25,115.415,109.295,115,16772864.727026,0
+BBY.US,D,20211124,000000,114.256,115.831,110.153,110.897,6302589.2897166,0
+BBY.US,D,20211126,000000,108.918,110.462,108.232,109.082,2468388.760216,0
+BBY.US,D,20211129,000000,110.056,110.25,104.834,105.442,4835548.195209,0
+BBY.US,D,20211130,000000,104.554,106.118,100.992,101.562,6047797.5392558,0
+BBY.US,D,20211201,000000,102.778,103.039,97.159,97.1784,4787682.6181117,0
+BBY.US,D,20211202,000000,99.0707,100.576,97.5355,98.7714,4456790.711447,0
+BBY.US,D,20211203,000000,99.3596,100.789,98.5105,100.625,4260041.540788,0
+BBY.US,D,20211206,000000,101.928,103.589,98.6552,99.4664,4723655.028475,0
+BBY.US,D,20211207,000000,101.32,102.883,101.039,101.388,3259103.0268425,0
+BBY.US,D,20211208,000000,100.499,101.938,100.402,101.629,2657382.6922746,0
+BBY.US,D,20211209,000000,101.512,101.987,98.6844,99.2053,3087291.3971621,0
+BBY.US,D,20211210,000000,99.1766,99.4763,97.0819,98.6747,3334903.8289718,0
+BBY.US,D,20211213,000000,98.5593,98.9451,94.4414,95.9156,4225769.124657,0
+BBY.US,D,20211214,000000,94.9589,98.5105,94.7002,96.9949,4101307.2301046,0
+BBY.US,D,20211215,000000,96.4447,98.1919,96.0208,98.0669,3383994.7897026,0
+BBY.US,D,20211216,000000,97.8733,98.6747,95.7524,95.8964,3762795.7782089,0
+BBY.US,D,20211217,000000,95.9822,96.8695,94.898,95.7148,5343067.2924267,0
+BBY.US,D,20211220,000000,93.7811,94.4414,90.461,91.6379,4849392.0263689,0
+BBY.US,D,20211221,000000,92.3272,94.1064,92.3272,93.2743,3018152.0000599,0
+BBY.US,D,20211222,000000,93.6662,94.7387,92.528,93.169,2436518.4274713,0
+BBY.US,D,20211223,000000,93.504,94.2985,91.9632,93.8486,2600433.9460459,0
+BBY.US,D,20211227,000000,94.6143,95.1877,93.0735,94.8054,2624873.2541184,0
+BBY.US,D,20211228,000000,94.7291,96.2902,94.6143,95.2263,2245796.7355643,0
+BBY.US,D,20211229,000000,95.1781,97.2459,95.1781,96.5122,2717096.0614262,0
+BBY.US,D,20211230,000000,96.5316,98.3365,96.5219,97.1687,2360219.3924361,0
+BBY.US,D,20211231,000000,96.9949,97.8538,96.4253,97.217,2129844.1618485,0
+BBY.US,D,20220103,000000,98.0082,99.1093,97.0722,97.719,2956560.676109,0
+BBY.US,D,20220104,000000,98.5877,101.763,98.3463,100.606,4269739.9913044,0
+BBY.US,D,20220105,000000,100.76,101.763,98.4724,98.5593,2945259.8008411,0
+BBY.US,D,20220106,000000,98.5877,98.9738,95.7051,98.4431,3726283.9035691,0
+BBY.US,D,20220107,000000,98.5779,100.306,97.5162,98.0766,3278571.3999554,0
+BBY.US,D,20220110,000000,97.3521,98.5202,93.9829,98.3179,5595539.8256809,0
+BBY.US,D,20220111,000000,98.1723,100.375,97.5645,99.601,2638426.0178219,0
+BBY.US,D,20220112,000000,99.6307,100.596,96.4833,98.2496,3144679.3341436,0
+BBY.US,D,20220113,000000,97.7961,99.5535,97.217,98.1723,2401678.3780089,0
+BBY.US,D,20220114,000000,96.7439,98.5593,94.6422,95.7234,3896203.076869,0
+BBY.US,D,20220118,000000,94.5466,94.6191,92.1833,94.3845,3862786.2540442,0
+BBY.US,D,20220119,000000,94.9493,97.3715,94.5369,95.0641,2727212.9861504,0
+BBY.US,D,20220120,000000,95.7148,96.715,90.5952,90.8057,4019484.1283594,0
+BBY.US,D,20220121,000000,90.6425,94.0205,90.3462,92.2886,3560130.9981406,0
+BBY.US,D,20220124,000000,90.7198,97.1011,88.9203,97.0046,5382607.9259375,0
+BBY.US,D,20220125,000000,94.3845,95.3508,91.4466,93.8004,3920521.1931534,0
+BBY.US,D,20220126,000000,94.786,96.0016,92.1071,92.7384,2914236.7747847,0
+BBY.US,D,20220127,000000,94.6239,95.6183,91.4275,91.9535,2313442.4697757,0
+BBY.US,D,20220128,000000,92.1639,93.4557,90.3848,93.4278,1990182.5382691,0
+BBY.US,D,20220131,000000,92.7867,95.1114,92.777,94.9965,2468970.895129,0
+BBY.US,D,20220201,000000,95.0158,96.3385,93.5234,96.1164,1843218.3325966,0
+BBY.US,D,20220202,000000,95.9156,96.1646,92.9199,94.7763,2516576.4795871,0
+BBY.US,D,20220203,000000,94.0784,94.9676,92.6043,92.9103,1963256.2089759,0
+BBY.US,D,20220204,000000,93.0638,93.7048,91.1214,92.6525,2229090.9137202,0
+BBY.US,D,20220207,000000,93.4848,93.9249,91.858,93.3698,1540482.2821677,0
+BBY.US,D,20220208,000000,93.6189,95.82,93.0542,95.1694,1861279.0164804,0
+BBY.US,D,20220209,000000,96.2999,97.9407,95.8481,97.8059,1841324.8403886,0
+BBY.US,D,20220210,000000,96.493,98.3267,95.7717,96.1358,2386215.5488613,0
+BBY.US,D,20220211,000000,95.9628,98.6454,95.0728,96.2323,3623273.991308,0
+BBY.US,D,20220214,000000,95.7428,97.5935,94.5852,96.2999,2419681.0555668,0
+BBY.US,D,20220215,000000,97.5935,98.4529,97.0625,97.7765,1734987.8510091,0
+BBY.US,D,20220216,000000,97.1301,97.1301,93.8679,95.3316,2392158.089779,0
+BBY.US,D,20220217,000000,94.4994,95.8673,93.8679,94.3748,1471581.1253326,0
+BBY.US,D,20220218,000000,94.0013,94.9917,92.3754,93.4943,1936645.8069931,0
+BBY.US,D,20220222,000000,92.2789,92.6187,85.578,86.6438,5648402.2334191,0
+BBY.US,D,20220223,000000,87.4953,87.4953,84.0507,84.8066,3750811.2569577,0
+BBY.US,D,20220224,000000,82.2801,87.8872,81.8882,87.6286,3039880.5482263,0
+BBY.US,D,20220225,000000,88.6238,91.8967,87.4953,91.6957,3061467.1880598,0
+BBY.US,D,20220228,000000,90.069,92.9103,90.069,92.471,3543431.3912598,0
+BBY.US,D,20220301,000000,91.6002,94.3082,91.3319,92.9875,2747635.356158,0
+BBY.US,D,20220302,000000,92.6525,97.5452,92.3938,96.493,6461445.8280153,0
+BBY.US,D,20220303,000000,101.426,108.088,100.335,105.384,19180210.115905,0
+BBY.US,D,20220304,000000,103.261,104.564,97.2267,101.522,8047925.0549263,0
+BBY.US,D,20220307,000000,100.982,104.419,98.8193,100.191,4890529.905495,0
+BBY.US,D,20220308,000000,99.4565,101.378,96.6957,96.7632,3934048.0611759,0
+BBY.US,D,20220309,000000,98.6844,99.2824,96.2806,97.3521,3115076.4272432,0
+BBY.US,D,20220310,000000,96.7825,96.7825,93.3698,94.4038,3100342.8204778,0
+BBY.US,D,20220311,000000,94.7291,95.5033,90.4234,90.5093,3301502.5435558,0
+BBY.US,D,20220314,000000,90.5759,92.9586,89.1693,90.5566,2456389.7373834,0
+BBY.US,D,20220315,000000,90.911,95.2842,90.7671,94.786,3105463.9503884,0
+BBY.US,D,20220316,000000,95.4754,96.5219,91.3705,94.5756,2548669.5151899,0
+BBY.US,D,20220317,000000,94.4318,95.6376,93.561,95.0062,2080327.476119,0
+BBY.US,D,20220318,000000,93.9916,97.9505,93.6855,97.4487,4813932.5522126,0
+BBY.US,D,20220321,000000,97.4294,98.7812,93.6662,94.7668,2501288.7052444,0
+BBY.US,D,20220322,000000,95.6472,96.184,93.7908,95.0158,3090366.7682592,0
+BBY.US,D,20220323,000000,94.5042,95.0738,92.4044,93.2491,1810186.8375078,0
+BBY.US,D,20220324,000000,93.4905,94.2049,91.9651,93.365,1915311.9090079,0
+BBY.US,D,20220325,000000,93.838,94.0118,91.5982,92.9692,1739909.066261,0
+BBY.US,D,20220328,000000,93.1236,93.5774,91.8879,93.3843,2099708.8397431,0
+BBY.US,D,20220329,000000,94.8131,97.439,94.0022,97.2653,2657354.7249389,0
+BBY.US,D,20220330,000000,95.8558,96.1888,92.7761,93.0947,2238337.7435566,0
+BBY.US,D,20220331,000000,89.6772,89.9276,86.4622,87.756,5780785.0989315,0
+BBY.US,D,20220401,000000,89.1269,89.233,86.5491,87.2539,3044973.7108013,0
+BBY.US,D,20220404,000000,88.1035,91.3183,87.6112,91.077,2728088.2601745,0
+BBY.US,D,20220405,000000,90.7873,91.4882,88.8661,89.3199,2466995.5725684,0
+BBY.US,D,20220406,000000,87.8428,88.4059,85.4487,87.9104,2742667.52868,0
+BBY.US,D,20220407,000000,87.8814,89.5998,87.0223,88.8855,2484011.1067596,0
+BBY.US,D,20220408,000000,86.6843,92.5927,85.9216,90.1309,4109409.4708328,0
+BBY.US,D,20220411,000000,89.513,92.61,89.4358,90.9033,2059369.5834246,0
+BBY.US,D,20220412,000000,92.4576,94.2435,89.7351,90.0053,3259518.3935686,0
+BBY.US,D,20220413,000000,89.7351,92.4372,89.0786,91.9362,1941346.3910413,0
+BBY.US,D,20220414,000000,92.1968,93.4229,90.2661,90.5942,2091906.9889164,0
+BBY.US,D,20220418,000000,90.4495,91.2411,88.7793,90.2467,1686368.1916759,0
+BBY.US,D,20220419,000000,90.0826,92.8051,89.5709,92.2645,1874176.1015363,0
+BBY.US,D,20220420,000000,92.7085,92.8534,90.7198,91.1349,1388302.6863051,0
+BBY.US,D,20220421,000000,92.4768,93.4037,90.0053,90.4012,1701991.5740468,0
+BBY.US,D,20220422,000000,89.9282,90.015,87.4277,88.1228,2026116.4213049,0
+BBY.US,D,20220425,000000,87.4181,90.0247,86.2113,89.8509,1707795.3141134,0
+BBY.US,D,20220426,000000,89.5709,91.2701,88.2628,89.6192,2816767.5024694,0
+BBY.US,D,20220427,000000,90.1404,91.521,88.2386,89.8123,2378413.6980348,0
+BBY.US,D,20220428,000000,90.3432,91.1445,88.5766,90.3432,1493737.4701522,0
+BBY.US,D,20220429,000000,89.8316,90.3335,86.5299,86.8195,2202127.2946459,0
+BBY.US,D,20220502,000000,86.8871,90.6425,85.8059,90.5653,2140841.5397328,0
+BBY.US,D,20220503,000000,90.1598,92.2933,89.3586,91.3762,2102162.7144918,0
+BBY.US,D,20220504,000000,90.9998,94.7842,90.6619,94.4076,2420138.8912101,0
+BBY.US,D,20220505,000000,92.9499,92.9499,87.8621,89.0206,2339742.1235844,0
+BBY.US,D,20220506,000000,88.5186,90.3626,85.9313,88.2483,2047835.6470261,0
+BBY.US,D,20220509,000000,86.7133,88.9627,86.5202,87.9297,2777616.3400036,0
+BBY.US,D,20220510,000000,88.48,89.5516,84.266,85.6707,2949636.1709608,0
+BBY.US,D,20220511,000000,85.9024,86.8581,80.496,80.8919,3154513.4780294,0
+BBY.US,D,20220512,000000,80.9885,86.4816,80.9885,84.3384,3351679.0512417,0
+BBY.US,D,20220513,000000,84.0681,85.2653,82.1469,83.3729,3186551.6147879,0
+BBY.US,D,20220516,000000,82.6778,83.4599,79.1811,81.838,3132984.8445216,0
+BBY.US,D,20220517,000000,83.0254,83.817,78.961,81.5774,4488311.9704093,0
+BBY.US,D,20220518,000000,76.0165,76.8178,71.4888,73.0045,9725357.1649399,0
+BBY.US,D,20220519,000000,71.4309,73.7768,69.8572,70.784,5524387.8162373,0
+BBY.US,D,20220520,000000,71.4405,71.5081,66.681,69.8572,5032676.4786405,0
+BBY.US,D,20220523,000000,69.8572,70.6103,66.961,70.0792,7929289.6886398,0
+BBY.US,D,20220524,000000,70.4558,73.27,69.0076,70.9288,15359013.361666,0
+BBY.US,D,20220525,000000,68.554,77.8895,68.3802,77.2909,10499774.761485,0
+BBY.US,D,20220526,000000,78.4301,81.4808,78.3141,79.2121,4715396.3778324,0
+BBY.US,D,20220527,000000,79.3859,81.9249,79.3376,81.0849,3435544.8043184,0
+BBY.US,D,20220531,000000,80.8725,82.3497,78.5845,79.2217,5099339.2127943,0
+BBY.US,D,20220601,000000,79.772,80.0423,76.8661,77.3102,3484302.2286756,0
+BBY.US,D,20220602,000000,77.7735,78.488,76.4606,78.4494,2308189.7898048,0
+BBY.US,D,20220603,000000,77.7349,78.797,77.3847,77.6095,2378210.6758943,0
+BBY.US,D,20220606,000000,77.8412,77.8412,76.2772,76.5283,2660613.4374588,0
+BBY.US,D,20220607,000000,74.0182,75.8911,72.9851,75.64,3570584.5667203,0
+BBY.US,D,20220608,000000,75.0897,76.2289,73.5644,74.4525,2874872.231906,0
+BBY.US,D,20220609,000000,73.9796,74.7316,72.3383,72.3383,3251202.7724275,0
+BBY.US,D,20220610,000000,70.784,71.8364,69.5338,70.0889,3872818.2409341,0
+BBY.US,D,20220613,000000,68.8087,69.2973,67.0594,67.8705,4507733.1535225,0
+BBY.US,D,20220614,000000,68.4081,69.9326,67.8244,68.9846,4678036.2734469,0
+BBY.US,D,20220615,000000,69.2289,71.0271,68.7794,70.128,3425665.2156982,0
+BBY.US,D,20220616,000000,67.9682,68.6523,66.1212,66.9226,3938378.6035938,0
+BBY.US,D,20220617,000000,66.4731,69.7958,66.4535,68.9064,8579846.2139586,0
+BBY.US,D,20220621,000000,70.6361,70.6361,68.496,68.8674,3347765.5827378,0
+BBY.US,D,20220622,000000,68.7208,69.4635,67.939,68.2907,2792693.8601112,0
+BBY.US,D,20220623,000000,68.5253,70.1573,68.4373,69.6687,2478305.8894369,0
+BBY.US,D,20220624,000000,70.4602,73.0402,69.7958,72.9913,5178653.5658031,0
+BBY.US,D,20220627,000000,73.2747,73.734,70.2062,70.4993,2622059.2001349,0
+BBY.US,D,20220628,000000,70.0889,70.3625,67.1083,67.2842,2651944.8753167,0
+BBY.US,D,20220629,000000,66.7369,67.0496,65.0854,65.6228,3414855.3727679,0
+BBY.US,D,20220630,000000,64.3133,64.7433,62.8278,63.7074,3566592.2497799,0
+BBY.US,D,20220701,000000,64.2938,65.3394,63.5315,65.2515,2933148.1426373,0
+BBY.US,D,20220705,000000,64.6065,68.3983,64.4012,68.3885,3336526.9889378,0
+BBY.US,D,20220706,000000,68.2224,68.5351,65.6912,66.9617,2707363.22759,0
+BBY.US,D,20220707,000000,67.167,69.3657,66.9617,69.2778,2410911.1644207,0
+BBY.US,D,20220708,000000,68.5937,69.8934,67.5774,69.5514,2120492.3115803,0
+BBY.US,D,20220711,000000,69.5905,70.2746,68.1149,68.3201,1820249.0265199,0
+BBY.US,D,20220712,000000,68.7696,70.4408,68.3298,68.8185,2321392.2805635,0
+BBY.US,D,20220713,000000,67.3233,70.1183,67.2646,69.6687,2259109.8212874,0
+BBY.US,D,20220714,000000,68.9455,69.8282,67.9194,69.5221,2043791.953129,0
+BBY.US,D,20220715,000000,70.8218,70.9245,69.5118,70.8218,2534841.6544782,0
+BBY.US,D,20220718,000000,71.5353,73.5387,71.2811,71.6721,2604575.5787504,0
+BBY.US,D,20220719,000000,72.2878,74.7504,71.9848,74.2422,2807514.9283621,0
+BBY.US,D,20220720,000000,74.4768,76.5583,73.9686,76.3434,3437195.4419513,0
+BBY.US,D,20220721,000000,76.0209,76.4508,74.252,76.4215,2393148.1898442,0
+BBY.US,D,20220722,000000,77.0274,78.2587,74.5062,75.0534,3028113.902102,0
+BBY.US,D,20220725,000000,75.3661,75.5225,73.5289,74.1152,2266493.750347,0
+BBY.US,D,20220726,000000,71.3496,71.8626,70.0009,70.3723,3373889.7109097,0
+BBY.US,D,20220727,000000,70.9684,73.1673,70.0009,72.7959,2533896.151367,0
+BBY.US,D,20220728,000000,73.6755,76.617,71.0808,76.2164,8071995.4134925,0
+BBY.US,D,20220729,000000,74.9849,75.845,72.9718,75.2391,5152463.9482381,0
+BBY.US,D,20220801,000000,74.7504,76.1665,74.4866,75.2293,2702414.6853323,0
+BBY.US,D,20220802,000000,74.5745,74.7114,72.8741,72.9132,2422338.0402255,0
+BBY.US,D,20220803,000000,74.1641,75.3172,73.4213,73.9686,3157080.9357891,0
+BBY.US,D,20220804,000000,74.1739,76.1968,74.0663,74.555,2057955.0576347,0
+BBY.US,D,20220805,000000,73.5874,75.2489,73.1966,74.643,1368502.17041,0
+BBY.US,D,20220808,000000,75.3661,78.6595,75.2195,76.7538,2611838.7617415,0
+BBY.US,D,20220809,000000,75.9133,76.2066,73.5093,74.6038,2195226.9649702,0
+BBY.US,D,20220810,000000,76.744,77.9266,76.1968,76.7245,2483273.8738582,0
+BBY.US,D,20220811,000000,77.9851,79.666,77.7409,78.591,2108155.7471761,0
+BBY.US,D,20220812,000000,79.3436,79.4608,77.7922,78.4738,2181160.0480106,0
+BBY.US,D,20220815,000000,78.161,79.5781,76.8027,79.4804,1916056.9386475,0
+BBY.US,D,20220816,000000,79.6465,84.5132,79.6172,83.018,3788058.9579769,0
+BBY.US,D,20220817,000000,81.3762,82.5392,79.8111,80.3892,2755246.2065827,0
+BBY.US,D,20220818,000000,80.1156,80.5749,79.0601,80.5456,1315385.156337,0
+BBY.US,D,20220819,000000,79.6172,79.8133,76.832,77.7213,2763788.4792807,0
+BBY.US,D,20220822,000000,76.4411,77.2033,75.4833,75.6593,2075454.0280956,0
+BBY.US,D,20220823,000000,76.5485,78.0634,76.4117,77.047,2095534.713221,0
+BBY.US,D,20220824,000000,76.7049,77.1642,75.8254,75.8645,1843927.5351724,0
+BBY.US,D,20220825,000000,76.0697,77.5649,75.5909,76.4117,1717272.0724035,0
+BBY.US,D,20220826,000000,76.49,76.7929,72.405,72.4637,2709906.0579272,0
+BBY.US,D,20220829,000000,72.0238,72.8252,71.1052,72.0238,3234319.535189,0
+BBY.US,D,20220830,000000,73.4116,77.5063,72.9522,73.1868,11981923.992191,0
+BBY.US,D,20220831,000000,72.7959,72.8252,68.9064,69.0823,7730028.2221957,0
+BBY.US,D,20220901,000000,68.6523,70.382,67.4503,70.216,3447866.1199214,0
+BBY.US,D,20220902,000000,71.4571,71.4571,69.141,69.5221,2181352.4231024,0
+BBY.US,D,20220906,000000,70.343,70.5091,68.0856,69.7566,2678454.7769442,0
+BBY.US,D,20220907,000000,69.6101,71.6441,69.2191,71.5743,2249147.247379,0
+BBY.US,D,20220908,000000,70.861,73.0598,70.5873,73.0011,2280553.5044043,0
+BBY.US,D,20220909,000000,73.3138,74.9116,73.1265,74.5062,2332329.0091927,0
+BBY.US,D,20220912,000000,75.2391,76.099,74.8091,76.0502,2578451.4505783,0
+BBY.US,D,20220913,000000,74.081,74.0908,71.4668,72.0141,3110864.8665024,0
+BBY.US,D,20220914,000000,72.2193,72.532,70.558,71.8773,2360364.6090225,0
+BBY.US,D,20220915,000000,72.0044,73.3725,70.1085,70.7729,3633211.334798,0
+BBY.US,D,20220916,000000,69.6784,71.3398,68.7891,70.9782,3123985.2570791,0
+BBY.US,D,20220919,000000,70.5627,73.2535,70.3748,73.1743,2252426.5215177,0
+BBY.US,D,20220920,000000,72.3533,72.4522,69.2569,70.1571,2122152.2087737,0
+BBY.US,D,20220921,000000,70.7705,71.6608,69.1877,69.2273,1832046.6502561,0
+BBY.US,D,20220922,000000,68.8513,68.881,67.4174,67.8324,1928032.1306747,0
+BBY.US,D,20220923,000000,66.9619,68.1094,66.7541,68.0402,1992300.4411922,0
+BBY.US,D,20220926,000000,67.6049,68.9997,64.5135,64.6174,3026469.6176775,0
+BBY.US,D,20220927,000000,65.3692,66.8531,64.4591,64.7064,2885277.8701129,0
+BBY.US,D,20220928,000000,65.5374,67.1251,65.2094,66.7146,3180430.7204878,0
+BBY.US,D,20220929,000000,65.7055,65.7055,63.3314,64.38,2695463.1026528,0
+BBY.US,D,20220930,000000,63.6974,64.835,61.7486,62.6587,2941552.1922451,0
+BBY.US,D,20221003,000000,63.5391,64.2612,62.1937,62.9851,3262258.9162154,0
+BBY.US,D,20221004,000000,64.4294,66.9025,64.4294,66.675,2514996.8941947,0
+BBY.US,D,20221005,000000,65.4681,67.8423,65.4681,67.1696,2959626.6121147,0
+BBY.US,D,20221006,000000,67.0212,67.2685,65.9825,66.0913,1792266.7525654,0
+BBY.US,D,20221007,000000,64.8251,65.0788,63.4896,63.8359,1898862.3622318,0
+BBY.US,D,20221010,000000,64.0238,64.1228,61.7436,62.6587,2048328.1101674,0
+BBY.US,D,20221011,000000,62.7873,64.6965,62.5993,63.1632,2430285.6869756,0
+BBY.US,D,20221012,000000,63.1236,63.46,62.3718,62.5202,1680135.5990955,0
+BBY.US,D,20221013,000000,61.1253,64.3008,60.1312,63.8161,2763593.9611749,0
+BBY.US,D,20221014,000000,64.5976,64.9933,62.3718,62.6686,1772985.3496239,0
+BBY.US,D,20221017,000000,63.9051,65.6957,63.6677,64.8845,2816803.3145686,0
+BBY.US,D,20221018,000000,66.5662,67.961,65.1664,65.844,2345524.9469504,0
+BBY.US,D,20221019,000000,63.5985,64.6767,62.4856,63.0544,3926433.1940097,0
+BBY.US,D,20221020,000000,63.0939,64.6965,61.8425,62.1739,1921389.6802852,0
+BBY.US,D,20221021,000000,61.8871,63.5391,61.1847,63.084,2354212.3946215,0
+BBY.US,D,20221024,000000,63.5292,64.281,62.4905,63.1137,2844248.5326593,0
+BBY.US,D,20221025,000000,63.549,65.0922,63.3858,64.9834,2630420.4629619,0
+BBY.US,D,20221026,000000,65.2901,66.7492,64.469,65.2802,2366072.9745058,0
+BBY.US,D,20221027,000000,65.7154,65.9627,64.4393,65.1318,2477888.7354142,0
+BBY.US,D,20221028,000000,65.1714,67.7137,65.023,67.6148,2370132.6428613,0
+BBY.US,D,20221031,000000,67.2191,68.5645,66.5564,67.6741,4386140.0915917,0
+BBY.US,D,20221101,000000,68.7227,69.2174,67.3795,68.1391,3162021.7014584,0
+BBY.US,D,20221102,000000,67.9017,68.4853,65.2604,65.3,3258754.2174632,0
+BBY.US,D,20221103,000000,64.6767,66.9223,64.3226,66.3486,2632315.8509516,0
+BBY.US,D,20221104,000000,67.5653,68.8019,66.1111,67.4664,2129925.8267154,0
+BBY.US,D,20221107,000000,68.1688,68.703,66.6602,67.9214,2000025.5372014,0
+BBY.US,D,20221108,000000,68.5447,69.9098,67.041,68.0797,1938574.5313917,0
+BBY.US,D,20221109,000000,67.1498,68.3864,66.5068,66.5761,2161701.6272849,0
+BBY.US,D,20221110,000000,69.8307,72.5214,69.4251,71.2552,2682759.4541907,0
+BBY.US,D,20221111,000000,71.364,74.6285,71.1662,73.7481,2426674.8464961,0
+BBY.US,D,20221114,000000,73.3722,74.767,73.3326,73.4612,2499002.8521825,0
+BBY.US,D,20221115,000000,75.3111,76.6466,74.1438,74.7868,2302307.0681647,0
+BBY.US,D,20221116,000000,71.3343,71.3343,68.3666,68.3765,4524522.6214372,0
+BBY.US,D,20221117,000000,67.4862,69.3261,66.6701,69.2767,3387319.1429589,0
+BBY.US,D,20221118,000000,70.4242,71.4036,70.0285,71.275,3302255.1408554,0
+BBY.US,D,20221121,000000,70.6617,70.7358,68.6139,70.0681,4078681.876951,0
+BBY.US,D,20221122,000000,76.3696,79.0999,75.1825,79.0208,17794496.84086,0
+BBY.US,D,20221123,000000,79.1296,81.5038,78.9318,81.5038,6339137.7674298,0
+BBY.US,D,20221125,000000,81.3653,82.3965,80.2276,80.3562,2369114.6931516,0
+BBY.US,D,20221128,000000,80.287,81.6521,80.2722,81.207,4100782.6063475,0
+BBY.US,D,20221129,000000,81.3257,83.6158,81.1674,83.2547,4117884.5658193,0
+BBY.US,D,20221130,000000,83.1855,84.7287,82.404,84.3825,6268402.8985282,0
+BBY.US,D,20221201,000000,84.5803,85.8268,83.9868,85.5399,3394221.3878622,0
+BBY.US,D,20221202,000000,84.5012,86.2027,83.997,85.6685,2722552.4932382,0
+BBY.US,D,20221205,000000,84.9265,85.9058,82.9678,83.413,3853706.904127,0
+BBY.US,D,20221206,000000,83.2745,83.7098,81.85,82.3842,3656805.9127695,0
+BBY.US,D,20221207,000000,81.7412,83.2349,80.2276,80.4947,3750403.7097579,0
+BBY.US,D,20221208,000000,80.8113,82.9579,80.1782,82.5029,3139679.3732727,0
+BBY.US,D,20221209,000000,81.6027,82.4336,80.6728,80.93,2469660.224355,0
+BBY.US,D,20221212,000000,81.17,82.73,80.67,82.47,2801076,0
+BBY.US,D,20221213,000000,85.12,85.44,82.88,84.07,3229654,0
+BBY.US,D,20221214,000000,80.95,82.705,80.38,80.82,4318304,0
+BBY.US,D,20221215,000000,79.97,80.95,79.215,80.78,3623330,0
+BBY.US,D,20221216,000000,80.03,81.135,78.88,79.48,4094817,0
+BBY.US,D,20221219,000000,79.95,80.985,79.345,79.8,2312218,0
+BBY.US,D,20221220,000000,78.74,79.78,78.3,79.24,2322663,0
+BBY.US,D,20221221,000000,80.41,81,79.8028,80.63,1811002,0
+BBY.US,D,20221222,000000,79.5,80.58,78.83,80.46,2067882,0
+BBY.US,D,20221223,000000,80.46,81.45,79.64,81.35,1422319,0
+BBY.US,D,20221227,000000,81.31,81.95,80.8101,81.86,1560106,0
+BBY.US,D,20221228,000000,81.67,82.7,80.025,80.17,1694784,0
+BBY.US,D,20221229,000000,80.85,81.64,80.05,81.24,1606721,0
+BBY.US,D,20221230,000000,80.48,80.8,79.4,80.21,1397157,0
+BBY.US,D,20230103,000000,80.93,80.93,78.63,80.41,2542157,0
+BBY.US,D,20230104,000000,81.45,82.96,80.835,81.94,1937324,0
+BBY.US,D,20230105,000000,81.06,81.66,80.05,81.51,2122363,0
+BBY.US,D,20230106,000000,82.05,83.325,81.74,83.04,1706325,0
+BBY.US,D,20230109,000000,83.31,83.51,81.87,82.06,1796534,0
+BBY.US,D,20230110,000000,82.65,84.28,82.33,84.27,1555011,0
+BBY.US,D,20230111,000000,84.94,86.89,84.27,85.85,2899027,0
+BBY.US,D,20230112,000000,86.35,86.6999,84.83,86.4,2584248,0
+BBY.US,D,20230113,000000,84.98,86.51,84.98,85.78,1739039,0
+BBY.US,D,20230117,000000,85.17,85.5,84.08,84.42,2092903,0
+BBY.US,D,20230118,000000,85.19,86.44,82.85,82.96,2172735,0
+BBY.US,D,20230119,000000,82.36,83,80.79,81.52,1880923,0
+BBY.US,D,20230120,000000,81.66,83,80.88,82.67,2417257,0
+BBY.US,D,20230123,000000,83.28,84.72,82.64,84.24,2266546,0
+BBY.US,D,20230124,000000,83.96,84.975,83.49,83.63,2050635,0
+BBY.US,D,20230125,000000,82.98,84.03,81.68,84,2645670,0
+BBY.US,D,20230126,000000,84.55,85.29,83.505,83.95,1442786,0
+BBY.US,D,20230127,000000,83.58,85.48,83.12,85.18,1986394,0
+BBY.US,D,20230130,000000,84.45,87,84.13,86.38,2462792,0
+BBY.US,D,20230131,000000,86.91,88.73,86.65,88.72,2787741,0
+BBY.US,D,20230201,000000,88.26,90.125,86.23,89.65,2689709,0
+BBY.US,D,20230202,000000,90.79,93.3215,90.39,91.42,2893264,0
+BBY.US,D,20230203,000000,90.01,91.33,89.51,90.32,1428042,0
+BBY.US,D,20230206,000000,89.37,90.27,87.84,87.97,1682659,0
+BBY.US,D,20230207,000000,87.56,88.02,85.8,87.79,1966733,0
+BBY.US,D,20230208,000000,86.9,87.76,86.2955,86.4,1291058,0
+BBY.US,D,20230209,000000,87.78,88.11,84.67,84.96,1273411,0
+BBY.US,D,20230210,000000,84.25,85.58,83.92,85.52,1639693,0
+BBY.US,D,20230213,000000,86.04,87.49,85.34,87.26,1580025,0
+BBY.US,D,20230214,000000,86.86,88.72,86.34,88.31,2123452,0
+BBY.US,D,20230215,000000,87.52,89.19,87.17,88.95,1908002,0
+BBY.US,D,20230216,000000,87.91,89.23,87.3,88.2,1394494,0
+BBY.US,D,20230217,000000,88,88.22,86.205,86.94,2307366,0
+BBY.US,D,20230221,000000,85.18,85.18,82.96,83.13,1860254,0
+BBY.US,D,20230222,000000,83.2,83.83,82.565,83.18,2905102,0
+BBY.US,D,20230223,000000,83.24,83.86,82.044,83,1743991,0
+BBY.US,D,20230224,000000,81.98,84.4,81.64,83.82,2461046,0
+BBY.US,D,20230227,000000,83.98,84.82,82.53,82.63,3333023,0
+BBY.US,D,20230228,000000,83.02,83.93,82.78,83.11,2387536,0
+BBY.US,D,20230301,000000,82.27,83.12,81.7,82.54,3240996,0
+BBY.US,D,20230302,000000,81.29,84.2799,79.23,80.79,5525968,0
+BBY.US,D,20230303,000000,81.58,83.415,81.41,83.26,3028028,0
+BBY.US,D,20230306,000000,83.8,84.31,82.115,82.3,2503875,0
+BBY.US,D,20230307,000000,82.9,83.575,82.06,82.26,1889410,0
+BBY.US,D,20230308,000000,82.13,82.26,79.82,81.15,2018710,0
+BBY.US,D,20230309,000000,81.37,81.58,78.89,79,2051377,0
+BBY.US,D,20230310,000000,78.92,79.64,77.69,78.61,2172167,0
+BBY.US,D,20230313,000000,76.81,77.48,75.67,75.77,3794757,0
+BBY.US,D,20230314,000000,76.77,76.88,74.05,74.84,3326835,0
+BBY.US,D,20230315,000000,73.49,75.57,73.21,75.55,3135353,0
+BBY.US,D,20230316,000000,74.71,77.35,74.6,77.09,2949823,0
+BBY.US,D,20230317,000000,77.05,77.28,75.46,76.73,7806082,0
+BBY.US,D,20230320,000000,76.88,78.73,76.69,78.13,3113285,0
+BBY.US,D,20230321,000000,79.11,79.48,77.34,77.77,3634204,0
+BBY.US,D,20230322,000000,77.35,77.99,75.9,75.94,2522364,0
+BBY.US,D,20230323,000000,76,76.66,73.94,74.59,2161073,0
+BBY.US,D,20230324,000000,74.28,74.93,73.89,74.32,1603996,0
+BBY.US,D,20230327,000000,74.72,75.01,73.44,73.85,2021854,0
+BBY.US,D,20230328,000000,73.25,74.715,73.15,73.32,2022295,0
+BBY.US,D,20230329,000000,73.78,74.89,72.75,74.86,2026969,0
+BBY.US,D,20230330,000000,75.5,75.77,74.66,75.32,1588359,0
+BBY.US,D,20230331,000000,75.84,78.38,75.715,78.27,2621806,0
+BBY.US,D,20230403,000000,78.23,79.12,77.5388,78.51,2220825,0
+BBY.US,D,20230404,000000,78.51,78.99,77.63,77.84,2178320,0
+BBY.US,D,20230405,000000,77.4,77.4,75.76,76.28,2529892,0
+BBY.US,D,20230406,000000,76.07,76.07,74.865,75.08,1791260,0
+BBY.US,D,20230410,000000,74.68,75.68,74.44,74.96,2074202,0
+BBY.US,D,20230411,000000,75.2,75.84,74.6,75.25,2334813,0
+BBY.US,D,20230412,000000,75.83,75.92,73.035,73.17,1945054,0
+BBY.US,D,20230413,000000,73.23,73.69,72.56,73.19,1868998,0
+BBY.US,D,20230414,000000,73.21,74.88,72.88,73.38,1737321,0
+BBY.US,D,20230417,000000,73.53,73.74,72.64,73.31,1541718,0
+BBY.US,D,20230418,000000,73.65,73.99,73.09,73.98,1965987,0
+BBY.US,D,20230419,000000,73.2,73.48,72.52,72.71,2068026,0
+BBY.US,D,20230420,000000,72.55,74.03,72.29,72.58,1906670,0
+BBY.US,D,20230421,000000,73.3,73.37,72.45,72.76,1686487,0
+BBY.US,D,20230424,000000,72.49,73.7,72.45,73.55,1844430,0
+BBY.US,D,20230425,000000,73.15,73.52,71.35,71.37,2061277,0
+BBY.US,D,20230426,000000,71.46,72.25,71.13,71.51,1868131,0
+BBY.US,D,20230427,000000,71.65,73.59,71.55,73.53,1683075,0
+BBY.US,D,20230428,000000,73.64,74.63,73,74.52,1645639,0
+BBY.US,D,20230501,000000,74.65,74.98,73.44,73.65,1985137,0
+BBY.US,D,20230502,000000,73.36,73.45,71.93,73.2,1431078,0
+BBY.US,D,20230503,000000,73.4,74.32,72.64,72.78,1662897,0
+BBY.US,D,20230504,000000,72.43,72.91,70.955,71.6,1658906,0
+BBY.US,D,20230505,000000,72.62,73.99,72.43,73.57,1383855,0
+BBY.US,D,20230508,000000,73.49,73.8,72.22,72.46,1645697,0
+BBY.US,D,20230509,000000,71.92,72.925,71.37,72.65,1808813,0
+BBY.US,D,20230510,000000,73.28,73.4,71.1,72.22,1401068,0
+BBY.US,D,20230511,000000,72.04,72.43,71.48,71.62,2153231,0
+BBY.US,D,20230512,000000,71.66,71.89,70.75,71.73,2147283,0
+BBY.US,D,20230515,000000,71,72.7,70.52,72.7,2800865,0
+BBY.US,D,20230516,000000,71.84,72.33,70.45,70.74,2480859,0
+BBY.US,D,20230517,000000,70.96,74.1,70.96,73.94,2541440,0
+BBY.US,D,20230518,000000,73.5,73.78,71.88,73.04,2048666,0
+BBY.US,D,20230519,000000,72.56,72.565,70.379,70.53,3444939,0
+BBY.US,D,20230522,000000,70.26,71.26,70.2101,70.32,2941449,0
+BBY.US,D,20230523,000000,70.47,71.5397,69.42,69.49,2526158,0
+BBY.US,D,20230524,000000,70.34,70.34,68.43,69.15,3316702,0
+BBY.US,D,20230525,000000,71.47,72,69.302,71.28,6052792,0
+BBY.US,D,20230526,000000,71.19,74.82,70.945,74.33,4690551,0
+BBY.US,D,20230530,000000,75.42,75.985,72.5,73.4,3303018,0
+BBY.US,D,20230531,000000,72.63,73.3,71.83,72.67,4305185,0
+BBY.US,D,20230601,000000,72.34,73.2,70.391,72.9,2343891,0
+BBY.US,D,20230602,000000,73.49,74.27,73.09,73.21,2522260,0
+BBY.US,D,20230605,000000,73.13,73.63,72.65,72.83,1759986,0
+BBY.US,D,20230606,000000,72.57,74.855,72.41,74.35,2254134,0
+BBY.US,D,20230607,000000,74.63,75.88,74.23,75.68,2016727,0
+BBY.US,D,20230608,000000,74.83,75.6,74.01,75.36,2221211,0
+BBY.US,D,20230609,000000,75.93,76,75.13,75.24,2595053,0
+BBY.US,D,20230612,000000,75.96,76.7799,75.435,76.4,2044158,0
+BBY.US,D,20230613,000000,76.97,77.91,76.89,77.36,2690097,0
+BBY.US,D,20230614,000000,76.58,77.27,75.71,76.64,2274576,0
+BBY.US,D,20230615,000000,76.73,79.16,76.67,78.98,2585371,0
+BBY.US,D,20230616,000000,79.22,80.83,78.37,79.79,6435115,0
+BBY.US,D,20230620,000000,79.29,79.55,78.405,78.82,2157149,0
+BBY.US,D,20230621,000000,78.99,79.87,78.72,79.02,1672722,0
+BBY.US,D,20230622,000000,79.18,79.19,78.5,79.05,1342284,0
+BBY.US,D,20230623,000000,78.66,80.08,78.24,79.13,2807724,0
+BBY.US,D,20230626,000000,78.99,81.59,78.75,81.4,2448678,0
+BBY.US,D,20230627,000000,81.38,83.15,81.37,82.91,2568460,0
+BBY.US,D,20230628,000000,82.39,82.55,81.78,82.28,2121749,0
+BBY.US,D,20230629,000000,82.33,83.49,82.15,83.21,1719934,0
+BBY.US,D,20230630,000000,83.41,83.41,81.84,81.95,2387029,0
+BBY.US,D,20230703,000000,82.19,82.58,81.685,82.17,1359980,0
+BBY.US,D,20230705,000000,81.93,82.15,80.88,81.05,2274094,0
+BBY.US,D,20230706,000000,80.5,80.79,79.13,80.59,3145889,0
+BBY.US,D,20230707,000000,80.29,80.77,79.16,79.3,2749405,0
+BBY.US,D,20230710,000000,79.21,80.97,79.2,79.88,1578758,0
+BBY.US,D,20230711,000000,80.42,81.97,80.42,81.76,1633069,0
+BBY.US,D,20230712,000000,82.25,82.81,81.055,81.08,1602866,0
+BBY.US,D,20230713,000000,81.33,82.02,80.76,81.3,1606465,0
+BBY.US,D,20230714,000000,81.35,81.5,80.15,80.23,1342627,0
+BBY.US,D,20230717,000000,80.26,82.37,80.03,82.27,1777265,0
+BBY.US,D,20230718,000000,82.07,84.53,81.71,83.57,2662264,0
+BBY.US,D,20230719,000000,83.5,84.375,82.84,84.22,2485573,0
+BBY.US,D,20230720,000000,84,84.14,82.85,83.62,1516190,0
+BBY.US,D,20230721,000000,84.14,84.3,82.72,82.76,1500122,0
+BBY.US,D,20230724,000000,82.98,85.07,82.88,84.79,2618941,0
+BBY.US,D,20230725,000000,84.5,85.29,84.2,84.95,1758119,0
+BBY.US,D,20230726,000000,84.99,85.4,83.8,84.22,1500358,0
+BBY.US,D,20230727,000000,84.65,85.01,82.95,83.54,1685488,0
+BBY.US,D,20230728,000000,84.38,84.5,82.64,82.9,1893961,0
+BBY.US,D,20230731,000000,83.2,83.87,82.58,83.05,2349543,0
+BBY.US,D,20230801,000000,83.02,83.35,82.45,82.77,1958219,0
+BBY.US,D,20230802,000000,82.23,82.35,80.94,81.24,1757899,0
+BBY.US,D,20230803,000000,81.3,81.6611,80.68,81.31,1877066,0
+BBY.US,D,20230804,000000,81.42,81.64,79.36,79.83,2054542,0
+BBY.US,D,20230807,000000,80.16,80.448,79.475,80.07,1595278,0
+BBY.US,D,20230808,000000,79.25,79.37,77.6901,79.16,1972694,0
+BBY.US,D,20230809,000000,79.07,79.805,78.75,79.05,1560946,0
+BBY.US,D,20230810,000000,79.78,80.51,79.47,80.41,1980128,0
+BBY.US,D,20230811,000000,80.06,80.58,79.075,79.29,1494231,0
+BBY.US,D,20230814,000000,78.96,79.8,78.61,79.18,1259955,0
+BBY.US,D,20230815,000000,78.59,78.83,77.41,78.48,2037913,0
+BBY.US,D,20230816,000000,78.43,79.56,77.9,78.44,2104539,0
+BBY.US,D,20230817,000000,78.62,79.4,77.52,77.72,1548689,0
+BBY.US,D,20230818,000000,77.29,78.86,77.2,78.59,1645341,0
+BBY.US,D,20230821,000000,78.62,79.5,78.46,78.88,1458325,0
+BBY.US,D,20230822,000000,77.24,77.57,74.025,74.23,3612718,0
+BBY.US,D,20230823,000000,73.91,75.05,73.74,74.7,2904871,0
+BBY.US,D,20230824,000000,74.62,75.165,73.03,73.13,2068425,0
+BBY.US,D,20230825,000000,73.37,73.99,72.345,72.67,2414263,0
+BBY.US,D,20230828,000000,73.24,74.39,72.21,74.07,4469578,0
+BBY.US,D,20230829,000000,75.92,78.9099,74.63,76.93,7571198,0
+BBY.US,D,20230830,000000,76.94,77.41,75.025,75.93,3055055,0
+BBY.US,D,20230831,000000,76.11,76.68,75.72,76.45,3089511,0
+BBY.US,D,20230901,000000,76.69,76.88,74.64,75.27,2610045,0
+BBY.US,D,20230905,000000,75.27,75.5,73.9,73.95,2364875,0
+BBY.US,D,20230906,000000,73.51,74.21,72.83,73.74,2452307,0
+BBY.US,D,20230907,000000,73.31,73.43,72.62,72.67,2767877,0
+BBY.US,D,20230908,000000,72.62,73.25,72.16,73.23,1631440,0
+BBY.US,D,20230911,000000,73.77,73.98,72.52,72.65,2156455,0
+BBY.US,D,20230912,000000,72.71,73.32,72.31,72.78,1411407,0
+BBY.US,D,20230913,000000,73.46,73.47,71.8,72.27,1433446,0
+BBY.US,D,20230914,000000,73.37,73.98,72.82,73.45,1992278,0
+BBY.US,D,20230915,000000,73.2,73.48,72.36,72.39,2463072,0
+BBY.US,D,20230918,000000,71.28,71.4133,70.3,70.64,1788334,0
+BBY.US,D,20230919,000000,70.49,71.72,70.16,71.44,2137259,0
+BBY.US,D,20230920,000000,71.91,72.13,70.75,70.75,1912749,0
+BBY.US,D,20230921,000000,70,71.106,70,70.45,2288773,0
+BBY.US,D,20230922,000000,70.56,70.76,69.03,69.25,2319364,0
+BBY.US,D,20230925,000000,69,69.97,69,69.79,1923616,0
+BBY.US,D,20230926,000000,69.46,69.88,67.92,68.03,2185779,0
+BBY.US,D,20230927,000000,68.2,68.71,67.7,68.37,1939042,0
+BBY.US,D,20230928,000000,68.16,69.07,67.76,68.9,1364461,0
+BBY.US,D,20230929,000000,69.35,69.79,68.83,69.47,1926173,0
+BBY.US,D,20231002,000000,69.55,69.84,68.75,69.09,2143536,0
+BBY.US,D,20231003,000000,68.97,69.21,66.99,67.61,1875008,0
+BBY.US,D,20231004,000000,68.72,69.35,68.02,68.56,2334074,0
+BBY.US,D,20231005,000000,67.95,68.34,67.33,67.63,1827653,0
+BBY.US,D,20231006,000000,67.32,69.42,67.12,68.76,2256327,0
+BBY.US,D,20231009,000000,68.4,70.5491,68.26,70.25,2052215,0
+BBY.US,D,20231010,000000,70.62,71.61,70.3,70.38,2167511,0
+BBY.US,D,20231011,000000,70.42,71.195,70.12,70.95,1659027,0
+BBY.US,D,20231012,000000,70.91,71.035,69.89,70.38,1910946,0
+BBY.US,D,20231013,000000,70.15,70.308,69.25,69.49,2047661,0
+BBY.US,D,20231016,000000,69.93,71.03,69.685,70.76,1760483,0
+BBY.US,D,20231017,000000,70.8,71.52,70.47,71.03,1650727,0
+BBY.US,D,20231018,000000,70.59,71.045,69.825,70.2,1999831,0
+BBY.US,D,20231019,000000,72.48,72.49,69.09,69.5,2803060,0
+BBY.US,D,20231020,000000,69.43,69.5,68.41,68.68,1903854,0
+BBY.US,D,20231023,000000,68.55,69.27,67.99,68.2,1893150,0
+BBY.US,D,20231024,000000,68.65,69.2,67.61,67.99,1667277,0
+BBY.US,D,20231025,000000,67.78,68.35,67.35,67.59,1833462,0
+BBY.US,D,20231026,000000,67.21,67.655,66.07,66.11,2080712,0
+BBY.US,D,20231027,000000,65.86,66.55,64.1,64.41,2223287,0
+BBY.US,D,20231030,000000,64.54,65.035,64.07,64.49,1891226,0
+BBY.US,D,20231031,000000,64.81,67.095,64.5,66.82,2982813,0
+BBY.US,D,20231101,000000,66.67,66.7,65.01,65.97,1989814,0
+BBY.US,D,20231102,000000,66.7,67.37,66.31,66.35,2195162,0
+BBY.US,D,20231103,000000,67.24,67.935,67.09,67.19,2010108,0
+BBY.US,D,20231106,000000,67.38,67.87,66.62,66.96,2539345,0
+BBY.US,D,20231107,000000,66.66,66.82,65.215,65.57,2791231,0
+BBY.US,D,20231108,000000,65,65.7445,63.85,63.94,3205441,0
+BBY.US,D,20231109,000000,64.16,64.24,62.6802,62.88,2177148,0
+BBY.US,D,20231110,000000,63.1,64.26,62.3001,64.12,2575487,0
+BBY.US,D,20231113,000000,63.61,64.15,63.39,63.84,2372336,0
+BBY.US,D,20231114,000000,65.44,67,65.01,66.48,3889547,0
+BBY.US,D,20231115,000000,68.02,69.24,67.53,68.88,5425080,0
+BBY.US,D,20231116,000000,68.25,68.73,65.98,66.75,4205359,0
+BBY.US,D,20231117,000000,67.71,68.72,67.44,68.22,4317345,0
+BBY.US,D,20231120,000000,68.21,68.38,67.56,68.11,5177241,0
+BBY.US,D,20231121,000000,65,68.05,62.92,67.62,8199617,0
+BBY.US,D,20231122,000000,67.99,68.93,67.38,68.03,3632286,0
+BBY.US,D,20231124,000000,68.39,69.69,67.8,69.51,1701461,0
+BBY.US,D,20231127,000000,69.07,69.525,68.12,69.36,3034966,0
+BBY.US,D,20231128,000000,69.57,71.3,68.67,71.02,2951510,0
+BBY.US,D,20231129,000000,71.06,71.65,70.56,70.78,2775376,0
+BBY.US,D,20231130,000000,71.27,71.27,69.75,70.94,4275567,0
+BBY.US,D,20231201,000000,70.965,73.5,70.78,73.42,3064919,0
+BBY.US,D,20231204,000000,73.27,74.99,73.19,74.69,2916355,0
+BBY.US,D,20231205,000000,73.6,74.4,73.5,74,2759624,0
+BBY.US,D,20231206,000000,74.4,75.75,74.21,75.09,2595081,0
+BBY.US,D,20231207,000000,74.98,75.75,74.36,74.56,2824687,0
+BBY.US,D,20231208,000000,74.93,74.9575,73.78,73.99,2834089,0
+BBY.US,D,20231211,000000,75,75.505,74.11,74.14,3109647,0
+BBY.US,D,20231212,000000,73.5,74.01,73.02,73.21,2411646,0
+BBY.US,D,20231213,000000,72.77,73,70.68,72.37,4435983,0
+BBY.US,D,20231214,000000,73.71,78.05,73.405,77.5,6269625,0
+BBY.US,D,20231215,000000,78.05,78.415,76.55,77.32,6057220,0
+BBY.US,D,20231218,000000,77.495,77.53,76.62,77.32,2397791,0
+BBY.US,D,20231219,000000,77.5,77.84,76.66,77.44,2272939,0
+BBY.US,D,20231220,000000,77,77.17,75.58,75.61,2448020,0
+BBY.US,D,20231221,000000,76.24,76.2605,75.43,75.82,1800207,0
+BBY.US,D,20231222,000000,75.73,76.66,75.54,76.14,2100128,0
+BBY.US,D,20231226,000000,76.36,78.02,76.29,77.88,2505494,0
+BBY.US,D,20231227,000000,77.8,78,77.19,77.95,1497122,0
+BBY.US,D,20231228,000000,78,78.66,77.79,78.46,1470505,0
+BBY.US,D,20231229,000000,78.45,78.95,78,78.28,1834659,0
+BBY.US,D,20240102,000000,78.25,79.54,77.08,77.26,3204355,0
+BBY.US,D,20240103,000000,76.88,76.96,75.025,75.43,2116757,0
+BBY.US,D,20240104,000000,75.13,75.74,74.95,75.3,1890479,0
+BBY.US,D,20240105,000000,75.28,76.95,75.03,75.83,3027244,0
+BBY.US,D,20240108,000000,75.69,76.14,75.13,75.54,2346177,0
+BBY.US,D,20240109,000000,74.79,75.4542,74.1,75.16,2653052,0
+BBY.US,D,20240110,000000,75.39,76.13,75.26,75.77,1757330,0
+BBY.US,D,20240111,000000,76,76,73.67,74.65,2447829,0
+BBY.US,D,20240112,000000,74.99,75.63,73.39,73.86,2383499,0
+BBY.US,D,20240116,000000,73.24,73.49,71.12,71.86,2970784,0
+BBY.US,D,20240117,000000,71.16,71.925,70.5501,71.14,2364018,0
+BBY.US,D,20240118,000000,71.43,72.1,70.345,70.94,2296548,0
+BBY.US,D,20240119,000000,71,71.43,69.66,71,2219189,0
+BBY.US,D,20240122,000000,71.26,73.735,70.81,73.49,3636600,0
+BBY.US,D,20240123,000000,74.25,74.94,72.7256,73.07,2492258,0
+BBY.US,D,20240124,000000,73.72,74.76,72.85,73.33,1917933,0
+BBY.US,D,20240125,000000,74,75.74,74,75.21,3480462,0
+BBY.US,D,20240126,000000,75.5,76.3,74.58,74.82,1973209,0
+BBY.US,D,20240129,000000,74.74,74.86,72.535,73.34,3007842,0
+BBY.US,D,20240130,000000,72.67,73.84,71.595,73.32,2442198,0
+BBY.US,D,20240131,000000,73.03,73.6,72.0507,72.49,9978894,0
+BBY.US,D,20240201,000000,72.85,75.26,72.4,75.24,2374540,0
+BBY.US,D,20240202,000000,74.54,76.17,73.25,75.69,2399692,0
+BBY.US,D,20240205,000000,74.61,74.7,73.4601,74.21,1859737,0
+BBY.US,D,20240206,000000,74,75.18,73.56,74.84,1683703,0
+BBY.US,D,20240207,000000,75.29,75.61,74.22,75.48,2014542,0
+BBY.US,D,20240208,000000,75.56,75.94,75.04,75.49,1877548,0
+BBY.US,D,20240209,000000,75.5,75.68,74.76,75.6,1532922,0
+BBY.US,D,20240212,000000,75.79,77.15,74.67,75.92,2578000,0
+BBY.US,D,20240213,000000,74.06,74.67,72.43,72.9,2719718,0
+BBY.US,D,20240214,000000,73.04,74.64,72.71,74.6,2427051,0
+BBY.US,D,20240215,000000,74.79,75.83,74.49,74.65,1873775,0
+BBY.US,D,20240216,000000,74.3,74.92,73.545,73.75,1919827,0
+BBY.US,D,20240220,000000,73.22,73.625,72.44,73.27,3180286,0
+BBY.US,D,20240221,000000,73,74.82,72.88,74.12,1821385,0
+BBY.US,D,20240222,000000,74.54,75.6,74.39,75.21,1791427,0
+BBY.US,D,20240223,000000,75.46,76.96,75.265,76.28,1896013,0
+BBY.US,D,20240226,000000,76.07,77.18,75.78,76.45,2426458,0
+BBY.US,D,20240227,000000,76.65,79.23,76.52,79.06,3756633,0
+BBY.US,D,20240228,000000,79.42,80.31,79.05,79.68,4756157,0
+BBY.US,D,20240229,000000,83.01,86.11,80.19,80.88,9020668,0
+BBY.US,D,20240301,000000,81.31,81.78,77.52,77.92,4911827,0
+BBY.US,D,20240304,000000,78.49,79.3199,77.395,77.54,4453154,0
+BBY.US,D,20240305,000000,75.97,76.51,75.095,75.96,5229209,0
+BBY.US,D,20240306,000000,75.83,78.99,74.92,78.21,4223568,0
+BBY.US,D,20240307,000000,78.4,79.61,78.1,79.52,2773306,0
+BBY.US,D,20240308,000000,79.89,80.39,78.29,78.58,3295879,0
+BBY.US,D,20240311,000000,78.61,78.61,76.25,76.4,2455982,0
+BBY.US,D,20240312,000000,76.37,78.98,76.35,77.34,2825079,0
+BBY.US,D,20240313,000000,77.72,79.28,77.38,77.52,2517646,0
+BBY.US,D,20240314,000000,77.84,78.21,76.62,77.46,2685623,0
+BBY.US,D,20240315,000000,76.9,78.19,76.69,78.02,8646933,0
+BBY.US,D,20240318,000000,77.66,78.1,76.43,77.13,3451755,0
+BBY.US,D,20240319,000000,76.64,79.08,76.391,78.23,3597175,0
+BBY.US,D,20240320,000000,79.51,79.69,78.01,78.59,4083792,0
+BBY.US,D,20240321,000000,78.57,80.73,78.57,80.44,4898114,0
+BBY.US,D,20240322,000000,83,83.36,80.95,81.66,4950015,0
+BBY.US,D,20240325,000000,81.42,82.38,80.57,80.72,2813711,0
+BBY.US,D,20240326,000000,80.62,81.79,80.005,80.06,2106669,0
+BBY.US,D,20240327,000000,80.35,82.69,80.35,81.87,3906812,0
+BBY.US,D,20240328,000000,82.07,82.9599,81.67,82.03,2571276,0
+BBY.US,D,20240401,000000,82.1,82.91,81.61,81.64,1888154,0
+BBY.US,D,20240402,000000,81.16,81.43,79.92,80.17,2020327,0
+BBY.US,D,20240403,000000,80.13,80.5,79.11,79.31,2063047,0
+BBY.US,D,20240404,000000,80.33,80.845,78.37,79,2252673,0
+BBY.US,D,20240405,000000,78.88,79.8517,78.8,79.61,1680105,0
+BBY.US,D,20240408,000000,79.97,81.41,79.8,80.14,2444284,0
+BBY.US,D,20240409,000000,80.71,83.32,80.665,82.55,3370902,0
+BBY.US,D,20240410,000000,80.92,82.05,79.76,79.89,4456723,0
+BBY.US,D,20240411,000000,80.37,80.84,79.03,80.01,2461609,0
+BBY.US,D,20240412,000000,79,79.145,77.01,78,2710637,0
+BBY.US,D,20240415,000000,78.85,79.58,76.05,76.29,3084696,0
+BBY.US,D,20240416,000000,75.99,76.42,75.17,75.17,3936727,0
+BBY.US,D,20240417,000000,75.75,76.6911,75.34,76.23,2307495,0
+BBY.US,D,20240418,000000,76.7,77.32,75.63,76,1659918,0
+BBY.US,D,20240419,000000,75.91,76.84,75.91,76.15,1367674,0
+BBY.US,D,20240422,000000,76.58,76.8,74.525,75.12,2504837,0
+BBY.US,D,20240423,000000,75.13,76,74.34,75.04,2412086,0
+BBY.US,D,20240424,000000,74.6,74.91,73.535,74.43,3495043,0
+BBY.US,D,20240425,000000,73.52,75.29,73.08,75.24,1857831,0
+BBY.US,D,20240426,000000,75.2,76.15,75.01,75.05,2125289,0
+BBY.US,D,20240429,000000,75.32,75.81,74.69,75,1859109,0
+BBY.US,D,20240430,000000,74.57,75.15,73.4,73.64,3431131,0
+BBY.US,D,20240501,000000,73.59,73.745,71.67,72.03,2466362,0
+BBY.US,D,20240502,000000,73.08,73.23,71.73,72.44,1894227,0
+BBY.US,D,20240503,000000,73.2,74.68,73.12,74.47,2058529,0
+BBY.US,D,20240506,000000,74.83,75.19,74.22,74.4,2066164,0
+BBY.US,D,20240507,000000,74.47,75.43,72.9,73.06,2615337,0
+BBY.US,D,20240508,000000,72.26,73.87,71.81,73.23,1699674,0
+BBY.US,D,20240509,000000,73.06,74.2,73.06,74.16,1284035,0
+BBY.US,D,20240510,000000,74.39,74.45,73.7175,74.17,1415230,0
+BBY.US,D,20240513,000000,74.68,75.775,74.43,74.7,2108493,0
+BBY.US,D,20240514,000000,75.5,76.49,74.29,74.35,2443671,0
+BBY.US,D,20240515,000000,75.07,75.48,73.25,73.34,2412304,0
+BBY.US,D,20240516,000000,73.3,74.68,73.14,73.64,2208820,0
+BBY.US,D,20240517,000000,73.3,73.62,72.535,73.35,1603929,0
+BBY.US,D,20240520,000000,73.41,74.34,73.17,73.91,2399797,0
+BBY.US,D,20240521,000000,73.81,73.91,72.41,72.67,2452591,0
+BBY.US,D,20240522,000000,71.75,72.82,70.29,70.5,4399403,0
+BBY.US,D,20240523,000000,70.63,70.64,69.29,69.63,2247724,0
+BBY.US,D,20240524,000000,70.02,71.549,70.02,71.5,2983427,0
+BBY.US,D,20240528,000000,71.87,73.42,71.7007,72.55,3371285,0
+BBY.US,D,20240529,000000,72,72.52,70.87,71.9,5764428,0
+BBY.US,D,20240530,000000,77.95,81.83,77.4,81.55,13938443,0
+BBY.US,D,20240531,000000,81.2,84.83,79,84.82,9814637,0
+BBY.US,D,20240603,000000,85.71,87.72,85.09,86.94,9941070,0
+BBY.US,D,20240604,000000,86.94,88.06,86.09,87.85,4427667,0
+BBY.US,D,20240605,000000,88,88.96,86.58,88.94,3443226,0
+BBY.US,D,20240606,000000,88.42,88.95,87.91,88.16,2883789,0
+BBY.US,D,20240607,000000,87.79,88.9986,87.5451,87.92,2380483,0
+BBY.US,D,20240610,000000,87.82,87.9,86.47,87.15,3247564,0
+BBY.US,D,20240611,000000,86.78,87.26,85.8901,87.11,2331928,0
+BBY.US,D,20240612,000000,87.95,88.89,85.73,86.38,2674062,0
+BBY.US,D,20240613,000000,86.38,88.065,85.58,87.73,2944188,0
+BBY.US,D,20240614,000000,87,87.69,86.38,87.21,2857587,0
+BBY.US,D,20240617,000000,90.19,91.85,88.07,91.26,5237664,0
+BBY.US,D,20240618,000000,91.25,93.72,90.82,93.63,5575901,0
+BBY.US,D,20240620,000000,92.3,92.73,91.44,92.37,3586551,0
+BBY.US,D,20240621,000000,92.32,92.5152,90.19,90.4,7165835,0
+BBY.US,D,20240624,000000,90.76,91,89.3,89.33,2308871,0
+BBY.US,D,20240625,000000,89.09,89.2,86.02,86.52,3942141,0
+BBY.US,D,20240626,000000,86.24,86.38,83.92,84.26,3970071,0
+BBY.US,D,20240627,000000,83.96,84.5,83.22,84.32,2392820,0
+BBY.US,D,20240628,000000,84.1,85.19,83.82,84.29,3627853,0
+BBY.US,D,20240701,000000,84.32,84.65,82.1475,82.29,2571900,0
+BBY.US,D,20240702,000000,81.55,82.21,80.53,82.17,3112437,0
+BBY.US,D,20240703,000000,82.9,83.74,82.21,82.33,1471263,0
+BBY.US,D,20240705,000000,82.3,82.78,81.63,82.45,3627790,0
+BBY.US,D,20240708,000000,83.02,86.43,83.02,85.51,4763097,0
+BBY.US,D,20240709,000000,85.84,86.81,85.47,86.42,3608898,0
+BBY.US,D,20240710,000000,87.5,87.88,85.1026,85.57,3623267,0
+BBY.US,D,20240711,000000,86.36,87.99,85.58,86.01,2738426,0
+BBY.US,D,20240712,000000,86.42,87.31,85.91,86.27,2423799,0
+BBY.US,D,20240715,000000,85.79,86.425,85.2,85.5,2442128,0
+BBY.US,D,20240716,000000,86.11,87.84,85.59,87.25,2590056,0
+BBY.US,D,20240717,000000,86.32,89.73,86.13,89.16,3977372,0
+BBY.US,D,20240718,000000,88.74,90.57,87.871,88.1,3610439,0
+BBY.US,D,20240719,000000,88.25,89.02,87.72,88.6,3024049,0
+BBY.US,D,20240722,000000,89.34,89.34,86.785,88.96,3756922,0
+BBY.US,D,20240723,000000,88.46,89.48,88.04,88.95,2589706,0
+BBY.US,D,20240724,000000,88.95,89.04,86.96,87.73,2586525,0
+BBY.US,D,20240725,000000,87.43,88.49,87.12,87.35,1823888,0
+BBY.US,D,20240726,000000,88.1,88.7,86.7781,87.35,1734759,0
+BBY.US,D,20240729,000000,87.42,87.74,84.77,85.48,2973776,0
+BBY.US,D,20240730,000000,85.48,86.11,84.4801,85.35,2326480,0
+BBY.US,D,20240731,000000,85.4,87.319,84.84,86.52,5801862,0
+BBY.US,D,20240801,000000,86.74,87.4,84.33,85.67,2521174,0
+BBY.US,D,20240802,000000,84,84.16,81.89,82.36,2875392,0
+BBY.US,D,20240805,000000,79.5,80.8146,78.55,80.23,3048361,0
+BBY.US,D,20240806,000000,80.59,82.45,79.82,82,2871855,0
+BBY.US,D,20240807,000000,82.93,83.7,80.62,80.7,2055702,0
+BBY.US,D,20240808,000000,81.07,82.67,80.93,82.56,1688543,0
+BBY.US,D,20240809,000000,82.48,83.79,81.93,83.73,1679514,0
+BBY.US,D,20240812,000000,82.8,83.25,81.06,81.2,2493329,0
+BBY.US,D,20240813,000000,81.78,83.84,81.75,83.14,2111552,0
+BBY.US,D,20240814,000000,83.88,84.1633,82.54,82.91,1403600,0
+BBY.US,D,20240815,000000,85.85,86.35,83.845,84.06,2300821,0
+BBY.US,D,20240816,000000,84.03,85.35,83.82,85.24,1919730,0
+BBY.US,D,20240819,000000,85.02,85.89,84.3,85.04,1464097,0
+BBY.US,D,20240820,000000,84.64,85.23,84.2,84.74,1193675,0
+BBY.US,D,20240821,000000,86,87.07,85.64,87.04,1902262,0
+BBY.US,D,20240822,000000,86.39,86.7475,85.3,85.75,2184244,0
+BBY.US,D,20240823,000000,86.29,88.26,86.1,88.15,2067168,0
+BBY.US,D,20240826,000000,88.43,89.67,87.79,88.89,3658613,0
+BBY.US,D,20240827,000000,88.07,89.47,87.7201,88.88,2838897,0
+BBY.US,D,20240828,000000,87.58,88.86,87.32,87.79,4293729,0
+BBY.US,D,20240829,000000,102.65,103.71,97.65,100.18,12091229,0
+BBY.US,D,20240830,000000,100.77,102.1,98.86,100.4,5553076,0
+BBY.US,D,20240903,000000,100,102.76,99.7,100.94,3501366,0
+BBY.US,D,20240904,000000,100.65,101.03,99.055,99.96,3301861,0
+BBY.US,D,20240905,000000,100.22,101.01,98.91,99.41,1965398,0
+BBY.US,D,20240906,000000,99.3,100.4258,98.02,98.5,2463218,0
+BBY.US,D,20240909,000000,98.78,99.18,97.29,98.09,3263725,0
+BBY.US,D,20240910,000000,97.72,97.785,95.415,96.37,3651746,0
+BBY.US,D,20240911,000000,96.07,97.72,94.83,97.6,3063175,0
+BBY.US,D,20240912,000000,97.35,98.42,96.49,97.75,1957358,0
+BBY.US,D,20240913,000000,98.51,99.46,97.97,98.45,1942976,0
+BBY.US,D,20240916,000000,98.75,99.14,97.09,98.79,2617815,0
+BBY.US,D,20240917,000000,99.37,100.28,99.01,99.48,2128074,0
+BBY.US,D,20240918,000000,99.5,100.36,98.81,99.07,2319243,0
+BBY.US,D,20240919,000000,99.46,100.94,98.265,98.46,2897367,0
+BBY.US,D,20240920,000000,98.37,98.5,96.7701,97.3,3241760,0
+BBY.US,D,20240923,000000,97.87,98.23,96.7,97.86,2079147,0
+BBY.US,D,20240924,000000,98.22,99,97.85,98.98,2047249,0
+BBY.US,D,20240925,000000,98.8,98.805,97.57,97.84,2147002,0
+BBY.US,D,20240926,000000,98.56,100.1832,98.24,100,2839739,0
+BBY.US,D,20240927,000000,101.41,102.66,100.81,102.26,4033504,0
+BBY.US,D,20240930,000000,102.7,103.48,102.24,103.3,2807317,0
+BBY.US,D,20241001,000000,102.62,103.1,100.3,101.35,2375673,0
+BBY.US,D,20241002,000000,100.62,101.42,99.32,99.71,1782655,0
+BBY.US,D,20241003,000000,98.91,99.26,96.6,98.19,3608278,0
+BBY.US,D,20241004,000000,99.21,101.04,98.66,99.61,2171504,0
+BBY.US,D,20241007,000000,99.81,100.085,96.85,97.82,3012531,0
+BBY.US,D,20241008,000000,97.72,98.81,97.59,98.33,1988663,0
+BBY.US,D,20241009,000000,98.2,98.72,97.57,98.64,1689926,0
+BBY.US,D,20241010,000000,97.89,98.33,96.73,97.52,1981153,0
+BBY.US,D,20241011,000000,97.57,98.79,97.045,97.44,2137664,0
+BBY.US,D,20241014,000000,96.62,97.05,95.45,96.91,2321480,0
+BBY.US,D,20241015,000000,97.15,99.38,97.13,97.57,2369590,0
+BBY.US,D,20241016,000000,98.24,99.8,97.855,98.68,2454411,0
+BBY.US,D,20241017,000000,99,99.0005,96.09,96.28,2392945,0
+BBY.US,D,20241018,000000,96.51,96.77,95.97,96.14,1864675,0
+BBY.US,D,20241021,000000,95.96,96.3075,92.94,93.17,2323444,0
+BBY.US,D,20241022,000000,92.8,93.87,91.86,93.77,2032925,0
+BBY.US,D,20241023,000000,93.31,93.96,92.6,93.35,1500828,0
+BBY.US,D,20241024,000000,93.59,94.23,93,94.12,1324498,0
+BBY.US,D,20241025,000000,94.12,94.5,92.155,92.68,2023236,0
+BBY.US,D,20241028,000000,93.25,93.97,91.51,91.54,2197779,0
+BBY.US,D,20241029,000000,90.67,91.19,89.21,89.97,3407992,0
+BBY.US,D,20241030,000000,89.98,91.3156,89.57,90.41,2201720,0
+BBY.US,D,20241031,000000,89.95,90.72,89.3,90.43,2670412,0
+BBY.US,D,20241101,000000,90.53,91.56,90.22,90.9,1975668,0
+BBY.US,D,20241104,000000,91.23,94.18,91.225,92.82,2585508,0
+BBY.US,D,20241105,000000,91.76,92.84,91.08,92.84,2260635,0
+BBY.US,D,20241106,000000,88.87,90,85.81,89.4,4943185,0
+BBY.US,D,20241107,000000,89.97,91.535,89.74,90.11,2453515,0
+BBY.US,D,20241108,000000,90.78,90.8467,88.33,89.2,2631707,0
+BBY.US,D,20241111,000000,89.195,90.06,88.19,89.29,2609217,0
+BBY.US,D,20241112,000000,89.515,91.24,89.09,90.2,2773637,0
+BBY.US,D,20241113,000000,90.735,91.71,90.195,90.7,2452045,0
+BBY.US,D,20241114,000000,90.905,92.7,90.5,91.58,2669920,0
+BBY.US,D,20241115,000000,91.8,92.97,91.74,92.66,3766490,0
+BBY.US,D,20241118,000000,92.485,92.93,88.9,89,3501453,0
+BBY.US,D,20241119,000000,87.6709,87.91,86.1,87.02,2880064,0
+BBY.US,D,20241120,000000,85.752,87.46,85.31,86.77,4051926,0
+BBY.US,D,20241121,000000,86.8,87.875,86.11,86.51,3295315,0
+BBY.US,D,20241122,000000,87,90.22,87,89.54,4553058,0
+BBY.US,D,20241125,000000,91.97,95.49,91.97,93.03,8716813,0
+BBY.US,D,20241126,000000,86.56,88.9,83.81,88.48,10598099,0
+BBY.US,D,20241127,000000,88.44,89.88,87.06,88.17,4011994,0
+BBY.US,D,20241129,000000,89.42,91.07,89.0459,90,2411691,0
+BBY.US,D,20241202,000000,90.415,91.72,88.605,90.93,4253229,0
+BBY.US,D,20241203,000000,90.93,90.94,88.7319,88.97,3994057,0
+BBY.US,D,20241204,000000,88.51,91.12,87.83,90.49,3654550,0
+BBY.US,D,20241205,000000,90.44,91.35,89.44,89.8,2873639,0
+BBY.US,D,20241206,000000,90.16,90.37,88.1,88.17,3295477,0
+BBY.US,D,20241209,000000,88.5,88.7,87.22,87.32,3610059,0
+BBY.US,D,20241210,000000,86.94,87.55,85.99,86.71,5305718,0
+BBY.US,D,20241211,000000,87.095,88.27,86.84,87.07,2892907,0
+BBY.US,D,20241212,000000,86.9,89.0999,86.76,88.4,2829171,0
+BBY.US,D,20241213,000000,88.5,89.2,87.02,87.6,2238124,0
+BBY.US,D,20241216,000000,88.99,91.54,87.9,88.56,4909704,0
+BBY.US,D,20241217,000000,87.48,87.79,85.88,87.48,2619209,0
+BBY.US,D,20241218,000000,87.96,89.44,85.99,86.01,3440848,0
+BBY.US,D,20241219,000000,86.45,87.07,84.17,85.2,2854133,0
+BBY.US,D,20241220,000000,83.58,85.94,83.45,85.55,5213777,0
+BBY.US,D,20241223,000000,85.55,86.15,84.53,85.32,2049240,0
+BBY.US,D,20241224,000000,85.32,86.85,85.18,86.85,1025004,0
+BBY.US,D,20241226,000000,86.61,89.67,86.41,89.37,2630185,0
+BBY.US,D,20241227,000000,88.75,89.05,87.62,88.03,1773835,0
+BBY.US,D,20241230,000000,87.205,87.4,85.66,85.85,2045336,0
+BBY.US,D,20241231,000000,86.275,86.65,85.13,85.8,1962207,0
+BBY.US,D,20250102,000000,86.26,87.38,85.82,86.17,1758597,0
+BBY.US,D,20250103,000000,86.455,86.7,83.23,83.62,3413240,0
+BBY.US,D,20250106,000000,84.01,85.74,84,84.77,2804864,0
+BBY.US,D,20250107,000000,85.23,85.57,84.02,84.28,1921041,0
+BBY.US,D,20250108,000000,84.01,84.26,82.74,84.19,2208013,0
+BBY.US,D,20250110,000000,83.78,84.86,83.165,83.27,2139404,0
+BBY.US,D,20250113,000000,83.235,84.9,82.63,84.31,2756651,0
+BBY.US,D,20250114,000000,84.585,84.585,82,82.8,1943132,0
+BBY.US,D,20250115,000000,84.29,84.64,82.66,83.21,2429231,0
+BBY.US,D,20250116,000000,82.79,82.91,81.6,82.21,2354483,0
+BBY.US,D,20250117,000000,82.55,82.85,81.19,81.9,2975015,0
+BBY.US,D,20250121,000000,82.165,84.62,82.165,84.53,2713743,0
+BBY.US,D,20250122,000000,83.076,84.16,83.076,83.92,1742835,0
+BBY.US,D,20250123,000000,83.92,85.68,83.67,85.63,1863082,0
+BBY.US,D,20250124,000000,85.677,86.47,84.63,84.73,2082789,0
+BBY.US,D,20250127,000000,84.58,85.315,84.01,85.24,2453901,0
+BBY.US,D,20250128,000000,85.05,86.975,84.7,86.78,2770709,0
+BBY.US,D,20250129,000000,86.75,87.32,84.96,85.09,2116619,0
+BBY.US,D,20250130,000000,85.365,87.75,85.28,86.86,2236192,0
+BBY.US,D,20250131,000000,86.52,87.34,85.29,85.86,2864032,0
+BBY.US,D,20250203,000000,83.32,84.17,81.11,83.78,3879280,0
+BBY.US,D,20250204,000000,83.7,85.22,83.38,85.05,2454073,0
+BBY.US,D,20250205,000000,85.125,86.8,84.48,86.48,2181099,0
+BBY.US,D,20250206,000000,86.97,87.05,85.71,85.94,1640781,0
+BBY.US,D,20250207,000000,85.311,85.81,84.7203,84.89,2805409,0
+BBY.US,D,20250210,000000,86.19,88.6,86,88.07,3053385,0
+BBY.US,D,20250211,000000,88.03,88.77,87.39,88.01,2028606,0
+BBY.US,D,20250212,000000,86.74,86.985,85.53,86.79,1874166,0
+BBY.US,D,20250213,000000,86.99,89.695,86.975,89.17,1699749,0
+BBY.US,D,20250214,000000,90,91.25,89.62,91.1,2721439,0
+BBY.US,D,20250218,000000,90.92,91.28,89.56,91.07,3397502,0
+BBY.US,D,20250219,000000,90.05,91.32,89.8025,91.1,2284443,0
+BBY.US,D,20250220,000000,90.525,91.68,90.155,90.94,3452746,0
+BBY.US,D,20250221,000000,91,91.01,88.805,89.78,2728111,0
+BBY.US,D,20250224,000000,89.6,89.8,87.5663,88.7,2676955,0
+BBY.US,D,20250225,000000,89.175,90.66,88.87,90.09,2992780,0
+BBY.US,D,20250226,000000,90.8,91.2,89.31,90.41,1990846,0
+BBY.US,D,20250227,000000,89.64,90.35,87.84,88.62,3213885,0
+BBY.US,D,20250228,000000,88.57,90.36,88.21,89.91,3352779,0
+BBY.US,D,20250303,000000,88.99,90.86,86.46,86.74,4065806,0
+BBY.US,D,20250304,000000,79.3,80.13,72.9201,75.2,14831570,0
+BBY.US,D,20250305,000000,75.46,77.275,74.8335,75.53,5763989,0
+BBY.US,D,20250306,000000,74.95,79.285,74.86,78.6,4627735,0
+BBY.US,D,20250307,000000,78.225,79.88,77.21,79.41,3116617,0
+BBY.US,D,20250310,000000,79.4,81.2,78.185,78.86,3257997,0
+BBY.US,D,20250311,000000,78.98,79.29,74.7,74.82,4017983,0
+BBY.US,D,20250312,000000,74.285,74.92,72.09,72.64,4249632,0
+BBY.US,D,20250313,000000,72.02,72.64,70.19,70.3,3387319,0
+BBY.US,D,20250314,000000,71.325,71.779,70.23,71.49,4177086,0
+BBY.US,D,20250317,000000,71.995,73.88,71.47,73.77,4399374,0
+BBY.US,D,20250318,000000,72.885,73.68,72.58,73.13,2396896,0
+BBY.US,D,20250319,000000,73.615,74.22,72.61,73.79,2489090,0
+BBY.US,D,20250320,000000,73.725,75.1802,73.42,73.48,2664750,0
+BBY.US,D,20250321,000000,72.56,73.725,71.375,73.56,6849589,0
+BBY.US,D,20250324,000000,74.075,75.86,74.01,75.67,3256081,0
+BBY.US,D,20250325,000000,74.82,75.5899,74.12,74.62,2310817,0
+BBY.US,D,20250326,000000,74.745,75.7,73.99,74.83,2398276,0
+BBY.US,D,20250327,000000,74.63,75.74,74.56,74.87,2327613,0
+BBY.US,D,20250328,000000,74.87,74.87,72.26,72.45,2547781,0
+BBY.US,D,20250331,000000,71.59,74.31,71.1,73.61,3529034,0
+BBY.US,D,20250401,000000,73.75,74.72,73.15,74.37,2346605,0
+BBY.US,D,20250402,000000,73.54,76.29,73.28,75.73,2160669,0
+BBY.US,D,20250403,000000,66.3,67.16,61.86,62.22,10734600,0
+BBY.US,D,20250404,000000,58.42,62.27,57.34,60.44,8429559,0
+BBY.US,D,20250407,000000,59.41,65.1,58.37,61.23,9968218,0
+BBY.US,D,20250408,000000,64,64.46,55,56.17,7836984,0
+BBY.US,D,20250409,000000,56.18,63.83,54.99,63.65,12482549,0
+BBY.US,D,20250410,000000,60.7619,61.42,57.25,59.75,7115385,0
+BBY.US,D,20250411,000000,59.16,60.625,57.25,60.43,5163791,0
+BBY.US,D,20250414,000000,64.53,64.53,61.1,61.76,9499282,0
+BBY.US,D,20250415,000000,61.9,62.95,60.765,61.14,4036810,0
+BBY.US,D,20250416,000000,60.59,61.44,59.16,59.63,3158071,0
+BBY.US,D,20250417,000000,60.12,62.375,60.03,61.97,3862549,0
+BBY.US,D,20250421,000000,61.1717,62.29,60.3,62.11,3088529,0
+BBY.US,D,20250422,000000,63.1298,64.415,62.43,63.38,4699347,0
+BBY.US,D,20250423,000000,66.69,68.3,63.3401,63.47,4941709,0
+BBY.US,D,20250424,000000,63.765,66.17,62.88,66,3671655,0
+BBY.US,D,20250425,000000,65.98,68.215,65.97,67.71,5171811,0
+BBY.US,D,20250428,000000,68.065,68.75,66.19,67.48,3462329,0
+BBY.US,D,20250429,000000,66.965,67.11,66.1,66.68,2453212,0
+BBY.US,D,20250430,000000,65.875,66.76,64.63,66.69,3534901,0
+BBY.US,D,20250501,000000,67.195,67.825,66.71,67.04,2596273,0
+BBY.US,D,20250502,000000,68.75,69.29,67.48,68.07,3315535,0
+BBY.US,D,20250505,000000,67.555,68.91,67.15,67.66,2103699,0
+BBY.US,D,20250506,000000,66.785,67.135,66.07,66.68,2235821,0
+BBY.US,D,20250507,000000,67.045,68.8,67.045,68.38,2983545,0
+BBY.US,D,20250508,000000,68.915,70.4,68.19,69.42,2519304,0
+BBY.US,D,20250509,000000,69.405,69.58,68.5,68.85,1881824,0
+BBY.US,D,20250512,000000,75.28,76.4,71.87,73.37,5019260,0
+BBY.US,D,20250513,000000,74.43,74.735,73.55,73.77,2935706,0
+BBY.US,D,20250514,000000,73.55,74.33,73.011,73.39,3529120,0
+BBY.US,D,20250515,000000,73.01,73.35,72.385,72.84,2148487,0
+BBY.US,D,20250516,000000,73.36,73.879,72.6655,73.8,2137780,0
+BBY.US,D,20250519,000000,72.34,72.635,71.05,71.6,3356691,0
+BBY.US,D,20250520,000000,71.4,72.77,70.88,71.15,4254566,0
+BBY.US,D,20250521,000000,69.89,71.66,69.47,70.15,3541131,0
+BBY.US,D,20250522,000000,69.835,71.09,69.765,70.76,3125242,0
+BBY.US,D,20250523,000000,67.75,70.72,67.56,69.92,3591184,0
+BBY.US,D,20250527,000000,71.445,72.28,70.58,72.22,3619872,0
+BBY.US,D,20250528,000000,72.36,72.92,71.51,71.52,4761970,0
+BBY.US,D,20250529,000000,68.6,68.9,64.305,66.32,11678831,0
+BBY.US,D,20250530,000000,66.035,67.16,65.86,66.28,6442231,0
+BBY.US,D,20250602,000000,66.5,68.366,66.1,68.27,4785817,0
+BBY.US,D,20250603,000000,68.37,70.315,68.1501,69.84,4007423,0
+BBY.US,D,20250604,000000,69.61,69.98,68.94,69.67,2496318,0
+BBY.US,D,20250605,000000,69.555,71.38,68.68,70.46,3325544,0
+BBY.US,D,20250606,000000,71.13,73.37,71.08,73.02,3845723,0
+BBY.US,D,20250609,000000,73.82,73.85,72.56,72.75,4425001,0
+BBY.US,D,20250610,000000,73.21,75.44,72.995,74.91,4247307,0
+BBY.US,D,20250611,000000,75.25,75.4,72.39,72.65,3485708,0
+BBY.US,D,20250612,000000,72.335,72.625,71.8205,72.54,2455931,0
+BBY.US,D,20250613,000000,71.4,72.06,69.22,69.6,2916820,0
+BBY.US,D,20250616,000000,70.48,71.33,69.71,71.23,2989265,0
+BBY.US,D,20250617,000000,70.665,70.7,69.21,69.39,4375057,0
+BBY.US,D,20250618,000000,68.47,68.72,67.72,67.76,2799138,0
+BBY.US,D,20250620,000000,68.255,68.3184,66.9,67.52,5188012,0
+BBY.US,D,20250623,000000,66.75,66.86,64.65,66.37,3985173,0
+BBY.US,D,20250624,000000,66.895,69.13,66.895,68.84,4386404,0
+BBY.US,D,20250625,000000,68.875,69.01,67.36,68,2837641,0
+BBY.US,D,20250626,000000,68.435,68.76,67.58,68.43,2148147,0
+BBY.US,D,20250627,000000,69.02,69.5,67.2,68.22,4742994,0
+BBY.US,D,20250630,000000,68.4,68.6,66.76,67.13,3711762,0
+BBY.US,D,20250701,000000,67.28,72.17,67.1,70.65,5341174,0
+BBY.US,D,20250702,000000,70.985,71.93,70.27,71.59,3687538,0
+BBY.US,D,20250703,000000,72.1,72.84,71.67,72.1,1784955,0
+BBY.US,D,20250707,000000,71.45,71.83,69.8,70.51,4196100,0
+BBY.US,D,20250708,000000,71.14,72.775,70.815,72.24,3915112,0
+BBY.US,D,20250709,000000,72.56,73.095,71.87,72.46,2800133,0
+BBY.US,D,20250710,000000,72.57,74.75,72.3801,73.72,3650413,0
+BBY.US,D,20250711,000000,72.965,73.14,71.74,71.79,3039934,0
+BBY.US,D,20250714,000000,70.36,71.01,69.35,70.95,4043414,0
+BBY.US,D,20250715,000000,70.92,71.89,68.85,68.87,3330113,0
+BBY.US,D,20250716,000000,69.12,69.12,66.375,66.85,4335237,0
+BBY.US,D,20250717,000000,67,67.83,66.6901,67.67,3058857,0
+BBY.US,D,20250718,000000,67.835,67.93,66.48,67.55,3540311,0
+BBY.US,D,20250721,000000,67.81,68.06,65.7595,66.19,4405273,0
+BBY.US,D,20250722,000000,66.49,68.5,66.49,68.15,3466748,0
+BBY.US,D,20250723,000000,68.82,69.19,68.15,68.46,4195981,0
+BBY.US,D,20250724,000000,69.07,69.8,66.981,67.29,3232534,0
+BBY.US,D,20250725,000000,67.785,68.22,66.8,67.44,2553494,0
+BBY.US,D,20250728,000000,67.6,68.98,67.28,67.79,2443416,0
+BBY.US,D,20250729,000000,67.84,67.88,66.15,66.44,3172012,0
+BBY.US,D,20250730,000000,66.52,67.15,65.4,65.79,3284753,0
+BBY.US,D,20250731,000000,65.31,65.74,64.79,65.06,3149417,0
+BBY.US,D,20250801,000000,64.53,64.6,63.39,64.12,3189002,0
+BBY.US,D,20250804,000000,64.675,66.59,64.66,66.22,2822761,0
+BBY.US,D,20250805,000000,66.425,67.22,66.1,66.98,2047188,0
+BBY.US,D,20250806,000000,67.425,68.01,67.12,67.43,3191200,0
+BBY.US,D,20250807,000000,68.33,68.72,66.75,67.55,2135740,0
+BBY.US,D,20250808,000000,67.49,69.05,67.335,68.97,2441579,0
+BBY.US,D,20250811,000000,69.065,70.08,67.49,68.59,2862507,0
+BBY.US,D,20250812,000000,69.125,70.69,69.1138,70.24,3175822,0
+BBY.US,D,20250813,000000,70.44,72.96,70.115,72.73,3560266,0
+BBY.US,D,20250814,000000,71.415,72.2,70.8,71.74,2650595,0
+BBY.US,D,20250815,000000,71.88,72.41,70.9,71.63,2297460,0
+BBY.US,D,20250818,000000,71.61,72.05,71.205,71.8,3490228,0
+BBY.US,D,20250819,000000,73.255,75.67,72.88,74.1,5736079,0
+BBY.US,D,20250820,000000,73.31,73.87,71.69,72.27,2593810,0
+BBY.US,D,20250821,000000,71.855,72.74,71.455,72.39,2805932,0
+BBY.US,D,20250822,000000,73.18,75.9,73.18,75.39,4186390,0
+BBY.US,D,20250825,000000,74.4504,75.04,73.31,74.32,3488389,0
+BBY.US,D,20250826,000000,74,74.815,73.29,73.67,4830535,0
+BBY.US,D,20250827,000000,74,75.63,73.8733,75.45,4001492,0
+BBY.US,D,20250828,000000,77.645,78.54,70.45,72.66,9369590,0
+BBY.US,D,20250829,000000,72.645,74.68,72.145,73.64,4436377,0
+BBY.US,D,20250902,000000,73.035,74.5,71.75,74.46,4838981,0
+BBY.US,D,20250903,000000,73.995,75.4,73.66,74.89,3391157,0
+BBY.US,D,20250904,000000,75.05,77.08,74.95,77.05,4477624,0
+BBY.US,D,20250905,000000,76.99,78.185,76.1,76.17,2870902,0
+BBY.US,D,20250908,000000,76.78,77.95,75.54,77.59,3770910,0
+BBY.US,D,20250909,000000,77.4,77.445,76.47,77.02,2842242,0
+BBY.US,D,20250910,000000,76.0613,76.895,75.58,76.61,2858486,0
+BBY.US,D,20250911,000000,76.845,78.77,76.82,78.46,2720782,0
+BBY.US,D,20250912,000000,77.94,78,75.83,75.87,2140315,0
+BBY.US,D,20250915,000000,76,76.01,73.84,74.55,2713670,0
+BBY.US,D,20250916,000000,74.61,74.84,73.44,74.04,2708463,0
+BBY.US,D,20250917,000000,74.36,76.93,74.06,74.52,4525611,0
+BBY.US,D,20250918,000000,74.445,74.93,73.2095,73.73,4474502,0
+BBY.US,D,20250919,000000,73.76,74.02,71.86,72.23,5600585,0
+BBY.US,D,20250922,000000,72.24,73.06,71.74,72.33,3626658,0
+BBY.US,D,20250923,000000,72.61,74.68,72.39,73.01,3342143,0
+BBY.US,D,20250924,000000,73.5,74.19,73.165,74.17,3169627,0
+BBY.US,D,20250925,000000,73.5,74.87,73.47,74.19,3022967,0
+BBY.US,D,20250926,000000,74.13,76.195,73.84,76.15,3016274,0
+BBY.US,D,20250929,000000,76.73,76.74,74.865,75.66,2683873,0
+BBY.US,D,20250930,000000,75.25,75.89,74.3201,75.62,2265503,0
+BBY.US,D,20251001,000000,75.525,77.43,75.05,77.35,3139722,0
+BBY.US,D,20251002,000000,77.2,78.665,76.52,76.62,2533218,0
+BBY.US,D,20251003,000000,76.76,78.23,76.46,76.86,2172647,0
+BBY.US,D,20251006,000000,76.97,77.89,75.4,75.6,3043621,0
+BBY.US,D,20251007,000000,76.055,76.055,74.61,75.23,2348713,0
+BBY.US,D,20251008,000000,76.56,77.39,75.75,76.95,2555694,0
+BBY.US,D,20251009,000000,76.5,76.68,74.6333,75.23,2337872,0
+BBY.US,D,20251010,000000,75.65,75.95,70.41,70.43,4963257,0
+BBY.US,D,20251013,000000,72.745,77.54,72.12,77.45,4981619,0
+BBY.US,D,20251014,000000,76.34,78.455,75.94,77.21,4214578,0
+BBY.US,D,20251015,000000,77.645,79.45,77.38,78.41,3292265,0
+BBY.US,D,20251016,000000,78.64,78.94,77.37,78.54,3189188,0
+BBY.US,D,20251017,000000,78.53,79.815,78.16,79.71,2332086,0
+BBY.US,D,20251020,000000,80.045,81.17,79.895,81.01,4272929,0
+BBY.US,D,20251021,000000,80.8,83,80.37,82.66,3971215,0
+BBY.US,D,20251022,000000,82.345,83,81.3184,81.37,2896874,0
+BBY.US,D,20251023,000000,80.9901,82.59,80.54,82.43,2055376,0
+BBY.US,D,20251024,000000,82.99,83.67,82.95,83.26,3804914,0
+BBY.US,D,20251027,000000,84.8953,84.99,82.65,82.88,5060899,0
+BBY.US,D,20251028,000000,82.745,84.5,81.6025,83.86,4529359,0
+BBY.US,D,20251029,000000,83.715,84.53,83.07,84,3640120,0
+BBY.US,D,20251030,000000,83.56,84.67,82.7955,83.18,2490473,0
+BBY.US,D,20251031,000000,82.8,83.72,82.085,82.14,3305692,0
+BBY.US,D,20251103,000000,81.2176,81.9,79.78,81.52,3287599,0
+BBY.US,D,20251104,000000,80.46,81.16,79.11,79.37,4082827,0
+BBY.US,D,20251105,000000,79.705,82.595,79.05,80.88,3327665,0
+BBY.US,D,20251106,000000,80.88,81.1073,78.26,78.67,2330237,0
+BBY.US,D,20251107,000000,78.49,79.365,77.48,79.03,3130859,0
+BBY.US,D,20251110,000000,79.16,79.19,76.67,78.15,3036126,0
+BBY.US,D,20251111,000000,78.15,78.56,77.32,77.68,2658020,0
+BBY.US,D,20251112,000000,77.71,78.51,77.13,77.71,2232216,0
+BBY.US,D,20251113,000000,77.4,78.05,75.745,76.18,3566029,0
+BBY.US,D,20251114,000000,77.175,77.325,75.61,75.72,2601058,0
+BBY.US,D,20251117,000000,75.51,75.97,74.04,74.65,3195148,0
+BBY.US,D,20251118,000000,74.255,74.9,73.01,74.4,3248228,0
+BBY.US,D,20251119,000000,74.5,76.18,74.09,74.38,3316499,0
+BBY.US,D,20251120,000000,75.41,76.2,73.515,73.78,3017265,0
+BBY.US,D,20251121,000000,74.42,78.49,74.42,76.45,4072702,0
+BBY.US,D,20251124,000000,76.955,77.4263,75.2,75.62,7166147,0
+BBY.US,D,20251125,000000,76.495,80.56,75,79.66,7625390,0
+BBY.US,D,20251126,000000,80.66,83.67,80.59,80.98,5607862,0
+BBY.US,D,20251128,000000,80.68,81.31,79.03,79.28,2491692,0
+BBY.US,D,20251201,000000,77.502,78.77,76.51,77.24,6989530,0
+BBY.US,D,20251202,000000,77.76,77.81,74.235,74.89,6596475,0
+BBY.US,D,20251203,000000,75.32,75.92,74.36,74.38,3669841,0
+BBY.US,D,20251204,000000,74.5,75.74,73.991,74.06,4592257,0
+BBY.US,D,20251205,000000,74.265,74.58,73.25,74.17,3977721,0
+BBY.US,D,20251208,000000,74.03,74.225,72.54,72.56,4759378,0
+BBY.US,D,20251209,000000,72,74.705,71.8,73.17,4269135,0
+BBY.US,D,20251210,000000,73.065,74.33,72.6201,74.12,5666382,0
+BBY.US,D,20251211,000000,73.825,75.8,73.825,74.97,3877594,0
+BBY.US,D,20251212,000000,74.895,76.02,73.26,73.46,3328620,0
+BBY.US,D,20251215,000000,74,74.36,72.73,72.89,6194558,0
+BBY.US,D,20251216,000000,72.15,73.28,71.55,72.62,7247862,0
+BBY.US,D,20251217,000000,71.87,72.9,71.24,71.45,5296766,0
+BBY.US,D,20251218,000000,72.37,73.89,71.61,71.76,4829971,0
+BBY.US,D,20251219,000000,71.875,72.18,70.7347,71.83,7236531,0
+BBY.US,D,20251222,000000,71.815,72.18,70.62,71.3,3964773,0
+BBY.US,D,20251223,000000,71.29,71.45,69.441,69.58,4065216,0
+BBY.US,D,20251224,000000,69.8,69.8,68.92,69.74,1870546,0
+BBY.US,D,20251226,000000,69.49,69.6999,69.085,69.61,2735533,0
+BBY.US,D,20251229,000000,68.71,68.9,67.57,67.84,5936426,0
+BBY.US,D,20251230,000000,67.53,68.018,67.29,67.83,2918955,0
+BBY.US,D,20251231,000000,67.66,67.67,66.87,66.93,2168511,0
+BBY.US,D,20260102,000000,67.22,69.25,66.66,69.18,4167044,0
+BBY.US,D,20260105,000000,69.05,70.94,69,70.05,4641710,0
+BBY.US,D,20260106,000000,69.71,72.22,68.5,72.17,5434388,0
+BBY.US,D,20260107,000000,71.98,72.83,68.71,68.83,4614038,0
+BBY.US,D,20260108,000000,68.435,73.11,68.03,71.81,5573493,0
+BBY.US,D,20260109,000000,72.44,73.415,69.77,70.61,5148145,0
+BBY.US,D,20260112,000000,69.86,70.01,66.97,67.17,5277287,0
+BBY.US,D,20260113,000000,67.95,68.19,66.98,67.48,4361505,0
+BBY.US,D,20260114,000000,67.15,68.71,66.63,66.68,4460953,0
+BBY.US,D,20260115,000000,66.98,68.365,66.1,68.14,3787392,0
+BBY.US,D,20260116,000000,67.56,67.78,66,67.76,6554535,0
+BBY.US,D,20260120,000000,66.69,67.355,65.4108,65.83,5528306,0
+BBY.US,D,20260121,000000,65.6,66.67,65.05,66.56,4306482,0
+BBY.US,D,20260122,000000,67.01,67.62,66.595,67.06,3249044,0
+BBY.US,D,20260123,000000,66.72,67.44,66.39,67.05,3154458,0
+BBY.US,D,20260126,000000,67.08,68.345,66.66,66.75,2909125,0
+BBY.US,D,20260127,000000,66.81,66.835,65.04,65.74,3976604,0
+BBY.US,D,20260128,000000,66.32,66.33,64.77,65.56,3823307,0
+BBY.US,D,20260129,000000,65.72,66.1,64.85,65.15,3681852,0
+BBY.US,D,20260130,000000,65.08,66.56,64.1,65.1,7273763,0
+BBY.US,D,20260202,000000,63.51,65.92,62.77,65.9,4869956,0
+BBY.US,D,20260203,000000,65.34,67.41,64.4,65.57,3339524,0
+BBY.US,D,20260204,000000,66.05,69.05,66.05,68.5,4690177,0
+BBY.US,D,20260205,000000,68.285,69,66.44,68.18,3579234,0
+BBY.US,D,20260206,000000,68.25,70.52,68.25,70.41,3051600,0
+BBY.US,D,20260209,000000,69.37,69.61,66.94,67.08,4914024,0
+BBY.US,D,20260210,000000,67.835,69.305,67.59,68.04,4477398,0
+BBY.US,D,20260211,000000,68.2,68.355,66.73,67.08,3924475,0
+BBY.US,D,20260212,000000,67.15,68.19,64.4,64.87,4200870,0
+BBY.US,D,20260213,000000,64.98,66.335,64.25,65.8,4175260,0
+BBY.US,D,20260217,000000,66.665,66.71,64.41,66.1,4102203,0
+BBY.US,D,20260218,000000,66.37,67.69,65.275,66.91,3191040,0
diff --git a/daily/us/nyse stocks/1/bc.us.txt b/daily/us/nyse stocks/1/bc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5cd51428ef2dbba00ce706cd707fa2a86a975fd8
--- /dev/null
+++ b/daily/us/nyse stocks/1/bc.us.txt	
@@ -0,0 +1,11119 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BC.US,D,19811231,000000,1.17519,1.19294,1.15765,1.19294,190662.73275452,0
+BC.US,D,19820104,000000,1.18387,1.19294,1.17519,1.17519,79366.798054143,0
+BC.US,D,19820105,000000,1.16612,1.17519,1.14888,1.15765,322025.59871626,0
+BC.US,D,19820106,000000,1.15765,1.15765,1.14888,1.14888,851133.52751419,0
+BC.US,D,19820107,000000,1.15765,1.16612,1.14011,1.15765,1205089.2774342,0
+BC.US,D,19820108,000000,1.15765,1.15765,1.14888,1.14888,459777.13276802,0
+BC.US,D,19820111,000000,1.14888,1.15765,1.14011,1.14011,572897.24171421,0
+BC.US,D,19820112,000000,1.14888,1.15765,1.13103,1.14888,393184.62722167,0
+BC.US,D,19820113,000000,1.14888,1.15765,1.13103,1.14011,270940.60337415,0
+BC.US,D,19820114,000000,1.14011,1.15765,1.12256,1.15765,287361.21525872,0
+BC.US,D,19820115,000000,1.14888,1.15765,1.14011,1.14011,596614.55058203,0
+BC.US,D,19820118,000000,1.14888,1.16612,1.13103,1.15765,1178631.6489678,0
+BC.US,D,19820119,000000,1.14888,1.16612,1.12256,1.12256,107642.51342165,0
+BC.US,D,19820120,000000,1.12256,1.13103,1.11388,1.13103,125891.35778172,0
+BC.US,D,19820121,000000,1.13103,1.14011,1.11388,1.13103,328412.23769145,0
+BC.US,D,19820122,000000,1.20171,1.26252,1.12256,1.24508,1268031.4053741,0
+BC.US,D,19820125,000000,1.60474,1.63086,1.57842,1.57842,7071800.0393815,0
+BC.US,D,19820126,000000,1.71021,1.78068,1.63086,1.75407,11544591.081845,0
+BC.US,D,19820127,000000,1.73642,1.77102,1.69226,1.77102,8496746.9539625,0
+BC.US,D,19820128,000000,1.78856,1.82405,1.76255,1.78856,7925678.9592812,0
+BC.US,D,19820129,000000,1.75407,1.79754,1.70124,1.76255,14017713.793768,0
+BC.US,D,19820201,000000,1.76255,1.78068,1.72745,1.7451,9196446.6260238,0
+BC.US,D,19820202,000000,1.73642,1.73642,1.72745,1.72745,4294899.5585449,0
+BC.US,D,19820203,000000,1.76255,1.78068,1.72745,1.7451,9297705.5441427,0
+BC.US,D,19820204,000000,1.72745,1.75407,1.70124,1.71021,5957026.6637062,0
+BC.US,D,19820205,000000,1.65717,1.71021,1.61361,1.68389,2515085.8214786,0
+BC.US,D,19820208,000000,1.61361,1.649,1.57842,1.63086,1616518.6907861,0
+BC.US,D,19820209,000000,1.649,1.71021,1.57842,1.71021,1957701.1627557,0
+BC.US,D,19820210,000000,1.62258,1.63086,1.60474,1.61361,772680.84569779,0
+BC.US,D,19820212,000000,1.71888,1.72745,1.70124,1.71021,4029432.4924657,0
+BC.US,D,19820216,000000,1.65717,1.67512,1.63972,1.63972,2633680.4822771,0
+BC.US,D,19820217,000000,1.63086,1.649,1.60474,1.63086,1859176.4768909,0
+BC.US,D,19820218,000000,1.63086,1.649,1.60474,1.61361,1080106.963103,0
+BC.US,D,19820219,000000,1.60474,1.61361,1.59596,1.59596,893097.65162724,0
+BC.US,D,19820222,000000,1.5873,1.60474,1.57005,1.57005,1609218.9501306,0
+BC.US,D,19820223,000000,1.57842,1.59596,1.56097,1.59596,1549920.0978953,0
+BC.US,D,19820224,000000,1.59596,1.60474,1.57842,1.5873,2165693.5508454,0
+BC.US,D,19820225,000000,1.60474,1.62258,1.57842,1.59596,1961349.5112473,0
+BC.US,D,19820226,000000,1.42948,1.49967,1.35073,1.38543,1834542.008113,0
+BC.US,D,19820301,000000,1.42948,1.48212,1.35941,1.48212,2351797.8771002,0
+BC.US,D,19820302,000000,1.42051,1.456,1.37715,1.38543,1977770.1231319,0
+BC.US,D,19820303,000000,1.32403,1.38543,1.26252,1.35073,1199617.7692542,0
+BC.US,D,19820304,000000,1.33309,1.35073,1.31556,1.34177,564685.41393579,0
+BC.US,D,19820305,000000,1.28047,1.33309,1.20998,1.23651,716115.21115887,0
+BC.US,D,19820308,000000,1.10492,1.21906,0.9823,0.999645,1912998.748159,0
+BC.US,D,19820309,000000,0.9823,1.04361,0.920697,1.03473,1213304.1488848,0
+BC.US,D,19820310,000000,1.00822,1.02597,0.99117,1.00822,478023.94801325,0
+BC.US,D,19820311,000000,1.01768,1.04361,0.99117,1.03473,435146.72221987,0
+BC.US,D,19820312,000000,0.999645,1.03473,0.964559,0.99117,527286.79822439,0
+BC.US,D,19820315,000000,0.964559,0.973331,0.947211,0.973331,1025375.6483841,0
+BC.US,D,19820316,000000,0.9823,0.99117,0.973331,0.9823,879412.28655396,0
+BC.US,D,19820317,000000,0.973331,0.9823,0.973331,0.973331,467986.93143159,0
+BC.US,D,19820318,000000,0.99117,1.00822,0.973331,1.00822,1212388.0035322,0
+BC.US,D,19820319,000000,1.01768,1.02597,1.00822,1.02597,425111.73475307,0
+BC.US,D,19820322,000000,1.06992,1.08727,1.04361,1.07879,2457617.2308336,0
+BC.US,D,19820323,000000,1.08727,1.10492,1.07879,1.09634,3372611.060755,0
+BC.US,D,19820324,000000,1.07879,1.09634,1.05238,1.05238,1149444.8610349,0
+BC.US,D,19820325,000000,1.07879,1.08727,1.06116,1.07879,2405619.1338111,0
+BC.US,D,19820326,000000,1.07879,1.08727,1.06116,1.06116,603914.29123755,0
+BC.US,D,19820329,000000,1.06992,1.08727,1.05238,1.08727,817382.24573699,0
+BC.US,D,19820330,000000,1.07879,1.08727,1.06992,1.07879,651350.93808802,0
+BC.US,D,19820331,000000,1.07879,1.08727,1.06992,1.06992,682367.98761136,0
+BC.US,D,19820401,000000,1.07879,1.08727,1.06992,1.07879,689667.72826687,0
+BC.US,D,19820402,000000,1.10492,1.13103,1.08727,1.13103,2342670.9185267,0
+BC.US,D,19820405,000000,1.12256,1.13103,1.10492,1.10492,933236.58693704,0
+BC.US,D,19820406,000000,1.11388,1.14011,1.08727,1.14011,1091056.0668075,0
+BC.US,D,19820407,000000,1.13103,1.14011,1.11388,1.12256,467075.85886611,0
+BC.US,D,19820408,000000,1.12256,1.13103,1.11388,1.13103,395915.81580328,0
+BC.US,D,19820412,000000,1.14011,1.15765,1.12256,1.13103,1461432.4286121,0
+BC.US,D,19820413,000000,1.13103,1.13103,1.12256,1.13103,1398485.2278851,0
+BC.US,D,19820414,000000,1.13103,1.14888,1.11388,1.13103,767206.29384552,0
+BC.US,D,19820415,000000,1.14888,1.16612,1.13103,1.16612,699702.71573369,0
+BC.US,D,19820416,000000,1.18387,1.19294,1.16612,1.18387,2939288.512781,0
+BC.US,D,19820419,000000,1.17519,1.19294,1.14888,1.15765,634018.23908055,0
+BC.US,D,19820420,000000,1.14888,1.15765,1.13103,1.13103,1119341.9277494,0
+BC.US,D,19820421,000000,1.14011,1.14888,1.13103,1.14011,698785.55582366,0
+BC.US,D,19820422,000000,1.14888,1.15765,1.14011,1.14888,465250.67006287,0
+BC.US,D,19820423,000000,1.17519,1.18387,1.15765,1.17519,420549.27002368,0
+BC.US,D,19820426,000000,1.18387,1.19294,1.16612,1.17519,606648.52349141,0
+BC.US,D,19820427,000000,1.17519,1.19294,1.15765,1.15765,848396.25158805,0
+BC.US,D,19820428,000000,1.17519,1.18387,1.16612,1.17519,383146.5960826,0
+BC.US,D,19820429,000000,1.16612,1.17519,1.15765,1.16612,291010.57830776,0
+BC.US,D,19820430,000000,1.15765,1.16612,1.14011,1.15765,547351.70037089,0
+BC.US,D,19820503,000000,1.14888,1.15765,1.14011,1.14888,1618339.8213597,0
+BC.US,D,19820504,000000,1.14888,1.15765,1.14011,1.14888,342090.50086277,0
+BC.US,D,19820505,000000,1.16612,1.17519,1.14888,1.15765,2390109.5944919,0
+BC.US,D,19820506,000000,1.15765,1.16612,1.14011,1.14011,443356.52088345,0
+BC.US,D,19820507,000000,1.14888,1.15765,1.14011,1.14888,740751.70905156,0
+BC.US,D,19820510,000000,1.15765,1.16612,1.14888,1.14888,852956.68720258,0
+BC.US,D,19820511,000000,1.16612,1.16612,1.15765,1.16612,184274.0646645,0
+BC.US,D,19820512,000000,1.16612,1.17519,1.15765,1.17519,666857.43373485,0
+BC.US,D,19820513,000000,1.16612,1.17519,1.15765,1.16612,159644.66867377,0
+BC.US,D,19820514,000000,1.17519,1.18387,1.16612,1.18387,301045.56577458,0
+BC.US,D,19820517,000000,1.18387,1.19294,1.16612,1.19294,614861.36582726,0
+BC.US,D,19820518,000000,1.20171,1.20998,1.18387,1.20171,2218604.7495482,0
+BC.US,D,19820519,000000,1.20171,1.20998,1.18387,1.18387,710646.74665113,0
+BC.US,D,19820520,000000,1.19294,1.20171,1.18387,1.19294,654997.25746481,0
+BC.US,D,19820521,000000,1.20171,1.20998,1.19294,1.19294,596614.55058203,0
+BC.US,D,19820524,000000,1.20171,1.20171,1.19294,1.19294,1855529.1429567,0
+BC.US,D,19820525,000000,1.20171,1.20998,1.19294,1.20171,180625.71617287,0
+BC.US,D,19820526,000000,1.19294,1.19294,1.18387,1.18387,1068249.8305053,0
+BC.US,D,19820527,000000,1.19294,1.19294,1.18387,1.19294,207995.431762,0
+BC.US,D,19820528,000000,1.19294,1.20171,1.18387,1.18387,239919.49562112,0
+BC.US,D,19820601,000000,1.20171,1.20171,1.19294,1.20171,231711.72607239,0
+BC.US,D,19820602,000000,1.20998,1.20998,1.20171,1.20171,135013.2435682,0
+BC.US,D,19820603,000000,1.20171,1.20998,1.19294,1.20171,305604.98683168,0
+BC.US,D,19820604,000000,1.20998,1.20998,1.20171,1.20171,175155.22255028,0
+BC.US,D,19820607,000000,1.20998,1.21906,1.19294,1.20998,654997.25746481,0
+BC.US,D,19820608,000000,1.21906,1.22803,1.20998,1.21906,222588.8257285,0
+BC.US,D,19820609,000000,1.21906,1.22803,1.20998,1.22803,577456.66277132,0
+BC.US,D,19820610,000000,1.22803,1.23651,1.21906,1.22803,241748.74265405,0
+BC.US,D,19820611,000000,1.26252,1.28903,1.23651,1.28903,835627.03186736,0
+BC.US,D,19820614,000000,1.27149,1.28047,1.26252,1.28047,590225.882492,0
+BC.US,D,19820615,000000,1.28903,1.28903,1.28047,1.28903,516333.63629013,0
+BC.US,D,19820616,000000,1.35073,1.39391,1.29771,1.36789,2019734.247245,0
+BC.US,D,19820617,000000,1.35073,1.36789,1.32403,1.34177,583842.28718909,0
+BC.US,D,19820618,000000,1.34177,1.35073,1.32403,1.33309,634930.32620345,0
+BC.US,D,19820621,000000,1.33309,1.34177,1.32403,1.34177,562863.26880483,0
+BC.US,D,19820622,000000,1.35073,1.36789,1.33309,1.36789,1234284.1818265,0
+BC.US,D,19820623,000000,1.35941,1.36789,1.35073,1.36789,207081.31552425,0
+BC.US,D,19820624,000000,1.36789,1.37715,1.35073,1.35941,876675.01062781,0
+BC.US,D,19820625,000000,1.35073,1.35941,1.35073,1.35941,571071.03835356,0
+BC.US,D,19820628,000000,1.39391,1.41205,1.36789,1.39391,873027.67669361,0
+BC.US,D,19820629,000000,1.39391,1.42051,1.36789,1.38543,492621.40020942,0
+BC.US,D,19820630,000000,1.38543,1.39391,1.36789,1.36789,738013.41856799,0
+BC.US,D,19820701,000000,1.35941,1.37715,1.34177,1.35073,264554.97895638,0
+BC.US,D,19820702,000000,1.35073,1.35073,1.34177,1.35073,101259.93267615,0
+BC.US,D,19820706,000000,1.35073,1.35941,1.34177,1.35073,81195.030529645,0
+BC.US,D,19820707,000000,1.35073,1.35941,1.34177,1.35073,112205.99270844,0
+BC.US,D,19820708,000000,1.35073,1.36789,1.34177,1.35073,760822.69854259,0
+BC.US,D,19820709,000000,1.35941,1.36789,1.35073,1.35073,169679.65614058,0
+BC.US,D,19820712,000000,1.34177,1.34177,1.33309,1.34177,372197.49237803,0
+BC.US,D,19820713,000000,1.35073,1.35941,1.35073,1.35073,68415.665234738,0
+BC.US,D,19820714,000000,1.34177,1.34177,1.33309,1.34177,372197.49237803,0
+BC.US,D,19820715,000000,1.35073,1.35073,1.33309,1.33309,609386.81397499,0
+BC.US,D,19820716,000000,1.35073,1.35073,1.33309,1.35073,139576.722855,0
+BC.US,D,19820719,000000,1.35073,1.36789,1.34177,1.35073,1916652.1694379,0
+BC.US,D,19820720,000000,1.35941,1.36789,1.35073,1.36789,186100.26802515,0
+BC.US,D,19820721,000000,1.36789,1.37715,1.35073,1.35073,141400.89710081,0
+BC.US,D,19820722,000000,1.35073,1.35073,1.34177,1.35073,210729.66401588,0
+BC.US,D,19820723,000000,1.34177,1.35073,1.32403,1.33309,290094.43295517,0
+BC.US,D,19820726,000000,1.33309,1.35073,1.31556,1.34177,384970.77032841,0
+BC.US,D,19820727,000000,1.35073,1.35073,1.34177,1.35073,215292.12874525,0
+BC.US,D,19820728,000000,1.35073,1.35073,1.35073,1.35073,114940.22496231,0
+BC.US,D,19820729,000000,1.35073,1.35941,1.35073,1.35073,163294.03172281,0
+BC.US,D,19820730,000000,1.35073,1.35073,1.34177,1.34177,318374.20655237,0
+BC.US,D,19820802,000000,1.35073,1.35073,1.34177,1.34177,269115.41457092,0
+BC.US,D,19820803,000000,1.35073,1.35073,1.34177,1.34177,113118.07983135,0
+BC.US,D,19820804,000000,1.33309,1.33309,1.32403,1.32403,331147.48450273,0
+BC.US,D,19820805,000000,1.32403,1.32403,1.31556,1.32403,222588.8257285,0
+BC.US,D,19820806,000000,1.33309,1.33309,1.32403,1.32403,155082.2039444,0
+BC.US,D,19820809,000000,1.28903,1.30688,1.27149,1.28903,207995.431762,0
+BC.US,D,19820810,000000,1.29771,1.29771,1.28903,1.29771,128627.61915044,0
+BC.US,D,19820811,000000,1.30688,1.31556,1.29771,1.31556,201605.74911455,0
+BC.US,D,19820812,000000,1.31556,1.31556,1.31556,1.31556,51997.082465012,0
+BC.US,D,19820813,000000,1.33309,1.34177,1.31556,1.34177,92138.04688967,0
+BC.US,D,19820816,000000,1.35941,1.36789,1.35073,1.35073,519071.9267737,0
+BC.US,D,19820817,000000,1.38543,1.40317,1.35941,1.40317,249961.58498989,0
+BC.US,D,19820818,000000,1.42051,1.43806,1.40317,1.42051,752611.8853216,0
+BC.US,D,19820819,000000,1.43806,1.44703,1.42051,1.42948,496264.67591394,0
+BC.US,D,19820820,000000,1.43806,1.44703,1.42051,1.42948,200695.69110649,0
+BC.US,D,19820823,000000,1.50834,1.52588,1.47325,1.51691,808257.31627823,0
+BC.US,D,19820824,000000,1.5522,1.57842,1.52588,1.56097,696966.45436497,0
+BC.US,D,19820825,000000,1.57005,1.5873,1.5522,1.56097,470727.25103,0
+BC.US,D,19820826,000000,1.5522,1.5873,1.51691,1.53496,548267.84572348,0
+BC.US,D,19820827,000000,1.53496,1.56097,1.50834,1.56097,638578.67469508,0
+BC.US,D,19820830,000000,1.56097,1.59596,1.52588,1.59596,371288.44892739,0
+BC.US,D,19820831,000000,1.62258,1.62258,1.62258,1.62258,228067.43581047,0
+BC.US,D,19820901,000000,1.62258,1.63972,1.60474,1.60474,552825.23766575,0
+BC.US,D,19820902,000000,1.59596,1.61361,1.57005,1.59596,200695.69110649,0
+BC.US,D,19820903,000000,1.61361,1.62258,1.59596,1.61361,390444.30762326,0
+BC.US,D,19820907,000000,1.59596,1.60474,1.57842,1.57842,176979.39679609,0
+BC.US,D,19820908,000000,1.61361,1.63086,1.5873,1.60474,586579.56311522,0
+BC.US,D,19820909,000000,1.62258,1.63972,1.60474,1.62258,367635.02764867,0
+BC.US,D,19820910,000000,1.61361,1.62258,1.60474,1.61361,108558.65877424,0
+BC.US,D,19820913,000000,1.60474,1.61361,1.59596,1.61361,82097.986635747,0
+BC.US,D,19820914,000000,1.63972,1.67512,1.60474,1.66585,1749707.7601085,0
+BC.US,D,19820915,000000,1.67512,1.68389,1.66585,1.68389,167857.51100962,0
+BC.US,D,19820916,000000,1.71021,1.73642,1.69226,1.69226,354867.83704283,0
+BC.US,D,19820917,000000,1.70124,1.72745,1.68389,1.71888,312902.69837235,0
+BC.US,D,19820920,000000,1.71888,1.72745,1.70124,1.71021,332060.58618306,0
+BC.US,D,19820921,000000,1.71888,1.73642,1.70124,1.73642,888537.2160127,0
+BC.US,D,19820922,000000,1.72745,1.75407,1.70124,1.70124,580193.93869746,0
+BC.US,D,19820923,000000,1.70124,1.71021,1.69226,1.71021,154171.13137891,0
+BC.US,D,19820924,000000,1.70124,1.70124,1.69226,1.69226,65685.491210556,0
+BC.US,D,19820927,000000,1.70124,1.70124,1.69226,1.69226,44701.400039188,0
+BC.US,D,19820928,000000,1.66585,1.70124,1.61361,1.61361,433321.53341664,0
+BC.US,D,19820929,000000,1.59596,1.60474,1.57842,1.5873,101259.93267615,0
+BC.US,D,19820930,000000,1.56097,1.57842,1.54323,1.5522,95785.380823871,0
+BC.US,D,19821001,000000,1.57005,1.59596,1.54323,1.57842,105822.39740553,0
+BC.US,D,19821004,000000,1.57005,1.57842,1.5522,1.57005,565599.53017355,0
+BC.US,D,19821005,000000,1.59596,1.61361,1.57005,1.5873,166030.29309153,0
+BC.US,D,19821006,000000,1.61361,1.63972,1.5873,1.62258,76627.493013158,0
+BC.US,D,19821007,000000,1.65717,1.67512,1.63972,1.67512,521808.18814242,0
+BC.US,D,19821008,000000,1.71888,1.75407,1.69226,1.75407,401393.41132783,0
+BC.US,D,19821011,000000,1.78068,1.8415,1.71888,1.82405,668682.62253808,0
+BC.US,D,19821012,000000,1.82405,1.8415,1.72745,1.76255,418724.08122046,0
+BC.US,D,19821013,000000,1.73642,1.75407,1.71888,1.71888,1353788.900633,0
+BC.US,D,19821014,000000,1.66585,1.69226,1.63972,1.67512,1710479.8973641,0
+BC.US,D,19821015,000000,1.66585,1.67512,1.649,1.67512,236274.19080178,0
+BC.US,D,19821018,000000,1.69226,1.70124,1.66585,1.68389,422377.50249919,0
+BC.US,D,19821019,000000,1.71021,1.71888,1.69226,1.69226,840184.42380962,0
+BC.US,D,19821020,000000,1.71021,1.71021,1.69226,1.71021,853869.7888829,0
+BC.US,D,19821021,000000,1.71021,1.72745,1.67512,1.71021,461600.2924564,0
+BC.US,D,19821022,000000,1.71021,1.71021,1.69226,1.70124,350304.35775603,0
+BC.US,D,19821025,000000,1.65717,1.69226,1.62258,1.63086,251781.70100602,0
+BC.US,D,19821026,000000,1.63972,1.649,1.62258,1.63086,415989.84896659,0
+BC.US,D,19821027,000000,1.68389,1.71888,1.63086,1.71021,606648.52349141,0
+BC.US,D,19821028,000000,1.71021,1.72745,1.70124,1.70124,675066.217841,0
+BC.US,D,19821029,000000,1.70124,1.71021,1.68389,1.71021,311990.61124945,0
+BC.US,D,19821101,000000,1.71021,1.72745,1.70124,1.71888,1072808.2370049,0
+BC.US,D,19821102,000000,1.73642,1.7451,1.71888,1.72745,321114.52615077,0
+BC.US,D,19821103,000000,1.76255,1.78856,1.72745,1.78856,986149.81475466,0
+BC.US,D,19821104,000000,1.77102,1.79754,1.73642,1.78068,516333.63629013,0
+BC.US,D,19821105,000000,1.78856,1.79754,1.77102,1.78068,363990.73738672,0
+BC.US,D,19821108,000000,1.7451,1.76255,1.72745,1.7451,330236.41193725,0
+BC.US,D,19821109,000000,1.76255,1.78068,1.7451,1.77102,860254.39874324,0
+BC.US,D,19821110,000000,1.75407,1.78068,1.72745,1.72745,459777.13276802,0
+BC.US,D,19821111,000000,1.7451,1.75407,1.72745,1.7451,195223.16836906,0
+BC.US,D,19821112,000000,1.7451,1.76255,1.72745,1.7451,126804.45946205,0
+BC.US,D,19821115,000000,1.72745,1.7451,1.71021,1.73642,213469.98361428,0
+BC.US,D,19821116,000000,1.71888,1.73642,1.70124,1.71888,154171.13137891,0
+BC.US,D,19821117,000000,1.72745,1.7451,1.71021,1.71021,97611.584184528,0
+BC.US,D,19821118,000000,1.71021,1.71021,1.69226,1.70124,449741.13074378,0
+BC.US,D,19821119,000000,1.71021,1.71888,1.69226,1.71888,330236.41193725,0
+BC.US,D,19821122,000000,1.70124,1.71021,1.67512,1.69226,601178.02986883,0
+BC.US,D,19821123,000000,1.63972,1.69226,1.5873,1.5873,270940.60337415,0
+BC.US,D,19821124,000000,1.61361,1.649,1.57842,1.63972,351219.4885512,0
+BC.US,D,19821126,000000,1.65717,1.66585,1.63972,1.65717,706085.29647918,0
+BC.US,D,19821129,000000,1.65717,1.67512,1.63972,1.65717,2255095.3363664,0
+BC.US,D,19821130,000000,1.68389,1.71021,1.65717,1.71021,167857.51100962,0
+BC.US,D,19821201,000000,1.71021,1.71888,1.69226,1.71888,7295.6824258238,0
+BC.US,D,19821202,000000,1.71888,1.73642,1.71021,1.72745,83013.117430921,0
+BC.US,D,19821203,000000,1.72745,1.7451,1.71021,1.71021,393184.62722167,0
+BC.US,D,19821206,000000,1.7451,1.78068,1.71021,1.75407,137749.50493693,0
+BC.US,D,19821207,000000,1.79754,1.82405,1.76255,1.82405,512683.25868367,0
+BC.US,D,19821208,000000,1.8067,1.82405,1.78068,1.8067,287361.21525872,0
+BC.US,D,19821209,000000,1.78856,1.8067,1.76255,1.76255,105822.39740553,0
+BC.US,D,19821210,000000,1.76255,1.77102,1.7451,1.75407,42878.240350799,0
+BC.US,D,19821213,000000,1.73642,1.7451,1.71888,1.73642,76627.493013158,0
+BC.US,D,19821214,000000,1.7451,1.77102,1.71888,1.71888,97611.584184528,0
+BC.US,D,19821215,000000,1.70124,1.71021,1.67512,1.70124,145960.31815791,0
+BC.US,D,19821216,000000,1.68389,1.71021,1.65717,1.67512,492621.40020942,0
+BC.US,D,19821217,000000,1.649,1.66585,1.63086,1.649,226237.17422012,0
+BC.US,D,19821220,000000,1.61361,1.649,1.57842,1.5873,251781.70100602,0
+BC.US,D,19821221,000000,1.57842,1.60474,1.5522,1.5873,536407.66945345,0
+BC.US,D,19821222,000000,1.59596,1.60474,1.57842,1.5873,321114.52615077,0
+BC.US,D,19821223,000000,1.61361,1.62258,1.59596,1.62258,58387.779669888,0
+BC.US,D,19821227,000000,1.65717,1.71888,1.5873,1.71888,261814.65935798,0
+BC.US,D,19821228,000000,1.68389,1.71021,1.65717,1.65717,154171.13137891,0
+BC.US,D,19821229,000000,1.68389,1.71021,1.649,1.70124,119505.73336395,0
+BC.US,D,19821230,000000,1.68389,1.69226,1.67512,1.68389,301956.63834006,0
+BC.US,D,19821231,000000,1.68389,1.69226,1.67512,1.69226,309255.36443815,0
+BC.US,D,19830103,000000,1.69226,1.71021,1.66585,1.69226,176979.39679609,0
+BC.US,D,19830104,000000,1.69226,1.70124,1.67512,1.70124,530017.98680599,0
+BC.US,D,19830105,000000,1.70124,1.71021,1.69226,1.69226,393184.62722167,0
+BC.US,D,19830106,000000,1.72745,1.78068,1.68389,1.78068,264554.97895638,0
+BC.US,D,19830107,000000,1.76255,1.78068,1.73642,1.7451,1655743.5098582,0
+BC.US,D,19830110,000000,1.75407,1.76255,1.73642,1.73642,298307.27529101,0
+BC.US,D,19830111,000000,1.7451,1.75407,1.73642,1.7451,273678.89385772,0
+BC.US,D,19830112,000000,1.7451,1.75407,1.73642,1.7451,348484.24173991,0
+BC.US,D,19830113,000000,1.7451,1.76255,1.72745,1.76255,108558.65877424,0
+BC.US,D,19830114,000000,1.76255,1.77102,1.75407,1.77102,482584.38362779,0
+BC.US,D,19830117,000000,1.77102,1.78068,1.75407,1.77102,268199.26921832,0
+BC.US,D,19830118,000000,1.78068,1.78856,1.76255,1.76255,109468.7167823,0
+BC.US,D,19830119,000000,1.77102,1.78856,1.75407,1.77102,416900.92153207,0
+BC.US,D,19830120,000000,1.77102,1.78068,1.76255,1.76255,41053.051547563,0
+BC.US,D,19830121,000000,1.75407,1.76255,1.7451,1.76255,307431.19019234,0
+BC.US,D,19830124,000000,1.75407,1.77102,1.73642,1.76255,183360.96298417,0
+BC.US,D,19830125,000000,1.76255,1.77102,1.7451,1.75407,130456.86618336,0
+BC.US,D,19830126,000000,1.76255,1.76255,1.75407,1.75407,86665.524152235,0
+BC.US,D,19830127,000000,1.76255,1.77102,1.75407,1.77102,178800.52736963,0
+BC.US,D,19830128,000000,1.77102,1.77102,1.76255,1.77102,311078.52412654,0
+BC.US,D,19830131,000000,1.78068,1.78856,1.77102,1.77102,109468.7167823,0
+BC.US,D,19830201,000000,1.77102,1.78068,1.76255,1.76255,545524.48245281,0
+BC.US,D,19830202,000000,1.76255,1.77102,1.75407,1.76255,40136.906194969,0
+BC.US,D,19830203,000000,1.76255,1.77102,1.75407,1.76255,102173.03435647,0
+BC.US,D,19830204,000000,1.77102,1.78068,1.76255,1.78068,89398.741848684,0
+BC.US,D,19830207,000000,1.79754,1.81547,1.78068,1.81547,119505.73336395,0
+BC.US,D,19830208,000000,1.8067,1.82405,1.78856,1.8067,54737.402063418,0
+BC.US,D,19830209,000000,1.79754,1.8067,1.78856,1.79754,62946.186169571,0
+BC.US,D,19830210,000000,1.81547,1.83302,1.78856,1.82405,88489.698398047,0
+BC.US,D,19830211,000000,1.83302,1.8415,1.81547,1.8415,75716.420447675,0
+BC.US,D,19830214,000000,1.86761,1.90329,1.83302,1.90329,288270.25870936,0
+BC.US,D,19830215,000000,1.92025,1.94666,1.89404,1.93809,280063.50371806,0
+BC.US,D,19830216,000000,1.93809,1.94666,1.92025,1.92025,110382.83302006,0
+BC.US,D,19830217,000000,1.89404,1.92951,1.85924,1.87697,184274.0646645,0
+BC.US,D,19830218,000000,1.88536,1.89404,1.87697,1.87697,301956.63834006,0
+BC.US,D,19830222,000000,1.85027,1.89404,1.8067,1.81547,171505.85950124,0
+BC.US,D,19830223,000000,1.79754,1.81547,1.77102,1.8067,92138.04688967,0
+BC.US,D,19830224,000000,1.81547,1.82405,1.8067,1.82405,110382.83302006,0
+BC.US,D,19830225,000000,1.81547,1.82405,1.79754,1.81547,219856.62258947,0
+BC.US,D,19830228,000000,1.85027,1.89404,1.79754,1.8415,357604.09841155,0
+BC.US,D,19830301,000000,1.86761,1.88536,1.8415,1.86761,387711.08992681,0
+BC.US,D,19830302,000000,1.85924,1.87697,1.8415,1.8415,427845.96700693,0
+BC.US,D,19830303,000000,1.85924,1.86761,1.85027,1.85924,151433.85545277,0
+BC.US,D,19830304,000000,1.85027,1.85924,1.83302,1.85027,127716.54658496,0
+BC.US,D,19830307,000000,1.82405,1.85027,1.78856,1.8067,113118.07983135,0
+BC.US,D,19830308,000000,1.75407,1.78856,1.71021,1.71888,172413.88839445,0
+BC.US,D,19830309,000000,1.71888,1.71888,1.71021,1.71888,92138.04688967,0
+BC.US,D,19830310,000000,1.75407,1.78856,1.71888,1.73642,242657.78610469,0
+BC.US,D,19830311,000000,1.73642,1.76255,1.71021,1.72745,83013.117430921,0
+BC.US,D,19830314,000000,1.72745,1.73642,1.71888,1.71888,52913.227817606,0
+BC.US,D,19830315,000000,1.70124,1.71888,1.69226,1.71888,248131.32339955,0
+BC.US,D,19830316,000000,1.73642,1.7451,1.71888,1.72745,85750.393357061,0
+BC.US,D,19830317,000000,1.71021,1.72745,1.69226,1.71888,160558.78491152,0
+BC.US,D,19830318,000000,1.73642,1.76255,1.71021,1.7451,435146.72221987,0
+BC.US,D,19830321,000000,1.77102,1.81547,1.72745,1.78856,280063.50371806,0
+BC.US,D,19830322,000000,1.8067,1.8067,1.78856,1.78856,106735.49908585,0
+BC.US,D,19830323,000000,1.78856,1.79754,1.78856,1.79754,102173.03435647,0
+BC.US,D,19830324,000000,1.79754,1.87697,1.78856,1.87697,551003.09253479,0
+BC.US,D,19830325,000000,1.85924,1.86761,1.8415,1.85924,67509.665456369,0
+BC.US,D,19830328,000000,1.85924,1.87697,1.8415,1.85924,142310.95510888,0
+BC.US,D,19830329,000000,1.86761,1.87697,1.85924,1.87697,171505.85950124,0
+BC.US,D,19830330,000000,1.87697,1.87697,1.86761,1.87697,123155.096413,0
+BC.US,D,19830331,000000,1.87697,1.87697,1.8415,1.8415,103999.23771713,0
+BC.US,D,19830404,000000,1.83302,1.85027,1.82405,1.8415,55646.445514057,0
+BC.US,D,19830405,000000,1.85924,1.85924,1.8415,1.85027,127716.54658496,0
+BC.US,D,19830406,000000,1.85924,1.93809,1.85924,1.91157,1673988.2959886,0
+BC.US,D,19830407,000000,1.91157,1.93809,1.89404,1.92025,728890.51822409,0
+BC.US,D,19830408,000000,1.92025,1.92951,1.89404,1.91157,239919.49562112,0
+BC.US,D,19830411,000000,1.91157,1.92025,1.89404,1.91157,455215.68259607,0
+BC.US,D,19830412,000000,1.91157,1.92025,1.90329,1.90329,1646619.5949568,0
+BC.US,D,19830413,000000,1.90329,1.92025,1.89404,1.91157,542793.2938712,0
+BC.US,D,19830414,000000,1.91157,2.04345,1.91157,2.03448,644965.31367026,0
+BC.US,D,19830415,000000,2.01704,2.01704,1.99061,2.00816,248131.32339955,0
+BC.US,D,19830418,000000,1.98195,2.02571,1.97308,1.98195,339359.31228115,0
+BC.US,D,19830419,000000,1.99949,1.99949,1.9642,1.97308,244486.01858019,0
+BC.US,D,19830420,000000,1.97308,2.03448,1.95563,2.03448,675066.217841,0
+BC.US,D,19830421,000000,2.04345,2.0608,2.02571,2.02571,338446.21060083,0
+BC.US,D,19830422,000000,2.0608,2.122,2.04345,2.0608,440616.20128504,0
+BC.US,D,19830425,000000,2.02571,2.05213,1.99949,2.00816,101259.93267615,0
+BC.US,D,19830426,000000,2.09609,2.20125,1.99061,2.20125,620333.88856469,0
+BC.US,D,19830427,000000,2.20125,2.22738,2.17484,2.18341,702435.93343013,0
+BC.US,D,19830428,000000,2.22738,2.24493,2.20125,2.23645,1196877.4496557,0
+BC.US,D,19830429,000000,2.22738,2.24493,2.20125,2.20125,659560.7367516,0
+BC.US,D,19830502,000000,2.19239,2.21013,2.17484,2.17484,565599.53017355,0
+BC.US,D,19830503,000000,2.19239,2.25369,2.13965,2.2184,1193229.1011641,0
+BC.US,D,19830504,000000,2.32397,2.36804,2.27134,2.35896,909520.29262665,0
+BC.US,D,19830505,000000,2.36804,2.39405,2.34132,2.37641,375850.91365678,0
+BC.US,D,19830506,000000,2.39405,2.47329,2.38538,2.44708,957868.01204261,0
+BC.US,D,19830509,000000,2.43771,2.43771,2.40293,2.42036,682367.98761136,0
+BC.US,D,19830510,000000,2.42036,2.42036,2.35059,2.35896,311078.52412654,0
+BC.US,D,19830511,000000,2.34132,2.34132,2.32397,2.33284,111296.9492578,0
+BC.US,D,19830512,000000,2.3148,2.33284,2.29745,2.33284,1762479.0089441,0
+BC.US,D,19830513,000000,2.3148,2.37641,2.3148,2.37641,150522.78288729,0
+BC.US,D,19830516,000000,2.35896,2.35896,2.29745,2.32397,166030.29309153,0
+BC.US,D,19830517,000000,2.30672,2.33284,2.28011,2.3148,114940.22496231,0
+BC.US,D,19830518,000000,2.33284,2.39405,2.33284,2.34132,230801.66806434,0
+BC.US,D,19830519,000000,2.35896,2.37641,2.34132,2.35896,84839.320791578,0
+BC.US,D,19830520,000000,2.35059,2.35896,2.32397,2.34132,72068.071956051,0
+BC.US,D,19830523,000000,2.32397,2.33284,2.27134,2.3148,213469.98361428,0
+BC.US,D,19830524,000000,2.34132,2.36804,2.32397,2.36804,160558.78491152,0
+BC.US,D,19830525,000000,2.39405,2.49064,2.39405,2.47329,522721.28982275,0
+BC.US,D,19830526,000000,2.45526,2.47329,2.45526,2.46422,169679.65614058,0
+BC.US,D,19830527,000000,2.47329,2.56082,2.47329,2.50799,346657.02382182,0
+BC.US,D,19830531,000000,2.52563,2.58714,2.51695,2.56949,364903.83906705,0
+BC.US,D,19830601,000000,2.56949,2.56949,2.50799,2.5342,226237.17422012,0
+BC.US,D,19830602,000000,2.55204,2.58714,2.5342,2.58714,219856.62258947,0
+BC.US,D,19830603,000000,2.5958,2.71843,2.57817,2.68373,419636.16834336,0
+BC.US,D,19830606,000000,2.66599,2.71843,2.64814,2.70108,234450.01655597,0
+BC.US,D,19830607,000000,2.70995,2.72749,2.63957,2.64814,394097.728902,0
+BC.US,D,19830608,000000,2.68373,2.74484,2.67477,2.71843,809176.5053031,0
+BC.US,D,19830609,000000,2.71843,2.77116,2.71843,2.75372,1330981.6497733,0
+BC.US,D,19830610,000000,2.75372,2.78003,2.74484,2.75372,324760.84552755,0
+BC.US,D,19830613,000000,2.7888,2.84144,2.76259,2.78003,403216.5710162,0
+BC.US,D,19830614,000000,2.78003,2.78003,2.71843,2.77116,655908.33003029,0
+BC.US,D,19830615,000000,2.78003,2.7888,2.77116,2.77116,215292.12874525,0
+BC.US,D,19830616,000000,2.7888,2.91132,2.7888,2.90264,280063.50371806,0
+BC.US,D,19830617,000000,2.90264,2.99027,2.90264,2.93784,539140.88714989,0
+BC.US,D,19830620,000000,2.95508,2.96386,2.92897,2.96386,244486.01858019,0
+BC.US,D,19830621,000000,2.9815,3.02566,2.96386,3.02566,481673.31106229,0
+BC.US,D,19830622,000000,3.02566,3.043,3.00792,3.043,500824.09697105,0
+BC.US,D,19830623,000000,3.02566,3.03422,2.91132,2.93784,1038148.9263345,0
+BC.US,D,19830624,000000,2.92019,2.92019,2.84144,2.87653,182450.9049761,0
+BC.US,D,19830627,000000,2.8851,2.92019,2.85849,2.8851,268199.26921832,0
+BC.US,D,19830628,000000,2.8851,2.89408,2.73587,2.73587,393184.62722167,0
+BC.US,D,19830629,000000,2.71843,2.71843,2.65712,2.69191,149610.69576438,0
+BC.US,D,19830630,000000,2.67477,2.71843,2.67477,2.68373,97611.584184528,0
+BC.US,D,19830701,000000,2.68373,2.71843,2.68373,2.71843,227150.27590044,0
+BC.US,D,19830705,000000,2.64814,2.68373,2.63957,2.68373,200695.69110649,0
+BC.US,D,19830706,000000,2.70108,2.71843,2.68373,2.71843,264554.97895638,0
+BC.US,D,19830707,000000,2.71843,2.71843,2.68373,2.68373,155994.2910673,0
+BC.US,D,19830708,000000,2.68373,2.70108,2.66599,2.66599,332973.6878634,0
+BC.US,D,19830711,000000,2.66599,2.70108,2.65712,2.68373,118592.63168363,0
+BC.US,D,19830712,000000,2.68373,2.70108,2.66599,2.68373,849310.3678258,0
+BC.US,D,19830713,000000,2.67477,2.70108,2.64814,2.67477,239919.49562112,0
+BC.US,D,19830714,000000,2.67477,2.70995,2.67477,2.67477,478023.94801325,0
+BC.US,D,19830715,000000,2.67477,2.67477,2.631,2.631,102173.03435647,0
+BC.US,D,19830718,000000,2.61306,2.61306,2.58714,2.58714,291010.57830776,0
+BC.US,D,19830719,000000,2.5958,2.60468,2.57817,2.57817,128627.61915044,0
+BC.US,D,19830720,000000,2.5958,2.75372,2.5958,2.73587,521808.18814242,0
+BC.US,D,19830721,000000,2.80595,2.94661,2.80595,2.85031,1127549.6972981,0
+BC.US,D,19830722,000000,2.82389,2.85031,2.79728,2.83237,260903.5867925,0
+BC.US,D,19830725,000000,2.83237,2.83237,2.7888,2.82389,237186.27792468,0
+BC.US,D,19830726,000000,2.82389,2.86775,2.82389,2.86775,257254.22374345,0
+BC.US,D,19830727,000000,2.87653,2.91132,2.86775,2.86775,231711.72607239,0
+BC.US,D,19830728,000000,2.85031,2.85849,2.80595,2.80595,155994.2910673,0
+BC.US,D,19830729,000000,2.7888,2.81512,2.7888,2.80595,114034.22518395,0
+BC.US,D,19830801,000000,2.7888,2.81512,2.78003,2.78003,296480.05737294,0
+BC.US,D,19830802,000000,2.78003,2.78003,2.73587,2.75372,153258.02969858,0
+BC.US,D,19830803,000000,2.74484,2.75372,2.69191,2.72749,269115.41457092,0
+BC.US,D,19830804,000000,2.72749,2.73587,2.71843,2.71843,55646.445514057,0
+BC.US,D,19830805,000000,2.72749,2.72749,2.70108,2.70995,303781.8271433,0
+BC.US,D,19830808,000000,2.70108,2.70108,2.66599,2.66599,350304.35775603,0
+BC.US,D,19830809,000000,2.67477,2.67477,2.57817,2.61306,397742.01916393,0
+BC.US,D,19830810,000000,2.631,2.64814,2.62193,2.64814,149610.69576438,0
+BC.US,D,19830811,000000,2.67477,2.71843,2.67477,2.71843,873027.67669361,0
+BC.US,D,19830812,000000,2.70108,2.73587,2.70108,2.73587,22821895.996154,0
+BC.US,D,19830815,000000,2.75372,2.79728,2.75372,2.7888,413251.55848302,0
+BC.US,D,19830816,000000,2.78003,2.78003,2.74484,2.74484,3399974.6889997,0
+BC.US,D,19830817,000000,2.76259,2.7888,2.75372,2.7888,651350.93808802,0
+BC.US,D,19830818,000000,2.7888,2.7888,2.73587,2.73587,331147.48450273,0
+BC.US,D,19830819,000000,2.73587,2.75372,2.72749,2.73587,39223.80451464,0
+BC.US,D,19830822,000000,2.75372,2.75372,2.72749,2.72749,55646.445514057,0
+BC.US,D,19830823,000000,2.71843,2.73587,2.68373,2.68373,41053.051547563,0
+BC.US,D,19830824,000000,2.70108,2.70995,2.70108,2.70108,88489.698398047,0
+BC.US,D,19830825,000000,2.70108,2.70108,2.70108,2.70108,27369.715589132,0
+BC.US,D,19830826,000000,2.70108,2.70108,2.70108,2.70108,42878.240350799,0
+BC.US,D,19830829,000000,2.70995,2.70995,2.70108,2.70108,18245.800687806,0
+BC.US,D,19830830,000000,2.70108,2.71843,2.70108,2.71843,160558.78491152,0
+BC.US,D,19830831,000000,2.70108,2.70995,2.70108,2.70108,323849.77296206,0
+BC.US,D,19830901,000000,2.71843,2.72749,2.70108,2.70108,568335.79154226,0
+BC.US,D,19830902,000000,2.70108,2.70108,2.67477,2.70108,75716.420447675,0
+BC.US,D,19830906,000000,2.70108,2.71843,2.67477,2.67477,1665777.4827677,0
+BC.US,D,19830907,000000,2.65712,2.66599,2.5958,2.61306,140489.82453533,0
+BC.US,D,19830908,000000,2.631,2.631,2.61306,2.62193,128627.61915044,0
+BC.US,D,19830909,000000,2.61306,2.61306,2.55204,2.58714,103087.15059423,0
+BC.US,D,19830912,000000,2.57817,2.61306,2.57817,2.5958,1068249.8305053,0
+BC.US,D,19830913,000000,2.61306,2.61306,2.5958,2.61306,69329.781472489,0
+BC.US,D,19830914,000000,2.5958,2.61306,2.5958,2.5958,184274.0646645,0
+BC.US,D,19830915,000000,2.61306,2.61306,2.5958,2.5958,88489.698398047,0
+BC.US,D,19830916,000000,2.5958,2.60468,2.57817,2.57817,130456.86618336,0
+BC.US,D,19830919,000000,2.58714,2.64814,2.58714,2.631,71158.013947991,0
+BC.US,D,19830920,000000,2.63957,2.74484,2.63957,2.70108,318374.20655237,0
+BC.US,D,19830921,000000,2.78003,2.85849,2.78003,2.85849,379498.24759097,0
+BC.US,D,19830922,000000,2.85849,3.05197,2.85849,3.03422,425111.73475307,0
+BC.US,D,19830923,000000,3.05197,3.05197,2.9815,3.03422,231711.72607239,0
+BC.US,D,19830926,000000,3.10431,3.10431,3.05197,3.07798,626719.51298246,0
+BC.US,D,19830927,000000,3.07798,3.27986,3.03422,3.20957,823770.91382701,0
+BC.US,D,19830928,000000,3.19203,3.27986,3.16542,3.26221,508127.89585625,0
+BC.US,D,19830929,000000,3.28863,3.34146,3.28863,3.2972,293744.81056164,0
+BC.US,D,19830930,000000,3.28863,3.2972,3.26221,3.27986,572897.24171421,0
+BC.US,D,19831003,000000,3.2972,3.2972,3.23619,3.25373,481673.31106229,0
+BC.US,D,19831004,000000,3.25373,3.32362,3.23619,3.31524,275502.05354611,0
+BC.US,D,19831005,000000,3.31524,3.37645,3.28863,3.37645,374931.7246319,0
+BC.US,D,19831006,000000,3.44653,3.51661,3.41115,3.51661,1204176.1757538,0
+BC.US,D,19831007,000000,3.49897,3.58669,3.49897,3.58669,406865.93406526,0
+BC.US,D,19831010,000000,3.58669,3.58669,3.54302,3.56037,357604.09841155,0
+BC.US,D,19831011,000000,3.56037,3.56914,3.49897,3.52518,447914.92738312,0
+BC.US,D,19831012,000000,3.51661,3.58669,3.49897,3.57831,473460.46872645,0
+BC.US,D,19831013,000000,3.56914,3.58669,3.56037,3.56914,2790592.9478118,0
+BC.US,D,19831014,000000,3.57831,3.57831,3.42878,3.45531,1474201.6483328,0
+BC.US,D,19831017,000000,3.45531,3.53406,3.45531,3.48172,280970.51805385,0
+BC.US,D,19831018,000000,3.49897,3.49897,3.46408,3.46408,352133.60478895,0
+BC.US,D,19831019,000000,3.44653,3.46408,3.42878,3.45531,346657.02382182,0
+BC.US,D,19831020,000000,3.46408,3.60432,3.46408,3.56914,268199.26921832,0
+BC.US,D,19831021,000000,3.56914,3.57831,3.49897,3.52518,258167.32542378,0
+BC.US,D,19831024,000000,3.49897,3.49897,3.46408,3.48172,145960.31815791,0
+BC.US,D,19831025,000000,3.46408,3.48172,3.42878,3.42878,464340.61205481,0
+BC.US,D,19831026,000000,3.3937,3.3937,3.30607,3.30607,300132.46409425,0
+BC.US,D,19831027,000000,3.32362,3.332,3.31524,3.32362,83925.204553828,0
+BC.US,D,19831028,000000,3.34146,3.36728,3.34146,3.34146,345744.93669893,0
+BC.US,D,19831031,000000,3.35871,3.36728,3.30607,3.30607,678716.59544747,0
+BC.US,D,19831101,000000,3.32362,3.32362,3.27986,3.28863,155994.2910673,0
+BC.US,D,19831102,000000,3.27078,3.27078,3.22742,3.23619,191572.79076259,0
+BC.US,D,19831103,000000,3.23619,3.25373,3.19203,3.23619,266382.19687447,0
+BC.US,D,19831104,000000,3.23619,3.26221,3.21835,3.21835,512683.25868367,0
+BC.US,D,19831107,000000,3.20081,3.26221,3.19203,3.25373,1016248.6898106,0
+BC.US,D,19831108,000000,3.25373,3.26221,3.22742,3.25373,313817.82916753,0
+BC.US,D,19831109,000000,3.25373,3.42878,3.25373,3.42878,733451.96839604,0
+BC.US,D,19831110,000000,3.42878,3.51661,3.40257,3.47265,962429.46221456,0
+BC.US,D,19831111,000000,3.47265,3.47265,3.45531,3.47265,121328.89305234,0
+BC.US,D,19831114,000000,3.47265,3.57831,3.47265,3.53406,1382979.7467957,0
+BC.US,D,19831115,000000,3.51661,3.63932,3.51661,3.59536,447008.92760476,0
+BC.US,D,19831116,000000,3.69205,3.76213,3.58669,3.76213,452023.8849446,0
+BC.US,D,19831117,000000,3.8672,3.92014,3.77947,3.79742,600718.4353564,0
+BC.US,D,19831118,000000,3.79742,3.79742,3.74439,3.76213,68415.665234738,0
+BC.US,D,19831121,000000,3.72695,3.74439,3.69205,3.7095,392727.06182408,0
+BC.US,D,19831122,000000,3.79742,3.84976,3.79742,3.81457,877588.11230814,0
+BC.US,D,19831123,000000,3.79742,3.81457,3.72695,3.72695,637669.63124444,0
+BC.US,D,19831125,000000,3.69205,3.76213,3.69205,3.76213,103999.23771713,0
+BC.US,D,19831128,000000,3.74439,3.74439,3.65716,3.67431,513143.86775352,0
+BC.US,D,19831129,000000,3.65716,3.67431,3.58669,3.65716,620790.43940486,0
+BC.US,D,19831130,000000,3.63932,3.72695,3.62177,3.69205,243120.42428939,0
+BC.US,D,19831201,000000,3.72695,3.83231,3.72695,3.83231,307431.19019234,0
+BC.US,D,19831202,000000,3.83231,3.83231,3.74439,3.77947,220762.62236784,0
+BC.US,D,19831205,000000,3.81457,3.97277,3.81457,3.97277,680084.21885312,0
+BC.US,D,19831206,000000,3.97277,4.09509,3.97277,4.04275,1134843.350609,0
+BC.US,D,19831207,000000,4.04275,4.13036,4.04275,4.13036,612123.0753437,0
+BC.US,D,19831208,000000,4.14791,4.16555,4.04275,4.0603,330236.41193725,0
+BC.US,D,19831209,000000,4.04275,4.13036,4.04275,4.13036,332060.58618306,0
+BC.US,D,19831212,000000,4.11302,4.13036,3.99002,4.00786,898572.20347951,0
+BC.US,D,19831213,000000,3.99002,4.04275,3.92014,4.02521,883061.649603,0
+BC.US,D,19831214,000000,3.99002,4.04275,3.93739,3.95502,268660.8928456,0
+BC.US,D,19831215,000000,3.97277,3.99002,3.92014,3.95502,1015337.6172451,0
+BC.US,D,19831216,000000,3.95502,3.95502,3.84976,3.95502,868923.79191925,0
+BC.US,D,19831219,000000,3.95502,4.07813,3.93739,4.00786,800963.66296725,0
+BC.US,D,19831220,000000,4.04275,4.0603,4.00786,4.02521,260903.5867925,0
+BC.US,D,19831221,000000,4.04275,4.04275,3.84976,3.90259,399112.68624185,0
+BC.US,D,19831222,000000,3.90259,4.00786,3.8672,3.90259,723414.95181439,0
+BC.US,D,19831223,000000,3.90259,3.90259,3.83231,3.83231,62946.186169571,0
+BC.US,D,19831227,000000,3.84976,3.84976,3.81457,3.83231,86665.524152235,0
+BC.US,D,19831228,000000,3.8672,4.00786,3.83231,3.88475,114940.22496231,0
+BC.US,D,19831229,000000,3.88475,3.95502,3.84976,3.93739,206625.77924151,0
+BC.US,D,19831230,000000,3.97277,4.04275,3.95502,4.02521,118592.63168363,0
+BC.US,D,19840103,000000,3.99002,3.99002,3.90259,3.90259,90767.379811755,0
+BC.US,D,19840104,000000,3.90259,4.02521,3.90259,4.02521,269572.9799685,0
+BC.US,D,19840105,000000,4.04275,4.28828,4.04275,4.21789,862995.73289908,0
+BC.US,D,19840106,000000,4.21789,4.39334,4.20094,4.35805,1148987.2956373,0
+BC.US,D,19840109,000000,4.32356,4.39334,4.25318,4.32356,415989.84896659,0
+BC.US,D,19840110,000000,4.35805,4.39334,4.3412,4.3412,221223.2314377,0
+BC.US,D,19840111,000000,4.3412,4.3412,4.21789,4.30562,439249.59243681,0
+BC.US,D,19840112,000000,4.3412,4.3761,4.20094,4.20094,117681.55911815,0
+BC.US,D,19840113,000000,4.28828,4.28828,4.183,4.28828,794118.44403706,0
+BC.US,D,19840116,000000,4.32356,4.44578,4.32356,4.44578,231711.72607239,0
+BC.US,D,19840117,000000,4.49004,4.49004,4.3412,4.35805,484406.52875875,0
+BC.US,D,19840118,000000,4.35805,4.35805,4.183,4.32356,560577.47093174,0
+BC.US,D,19840119,000000,4.35805,4.44578,4.3412,4.42863,316097.53969608,0
+BC.US,D,19840120,000000,4.42863,4.42863,4.39334,4.39334,93962.221135481,0
+BC.US,D,19840123,000000,4.35805,4.3761,4.28828,4.28828,102173.03435647,0
+BC.US,D,19840124,000000,4.14791,4.21789,4.14791,4.183,150977.30461261,0
+BC.US,D,19840125,000000,4.21789,4.23564,4.13036,4.14791,354410.27164524,0
+BC.US,D,19840126,000000,4.16555,4.16555,4.11302,4.14791,190662.73275452,0
+BC.US,D,19840127,000000,4.14791,4.16555,4.00786,4.00786,234904.53828128,0
+BC.US,D,19840130,000000,4.0603,4.0603,3.72695,3.77947,575630.45941067,0
+BC.US,D,19840131,000000,3.77947,3.81457,3.72695,3.77947,555564.54270674,0
+BC.US,D,19840201,000000,3.77947,4.02521,3.77947,3.81457,423743.09679,0
+BC.US,D,19840202,000000,3.83231,3.88475,3.77947,3.84976,838822.88774852,0
+BC.US,D,19840203,000000,3.88475,3.88475,3.69205,3.69205,738469.96940816,0
+BC.US,D,19840206,000000,3.56914,3.7095,3.49897,3.60432,308344.29187267,0
+BC.US,D,19840207,000000,3.63932,3.76213,3.58669,3.74439,96240.917106611,0
+BC.US,D,19840208,000000,3.7095,3.74439,3.62177,3.62177,444726.17340394,0
+BC.US,D,19840209,000000,3.60432,3.7095,3.5517,3.63932,141400.89710081,0
+BC.US,D,19840210,000000,3.62177,3.72695,3.60432,3.63932,232624.82775273,0
+BC.US,D,19840213,000000,3.63932,3.67431,3.60432,3.67431,296480.05737294,0
+BC.US,D,19840214,000000,3.7095,3.83231,3.7095,3.81457,779978.55723846,0
+BC.US,D,19840215,000000,3.84976,3.88475,3.77947,3.77947,319293.39557724,0
+BC.US,D,19840216,000000,3.74439,3.74439,3.63932,3.67431,1635675.5640395,0
+BC.US,D,19840217,000000,3.67431,3.67431,3.56914,3.60432,327954.67229386,0
+BC.US,D,19840221,000000,3.56914,3.58669,3.53406,3.56914,112660.51443376,0
+BC.US,D,19840222,000000,3.58669,3.58669,3.5517,3.56914,101718.51263116,0
+BC.US,D,19840223,000000,3.53406,3.5517,3.35871,3.48172,378130.62418532,0
+BC.US,D,19840224,000000,3.53406,3.58669,3.51661,3.56914,233083.40770773,0
+BC.US,D,19840227,000000,3.60432,3.65716,3.60432,3.62177,264554.97895638,0
+BC.US,D,19840228,000000,3.60432,3.60432,3.46408,3.48172,133191.09843723,0
+BC.US,D,19840229,000000,3.48172,3.49897,3.44653,3.48172,232171.32058483,0
+BC.US,D,19840301,000000,3.48172,3.48172,3.41115,3.46408,81195.030529645,0
+BC.US,D,19840302,000000,3.46408,3.7095,3.46408,3.67431,290553.01291018,0
+BC.US,D,19840305,000000,3.67431,3.69205,3.56914,3.62177,106735.49908585,0
+BC.US,D,19840306,000000,3.62177,3.67431,3.58669,3.58669,53365.720428081,0
+BC.US,D,19840307,000000,3.5517,3.5517,3.42878,3.49897,226237.17422012,0
+BC.US,D,19840308,000000,3.49897,3.5517,3.49897,3.51661,139576.722855,0
+BC.US,D,19840309,000000,3.51661,3.53406,3.49897,3.53406,88033.147557882,0
+BC.US,D,19840312,000000,3.56914,3.58669,3.51661,3.5517,461144.75617367,0
+BC.US,D,19840313,000000,3.5517,3.60432,3.51661,3.51661,253603.84613698,0
+BC.US,D,19840314,000000,3.49897,3.53406,3.41115,3.53406,925484.35367106,0
+BC.US,D,19840315,000000,3.49897,3.56914,3.49897,3.53406,151890.40629293,0
+BC.US,D,19840316,000000,3.77947,3.77947,3.53406,3.56914,1428592.2194004,0
+BC.US,D,19840319,000000,3.53406,3.5517,3.42878,3.46408,716574.80567131,0
+BC.US,D,19840320,000000,3.44653,3.46408,3.35871,3.42878,323392.20756448,0
+BC.US,D,19840321,000000,3.42878,3.49897,3.41115,3.49897,582478.72201313,0
+BC.US,D,19840322,000000,3.46408,3.5517,3.46408,3.46408,174239.07719768,0
+BC.US,D,19840323,000000,3.49897,3.62177,3.46408,3.62177,445636.23141199,0
+BC.US,D,19840326,000000,3.62177,3.7095,3.62177,3.63932,271397.15421431,0
+BC.US,D,19840327,000000,3.65716,3.72695,3.65716,3.65716,287361.21525872,0
+BC.US,D,19840328,000000,3.76213,3.76213,3.7095,3.72695,113118.07983135,0
+BC.US,D,19840329,000000,3.74439,3.83231,3.74439,3.81457,1084214.9061071,0
+BC.US,D,19840330,000000,3.84976,3.84976,3.79742,3.79742,296480.05737294,0
+BC.US,D,19840402,000000,3.83231,3.88475,3.79742,3.81457,247223.29450634,0
+BC.US,D,19840403,000000,3.83231,4.04275,3.83231,3.99002,1179091.2434804,0
+BC.US,D,19840404,000000,3.99002,4.07813,3.95502,4.04275,1386628.0952873,0
+BC.US,D,19840405,000000,4.0603,4.0603,3.97277,3.97277,998009.9910247,0
+BC.US,D,19840406,000000,3.92014,3.92014,3.77947,3.8672,295114.46308213,0
+BC.US,D,19840409,000000,3.95502,3.95502,3.79742,3.83231,951483.40218227,0
+BC.US,D,19840410,000000,3.84976,3.88475,3.83231,3.84976,492621.40020942,0
+BC.US,D,19840411,000000,3.8672,3.8672,3.7095,3.72695,264100.45723107,0
+BC.US,D,19840412,000000,3.7095,3.81457,3.65716,3.81457,872117.61868555,0
+BC.US,D,19840413,000000,3.81457,3.81457,3.77947,3.79742,435146.72221987,0
+BC.US,D,19840416,000000,3.77947,3.77947,3.7095,3.74439,76171.956730416,0
+BC.US,D,19840417,000000,3.72695,3.81457,3.7095,3.76213,171050.32321849,0
+BC.US,D,19840418,000000,3.71837,3.806,3.71837,3.771,240379.09013357,0
+BC.US,D,19840419,000000,3.771,3.82364,3.771,3.771,613037.19158144,0
+BC.US,D,19840423,000000,3.806,3.806,3.73611,3.73611,229888.56638401,0
+BC.US,D,19840424,000000,3.73611,3.78805,3.68318,3.771,111747.41275343,0
+BC.US,D,19840425,000000,3.75336,3.75336,3.66534,3.70072,303781.8271433,0
+BC.US,D,19840426,000000,3.70072,3.91106,3.70072,3.87607,2045735.3248711,0
+BC.US,D,19840427,000000,3.89372,3.98145,3.89372,3.91106,761277.22026792,0
+BC.US,D,19840430,000000,3.91106,3.92851,3.84099,3.92851,236274.19080178,0
+BC.US,D,19840501,000000,3.87607,3.98145,3.87607,3.94626,362167.57769834,0
+BC.US,D,19840502,000000,3.94626,3.98145,3.92851,3.9637,1011234.7470281,0
+BC.US,D,19840503,000000,3.9637,4.06877,3.9637,4.03397,455215.68259607,0
+BC.US,D,19840504,000000,4.05162,4.05162,3.87607,3.89372,422377.50249919,0
+BC.US,D,19840507,000000,3.87607,3.91106,3.85853,3.91106,185644.7317424,0
+BC.US,D,19840508,000000,3.94626,3.94626,3.89372,3.92851,292382.2599431,0
+BC.US,D,19840509,000000,3.92851,3.92851,3.84099,3.87607,384516.24860309,0
+BC.US,D,19840510,000000,3.87607,4.06877,3.87607,3.99879,539597.43799006,0
+BC.US,D,19840511,000000,3.99879,3.99879,3.84099,3.92851,213469.98361428,0
+BC.US,D,19840514,000000,3.92851,3.92851,3.771,3.82364,434690.1713797,0
+BC.US,D,19840515,000000,3.806,3.84099,3.70072,3.78805,533671.40808472,0
+BC.US,D,19840516,000000,3.806,3.91106,3.806,3.91106,186554.78975047,0
+BC.US,D,19840517,000000,3.89372,3.92851,3.78805,3.806,419186.71940515,0
+BC.US,D,19840518,000000,3.771,3.806,3.68318,3.70072,276873.73518144,0
+BC.US,D,19840521,000000,3.70072,3.771,3.51661,3.51661,358973.75093204,0
+BC.US,D,19840522,000000,3.56914,3.60432,3.37645,3.44653,574719.38684518,0
+BC.US,D,19840523,000000,3.44653,3.44653,3.34146,3.3937,560127.00743611,0
+BC.US,D,19840524,000000,3.41115,3.41115,3.35871,3.41115,232171.32058483,0
+BC.US,D,19840525,000000,3.41115,3.49897,3.37645,3.49897,218938.44812203,0
+BC.US,D,19840529,000000,3.46408,3.51661,3.41115,3.48172,88033.147557882,0
+BC.US,D,19840530,000000,3.44653,3.49897,3.42878,3.44653,118592.63168363,0
+BC.US,D,19840531,000000,3.42878,3.58669,3.41115,3.58669,246303.09092405,0
+BC.US,D,19840601,000000,3.60432,3.771,3.60432,3.771,365814.91163253,0
+BC.US,D,19840604,000000,3.84099,3.87607,3.78805,3.82364,580193.93869746,0
+BC.US,D,19840605,000000,3.78805,3.85853,3.771,3.85853,763560.98902616,0
+BC.US,D,19840606,000000,3.87607,3.92851,3.82364,3.92851,188378.96399628,0
+BC.US,D,19840607,000000,3.91106,3.92851,3.87607,3.87607,164662.66968589,0
+BC.US,D,19840608,000000,3.87607,3.91106,3.87607,3.89372,180168.15077528,0
+BC.US,D,19840611,000000,3.87607,3.89372,3.82364,3.84099,202062.29995471,0
+BC.US,D,19840612,000000,3.84099,3.85853,3.806,3.85853,711560.86288887,0
+BC.US,D,19840613,000000,3.85853,3.85853,3.82364,3.85853,256346.19485023,0
+BC.US,D,19840614,000000,3.85853,3.87607,3.806,3.87607,183818.52838175,0
+BC.US,D,19840615,000000,3.85853,3.89372,3.84099,3.87607,98523.671307433,0
+BC.US,D,19840618,000000,3.89372,4.01644,3.89372,3.99879,220762.62236784,0
+BC.US,D,19840619,000000,4.01644,4.03397,3.91106,3.94626,162836.46632522,0
+BC.US,D,19840620,000000,3.92851,3.98145,3.89372,3.94626,270483.03797657,0
+BC.US,D,19840621,000000,3.89372,3.94626,3.87607,3.94626,770856.67145198,0
+BC.US,D,19840622,000000,3.94626,4.05162,3.94626,4.01644,316097.53969608,0
+BC.US,D,19840625,000000,4.05162,4.15649,4.03397,4.08661,325218.41092514,0
+BC.US,D,19840626,000000,4.10435,4.13914,4.08661,4.08661,134557.70728545,0
+BC.US,D,19840627,000000,4.05162,4.19168,4.05162,4.06877,610298.90109788,0
+BC.US,D,19840628,000000,4.03397,4.13914,4.03397,4.13914,334343.34038388,0
+BC.US,D,19840629,000000,4.10435,4.17423,4.08661,4.08661,293290.28883633,0
+BC.US,D,19840702,000000,4.08661,4.12169,3.98145,4.01644,111296.9492578,0
+BC.US,D,19840703,000000,3.99879,4.06877,3.98145,4.06877,94876.337373232,0
+BC.US,D,19840705,000000,4.03397,4.15649,4.03397,4.12169,155537.74022714,0
+BC.US,D,19840706,000000,4.12169,4.19168,4.12169,4.17423,191118.26903727,0
+BC.US,D,19840709,000000,4.19168,4.20923,4.12169,4.15649,191572.79076259,0
+BC.US,D,19840710,000000,4.19168,4.29724,4.19168,4.26185,362619.05575139,0
+BC.US,D,19840711,000000,4.29724,4.29724,4.15649,4.19168,351677.05394878,0
+BC.US,D,19840712,000000,4.17423,4.20923,4.08661,4.19168,302415.21829507,0
+BC.US,D,19840713,000000,4.22706,4.29724,4.19168,4.24461,499004.99551235,0
+BC.US,D,19840716,000000,4.20923,4.22706,4.05162,4.10435,234904.53828128,0
+BC.US,D,19840717,000000,4.13914,4.34978,4.13914,4.29724,607109.13256127,0
+BC.US,D,19840718,000000,4.29724,4.31449,4.26185,4.31449,270483.03797657,0
+BC.US,D,19840719,000000,4.35805,4.41089,4.13036,4.13036,576547.61932068,0
+BC.US,D,19840720,000000,4.07813,4.07813,3.99002,4.00786,352587.11195685,0
+BC.US,D,19840723,000000,4.00786,4.02521,3.97277,3.97277,71611.521115887,0
+BC.US,D,19840724,000000,3.93739,4.00786,3.89372,3.97277,281886.66340644,0
+BC.US,D,19840725,000000,3.92014,4.02521,3.92014,4.00786,82558.595705601,0
+BC.US,D,19840726,000000,4.00786,4.07813,4.00786,4.07813,132734.54759707,0
+BC.US,D,19840727,000000,4.11302,4.23564,4.11302,4.21789,133643.59104771,0
+BC.US,D,19840730,000000,4.23564,4.30562,4.21789,4.21789,282797.73597192,0
+BC.US,D,19840731,000000,4.23564,4.25318,4.21789,4.21789,239919.49562112,0
+BC.US,D,19840801,000000,4.23564,4.41089,4.23564,4.3761,389533.23505778,0
+BC.US,D,19840802,000000,4.49871,4.7264,4.46353,4.60398,1574095.9867181,0
+BC.US,D,19840803,000000,4.74453,4.80564,4.70934,4.76178,1677637.6590377,0
+BC.US,D,19840806,000000,4.82318,5.05147,4.82318,4.96354,1188666.6364348,0
+BC.US,D,19840807,000000,4.92855,5.13879,4.92855,5.05147,917269.48222037,0
+BC.US,D,19840808,000000,4.98119,5.01618,4.85818,4.89337,1118421.7241671,0
+BC.US,D,19840809,000000,4.85818,4.92855,4.76178,4.9112,670963.34762406,0
+BC.US,D,19840810,000000,5.03363,5.10371,4.9459,4.98119,734820.60635911,0
+BC.US,D,19840813,000000,4.9459,4.96354,4.89337,4.9459,250415.09215779,0
+BC.US,D,19840814,000000,4.92855,4.96354,4.9112,4.92855,66138.998378452,0
+BC.US,D,19840815,000000,4.89337,4.9459,4.69169,4.69169,400933.81681538,0
+BC.US,D,19840816,000000,4.62162,4.87562,4.60398,4.84083,326588.06344563,0
+BC.US,D,19840817,000000,4.89337,4.96354,4.85818,4.9459,157360.89991553,0
+BC.US,D,19840820,000000,4.9112,4.92855,4.89337,4.9112,71611.521115887,0
+BC.US,D,19840821,000000,4.9459,5.01618,4.92855,4.99833,370375.34724707,0
+BC.US,D,19840822,000000,5.01618,5.01618,4.85818,4.89337,264554.97895638,0
+BC.US,D,19840823,000000,4.92855,4.96354,4.85818,4.92855,94420.801090491,0
+BC.US,D,19840824,000000,4.9459,4.96354,4.92855,4.92855,91685.554279195,0
+BC.US,D,19840827,000000,4.92855,4.9459,4.85818,4.92855,62033.084489242,0
+BC.US,D,19840828,000000,4.9459,4.96354,4.92855,4.96354,98068.135024692,0
+BC.US,D,19840829,000000,4.92855,4.99833,4.92855,4.99833,369918.7964069,0
+BC.US,D,19840830,000000,4.99833,5.03363,4.99833,5.03363,171962.4103414,0
+BC.US,D,19840831,000000,4.99833,5.03363,4.99833,5.01618,50629.459059364,0
+BC.US,D,19840904,000000,4.99833,4.99833,4.89337,4.9112,431495.33005598,0
+BC.US,D,19840905,000000,4.9112,4.9459,4.87562,4.92855,186554.78975047,0
+BC.US,D,19840906,000000,4.9112,4.92855,4.85818,4.89337,148696.57952663,0
+BC.US,D,19840907,000000,4.85818,4.89337,4.7264,4.74453,246303.09092405,0
+BC.US,D,19840910,000000,4.70934,4.7264,4.6567,4.7264,91225.959766764,0
+BC.US,D,19840911,000000,4.74453,4.84083,4.74453,4.80564,350304.35775603,0
+BC.US,D,19840912,000000,4.78819,4.82318,4.76178,4.78819,981584.30635302,0
+BC.US,D,19840913,000000,4.78819,4.85818,4.78819,4.82318,877135.61969767,0
+BC.US,D,19840914,000000,4.87562,4.9112,4.85818,4.85818,409147.67370865,0
+BC.US,D,19840917,000000,4.87562,4.92855,4.85818,4.89337,687383.95950863,0
+BC.US,D,19840918,000000,4.89337,4.9112,4.82318,4.82318,906326.46586035,0
+BC.US,D,19840919,000000,4.74453,4.80564,4.74453,4.74453,351677.05394878,0
+BC.US,D,19840920,000000,4.70934,4.78819,4.70934,4.7264,306519.10306944,0
+BC.US,D,19840921,000000,4.80564,4.87562,4.74453,4.76178,525004.04402356,0
+BC.US,D,19840924,000000,4.67415,4.70934,4.60398,4.60398,358973.75093204,0
+BC.US,D,19840925,000000,4.60398,4.63888,4.55125,4.60398,198869.48774583,0
+BC.US,D,19840926,000000,4.62162,4.6567,4.60398,4.62162,114034.22518395,0
+BC.US,D,19840927,000000,4.6567,4.74453,4.6567,4.69169,392269.4964265,0
+BC.US,D,19840928,000000,4.6567,4.69169,4.60398,4.63888,97154.01878694,0
+BC.US,D,19841001,000000,4.62162,4.69169,4.62162,4.63888,694226.13476656,0
+BC.US,D,19841002,000000,4.63888,4.6567,4.62162,4.62162,106277.93368826,0
+BC.US,D,19841003,000000,4.60398,4.62162,4.48126,4.55125,678260.0446073,0
+BC.US,D,19841004,000000,4.58664,4.60398,4.5339,4.56879,113572.60155667,0
+BC.US,D,19841005,000000,4.55125,4.58664,4.5339,4.55125,77542.623808331,0
+BC.US,D,19841008,000000,4.5339,4.55125,4.46353,4.49871,35578.499695284,0
+BC.US,D,19841009,000000,4.49871,4.51625,4.44578,4.44578,420549.27002368,0
+BC.US,D,19841010,000000,4.44578,4.44578,4.35805,4.35805,803698.90977855,0
+BC.US,D,19841011,000000,4.39334,4.44578,4.35805,4.44578,566509.5881816,0
+BC.US,D,19841012,000000,4.48126,4.67415,4.42863,4.6567,118137.09540088,0
+BC.US,D,19841015,000000,4.62162,4.78819,4.62162,4.67415,105822.39740553,0
+BC.US,D,19841016,000000,4.67415,4.69169,4.62162,4.62162,45612.472604671,0
+BC.US,D,19841017,000000,4.56879,4.60398,4.56879,4.56879,72979.144521535,0
+BC.US,D,19841018,000000,4.60398,4.62162,4.48126,4.58664,1533960.0950806,0
+BC.US,D,19841019,000000,4.63888,4.77922,4.63888,4.7264,703803.55683578,0
+BC.US,D,19841022,000000,4.7264,4.79697,4.70934,4.76178,279151.41659515,0
+BC.US,D,19841023,000000,4.76178,4.81442,4.74453,4.79697,181541.86152547,0
+BC.US,D,19841024,000000,4.76178,4.77922,4.74453,4.74453,81195.030529645,0
+BC.US,D,19841025,000000,4.76178,4.77922,4.7264,4.74453,101259.93267615,0
+BC.US,D,19841026,000000,4.74453,4.77922,4.67415,4.69169,385425.29205373,0
+BC.US,D,19841029,000000,4.67415,4.7264,4.6567,4.6567,77542.623808331,0
+BC.US,D,19841030,000000,4.69169,4.76178,4.67415,4.76178,161013.30663684,0
+BC.US,D,19841031,000000,4.76178,4.76178,4.7264,4.74453,107642.51342165,0
+BC.US,D,19841101,000000,4.79697,4.91968,4.79697,4.91968,540510.53967038,0
+BC.US,D,19841102,000000,4.90194,5.02485,4.90194,4.93723,931410.38357639,0
+BC.US,D,19841105,000000,4.97212,5.09513,4.97212,5.07719,1120249.9566426,0
+BC.US,D,19841106,000000,5.06004,5.07719,5.04249,5.07719,219400.07174931,0
+BC.US,D,19841107,000000,5.09513,5.09513,4.95497,4.97212,351219.4885512,0
+BC.US,D,19841108,000000,4.97212,4.97212,4.90194,4.91968,251781.70100602,0
+BC.US,D,19841109,000000,4.93723,5.02485,4.90194,4.93723,160097.16128425,0
+BC.US,D,19841112,000000,4.95497,4.95497,4.84931,4.88449,150064.20293228,0
+BC.US,D,19841113,000000,4.88449,4.90194,4.81442,4.81442,48805.284813553,0
+BC.US,D,19841114,000000,4.79697,4.83205,4.74453,4.77922,117681.55911815,0
+BC.US,D,19841115,000000,4.79697,4.79697,4.67415,4.70934,99436.772987761,0
+BC.US,D,19841116,000000,4.70934,4.81442,4.63888,4.63888,1112952.2451019,0
+BC.US,D,19841119,000000,4.70934,4.70934,4.49004,4.49004,274585.90819351,0
+BC.US,D,19841120,000000,4.54248,4.62162,4.54248,4.60398,197959.42973778,0
+BC.US,D,19841121,000000,4.56041,4.70934,4.56041,4.70934,515883.1727945,0
+BC.US,D,19841123,000000,4.70934,4.74453,4.69169,4.70934,119963.29876154,0
+BC.US,D,19841126,000000,4.70934,4.7264,4.67415,4.7264,240379.09013357,0
+BC.US,D,19841127,000000,4.70934,4.74453,4.70934,4.70934,61120.997366336,0
+BC.US,D,19841128,000000,4.70934,4.70934,4.56041,4.57757,588859.27364378,0
+BC.US,D,19841129,000000,4.56041,4.56041,4.4723,4.49004,72979.144521535,0
+BC.US,D,19841130,000000,4.49004,4.52493,4.4376,4.4723,598894.26111058,0
+BC.US,D,19841203,000000,4.50769,4.57757,4.49004,4.57757,254974.5132149,0
+BC.US,D,19841204,000000,4.62162,4.63888,4.36733,4.41996,602545.65327447,0
+BC.US,D,19841205,000000,4.38458,4.38458,4.20923,4.24461,955130.73611648,0
+BC.US,D,19841206,000000,4.24461,4.24461,4.02521,4.19168,1194595.7100123,0
+BC.US,D,19841207,000000,4.19168,4.24461,4.17423,4.22706,215292.12874525,0
+BC.US,D,19841210,000000,4.20923,4.24461,4.15649,4.24461,427845.96700693,0
+BC.US,D,19841211,000000,4.22706,4.31449,4.20923,4.31449,166481.77114459,0
+BC.US,D,19841212,000000,4.2795,4.31449,4.13914,4.13914,615318.93122484,0
+BC.US,D,19841213,000000,4.10435,4.13914,4.04275,4.06877,880783.96818929,0
+BC.US,D,19841214,000000,4.02521,4.20923,4.02521,4.17423,1143510.7146702,0
+BC.US,D,19841217,000000,4.20923,4.34978,4.19168,4.34978,377674.07334516,0
+BC.US,D,19841218,000000,4.49004,4.6567,4.45515,4.6567,573352.77799695,0
+BC.US,D,19841219,000000,4.60398,4.63888,4.49004,4.50769,883061.649603,0
+BC.US,D,19841220,000000,4.52493,4.56041,4.50769,4.50769,255428.0203828,0
+BC.US,D,19841221,000000,4.50769,4.50769,4.4376,4.49004,113572.60155667,0
+BC.US,D,19841224,000000,4.52493,4.67415,4.52493,4.63888,379044.74042308,0
+BC.US,D,19841226,000000,4.6567,4.74453,4.6567,4.74453,217572.85383122,0
+BC.US,D,19841227,000000,4.77922,4.77922,4.6567,4.6567,135925.3306911,0
+BC.US,D,19841228,000000,4.6567,4.74453,4.6567,4.74453,146419.91267035,0
+BC.US,D,19841231,000000,4.84931,4.86724,4.81442,4.83205,310165.42244622,0
+BC.US,D,19850102,000000,4.81442,4.81442,4.67415,4.7264,241289.14814161,0
+BC.US,D,19850103,000000,4.7264,4.79697,4.70934,4.70934,257713.81825588,0
+BC.US,D,19850104,000000,4.70934,4.79697,4.70934,4.79697,443811.04260876,0
+BC.US,D,19850107,000000,4.86724,4.91968,4.83205,4.90194,1563147.8975709,0
+BC.US,D,19850108,000000,4.90194,4.91968,4.83205,4.90194,236732.77075679,0
+BC.US,D,19850109,000000,4.90194,4.91968,4.77922,4.83205,157819.47987053,0
+BC.US,D,19850110,000000,4.88449,4.90194,4.77922,4.88449,326126.43981836,0
+BC.US,D,19850111,000000,4.88449,4.91968,4.84931,4.88449,356693.02584606,0
+BC.US,D,19850114,000000,4.86724,4.90194,4.84931,4.90194,213924.5053396,0
+BC.US,D,19850115,000000,4.93723,5.02485,4.90194,4.97212,544617.46811701,0
+BC.US,D,19850116,000000,4.97212,5.02485,4.93723,5.0075,180168.15077528,0
+BC.US,D,19850117,000000,5.02485,5.06004,4.98997,5.02485,1021728.3144499,0
+BC.US,D,19850118,000000,5.06004,5.09513,5.04249,5.06004,646335.98074818,0
+BC.US,D,19850121,000000,5.06004,5.27905,5.06004,5.2618,882149.5624801,0
+BC.US,D,19850122,000000,5.38471,5.5161,5.36657,5.41951,1277157.3493902,0
+BC.US,D,19850123,000000,5.4546,5.4546,5.36657,5.4546,442901.99915813,0
+BC.US,D,19850124,000000,5.4546,5.47253,5.40176,5.43725,190662.73275452,0
+BC.US,D,19850125,000000,5.41951,5.4546,5.41951,5.4546,186100.26802515,0
+BC.US,D,19850128,000000,5.4546,5.47253,5.43725,5.4546,200695.69110649,0
+BC.US,D,19850129,000000,5.41951,5.5511,5.41951,5.5161,312902.69837235,0
+BC.US,D,19850130,000000,5.56883,5.65626,5.53365,5.56883,403216.5710162,0
+BC.US,D,19850131,000000,5.53365,5.5511,5.5161,5.5511,314728.90173301,0
+BC.US,D,19850201,000000,5.56883,5.56883,5.47253,5.49846,217120.36122075,0
+BC.US,D,19850204,000000,5.4546,5.60363,5.4546,5.5161,428759.06868726,0
+BC.US,D,19850205,000000,5.5511,5.5511,5.47253,5.49846,169224.11985784,0
+BC.US,D,19850206,000000,5.53365,5.53365,5.4546,5.4546,103540.65776212,0
+BC.US,D,19850207,000000,5.49846,5.70909,5.49846,5.67391,440162.69411715,0
+BC.US,D,19850208,000000,5.69145,5.69145,5.60363,5.67391,362619.05575139,0
+BC.US,D,19850211,000000,5.67391,5.67391,5.62127,5.63862,104911.32484005,0
+BC.US,D,19850212,000000,5.63862,5.63862,5.58608,5.63862,121328.89305234,0
+BC.US,D,19850213,000000,5.63862,5.76124,5.63862,5.70909,459324.64015755,0
+BC.US,D,19850214,000000,5.79651,5.81416,5.74397,5.74397,509952.07010206,0
+BC.US,D,19850215,000000,5.74397,5.84945,5.74397,5.81416,443811.04260876,0
+BC.US,D,19850219,000000,5.77916,5.81416,5.70909,5.70909,225782.65249481,0
+BC.US,D,19850220,000000,5.70909,5.81416,5.67391,5.70909,131367.93874884,0
+BC.US,D,19850221,000000,5.67391,5.67391,5.4546,5.4546,289640.92578727,0
+BC.US,D,19850222,000000,5.4546,5.58608,5.43725,5.5511,471180.75819789,0
+BC.US,D,19850225,000000,5.5161,5.5161,5.40176,5.41951,236732.77075679,0
+BC.US,D,19850226,000000,5.41951,5.53365,5.40176,5.5161,244029.46774003,0
+BC.US,D,19850227,000000,5.53365,5.60363,5.53365,5.58608,129086.19910545,0
+BC.US,D,19850228,000000,5.62127,5.67391,5.58608,5.67391,49719.401051304,0
+BC.US,D,19850301,000000,5.67391,5.74397,5.65626,5.74397,111747.41275343,0
+BC.US,D,19850304,000000,5.77916,5.79651,5.69145,5.69145,789100.44302495,0
+BC.US,D,19850305,000000,5.69145,5.74397,5.69145,5.72654,84839.320791578,0
+BC.US,D,19850306,000000,5.70909,5.72654,5.60363,5.62127,1309544.051434,0
+BC.US,D,19850307,000000,5.5511,5.56883,5.49846,5.56883,338446.21060083,0
+BC.US,D,19850308,000000,5.60363,5.60363,5.49846,5.60363,290553.01291018,0
+BC.US,D,19850311,000000,5.60363,5.60363,5.5161,5.56883,105366.86112278,0
+BC.US,D,19850312,000000,5.56883,5.56883,5.49846,5.56883,282797.73597192,0
+BC.US,D,19850313,000000,5.5161,5.53365,5.31413,5.34942,567423.70441935,0
+BC.US,D,19850314,000000,5.31413,5.38471,5.31413,5.38471,292833.73799616,0
+BC.US,D,19850315,000000,5.38471,5.40176,5.34942,5.38471,167400.96016945,0
+BC.US,D,19850318,000000,5.38471,5.38471,5.17407,5.2618,175155.22255028,0
+BC.US,D,19850319,000000,5.24416,5.4546,5.24416,5.4546,248131.32339955,0
+BC.US,D,19850320,000000,5.41951,5.41951,5.29679,5.34942,344831.83501859,0
+BC.US,D,19850321,000000,5.34942,5.36657,5.20907,5.27905,225327.11621206,0
+BC.US,D,19850322,000000,5.24416,5.2618,5.06004,5.13879,327501.16512596,0
+BC.US,D,19850325,000000,5.13879,5.13879,4.77922,4.90194,951026.85134211,0
+BC.US,D,19850326,000000,4.91968,5.0075,4.91968,4.97212,268199.26921832,0
+BC.US,D,19850327,000000,4.93723,5.13879,4.93723,5.12135,729801.59078958,0
+BC.US,D,19850328,000000,5.20907,5.2618,5.19162,5.24416,478936.03513615,0
+BC.US,D,19850329,000000,5.2618,5.31413,5.2618,5.27905,295569.99936487,0
+BC.US,D,19850401,000000,5.27905,5.36657,5.27905,5.36657,144594.72386711,0
+BC.US,D,19850402,000000,5.34942,5.36657,5.24416,5.29679,258167.32542378,0
+BC.US,D,19850403,000000,5.2618,5.31413,5.24416,5.2618,279607.96743531,0
+BC.US,D,19850404,000000,5.22661,5.29679,5.20907,5.29679,133191.09843723,0
+BC.US,D,19850408,000000,5.31413,5.34942,5.27905,5.31413,378585.14591064,0
+BC.US,D,19850409,000000,5.27905,5.31413,5.17407,5.19162,525455.52207661,0
+BC.US,D,19850410,000000,5.22661,5.27905,5.20907,5.27905,536862.19117876,0
+BC.US,D,19850411,000000,5.31413,5.34942,5.29679,5.29679,401847.93305314,0
+BC.US,D,19850412,000000,5.29679,5.29679,5.22661,5.22661,286901.62074629,0
+BC.US,D,19850415,000000,5.27905,5.27905,5.20907,5.20907,209360.01149538,0
+BC.US,D,19850416,000000,5.20907,5.27905,5.20907,5.27905,288731.88233663,0
+BC.US,D,19850417,000000,5.31413,5.31413,5.2618,5.2618,46066.99432999,0
+BC.US,D,19850418,000000,5.29679,5.29679,5.20907,5.20907,113572.60155667,0
+BC.US,D,19850419,000000,5.20907,5.22661,5.17407,5.17407,79822.334336884,0
+BC.US,D,19850422,000000,5.20907,5.20907,5.15644,5.15644,91225.959766764,0
+BC.US,D,19850423,000000,5.11258,5.13879,5.06004,5.13879,356236.47500589,0
+BC.US,D,19850424,000000,5.11258,5.11258,4.97212,4.97212,279607.96743531,0
+BC.US,D,19850425,000000,4.97212,4.97212,4.73546,4.78819,670507.81134132,0
+BC.US,D,19850426,000000,4.77075,4.84931,4.77075,4.82318,480300.61486953,0
+BC.US,D,19850429,000000,4.78819,4.86724,4.78819,4.84931,496723.25586895,0
+BC.US,D,19850430,000000,4.80564,4.86724,4.77075,4.80564,871661.0678454,0
+BC.US,D,19850501,000000,4.80564,4.82318,4.7533,4.7533,273678.89385772,0
+BC.US,D,19850502,000000,4.77075,4.80564,4.7533,4.80564,118592.63168363,0
+BC.US,D,19850503,000000,4.77075,4.78819,4.73546,4.73546,455673.24799365,0
+BC.US,D,19850506,000000,4.73546,4.73546,4.59531,4.6301,488968.99348811,0
+BC.US,D,19850507,000000,4.6301,4.73546,4.56041,4.61255,271397.15421431,0
+BC.US,D,19850508,000000,4.59531,4.68303,4.48126,4.66519,1154460.8329322,0
+BC.US,D,19850509,000000,4.73546,4.98997,4.66519,4.98997,3036443.5461254,0
+BC.US,D,19850510,000000,5.06004,5.22661,5.06004,5.15644,1597816.3392582,0
+BC.US,D,19850513,000000,5.13879,5.17407,5.11258,5.11258,578366.72077938,0
+BC.US,D,19850514,000000,5.13879,5.15644,5.0075,5.06004,762646.87278841,0
+BC.US,D,19850515,000000,5.06004,5.09513,5.04249,5.07719,219856.62258947,0
+BC.US,D,19850516,000000,5.07719,5.13879,5.07719,5.13879,1044530.4925226,0
+BC.US,D,19850517,000000,5.13879,5.13879,5.02485,5.09513,1452309.5282682,0
+BC.US,D,19850520,000000,5.20907,5.2618,5.17407,5.2618,838360.24956381,0
+BC.US,D,19850521,000000,5.27905,5.31413,5.22661,5.31413,592969.24576268,0
+BC.US,D,19850522,000000,5.31413,5.31413,5.24416,5.27905,199329.08225827,0
+BC.US,D,19850523,000000,5.29679,5.29679,5.24416,5.27905,114034.22518395,0
+BC.US,D,19850524,000000,5.27905,5.31413,5.2618,5.31413,217120.36122075,0
+BC.US,D,19850528,000000,5.31413,5.31413,5.27905,5.29679,681453.87137361,0
+BC.US,D,19850529,000000,5.29679,5.29679,5.24416,5.24416,571530.63286599,0
+BC.US,D,19850530,000000,5.24416,5.24416,5.15644,5.19162,132277.99675691,0
+BC.US,D,19850531,000000,5.19162,5.19162,5.15644,5.17407,207081.31552425,0
+BC.US,D,19850603,000000,5.17407,5.27905,5.17407,5.27905,360792.85239072,0
+BC.US,D,19850604,000000,5.27905,5.29679,5.22661,5.27905,276873.73518144,0
+BC.US,D,19850605,000000,5.33188,5.42808,5.29679,5.42808,2393300.377586,0
+BC.US,D,19850606,000000,5.38471,5.49846,5.36657,5.49846,545070.97528491,0
+BC.US,D,19850607,000000,5.53365,5.53365,5.44622,5.48081,282343.2142466,0
+BC.US,D,19850610,000000,5.46317,5.53365,5.42808,5.5161,253150.33896908,0
+BC.US,D,19850611,000000,5.53365,5.56883,5.49846,5.49846,428302.5178471,0
+BC.US,D,19850612,000000,5.5511,5.5511,5.38471,5.38471,200695.69110649,0
+BC.US,D,19850613,000000,5.38471,5.5161,5.29679,5.29679,205258.15583586,0
+BC.US,D,19850614,000000,5.34942,5.38471,5.27905,5.38471,350304.35775603,0
+BC.US,D,19850617,000000,5.34942,5.38471,5.27905,5.27905,225327.11621206,0
+BC.US,D,19850618,000000,5.31413,5.33188,5.24416,5.27905,500371.60436057,0
+BC.US,D,19850619,000000,5.27905,5.27905,5.22661,5.24416,126804.45946205,0
+BC.US,D,19850620,000000,5.24416,5.24416,5.19162,5.24416,253150.33896908,0
+BC.US,D,19850621,000000,5.24416,5.2618,5.17407,5.22661,339359.31228115,0
+BC.US,D,19850624,000000,5.19162,5.27905,5.15644,5.27905,607562.63972917,0
+BC.US,D,19850625,000000,5.29679,5.38471,5.27905,5.31413,720681.73411793,0
+BC.US,D,19850626,000000,5.27905,5.31413,5.2618,5.27905,177433.91852141,0
+BC.US,D,19850627,000000,5.27905,5.31413,5.2618,5.27905,212554.85281911,0
+BC.US,D,19850628,000000,5.31413,5.34942,5.29679,5.33188,266382.19687447,0
+BC.US,D,19850701,000000,5.34942,5.44622,5.31413,5.44622,457039.85684189,0
+BC.US,D,19850702,000000,5.40176,5.44622,5.36657,5.38471,718401.00903196,0
+BC.US,D,19850703,000000,5.38471,5.40176,5.33188,5.38471,340272.41396148,0
+BC.US,D,19850705,000000,5.34942,5.40176,5.34942,5.36657,609845.39392999,0
+BC.US,D,19850708,000000,5.40176,5.40176,5.31413,5.38471,220312.1588722,0
+BC.US,D,19850709,000000,5.36657,5.42808,5.34942,5.36657,401847.93305314,0
+BC.US,D,19850710,000000,5.36657,5.53365,5.36657,5.53365,696508.88896737,0
+BC.US,D,19850711,000000,5.49846,5.53365,5.49846,5.5161,259992.51422702,0
+BC.US,D,19850712,000000,5.53365,5.5511,5.49846,5.5511,535040.0460478,0
+BC.US,D,19850715,000000,5.5511,5.56883,5.53365,5.56883,938714.18246159,0
+BC.US,D,19850716,000000,5.56883,5.71786,5.53365,5.71786,531388.6538839,0
+BC.US,D,19850717,000000,5.71786,5.80549,5.69145,5.78784,1682200.1237671,0
+BC.US,D,19850718,000000,5.7705,5.7705,5.73512,5.73512,786821.74705382,0
+BC.US,D,19850719,000000,5.67391,5.73512,5.65626,5.67391,977483.46525091,0
+BC.US,D,19850722,000000,5.63862,5.65626,5.58608,5.65626,90767.379811755,0
+BC.US,D,19850723,000000,5.67391,5.67391,5.43725,5.43725,350304.35775603,0
+BC.US,D,19850724,000000,5.43725,5.4546,5.27905,5.34942,430127.70665034,0
+BC.US,D,19850725,000000,5.31413,5.38471,5.31413,5.34942,232624.82775273,0
+BC.US,D,19850726,000000,5.38471,5.38471,5.31413,5.38471,216656.70847863,0
+BC.US,D,19850729,000000,5.34942,5.40176,5.31413,5.38471,91225.959766764,0
+BC.US,D,19850730,000000,5.38471,5.60363,5.2618,5.34942,179715.65816481,0
+BC.US,D,19850731,000000,5.33188,5.36657,5.31413,5.36657,116312.92115508,0
+BC.US,D,19850801,000000,5.38471,5.4546,5.38471,5.40176,209360.01149538,0
+BC.US,D,19850802,000000,5.36657,5.48081,5.36657,5.48081,62946.186169571,0
+BC.US,D,19850805,000000,5.48081,5.49846,5.40176,5.49846,102629.58519664,0
+BC.US,D,19850806,000000,5.49846,5.5161,5.38471,5.40176,561493.61628433,0
+BC.US,D,19850807,000000,5.34942,5.40176,5.31413,5.38471,301045.56577458,0
+BC.US,D,19850808,000000,5.41951,5.4546,5.36657,5.43725,207995.431762,0
+BC.US,D,19850809,000000,5.48081,5.48081,5.34942,5.38471,104911.32484005,0
+BC.US,D,19850812,000000,5.34942,5.40176,5.33188,5.40176,100347.84555324,0
+BC.US,D,19850813,000000,5.36657,5.4546,5.36657,5.40176,139576.722855,0
+BC.US,D,19850814,000000,5.40176,5.43725,5.40176,5.40176,709279.12324548,0
+BC.US,D,19850815,000000,5.40176,5.43725,5.38471,5.38471,125431.76326929,0
+BC.US,D,19850816,000000,5.34942,5.38471,5.31413,5.31413,441985.85380552,0
+BC.US,D,19850819,000000,5.31413,5.33188,5.2618,5.29679,377219.55161984,0
+BC.US,D,19850820,000000,5.29679,5.40176,5.29679,5.38471,310165.42244622,0
+BC.US,D,19850821,000000,5.38471,5.38471,5.27905,5.31413,254524.04971927,0
+BC.US,D,19850822,000000,5.31413,5.34942,5.18276,5.21803,214380.04162234,0
+BC.US,D,19850823,000000,5.21803,5.2618,5.20011,5.21803,60209.924800854,0
+BC.US,D,19850826,000000,5.21803,5.24416,5.16522,5.18276,623526.70077358,0
+BC.US,D,19850827,000000,5.16522,5.18276,5.09513,5.13032,382232.47984484,0
+BC.US,D,19850828,000000,5.16522,5.16522,5.09513,5.13032,259078.39798926,0
+BC.US,D,19850829,000000,5.13032,5.14767,5.09513,5.09513,410514.28255688,0
+BC.US,D,19850830,000000,5.11258,5.11258,5.06004,5.06004,234450.01655597,0
+BC.US,D,19850903,000000,5.09513,5.11258,5.06004,5.06004,213924.5053396,0
+BC.US,D,19850904,000000,5.06004,5.07719,5.02485,5.06004,50176.966448889,0
+BC.US,D,19850905,000000,5.02485,5.04249,5.02485,5.04249,396830.94659845,0
+BC.US,D,19850906,000000,5.06004,5.09513,5.06004,5.06004,283256.31592694,0
+BC.US,D,19850909,000000,5.09513,5.13032,5.06004,5.07719,275955.560714,0
+BC.US,D,19850910,000000,5.09513,5.09513,5.04249,5.06004,329320.26658466,0
+BC.US,D,19850911,000000,5.02485,5.09513,5.0075,5.09513,413251.55848302,0
+BC.US,D,19850912,000000,5.09513,5.09513,5.04249,5.06004,190207.19647179,0
+BC.US,D,19850913,000000,5.04249,5.06004,5.0075,5.0075,800963.66296725,0
+BC.US,D,19850916,000000,5.0075,5.02485,4.98119,5.02485,457954.98763706,0
+BC.US,D,19850917,000000,5.0075,5.02485,4.9459,5.0075,241289.14814161,0
+BC.US,D,19850918,000000,4.96354,5.02485,4.96354,5.0075,405952.83238493,0
+BC.US,D,19850919,000000,5.02485,5.06004,5.0075,5.02485,1180459.8814433,0
+BC.US,D,19850920,000000,5.02485,5.04249,5.0075,5.0075,165121.2496409,0
+BC.US,D,19850923,000000,5.13032,5.20011,5.09513,5.18276,1251160.3299937,0
+BC.US,D,19850924,000000,5.18276,5.24416,5.18276,5.20011,951940.96757986,0
+BC.US,D,19850925,000000,5.21803,5.21803,5.18276,5.18276,187012.35514805,0
+BC.US,D,19850926,000000,5.18276,5.20011,5.16522,5.18276,107191.03536859,0
+BC.US,D,19850930,000000,5.20011,5.20011,5.18276,5.20011,102629.58519664,0
+BC.US,D,19851001,000000,5.18276,5.2618,5.18276,5.21803,290094.43295517,0
+BC.US,D,19851002,000000,5.21803,5.31413,5.21803,5.31413,155537.74022714,0
+BC.US,D,19851003,000000,5.29679,5.31413,5.27905,5.31413,66138.998378452,0
+BC.US,D,19851004,000000,5.29679,5.29679,5.24416,5.24416,79822.334336884,0
+BC.US,D,19851007,000000,5.21803,5.24416,5.21803,5.21803,72979.144521535,0
+BC.US,D,19851008,000000,5.20011,5.2618,5.16522,5.21803,425111.73475307,0
+BC.US,D,19851009,000000,5.21803,5.2618,5.21803,5.21803,301501.10205731,0
+BC.US,D,19851010,000000,5.20011,5.24416,5.20011,5.24416,225327.11621206,0
+BC.US,D,19851011,000000,5.20011,5.27905,5.20011,5.27905,335252.38383453,0
+BC.US,D,19851014,000000,5.27905,5.31413,5.24416,5.31413,34209.861732214,0
+BC.US,D,19851015,000000,5.31413,5.40176,5.31413,5.40176,520899.14469178,0
+BC.US,D,19851016,000000,5.38471,5.4546,5.38471,5.43725,773135.36742311,0
+BC.US,D,19851017,000000,5.41951,5.43725,5.36657,5.38471,201605.74911455,0
+BC.US,D,19851018,000000,5.36657,5.43725,5.33188,5.43725,622617.65732294,0
+BC.US,D,19851021,000000,5.4546,5.4546,5.41951,5.4546,86665.524152235,0
+BC.US,D,19851022,000000,5.41951,5.4546,5.41951,5.41951,406414.4560122,0
+BC.US,D,19851023,000000,5.43725,5.43725,5.38471,5.40176,315642.00341334,0
+BC.US,D,19851024,000000,5.43725,5.43725,5.40176,5.40176,75258.855050087,0
+BC.US,D,19851025,000000,5.41951,5.43725,5.40176,5.41951,490796.21140619,0
+BC.US,D,19851028,000000,5.38471,5.4546,5.36657,5.4546,162836.46632522,0
+BC.US,D,19851029,000000,5.49846,5.5511,5.48081,5.5511,163294.03172281,0
+BC.US,D,19851030,000000,5.53365,5.68268,5.53365,5.63862,847028.6281824,0
+BC.US,D,19851031,000000,5.60363,5.68268,5.58608,5.68268,369462.24556674,0
+BC.US,D,19851101,000000,5.73512,5.78784,5.70022,5.75285,2422948.7891463,0
+BC.US,D,19851104,000000,5.75285,5.75285,5.60363,5.65626,190662.73275452,0
+BC.US,D,19851105,000000,5.63862,5.71786,5.62127,5.70022,327954.67229386,0
+BC.US,D,19851106,000000,5.71786,5.7705,5.68268,5.71786,700154.19378674,0
+BC.US,D,19851107,000000,5.75285,5.7705,5.65626,5.68268,98068.135024692,0
+BC.US,D,19851108,000000,5.68268,5.71786,5.62127,5.71786,227150.27590044,0
+BC.US,D,19851111,000000,5.70022,5.75285,5.68268,5.73512,614401.77131484,0
+BC.US,D,19851112,000000,5.73512,5.7705,5.71786,5.75285,381323.43639421,0
+BC.US,D,19851113,000000,5.78784,5.85812,5.75285,5.82284,491247.68945925,0
+BC.US,D,19851114,000000,5.84028,5.93727,5.82284,5.93727,388620.13337745,0
+BC.US,D,19851115,000000,5.97196,5.97196,5.85812,5.87546,539140.88714989,0
+BC.US,D,19851118,000000,5.85812,5.90208,5.80549,5.82284,666399.86833726,0
+BC.US,D,19851119,000000,5.84028,5.90208,5.84028,5.87546,189748.61651677,0
+BC.US,D,19851120,000000,5.90208,6.00705,5.85812,5.95451,274133.41558303,0
+BC.US,D,19851121,000000,5.95451,6.12139,5.93727,6.10365,444268.60800635,0
+BC.US,D,19851122,000000,6.04224,6.12139,6.0247,6.05989,165573.74225137,0
+BC.US,D,19851125,000000,6.0247,6.05989,5.97196,6.04224,156450.84190747,0
+BC.US,D,19851126,000000,6.00705,6.05989,6.00705,6.00705,75716.420447675,0
+BC.US,D,19851127,000000,6.04224,6.17373,6.0247,6.17373,307888.75558993,0
+BC.US,D,19851129,000000,6.19108,6.19108,6.13844,6.15619,104911.32484005,0
+BC.US,D,19851202,000000,6.12139,6.13844,6.07734,6.13844,176063.25144349,0
+BC.US,D,19851203,000000,6.10365,6.17373,6.07734,6.17373,225327.11621206,0
+BC.US,D,19851204,000000,6.19108,6.2788,6.19108,6.2788,288270.25870936,0
+BC.US,D,19851205,000000,6.3052,6.3052,6.22626,6.2788,511319.69350771,0
+BC.US,D,19851206,000000,6.24381,6.26164,6.20892,6.24381,125891.35778172,0
+BC.US,D,19851209,000000,6.26164,6.32285,6.20892,6.22626,737559.91140009,0
+BC.US,D,19851210,000000,6.26164,6.2788,6.22626,6.22626,312902.69837235,0
+BC.US,D,19851211,000000,6.22626,6.39313,6.22626,6.37529,306972.61023733,0
+BC.US,D,19851212,000000,6.37529,6.42793,6.37529,6.41058,369462.24556674,0
+BC.US,D,19851213,000000,6.39313,6.64704,6.37529,6.62959,1159020.2539892,0
+BC.US,D,19851216,000000,6.66518,6.66518,6.46311,6.50698,639488.73270313,0
+BC.US,D,19851217,000000,6.48065,6.64704,6.46311,6.55941,392727.06182408,0
+BC.US,D,19851218,000000,6.55941,6.61214,6.54216,6.54216,367180.50592334,0
+BC.US,D,19851219,000000,6.54216,6.54216,6.41058,6.44547,522721.28982275,0
+BC.US,D,19851220,000000,6.48065,6.54216,6.41058,6.50698,597070.08686477,0
+BC.US,D,19851223,000000,6.52462,6.54216,6.41058,6.42793,131367.93874884,0
+BC.US,D,19851224,000000,6.41058,6.42793,6.26164,6.2788,219856.62258947,0
+BC.US,D,19851226,000000,6.3052,6.35804,6.2788,6.32285,74805.347882192,0
+BC.US,D,19851227,000000,6.35804,6.41058,6.3402,6.35804,198414.96602051,0
+BC.US,D,19851230,000000,6.37529,6.37529,6.26164,6.3402,102173.03435647,0
+BC.US,D,19851231,000000,6.35804,6.41058,6.3402,6.39313,306519.10306944,0
+BC.US,D,19860102,000000,6.39313,6.41058,6.3402,6.41058,137749.50493693,0
+BC.US,D,19860103,000000,6.41058,6.62959,6.39313,6.57715,199329.08225827,0
+BC.US,D,19860106,000000,6.57715,6.64704,6.54216,6.64704,306972.61023733,0
+BC.US,D,19860107,000000,6.66518,6.86644,6.66518,6.86644,427845.96700693,0
+BC.US,D,19860108,000000,6.90163,7.18234,6.81382,6.81382,704714.62940126,0
+BC.US,D,19860109,000000,6.77883,6.77883,6.62959,6.68213,356693.02584606,0
+BC.US,D,19860110,000000,6.74383,6.77883,6.64704,6.64704,301956.63834006,0
+BC.US,D,19860113,000000,6.63856,6.70864,6.55941,6.63856,168766.55446025,0
+BC.US,D,19860114,000000,6.70864,6.74383,6.6912,6.72619,213011.40365927,0
+BC.US,D,19860115,000000,6.70864,6.72619,6.6912,6.6912,707908.45616756,0
+BC.US,D,19860116,000000,6.6559,6.67335,6.5947,6.67335,71158.013947991,0
+BC.US,D,19860117,000000,6.70864,6.70864,6.5947,6.6559,212097.28742153,0
+BC.US,D,19860120,000000,6.62121,6.62121,6.50698,6.57715,168306.95994782,0
+BC.US,D,19860121,000000,6.57715,6.5947,6.52462,6.52462,110382.83302006,0
+BC.US,D,19860122,000000,6.52462,6.55941,6.48953,6.52462,150977.30461261,0
+BC.US,D,19860123,000000,6.52462,6.63856,6.48953,6.55941,191118.26903727,0
+BC.US,D,19860124,000000,6.57715,6.5947,6.52462,6.52462,288731.88233663,0
+BC.US,D,19860127,000000,6.48953,6.55941,6.48953,6.55941,228973.43558883,0
+BC.US,D,19860128,000000,6.55941,6.74383,6.54216,6.72619,379953.78387371,0
+BC.US,D,19860129,000000,6.6912,7.0065,6.6912,6.91059,374482.27569369,0
+BC.US,D,19860130,000000,6.94549,7.22601,6.94549,7.22601,339359.31228115,0
+BC.US,D,19860131,000000,7.20857,7.35759,7.20857,7.31343,689667.72826687,0
+BC.US,D,19860203,000000,7.26129,7.55946,7.26129,7.49775,1012148.8632659,0
+BC.US,D,19860204,000000,7.52426,7.61179,7.49775,7.59445,491708.2985291,0
+BC.US,D,19860205,000000,7.62963,7.64678,7.5768,7.64678,521808.18814242,0
+BC.US,D,19860206,000000,7.66422,7.99777,7.66422,7.96268,592052.08585265,0
+BC.US,D,19860207,000000,7.92779,8.27849,7.79631,8.16435,1421747.0004702,0
+BC.US,D,19860210,000000,8.18179,8.18179,8.12936,8.1468,370375.34724707,0
+BC.US,D,19860211,000000,8.09426,8.09426,7.91015,7.96268,557845.26779271,0
+BC.US,D,19860212,000000,7.92779,7.92779,7.62963,7.62963,1016704.2260933,0
+BC.US,D,19860213,000000,7.68237,7.74337,7.66422,7.74337,591597.56412734,0
+BC.US,D,19860214,000000,7.74337,7.84895,7.74337,7.84895,376301.3771524,0
+BC.US,D,19860218,000000,8.11191,8.33083,7.77837,8.11191,398196.54088925,0
+BC.US,D,19860219,000000,8.11191,8.26095,7.96268,8.1468,278922.12661764,0
+BC.US,D,19860220,000000,8.18179,8.33083,8.11191,8.26095,454757.10264106,0
+BC.US,D,19860221,000000,8.07672,8.29584,7.96268,8.07672,283709.82309484,0
+BC.US,D,19860224,000000,8.03286,8.11191,7.81356,7.92779,170821.03324099,0
+BC.US,D,19860225,000000,7.99777,8.07672,7.81356,7.89251,273904.12560553,0
+BC.US,D,19860226,000000,7.89251,7.99777,7.84895,7.89251,318832.78650738,0
+BC.US,D,19860227,000000,7.96268,7.99777,7.89251,7.92779,164209.16251799,0
+BC.US,D,19860228,000000,7.96268,8.07672,7.81356,7.84895,1101320.344252,0
+BC.US,D,19860303,000000,7.89251,7.89251,7.62963,7.74337,379266.92849861,0
+BC.US,D,19860304,000000,7.74337,7.92779,7.66422,7.77837,682367.98761136,0
+BC.US,D,19860305,000000,7.70858,7.77837,7.66422,7.74337,514968.04199933,0
+BC.US,D,19860306,000000,7.77837,7.84895,7.77837,7.84895,230344.10266675,0
+BC.US,D,19860307,000000,7.89251,7.89251,7.84895,7.89251,271166.84967939,0
+BC.US,D,19860310,000000,7.81356,7.92779,7.81356,7.92779,269344.70454843,0
+BC.US,D,19860311,000000,7.96268,8.03286,7.92779,7.96268,465709.25001788,0
+BC.US,D,19860312,000000,8.03286,8.47927,7.96268,8.36601,955130.73611648,0
+BC.US,D,19860313,000000,8.4012,8.70055,8.26095,8.70055,662980.80982314,0
+BC.US,D,19860314,000000,8.73248,9.10268,8.70055,9.06642,679856.95799046,0
+BC.US,D,19860317,000000,8.91768,9.06642,8.84839,9.03349,361712.0414156,0
+BC.US,D,19860318,000000,8.999,9.25309,8.999,9.18134,830379.74087775,0
+BC.US,D,19860319,000000,9.21593,9.98859,9.18134,9.58842,756258.20469838,0
+BC.US,D,19860320,000000,9.65347,9.88214,9.65347,9.83877,802099.96728055,0
+BC.US,D,19860321,000000,9.83877,10.0221,9.76879,9.92061,562178.44254459,0
+BC.US,D,19860324,000000,9.92061,10.0999,9.5145,9.62094,562404.68884981,0
+BC.US,D,19860325,000000,9.58842,9.62094,9.25309,9.47113,368324.92669601,0
+BC.US,D,19860326,000000,9.47113,9.80527,9.43565,9.80527,951026.85134211,0
+BC.US,D,19860327,000000,10.0221,10.0999,9.92061,9.92061,477110.84633292,0
+BC.US,D,19860331,000000,9.62094,9.83877,9.62094,9.76879,134557.70728545,0
+BC.US,D,19860401,000000,9.69783,9.7343,8.76777,9.18134,665036.3031613,0
+BC.US,D,19860402,000000,9.06642,9.28838,8.999,9.25309,267060.93579018,0
+BC.US,D,19860403,000000,9.28838,9.36664,8.84839,9.06642,296252.79651027,0
+BC.US,D,19860404,000000,9.10268,9.1363,8.88269,8.88269,295797.26022753,0
+BC.US,D,19860407,000000,8.91768,8.95414,8.47927,8.84839,374254.00027362,0
+BC.US,D,19860408,000000,8.91768,9.43565,8.91768,9.43565,478936.03513615,0
+BC.US,D,19860409,000000,9.58842,9.7343,9.5145,9.58842,525004.04402356,0
+BC.US,D,19860410,000000,9.65347,9.65347,9.28838,9.28838,181082.26701304,0
+BC.US,D,19860411,000000,9.36664,9.43565,9.18134,9.18134,164890.94510597,0
+BC.US,D,19860414,000000,9.1363,9.21593,9.06642,9.21593,266604.38495001,0
+BC.US,D,19860415,000000,9.21593,9.25309,9.1363,9.18134,234904.53828128,0
+BC.US,D,19860416,000000,9.1363,9.55097,9.1363,9.5145,881237.47535719,0
+BC.US,D,19860417,000000,9.55097,9.88214,9.43565,9.7343,589544.09990402,0
+BC.US,D,19860418,000000,9.7343,9.7343,9.18134,9.69783,239464.97389581,0
+BC.US,D,19860421,000000,9.58842,9.7343,9.55097,9.58842,305836.30592403,0
+BC.US,D,19860422,000000,9.66234,9.84764,9.58842,9.58842,608931.27769223,0
+BC.US,D,19860423,000000,9.55097,9.58842,9.39819,9.43565,188378.96399628,0
+BC.US,D,19860424,000000,9.62882,9.69783,9.33137,9.48,270713.34251149,0
+BC.US,D,19860425,000000,9.48,9.58842,9.25309,9.5145,1261650.8537433,0
+BC.US,D,19860428,000000,9.55097,9.69783,9.39819,9.62882,652489.27151616,0
+BC.US,D,19860429,000000,9.69783,9.84764,9.66234,9.76879,663665.63608339,0
+BC.US,D,19860430,000000,9.76879,9.88214,9.66234,9.69783,462965.88674722,0
+BC.US,D,19860501,000000,9.55097,9.62882,9.10268,9.29815,402762.04929089,0
+BC.US,D,19860502,000000,9.39819,9.5145,9.03349,9.14597,229888.56638401,0
+BC.US,D,19860505,000000,9.10268,9.39819,9.10268,9.36664,167857.51100962,0
+BC.US,D,19860506,000000,9.29815,9.48,9.21593,9.48,257025.94832336,0
+BC.US,D,19860507,000000,9.39819,9.5145,9.36664,9.48,209132.75063272,0
+BC.US,D,19860508,000000,9.43565,9.88214,9.43565,9.88214,123611.64725316,0
+BC.US,D,19860509,000000,9.92061,9.92061,9.69783,9.7343,248363.65704932,0
+BC.US,D,19860512,000000,9.66234,9.81315,9.58842,9.69783,415760.55898908,0
+BC.US,D,19860513,000000,9.7343,10.366,9.69783,10.1848,621478.30933737,0
+BC.US,D,19860514,000000,10.1483,10.1483,9.88214,9.99744,320886.25073069,0
+BC.US,D,19860515,000000,10.0655,10.1848,9.99744,9.99744,391128.11932608,0
+BC.US,D,19860516,000000,9.99744,10.031,9.84764,9.88214,271851.67593963,0
+BC.US,D,19860519,000000,9.92061,9.96401,9.88214,9.92061,305152.49422121,0
+BC.US,D,19860520,000000,9.96401,9.99744,9.88214,9.92061,288952.04129734,0
+BC.US,D,19860521,000000,9.96401,9.96401,9.7343,9.76879,372885.36231055,0
+BC.US,D,19860522,000000,9.76879,10.2173,9.66234,10.0999,737104.37511736,0
+BC.US,D,19860523,000000,10.0999,10.2173,10.031,10.2173,252466.52726626,0
+BC.US,D,19860527,000000,10.4361,10.4804,10.2173,10.4006,270940.60337415,0
+BC.US,D,19860528,000000,10.5149,10.7347,10.5149,10.6283,793889.15405956,0
+BC.US,D,19860529,000000,10.7347,10.7702,10.5849,10.7347,378814.43588815,0
+BC.US,D,19860530,000000,10.6618,10.7347,10.5849,10.6992,168766.55446025,0
+BC.US,D,19860602,000000,10.6992,10.8126,10.5849,10.6992,262955.02190097,0
+BC.US,D,19860603,000000,10.7702,11.2167,10.6618,11.1842,323623.52665684,0
+BC.US,D,19860604,000000,11.1842,11.4818,10.848,10.9181,470042.42476975,0
+BC.US,D,19860605,000000,10.848,10.9634,10.7347,10.9634,157819.47987053,0
+BC.US,D,19860606,000000,10.848,10.9949,10.6992,10.8126,195223.16836906,0
+BC.US,D,19860609,000000,10.8126,10.8126,10.3296,10.5849,313817.82916753,0
+BC.US,D,19860610,000000,10.5149,10.5495,10.4361,10.5495,385199.04574848,0
+BC.US,D,19860611,000000,10.5495,10.5849,10.5149,10.5495,236732.77075679,0
+BC.US,D,19860612,000000,10.5849,10.5849,10.5149,10.5495,82332.349400366,0
+BC.US,D,19860613,000000,10.5849,10.7347,10.5849,10.7347,142995.78136912,0
+BC.US,D,19860616,000000,10.7347,10.7347,10.5149,10.6618,240608.38011106,0
+BC.US,D,19860617,000000,10.6618,10.6992,10.4361,10.5849,346657.02382182,0
+BC.US,D,19860618,000000,10.5849,10.7347,10.5149,10.7347,211417.5339484,0
+BC.US,D,19860619,000000,10.6618,10.6992,10.5149,10.5149,198643.2414406,0
+BC.US,D,19860620,000000,10.4804,10.5495,10.4804,10.5149,242204.27893679,0
+BC.US,D,19860623,000000,10.5149,10.5849,10.366,10.4804,160328.4803766,0
+BC.US,D,19860624,000000,10.4361,10.6283,10.4361,10.5495,152572.18888092,0
+BC.US,D,19860625,000000,10.4804,10.5849,10.4804,10.5149,78454.710931237,0
+BC.US,D,19860626,000000,10.5495,10.6283,10.4804,10.5149,72979.144521535,0
+BC.US,D,19860627,000000,10.5149,10.6618,10.4804,10.6618,335709.94923212,0
+BC.US,D,19860630,000000,10.6618,10.6618,10.4361,10.4804,502883.6485389,0
+BC.US,D,19860701,000000,10.9634,11.0295,10.6992,10.9634,589770.34620926,0
+BC.US,D,19860702,000000,11.0295,11.6612,10.9634,11.6612,460461.95902826,0
+BC.US,D,19860703,000000,11.5843,11.6612,11.3646,11.6258,479160.25232655,0
+BC.US,D,19860707,000000,11.5489,11.5489,10.9949,11.1014,324301.25101512,0
+BC.US,D,19860708,000000,10.6618,11.329,10.5849,11.329,513826.66489892,0
+BC.US,D,19860709,000000,11.1842,11.2522,10.8826,10.9949,310165.42244622,0
+BC.US,D,19860710,000000,10.9949,11.2916,10.848,11.2522,314957.17715309,0
+BC.US,D,19860711,000000,11.1842,11.4001,11.0659,11.4001,184274.0646645,0
+BC.US,D,19860714,000000,11.329,11.3646,10.9949,11.2522,209591.33058773,0
+BC.US,D,19860715,000000,11.1842,11.1842,10.4804,10.6992,396830.94659845,0
+BC.US,D,19860716,000000,10.5849,10.7702,10.4804,10.5495,327954.67229386,0
+BC.US,D,19860717,000000,10.5495,10.848,10.4804,10.5849,253382.67261886,0
+BC.US,D,19860718,000000,10.5495,10.9634,10.5149,10.9634,669368.46335574,0
+BC.US,D,19860721,000000,10.927,10.9949,10.8126,10.927,175155.22255028,0
+BC.US,D,19860722,000000,10.9634,11.0392,10.7781,10.927,219169.76721438,0
+BC.US,D,19860723,000000,10.927,10.9634,10.7436,10.848,167170.65563452,0
+BC.US,D,19860724,000000,10.848,10.8924,10.6992,10.7781,105138.5857027,0
+BC.US,D,19860725,000000,10.7781,10.8924,10.7436,10.7781,101484.14986654,0
+BC.US,D,19860728,000000,10.848,10.848,10.4006,10.5495,127031.72032471,0
+BC.US,D,19860729,000000,10.444,10.4804,10.2173,10.3296,257254.22374345,0
+BC.US,D,19860730,000000,10.3296,10.3296,9.58842,9.7343,757399.58179879,0
+BC.US,D,19860731,000000,9.7343,9.88214,9.7343,9.81315,449060.36271323,0
+BC.US,D,19860801,000000,9.81315,10.1099,9.7343,10.0655,621245.9756876,0
+BC.US,D,19860804,000000,10.0655,10.1099,9.96401,10.1099,179715.65816481,0
+BC.US,D,19860805,000000,10.031,10.0655,9.96401,9.96401,163748.55344814,0
+BC.US,D,19860806,000000,10.031,10.031,9.96401,9.99744,111523.19556304,0
+BC.US,D,19860807,000000,10.031,10.1099,9.96401,9.96401,106960.73083367,0
+BC.US,D,19860808,000000,9.99744,10.031,9.88214,9.99744,132277.99675691,0
+BC.US,D,19860811,000000,9.96401,10.031,9.81315,9.81315,275270.73445376,0
+BC.US,D,19860812,000000,9.88214,9.88214,9.66234,9.84764,275270.73445376,0
+BC.US,D,19860813,000000,9.92061,9.96401,9.62882,9.69783,422831.00966708,0
+BC.US,D,19860814,000000,9.66234,9.69783,9.36664,9.48,221448.46318551,0
+BC.US,D,19860815,000000,9.5145,9.62882,9.43565,9.48,227607.84129803,0
+BC.US,D,19860818,000000,9.5145,9.5145,9.21593,9.33137,375391.31914433,0
+BC.US,D,19860819,000000,9.36664,9.43565,9.25309,9.33137,356462.72131113,0
+BC.US,D,19860820,000000,9.33137,9.39819,9.28838,9.36664,562178.44254459,0
+BC.US,D,19860821,000000,9.36664,9.39819,9.28838,9.33137,369235.99926149,0
+BC.US,D,19860822,000000,9.28838,9.39819,9.25309,9.36664,465709.25001788,0
+BC.US,D,19860825,000000,9.36664,9.39819,9.28838,9.33137,355779.92416572,0
+BC.US,D,19860826,000000,9.25309,9.66234,9.25309,9.5145,656592.14173312,0
+BC.US,D,19860827,000000,9.55097,9.58842,9.43565,9.58842,270483.03797657,0
+BC.US,D,19860828,000000,9.58842,9.62882,9.48,9.62882,173783.54091494,0
+BC.US,D,19860829,000000,9.58842,9.62882,9.48,9.62882,122699.56013026,0
+BC.US,D,19860902,000000,9.66234,9.92061,9.5145,9.58842,284854.24386751,0
+BC.US,D,19860903,000000,9.66234,9.7343,9.36664,9.5145,148696.57952663,0
+BC.US,D,19860904,000000,9.5145,9.62882,9.48,9.62882,200011.87940366,0
+BC.US,D,19860905,000000,9.69783,9.76879,9.58842,9.62882,339132.05141849,0
+BC.US,D,19860908,000000,9.55097,9.62882,9.36664,9.43565,179484.33907245,0
+BC.US,D,19860909,000000,9.5145,9.5145,9.36664,9.39819,166259.58306904,0
+BC.US,D,19860910,000000,9.5145,9.5145,9.36664,9.39819,235132.81370137,0
+BC.US,D,19860911,000000,9.28838,9.36664,8.32205,8.4012,609845.39392999,0
+BC.US,D,19860912,000000,8.32205,8.65609,7.87506,8.28736,701521.81719238,0
+BC.US,D,19860915,000000,8.20821,8.28736,7.91872,8.02429,523405.10152557,0
+BC.US,D,19860916,000000,8.02429,8.17302,7.87506,8.06775,198414.96602051,0
+BC.US,D,19860917,000000,8.17302,8.28736,8.13813,8.20821,193624.22587106,0
+BC.US,D,19860918,000000,8.25207,8.47079,8.20821,8.35744,218938.44812203,0
+BC.US,D,19860919,000000,8.4012,8.6208,8.35744,8.6208,357376.83754888,0
+BC.US,D,19860922,000000,8.6208,8.6208,8.4363,8.58561,115628.09489483,0
+BC.US,D,19860923,000000,8.55033,8.65609,8.50588,8.55033,109468.7167823,0
+BC.US,D,19860924,000000,8.58561,8.70055,8.55033,8.6208,345744.93669893,0
+BC.US,D,19860925,000000,8.6208,8.80513,8.50588,8.80513,248131.32339955,0
+BC.US,D,19860926,000000,8.70055,8.88269,8.70055,8.84839,130910.37335126,0
+BC.US,D,19860929,000000,8.80513,8.80513,8.4363,8.55033,102173.03435647,0
+BC.US,D,19860930,000000,8.47079,8.65609,8.47079,8.50588,86892.785014894,0
+BC.US,D,19861001,000000,8.50588,8.84839,8.47079,8.76777,203889.51787279,0
+BC.US,D,19861002,000000,8.80513,8.88269,8.70055,8.88269,64312.795017795,0
+BC.US,D,19861003,000000,8.88269,8.99042,8.58561,8.6208,184961.93459701,0
+BC.US,D,19861006,000000,8.70055,8.70055,8.50588,8.6208,176296.59965069,0
+BC.US,D,19861007,000000,8.6208,8.6208,8.32205,8.32205,353496.15540749,0
+BC.US,D,19861008,000000,8.35744,8.50588,8.25207,8.35744,480759.19482455,0
+BC.US,D,19861009,000000,8.32205,8.35744,8.20821,8.25207,148241.04324389,0
+BC.US,D,19861010,000000,8.25207,8.28736,8.10284,8.25207,303097.00088304,0
+BC.US,D,19861013,000000,8.32205,8.35744,8.17302,8.32205,24401.120570643,0
+BC.US,D,19861014,000000,8.32205,8.4012,8.20821,8.25207,105592.09287059,0
+BC.US,D,19861015,000000,8.28736,8.4363,8.25207,8.4363,406414.4560122,0
+BC.US,D,19861016,000000,8.50588,8.76777,8.47079,8.76777,534806.6978406,0
+BC.US,D,19861017,000000,8.76777,8.76777,8.6208,8.73248,179715.65816481,0
+BC.US,D,19861020,000000,8.70055,8.77712,8.63037,8.70055,140259.5200004,0
+BC.US,D,19861021,000000,8.8132,9.07509,8.8132,8.88269,182225.67322829,0
+BC.US,D,19861022,000000,8.88269,8.92626,8.77712,8.77712,69329.781472489,0
+BC.US,D,19861023,000000,8.88269,9.11048,8.84839,9.07509,278010.03949475,0
+BC.US,D,19861024,000000,9.18134,9.29815,9.11048,9.26168,233083.40770773,0
+BC.US,D,19861027,000000,9.33137,9.40705,9.18134,9.37453,109701.05043207,0
+BC.US,D,19861028,000000,9.40705,9.48,9.33137,9.40705,168540.30815502,0
+BC.US,D,19861029,000000,9.40705,9.48,9.37453,9.48,256567.36836836,0
+BC.US,D,19861030,000000,9.56083,9.5963,9.48,9.52337,944412.95150427,0
+BC.US,D,19861031,000000,9.52337,9.52337,9.37453,9.52337,163523.32170031,0
+BC.US,D,19861103,000000,9.40705,9.40705,8.88269,9.11048,865728.95059552,0
+BC.US,D,19861104,000000,9.11048,9.29815,9.07509,9.29815,1946756.1172809,0
+BC.US,D,19861105,000000,9.33137,9.56083,9.33137,9.56083,681453.87137361,0
+BC.US,D,19861106,000000,9.52337,9.52337,9.37453,9.48,357832.37383162,0
+BC.US,D,19861107,000000,9.48,9.48,9.40705,9.44352,95097.510891356,0
+BC.US,D,19861110,000000,9.40705,9.52337,9.40705,9.48,174239.07719768,0
+BC.US,D,19861111,000000,9.48,9.48,9.33137,9.48,161242.59661434,0
+BC.US,D,19861112,000000,9.48,9.48,9.22569,9.33137,259762.20969208,0
+BC.US,D,19861113,000000,9.37453,9.37453,8.88269,8.96371,311307.81410405,0
+BC.US,D,19861114,000000,8.92626,9.14597,8.84839,9.14597,402762.04929089,0
+BC.US,D,19861117,000000,9.03349,9.29815,9.03349,9.14597,206857.09833386,0
+BC.US,D,19861118,000000,9.14597,9.26168,9.03349,9.03349,364221.04192165,0
+BC.US,D,19861119,000000,8.96371,9.11048,8.70055,9.11048,231941.0160499,0
+BC.US,D,19861120,000000,9.11048,9.37453,9.07509,9.37453,265467.0660793,0
+BC.US,D,19861121,000000,9.40705,9.40705,9.29815,9.37453,197503.89345503,0
+BC.US,D,19861124,000000,9.26168,9.37453,9.26168,9.37453,110382.83302006,0
+BC.US,D,19861125,000000,9.40705,9.40705,9.22569,9.37453,321573.10610578,0
+BC.US,D,19861126,000000,9.33137,9.40705,9.22569,9.37453,75490.174142438,0
+BC.US,D,19861128,000000,9.40705,9.52337,9.37453,9.52337,191118.26903727,0
+BC.US,D,19861201,000000,9.56083,9.56083,9.44352,9.52337,334112.02129154,0
+BC.US,D,19861202,000000,9.56083,9.93536,9.56083,9.93536,775871.62879183,0
+BC.US,D,19861203,000000,10.0054,10.0832,9.85554,9.85554,490796.21140619,0
+BC.US,D,19861204,000000,9.93536,10.3819,9.93536,10.2675,730033.92443934,0
+BC.US,D,19861205,000000,10.2675,10.3819,10.0054,10.0388,233083.40770773,0
+BC.US,D,19861208,000000,10.1197,10.1197,9.78653,9.85554,307201.90021484,0
+BC.US,D,19861209,000000,9.93536,10.1581,9.85554,10.0832,296714.42013756,0
+BC.US,D,19861210,000000,10.1197,10.233,10.0832,10.233,257938.03544628,0
+BC.US,D,19861211,000000,10.233,10.233,9.823,9.85554,269115.41457092,0
+BC.US,D,19861212,000000,9.892,9.892,9.63573,9.74218,119275.42882902,0
+BC.US,D,19861215,000000,9.56083,9.78653,9.40705,9.78653,254292.73062692,0
+BC.US,D,19861216,000000,9.892,9.892,9.7067,9.892,239698.322103,0
+BC.US,D,19861217,000000,9.892,10.0054,9.85554,9.93536,152572.18888092,0
+BC.US,D,19861218,000000,9.892,10.0054,9.78653,9.78653,659335.50500379,0
+BC.US,D,19861219,000000,9.892,10.1581,9.85554,10.1581,701521.81719238,0
+BC.US,D,19861222,000000,10.1581,10.1581,10.0054,10.0388,172189.67120406,0
+BC.US,D,19861223,000000,10.1197,10.233,10.0388,10.233,503108.88028671,0
+BC.US,D,19861224,000000,10.1916,10.4528,10.1916,10.304,1042480.0719715,0
+BC.US,D,19861226,000000,10.3376,10.3819,10.3376,10.3819,81644.479467851,0
+BC.US,D,19861229,000000,10.3819,10.3819,10.233,10.233,333886.78954372,0
+BC.US,D,19861230,000000,10.2675,10.304,10.1916,10.233,168082.74275743,0
+BC.US,D,19861231,000000,10.304,10.304,10.1197,10.1197,255889.64401007,0
+BC.US,D,19870102,000000,10.2675,10.304,10.1916,10.304,227379.56587795,0
+BC.US,D,19870105,000000,10.3819,10.7535,10.304,10.717,497864.63296937,0
+BC.US,D,19870106,000000,10.6361,10.8638,10.5662,10.8638,367867.36129843,0
+BC.US,D,19870107,000000,10.8303,10.8303,10.7535,10.8303,310620.95872895,0
+BC.US,D,19870108,000000,10.7949,10.9801,10.7535,10.9004,426933.87988403,0
+BC.US,D,19870109,000000,10.9004,11.1645,10.9004,11.0492,647019.79245101,0
+BC.US,D,19870112,000000,11.0492,11.2443,11.0492,11.1645,264322.64530662,0
+BC.US,D,19870113,000000,11.1645,11.1645,11.0492,11.0492,147786.52151856,0
+BC.US,D,19870114,000000,11.0492,11.1645,11.0492,11.129,142310.95510888,0
+BC.US,D,19870115,000000,11.129,11.3911,11.0945,11.3467,578598.03987173,0
+BC.US,D,19870116,000000,11.3547,11.472,11.1388,11.3547,475055.35299475,0
+BC.US,D,19870119,000000,11.3547,11.5489,11.2443,11.3911,323166.97581667,0
+BC.US,D,19870120,000000,11.5489,11.6534,11.5065,11.5843,549179.93284639,0
+BC.US,D,19870121,000000,11.5065,11.5489,11.3547,11.4375,270940.60337415,0
+BC.US,D,19870122,000000,11.4375,11.5065,11.3911,11.4375,836082.56815011,0
+BC.US,D,19870123,000000,11.5489,11.7352,11.3547,11.3547,631738.528552,0
+BC.US,D,19870126,000000,11.3547,11.3547,11.2443,11.3193,159191.16150587,0
+BC.US,D,19870127,000000,11.3547,11.472,11.3193,11.472,279379.69201523,0
+BC.US,D,19870128,000000,11.472,11.5065,11.2079,11.3547,652489.27151616,0
+BC.US,D,19870129,000000,11.4375,11.4375,11.2847,11.3547,319516.5982102,0
+BC.US,D,19870130,000000,11.3911,11.3911,11.0945,11.1743,330236.41193725,0
+BC.US,D,19870202,000000,11.2443,11.8447,11.1743,11.6534,317009.62681899,0
+BC.US,D,19870203,000000,11.813,11.9195,11.7006,11.8447,524775.76860348,0
+BC.US,D,19870204,000000,11.813,12.1097,11.7006,12.0663,286449.12813581,0
+BC.US,D,19870205,000000,12.0663,12.223,11.9195,12.0319,285079.47561532,0
+BC.US,D,19870206,000000,12.1816,12.298,12.0663,12.223,364674.54908954,0
+BC.US,D,19870209,000000,12.223,12.2615,12.0319,12.0663,440162.69411715,0
+BC.US,D,19870210,000000,11.8447,11.8811,11.5489,11.8811,325448.71546006,0
+BC.US,D,19870211,000000,11.7696,12.298,11.7696,12.1816,363531.1428743,0
+BC.US,D,19870212,000000,12.2615,12.3738,11.9195,12.0319,345970.16844673,0
+BC.US,D,19870213,000000,11.9619,12.3738,11.7696,12.3738,373344.95682297,0
+BC.US,D,19870217,000000,12.3738,12.7425,12.3738,12.7425,336852.34088995,0
+BC.US,D,19870218,000000,12.8903,12.9702,12.7425,12.9702,424198.63307274,0
+BC.US,D,19870219,000000,12.8204,13.3102,12.8204,13.1979,267975.05202793,0
+BC.US,D,19870220,000000,13.1979,13.1979,12.7878,13.1546,344605.58871335,0
+BC.US,D,19870223,000000,13.1546,13.1979,12.9357,13.1546,217804.17292357,0
+BC.US,D,19870224,000000,13.3478,13.3478,13.049,13.1546,158733.59610829,0
+BC.US,D,19870225,000000,13.1199,13.1546,12.6706,12.6706,201151.22738923,0
+BC.US,D,19870226,000000,12.6706,12.6706,12.2615,12.5601,232171.32058483,0
+BC.US,D,19870227,000000,12.5601,12.5601,12.298,12.3738,160558.78491152,0
+BC.US,D,19870302,000000,12.3738,12.5236,12.2615,12.5236,255889.64401007,0
+BC.US,D,19870303,000000,12.4764,12.6706,12.4764,12.6706,121559.19758728,0
+BC.US,D,19870304,000000,12.5947,12.8538,12.5601,12.5947,439249.59243681,0
+BC.US,D,19870305,000000,12.6361,13.2668,12.5947,13.0056,539140.88714989,0
+BC.US,D,19870306,000000,12.9357,13.3478,12.7878,13.3478,283256.31592694,0
+BC.US,D,19870309,000000,13.1199,13.4177,13.0875,13.2668,302638.42092804,0
+BC.US,D,19870310,000000,13.1979,13.2668,13.1199,13.1546,214152.78075968,0
+BC.US,D,19870311,000000,13.1979,13.2304,13.0875,13.1546,348251.90809013,0
+BC.US,D,19870312,000000,13.1546,13.1979,13.0875,13.0875,171730.07669163,0
+BC.US,D,19870313,000000,13.0875,13.1199,12.4764,12.706,530250.32045576,0
+BC.US,D,19870316,000000,12.8903,12.8903,12.3738,12.4429,195223.16836906,0
+BC.US,D,19870317,000000,12.4429,12.5236,12.3738,12.4764,265237.77610179,0
+BC.US,D,19870318,000000,12.5601,13.3102,12.5601,13.049,321114.52615077,0
+BC.US,D,19870319,000000,13.3478,13.7991,13.3478,13.6779,376301.3771524,0
+BC.US,D,19870320,000000,13.7991,14.8479,13.7627,14.8479,607562.63972917,0
+BC.US,D,19870323,000000,14.3915,14.6173,14.1373,14.6173,679401.42170771,0
+BC.US,D,19870324,000000,14.4703,14.4703,14.2061,14.3205,490796.21140619,0
+BC.US,D,19870325,000000,14.1727,14.1727,13.9036,14.1373,253382.67261886,0
+BC.US,D,19870326,000000,14.0939,14.1373,13.8317,13.8317,96014.670801374,0
+BC.US,D,19870327,000000,13.873,13.9381,13.7251,13.8317,148241.04324389,0
+BC.US,D,19870330,000000,13.1979,13.7251,12.9702,13.6079,530705.8567385,0
+BC.US,D,19870331,000000,13.6779,14.4703,13.6079,14.3915,369462.24556674,0
+BC.US,D,19870401,000000,14.2387,14.6537,13.8317,14.0574,691032.30800025,0
+BC.US,D,19870402,000000,14.0239,14.2061,13.9765,14.0239,210273.11317571,0
+BC.US,D,19870403,000000,13.9381,14.1727,13.8317,14.0574,314501.64087035,0
+BC.US,D,19870406,000000,14.1373,14.2861,13.53,13.7991,533895.62527512,0
+BC.US,D,19870407,000000,13.7251,13.7251,13.1979,13.4177,315186.46713059,0
+BC.US,D,19870408,000000,13.4177,13.6404,13.1199,13.6404,579052.56159704,0
+BC.US,D,19870409,000000,13.6079,13.6404,13.463,13.6404,419636.16834336,0
+BC.US,D,19870410,000000,13.6404,13.6404,13.2668,13.3822,276185.86524893,0
+BC.US,D,19870413,000000,13.2304,13.2668,12.9702,13.0875,307656.42194015,0
+BC.US,D,19870414,000000,12.9702,13.0056,11.9195,12.4084,554649.41191156,0
+BC.US,D,19870415,000000,12.7425,13.049,12.6706,12.8903,367867.36129843,0
+BC.US,D,19870416,000000,12.8538,12.9357,12.6361,12.7425,443127.23090594,0
+BC.US,D,19870420,000000,12.7947,12.8638,12.6361,12.7947,650209.56098762,0
+BC.US,D,19870421,000000,12.7947,13.2067,12.7149,13.1633,274585.90819351,0
+BC.US,D,19870422,000000,13.1633,13.2067,13.0589,13.0954,369235.99926149,0
+BC.US,D,19870423,000000,12.8301,13.0954,12.568,12.568,335026.13752929,0
+BC.US,D,19870424,000000,12.1906,12.4172,12.1097,12.3058,492844.6028424,0
+BC.US,D,19870427,000000,12.3738,13.1633,12.223,13.0146,688527.36572389,0
+BC.US,D,19870428,000000,13.0954,13.9962,13.0146,13.7715,675525.81235343,0
+BC.US,D,19870429,000000,13.9568,14.2948,13.8485,14.0317,650896.41636271,0
+BC.US,D,19870430,000000,14.0662,14.3727,14.0317,14.3295,527967.56625494,0
+BC.US,D,19870501,000000,14.2948,14.5926,14.2948,14.4418,402304.48389331,0
+BC.US,D,19870504,000000,14.3295,14.3727,13.6158,13.7715,344831.83501859,0
+BC.US,D,19870505,000000,13.7715,13.9134,13.7715,13.8819,371970.23151537,0
+BC.US,D,19870506,000000,13.8485,13.8819,13.5399,13.8081,169455.43895019,0
+BC.US,D,19870507,000000,13.7715,14.0662,13.6877,13.9962,235588.34998411,0
+BC.US,D,19870508,000000,14.0317,14.1106,13.6877,13.8081,349850.85058813,0
+BC.US,D,19870511,000000,13.8485,14.2948,13.7341,13.8081,253839.22345903,0
+BC.US,D,19870512,000000,13.7341,13.9568,13.6158,13.9134,168994.82988033,0
+BC.US,D,19870513,000000,13.9568,14.4083,13.9568,14.4083,172872.46834946,0
+BC.US,D,19870514,000000,14.4083,14.4083,14.147,14.1816,127942.79289019,0
+BC.US,D,19870515,000000,13.9962,14.0317,13.6877,13.7341,334112.02129154,0
+BC.US,D,19870518,000000,13.7715,13.7715,13.2767,13.5399,303097.00088304,0
+BC.US,D,19870519,000000,13.5399,13.5852,13.0146,13.0589,292382.2599431,0
+BC.US,D,19870520,000000,13.0589,13.0589,12.8301,12.8638,230801.66806434,0
+BC.US,D,19870521,000000,12.9771,13.2067,12.9771,13.0954,565826.79103621,0
+BC.US,D,19870522,000000,13.0954,13.2403,13.0589,13.1633,153031.78339335,0
+BC.US,D,19870526,000000,13.2403,13.6503,13.2403,13.6503,301728.36291998,0
+BC.US,D,19870527,000000,13.5852,13.5852,13.3575,13.392,363531.1428743,0
+BC.US,D,19870528,000000,13.392,13.6503,13.392,13.5852,479160.25232655,0
+BC.US,D,19870529,000000,13.6877,13.8819,13.6877,13.8081,447463.44933008,0
+BC.US,D,19870601,000000,13.8485,13.9134,13.7341,13.7715,445407.95599192,0
+BC.US,D,19870602,000000,13.8485,13.9568,13.5073,13.6158,363075.60659155,0
+BC.US,D,19870603,000000,13.6158,14.1106,13.5852,14.1106,282568.44599442,0
+BC.US,D,19870604,000000,14.1816,14.3727,14.0662,14.3295,299675.91325408,0
+BC.US,D,19870605,000000,14.224,14.3295,14.1106,14.3295,582246.38836334,0
+BC.US,D,19870608,000000,14.4083,14.6714,14.2574,14.5926,307656.42194015,0
+BC.US,D,19870609,000000,14.6714,14.703,14.4418,14.634,268199.26921832,0
+BC.US,D,19870610,000000,13.7715,14.5926,13.5399,13.7715,369351.65880767,0
+BC.US,D,19870611,000000,14.0662,14.2948,14.0662,14.224,352926.98869342,0
+BC.US,D,19870612,000000,14.2948,15.1968,14.2948,14.8961,866868.29858109,0
+BC.US,D,19870615,000000,15.1968,15.8019,15.1257,15.7241,768808.28001577,0
+BC.US,D,19870616,000000,15.6531,15.7241,15.3496,15.4954,494670.80620307,0
+BC.US,D,19870617,000000,15.7241,15.7241,15.4255,15.7241,550319.28083197,0
+BC.US,D,19870618,000000,15.5743,15.6531,15.3496,15.5743,389533.23505778,0
+BC.US,D,19870619,000000,15.6531,15.7241,15.4954,15.6531,358402.55510312,0
+BC.US,D,19870622,000000,15.6531,15.6531,15.2766,15.4255,298084.07265804,0
+BC.US,D,19870623,000000,15.4255,15.5743,15.0499,15.4954,244825.89531676,0
+BC.US,D,19870624,000000,15.5743,15.5743,15.1257,15.4255,447008.92760476,0
+BC.US,D,19870625,000000,15.3496,15.4255,15.1257,15.1257,332631.78201198,0
+BC.US,D,19870626,000000,15.3496,15.3496,14.4418,14.4418,351677.05394878,0
+BC.US,D,19870629,000000,14.2948,14.8961,14.2948,14.8212,990595.60538043,0
+BC.US,D,19870630,000000,14.5926,14.6714,14.0662,14.4418,358745.47551195,0
+BC.US,D,19870701,000000,14.4418,14.7512,14.224,14.7512,251554.44014336,0
+BC.US,D,19870702,000000,14.7512,14.7512,14.4418,14.4418,406524.02821385,0
+BC.US,D,19870706,000000,14.4418,14.4418,13.9962,14.224,262049.02212259,0
+BC.US,D,19870707,000000,14.4418,14.8212,14.2948,14.4418,695025.60601556,0
+BC.US,D,19870708,000000,14.3727,14.6714,14.3727,14.6714,231367.79110614,0
+BC.US,D,19870709,000000,14.6714,14.8961,14.5926,14.6714,271966.32092838,0
+BC.US,D,19870710,000000,14.7512,14.8961,14.5226,14.5926,230344.10266675,0
+BC.US,D,19870713,000000,14.5926,15.4954,14.4418,15.4954,857632.78236327,0
+BC.US,D,19870714,000000,15.5743,15.7241,15.3496,15.4954,932556.83346391,0
+BC.US,D,19870715,000000,15.5743,15.7241,15.1257,15.6531,522151.10855125,0
+BC.US,D,19870716,000000,15.7241,15.8019,15.1968,15.4255,671759.7752008,0
+BC.US,D,19870717,000000,15.4954,15.4954,14.8961,15.1257,875997.28626953,0
+BC.US,D,19870720,000000,14.7128,15.0913,14.634,14.7128,439821.80282315,0
+BC.US,D,19870721,000000,14.7975,15.0144,14.7975,14.8636,263756.52226481,0
+BC.US,D,19870722,000000,15.0913,15.0913,14.4881,14.5679,467876.34467253,0
+BC.US,D,19870723,000000,14.634,14.7975,14.5679,14.7128,244142.08361394,0
+BC.US,D,19870724,000000,14.7975,15.0913,14.7128,15.0913,227722.48628678,0
+BC.US,D,19870727,000000,15.1691,15.2401,14.9435,14.9435,215404.74461915,0
+BC.US,D,19870728,000000,15.0913,15.391,14.9435,15.391,217912.7305678,0
+BC.US,D,19870729,000000,15.4679,16.4535,15.4679,16.4535,1083642.6957208,0
+BC.US,D,19870730,000000,16.1538,16.4535,16.074,16.2258,604710.71881428,0
+BC.US,D,19870731,000000,16.2258,16.7521,16.2258,16.6782,644510.79194494,0
+BC.US,D,19870803,000000,16.5323,16.9769,16.2258,16.5323,752724.5011955,0
+BC.US,D,19870804,000000,16.5964,16.9029,16.3727,16.7521,421007.8499787,0
+BC.US,D,19870805,000000,16.9769,17.3544,16.832,17.2056,739040.15067966,0
+BC.US,D,19870806,000000,17.4303,17.5861,17.2056,17.3544,380184.08840863,0
+BC.US,D,19870807,000000,17.3544,17.5861,17.2833,17.3544,270256.79167132,0
+BC.US,D,19870810,000000,17.5051,17.5051,17.2056,17.3544,278692.83664013,0
+BC.US,D,19870811,000000,17.5051,17.5861,16.5964,16.9029,665830.70162319,0
+BC.US,D,19870812,000000,17.0577,17.3544,16.9769,17.2056,567194.41444185,0
+BC.US,D,19870813,000000,17.2056,18.0384,17.2056,17.4303,558298.7749606,0
+BC.US,D,19870814,000000,17.4303,18.1123,17.3544,17.8788,573581.05341703,0
+BC.US,D,19870817,000000,18.0384,18.2572,17.5051,17.6579,676323.25448759,0
+BC.US,D,19870818,000000,17.5051,17.5861,17.2056,17.2833,950342.02508187,0
+BC.US,D,19870819,000000,17.2056,18.1123,17.2056,17.9586,459659.44410699,0
+BC.US,D,19870820,000000,18.0384,18.1123,17.9586,18.1123,427047.51031535,0
+BC.US,D,19870821,000000,18.1123,18.2572,17.9586,18.0384,272535.48764245,0
+BC.US,D,19870824,000000,18.1123,18.1853,17.7299,18.0384,305152.49422121,0
+BC.US,D,19870825,000000,18.1123,18.2572,17.8157,18.1853,311761.32127194,0
+BC.US,D,19870826,000000,18.1853,18.2572,17.9586,17.9586,217000.64344488,0
+BC.US,D,19870827,000000,18.0384,18.1123,17.2833,17.2833,347571.14005958,0
+BC.US,D,19870828,000000,17.5861,17.8788,17.3544,17.6579,272079.95135972,0
+BC.US,D,19870831,000000,17.5861,17.8157,17.4303,17.8157,274358.64733084,0
+BC.US,D,19870901,000000,17.8788,18.1853,17.3544,17.4303,257597.14415228,0
+BC.US,D,19870902,000000,17.4303,17.7299,17.2056,17.3544,575859.74938817,0
+BC.US,D,19870903,000000,17.5051,17.6579,16.5964,16.6782,458977.66151902,0
+BC.US,D,19870904,000000,16.832,16.9029,16.074,16.2997,368668.86166227,0
+BC.US,D,19870908,000000,15.9951,15.9951,15.3209,15.9951,532530.03098432,0
+BC.US,D,19870909,000000,15.9951,16.4535,15.8463,16.3727,436741.60648817,0
+BC.US,D,19870910,000000,16.7521,17.1268,16.7521,17.1268,503565.43112687,0
+BC.US,D,19870911,000000,17.1268,17.9586,17.0577,17.5861,337879.0730016,0
+BC.US,D,19870914,000000,17.5861,17.7299,17.1268,17.2833,196475.13222853,0
+BC.US,D,19870915,000000,17.2833,17.7299,17.2833,17.4303,481213.71654986,0
+BC.US,D,19870916,000000,17.6579,17.7299,17.3544,17.5051,586008.3672863,0
+BC.US,D,19870917,000000,17.4303,17.4303,16.6782,16.9029,263982.76857006,0
+BC.US,D,19870918,000000,16.832,16.9769,16.3727,16.4535,311877.99537553,0
+BC.US,D,19870921,000000,16.5964,16.7521,16.1538,16.2258,373566.1303411,0
+BC.US,D,19870922,000000,15.9951,16.832,15.6995,16.7521,281656.35887151,0
+BC.US,D,19870923,000000,17.0577,17.2056,16.832,17.1268,421802.24844059,0
+BC.US,D,19870924,000000,17.2833,17.5051,17.0577,17.2056,165573.74225137,0
+BC.US,D,19870925,000000,17.0577,17.1268,16.832,16.9029,126691.84358814,0
+BC.US,D,19870928,000000,17.2056,17.6579,17.1268,17.5051,342556.18271973,0
+BC.US,D,19870929,000000,17.5051,17.6579,17.2056,17.2056,211417.5339484,0
+BC.US,D,19870930,000000,17.0577,17.2056,16.832,16.832,137180.33822285,0
+BC.US,D,19871001,000000,16.9029,17.3544,16.9029,17.1268,205827.32254993,0
+BC.US,D,19871002,000000,17.2833,17.7299,17.1268,17.5861,285194.12060408,0
+BC.US,D,19871005,000000,17.7299,17.8788,17.5051,17.7299,274358.64733084,0
+BC.US,D,19871006,000000,17.5861,17.5861,17.1268,17.2056,375391.31914433,0
+BC.US,D,19871007,000000,17.1268,17.1268,16.2258,17.0577,264784.26893389,0
+BC.US,D,19871008,000000,16.832,16.9029,16.2997,16.4535,224757.94949799,0
+BC.US,D,19871009,000000,16.4535,16.9029,14.634,16.4535,180512.08574154,0
+BC.US,D,19871012,000000,16.3727,16.3727,15.7744,15.9951,243120.42428939,0
+BC.US,D,19871013,000000,16.1538,16.2997,15.9951,16.2997,240263.43058739,0
+BC.US,D,19871014,000000,16.1538,16.7521,15.7744,16.5964,1129029.9365776,0
+BC.US,D,19871015,000000,16.1538,16.3727,15.7744,15.8463,384286.95862559,0
+BC.US,D,19871016,000000,15.8463,16.1538,14.634,14.7975,614061.89457825,0
+BC.US,D,19871019,000000,8.85667,13.6236,8.63037,8.85667,1554938.0989074,0
+BC.US,D,19871020,000000,9.68895,13.0215,7.94495,10.6706,1892588.896489,0
+BC.US,D,19871021,000000,12.4172,12.7149,10.9004,11.813,1366671.750785,0
+BC.US,D,19871022,000000,11.2769,11.2769,9.54209,10.7535,798792.51008292,0
+BC.US,D,19871023,000000,9.98859,10.8215,9.98859,10.5937,472546.3524887,0
+BC.US,D,19871026,000000,9.68895,9.83877,8.47927,8.47927,727067.3585357,0
+BC.US,D,19871027,000000,9.08466,9.38241,8.55033,9.00668,976342.0881505,0
+BC.US,D,19871028,000000,8.25207,8.93562,8.17302,8.4012,671648.17388431,0
+BC.US,D,19871029,000000,8.47927,9.61207,8.47927,9.46226,563661.72549641,0
+BC.US,D,19871030,000000,10.9004,10.9004,9.98859,10.2952,713155.74715719,0
+BC.US,D,19871102,000000,10.1483,11.2769,9.98859,11.1999,427509.13394264,0
+BC.US,D,19871103,000000,11.0492,11.0492,9.98859,10.444,619990.96815586,0
+BC.US,D,19871104,000000,10.2173,10.444,10.0655,10.2173,271738.04550831,0
+BC.US,D,19871105,000000,10.0655,10.5937,9.98859,10.5937,489084.65303429,0
+BC.US,D,19871106,000000,10.6706,10.8215,10.375,10.375,503791.67743212,0
+BC.US,D,19871109,000000,10.2952,10.375,9.68895,9.92061,232513.22643624,0
+BC.US,D,19871110,000000,10.0655,10.2173,9.54209,9.83877,326929.96929704,0
+BC.US,D,19871111,000000,10.1483,10.2173,9.83877,9.83877,233533.87120337,0
+BC.US,D,19871112,000000,10.2173,10.2952,9.92061,9.98859,352472.46696809,0
+BC.US,D,19871113,000000,9.98859,10.2173,9.98859,9.98859,209132.75063272,0
+BC.US,D,19871116,000000,10.2173,10.2173,9.92061,9.98859,264439.31941021,0
+BC.US,D,19871117,000000,9.98859,9.98859,9.46226,9.75991,452364.7762386,0
+BC.US,D,19871118,000000,9.68895,9.75991,9.23536,9.68895,450085.06571004,0
+BC.US,D,19871119,000000,9.54209,9.68895,9.23536,9.38241,284734.52609165,0
+BC.US,D,19871120,000000,9.23536,9.31569,9.08466,9.23536,590114.28117552,0
+BC.US,D,19871123,000000,9.23536,9.23536,8.85667,9.00668,668682.62253808,0
+BC.US,D,19871124,000000,9.00668,9.15473,8.70793,8.93562,648503.07540282,0
+BC.US,D,19871125,000000,8.93562,9.00668,8.63037,8.70793,819093.80410889,0
+BC.US,D,19871127,000000,8.63037,8.77712,8.55033,8.55033,264895.87025038,0
+BC.US,D,19871130,000000,8.25207,8.32205,7.26957,7.34034,853073.36130617,0
+BC.US,D,19871201,000000,7.49775,7.56793,7.34034,7.41919,589088.56362129,0
+BC.US,D,19871202,000000,7.34034,7.49775,7.19092,7.19092,1782320.7084577,0
+BC.US,D,19871203,000000,7.26957,7.26957,6.88428,7.04189,700497.11419556,0
+BC.US,D,19871204,000000,6.81382,7.04189,6.50698,7.04189,617482.98220723,0
+BC.US,D,19871207,000000,6.66518,7.04189,6.66518,6.88428,319173.67780136,0
+BC.US,D,19871208,000000,6.96323,7.26957,6.96323,7.26957,714066.81972267,0
+BC.US,D,19871209,000000,7.26957,8.10284,7.26957,7.71726,1220140.2367982,0
+BC.US,D,19871210,000000,7.41919,8.63037,7.41919,8.10284,1835571.7838969,0
+BC.US,D,19871211,000000,8.02429,8.70793,8.02429,8.70793,426248.03906636,0
+BC.US,D,19871214,000000,8.55033,9.08466,8.55033,9.08466,794233.08902581,0
+BC.US,D,19871215,000000,9.23536,9.23536,8.77712,9.08466,556935.20978464,0
+BC.US,D,19871216,000000,9.00668,9.08466,8.93562,9.08466,577456.66277132,0
+BC.US,D,19871217,000000,9.08466,9.23536,8.47927,8.55033,698785.55582366,0
+BC.US,D,19871218,000000,9.00668,9.08466,8.77712,9.08466,717602.55234039,0
+BC.US,D,19871221,000000,9.08466,9.15473,8.85667,8.85667,318148.97480455,0
+BC.US,D,19871222,000000,8.85667,9.08466,8.70793,9.08466,561948.13800965,0
+BC.US,D,19871223,000000,8.93562,9.23536,8.85667,9.23536,532413.35688071,0
+BC.US,D,19871224,000000,9.15473,9.46226,9.15473,9.31569,228180.05168437,0
+BC.US,D,19871228,000000,8.93562,9.08466,8.63037,9.00668,430695.85880698,0
+BC.US,D,19871229,000000,9.00668,9.00668,8.77712,9.00668,310738.64738998,0
+BC.US,D,19871230,000000,8.93562,9.15473,8.77712,8.93562,273222.34301755,0
+BC.US,D,19871231,000000,8.70793,9.00668,8.55033,8.93562,289072.77363062,0
+BC.US,D,19880104,000000,9.23536,9.46226,9.00668,9.31569,495471.29200948,0
+BC.US,D,19880105,000000,9.54209,9.92061,9.46226,9.61207,679973.63209406,0
+BC.US,D,19880106,000000,9.68895,9.75991,9.46226,9.68895,232282.92190132,0
+BC.US,D,19880107,000000,9.38241,9.68895,9.23536,9.68895,450998.16739037,0
+BC.US,D,19880108,000000,9.38241,9.54209,8.77712,8.77712,428872.69911859,0
+BC.US,D,19880111,000000,8.93562,9.46226,8.77712,9.38241,421464.40081887,0
+BC.US,D,19880112,000000,9.46226,9.46226,9.15473,9.46226,513945.36811737,0
+BC.US,D,19880113,000000,9.31569,9.54209,9.15473,9.38241,356693.02584606,0
+BC.US,D,19880114,000000,9.54209,9.61207,9.23536,9.54209,375166.08739652,0
+BC.US,D,19880115,000000,10.0655,10.2173,9.83877,10.1483,770055.17108814,0
+BC.US,D,19880118,000000,9.98859,10.444,9.92061,10.444,375961.50041583,0
+BC.US,D,19880119,000000,10.4291,10.4971,9.97177,10.0388,212787.18646888,0
+BC.US,D,19880120,000000,9.892,10.2675,9.58842,9.66234,399112.68624185,0
+BC.US,D,19880121,000000,9.81315,9.97177,9.43565,9.43565,397971.30914143,0
+BC.US,D,19880122,000000,10.0388,10.1197,9.81315,10.0388,137523.25863168,0
+BC.US,D,19880125,000000,9.97177,10.3473,9.74218,10.3473,359998.45392885,0
+BC.US,D,19880126,000000,10.1995,10.4971,10.1995,10.2675,384174.34275167,0
+BC.US,D,19880127,000000,10.2675,10.6539,10.2675,10.3473,483952.00703342,0
+BC.US,D,19880128,000000,10.4291,10.6539,10.3473,10.576,371630.3547788,0
+BC.US,D,19880129,000000,10.6539,10.8027,10.576,10.8027,403558.47686762,0
+BC.US,D,19880201,000000,10.8826,10.9555,10.4971,10.576,319293.39557724,0
+BC.US,D,19880202,000000,10.7259,10.8027,10.4971,10.6539,288270.25870936,0
+BC.US,D,19880203,000000,10.6539,10.9555,10.4971,10.4971,275502.05354611,0
+BC.US,D,19880204,000000,10.8027,10.8027,10.4971,10.8027,278463.54666264,0
+BC.US,D,19880205,000000,10.8027,10.9555,10.7259,10.8027,207195.96051301,0
+BC.US,D,19880208,000000,10.6539,10.6539,10.4291,10.6539,112550.94223213,0
+BC.US,D,19880209,000000,10.6539,10.8826,10.1197,10.4291,454757.10264106,0
+BC.US,D,19880210,000000,10.576,10.8027,10.576,10.7259,302071.28332881,0
+BC.US,D,19880211,000000,10.6539,10.8027,10.576,10.576,240151.82927091,0
+BC.US,D,19880212,000000,10.7259,10.9555,10.6539,10.8826,319631.24319896,0
+BC.US,D,19880216,000000,10.9555,10.9555,10.8027,10.9555,150180.87703587,0
+BC.US,D,19880217,000000,10.8027,10.9555,10.6539,10.8826,230114.81268925,0
+BC.US,D,19880218,000000,10.8027,11.1103,10.7259,11.0295,298307.27529101,0
+BC.US,D,19880219,000000,11.2601,11.6435,11.1103,11.5666,676437.89947634,0
+BC.US,D,19880222,000000,11.5666,12.3304,11.4188,12.3304,703689.92640445,0
+BC.US,D,19880223,000000,12.2516,12.7878,12.1719,12.3304,705174.22391369,0
+BC.US,D,19880224,000000,12.1719,12.3995,12.0249,12.1719,467075.85886611,0
+BC.US,D,19880225,000000,12.2516,12.4764,11.5666,11.7943,371400.05024388,0
+BC.US,D,19880226,000000,11.9441,12.1719,11.7164,12.1719,153943.87051625,0
+BC.US,D,19880229,000000,12.2516,12.2516,11.8731,12.1008,300132.46409425,0
+BC.US,D,19880301,000000,12.2516,12.4764,12.0249,12.3304,282912.38096067,0
+BC.US,D,19880302,000000,12.4764,12.9357,12.3304,12.6262,626377.60713104,0
+BC.US,D,19880303,000000,12.6262,12.9357,12.5601,12.706,267633.14617652,0
+BC.US,D,19880304,000000,12.6262,12.706,12.1719,12.6262,190772.30495617,0
+BC.US,D,19880307,000000,12.4764,12.5601,12.2516,12.3304,225558.4353044,0
+BC.US,D,19880308,000000,12.4764,12.9357,12.3995,12.9357,379498.24759097,0
+BC.US,D,19880309,000000,12.9357,13.7804,12.7878,13.6967,822970.4280206,0
+BC.US,D,19880310,000000,13.7804,14.0761,12.5601,13.3102,919211.34512721,0
+BC.US,D,19880311,000000,13.1633,13.2403,12.7878,13.0146,271166.84967939,0
+BC.US,D,19880314,000000,13.0875,13.0875,12.7878,13.0875,245738.99699708,0
+BC.US,D,19880315,000000,12.9357,13.0146,12.6262,12.9357,312559.77796352,0
+BC.US,D,19880316,000000,12.9357,13.0146,12.6262,12.9357,334112.02129154,0
+BC.US,D,19880317,000000,13.0875,13.4729,13.0146,13.392,487372.08010496,0
+BC.US,D,19880318,000000,13.6967,13.6967,13.0875,13.3102,423286.54594983,0
+BC.US,D,19880321,000000,13.1633,13.1633,12.8538,12.8538,498205.52426334,0
+BC.US,D,19880322,000000,13.0146,13.0875,12.9357,13.0146,257483.51372095,0
+BC.US,D,19880323,000000,13.3102,13.6967,13.0875,13.6158,313131.98834986,0
+BC.US,D,19880324,000000,13.5488,13.5488,13.0875,13.0875,328639.4985541,0
+BC.US,D,19880325,000000,13.392,13.392,12.8538,12.8538,200468.43024383,0
+BC.US,D,19880328,000000,12.4764,12.7878,12.3995,12.706,334000.41997506,0
+BC.US,D,19880329,000000,12.7878,13.6158,12.706,13.2403,354867.83704283,0
+BC.US,D,19880330,000000,13.3102,14.6851,13.2403,14.5315,1322773.8802245,0
+BC.US,D,19880331,000000,14.0061,14.6103,13.4729,14.3038,957638.72206511,0
+BC.US,D,19880404,000000,14.2308,14.3038,13.6967,13.6967,336508.40592369,0
+BC.US,D,19880405,000000,13.8485,14.0061,13.6967,13.8485,271509.77008822,0
+BC.US,D,19880406,000000,13.7804,14.3038,13.7804,14.0761,777587.24539343,0
+BC.US,D,19880407,000000,14.2308,14.2308,14.0761,14.0761,514968.04199933,0
+BC.US,D,19880408,000000,14.2308,14.2308,13.9233,13.9233,316097.53969608,0
+BC.US,D,19880411,000000,14.0761,14.0761,13.6967,13.6967,198987.17640685,0
+BC.US,D,19880412,000000,13.8485,14.0761,13.7804,14.0061,332060.58618306,0
+BC.US,D,19880413,000000,13.9233,13.9233,13.4729,13.6158,587605.28066946,0
+BC.US,D,19880414,000000,13.2403,13.392,12.7878,12.7878,539260.60492576,0
+BC.US,D,19880415,000000,12.7878,13.2403,12.0249,12.9357,1010891.8266193,0
+BC.US,D,19880418,000000,12.8538,13.8485,12.7878,13.6967,306405.4726381,0
+BC.US,D,19880419,000000,13.668,13.9765,13.6,13.9036,411544.0583408,0
+BC.US,D,19880420,000000,13.7528,13.9036,13.3743,13.4443,214036.10665609,0
+BC.US,D,19880421,000000,13.6,14.1373,13.5212,13.668,416553.94289354,0
+BC.US,D,19880422,000000,13.8317,13.9765,13.6,13.668,256226.47707437,0
+BC.US,D,19880425,000000,13.8317,14.0574,13.6,13.9036,279263.01791164,0
+BC.US,D,19880426,000000,13.9036,14.4418,13.9036,14.3639,394435.57652372,0
+BC.US,D,19880427,000000,14.2061,14.5137,14.0574,14.2061,502311.43815256,0
+BC.US,D,19880428,000000,14.1373,14.3639,13.9036,14.2861,398884.41082176,0
+BC.US,D,19880429,000000,14.2861,14.3639,14.1373,14.2861,245515.79436412,0
+BC.US,D,19880502,000000,14.2861,14.2861,14.0574,14.2861,318374.20655237,0
+BC.US,D,19880503,000000,14.3639,14.4418,14.1373,14.2061,258854.18079887,0
+BC.US,D,19880504,000000,14.2061,14.2061,13.9765,14.2061,303552.53716579,0
+BC.US,D,19880505,000000,14.1373,14.2061,13.7528,14.0574,369120.33971532,0
+BC.US,D,19880506,000000,14.0574,14.0574,13.5212,13.7528,172532.59161289,0
+BC.US,D,19880509,000000,13.9036,14.2061,13.4443,13.5212,308226.60321165,0
+BC.US,D,19880510,000000,13.5212,13.5212,13.0688,13.4443,291234.79549817,0
+BC.US,D,19880511,000000,13.2156,13.2934,12.9869,13.0688,294772.55723072,0
+BC.US,D,19880512,000000,13.0688,13.2156,12.8381,13.0688,159877.00232354,0
+BC.US,D,19880513,000000,13.0688,13.7528,13.0688,13.7528,250530.75170397,0
+BC.US,D,19880516,000000,13.7528,13.9765,13.4443,13.9765,248931.80920597,0
+BC.US,D,19880517,000000,14.0574,14.1373,13.5212,13.5212,236274.19080178,0
+BC.US,D,19880518,000000,13.6,13.6,12.8381,13.0688,225668.00750605,0
+BC.US,D,19880519,000000,12.8381,13.2934,12.4508,13.2934,395805.22904421,0
+BC.US,D,19880520,000000,13.2934,13.3743,12.9869,13.3743,284054.7726185,0
+BC.US,D,19880523,000000,13.2156,13.3743,12.6804,12.8381,295569.99936487,0
+BC.US,D,19880524,000000,12.8381,13.2156,12.6804,13.1378,320088.80859654,0
+BC.US,D,19880525,000000,13.2156,13.6,13.2156,13.2934,244368.32991918,0
+BC.US,D,19880526,000000,13.2934,13.3743,13.1378,13.1378,93275.36576039,0
+BC.US,D,19880527,000000,13.1378,13.3743,13.0688,13.2156,99549.388861669,0
+BC.US,D,19880531,000000,13.2156,13.7528,13.2156,13.7528,137638.91817785,0
+BC.US,D,19880601,000000,13.668,14.0574,13.6,13.9036,477342.16542527,0
+BC.US,D,19880602,000000,13.8317,14.1373,13.668,13.9036,405495.26698733,0
+BC.US,D,19880603,000000,13.8317,13.9765,13.5212,13.668,247223.29450634,0
+BC.US,D,19880606,000000,13.8317,14.1373,13.6,14.0574,142081.66513137,0
+BC.US,D,19880607,000000,14.0574,14.2861,13.8317,13.9036,252466.52726626,0
+BC.US,D,19880608,000000,13.9036,14.2061,13.9036,14.2061,256457.79616672,0
+BC.US,D,19880609,000000,14.0574,14.2861,13.9765,14.1373,235018.16871261,0
+BC.US,D,19880610,000000,14.2861,14.3639,13.9765,13.9765,155770.07387691,0
+BC.US,D,19880613,000000,14.0574,14.2061,13.9765,13.9765,200011.87940366,0
+BC.US,D,19880614,000000,14.0574,14.5137,14.0574,14.3639,434348.26552829,0
+BC.US,D,19880615,000000,14.3639,14.4418,14.1373,14.3639,213809.86035084,0
+BC.US,D,19880616,000000,14.0574,14.2861,13.9036,13.9036,432865.99713389,0
+BC.US,D,19880617,000000,13.9036,13.9765,12.8381,13.1378,803698.90977855,0
+BC.US,D,19880620,000000,12.6804,12.8381,12.5336,12.6804,1621190.7277171,0
+BC.US,D,19880621,000000,12.8381,12.9869,12.6015,12.8381,726158.31508507,0
+BC.US,D,19880622,000000,13.0688,13.3743,12.8381,12.9869,601747.1965829,0
+BC.US,D,19880623,000000,12.8381,12.9869,12.6804,12.8381,408574.4487649,0
+BC.US,D,19880624,000000,12.8381,12.9869,12.7613,12.9091,196362.51635462,0
+BC.US,D,19880627,000000,12.9869,13.2156,12.9091,12.9869,227150.27590044,0
+BC.US,D,19880628,000000,12.9091,13.0688,12.8381,12.9091,265692.29782711,0
+BC.US,D,19880629,000000,12.9869,13.0688,12.8381,12.8381,377103.89207367,0
+BC.US,D,19880630,000000,12.9869,13.2934,12.9869,13.1378,243120.42428939,0
+BC.US,D,19880701,000000,13.2156,13.3743,12.9869,13.2934,217343.56385373,0
+BC.US,D,19880705,000000,13.0688,13.3743,13.0688,13.1378,186213.89845647,0
+BC.US,D,19880706,000000,13.2156,13.2156,12.5336,12.9091,277436.81455097,0
+BC.US,D,19880707,000000,12.9091,13.0688,12.5336,12.6804,448257.84779196,0
+BC.US,D,19880708,000000,12.6015,12.7613,12.5336,12.5336,363990.73738672,0
+BC.US,D,19880711,000000,12.8381,13.0688,12.7613,13.0688,218829.8904778,0
+BC.US,D,19880712,000000,12.9869,13.1378,12.7613,12.7613,237070.61837851,0
+BC.US,D,19880713,000000,12.9091,12.9091,12.5336,12.7613,190207.19647179,0
+BC.US,D,19880714,000000,12.7613,12.8381,12.6015,12.7613,211301.87440222,0
+BC.US,D,19880715,000000,12.7613,13.0688,12.7613,13.0688,368668.86166227,0
+BC.US,D,19880718,000000,13.0688,13.0688,12.8381,12.9091,215970.86766095,0
+BC.US,D,19880719,000000,12.9002,13.2067,12.8204,13.0589,320768.56206967,0
+BC.US,D,19880720,000000,13.0589,13.1378,12.9002,12.9771,165121.2496409,0
+BC.US,D,19880721,000000,12.9002,13.0589,12.7524,12.8204,284281.01892375,0
+BC.US,D,19880722,000000,12.7524,12.9002,12.5947,12.8204,237070.61837851,0
+BC.US,D,19880725,000000,12.9002,13.2067,12.5947,12.5947,394552.25062732,0
+BC.US,D,19880726,000000,12.5947,13.1378,12.5947,13.0589,255086.11453139,0
+BC.US,D,19880727,000000,12.9002,13.0589,12.8204,12.8204,166372.19894294,0
+BC.US,D,19880728,000000,12.9002,13.1378,12.8204,13.1378,254974.5132149,0
+BC.US,D,19880729,000000,13.1378,13.5941,13.0589,13.5941,413137.92805169,0
+BC.US,D,19880801,000000,13.5941,13.8238,13.5153,13.668,194995.9075064,0
+BC.US,D,19880802,000000,13.668,13.7528,13.5153,13.5153,123039.43686683,0
+BC.US,D,19880803,000000,13.668,13.668,13.2847,13.5153,99776.649724327,0
+BC.US,D,19880804,000000,13.5153,13.5941,13.3665,13.4443,141400.89710081,0
+BC.US,D,19880805,000000,13.2847,13.4443,13.0589,13.1378,86892.785014894,0
+BC.US,D,19880808,000000,13.1378,13.8238,13.1378,13.8238,449172.97858714,0
+BC.US,D,19880809,000000,13.7528,13.8238,13.2847,13.4443,189180.46436012,0
+BC.US,D,19880810,000000,13.2847,13.3665,12.9771,13.1378,227379.56587795,0
+BC.US,D,19880811,000000,12.9771,13.0589,12.5947,12.5947,515078.62875839,0
+BC.US,D,19880812,000000,12.7524,12.7524,12.4429,12.4429,170588.69959122,0
+BC.US,D,19880815,000000,12.5148,12.5947,12.2891,12.2891,509269.27295667,0
+BC.US,D,19880816,000000,12.1344,12.4429,12.1344,12.2891,408232.54291348,0
+BC.US,D,19880817,000000,12.4429,12.4429,11.9008,12.0584,244368.32991918,0
+BC.US,D,19880818,000000,12.2083,12.5148,12.1344,12.2891,104567.38987378,0
+BC.US,D,19880819,000000,12.4429,12.5148,12.1344,12.2891,200922.95196915,0
+BC.US,D,19880822,000000,12.1344,12.2891,12.0584,12.1344,176296.59965069,0
+BC.US,D,19880823,000000,12.1344,12.2891,11.9786,12.0584,178113.67199455,0
+BC.US,D,19880824,000000,12.0584,12.3651,12.0584,12.3651,518620.44872064,0
+BC.US,D,19880825,000000,12.2083,12.2891,11.6712,12.1344,260794.01459086,0
+BC.US,D,19880826,000000,12.0584,12.1344,11.8297,11.9786,254176.05652332,0
+BC.US,D,19880829,000000,11.9786,12.2083,11.9786,12.0584,109809.60807629,0
+BC.US,D,19880830,000000,12.0584,12.2083,11.9786,12.0584,84158.552761022,0
+BC.US,D,19880831,000000,11.9786,12.1344,11.7519,11.7519,261247.52175876,0
+BC.US,D,19880901,000000,11.6712,11.7519,11.4464,11.5943,296936.6082131,0
+BC.US,D,19880902,000000,11.6712,12.1344,11.6712,12.0584,353496.15540749,0
+BC.US,D,19880906,000000,12.0584,12.1344,11.9786,11.9786,126691.84358814,0
+BC.US,D,19880907,000000,12.0584,12.2083,11.9786,12.0584,250530.75170397,0
+BC.US,D,19880908,000000,11.9786,12.1344,11.8297,11.9786,329097.06395168,0
+BC.US,D,19880909,000000,12.0584,12.1344,11.9008,12.1344,230002.19681534,0
+BC.US,D,19880912,000000,12.2083,12.2083,12.0584,12.1344,203201.64794028,0
+BC.US,D,19880913,000000,12.1344,12.4429,12.0584,12.3651,201381.53192415,0
+BC.US,D,19880914,000000,12.2891,12.3651,12.1344,12.2891,167514.59060078,0
+BC.US,D,19880915,000000,12.2891,12.5148,12.2083,12.2083,99776.649724327,0
+BC.US,D,19880916,000000,12.1344,12.5148,12.1344,12.5148,317127.31548,0
+BC.US,D,19880919,000000,12.3651,12.4429,12.2083,12.2891,149953.61617322,0
+BC.US,D,19880920,000000,12.4429,12.5148,12.2891,12.3651,96472.236198962,0
+BC.US,D,19880921,000000,12.5148,12.5148,12.2083,12.2891,129311.43085326,0
+BC.US,D,19880922,000000,12.2083,12.3651,12.1344,12.3651,134444.07685412,0
+BC.US,D,19880923,000000,12.2891,12.7524,12.2891,12.5148,323166.97581667,0
+BC.US,D,19880926,000000,12.5148,12.5148,12.2891,12.2891,58157.475134961,0
+BC.US,D,19880927,000000,12.3651,12.3651,12.2083,12.2083,158278.05982554,0
+BC.US,D,19880928,000000,12.2083,12.2891,12.1344,12.2083,94993.011476829,0
+BC.US,D,19880929,000000,12.1344,12.5148,12.0584,12.1344,344029.32009732,0
+BC.US,D,19880930,000000,12.2083,12.2891,11.9008,12.0584,748960.4931577,0
+BC.US,D,19881003,000000,11.9008,12.0584,11.3646,12.0584,251327.1792807,0
+BC.US,D,19881004,000000,11.9008,12.0584,11.8297,11.9786,211642.7656962,0
+BC.US,D,19881005,000000,11.9786,12.0584,11.8297,11.9786,106735.49908585,0
+BC.US,D,19881006,000000,11.9008,11.9786,11.8297,11.9008,212097.28742153,0
+BC.US,D,19881007,000000,11.9786,12.2891,11.8297,12.2891,490564.89231385,0
+BC.US,D,19881010,000000,12.1344,12.2083,12.0584,12.0584,236389.85034795,0
+BC.US,D,19881011,000000,12.0584,12.1344,11.8297,11.9008,240263.43058739,0
+BC.US,D,19881012,000000,11.9786,12.0584,11.7519,11.8297,455215.68259607,0
+BC.US,D,19881013,000000,11.7519,11.9786,11.7519,11.9008,138777.251606,0
+BC.US,D,19881014,000000,11.9786,12.0584,11.8297,11.9008,151549.51499895,0
+BC.US,D,19881017,000000,11.8297,11.9008,11.6712,11.8297,142995.78136912,0
+BC.US,D,19881018,000000,11.8297,12.2083,11.7519,12.0584,197043.28438517,0
+BC.US,D,19881019,000000,12.0496,12.433,11.8908,11.8908,344147.00875834,0
+BC.US,D,19881020,000000,11.9698,12.3561,11.9698,12.3561,238098.36504758,0
+BC.US,D,19881021,000000,12.2803,12.3561,11.1201,11.5843,3192324.2067613,0
+BC.US,D,19881024,000000,11.2769,11.4277,10.8126,11.2769,1407954.0923101,0
+BC.US,D,19881025,000000,11.1201,11.3547,11.0392,11.1999,971549.3188862,0
+BC.US,D,19881026,000000,11.2769,11.2769,11.0392,11.1201,842695.45343053,0
+BC.US,D,19881027,000000,11.1999,11.1999,10.8924,10.8924,661043.005146,0
+BC.US,D,19881028,000000,10.8924,11.1201,10.8924,10.9723,581904.48251193,0
+BC.US,D,19881031,000000,11.0392,11.1999,10.9723,11.1999,416674.67522682,0
+BC.US,D,19881101,000000,11.1201,11.3547,11.1201,11.3547,307888.75558993,0
+BC.US,D,19881102,000000,11.3547,11.5843,11.2769,11.5065,363877.1069554,0
+BC.US,D,19881103,000000,11.5065,11.5843,11.2769,11.3547,388505.48838869,0
+BC.US,D,19881104,000000,11.2769,11.4277,11.1999,11.2769,98523.671307433,0
+BC.US,D,19881107,000000,11.1999,11.3547,11.1999,11.2769,220082.8688947,0
+BC.US,D,19881108,000000,11.2769,11.3547,11.1999,11.1999,174354.73674386,0
+BC.US,D,19881109,000000,11.1201,11.2769,11.0392,11.1999,375055.50063746,0
+BC.US,D,19881110,000000,11.1999,11.3547,11.1999,11.2769,157934.12485929,0
+BC.US,D,19881111,000000,11.1999,11.2769,10.8924,10.8924,163182.43040633,0
+BC.US,D,19881114,000000,10.8924,11.1201,10.7347,10.8126,254863.92645584,0
+BC.US,D,19881115,000000,10.7347,10.9723,10.6539,10.7347,184961.93459701,0
+BC.US,D,19881116,000000,10.7347,10.8126,10.5071,10.5071,249160.08462605,0
+BC.US,D,19881117,000000,10.7347,10.7347,10.4291,10.4291,278010.03949475,0
+BC.US,D,19881118,000000,10.5849,10.7347,10.4291,10.7347,237983.72005883,0
+BC.US,D,19881121,000000,11.2769,11.2769,10.9723,11.1201,277326.22779192,0
+BC.US,D,19881122,000000,11.0392,11.1999,10.8126,11.1201,223617.586955,0
+BC.US,D,19881123,000000,11.0392,11.3547,11.0392,11.1201,126119.6332018,0
+BC.US,D,19881125,000000,11.1201,11.3547,11.0392,11.2769,117227.03739282,0
+BC.US,D,19881128,000000,11.1999,11.2769,10.8924,10.9723,334796.84755178,0
+BC.US,D,19881129,000000,10.9723,11.1201,10.8126,10.8126,180741.37571904,0
+BC.US,D,19881130,000000,10.8126,10.8924,10.5849,10.6539,215063.85332516,0
+BC.US,D,19881201,000000,10.5071,10.6539,10.3473,10.3473,532188.12513291,0
+BC.US,D,19881202,000000,10.5071,10.5849,10.3473,10.5071,127716.54658496,0
+BC.US,D,19881205,000000,10.5071,10.8126,10.4291,10.5849,158847.22653961,0
+BC.US,D,19881206,000000,10.5849,10.8924,10.5849,10.8924,181991.31046368,0
+BC.US,D,19881207,000000,10.8924,10.8924,10.5849,10.7347,164320.76383448,0
+BC.US,D,19881208,000000,10.7347,10.8126,10.5849,10.6539,193853.51584856,0
+BC.US,D,19881209,000000,10.6539,10.8924,10.6539,10.8126,234904.53828128,0
+BC.US,D,19881212,000000,10.8924,11.1201,10.8126,10.9723,200237.11115147,0
+BC.US,D,19881213,000000,10.9723,11.1201,10.8924,11.1201,246652.09867742,0
+BC.US,D,19881214,000000,11.0392,11.1201,10.7347,10.8126,499688.80721517,0
+BC.US,D,19881215,000000,10.8126,10.8126,10.4291,10.4291,769491.07716118,0
+BC.US,D,19881216,000000,10.5071,10.6539,10.4291,10.5071,772680.84569779,0
+BC.US,D,19881219,000000,10.5071,10.5071,10.1916,10.3473,328524.85356535,0
+BC.US,D,19881220,000000,10.3473,10.3473,10.0388,10.0388,817608.49204222,0
+BC.US,D,19881221,000000,10.0388,10.4291,10.0388,10.2675,852845.08588609,0
+BC.US,D,19881222,000000,10.1916,10.5071,10.1197,10.4291,881356.17857563,0
+BC.US,D,19881223,000000,10.4291,10.6539,10.3473,10.6539,231367.79110614,0
+BC.US,D,19881227,000000,10.5071,10.6539,10.5071,10.6539,691378.27208135,0
+BC.US,D,19881228,000000,10.5849,10.6539,10.5071,10.6539,240040.22795441,0
+BC.US,D,19881229,000000,10.5849,10.7347,10.5071,10.5071,438565.780734,0
+BC.US,D,19881230,000000,10.5071,10.6539,10.4291,10.4291,289526.28079852,0
+BC.US,D,19890103,000000,10.4291,10.5071,10.2675,10.2675,328412.23769145,0
+BC.US,D,19890104,000000,10.3473,10.5071,10.3473,10.5071,315524.31475232,0
+BC.US,D,19890105,000000,10.5071,10.5849,10.4291,10.5071,489539.17475961,0
+BC.US,D,19890106,000000,10.4291,10.8126,10.4291,10.6539,876561.38019649,0
+BC.US,D,19890109,000000,10.8126,10.8924,10.6539,10.8126,341753.66779846,0
+BC.US,D,19890110,000000,10.7347,10.9723,10.5849,10.8924,202863.80031855,0
+BC.US,D,19890111,000000,10.8924,10.9723,10.8126,10.9723,320088.80859654,0
+BC.US,D,19890112,000000,11.1999,11.5065,11.1201,11.1999,881237.47535719,0
+BC.US,D,19890113,000000,11.2769,11.5843,11.1999,11.5843,545984.07696525,0
+BC.US,D,19890116,000000,11.5065,11.813,11.3547,11.744,495923.78461996,0
+BC.US,D,19890117,000000,11.5065,11.5843,11.3547,11.4277,193741.91453208,0
+BC.US,D,19890118,000000,11.4277,11.4277,11.1999,11.4277,330580.34690351,0
+BC.US,D,19890119,000000,11.268,11.4976,11.1103,11.268,400591.91096397,0
+BC.US,D,19890120,000000,11.1103,11.337,11.1103,11.268,366843.67285904,0
+BC.US,D,19890123,000000,11.192,11.337,11.192,11.192,249500.97592004,0
+BC.US,D,19890124,000000,11.192,11.4188,11.192,11.337,160783.00210191,0
+BC.US,D,19890125,000000,11.337,11.4188,11.268,11.4188,311193.16911529,0
+BC.US,D,19890126,000000,11.337,11.4188,11.192,11.268,282002.32295262,0
+BC.US,D,19890127,000000,11.337,11.4188,11.268,11.4188,402534.78842823,0
+BC.US,D,19890130,000000,11.4188,11.5755,11.337,11.5755,490564.89231385,0
+BC.US,D,19890131,000000,11.4976,11.9619,11.4976,11.8908,1118763.6300184,0
+BC.US,D,19890201,000000,11.8908,11.8908,11.6534,11.6534,439935.43325449,0
+BC.US,D,19890202,000000,11.7352,11.813,11.6534,11.7352,420208.3787297,0
+BC.US,D,19890203,000000,11.813,12.2803,11.7352,12.1185,816583.78904541,0
+BC.US,D,19890206,000000,11.9619,12.1994,11.813,11.8908,784995.54369315,0
+BC.US,D,19890207,000000,11.8908,11.8908,11.5755,11.6534,474830.12124695,0
+BC.US,D,19890208,000000,11.813,11.8908,11.6534,11.6534,177662.19394149,0
+BC.US,D,19890209,000000,11.6534,11.7352,11.337,11.4976,579052.56159704,0
+BC.US,D,19890210,000000,11.192,11.6534,11.192,11.337,335252.38383453,0
+BC.US,D,19890213,000000,11.4188,11.6534,11.337,11.337,648725.26347837,0
+BC.US,D,19890214,000000,11.4188,11.5755,11.4188,11.4976,320886.25073069,0
+BC.US,D,19890215,000000,11.4188,11.5755,11.337,11.4188,508583.432139,0
+BC.US,D,19890216,000000,11.4188,11.4976,11.337,11.4976,299329.94917298,0
+BC.US,D,19890217,000000,11.4188,11.4976,11.192,11.337,436399.70063676,0
+BC.US,D,19890221,000000,11.268,11.4976,11.1103,11.4188,681340.24094227,0
+BC.US,D,19890222,000000,11.4188,11.4188,11.0295,11.1103,323734.11341589,0
+BC.US,D,19890223,000000,11.0295,11.1103,11.0295,11.1103,455215.68259607,0
+BC.US,D,19890224,000000,11.1103,11.192,10.9555,11.192,545185.62027367,0
+BC.US,D,19890227,000000,11.1103,11.268,11.1103,11.268,362280.19357224,0
+BC.US,D,19890228,000000,11.268,11.5755,11.268,11.4976,615428.50342649,0
+BC.US,D,19890301,000000,11.4188,11.6534,11.268,11.337,707225.65902217,0
+BC.US,D,19890302,000000,11.192,11.192,10.7259,10.8737,766292.17760777,0
+BC.US,D,19890303,000000,10.8737,10.9555,10.7259,10.9555,330922.25275492,0
+BC.US,D,19890306,000000,10.9555,11.192,10.8737,11.192,513256.48362743,0
+BC.US,D,19890307,000000,11.0295,11.268,11.0295,11.192,452707.69664743,0
+BC.US,D,19890308,000000,11.1103,11.268,10.9555,10.9555,222133.28944575,0
+BC.US,D,19890309,000000,11.0295,11.1103,10.8737,10.8737,334228.69539513,0
+BC.US,D,19890310,000000,10.8737,10.8737,10.5662,10.5662,228406.2979896,0
+BC.US,D,19890313,000000,10.646,10.7259,10.5662,10.646,208223.70718209,0
+BC.US,D,19890314,000000,10.7259,10.7259,10.4104,10.4104,237528.18377609,0
+BC.US,D,19890315,000000,10.5662,10.8737,10.4884,10.7259,612697.31484488,0
+BC.US,D,19890316,000000,10.7259,11.268,10.7259,11.268,897661.13091403,0
+BC.US,D,19890317,000000,10.7949,11.192,10.7259,10.8737,939622.21135481,0
+BC.US,D,19890320,000000,10.7949,10.7949,10.4884,10.646,319400.93866402,0
+BC.US,D,19890321,000000,10.7259,11.192,10.7259,11.0295,567649.95072458,0
+BC.US,D,19890322,000000,10.9555,11.337,10.9555,11.268,704831.30350486,0
+BC.US,D,19890323,000000,11.337,11.5755,11.1103,11.5755,1172588.944959,0
+BC.US,D,19890327,000000,11.4976,11.5755,11.337,11.337,528421.07342284,0
+BC.US,D,19890328,000000,11.337,11.813,11.192,11.7352,1015571.9800096,0
+BC.US,D,19890329,000000,11.7352,12.0397,11.5755,12.0397,1277041.689844,0
+BC.US,D,19890330,000000,12.0397,12.6636,11.8908,12.6636,2219515.8221136,0
+BC.US,D,19890331,000000,12.9771,13.3665,12.0397,12.2803,2630146.7787742,0
+BC.US,D,19890403,000000,12.2803,12.2803,11.7352,11.9619,519186.57176245,0
+BC.US,D,19890404,000000,12.0397,12.1994,11.813,12.1185,442327.75965694,0
+BC.US,D,19890405,000000,12.0397,12.2803,12.0397,12.2803,436741.60648817,0
+BC.US,D,19890406,000000,12.3561,12.3561,12.1185,12.1994,308914.47314416,0
+BC.US,D,19890407,000000,12.1185,12.2803,12.0397,12.0397,251213.54884937,0
+BC.US,D,19890410,000000,12.1994,12.3561,12.1185,12.2803,258739.53581011,0
+BC.US,D,19890411,000000,12.1994,12.1994,12.0397,12.0397,189866.30517779,0
+BC.US,D,19890412,000000,12.1185,12.1994,11.7352,11.813,388962.03922886,0
+BC.US,D,19890413,000000,11.7352,11.8908,11.4976,11.4976,414960.07318266,0
+BC.US,D,19890414,000000,11.6534,12.0397,11.5755,11.7352,569818.05993665,0
+BC.US,D,19890417,000000,11.7352,11.8908,11.6534,11.6534,186554.78975047,0
+BC.US,D,19890418,000000,12.1185,12.1994,12.0397,12.1185,692399.9314059,0
+BC.US,D,19890419,000000,12.1097,12.3464,12.0319,12.3464,300019.84822035,0
+BC.US,D,19890420,000000,12.3464,12.3464,12.1097,12.2704,228406.2979896,0
+BC.US,D,19890421,000000,12.3464,12.4251,12.2704,12.3464,310507.32829763,0
+BC.US,D,19890424,000000,12.2704,12.3464,11.954,12.1097,258965.78211535,0
+BC.US,D,19890425,000000,11.954,12.1097,11.7943,11.8731,326017.88217414,0
+BC.US,D,19890426,000000,11.954,12.0319,11.7943,11.954,172872.46834946,0
+BC.US,D,19890427,000000,11.7943,12.3464,11.7943,12.1097,557503.3619413,0
+BC.US,D,19890428,000000,12.0319,12.1906,11.954,12.1906,398196.54088925,0
+BC.US,D,19890501,000000,12.0319,12.1097,11.954,12.0319,422258.79928074,0
+BC.US,D,19890502,000000,12.0319,12.0319,11.5666,11.6435,536288.966235,0
+BC.US,D,19890503,000000,11.7164,12.2704,11.6435,12.0319,1750278.9559375,0
+BC.US,D,19890504,000000,12.1097,12.6548,12.1097,12.3464,1550951.902794,0
+BC.US,D,19890505,000000,12.5049,12.6548,11.7943,11.8731,1252527.9533994,0
+BC.US,D,19890508,000000,11.7943,12.1097,11.7943,11.8731,368668.86166227,0
+BC.US,D,19890509,000000,11.954,12.1906,11.8731,12.1097,343354.63941131,0
+BC.US,D,19890510,000000,12.1097,12.2704,12.0319,12.1906,382012.32088414,0
+BC.US,D,19890511,000000,12.2704,12.7327,12.2704,12.6548,1413541.2600362,0
+BC.US,D,19890512,000000,12.8134,12.8903,12.4251,12.5769,712698.1817596,0
+BC.US,D,19890515,000000,12.7327,13.049,12.6548,12.8134,795031.54571739,0
+BC.US,D,19890516,000000,12.9702,13.1279,12.8903,13.1279,822398.21763425,0
+BC.US,D,19890517,000000,13.2067,13.2067,12.8903,12.8903,449741.13074378,0
+BC.US,D,19890518,000000,12.8903,12.9702,12.5769,12.5769,330236.41193725,0
+BC.US,D,19890519,000000,12.7327,12.7327,12.4251,12.5769,384858.1544545,0
+BC.US,D,19890522,000000,12.6548,12.7327,12.2704,12.4251,415874.18942041,0
+BC.US,D,19890523,000000,12.3464,12.4251,12.1906,12.3464,360566.60608549,0
+BC.US,D,19890524,000000,12.4251,12.4251,12.2704,12.4251,383717.79191152,0
+BC.US,D,19890525,000000,12.4251,12.7327,12.4251,12.6548,433092.24343913,0
+BC.US,D,19890526,000000,12.6548,12.8903,12.4251,12.4251,411996.55095128,0
+BC.US,D,19890530,000000,12.5049,12.5769,12.1906,12.5049,301728.36291998,0
+BC.US,D,19890531,000000,12.5049,12.6548,12.4251,12.5049,297965.3694396,0
+BC.US,D,19890601,000000,12.4251,12.5049,12.2704,12.3464,238553.90133033,0
+BC.US,D,19890602,000000,12.5049,12.5769,12.1906,12.3464,264895.87025038,0
+BC.US,D,19890605,000000,12.2704,12.3464,11.4089,11.4089,1425054.4576678,0
+BC.US,D,19890606,000000,11.4089,11.7943,11.4089,11.7943,1403620.9175582,0
+BC.US,D,19890607,000000,11.7164,11.7943,11.5666,11.6435,427845.96700693,0
+BC.US,D,19890608,000000,11.6435,11.7943,11.5666,11.7943,575748.14807169,0
+BC.US,D,19890609,000000,11.6435,11.8731,11.6435,11.7943,499230.22726017,0
+BC.US,D,19890612,000000,11.6435,11.8731,11.6435,11.7943,242891.13431188,0
+BC.US,D,19890613,000000,11.7164,11.8731,11.7164,11.7164,174125.44676635,0
+BC.US,D,19890614,000000,11.7164,11.7943,11.7164,11.7943,285651.68600166,0
+BC.US,D,19890615,000000,11.6435,11.6435,11.4089,11.4888,660471.80931708,0
+BC.US,D,19890616,000000,11.5666,11.7164,11.2522,11.329,539140.88714989,0
+BC.US,D,19890619,000000,11.2522,11.329,11.1743,11.2522,252466.52726626,0
+BC.US,D,19890620,000000,11.0945,11.2522,11.0127,11.0127,561153.73954777,0
+BC.US,D,19890621,000000,11.0127,11.0945,10.7879,10.855,337077.57263776,0
+BC.US,D,19890622,000000,10.855,11.0127,10.7879,10.9358,227262.89177436,0
+BC.US,D,19890623,000000,10.855,11.0127,10.7879,11.0127,200695.69110649,0
+BC.US,D,19890626,000000,10.855,11.1743,10.7879,11.0945,299675.91325408,0
+BC.US,D,19890627,000000,11.0945,11.2522,11.0127,11.1743,175038.54844668,0
+BC.US,D,19890628,000000,11.1743,11.1743,11.0127,11.0945,269344.70454843,0
+BC.US,D,19890629,000000,10.9358,11.0127,10.7879,10.7879,344831.83501859,0
+BC.US,D,19890630,000000,10.855,10.855,10.3907,10.5495,418155.92906381,0
+BC.US,D,19890703,000000,10.6283,10.855,10.5495,10.855,91338.575640671,0
+BC.US,D,19890705,000000,10.6283,10.855,10.5495,10.7091,262501.51473307,0
+BC.US,D,19890706,000000,10.7879,10.9358,10.7091,10.7879,248019.72208306,0
+BC.US,D,19890707,000000,10.7879,10.855,10.7091,10.7879,269000.76958216,0
+BC.US,D,19890710,000000,10.7091,10.855,10.7091,10.7091,175038.54844668,0
+BC.US,D,19890711,000000,10.7879,10.855,10.7091,10.7091,249614.60635137,0
+BC.US,D,19890712,000000,10.7879,10.855,10.7879,10.7879,249160.08462605,0
+BC.US,D,19890713,000000,10.7879,10.855,10.6283,10.6283,209132.75063272,0
+BC.US,D,19890714,000000,10.7091,10.7879,10.3907,10.6283,328639.4985541,0
+BC.US,D,19890717,000000,10.5495,10.6283,10.3129,10.3907,194995.9075064,0
+BC.US,D,19890718,000000,10.3907,10.4705,10.233,10.233,358287.91011437,0
+BC.US,D,19890719,000000,10.4617,10.6194,10.1483,10.1483,414735.85599227,0
+BC.US,D,19890720,000000,10.2262,10.304,9.75006,9.83187,793663.92231174,0
+BC.US,D,19890721,000000,9.9117,9.98859,9.67121,9.83187,570618.54574308,0
+BC.US,D,19890724,000000,9.83187,9.83187,9.67121,9.67121,245282.44615693,0
+BC.US,D,19890725,000000,9.67121,9.9117,9.67121,9.83187,245965.24330233,0
+BC.US,D,19890726,000000,9.83187,10.2262,9.83187,10.2262,261473.76806399,0
+BC.US,D,19890727,000000,10.1483,10.304,10.1483,10.1483,392610.38772049,0
+BC.US,D,19890728,000000,10.1483,10.4617,10.0655,10.2262,1265068.8977,0
+BC.US,D,19890731,000000,10.2262,10.3819,10.0655,10.304,1172476.329085,0
+BC.US,D,19890801,000000,10.3819,10.4617,10.2262,10.2262,503341.21393649,0
+BC.US,D,19890802,000000,10.2262,10.6194,10.2262,10.6194,260451.09418202,0
+BC.US,D,19890803,000000,10.4617,10.5415,10.4617,10.4617,126913.01710626,0
+BC.US,D,19890804,000000,10.5415,10.6194,10.304,10.3819,267405.88531386,0
+BC.US,D,19890807,000000,10.3819,10.4617,10.304,10.4617,140259.5200004,0
+BC.US,D,19890808,000000,10.4617,10.6194,10.4617,10.5415,138547.96162849,0
+BC.US,D,19890809,000000,10.5415,11.0945,10.3819,10.3819,141285.23755464,0
+BC.US,D,19890810,000000,10.3819,10.3819,10.304,10.3819,157934.12485929,0
+BC.US,D,19890811,000000,10.855,10.855,10.4617,10.5415,419186.71940515,0
+BC.US,D,19890814,000000,10.5415,10.5415,10.4617,10.5415,96359.620325054,0
+BC.US,D,19890815,000000,10.4617,10.6992,10.4617,10.6194,224186.75366906,0
+BC.US,D,19890816,000000,10.5415,10.6194,10.4617,10.5415,203774.87288404,0
+BC.US,D,19890817,000000,10.5415,10.6992,10.3819,10.5415,244938.51119066,0
+BC.US,D,19890818,000000,10.5415,10.6992,10.5415,10.6992,220312.1588722,0
+BC.US,D,19890821,000000,10.6992,10.7781,10.4617,10.6194,369918.7964069,0
+BC.US,D,19890822,000000,10.5415,10.6194,10.3819,10.3819,171730.07669163,0
+BC.US,D,19890823,000000,10.6194,10.6992,10.4617,10.6194,294889.23133433,0
+BC.US,D,19890824,000000,10.6194,10.855,10.6194,10.7781,331946.95575173,0
+BC.US,D,19890825,000000,10.7781,11.1743,10.7781,10.9358,437995.59946249,0
+BC.US,D,19890828,000000,10.9358,11.0945,10.9358,11.0945,135925.3306911,0
+BC.US,D,19890829,000000,11.0127,11.0945,10.6992,10.855,354982.48203157,0
+BC.US,D,19890830,000000,10.7781,10.855,10.6194,10.7781,171389.18539764,0
+BC.US,D,19890831,000000,10.9358,10.9358,10.6992,10.855,214834.56334767,0
+BC.US,D,19890901,000000,10.855,10.9358,10.7781,10.855,81644.479467851,0
+BC.US,D,19890905,000000,10.7781,11.0127,10.7781,10.855,212896.75867052,0
+BC.US,D,19890906,000000,10.855,10.855,10.6194,10.6992,120990.03087321,0
+BC.US,D,19890907,000000,10.6992,10.855,10.6992,10.7781,253948.79566066,0
+BC.US,D,19890908,000000,10.7781,10.855,10.6992,10.6992,189972.83370717,0
+BC.US,D,19890911,000000,10.6992,10.7781,10.6194,10.6992,137523.25863168,0
+BC.US,D,19890912,000000,10.6992,10.7781,10.6194,10.6992,251898.37510962,0
+BC.US,D,19890913,000000,10.6992,10.855,10.6992,10.6992,232739.47274148,0
+BC.US,D,19890914,000000,10.6992,10.7781,10.6194,10.6194,345858.56713024,0
+BC.US,D,19890915,000000,10.7781,10.7781,10.6194,10.6992,390901.87302085,0
+BC.US,D,19890918,000000,10.6194,10.7781,10.5415,10.5415,230114.81268925,0
+BC.US,D,19890919,000000,10.5415,10.6992,10.5415,10.6194,228746.17472617,0
+BC.US,D,19890920,000000,10.6194,10.6992,10.5415,10.6194,139345.40376265,0
+BC.US,D,19890921,000000,10.6992,10.6992,10.2262,10.3819,243120.42428939,0
+BC.US,D,19890922,000000,10.3819,10.5415,10.304,10.4617,119164.84206997,0
+BC.US,D,19890925,000000,10.3819,10.5415,10.304,10.3819,115628.09489483,0
+BC.US,D,19890926,000000,10.3819,10.5415,10.2262,10.4617,316324.80055874,0
+BC.US,D,19890927,000000,10.4617,10.4617,10.2262,10.3819,190432.4282196,0
+BC.US,D,19890928,000000,10.3819,10.3819,10.0655,10.2262,122470.27015276,0
+BC.US,D,19890929,000000,10.2262,10.304,9.98859,10.0655,201605.74911455,0
+BC.US,D,19891002,000000,10.0655,10.2262,9.98859,9.98859,92024.416458339,0
+BC.US,D,19891003,000000,10.1483,10.2262,10.0655,10.0655,270713.34251149,0
+BC.US,D,19891004,000000,10.0655,10.6194,10.0655,10.4617,414618.16733125,0
+BC.US,D,19891005,000000,10.4617,10.5415,10.3819,10.4617,175155.22255028,0
+BC.US,D,19891006,000000,10.5415,10.6194,10.4617,10.5415,170934.66367232,0
+BC.US,D,19891009,000000,10.4617,10.5415,10.3819,10.5415,120070.84184833,0
+BC.US,D,19891010,000000,10.6194,10.7781,10.4617,10.6992,293401.89015281,0
+BC.US,D,19891011,000000,10.5415,10.6194,10.2262,10.4617,200011.87940366,0
+BC.US,D,19891012,000000,10.4617,10.5415,10.304,10.3819,165805.06134372,0
+BC.US,D,19891013,000000,10.304,10.3819,10.0655,10.0655,165462.14093488,0
+BC.US,D,19891016,000000,9.67121,9.98859,9.5145,9.5963,474487.20083811,0
+BC.US,D,19891017,000000,9.5963,9.5963,9.5145,9.5145,182225.67322829,0
+BC.US,D,19891018,000000,9.5145,9.5963,9.5145,9.5145,344947.49456476,0
+BC.US,D,19891019,000000,9.50464,9.90185,9.50464,9.74218,241974.98895929,0
+BC.US,D,19891020,000000,9.74218,9.74218,9.50464,9.74218,256912.31789204,0
+BC.US,D,19891023,000000,9.66234,9.823,9.58842,9.66234,233767.21941056,0
+BC.US,D,19891024,000000,9.66234,9.74218,9.42578,9.42578,428986.32954992,0
+BC.US,D,19891025,000000,9.50464,9.58842,9.42578,9.42578,142081.66513137,0
+BC.US,D,19891026,000000,9.349,9.42578,9.11048,9.19011,318832.78650738,0
+BC.US,D,19891027,000000,9.19011,9.27182,9.11048,9.11048,429897.4021154,0
+BC.US,D,19891030,000000,9.11048,9.19011,8.87422,9.03349,484064.62290734,0
+BC.US,D,19891031,000000,8.95414,9.03349,8.79575,8.79575,337534.12347792,0
+BC.US,D,19891101,000000,8.71621,8.95414,8.63934,8.79575,540627.21377398,0
+BC.US,D,19891102,000000,8.71621,8.79575,8.55842,8.63934,246537.45368866,0
+BC.US,D,19891103,000000,8.63934,8.71621,8.4012,8.47927,233533.87120337,0
+BC.US,D,19891106,000000,8.4012,8.55842,8.243,8.32205,308569.52362048,0
+BC.US,D,19891107,000000,8.32205,8.79575,8.32205,8.71621,216774.39713965,0
+BC.US,D,19891108,000000,8.71621,8.79575,8.47927,8.47927,480644.54983579,0
+BC.US,D,19891109,000000,8.55842,8.71621,8.47927,8.47927,111978.73184578,0
+BC.US,D,19891110,000000,8.47927,8.71621,8.47927,8.63934,99436.772987761,0
+BC.US,D,19891113,000000,8.71621,8.87422,8.63934,8.87422,111409.56513171,0
+BC.US,D,19891114,000000,8.79575,8.79575,8.55842,8.71621,415075.73272883,0
+BC.US,D,19891115,000000,8.71621,8.87422,8.63934,8.87422,118480.01580972,0
+BC.US,D,19891116,000000,8.87422,8.87422,8.79575,8.79575,79250.123950546,0
+BC.US,D,19891117,000000,8.87422,9.03349,8.71621,9.03349,198869.48774583,0
+BC.US,D,19891120,000000,9.03349,9.03349,8.71621,8.87422,146873.41983824,0
+BC.US,D,19891121,000000,8.87422,8.87422,8.71621,8.71621,118137.09540088,0
+BC.US,D,19891122,000000,8.71621,8.87422,8.71621,8.87422,91795.126480835,0
+BC.US,D,19891124,000000,8.79575,8.87422,8.79575,8.87422,79822.334336884,0
+BC.US,D,19891127,000000,8.87422,8.95414,8.71621,8.87422,157592.21900787,0
+BC.US,D,19891128,000000,8.87422,9.03349,8.87422,9.03349,183476.62253034,0
+BC.US,D,19891129,000000,8.95414,9.27182,8.87422,9.19011,168994.82988033,0
+BC.US,D,19891130,000000,9.11048,9.19011,9.03349,9.11048,118480.01580972,0
+BC.US,D,19891201,000000,9.11048,9.19011,9.03349,9.19011,499117.61138626,0
+BC.US,D,19891204,000000,9.27182,9.42578,9.19011,9.19011,100579.1646456,0
+BC.US,D,19891205,000000,9.19011,9.27182,9.03349,9.11048,217000.64344488,0
+BC.US,D,19891206,000000,9.11048,9.11048,8.95414,8.95414,108335.45614127,0
+BC.US,D,19891207,000000,8.95414,9.03349,8.87422,8.87422,143905.83937718,0
+BC.US,D,19891208,000000,8.87422,9.03349,8.79575,8.95414,52913.227817606,0
+BC.US,D,19891211,000000,8.87422,8.95414,8.71621,8.79575,210847.35267689,0
+BC.US,D,19891212,000000,8.79575,8.95414,8.79575,8.95414,348709.47348772,0
+BC.US,D,19891213,000000,8.87422,8.95414,8.79575,8.87422,428759.06868726,0
+BC.US,D,19891214,000000,8.79575,8.95414,8.79575,8.95414,138547.96162849,0
+BC.US,D,19891215,000000,8.95414,9.11048,8.87422,9.11048,323512.93989777,0
+BC.US,D,19891218,000000,8.95414,9.03349,8.71621,8.71621,161013.30663684,0
+BC.US,D,19891219,000000,8.71621,8.79575,8.55842,8.63934,498886.2922939,0
+BC.US,D,19891220,000000,8.63934,8.71621,8.4012,8.47927,214834.56334767,0
+BC.US,D,19891221,000000,8.47927,8.71621,8.4012,8.71621,215180.52742877,0
+BC.US,D,19891222,000000,8.63934,8.71621,8.55842,8.55842,118933.52297762,0
+BC.US,D,19891226,000000,8.55842,8.71621,8.47927,8.71621,78110.77596498,0
+BC.US,D,19891227,000000,8.63934,8.95414,8.55842,8.95414,576205.71346927,0
+BC.US,D,19891228,000000,8.71621,8.87422,8.71621,8.87422,195450.42923171,0
+BC.US,D,19891229,000000,8.79575,8.95414,8.71621,8.95414,181196.91200179,0
+BC.US,D,19900102,000000,8.87422,9.19011,8.79575,9.19011,150977.30461261,0
+BC.US,D,19900103,000000,9.19011,9.27182,9.03349,9.11048,109701.05043207,0
+BC.US,D,19900104,000000,9.03349,9.19011,8.95414,9.11048,172070.96798561,0
+BC.US,D,19900105,000000,8.95414,9.11048,8.87422,9.11048,99549.388861669,0
+BC.US,D,19900108,000000,9.03349,9.11048,8.87422,9.03349,121328.89305234,0
+BC.US,D,19900109,000000,8.95414,9.03349,8.87422,8.87422,235132.81370137,0
+BC.US,D,19900110,000000,8.95414,8.95414,8.71621,8.87422,128740.23502434,0
+BC.US,D,19900111,000000,8.79575,8.87422,8.79575,8.87422,111866.11597188,0
+BC.US,D,19900112,000000,8.79575,8.79575,8.55842,8.63934,130910.37335126,0
+BC.US,D,19900115,000000,8.63934,8.87422,8.63934,8.79575,445636.23141199,0
+BC.US,D,19900116,000000,8.71621,8.87422,8.71621,8.87422,174695.62803785,0
+BC.US,D,19900117,000000,8.71621,8.71621,8.63934,8.71621,97268.663775692,0
+BC.US,D,19900118,000000,8.63934,8.79575,8.63934,8.71621,338897.68865388,0
+BC.US,D,19900119,000000,8.70793,8.86514,8.70793,8.70793,170364.48240082,0
+BC.US,D,19900122,000000,8.70793,8.70793,8.38356,8.38356,266948.31991627,0
+BC.US,D,19900123,000000,8.38356,8.47079,8.22575,8.30461,186213.89845647,0
+BC.US,D,19900124,000000,8.22575,8.30461,8.1468,8.22575,180168.15077528,0
+BC.US,D,19900125,000000,8.22575,8.30461,7.9889,8.06775,227836.11671812,0
+BC.US,D,19900126,000000,7.91015,8.1468,7.75215,7.9889,237983.72005883,0
+BC.US,D,19900129,000000,7.9889,8.22575,7.75215,8.06775,161923.3646449,0
+BC.US,D,19900130,000000,8.06775,8.06775,7.75215,7.75215,158388.6465846,0
+BC.US,D,19900131,000000,7.91015,7.9889,7.75215,7.9889,185869.96349022,0
+BC.US,D,19900201,000000,7.9889,8.06775,7.8312,7.9889,68646.984327087,0
+BC.US,D,19900202,000000,7.91015,8.22575,7.91015,8.22575,143336.6726631,0
+BC.US,D,19900205,000000,8.22575,8.22575,8.06775,8.06775,95219.257782066,0
+BC.US,D,19900206,000000,8.1468,8.22575,8.06775,8.06775,93619.300726647,0
+BC.US,D,19900207,000000,8.06775,8.1468,7.9889,8.1468,108217.76748025,0
+BC.US,D,19900208,000000,8.22575,8.30461,8.06775,8.1468,230457.73309808,0
+BC.US,D,19900209,000000,8.1468,8.22575,8.06775,8.22575,101604.88219983,0
+BC.US,D,19900212,000000,8.22575,8.38356,8.22575,8.22575,197043.28438517,0
+BC.US,D,19900213,000000,8.30461,8.30461,8.1468,8.22575,427275.78573545,0
+BC.US,D,19900214,000000,8.30461,8.30461,8.1468,8.30461,138206.05577708,0
+BC.US,D,19900215,000000,8.30461,8.38356,8.22575,8.22575,214723.9765886,0
+BC.US,D,19900216,000000,8.22575,8.30461,8.1468,8.1468,272423.88632597,0
+BC.US,D,19900220,000000,8.1468,8.22575,8.1468,8.1468,196362.51635462,0
+BC.US,D,19900221,000000,8.1468,8.38356,8.1468,8.38356,266261.46454119,0
+BC.US,D,19900222,000000,8.38356,8.38356,8.22575,8.22575,96359.620325054,0
+BC.US,D,19900223,000000,8.30461,8.38356,8.22575,8.22575,202863.80031855,0
+BC.US,D,19900226,000000,8.30461,8.55033,8.22575,8.55033,285651.68600166,0
+BC.US,D,19900227,000000,8.55033,8.70793,8.47079,8.63037,221565.13728911,0
+BC.US,D,19900228,000000,8.55033,8.63037,8.55033,8.55033,139918.62870641,0
+BC.US,D,19900301,000000,8.63037,8.70793,8.55033,8.63037,67735.911761604,0
+BC.US,D,19900302,000000,8.55033,8.86514,8.55033,8.86514,89745.72048721,0
+BC.US,D,19900305,000000,8.94479,9.349,8.94479,9.27182,393751.7648209,0
+BC.US,D,19900306,000000,8.94479,9.18134,8.94479,9.18134,123611.64725316,0
+BC.US,D,19900307,000000,9.10268,9.10268,8.94479,8.94479,130340.19207977,0
+BC.US,D,19900308,000000,9.10268,9.10268,9.02364,9.10268,120070.84184833,0
+BC.US,D,19900309,000000,9.02364,9.10268,8.94479,9.02364,73895.289874131,0
+BC.US,D,19900312,000000,8.94479,9.18134,8.94479,9.10268,66365.24468369,0
+BC.US,D,19900313,000000,9.10268,9.10268,8.63037,8.86514,259762.20969208,0
+BC.US,D,19900314,000000,8.86514,9.18134,8.86514,9.18134,163066.77086015,0
+BC.US,D,19900315,000000,9.18134,9.349,9.02364,9.349,150180.87703587,0
+BC.US,D,19900316,000000,9.42578,9.42578,9.27182,9.349,152004.03672427,0
+BC.US,D,19900319,000000,9.27182,9.349,9.18134,9.349,108335.45614127,0
+BC.US,D,19900320,000000,9.27182,9.50464,9.27182,9.42578,116656.85612133,0
+BC.US,D,19900321,000000,9.349,9.58842,9.349,9.58842,169792.27201448,0
+BC.US,D,19900322,000000,9.58842,9.58842,9.27182,9.27182,346770.65425316,0
+BC.US,D,19900323,000000,9.349,9.349,9.10268,9.18134,210847.35267689,0
+BC.US,D,19900326,000000,9.18134,9.42578,9.18134,9.349,90200.242212529,0
+BC.US,D,19900327,000000,9.349,9.42578,9.18134,9.27182,119620.37835271,0
+BC.US,D,19900328,000000,9.349,9.74218,9.349,9.74218,159191.16150587,0
+BC.US,D,19900329,000000,9.66234,10.1483,9.66234,10.1483,401962.5780419,0
+BC.US,D,19900330,000000,9.823,9.90185,9.66234,9.74218,312334.5462157,0
+BC.US,D,19900402,000000,9.66234,9.74218,9.50464,9.74218,59980.634823349,0
+BC.US,D,19900403,000000,9.74218,9.823,9.66234,9.74218,223273.65198874,0
+BC.US,D,19900404,000000,9.74218,9.74218,9.58842,9.66234,90884.053915352,0
+BC.US,D,19900405,000000,9.74218,9.823,9.66234,9.823,66138.998378452,0
+BC.US,D,19900406,000000,9.823,9.823,9.58842,9.74218,51311.241647342,0
+BC.US,D,19900409,000000,9.66234,9.823,9.66234,9.823,237528.18377609,0
+BC.US,D,19900410,000000,9.98859,10.304,9.90185,10.1483,297510.84771428,0
+BC.US,D,19900411,000000,10.2262,10.304,9.98859,9.98859,170479.12738957,0
+BC.US,D,19900412,000000,10.0655,10.2262,10.0655,10.2262,89290.184204467,0
+BC.US,D,19900416,000000,10.1483,10.2262,9.90185,10.0655,246879.35954007,0
+BC.US,D,19900417,000000,10.0655,10.1483,9.90185,10.0655,96129.315790127,0
+BC.US,D,19900418,000000,9.98859,9.98859,9.66234,9.74218,254524.04971927,0
+BC.US,D,19900419,000000,9.65347,9.81315,9.65347,9.7343,82672.226136932,0
+BC.US,D,19900420,000000,9.65347,9.7343,9.40705,9.7343,249841.86721403,0
+BC.US,D,19900423,000000,9.7343,9.7343,9.33137,9.33137,297283.58685163,0
+BC.US,D,19900424,000000,9.33137,9.40705,9.25309,9.33137,401847.93305314,0
+BC.US,D,19900425,000000,9.57955,9.7343,9.49576,9.57955,95329.844541128,0
+BC.US,D,19900426,000000,9.65347,9.7343,9.57955,9.65347,123952.53854715,0
+BC.US,D,19900427,000000,9.65347,9.7343,9.57955,9.65347,160671.40078542,0
+BC.US,D,19900430,000000,9.65347,9.65347,9.49576,9.49576,254629.56369122,0
+BC.US,D,19900501,000000,9.49576,9.57955,9.33137,9.40705,64202.208258734,0
+BC.US,D,19900502,000000,9.33137,9.40705,9.25309,9.33137,58727.656406454,0
+BC.US,D,19900503,000000,9.40705,9.49576,9.33137,9.33137,31360.98448959,0
+BC.US,D,19900504,000000,9.33137,9.57955,9.33137,9.49576,136951.04824535,0
+BC.US,D,19900507,000000,9.49576,9.57955,9.25309,9.33137,159070.42917259,0
+BC.US,D,19900508,000000,9.33137,9.40705,9.25309,9.40705,163748.55344814,0
+BC.US,D,19900509,000000,9.40705,9.49576,9.25309,9.49576,188378.96399628,0
+BC.US,D,19900510,000000,9.40705,9.49576,9.33137,9.40705,90884.053915352,0
+BC.US,D,19900511,000000,9.49576,9.892,9.40705,9.7343,188154.74680588,0
+BC.US,D,19900514,000000,9.7343,9.81315,9.57955,9.65347,103768.93318221,0
+BC.US,D,19900515,000000,9.49576,9.7343,9.49576,9.57955,156796.80598857,0
+BC.US,D,19900516,000000,9.57955,9.65347,9.49576,9.65347,305604.98683168,0
+BC.US,D,19900517,000000,9.33137,9.40705,8.61262,8.69157,359427.25809993,0
+BC.US,D,19900518,000000,8.69157,8.69157,8.20821,8.53328,450085.06571004,0
+BC.US,D,19900521,000000,8.44535,8.92626,8.44535,8.92626,263641.87727606,0
+BC.US,D,19900522,000000,8.84839,9.01615,8.76777,9.01615,333083.26006503,0
+BC.US,D,19900523,000000,8.92626,9.09411,8.92626,8.92626,83360.096069446,0
+BC.US,D,19900524,000000,8.84839,9.01615,8.76777,8.92626,195794.36419797,0
+BC.US,D,19900525,000000,8.84839,8.92626,8.84839,8.92626,68193.477159191,0
+BC.US,D,19900529,000000,8.92626,8.92626,8.76777,8.76777,88945.234680787,0
+BC.US,D,19900530,000000,8.76777,9.09411,8.76777,9.01615,140372.13587431,0
+BC.US,D,19900531,000000,8.92626,9.01615,8.84839,8.92626,59752.359403267,0
+BC.US,D,19900601,000000,8.84839,9.01615,8.76777,8.92626,137862.12081083,0
+BC.US,D,19900604,000000,8.76777,9.09411,8.69157,9.01615,101944.7589364,0
+BC.US,D,19900605,000000,8.92626,9.09411,8.92626,9.09411,120303.17549811,0
+BC.US,D,19900606,000000,9.01615,9.17395,9.01615,9.01615,144137.15846953,0
+BC.US,D,19900607,000000,9.01615,9.09411,9.01615,9.09411,103087.15059423,0
+BC.US,D,19900608,000000,9.01615,9.09411,8.92626,9.01615,43447.40706487,0
+BC.US,D,19900611,000000,9.01615,9.09411,8.92626,9.09411,33638.665903298,0
+BC.US,D,19900612,000000,9.09411,9.25309,9.09411,9.17395,265237.77610179,0
+BC.US,D,19900613,000000,9.09411,9.17395,8.92626,8.92626,186100.26802515,0
+BC.US,D,19900614,000000,8.92626,9.01615,8.76777,8.76777,97041.402913033,0
+BC.US,D,19900615,000000,8.53328,8.84839,8.53328,8.69157,221105.54277668,0
+BC.US,D,19900618,000000,8.69157,8.84839,8.44535,8.76777,202976.41619246,0
+BC.US,D,19900619,000000,8.69157,8.92626,8.69157,8.84839,139459.03419398,0
+BC.US,D,19900620,000000,8.84839,8.92626,8.76777,8.76777,45043.305890599,0
+BC.US,D,19900621,000000,8.76777,8.92626,8.69157,8.92626,176861.70813507,0
+BC.US,D,19900622,000000,8.92626,8.92626,8.28736,8.36601,112205.99270844,0
+BC.US,D,19900625,000000,8.36601,8.53328,8.20821,8.36601,202178.97405832,0
+BC.US,D,19900626,000000,8.44535,8.53328,8.28736,8.36601,180969.65113913,0
+BC.US,D,19900627,000000,8.36601,8.44535,8.20821,8.28736,102629.58519664,0
+BC.US,D,19900628,000000,8.20821,8.20821,7.80469,8.04144,204119.82240772,0
+BC.US,D,19900629,000000,7.96268,8.20821,7.96268,8.20821,140029.21546547,0
+BC.US,D,19900702,000000,8.12936,8.12936,8.04144,8.04144,124635.33569256,0
+BC.US,D,19900703,000000,8.04144,8.20821,7.96268,8.12936,67960.128951996,0
+BC.US,D,19900705,000000,8.12936,8.12936,7.96268,7.96268,72183.731502227,0
+BC.US,D,19900706,000000,7.96268,8.44535,7.96268,8.28736,111296.9492578,0
+BC.US,D,19900709,000000,8.28736,8.36601,8.12936,8.20821,304462.59517385,0
+BC.US,D,19900710,000000,8.20821,8.28736,8.04144,8.12936,290210.09250134,0
+BC.US,D,19900711,000000,8.12936,8.36601,8.12936,8.36601,466850.62711829,0
+BC.US,D,19900712,000000,8.28736,8.36601,8.20821,8.28736,164890.94510597,0
+BC.US,D,19900713,000000,8.20821,8.36601,8.12936,8.28736,153258.02969858,0
+BC.US,D,19900716,000000,8.20821,8.36601,8.20821,8.20821,77998.160091073,0
+BC.US,D,19900717,000000,8.20821,8.28736,8.20821,8.20821,92479.952741082,0
+BC.US,D,19900718,000000,8.20821,8.36601,8.20821,8.36601,191344.5153425,0
+BC.US,D,19900719,000000,8.27849,8.35744,8.11191,8.27849,67051.085501358,0
+BC.US,D,19900720,000000,8.19924,8.27849,8.11191,8.11191,100121.59924801,0
+BC.US,D,19900723,000000,8.11191,8.19924,7.78734,7.95391,170821.03324099,0
+BC.US,D,19900724,000000,7.87506,7.95391,7.70858,7.78734,113918.56563778,0
+BC.US,D,19900725,000000,7.78734,7.87506,7.62963,7.70858,129540.72083077,0
+BC.US,D,19900726,000000,7.70858,7.70858,7.46247,7.55078,158733.59610829,0
+BC.US,D,19900727,000000,7.55078,7.55078,7.38382,7.38382,98180.750898598,0
+BC.US,D,19900730,000000,7.38382,7.55078,7.38382,7.55078,142768.52050646,0
+BC.US,D,19900731,000000,7.62963,7.87506,7.55078,7.70858,245170.84484044,0
+BC.US,D,19900801,000000,7.62963,7.70858,7.55078,7.55078,67960.128951996,0
+BC.US,D,19900802,000000,7.55078,7.55078,7.30516,7.38382,135696.0407136,0
+BC.US,D,19900803,000000,7.30516,7.30516,6.73506,6.98038,321114.52615077,0
+BC.US,D,19900806,000000,6.6559,6.6559,6.33153,6.48953,180284.82487888,0
+BC.US,D,19900807,000000,6.48953,6.81382,6.41058,6.6559,281656.35887151,0
+BC.US,D,19900808,000000,6.73506,6.90163,6.73506,6.81382,194082.80582607,0
+BC.US,D,19900809,000000,6.73506,6.81382,6.48953,6.6559,124976.22698655,0
+BC.US,D,19900810,000000,6.6559,6.6559,6.33153,6.33153,164662.66968589,0
+BC.US,D,19900813,000000,6.33153,6.6559,6.33153,6.48953,180969.65113913,0
+BC.US,D,19900814,000000,6.56848,6.56848,6.41058,6.56848,40254.594855988,0
+BC.US,D,19900815,000000,6.6559,6.81382,6.56848,6.6559,143794.23806068,0
+BC.US,D,19900816,000000,6.6559,6.6559,6.41058,6.41058,146755.73117722,0
+BC.US,D,19900817,000000,6.33153,6.48953,6.086,6.086,259992.51422702,0
+BC.US,D,19900820,000000,6.00705,6.33153,6.00705,6.24381,82558.595705601,0
+BC.US,D,19900821,000000,6.24381,6.24381,6.00705,6.086,203774.87288404,0
+BC.US,D,19900822,000000,6.16476,6.24381,5.84028,5.84028,194539.35666623,0
+BC.US,D,19900823,000000,5.84028,5.91933,5.68268,5.68268,290210.09250134,0
+BC.US,D,19900824,000000,5.68268,5.91933,5.68268,5.76124,229321.42878478,0
+BC.US,D,19900827,000000,5.84028,5.84028,5.68268,5.76124,269913.8712625,0
+BC.US,D,19900828,000000,5.84028,6.81382,5.76124,6.48953,216432.49128824,0
+BC.US,D,19900829,000000,6.33153,6.48953,6.24381,6.24381,120646.09590694,0
+BC.US,D,19900830,000000,6.24381,6.33153,6.00705,6.00705,165003.56097988,0
+BC.US,D,19900831,000000,6.086,6.16476,5.84028,6.00705,147669.84741497,0
+BC.US,D,19900904,000000,6.00705,6.24381,6.00705,6.24381,101718.51263116,0
+BC.US,D,19900905,000000,6.24381,6.33153,6.086,6.16476,81533.892708789,0
+BC.US,D,19900906,000000,6.16476,6.16476,5.84028,6.00705,156450.84190747,0
+BC.US,D,19900907,000000,5.91933,6.00705,5.84028,6.00705,224984.19580323,0
+BC.US,D,19900910,000000,6.16476,6.16476,5.91933,5.91933,94300.068757202,0
+BC.US,D,19900911,000000,5.84028,5.91933,5.68268,5.76124,82441.921602004,0
+BC.US,D,19900912,000000,5.76124,5.84028,5.68268,5.84028,100579.1646456,0
+BC.US,D,19900913,000000,5.84028,5.84028,5.68268,5.76124,243573.93145728,0
+BC.US,D,19900914,000000,5.76124,5.76124,5.5161,5.59496,182225.67322829,0
+BC.US,D,19900917,000000,5.59496,5.84028,5.5161,5.76124,305718.61726302,0
+BC.US,D,19900918,000000,5.68268,5.84028,5.5161,5.84028,122582.88602666,0
+BC.US,D,19900919,000000,5.76124,5.84028,5.3582,5.3582,147901.16650732,0
+BC.US,D,19900920,000000,5.3582,5.3582,5.03363,5.11258,101944.7589364,0
+BC.US,D,19900921,000000,5.27067,5.27067,5.11258,5.11258,279034.74249155,0
+BC.US,D,19900924,000000,5.11258,5.11258,4.78819,4.78819,181882.75281946,0
+BC.US,D,19900925,000000,4.62162,4.70934,4.38458,4.70934,221105.54277668,0
+BC.US,D,19900926,000000,4.70934,4.70934,4.54248,4.62162,119275.42882902,0
+BC.US,D,19900927,000000,4.70934,4.70934,4.29724,4.29724,144480.07887836,0
+BC.US,D,19900928,000000,4.29724,4.70934,4.13914,4.70934,130340.19207977,0
+BC.US,D,19901001,000000,4.78819,5.03363,4.62162,5.03363,291807.0058845,0
+BC.US,D,19901002,000000,5.03363,5.03363,4.9459,4.9459,158961.87152836,0
+BC.US,D,19901003,000000,4.86724,4.9459,4.62162,4.62162,174811.28758402,0
+BC.US,D,19901004,000000,4.70934,4.78819,4.54248,4.62162,74121.536179368,0
+BC.US,D,19901005,000000,4.54248,4.70934,4.29724,4.38458,342434.43582902,0
+BC.US,D,19901008,000000,4.38458,4.54248,4.38458,4.46353,115628.09489483,0
+BC.US,D,19901009,000000,4.46353,4.62162,4.46353,4.46353,82672.226136932,0
+BC.US,D,19901010,000000,4.54248,4.70934,4.38458,4.70934,121103.66130453,0
+BC.US,D,19901011,000000,4.70934,4.70934,4.38458,4.46353,116769.47199523,0
+BC.US,D,19901012,000000,4.46353,4.54248,4.38458,4.38458,166030.29309153,0
+BC.US,D,19901015,000000,4.46353,4.54248,4.38458,4.38458,194308.03757388,0
+BC.US,D,19901016,000000,4.38458,4.46353,4.21789,4.38458,236845.38663069,0
+BC.US,D,19901017,000000,4.38458,4.38458,4.21789,4.29724,163294.03172281,0
+BC.US,D,19901018,000000,4.38458,4.46353,4.29724,4.38458,96583.837515446,0
+BC.US,D,19901019,000000,4.5339,4.9459,4.5339,4.9459,199439.66901733,0
+BC.US,D,19901022,000000,4.9459,4.9459,4.78819,4.9459,61350.287343842,0
+BC.US,D,19901023,000000,4.86724,4.9459,4.78819,4.78819,63633.041544662,0
+BC.US,D,19901024,000000,4.9459,5.03363,4.70018,4.78819,123952.53854715,0
+BC.US,D,19901025,000000,4.78819,4.9459,4.70018,4.70018,162153.66917983,0
+BC.US,D,19901026,000000,4.70018,4.78819,4.62162,4.70018,257025.94832336,0
+BC.US,D,19901029,000000,4.62162,5.03363,4.62162,4.78819,77312.319273404,0
+BC.US,D,19901030,000000,4.78819,5.11258,4.78819,5.11258,113799.86241933,0
+BC.US,D,19901031,000000,5.11258,5.44622,5.03363,5.3582,223959.49280641,0
+BC.US,D,19901101,000000,5.27905,5.44622,5.03363,5.03363,71158.013947991,0
+BC.US,D,19901102,000000,4.9459,5.03363,4.86724,5.03363,163748.55344814,0
+BC.US,D,19901105,000000,4.86724,5.03363,4.70018,4.86724,105138.5857027,0
+BC.US,D,19901106,000000,4.78819,4.9459,4.78819,4.86724,126006.00277047,0
+BC.US,D,19901107,000000,4.9459,5.03363,4.78819,4.9459,305718.61726302,0
+BC.US,D,19901108,000000,4.9459,5.20011,4.9459,5.11258,179145.47689332,0
+BC.US,D,19901109,000000,4.9459,5.11258,4.86724,5.03363,227150.27590044,0
+BC.US,D,19901112,000000,4.9459,5.3582,4.9459,5.3582,164774.27100238,0
+BC.US,D,19901113,000000,5.3582,5.44622,5.27905,5.44622,186668.4201818,0
+BC.US,D,19901114,000000,5.52457,5.69145,5.44622,5.69145,248703.53378589,0
+BC.US,D,19901115,000000,5.6124,5.69145,5.44622,5.52457,232965.71904672,0
+BC.US,D,19901116,000000,5.6124,5.7705,5.52457,5.6124,204573.32957561,0
+BC.US,D,19901119,000000,5.69145,5.69145,5.27905,5.44622,293744.81056164,0
+BC.US,D,19901120,000000,5.44622,5.52457,5.27905,5.27905,319972.13449293,0
+BC.US,D,19901121,000000,5.3582,5.3582,5.27905,5.3582,289640.92578727,0
+BC.US,D,19901123,000000,5.3582,5.3582,5.27905,5.27905,115061.97185302,0
+BC.US,D,19901126,000000,5.27905,5.3582,5.20011,5.3582,150751.05830737,0
+BC.US,D,19901127,000000,5.3582,5.3582,5.20011,5.20011,176751.12137601,0
+BC.US,D,19901128,000000,5.20011,5.27905,5.11258,5.20011,115970.00074624,0
+BC.US,D,19901129,000000,5.11258,5.20011,5.03363,5.03363,163404.61848188,0
+BC.US,D,19901130,000000,5.11258,5.27905,5.03363,5.20011,264322.64530662,0
+BC.US,D,19901203,000000,5.27905,5.3582,5.11258,5.20011,103999.23771713,0
+BC.US,D,19901204,000000,5.11258,5.44622,5.03363,5.44622,517816.91924195,0
+BC.US,D,19901205,000000,5.3582,5.69145,5.3582,5.69145,396830.94659845,0
+BC.US,D,19901206,000000,5.85812,6.0247,5.6124,5.7705,336166.50007227,0
+BC.US,D,19901207,000000,5.85812,6.34897,5.85812,6.10365,279721.59786665,0
+BC.US,D,19901210,000000,6.27022,6.68213,6.27022,6.60348,345858.56713024,0
+BC.US,D,19901211,000000,6.51585,6.60348,6.27022,6.34897,406524.02821385,0
+BC.US,D,19901212,000000,6.51585,6.84889,6.34897,6.60348,699467.33841164,0
+BC.US,D,19901213,000000,6.60348,6.60348,6.27022,6.34897,365469.96210885,0
+BC.US,D,19901214,000000,6.27022,6.34897,5.93727,6.10365,311307.81410405,0
+BC.US,D,19901217,000000,5.93727,6.10365,5.7705,5.93727,160440.08169307,0
+BC.US,D,19901218,000000,6.0247,6.10365,5.85812,5.85812,256115.89031531,0
+BC.US,D,19901219,000000,5.93727,6.10365,5.93727,6.0247,322824.05540783,0
+BC.US,D,19901220,000000,6.10365,6.1826,5.85812,5.93727,369120.33971532,0
+BC.US,D,19901221,000000,6.10365,6.1826,5.93727,6.1826,343694.51614787,0
+BC.US,D,19901224,000000,6.10365,6.10365,5.85812,5.85812,229434.04465869,0
+BC.US,D,19901226,000000,5.85812,6.10365,5.85812,6.0247,207763.09811224,0
+BC.US,D,19901227,000000,6.0247,6.10365,5.69145,5.93727,33528.079144236,0
+BC.US,D,19901228,000000,5.85812,6.10365,5.7705,5.93727,271851.67593963,0
+BC.US,D,19901231,000000,5.7705,6.10365,5.7705,5.93727,209023.17843109,0
+BC.US,D,19910102,000000,6.10365,6.1826,6.0247,6.10365,268199.26921832,0
+BC.US,D,19910103,000000,6.0247,6.10365,5.85812,5.85812,131593.17049666,0
+BC.US,D,19910104,000000,5.93727,5.93727,5.85812,5.93727,162726.89412359,0
+BC.US,D,19910107,000000,5.93727,5.93727,5.85812,5.93727,377900.3196504,0
+BC.US,D,19910108,000000,5.85812,5.93727,5.27905,5.93727,243229.99649102,0
+BC.US,D,19910109,000000,5.85812,6.10365,5.7705,5.93727,408352.26068935,0
+BC.US,D,19910110,000000,5.85812,6.0247,5.85812,6.0247,205598.03257242,0
+BC.US,D,19910111,000000,6.0247,6.10365,5.93727,5.93727,250299.43261162,0
+BC.US,D,19910114,000000,5.93727,5.93727,5.7705,5.7705,173328.0046322,0
+BC.US,D,19910115,000000,5.85812,5.93727,5.7705,5.93727,236732.77075679,0
+BC.US,D,19910116,000000,5.93727,6.10365,5.93727,6.0247,416900.92153207,0
+BC.US,D,19910117,000000,6.27022,6.60348,6.1826,6.43689,670851.74630757,0
+BC.US,D,19910118,000000,6.34897,6.60348,6.27022,6.51585,312676.45206711,0
+BC.US,D,19910121,000000,6.43689,6.60348,6.34897,6.60348,208790.84478131,0
+BC.US,D,19910122,000000,6.51585,6.60348,6.51585,6.60348,262271.21019815,0
+BC.US,D,19910123,000000,6.51585,6.60348,6.43689,6.43689,134557.70728545,0
+BC.US,D,19910124,000000,6.60348,6.84889,6.51585,6.68213,558185.14452928,0
+BC.US,D,19910125,000000,6.68213,7.34034,6.60348,7.26129,727409.26438711,0
+BC.US,D,19910128,000000,7.17338,7.17338,6.92764,7.01557,356693.02584606,0
+BC.US,D,19910129,000000,6.92764,7.6733,6.84889,7.26129,678946.8999824,0
+BC.US,D,19910130,000000,7.26129,7.6733,7.26129,7.6733,953080.31556543,0
+BC.US,D,19910131,000000,7.58567,7.99777,7.42787,7.99777,897544.45681043,0
+BC.US,D,19910201,000000,7.99777,8.16435,7.75215,8.16435,995951.45401427,0
+BC.US,D,19910204,000000,8.243,8.40988,7.9889,8.243,596501.93470813,0
+BC.US,D,19910205,000000,8.74165,8.74165,8.40988,8.48844,1440906.9173957,0
+BC.US,D,19910206,000000,8.40988,8.57624,7.9889,8.32205,991051.14166317,0
+BC.US,D,19910207,000000,8.48844,8.74165,8.40988,8.48844,852503.18003469,0
+BC.US,D,19910208,000000,8.57624,8.74165,8.48844,8.74165,776100.91876934,0
+BC.US,D,19910211,000000,8.65609,8.99042,8.57624,8.82248,810082.50508146,0
+BC.US,D,19910212,000000,8.74165,8.91048,8.243,8.40988,802786.82265564,0
+BC.US,D,19910213,000000,8.57624,8.91048,8.48844,8.91048,501054.40150598,0
+BC.US,D,19910214,000000,8.91048,8.99042,8.32205,8.48844,472776.65702362,0
+BC.US,D,19910215,000000,8.48844,8.74165,8.48844,8.48844,437545.13596687,0
+BC.US,D,19910219,000000,8.65609,8.91048,8.57624,8.74165,1088204.1458927,0
+BC.US,D,19910220,000000,8.91048,9.15473,8.48844,9.15473,364788.17952088,0
+BC.US,D,19910221,000000,8.91048,8.99042,8.74165,8.74165,453961.68962175,0
+BC.US,D,19910222,000000,8.82248,8.91048,8.74165,8.74165,246765.72910875,0
+BC.US,D,19910225,000000,8.91048,8.91048,8.65609,8.74165,334112.02129154,0
+BC.US,D,19910226,000000,8.65609,8.65609,8.243,8.32205,338789.13100967,0
+BC.US,D,19910227,000000,8.40988,8.82248,8.32205,8.74165,346885.29924191,0
+BC.US,D,19910228,000000,8.74165,9.06642,8.74165,8.99042,353840.09037374,0
+BC.US,D,19910301,000000,8.99042,9.15473,8.82248,9.06642,454990.45084825,0
+BC.US,D,19910304,000000,9.06642,9.15473,8.91048,9.06642,310620.95872895,0
+BC.US,D,19910305,000000,9.06642,9.823,9.06642,9.65347,738129.07811416,0
+BC.US,D,19910306,000000,9.823,10.0655,9.65347,9.98859,787280.32700883,0
+BC.US,D,19910307,000000,9.98859,9.98859,9.823,9.98859,218829.8904778,0
+BC.US,D,19910308,000000,9.98859,10.0655,9.48886,9.57067,332742.36877104,0
+BC.US,D,19910311,000000,9.65347,9.98859,9.65347,9.823,402074.17935837,0
+BC.US,D,19910312,000000,9.7343,9.90185,9.65347,9.65347,248363.65704932,0
+BC.US,D,19910313,000000,9.65347,9.65347,9.23536,9.57067,370944.51396114,0
+BC.US,D,19910314,000000,9.65347,9.7343,9.15473,9.32357,588975.94774737,0
+BC.US,D,19910315,000000,9.39819,9.39819,9.23536,9.39819,460461.95902826,0
+BC.US,D,19910318,000000,9.39819,9.48886,9.32357,9.48886,227836.11671812,0
+BC.US,D,19910319,000000,9.39819,9.65347,9.32357,9.32357,215633.02003924,0
+BC.US,D,19910320,000000,9.39819,9.48886,9.32357,9.32357,317808.08351056,0
+BC.US,D,19910321,000000,9.23536,9.32357,8.74165,9.15473,254176.05652332,0
+BC.US,D,19910322,000000,9.15473,9.23536,8.91048,9.15473,348139.29221622,0
+BC.US,D,19910325,000000,9.32357,9.823,9.32357,9.65347,695934.6494662,0
+BC.US,D,19910326,000000,9.65347,10.0655,9.65347,9.98859,855465.68770863,0
+BC.US,D,19910327,000000,9.98859,10.233,9.7343,9.90185,525117.67445489,0
+BC.US,D,19910328,000000,9.7343,9.98859,9.65347,9.98859,391926.57601766,0
+BC.US,D,19910401,000000,9.98859,9.98859,9.65347,9.7343,228180.05168437,0
+BC.US,D,19910402,000000,9.7343,9.823,9.57067,9.65347,273104.65435653,0
+BC.US,D,19910403,000000,9.7343,9.823,9.65347,9.7343,291578.73046442,0
+BC.US,D,19910404,000000,9.65347,9.7343,9.48886,9.48886,268660.8928456,0
+BC.US,D,19910405,000000,9.65347,9.65347,9.39819,9.48886,193398.99412324,0
+BC.US,D,19910408,000000,9.48886,9.48886,8.91048,9.32357,419408.9074807,0
+BC.US,D,19910409,000000,9.32357,9.32357,9.06642,9.06642,216205.23042557,0
+BC.US,D,19910410,000000,8.99042,9.39819,8.99042,9.32357,187695.15229346,0
+BC.US,D,19910411,000000,9.32357,9.65347,9.23536,9.57067,570501.87163948,0
+BC.US,D,19910412,000000,9.57067,9.7343,9.48886,9.65347,391926.57601766,0
+BC.US,D,19910415,000000,9.7343,9.7343,9.48886,9.57067,161923.3646449,0
+BC.US,D,19910416,000000,9.57067,9.57067,9.23536,9.57067,174695.62803785,0
+BC.US,D,19910417,000000,9.65347,9.7343,9.57067,9.65347,325102.75137896,0
+BC.US,D,19910418,000000,9.57067,9.98859,9.57067,9.90185,1113748.6726786,0
+BC.US,D,19910419,000000,9.90185,10.0655,9.7343,9.823,896062.18841603,0
+BC.US,D,19910422,000000,9.90185,9.90185,9.48886,9.57067,206514.17792502,0
+BC.US,D,19910423,000000,9.65347,9.65347,9.15473,9.23536,322141.25826243,0
+BC.US,D,19910424,000000,9.32357,9.32357,8.99042,9.15473,369918.7964069,0
+BC.US,D,19910425,000000,9.23536,9.32357,9.06642,9.23536,198643.2414406,0
+BC.US,D,19910426,000000,9.23536,9.23536,8.99042,9.15473,110498.49256623,0
+BC.US,D,19910429,000000,9.06642,9.15473,8.57624,8.57624,243914.82275128,0
+BC.US,D,19910430,000000,8.65609,8.82248,7.9889,8.40988,706085.29647918,0
+BC.US,D,19910501,000000,8.74165,9.32357,8.65609,9.32357,582360.01879468,0
+BC.US,D,19910502,000000,9.39819,9.48886,9.32357,9.48886,346317.14708526,0
+BC.US,D,19910503,000000,9.39819,9.57067,9.32357,9.57067,254863.92645584,0
+BC.US,D,19910506,000000,9.48,9.6446,9.38932,9.48,336962.92764901,0
+BC.US,D,19910507,000000,9.48,9.48,9.38932,9.38932,169792.27201448,0
+BC.US,D,19910508,000000,9.31569,9.48,9.31569,9.48,147218.36936192,0
+BC.US,D,19910509,000000,9.48,9.56083,9.38932,9.48,157704.83488178,0
+BC.US,D,19910510,000000,9.48,9.56083,9.38932,9.38932,198987.17640685,0
+BC.US,D,19910513,000000,9.48,9.6446,9.38932,9.6446,187352.23188462,0
+BC.US,D,19910514,000000,9.56083,9.6446,9.38932,9.48,216092.61455167,0
+BC.US,D,19910515,000000,9.38932,9.56083,9.31569,9.38932,271738.04550831,0
+BC.US,D,19910516,000000,9.48,9.48,9.31569,9.31569,46066.99432999,0
+BC.US,D,19910517,000000,9.31569,9.38932,9.31569,9.38932,147669.84741497,0
+BC.US,D,19910520,000000,9.38932,9.38932,9.22569,9.22569,191460.17488868,0
+BC.US,D,19910521,000000,9.22569,9.31569,9.22569,9.31569,178459.63607565,0
+BC.US,D,19910522,000000,9.22569,9.31569,9.22569,9.22569,350079.12600822,0
+BC.US,D,19910523,000000,9.22569,9.31569,8.97189,9.05824,300477.41361793,0
+BC.US,D,19910524,000000,9.05824,9.1363,8.89176,9.05824,55077.278799986,0
+BC.US,D,19910528,000000,9.1363,9.22569,9.05824,9.22569,232282.92190132,0
+BC.US,D,19910529,000000,9.22569,9.31569,9.1363,9.22569,164092.48841438,0
+BC.US,D,19910530,000000,9.22569,9.48,9.1363,9.38932,1262104.3609113,0
+BC.US,D,19910531,000000,9.38932,10.0655,9.31569,9.90185,894694.56501038,0
+BC.US,D,19910603,000000,9.98073,10.9881,9.98073,10.8215,838931.44539273,0
+BC.US,D,19910604,000000,10.8215,10.8215,10.4804,10.5662,587835.58520438,0
+BC.US,D,19910605,000000,10.4006,10.5662,10.233,10.3129,326701.69387696,0
+BC.US,D,19910606,000000,10.233,10.3129,9.6446,9.6446,524432.84819465,0
+BC.US,D,19910607,000000,9.6446,10.0655,9.48,9.90185,305604.98683168,0
+BC.US,D,19910610,000000,9.98073,10.233,9.98073,9.98073,237528.18377609,0
+BC.US,D,19910611,000000,10.0655,10.0655,9.90185,9.98073,134102.17100272,0
+BC.US,D,19910612,000000,9.98073,10.0655,9.6446,9.72641,249841.86721403,0
+BC.US,D,19910613,000000,9.72641,9.72641,9.48,9.72641,234792.93696479,0
+BC.US,D,19910614,000000,9.72641,9.81315,9.6446,9.6446,162948.06764171,0
+BC.US,D,19910617,000000,9.72641,9.81315,9.6446,9.72641,163748.55344814,0
+BC.US,D,19910618,000000,9.81315,9.90185,9.72641,9.72641,221565.13728911,0
+BC.US,D,19910619,000000,9.72641,9.81315,9.72641,9.72641,162381.94459991,0
+BC.US,D,19910620,000000,9.81315,9.81315,9.6446,9.81315,158388.6465846,0
+BC.US,D,19910621,000000,9.81315,9.81315,9.38932,9.6446,305604.98683168,0
+BC.US,D,19910624,000000,9.38932,9.38932,9.22569,9.31569,131135.60509908,0
+BC.US,D,19910625,000000,9.31569,9.38932,9.1363,9.22569,233991.43660096,0
+BC.US,D,19910626,000000,9.22569,9.48,9.1363,9.48,267858.37792433,0
+BC.US,D,19910627,000000,9.56083,9.90185,9.56083,9.90185,194539.35666623,0
+BC.US,D,19910628,000000,9.90185,9.90185,9.38932,9.48,294889.23133433,0
+BC.US,D,19910701,000000,9.56083,9.56083,9.22569,9.22569,224070.07956547,0
+BC.US,D,19910702,000000,9.22569,9.72641,9.22569,9.48,128740.23502434,0
+BC.US,D,19910703,000000,9.31569,9.38932,9.1363,9.31569,339019.43554459,0
+BC.US,D,19910705,000000,9.22569,9.31569,9.22569,9.22569,39680.355354804,0
+BC.US,D,19910708,000000,9.1363,9.38932,9.05824,9.38932,136951.04824535,0
+BC.US,D,19910709,000000,9.38932,9.48,9.22569,9.38932,92364.293194906,0
+BC.US,D,19910710,000000,9.38932,9.56083,9.22569,9.31569,156681.14644239,0
+BC.US,D,19910711,000000,9.22569,9.38932,9.05824,9.38932,144480.07887836,0
+BC.US,D,19910712,000000,9.38932,9.6446,9.31569,9.48,290894.91876159,0
+BC.US,D,19910715,000000,9.6446,9.81315,9.56083,9.72641,188378.96399628,0
+BC.US,D,19910716,000000,9.6446,9.90185,9.6446,9.90185,256685.05702938,0
+BC.US,D,19910717,000000,9.81315,10.233,9.72641,10.0655,354637.5325079,0
+BC.US,D,19910718,000000,10.0655,10.1483,9.90185,10.1483,315414.74255068,0
+BC.US,D,19910719,000000,10.233,10.233,10.0655,10.1483,218253.62186177,0
+BC.US,D,19910722,000000,10.0655,10.1483,9.81315,9.90185,112775.15942251,0
+BC.US,D,19910723,000000,9.90185,10.1483,9.81315,9.81315,185187.16634482,0
+BC.US,D,19910724,000000,9.72641,9.90185,9.6446,9.81315,174239.07719768,0
+BC.US,D,19910725,000000,9.72641,10.0655,9.72641,9.90185,182106.97000985,0
+BC.US,D,19910726,000000,9.90185,10.1483,9.90185,9.98073,146300.19489448,0
+BC.US,D,19910729,000000,9.98073,10.0655,9.98073,9.98073,105366.86112278,0
+BC.US,D,19910730,000000,9.98073,10.233,9.98073,10.1483,406414.4560122,0
+BC.US,D,19910731,000000,10.0655,10.4006,10.0655,10.233,480871.81069845,0
+BC.US,D,19910801,000000,10.233,10.4006,10.1483,10.233,129995.24255609,0
+BC.US,D,19910802,000000,10.233,10.3129,10.0655,10.0655,202522.90902457,0
+BC.US,D,19910805,000000,9.97177,10.1384,9.88214,10.1384,178690.95516799,0
+BC.US,D,19910806,000000,10.0565,10.1384,9.97177,10.1384,95219.257782066,0
+BC.US,D,19910807,000000,10.0565,10.0565,9.88214,9.88214,79366.798054143,0
+BC.US,D,19910808,000000,9.80527,9.88214,9.71655,9.80527,820917.9783547,0
+BC.US,D,19910809,000000,9.71655,9.71655,9.55097,9.62882,168424.64860885,0
+BC.US,D,19910812,000000,9.55097,9.62882,9.46226,9.62882,127716.54658496,0
+BC.US,D,19910813,000000,9.62882,9.80527,9.55097,9.71655,281773.03297512,0
+BC.US,D,19910814,000000,9.71655,9.80527,9.62882,9.71655,146189.60813542,0
+BC.US,D,19910815,000000,9.71655,9.71655,9.37453,9.46226,201951.71319566,0
+BC.US,D,19910816,000000,9.46226,9.55097,9.37453,9.37453,328068.30272518,0
+BC.US,D,19910819,000000,8.87422,9.12762,8.70055,8.95414,363419.54155781,0
+BC.US,D,19910820,000000,9.12762,9.20648,8.6208,8.70055,449512.8553237,0
+BC.US,D,19910821,000000,8.87422,9.12762,8.87422,9.12762,675182.8919446,0
+BC.US,D,19910822,000000,9.12762,9.29815,8.95414,9.04207,265467.0660793,0
+BC.US,D,19910823,000000,8.95414,9.12762,8.95414,9.04207,343354.63941131,0
+BC.US,D,19910826,000000,8.95414,9.37453,8.95414,9.29815,265467.0660793,0
+BC.US,D,19910827,000000,9.29815,9.37453,9.20648,9.29815,295114.46308213,0
+BC.US,D,19910828,000000,9.29815,9.46226,9.29815,9.46226,228973.43558883,0
+BC.US,D,19910829,000000,9.46226,9.55097,9.29815,9.46226,277211.58280317,0
+BC.US,D,19910830,000000,9.37453,9.46226,9.29815,9.37453,294997.78897854,0
+BC.US,D,19910903,000000,9.46226,9.46226,9.12762,9.20648,235251.5169198,0
+BC.US,D,19910904,000000,9.20648,9.20648,8.6208,8.87422,427964.67022538,0
+BC.US,D,19910905,000000,8.87422,9.20648,8.78629,9.20648,303667.18215455,0
+BC.US,D,19910906,000000,9.12762,9.20648,9.04207,9.20648,221679.78227786,0
+BC.US,D,19910909,000000,9.46226,9.62882,9.20648,9.29815,255660.35403256,0
+BC.US,D,19910910,000000,9.20648,9.29815,8.44535,8.70055,478367.8829795,0
+BC.US,D,19910911,000000,8.78629,8.87422,8.53328,8.70055,454990.45084825,0
+BC.US,D,19910912,000000,8.78629,8.87422,8.78629,8.87422,202062.29995471,0
+BC.US,D,19910913,000000,8.87422,8.87422,8.6208,8.70055,271054.23380549,0
+BC.US,D,19910916,000000,8.6208,8.87422,8.6208,8.78629,259992.51422702,0
+BC.US,D,19910917,000000,8.78629,8.87422,8.78629,8.78629,128060.48155121,0
+BC.US,D,19910918,000000,8.78629,8.78629,8.70055,8.78629,87800.813908109,0
+BC.US,D,19910919,000000,8.70055,8.87422,8.70055,8.78629,198987.17640685,0
+BC.US,D,19910920,000000,8.87422,8.87422,8.6208,8.70055,315414.74255068,0
+BC.US,D,19910923,000000,8.6208,8.70055,8.53328,8.6208,352815.38737693,0
+BC.US,D,19910924,000000,8.53328,8.53328,8.19924,8.36601,427964.67022538,0
+BC.US,D,19910925,000000,8.27849,8.36601,8.02429,8.02429,366958.3178478,0
+BC.US,D,19910926,000000,8.11191,8.27849,7.7699,7.94495,457264.07403227,0
+BC.US,D,19910927,000000,7.94495,8.11191,7.7699,8.02429,288270.25870936,0
+BC.US,D,19910930,000000,8.11191,8.19924,7.94495,8.19924,259305.65885193,0
+BC.US,D,19911001,000000,8.19924,8.36601,7.85762,7.85762,188718.84073284,0
+BC.US,D,19911002,000000,7.94495,8.02429,7.7699,8.02429,194650.95798272,0
+BC.US,D,19911003,000000,7.94495,8.02429,7.69055,7.69055,100462.490542,0
+BC.US,D,19911004,000000,7.60312,7.69055,7.01557,7.09442,580763.10541153,0
+BC.US,D,19911007,000000,7.18234,7.34873,7.09442,7.26957,674846.0588803,0
+BC.US,D,19911008,000000,7.34873,7.69055,7.34873,7.51569,398540.47585551,0
+BC.US,D,19911009,000000,7.51569,8.11191,7.51569,7.85762,621245.9756876,0
+BC.US,D,19911010,000000,7.7699,8.11191,7.69055,8.11191,275387.40855735,0
+BC.US,D,19911011,000000,8.11191,8.11191,7.94495,8.11191,241631.05399302,0
+BC.US,D,19911014,000000,8.27849,8.36601,8.11191,8.27849,311307.81410405,0
+BC.US,D,19911015,000000,8.27849,8.36601,8.11191,8.27849,333430.23870355,0
+BC.US,D,19911016,000000,8.36601,8.36601,8.11191,8.11191,349734.17648453,0
+BC.US,D,19911017,000000,8.19924,8.27849,8.11191,8.27849,528311.5012212,0
+BC.US,D,19911018,000000,8.36601,8.36601,8.19924,8.27849,443243.90500955,0
+BC.US,D,19911021,000000,8.27849,8.36601,8.11191,8.36601,136610.15695135,0
+BC.US,D,19911022,000000,8.19924,8.19924,8.11191,8.11191,233197.03813906,0
+BC.US,D,19911023,000000,8.19924,8.53328,8.19924,8.44535,109131.883718,0
+BC.US,D,19911024,000000,8.53328,8.53328,8.36601,8.44535,178690.95516799,0
+BC.US,D,19911025,000000,8.53328,8.6208,8.44535,8.53328,138664.6357321,0
+BC.US,D,19911028,000000,8.6208,8.6208,8.44535,8.6208,115739.6962113,0
+BC.US,D,19911029,000000,8.6208,8.70055,8.53328,8.6208,172070.96798561,0
+BC.US,D,19911030,000000,8.70055,8.78629,8.02429,8.78629,251669.08513211,0
+BC.US,D,19911031,000000,8.70055,8.78629,8.44535,8.44535,563661.72549641,0
+BC.US,D,19911101,000000,8.53328,8.78629,8.44535,8.6208,318374.20655237,0
+BC.US,D,19911104,000000,8.61262,8.77712,8.61262,8.77712,205486.43125594,0
+BC.US,D,19911105,000000,8.77712,8.77712,8.61262,8.69157,79710.7330204,0
+BC.US,D,19911106,000000,8.69157,8.77712,8.61262,8.77712,296028.57931988,0
+BC.US,D,19911107,000000,8.77712,9.03349,8.69157,8.86514,173216.40331571,0
+BC.US,D,19911108,000000,8.86514,9.11886,8.86514,9.11886,167970.12688352,0
+BC.US,D,19911111,000000,9.11886,9.11886,8.77712,8.86514,220538.40517745,0
+BC.US,D,19911112,000000,8.86514,9.03349,8.77712,8.94479,123386.41550535,0
+BC.US,D,19911113,000000,8.94479,8.94479,8.86514,8.94479,96472.236198962,0
+BC.US,D,19911114,000000,8.94479,9.03349,8.77712,8.86514,353496.15540749,0
+BC.US,D,19911115,000000,8.77712,8.94479,8.61262,8.61262,212442.2369452,0
+BC.US,D,19911118,000000,8.61262,8.77712,8.5242,8.69157,268318.98699419,0
+BC.US,D,19911119,000000,8.5242,8.61262,8.18179,8.26941,200011.87940366,0
+BC.US,D,19911120,000000,8.26941,8.4363,7.6733,7.75215,516906.8612339,0
+BC.US,D,19911121,000000,7.49775,8.09426,7.49775,7.83947,246879.35954007,0
+BC.US,D,19911122,000000,7.92779,8.26941,7.6733,8.01521,272764.77761996,0
+BC.US,D,19911125,000000,7.92779,7.92779,7.75215,7.83947,364674.54908954,0
+BC.US,D,19911126,000000,7.92779,8.09426,7.83947,7.92779,242090.64850547,0
+BC.US,D,19911127,000000,7.83947,7.92779,7.83947,7.83947,378130.62418532,0
+BC.US,D,19911129,000000,7.83947,7.92779,7.75215,7.92779,458750.40065636,0
+BC.US,D,19911202,000000,7.75215,8.01521,7.6733,7.92779,231941.0160499,0
+BC.US,D,19911203,000000,7.83947,7.92779,7.75215,7.75215,293972.0714243,0
+BC.US,D,19911204,000000,7.75215,7.75215,7.58567,7.75215,361595.36731199,0
+BC.US,D,19911205,000000,7.6733,7.75215,7.58567,7.6733,213011.40365927,0
+BC.US,D,19911206,000000,7.41919,7.75215,7.33138,7.33138,732426.25084181,0
+BC.US,D,19911209,000000,7.41919,7.83947,7.33138,7.75215,230344.10266675,0
+BC.US,D,19911210,000000,7.6733,7.83947,7.6733,7.83947,168652.92402892,0
+BC.US,D,19911211,000000,7.6733,7.6733,7.41919,7.49775,429675.21403986,0
+BC.US,D,19911212,000000,7.49775,7.49775,7.24356,7.41919,289298.00537845,0
+BC.US,D,19911213,000000,7.6733,7.6733,7.41919,7.58567,597643.31180853,0
+BC.US,D,19911216,000000,7.58567,7.58567,7.41919,7.41919,373000.0072993,0
+BC.US,D,19911217,000000,7.49775,7.49775,7.41919,7.49775,183476.62253034,0
+BC.US,D,19911218,000000,7.41919,7.49775,7.41919,7.41919,77542.623808331,0
+BC.US,D,19911219,000000,7.41919,7.49775,7.33138,7.49775,190317.78323084,0
+BC.US,D,19911220,000000,7.75215,7.83947,7.49775,7.6733,593422.75293058,0
+BC.US,D,19911223,000000,7.49775,7.83947,7.49775,7.75215,452594.0662161,0
+BC.US,D,19911224,000000,7.83947,8.01521,7.75215,7.83947,175837.00513825,0
+BC.US,D,19911226,000000,7.83947,8.4363,7.83947,8.4363,224869.55081447,0
+BC.US,D,19911227,000000,8.4363,8.86514,8.26941,8.86514,399112.68624185,0
+BC.US,D,19911230,000000,8.77712,9.03349,8.77712,8.86514,380751.22600786,0
+BC.US,D,19911231,000000,8.86514,9.46226,8.86514,9.46226,518620.44872064,0
+BC.US,D,19920102,000000,9.71655,9.80527,9.37453,9.46226,421231.05261167,0
+BC.US,D,19920103,000000,9.54209,10.1384,9.46226,9.88214,533443.13266464,0
+BC.US,D,19920106,000000,9.80527,9.80527,9.37453,9.54209,329663.18699349,0
+BC.US,D,19920107,000000,9.46226,9.71655,9.28838,9.62882,397516.78741611,0
+BC.US,D,19920108,000000,9.46226,9.62882,9.46226,9.54209,469583.84481475,0
+BC.US,D,19920109,000000,9.62882,9.88214,9.54209,9.71655,727867.84434212,0
+BC.US,D,19920110,000000,9.62882,9.88214,9.62882,9.71655,445523.61553809,0
+BC.US,D,19920113,000000,9.71655,9.80527,9.71655,9.71655,275047.53182078,0
+BC.US,D,19920114,000000,9.71655,10.1384,9.71655,10.1384,253382.67261886,0
+BC.US,D,19920115,000000,10.0565,10.3129,10.0565,10.3129,431155.45331941,0
+BC.US,D,19920116,000000,10.3129,10.8215,10.2262,10.3129,595246.92717638,0
+BC.US,D,19920117,000000,10.5662,10.8215,10.4804,10.5662,471977.18577462,0
+BC.US,D,19920120,000000,10.6539,11.337,10.5662,11.2522,934950.1744238,0
+BC.US,D,19920121,000000,11.0748,11.2522,10.7436,10.7436,527058.5228043,0
+BC.US,D,19920122,000000,10.8215,10.8215,10.4006,10.6539,322935.65672432,0
+BC.US,D,19920123,000000,10.7436,10.7436,10.4804,10.4804,141513.51297471,0
+BC.US,D,19920124,000000,10.4006,10.6539,10.4006,10.6539,157819.47987053,0
+BC.US,D,19920127,000000,10.8215,11.2522,10.8215,11.1645,447008.92760476,0
+BC.US,D,19920128,000000,11.0748,11.1645,10.9949,11.1645,273904.12560553,0
+BC.US,D,19920129,000000,11.1645,11.1645,10.4006,10.5662,413022.26850551,0
+BC.US,D,19920130,000000,10.4006,10.4804,10.0565,10.4006,334343.34038388,0
+BC.US,D,19920131,000000,10.0565,10.3129,9.71655,10.2262,979873.76253852,0
+BC.US,D,19920203,000000,10.2262,10.4804,10.0565,10.3129,298192.63030226,0
+BC.US,D,19920204,000000,10.3129,10.7436,10.2262,10.2262,558414.43450678,0
+BC.US,D,19920205,000000,10.2262,10.6539,10.2262,10.4804,910661.66972707,0
+BC.US,D,19920206,000000,10.5662,10.7436,10.4006,10.6539,253948.79566066,0
+BC.US,D,19920207,000000,10.7436,10.9949,10.7436,10.9081,401167.16502258,0
+BC.US,D,19920210,000000,10.9081,11.1645,10.9081,11.1645,328524.85356535,0
+BC.US,D,19920211,000000,10.9949,11.0748,10.5662,10.9949,480300.61486953,0
+BC.US,D,19920212,000000,10.9949,10.9949,10.9081,10.9081,200468.43024383,0
+BC.US,D,19920213,000000,10.9081,11.1645,10.9081,11.0748,332973.6878634,0
+BC.US,D,19920214,000000,10.9949,11.8447,10.9081,11.7608,578828.34440666,0
+BC.US,D,19920218,000000,11.5943,11.7608,11.4188,11.5943,478590.07105505,0
+BC.US,D,19920219,000000,11.4089,11.7519,11.4089,11.6612,323734.11341589,0
+BC.US,D,19920220,000000,11.6612,11.8387,11.5843,11.7519,546096.69283915,0
+BC.US,D,19920221,000000,11.7519,11.8387,11.3193,11.5843,376989.24708492,0
+BC.US,D,19920224,000000,11.4089,11.4976,11.2345,11.2345,121559.19758728,0
+BC.US,D,19920225,000000,11.0659,11.2345,10.2075,10.2952,968243.89080341,0
+BC.US,D,19920226,000000,10.2952,10.2952,9.95407,9.95407,1192547.3185761,0
+BC.US,D,19920227,000000,10.031,10.031,9.86539,10.031,309594.2266173,0
+BC.US,D,19920228,000000,10.1197,10.1197,9.95407,10.1197,301045.56577458,0
+BC.US,D,19920302,000000,10.1197,10.1197,9.95407,10.1197,347000.95878809,0
+BC.US,D,19920303,000000,10.2075,10.2952,10.1197,10.1197,449060.36271323,0
+BC.US,D,19920304,000000,10.2075,10.3819,10.1197,10.2075,660812.70061107,0
+BC.US,D,19920305,000000,10.2952,10.5495,10.1197,10.2952,325559.30221912,0
+BC.US,D,19920306,000000,10.2952,10.2952,10.2075,10.2952,136040.99023728,0
+BC.US,D,19920309,000000,10.2952,10.2952,10.1197,10.2075,371630.3547788,0
+BC.US,D,19920310,000000,10.2952,10.2952,10.1197,10.1197,269572.9799685,0
+BC.US,D,19920311,000000,10.2075,10.2075,9.95407,10.031,341406.68915994,0
+BC.US,D,19920312,000000,10.031,10.031,9.95407,10.031,115739.6962113,0
+BC.US,D,19920313,000000,10.031,10.031,9.95407,9.95407,209023.17843109,0
+BC.US,D,19920316,000000,10.031,10.1197,9.95407,10.1197,271851.67593963,0
+BC.US,D,19920317,000000,10.2952,10.2952,10.1197,10.2075,610298.90109788,0
+BC.US,D,19920318,000000,10.2075,10.2075,10.031,10.2075,114940.22496231,0
+BC.US,D,19920319,000000,10.2952,10.5495,10.2075,10.4617,390901.87302085,0
+BC.US,D,19920320,000000,10.4617,10.7259,10.4617,10.7259,422488.08925825,0
+BC.US,D,19920323,000000,10.6361,10.7259,10.5495,10.7259,118362.3271487,0
+BC.US,D,19920324,000000,10.7259,10.7259,10.3819,10.3819,148241.04324389,0
+BC.US,D,19920325,000000,10.3819,10.4617,10.2952,10.2952,157251.32771389,0
+BC.US,D,19920326,000000,10.3819,10.4617,10.2952,10.3819,145619.42686392,0
+BC.US,D,19920327,000000,10.2952,10.3819,10.2952,10.2952,63742.613746302,0
+BC.US,D,19920330,000000,10.2952,10.2952,10.1197,10.2075,44587.769607858,0
+BC.US,D,19920331,000000,10.1197,10.2952,10.031,10.2075,88714.93014586,0
+BC.US,D,19920401,000000,10.031,10.3819,10.031,10.3819,218829.8904778,0
+BC.US,D,19920402,000000,10.3819,10.8924,10.2952,10.6361,578025.82948539,0
+BC.US,D,19920403,000000,10.6361,10.8027,10.4617,10.5495,291234.79549817,0
+BC.US,D,19920406,000000,10.5495,10.5495,10.3819,10.4617,85867.067460658,0
+BC.US,D,19920407,000000,10.3819,10.4617,9.95407,10.031,362280.19357224,0
+BC.US,D,19920408,000000,10.031,10.031,9.77865,9.77865,235588.34998411,0
+BC.US,D,19920409,000000,9.86539,10.2952,9.77865,10.1197,351219.4885512,0
+BC.US,D,19920410,000000,10.1197,10.3819,10.1197,10.2952,184274.0646645,0
+BC.US,D,19920413,000000,10.2075,10.2952,10.1197,10.2075,284964.83062657,0
+BC.US,D,19920414,000000,10.2952,10.6361,10.2075,10.4617,391474.08340719,0
+BC.US,D,19920415,000000,10.4617,10.7259,10.4617,10.7259,401274.70810938,0
+BC.US,D,19920416,000000,10.8027,11.2345,10.7259,11.2345,709163.4636993,0
+BC.US,D,19920420,000000,11.1556,11.2345,10.8924,11.2345,373911.07986478,0
+BC.US,D,19920421,000000,11.1556,11.2345,11.0659,11.1556,322025.59871626,0
+BC.US,D,19920422,000000,11.1556,11.7519,11.1556,11.5843,1234964.949857,0
+BC.US,D,19920423,000000,11.4089,11.5843,11.3193,11.4976,255203.8031924,0
+BC.US,D,19920424,000000,11.4976,11.6612,11.3193,11.4976,137523.25863168,0
+BC.US,D,19920427,000000,11.4976,11.8387,11.4976,11.7519,174465.32350292,0
+BC.US,D,19920428,000000,11.7519,11.7519,11.4976,11.7519,182106.97000985,0
+BC.US,D,19920429,000000,11.6612,12.092,11.5843,12.0062,332858.02831722,0
+BC.US,D,19920430,000000,12.092,12.1816,12.0062,12.1816,250641.33846303,0
+BC.US,D,19920501,000000,12.1816,12.1816,11.5843,11.5843,274585.90819351,0
+BC.US,D,19920504,000000,11.5843,11.7519,11.4976,11.4976,101030.64269864,0
+BC.US,D,19920505,000000,11.4976,11.7519,11.4976,11.5843,292944.32475522,0
+BC.US,D,19920506,000000,11.5843,11.6612,11.5843,11.5843,180625.71617287,0
+BC.US,D,19920507,000000,11.5843,11.8387,11.5843,11.7519,336962.92764901,0
+BC.US,D,19920508,000000,11.6612,11.6612,11.5843,11.6612,320088.80859654,0
+BC.US,D,19920511,000000,11.4976,11.6612,11.3193,11.5843,425909.17688721,0
+BC.US,D,19920512,000000,11.7519,11.7519,11.5843,11.5843,2483957.1706387,0
+BC.US,D,19920513,000000,11.5843,11.6612,11.4976,11.4976,814987.89021968,0
+BC.US,D,19920514,000000,11.4976,11.5843,11.4089,11.5843,505163.35906746,0
+BC.US,D,19920515,000000,11.4888,11.5666,11.4888,11.5666,294321.07917767,0
+BC.US,D,19920518,000000,11.5666,11.5666,11.3103,11.4888,341406.68915994,0
+BC.US,D,19920519,000000,11.4888,11.4888,11.1388,11.2256,255889.64401007,0
+BC.US,D,19920520,000000,11.1388,11.3103,10.9634,11.2256,256000.23076912,0
+BC.US,D,19920521,000000,11.1388,11.1388,10.7091,10.9634,315752.5901724,0
+BC.US,D,19920522,000000,10.9634,10.9634,10.5337,10.6194,546895.14953073,0
+BC.US,D,19920526,000000,10.5337,10.6194,10.366,10.366,243344.64147977,0
+BC.US,D,19920527,000000,10.444,10.7949,10.444,10.7091,256685.05702938,0
+BC.US,D,19920528,000000,10.7949,11.1388,10.7949,11.1388,348593.81394154,0
+BC.US,D,19920529,000000,11.1388,11.2256,11.0492,11.0492,215860.2809019,0
+BC.US,D,19920601,000000,11.0492,11.1388,10.9634,11.0492,273335.97344887,0
+BC.US,D,19920602,000000,10.8826,11.0492,10.7949,11.0492,265581.71106805,0
+BC.US,D,19920603,000000,10.9634,11.0492,10.8826,10.8826,210049.91054275,0
+BC.US,D,19920604,000000,10.8826,10.8826,10.7949,10.8826,281093.27950199,0
+BC.US,D,19920605,000000,10.7949,10.8826,10.7091,10.7949,205598.03257242,0
+BC.US,D,19920608,000000,10.7091,10.8826,10.7091,10.7949,152917.1384046,0
+BC.US,D,19920609,000000,10.7949,10.8826,10.6194,10.6194,184729.60094723,0
+BC.US,D,19920610,000000,10.6194,10.7949,10.6194,10.7949,149953.61617322,0
+BC.US,D,19920611,000000,10.7949,10.7949,10.1916,10.366,714410.75468893,0
+BC.US,D,19920612,000000,10.366,10.366,9.67121,9.75991,771538.45403996,0
+BC.US,D,19920615,000000,9.75991,9.83877,9.67121,9.75991,345858.56713024,0
+BC.US,D,19920616,000000,9.83877,10.0999,9.75991,9.92744,470265.62740272,0
+BC.US,D,19920617,000000,9.83877,10.0999,9.83877,9.83877,346770.65425316,0
+BC.US,D,19920618,000000,9.83877,9.83877,9.49576,9.49576,542679.66343988,0
+BC.US,D,19920619,000000,9.58842,9.83877,9.49576,9.75991,459549.87190536,0
+BC.US,D,19920622,000000,9.58842,9.75991,9.58842,9.75991,518620.44872064,0
+BC.US,D,19920623,000000,9.67121,9.75991,9.67121,9.75991,162948.06764171,0
+BC.US,D,19920624,000000,9.67121,9.83877,9.67121,9.83877,110039.91261121,0
+BC.US,D,19920625,000000,9.83877,10.0999,9.75991,10.0142,416445.38524933,0
+BC.US,D,19920626,000000,9.92744,9.92744,9.75991,9.92744,225897.29748355,0
+BC.US,D,19920629,000000,9.92744,10.1916,9.83877,10.0999,132393.65630308,0
+BC.US,D,19920630,000000,10.0999,10.1916,10.0142,10.0999,192602.56654651,0
+BC.US,D,19920701,000000,10.0142,10.1916,9.92744,10.1916,175038.54844668,0
+BC.US,D,19920702,000000,10.0999,10.2774,10.0142,10.0142,199556.34312092,0
+BC.US,D,19920706,000000,10.0142,10.0999,9.92744,10.0142,223842.81870281,0
+BC.US,D,19920707,000000,10.0999,10.0999,9.75991,9.83877,235018.16871261,0
+BC.US,D,19920708,000000,9.83877,10.0142,9.83877,10.0142,133072.3952188,0
+BC.US,D,19920709,000000,9.92744,10.0999,9.92744,10.0999,128855.89457051,0
+BC.US,D,19920710,000000,10.0999,10.0999,9.83877,9.83877,74466.485703048,0
+BC.US,D,19920713,000000,9.92744,10.0999,9.83877,10.0142,92364.293194906,0
+BC.US,D,19920714,000000,9.92744,10.0142,9.58842,9.67121,189972.83370717,0
+BC.US,D,19920715,000000,9.75991,9.92744,9.67121,9.92744,129311.43085326,0
+BC.US,D,19920716,000000,9.92744,10.1916,9.83877,10.0999,292490.81758732,0
+BC.US,D,19920717,000000,10.0999,10.0999,9.92744,10.0999,139459.03419398,0
+BC.US,D,19920720,000000,10.0142,10.0999,9.92744,10.0142,123611.64725316,0
+BC.US,D,19920721,000000,9.92744,10.0142,9.75991,9.83877,64312.795017795,0
+BC.US,D,19920722,000000,9.75991,9.83877,9.49576,9.58842,125431.76326929,0
+BC.US,D,19920723,000000,9.49576,9.58842,9.32357,9.40705,210847.35267689,0
+BC.US,D,19920724,000000,9.32357,9.32357,9.06642,9.06642,298538.59438336,0
+BC.US,D,19920727,000000,9.15473,9.24324,9.06642,9.15473,149040.51449289,0
+BC.US,D,19920728,000000,9.24324,9.24324,8.98155,9.06642,729572.30081207,0
+BC.US,D,19920729,000000,9.15473,9.24324,9.06642,9.24324,195565.07422047,0
+BC.US,D,19920730,000000,9.15473,9.40705,9.15473,9.32357,293290.28883633,0
+BC.US,D,19920731,000000,9.40705,9.40705,9.24324,9.32357,111409.56513171,0
+BC.US,D,19920803,000000,9.40705,9.75991,9.40705,9.67121,261473.76806399,0
+BC.US,D,19920804,000000,9.58842,9.67121,9.49576,9.58842,118592.63168363,0
+BC.US,D,19920805,000000,9.58842,9.58842,9.49576,9.49576,92364.293194906,0
+BC.US,D,19920806,000000,9.49576,9.49576,9.32357,9.40705,88033.147557882,0
+BC.US,D,19920807,000000,9.40705,9.40705,9.06642,9.15473,146419.91267035,0
+BC.US,D,19920810,000000,9.06642,9.24324,8.98155,9.15473,170821.03324099,0
+BC.US,D,19920811,000000,8.98155,8.98155,8.80513,8.89176,345289.40041617,0
+BC.US,D,19920812,000000,8.98155,8.98155,8.89176,8.89176,162039.02419107,0
+BC.US,D,19920813,000000,8.98155,8.98155,8.80513,8.98155,94077.880681656,0
+BC.US,D,19920814,000000,8.98155,9.32357,8.80513,9.32357,207309.59094434,0
+BC.US,D,19920817,000000,9.24324,9.32357,9.15473,9.15473,88489.698398047,0
+BC.US,D,19920818,000000,9.15473,9.24324,8.89176,9.06642,293972.0714243,0
+BC.US,D,19920819,000000,8.97189,9.05824,8.79575,8.88269,217912.7305678,0
+BC.US,D,19920820,000000,8.79575,8.79575,8.53328,8.79575,243573.93145728,0
+BC.US,D,19920821,000000,8.88269,8.88269,8.6208,8.70793,207652.51135317,0
+BC.US,D,19920824,000000,8.79575,8.88269,8.6208,8.6208,182679.18039619,0
+BC.US,D,19920825,000000,8.70793,8.79575,8.6208,8.70793,331491.41946899,0
+BC.US,D,19920826,000000,8.70793,8.97189,8.6208,8.88269,70816.108096579,0
+BC.US,D,19920827,000000,8.97189,8.97189,8.88269,8.88269,176635.46182983,0
+BC.US,D,19920828,000000,8.88269,9.05824,8.79575,8.97189,79822.334336884,0
+BC.US,D,19920831,000000,8.97189,9.14597,8.97189,9.05824,193511.60999714,0
+BC.US,D,19920901,000000,9.05824,9.05824,8.97189,9.05824,126232.24907571,0
+BC.US,D,19920902,000000,8.97189,9.14597,8.97189,9.05824,135355.14941962,0
+BC.US,D,19920903,000000,9.14597,9.22569,9.14597,9.22569,133072.3952188,0
+BC.US,D,19920904,000000,9.14597,9.22569,9.05824,9.05824,191460.17488868,0
+BC.US,D,19920908,000000,9.05824,9.05824,8.79575,8.88269,426479.35815872,0
+BC.US,D,19920909,000000,8.97189,9.05824,8.88269,9.05824,224757.94949799,0
+BC.US,D,19920910,000000,9.05824,9.14597,8.97189,9.05824,232171.32058483,0
+BC.US,D,19920911,000000,9.05824,9.66234,9.05824,9.66234,256346.19485023,0
+BC.US,D,19920914,000000,9.83877,9.83877,9.57955,9.66234,155651.37065847,0
+BC.US,D,19920915,000000,9.57955,9.75006,9.57955,9.66234,115739.6962113,0
+BC.US,D,19920916,000000,9.57955,9.75006,9.39819,9.39819,153832.26919976,0
+BC.US,D,19920917,000000,9.39819,9.48886,8.88269,9.39819,113572.60155667,0
+BC.US,D,19920918,000000,9.31569,9.39819,9.31569,9.31569,291123.19418168,0
+BC.US,D,19920921,000000,9.31569,9.39819,9.22569,9.31569,67849.542192935,0
+BC.US,D,19920922,000000,9.31569,9.31569,9.14597,9.14597,236274.19080178,0
+BC.US,D,19920923,000000,9.14597,9.14597,9.05824,9.05824,96583.837515446,0
+BC.US,D,19920924,000000,9.05824,9.14597,9.05824,9.05824,53482.394531679,0
+BC.US,D,19920925,000000,9.05824,9.22569,9.05824,9.22569,64654.700869207,0
+BC.US,D,19920928,000000,9.22569,9.31569,9.05824,9.14597,111638.85510921,0
+BC.US,D,19920929,000000,9.05824,9.14597,8.97189,8.97189,212442.2369452,0
+BC.US,D,19920930,000000,8.97189,9.05824,8.88269,8.97189,353956.76447735,0
+BC.US,D,19921001,000000,9.05824,9.05824,8.97189,8.97189,160328.4803766,0
+BC.US,D,19921002,000000,8.97189,9.05824,8.79575,8.88269,587038.14307023,0
+BC.US,D,19921005,000000,8.79575,8.88269,8.6208,8.6208,442446.46287538,0
+BC.US,D,19921006,000000,8.6208,8.70793,8.53328,8.6208,387821.67668587,0
+BC.US,D,19921007,000000,8.6208,8.70793,8.53328,8.53328,88602.314271954,0
+BC.US,D,19921008,000000,8.53328,8.6208,8.53328,8.53328,181541.86152547,0
+BC.US,D,19921009,000000,8.53328,8.6208,8.44535,8.53328,151203.55091784,0
+BC.US,D,19921012,000000,8.6208,8.79575,8.6208,8.79575,37858.210223837,0
+BC.US,D,19921013,000000,8.70793,8.88269,8.6208,8.88269,365014.42582611,0
+BC.US,D,19921014,000000,8.88269,9.05824,8.70793,8.97189,218253.62186177,0
+BC.US,D,19921015,000000,8.97189,8.97189,8.70793,8.79575,102401.30977657,0
+BC.US,D,19921016,000000,8.79575,8.88269,8.70793,8.88269,179599.99861863,0
+BC.US,D,19921019,000000,8.79575,9.22569,8.79575,9.14597,222360.55030841,0
+BC.US,D,19921020,000000,9.14597,9.14597,8.97189,8.97189,151664.15998769,0
+BC.US,D,19921021,000000,9.14597,9.14597,9.05824,9.14597,90655.77849527,0
+BC.US,D,19921022,000000,9.14597,9.14597,8.88269,9.05824,351330.07531026,0
+BC.US,D,19921023,000000,9.14597,9.14597,9.05824,9.14597,241289.14814161,0
+BC.US,D,19921026,000000,9.05824,9.48886,9.05824,9.48886,145050.26014985,0
+BC.US,D,19921027,000000,9.48886,10.0142,9.48886,9.92744,361025.18604051,0
+BC.US,D,19921028,000000,9.83877,9.92744,9.57955,9.66234,516906.8612339,0
+BC.US,D,19921029,000000,9.66234,9.66234,9.39819,9.39819,172301.27252054,0
+BC.US,D,19921030,000000,9.48886,9.92744,9.48886,9.75006,194650.95798272,0
+BC.US,D,19921102,000000,9.75006,9.83877,9.57955,9.83877,211417.5339484,0
+BC.US,D,19921103,000000,9.83877,9.92744,9.66234,9.75006,76741.123444488,0
+BC.US,D,19921104,000000,9.75006,10.1916,9.57955,10.0142,207995.431762,0
+BC.US,D,19921105,000000,10.0142,10.0142,9.83877,9.92744,107418.29623125,0
+BC.US,D,19921106,000000,9.92744,10.0142,9.75006,9.75006,136384.92520353,0
+BC.US,D,19921109,000000,9.83877,10.0142,9.75006,10.0142,178113.67199455,0
+BC.US,D,19921110,000000,9.92744,10.0999,9.75006,10.0999,95562.178190902,0
+BC.US,D,19921111,000000,9.92744,10.0999,9.83877,9.92744,90083.568108931,0
+BC.US,D,19921112,000000,10.0142,10.2774,9.92744,10.2774,200468.43024383,0
+BC.US,D,19921113,000000,10.1916,10.2774,9.83877,9.92744,190432.4282196,0
+BC.US,D,19921116,000000,9.92744,10.0142,9.83877,10.0142,166030.29309153,0
+BC.US,D,19921117,000000,10.0142,10.0999,9.92744,10.0999,106392.57867701,0
+BC.US,D,19921118,000000,10.0054,10.444,9.92061,10.444,193853.51584856,0
+BC.US,D,19921119,000000,10.444,10.6194,10.3563,10.6194,392156.8805526,0
+BC.US,D,19921120,000000,10.6194,10.6194,10.2675,10.3563,207995.431762,0
+BC.US,D,19921123,000000,10.3563,10.444,10.2675,10.2675,128855.89457051,0
+BC.US,D,19921124,000000,10.3563,10.7091,10.2675,10.444,206857.09833386,0
+BC.US,D,19921125,000000,10.444,10.6194,10.444,10.5337,140832.74494417,0
+BC.US,D,19921127,000000,10.5337,10.7091,10.5337,10.6194,61120.997366336,0
+BC.US,D,19921130,000000,10.6194,10.9723,10.444,10.7949,173783.54091494,0
+BC.US,D,19921201,000000,10.7949,10.7949,10.6194,10.7091,233083.40770773,0
+BC.US,D,19921202,000000,10.9723,11.5843,10.9723,11.4089,966647.99197769,0
+BC.US,D,19921203,000000,11.4089,11.4089,11.1468,11.4089,301956.63834006,0
+BC.US,D,19921204,000000,11.4089,11.4089,11.2345,11.4089,302415.21829507,0
+BC.US,D,19921207,000000,11.4976,11.7608,11.4089,11.6712,779749.26726095,0
+BC.US,D,19921208,000000,11.6712,11.7608,11.5843,11.6712,431495.33005598,0
+BC.US,D,19921209,000000,11.7608,12.0249,11.7608,11.8447,457835.26986119,0
+BC.US,D,19921210,000000,11.7608,11.9362,11.5843,11.6712,637209.02217458,0
+BC.US,D,19921211,000000,11.5843,11.6712,11.4976,11.4976,254748.26690967,0
+BC.US,D,19921214,000000,11.4976,11.4976,11.3193,11.4089,215633.02003924,0
+BC.US,D,19921215,000000,11.4976,11.6712,11.3193,11.4976,270025.47257897,0
+BC.US,D,19921216,000000,11.4976,11.5843,11.1468,11.3193,243573.93145728,0
+BC.US,D,19921217,000000,11.3193,11.4976,11.2345,11.4976,432978.6130078,0
+BC.US,D,19921218,000000,11.4976,11.4976,11.2345,11.4089,317127.31548,0
+BC.US,D,19921221,000000,11.3193,11.4976,11.2345,11.3193,189405.69610793,0
+BC.US,D,19921222,000000,11.3193,11.4089,10.9723,11.4089,290553.01291018,0
+BC.US,D,19921223,000000,11.4976,11.6712,11.4089,11.4976,335252.38383453,0
+BC.US,D,19921224,000000,11.5843,11.7608,11.5843,11.7608,112434.26812852,0
+BC.US,D,19921228,000000,11.6712,11.7608,11.5843,11.6712,163182.43040633,0
+BC.US,D,19921229,000000,11.6712,11.7608,11.4089,11.4089,207195.96051301,0
+BC.US,D,19921230,000000,11.4089,11.5843,11.4089,11.4089,207309.59094434,0
+BC.US,D,19921231,000000,11.4976,11.4976,11.4089,11.4089,206284.88794751,0
+BC.US,D,19930104,000000,11.6712,11.6712,11.4976,11.6712,198758.90098677,0
+BC.US,D,19930105,000000,11.5843,11.6712,11.5843,11.6712,105138.5857027,0
+BC.US,D,19930106,000000,11.4976,11.5843,11.4089,11.4976,166259.58306904,0
+BC.US,D,19930107,000000,11.4089,11.5843,11.4089,11.4976,176861.70813507,0
+BC.US,D,19930108,000000,11.4976,11.6712,11.2345,11.4976,266491.7690761,0
+BC.US,D,19930111,000000,11.4976,11.5843,11.4089,11.5843,156111.97972832,0
+BC.US,D,19930112,000000,11.5843,11.6712,11.1468,11.3193,207081.31552425,0
+BC.US,D,19930113,000000,11.3193,11.3193,10.9723,11.2345,215292.12874525,0
+BC.US,D,19930114,000000,11.2345,11.4089,11.1468,11.3193,194650.95798272,0
+BC.US,D,19930115,000000,11.4089,11.7608,11.2345,11.5843,289185.38950453,0
+BC.US,D,19930118,000000,11.6712,11.7608,11.5843,11.6712,184501.32552716,0
+BC.US,D,19930119,000000,11.7608,11.9362,11.5843,11.9362,293065.05708851,0
+BC.US,D,19930120,000000,11.7608,11.8447,11.6712,11.6712,191689.46486618,0
+BC.US,D,19930121,000000,11.7608,11.7608,11.6712,11.7608,124065.15442106,0
+BC.US,D,19930122,000000,11.6712,11.6712,11.3193,11.4976,552938.86809707,0
+BC.US,D,19930125,000000,11.4976,11.4976,11.2345,11.4976,192602.56654651,0
+BC.US,D,19930126,000000,11.4976,11.4976,11.3193,11.3193,281886.66340644,0
+BC.US,D,19930127,000000,11.4089,11.4976,11.3193,11.4089,266261.46454119,0
+BC.US,D,19930128,000000,11.4089,11.4089,11.3193,11.4089,105710.79608904,0
+BC.US,D,19930129,000000,11.4089,11.4089,11.1468,11.1468,242314.86569585,0
+BC.US,D,19930201,000000,11.1468,11.2345,11.058,11.1468,149153.1303668,0
+BC.US,D,19930202,000000,11.2345,11.3193,11.058,11.2345,274813.16905617,0
+BC.US,D,19930203,000000,11.2345,11.4976,11.1468,11.4089,480531.93396188,0
+BC.US,D,19930204,000000,11.4976,12.0249,11.4089,12.0249,383378.92973236,0
+BC.US,D,19930205,000000,11.9362,12.0249,11.7608,11.9362,537205.1115876,0
+BC.US,D,19930208,000000,11.9362,12.0249,11.6712,11.7608,257483.51372095,0
+BC.US,D,19930209,000000,11.6712,11.6712,11.3193,11.4089,354183.01078257,0
+BC.US,D,19930210,000000,11.4976,11.7608,11.4089,11.6712,293401.89015281,0
+BC.US,D,19930211,000000,11.8447,12.1097,11.7608,11.9362,522949.56524283,0
+BC.US,D,19930212,000000,11.9362,12.1097,11.8447,11.9362,306631.71894334,0
+BC.US,D,19930216,000000,11.9362,11.9362,10.9723,11.2345,500261.01760151,0
+BC.US,D,19930217,000000,10.9723,11.1468,10.7949,10.9723,624210.5124764,0
+BC.US,D,19930218,000000,11.1468,11.2345,10.7949,10.7949,422488.08925825,0
+BC.US,D,19930219,000000,10.9634,11.0492,10.7781,11.0492,327044.6142858,0
+BC.US,D,19930222,000000,11.0492,11.0492,10.7781,10.7781,368668.86166227,0
+BC.US,D,19930223,000000,10.7781,10.9634,10.7781,10.9634,180168.15077528,0
+BC.US,D,19930224,000000,10.8638,10.9634,10.7781,10.8638,107986.4483879,0
+BC.US,D,19930225,000000,10.8638,10.8638,10.7781,10.8638,146873.41983824,0
+BC.US,D,19930226,000000,10.8638,11.1388,10.8638,11.1388,232624.82775273,0
+BC.US,D,19930301,000000,11.1388,11.2256,11.0492,11.1388,158961.87152836,0
+BC.US,D,19930302,000000,11.1388,11.3103,10.9634,11.3103,127942.79289019,0
+BC.US,D,19930303,000000,11.4001,11.4888,10.9634,11.0492,417244.85649833,0
+BC.US,D,19930304,000000,11.1388,11.1388,10.7781,10.8638,230002.19681534,0
+BC.US,D,19930305,000000,10.8638,11.1388,10.7781,10.9634,159530.02368502,0
+BC.US,D,19930308,000000,10.9634,11.4001,10.8638,11.4001,247333.88126539,0
+BC.US,D,19930309,000000,11.5755,11.7519,11.3103,11.4888,207195.96051301,0
+BC.US,D,19930310,000000,11.4888,11.5755,11.4001,11.5755,230457.73309808,0
+BC.US,D,19930311,000000,11.5755,11.6612,11.4888,11.4888,344147.00875834,0
+BC.US,D,19930312,000000,11.4888,11.4888,11.1388,11.3103,102856.8460593,0
+BC.US,D,19930315,000000,11.4001,11.4001,11.2256,11.3103,83700.987363435,0
+BC.US,D,19930316,000000,11.4001,11.4001,11.2256,11.2256,159191.16150587,0
+BC.US,D,19930317,000000,11.3103,11.3103,11.1388,11.1388,77998.160091073,0
+BC.US,D,19930318,000000,11.1388,11.3103,11.1388,11.1388,143453.34676671,0
+BC.US,D,19930319,000000,11.3103,11.3103,11.0492,11.0492,275270.73445376,0
+BC.US,D,19930322,000000,11.1388,11.1388,10.8638,10.8638,77885.544217167,0
+BC.US,D,19930323,000000,10.9634,10.9634,10.2498,10.3376,859572.61615527,0
+BC.US,D,19930324,000000,10.3376,10.6016,10.3376,10.3376,284166.373935,0
+BC.US,D,19930325,000000,10.3376,10.3376,10.2498,10.2498,166714.10479435,0
+BC.US,D,19930326,000000,10.3376,10.4291,10.167,10.3376,145387.09321415,0
+BC.US,D,19930329,000000,10.4291,10.6016,10.3376,10.5149,171272.51129405,0
+BC.US,D,19930330,000000,10.5149,10.6016,10.4291,10.5149,65111.251709372,0
+BC.US,D,19930331,000000,10.5149,10.5149,10.2498,10.5149,272881.45172356,0
+BC.US,D,19930401,000000,10.5149,10.6016,10.3376,10.4291,236163.60404271,0
+BC.US,D,19930402,000000,10.4291,10.4291,9.90185,9.90185,354637.5325079,0
+BC.US,D,19930405,000000,10.0743,10.5149,9.98859,10.3376,217804.17292357,0
+BC.US,D,19930406,000000,10.3376,10.4291,9.71655,9.71655,556364.01395573,0
+BC.US,D,19930407,000000,9.81315,10.167,9.81315,9.98859,199099.79228076,0
+BC.US,D,19930408,000000,10.167,10.167,9.98859,10.167,106277.93368826,0
+BC.US,D,19930412,000000,10.167,10.167,9.98859,10.167,165573.74225137,0
+BC.US,D,19930413,000000,10.2498,10.2498,10.0743,10.167,100121.59924801,0
+BC.US,D,19930414,000000,10.167,10.2498,10.0743,10.0743,206514.17792502,0
+BC.US,D,19930415,000000,10.0743,10.167,9.90185,10.0743,336394.77549236,0
+BC.US,D,19930416,000000,10.0743,10.2498,9.98859,10.2498,217572.85383122,0
+BC.US,D,19930419,000000,10.2498,10.3376,9.90185,10.0743,304916.10234175,0
+BC.US,D,19930420,000000,9.90185,9.98859,9.4524,9.62882,723649.31457901,0
+BC.US,D,19930421,000000,9.62882,9.62882,9.36664,9.4524,490225.01557728,0
+BC.US,D,19930422,000000,9.54209,9.90185,9.4524,9.71655,262501.51473307,0
+BC.US,D,19930423,000000,9.71655,9.90185,9.71655,9.90185,225327.11621206,0
+BC.US,D,19930426,000000,9.71655,9.90185,9.62882,9.71655,262160.62343908,0
+BC.US,D,19930427,000000,9.71655,9.81315,9.62882,9.71655,198869.48774583,0
+BC.US,D,19930428,000000,9.62882,9.71655,9.4524,9.54209,295911.90521629,0
+BC.US,D,19930429,000000,9.54209,9.62882,9.4524,9.62882,140940.28803095,0
+BC.US,D,19930430,000000,9.81315,9.81315,9.54209,9.54209,242314.86569585,0
+BC.US,D,19930503,000000,9.62882,9.71655,9.54209,9.62882,84613.07448634,0
+BC.US,D,19930504,000000,9.71655,9.71655,9.54209,9.54209,130340.19207977,0
+BC.US,D,19930505,000000,9.62882,9.62882,9.54209,9.62882,146644.12986073,0
+BC.US,D,19930506,000000,9.54209,9.71655,9.54209,9.62882,156111.97972832,0
+BC.US,D,19930507,000000,9.62882,9.98859,9.62882,9.98859,125324.22018249,0
+BC.US,D,19930510,000000,9.90185,10.0743,9.81315,9.90185,121103.66130453,0
+BC.US,D,19930511,000000,10.0743,10.4291,10.0743,10.2498,283371.97547312,0
+BC.US,D,19930512,000000,10.167,10.2498,9.98859,9.98859,138092.42534575,0
+BC.US,D,19930513,000000,9.98859,9.98859,9.81315,9.90185,202404.20580612,0
+BC.US,D,19930514,000000,9.90185,9.98859,9.54209,9.62882,199439.66901733,0
+BC.US,D,19930517,000000,9.62882,10.167,9.54209,10.167,252810.46223251,0
+BC.US,D,19930518,000000,10.0743,10.0743,9.81315,9.90185,104454.77399988,0
+BC.US,D,19930519,000000,10.0655,10.1581,9.7067,10.1581,226693.72506029,0
+BC.US,D,19930520,000000,10.2399,10.2399,9.88214,10.1581,267858.37792433,0
+BC.US,D,19930521,000000,10.0655,10.0655,9.88214,9.98073,351901.27113918,0
+BC.US,D,19930524,000000,9.88214,10.1581,9.88214,10.1581,221679.78227786,0
+BC.US,D,19930525,000000,10.2399,10.2399,9.7954,9.88214,242657.78610469,0
+BC.US,D,19930526,000000,9.88214,9.98073,9.7954,9.98073,340954.19654947,0
+BC.US,D,19930527,000000,9.98073,10.4194,9.98073,10.3296,190317.78323084,0
+BC.US,D,19930528,000000,10.2399,10.4194,10.2399,10.4194,230573.39264426,0
+BC.US,D,19930601,000000,10.6016,10.6016,10.2399,10.6016,262160.62343908,0
+BC.US,D,19930602,000000,10.5149,10.7781,10.5149,10.6894,344831.83501859,0
+BC.US,D,19930603,000000,10.6894,10.6894,10.3296,10.5149,208107.03307849,0
+BC.US,D,19930604,000000,10.3296,10.4194,9.7954,9.7954,206284.88794751,0
+BC.US,D,19930607,000000,9.88214,9.88214,9.7067,9.7954,274247.04601436,0
+BC.US,D,19930608,000000,9.7954,9.7954,9.53223,9.53223,124179.79940982,0
+BC.US,D,19930609,000000,9.53223,9.7067,9.44352,9.62094,207995.431762,0
+BC.US,D,19930610,000000,9.62094,9.62094,9.349,9.349,158733.59610829,0
+BC.US,D,19930611,000000,9.53223,9.7067,9.349,9.7067,259198.11576513,0
+BC.US,D,19930614,000000,9.7067,9.7954,9.44352,9.62094,126572.12581228,0
+BC.US,D,19930615,000000,9.62094,9.88214,9.62094,9.88214,137749.50493693,0
+BC.US,D,19930616,000000,9.7954,10.1581,9.7954,10.1581,130566.438385,0
+BC.US,D,19930617,000000,9.98073,10.0655,9.7954,9.88214,97840.874162031,0
+BC.US,D,19930618,000000,9.88214,9.88214,9.53223,9.62094,214380.04162234,0
+BC.US,D,19930621,000000,9.7954,9.88214,9.44352,9.44352,181991.31046368,0
+BC.US,D,19930622,000000,9.44352,9.44352,9.08466,9.17395,417469.07368871,0
+BC.US,D,19930623,000000,9.17395,9.53223,9.17395,9.349,250641.33846303,0
+BC.US,D,19930624,000000,9.349,9.53223,9.26168,9.349,95785.380823871,0
+BC.US,D,19930625,000000,9.53223,9.53223,9.08466,9.08466,164209.16251799,0
+BC.US,D,19930628,000000,9.08466,9.26168,8.999,9.26168,326247.17215163,0
+BC.US,D,19930629,000000,9.349,9.349,9.08466,9.17395,243914.82275128,0
+BC.US,D,19930630,000000,9.17395,9.17395,8.999,8.999,187352.23188462,0
+BC.US,D,19930701,000000,9.08466,9.17395,8.999,9.08466,251554.44014336,0
+BC.US,D,19930702,000000,9.08466,9.17395,9.08466,9.17395,300816.27579707,0
+BC.US,D,19930706,000000,9.17395,9.349,9.08466,9.08466,157360.89991553,0
+BC.US,D,19930707,000000,9.08466,9.17395,9.08466,9.08466,199897.23441491,0
+BC.US,D,19930708,000000,9.08466,9.17395,9.08466,9.08466,204573.32957561,0
+BC.US,D,19930709,000000,9.08466,9.17395,9.08466,9.08466,148127.41281256,0
+BC.US,D,19930712,000000,9.26168,9.26168,9.08466,9.26168,146532.52854426,0
+BC.US,D,19930713,000000,9.17395,9.17395,9.08466,9.08466,58727.656406454,0
+BC.US,D,19930714,000000,9.08466,9.17395,8.999,8.999,382576.4148111,0
+BC.US,D,19930715,000000,8.999,9.17395,8.999,9.17395,299903.17411674,0
+BC.US,D,19930716,000000,9.08466,9.08466,8.91048,8.91048,225897.29748355,0
+BC.US,D,19930719,000000,8.999,8.999,8.91048,8.999,137180.33822285,0
+BC.US,D,19930720,000000,9.08466,9.08466,8.91048,8.999,311761.32127194,0
+BC.US,D,19930721,000000,9.08466,9.349,8.999,9.349,202976.41619246,0
+BC.US,D,19930722,000000,9.26168,9.349,9.17395,9.349,146419.91267035,0
+BC.US,D,19930723,000000,9.349,9.88214,9.349,9.88214,285651.68600166,0
+BC.US,D,19930726,000000,9.7954,9.88214,9.62094,9.62094,249273.71505738,0
+BC.US,D,19930727,000000,9.7067,9.7067,9.17395,9.349,665605.46987537,0
+BC.US,D,19930728,000000,9.349,9.44352,9.26168,9.349,101259.93267615,0
+BC.US,D,19930729,000000,9.44352,9.7067,9.349,9.62094,119732.99422662,0
+BC.US,D,19930730,000000,9.88214,9.88214,9.62094,9.7067,142081.66513137,0
+BC.US,D,19930802,000000,9.62094,9.7067,9.62094,9.7067,71040.325286971,0
+BC.US,D,19930803,000000,9.62094,9.7067,9.53223,9.62094,91912.815141855,0
+BC.US,D,19930804,000000,9.62094,9.88214,9.53223,9.7067,130681.08337375,0
+BC.US,D,19930805,000000,9.7067,9.98073,9.7067,9.7954,223162.05067226,0
+BC.US,D,19930806,000000,9.88214,9.88214,9.7067,9.7067,55421.213766243,0
+BC.US,D,19930809,000000,9.98073,10.3296,9.98073,10.2399,205827.32254993,0
+BC.US,D,19930810,000000,10.2399,10.2399,10.0655,10.1581,103657.33186572,0
+BC.US,D,19930811,000000,10.3296,10.6894,10.2399,10.6016,292833.73799616,0
+BC.US,D,19930812,000000,10.6894,10.7781,10.4194,10.4194,244255.71404526,0
+BC.US,D,19930813,000000,10.4194,10.6016,10.4194,10.6016,127256.95207252,0
+BC.US,D,19930816,000000,10.6016,10.6894,10.5149,10.5149,37288.028952344,0
+BC.US,D,19930817,000000,10.6016,10.6016,10.5149,10.5149,77200.71795692,0
+BC.US,D,19930818,000000,10.6016,10.7781,10.5149,10.6894,189405.69610793,0
+BC.US,D,19930819,000000,10.6795,10.7702,10.5849,10.6795,165573.74225137,0
+BC.US,D,19930820,000000,10.6795,10.7702,10.5849,10.7702,198532.65468154,0
+BC.US,D,19930823,000000,10.6795,10.9457,10.5849,10.9457,156908.40730505,0
+BC.US,D,19930824,000000,10.9457,11.3015,10.9457,11.129,292944.32475522,0
+BC.US,D,19930825,000000,11.129,11.3911,11.0392,11.129,202633.49578363,0
+BC.US,D,19930826,000000,11.129,11.2167,10.855,11.0392,275158.11857984,0
+BC.US,D,19930827,000000,10.9457,11.0392,10.7702,10.7702,269684.58128499,0
+BC.US,D,19930830,000000,10.7702,10.9457,10.5849,10.6795,210049.91054275,0
+BC.US,D,19930831,000000,10.6795,10.855,10.5849,10.6795,225102.89902167,0
+BC.US,D,19930901,000000,10.6795,10.6795,10.4104,10.4971,233991.43660096,0
+BC.US,D,19930902,000000,10.4971,10.6795,10.3218,10.3218,176063.25144349,0
+BC.US,D,19930903,000000,10.4104,10.4104,10.1384,10.2262,113692.31933253,0
+BC.US,D,19930907,000000,10.3218,10.4971,10.2262,10.4104,248818.17877464,0
+BC.US,D,19930908,000000,10.4104,10.5849,10.3218,10.5849,135127.88855695,0
+BC.US,D,19930909,000000,10.4104,10.4971,10.4104,10.4971,171847.76535265,0
+BC.US,D,19930910,000000,10.4971,10.7702,10.4104,10.6795,113799.86241933,0
+BC.US,D,19930913,000000,10.7702,10.855,10.6795,10.855,283027.02594943,0
+BC.US,D,19930914,000000,10.7702,10.855,10.6795,10.7702,62370.932110965,0
+BC.US,D,19930915,000000,10.6795,10.7702,10.5849,10.6795,257371.91240446,0
+BC.US,D,19930916,000000,10.6795,10.6795,10.5849,10.6795,54737.402063418,0
+BC.US,D,19930917,000000,10.4104,10.6795,10.4104,10.5849,282568.44599442,0
+BC.US,D,19930920,000000,10.4971,10.5849,10.4104,10.4104,74579.101576954,0
+BC.US,D,19930921,000000,10.4104,10.4104,10.1384,10.3218,77312.319273404,0
+BC.US,D,19930922,000000,10.3218,10.5849,10.2262,10.5849,113461.00024019,0
+BC.US,D,19930923,000000,10.5849,10.7702,10.5849,10.6795,114034.22518395,0
+BC.US,D,19930924,000000,10.6795,10.7702,10.3218,10.5849,90997.684346682,0
+BC.US,D,19930927,000000,10.5849,10.6795,10.3218,10.3218,62946.186169571,0
+BC.US,D,19930928,000000,10.3218,10.3218,10.0478,10.1384,129652.32214725,0
+BC.US,D,19930929,000000,10.1384,10.2262,10.1384,10.2262,49033.560233634,0
+BC.US,D,19930930,000000,10.1384,10.1384,10.0478,10.0478,54396.51076943,0
+BC.US,D,19931001,000000,10.0478,10.1384,9.96401,10.0478,136040.99023728,0
+BC.US,D,19931004,000000,10.0478,10.1384,10.0478,10.1384,51087.02445695,0
+BC.US,D,19931005,000000,10.1384,10.2262,10.0478,10.2262,145387.09321415,0
+BC.US,D,19931006,000000,10.2262,10.4104,10.2262,10.3218,79366.798054143,0
+BC.US,D,19931007,000000,10.3218,10.3218,10.0478,10.1384,63058.802043477,0
+BC.US,D,19931008,000000,10.1384,10.1384,9.96401,10.1384,60663.431968751,0
+BC.US,D,19931011,000000,10.0478,10.2262,10.0478,10.2262,83700.987363435,0
+BC.US,D,19931012,000000,10.2262,10.4971,10.2262,10.4971,102514.94020789,0
+BC.US,D,19931013,000000,10.5849,10.7702,10.5849,10.7702,202062.29995471,0
+BC.US,D,19931014,000000,10.7702,10.7702,10.4971,10.5849,233533.87120337,0
+BC.US,D,19931015,000000,10.7702,10.7702,10.4971,10.5849,210049.91054275,0
+BC.US,D,19931018,000000,10.6795,11.3911,10.6795,11.3015,366157.83204137,0
+BC.US,D,19931019,000000,11.2167,11.2167,10.855,10.9457,140146.90412649,0
+BC.US,D,19931020,000000,10.9457,11.0392,10.855,11.0392,89745.72048721,0
+BC.US,D,19931021,000000,11.0392,11.0392,10.9457,11.0392,85976.639662298,0
+BC.US,D,19931022,000000,10.9457,11.129,10.855,11.0392,170821.03324099,0
+BC.US,D,19931025,000000,11.0392,11.3015,11.0392,11.3015,71498.90524198,0
+BC.US,D,19931026,000000,11.3015,11.5755,11.2167,11.4888,414163.64560593,0
+BC.US,D,19931027,000000,11.4888,11.4888,11.0392,11.129,174125.44676635,0
+BC.US,D,19931028,000000,11.129,11.3911,11.129,11.2167,306631.71894334,0
+BC.US,D,19931029,000000,11.2167,11.3015,11.129,11.2167,173328.0046322,0
+BC.US,D,19931101,000000,11.2167,11.5755,11.2167,11.5755,203201.64794028,0
+BC.US,D,19931102,000000,11.5755,11.6612,11.3911,11.5755,283482.56223218,0
+BC.US,D,19931103,000000,11.5755,12.2083,11.4888,11.9362,881010.21449453,0
+BC.US,D,19931104,000000,11.8447,12.1097,11.7519,11.8447,279496.36611883,0
+BC.US,D,19931105,000000,11.8447,11.9362,11.6612,11.7519,240948.25684763,0
+BC.US,D,19931108,000000,11.7519,11.8447,11.6612,11.6612,134784.96814811,0
+BC.US,D,19931109,000000,11.7519,11.9362,11.7519,11.9362,151549.51499895,0
+BC.US,D,19931110,000000,11.9362,12.0249,11.8447,12.0249,206514.17792502,0
+BC.US,D,19931111,000000,11.9362,12.1097,11.9362,12.0249,235821.6981913,0
+BC.US,D,19931112,000000,12.1097,12.298,12.0249,12.2083,215633.02003924,0
+BC.US,D,19931115,000000,12.2083,12.3818,12.2083,12.298,398429.88909645,0
+BC.US,D,19931116,000000,12.3818,12.7425,12.3818,12.7425,636413.60915528,0
+BC.US,D,19931117,000000,12.6361,12.9091,12.6361,12.7327,284166.373935,0
+BC.US,D,19931118,000000,12.7327,12.8204,12.5503,12.8204,165231.83639996,0
+BC.US,D,19931119,000000,12.8204,12.8204,12.3738,12.4596,571187.71245715,0
+BC.US,D,19931122,000000,12.3738,12.3738,12.1008,12.2803,135925.3306911,0
+BC.US,D,19931123,000000,12.3738,12.3738,12.1008,12.1906,114144.811943,0
+BC.US,D,19931124,000000,12.2803,12.4596,12.2803,12.3738,62489.635329407,0
+BC.US,D,19931126,000000,12.5503,12.5503,12.4596,12.4596,28171.215952975,0
+BC.US,D,19931129,000000,12.5503,12.5503,12.3738,12.5503,101828.08483281,0
+BC.US,D,19931130,000000,12.5503,12.5503,12.1008,12.1906,98410.040876103,0
+BC.US,D,19931201,000000,12.2803,12.2803,12.1906,12.1906,171389.18539764,0
+BC.US,D,19931202,000000,12.1008,12.5503,12.1008,12.5503,649753.01014745,0
+BC.US,D,19931203,000000,12.5503,12.7327,12.1906,12.4596,441529.30296537,0
+BC.US,D,19931206,000000,12.5503,12.8204,12.3738,12.8204,536746.53163259,0
+BC.US,D,19931207,000000,12.9091,12.9091,12.8204,12.9091,295343.75305964,0
+BC.US,D,19931208,000000,12.8204,13.2668,12.8204,13.182,1151263.9624936,0
+BC.US,D,19931209,000000,13.182,13.182,12.9091,13.0954,157136.68272513,0
+BC.US,D,19931210,000000,13.0954,13.182,13.0056,13.0954,395006.77235264,0
+BC.US,D,19931213,000000,13.0954,13.182,13.0056,13.182,302297.52963405,0
+BC.US,D,19931214,000000,13.182,13.3665,13.0954,13.3665,743029.39046527,0
+BC.US,D,19931215,000000,13.2668,13.3665,13.0954,13.182,746677.73895688,0
+BC.US,D,19931216,000000,13.2668,13.2668,13.0056,13.182,360112.08436018,0
+BC.US,D,19931217,000000,13.182,13.2668,13.0954,13.2668,590002.67985903,0
+BC.US,D,19931220,000000,13.3665,13.3665,12.9091,12.9091,392156.8805526,0
+BC.US,D,19931221,000000,13.0056,13.0954,12.8204,13.0954,154055.47183274,0
+BC.US,D,19931222,000000,13.0954,13.182,13.0056,13.0056,165805.06134372,0
+BC.US,D,19931223,000000,13.182,13.182,12.9091,13.0056,148583.96365273,0
+BC.US,D,19931227,000000,13.0954,13.0954,12.8204,13.0056,109701.05043207,0
+BC.US,D,19931228,000000,13.0056,13.0954,12.9091,13.0954,115739.6962113,0
+BC.US,D,19931229,000000,13.0056,13.3665,13.0056,13.3665,376532.69624475,0
+BC.US,D,19931230,000000,13.3665,13.3665,13.0954,13.0954,160328.4803766,0
+BC.US,D,19931231,000000,13.0056,13.182,13.0056,13.0056,308344.29187267,0
+BC.US,D,19940103,000000,13.0056,13.3665,12.8204,13.0954,222133.28944575,0
+BC.US,D,19940104,000000,13.182,13.2668,13.0056,13.2668,367635.02764867,0
+BC.US,D,19940105,000000,13.0954,13.4532,13.0954,13.4532,509378.8451583,0
+BC.US,D,19940106,000000,13.6316,14.5413,13.6316,14.4418,3962269.8056478,0
+BC.US,D,19940107,000000,14.4418,14.4418,13.182,13.9036,2230006.3458632,0
+BC.US,D,19940110,000000,13.9962,13.9962,13.3665,13.3665,762874.13365107,0
+BC.US,D,19940111,000000,13.4532,13.8158,13.4532,13.7251,1137010.4452637,0
+BC.US,D,19940112,000000,13.7251,14.1727,13.7251,14.0859,553737.32478865,0
+BC.US,D,19940113,000000,14.0859,14.2664,13.9962,13.9962,892300.20949308,0
+BC.US,D,19940114,000000,13.9962,14.0859,13.5399,13.5399,273563.23431153,0
+BC.US,D,19940117,000000,13.6316,13.6316,13.0056,13.182,313018.35791852,0
+BC.US,D,19940118,000000,13.2668,13.5399,13.2668,13.3665,381551.71181428,0
+BC.US,D,19940119,000000,13.5399,13.8158,13.5399,13.8158,352243.17699059,0
+BC.US,D,19940120,000000,13.9036,14.2664,13.9036,14.1727,778725.57882157,0
+BC.US,D,19940121,000000,14.1727,14.355,14.1727,14.355,655225.53288488,0
+BC.US,D,19940124,000000,14.0859,14.355,14.0859,14.1727,257254.22374345,0
+BC.US,D,19940125,000000,14.0859,14.0859,13.8158,13.9962,179715.65816481,0
+BC.US,D,19940126,000000,13.9962,14.1727,13.9962,14.0859,228523.98665063,0
+BC.US,D,19940127,000000,13.9962,14.0859,13.9962,13.9962,367635.02764867,0
+BC.US,D,19940128,000000,13.9962,14.1727,13.9962,13.9962,512460.05605069,0
+BC.US,D,19940131,000000,13.9036,14.0859,13.8158,14.0859,341406.68915994,0
+BC.US,D,19940201,000000,14.0859,14.355,13.9036,14.1727,320661.01898288,0
+BC.US,D,19940202,000000,14.0859,14.5413,14.0859,14.4418,789897.88515909,0
+BC.US,D,19940203,000000,14.4418,14.8961,14.355,14.5413,1178290.7576738,0
+BC.US,D,19940204,000000,14.5413,14.7128,13.5399,13.8158,406524.02821385,0
+BC.US,D,19940207,000000,13.7251,14.1727,13.6316,13.9962,376080.20363428,0
+BC.US,D,19940208,000000,14.355,14.5413,14.1727,14.4418,462399.7637054,0
+BC.US,D,19940209,000000,14.2664,14.4418,14.2664,14.355,211301.87440222,0
+BC.US,D,19940210,000000,14.355,14.626,14.2664,14.355,986378.09017473,0
+BC.US,D,19940211,000000,14.1727,14.355,13.9962,14.0859,244825.89531676,0
+BC.US,D,19940214,000000,13.9036,14.7128,13.9036,14.4418,390789.25714695,0
+BC.US,D,19940215,000000,14.4418,14.626,14.355,14.5413,454074.30549566,0
+BC.US,D,19940216,000000,14.4418,14.7128,14.4418,14.626,318374.20655237,0
+BC.US,D,19940217,000000,14.7128,14.7128,14.2664,14.355,367065.8609346,0
+BC.US,D,19940218,000000,14.5226,14.5226,14.1647,14.5226,358287.91011437,0
+BC.US,D,19940222,000000,14.5226,14.6173,14.4329,14.6173,547011.82363432,0
+BC.US,D,19940223,000000,14.5226,14.6173,14.5226,14.6173,235588.34998411,0
+BC.US,D,19940224,000000,14.5226,14.6173,14.4329,14.5226,391474.08340719,0
+BC.US,D,19940225,000000,14.703,14.9789,14.6173,14.9789,528311.5012212,0
+BC.US,D,19940228,000000,14.9789,15.522,14.9789,15.4314,715775.33442231,0
+BC.US,D,19940301,000000,15.3496,15.522,15.0746,15.1614,356348.07632238,0
+BC.US,D,19940302,000000,14.9789,15.7931,14.8883,15.7083,1168599.7051733,0
+BC.US,D,19940303,000000,15.6197,16.345,15.6197,16.2485,1334628.9837074,0
+BC.US,D,19940304,000000,16.345,16.5254,16.0641,16.2485,1351850.0813984,0
+BC.US,D,19940307,000000,16.2485,16.345,15.8887,16.345,1099495.1554486,0
+BC.US,D,19940308,000000,16.2485,16.5254,16.2485,16.4347,578142.503589,0
+BC.US,D,19940309,000000,16.4347,16.7975,16.4347,16.6161,689897.01824438,0
+BC.US,D,19940310,000000,16.5254,16.6161,16.345,16.5254,431270.09830817,0
+BC.US,D,19940311,000000,16.4347,16.5254,16.1628,16.2485,410855.17385087,0
+BC.US,D,19940314,000000,16.1628,16.345,15.9784,16.345,485775.16672181,0
+BC.US,D,19940315,000000,16.2485,16.4347,16.2485,16.345,431042.83744551,0
+BC.US,D,19940316,000000,16.2485,16.4347,16.0641,16.4347,557044.78198629,0
+BC.US,D,19940317,000000,16.345,16.7975,16.345,16.7975,514623.09247565,0
+BC.US,D,19940318,000000,16.8892,17.1632,16.7048,17.1632,940194.42174116,0
+BC.US,D,19940321,000000,17.0665,17.1632,16.8892,17.0665,405839.2019536,0
+BC.US,D,19940322,000000,17.0665,17.1632,16.9769,17.0665,262501.51473307,0
+BC.US,D,19940323,000000,16.9769,17.1632,16.7975,16.9769,403216.5710162,0
+BC.US,D,19940324,000000,16.9769,16.9769,16.5254,16.6161,169455.43895019,0
+BC.US,D,19940325,000000,16.6161,16.7048,15.7931,16.0641,436287.08476286,0
+BC.US,D,19940328,000000,15.8887,15.9784,15.6197,15.9784,341185.51564181,0
+BC.US,D,19940329,000000,15.8887,15.8887,15.3496,15.4314,339811.80489164,0
+BC.US,D,19940330,000000,14.9789,15.7931,14.3462,15.7083,534352.17611528,0
+BC.US,D,19940331,000000,15.6197,15.6197,14.6173,15.3496,830718.60305689,0
+BC.US,D,19940404,000000,14.8883,15.3496,14.8045,15.3496,529338.23333286,0
+BC.US,D,19940405,000000,15.3496,16.0641,15.249,16.0641,400482.33876234,0
+BC.US,D,19940406,000000,15.9784,16.0641,15.6197,15.9784,151549.51499895,0
+BC.US,D,19940407,000000,15.9784,16.0641,15.7083,15.8887,311877.99537553,0
+BC.US,D,19940408,000000,15.7931,16.0641,15.7083,15.7083,398658.16451652,0
+BC.US,D,19940411,000000,15.7931,15.8887,15.7083,15.7931,138777.251606,0
+BC.US,D,19940412,000000,15.6197,15.9784,15.6197,15.9784,194764.58841404,0
+BC.US,D,19940413,000000,15.8887,15.9784,15.4314,15.6197,241520.46723397,0
+BC.US,D,19940414,000000,15.522,16.0641,15.4314,15.7083,268546.24785685,0
+BC.US,D,19940415,000000,15.6197,15.7083,15.1614,15.3496,153374.70380218,0
+BC.US,D,19940418,000000,15.4314,15.4314,14.703,14.8883,205258.15583586,0
+BC.US,D,19940419,000000,14.8883,14.8883,14.5226,14.703,277326.22779192,0
+BC.US,D,19940420,000000,14.8045,14.8883,14.4329,14.6173,288731.88233663,0
+BC.US,D,19940421,000000,14.5226,14.9789,14.5226,14.8883,136610.15695135,0
+BC.US,D,19940422,000000,14.8045,15.522,14.8045,15.522,220082.8688947,0
+BC.US,D,19940425,000000,15.3496,15.391,15.249,15.3496,176635.46182983,0
+BC.US,D,19940426,000000,15.3496,15.7931,15.249,15.6197,161923.3646449,0
+BC.US,D,19940428,000000,16.345,16.7048,15.9784,16.5254,1934439.3901706,0
+BC.US,D,19940429,000000,16.345,16.9769,16.345,16.7975,1738647.0550874,0
+BC.US,D,19940502,000000,16.8892,16.8892,16.6161,16.8892,922058.19325498,0
+BC.US,D,19940503,000000,16.8892,17.7959,16.8892,17.7013,1045558.2391917,0
+BC.US,D,19940504,000000,17.6097,18.4327,17.6097,18.0661,1681513.2683919,0
+BC.US,D,19940505,000000,18.0661,18.1616,17.7013,17.7959,373683.81900213,0
+BC.US,D,19940506,000000,17.6097,17.7013,17.0665,17.2489,439023.34613158,0
+BC.US,D,19940509,000000,16.9769,17.3376,16.9769,17.2489,391926.57601766,0
+BC.US,D,19940510,000000,17.3376,17.7013,17.3376,17.4303,237872.11874234,0
+BC.US,D,19940511,000000,17.3376,17.7013,17.2489,17.4303,281093.27950199,0
+BC.US,D,19940512,000000,17.4303,17.7959,17.4303,17.7013,482354.07909285,0
+BC.US,D,19940513,000000,17.6097,17.7013,17.5239,17.7013,154970.60262792,0
+BC.US,D,19940516,000000,17.5239,17.6097,17.3376,17.4303,311532.03129444,0
+BC.US,D,19940517,000000,17.2489,17.5239,17.1632,17.4303,178690.95516799,0
+BC.US,D,19940518,000000,17.4303,18.2483,17.4303,18.2483,561717.83347473,0
+BC.US,D,19940519,000000,18.1459,18.3302,18.0581,18.0581,295569.99936487,0
+BC.US,D,19940520,000000,18.1459,18.1459,18.0581,18.0581,224415.02908916,0
+BC.US,D,19940523,000000,17.9664,18.0581,17.8738,17.8738,309255.36443815,0
+BC.US,D,19940524,000000,17.6846,17.9664,17.6846,17.8738,384516.24860309,0
+BC.US,D,19940525,000000,17.9664,17.9664,17.6846,17.9664,450654.23242411,0
+BC.US,D,19940526,000000,17.9664,17.9664,17.8738,17.8738,287472.81657521,0
+BC.US,D,19940527,000000,17.787,18.1459,17.787,17.9664,152802.49341585,0
+BC.US,D,19940531,000000,17.6846,18.2395,17.6846,18.0581,551916.19421511,0
+BC.US,D,19940601,000000,17.8738,18.2395,17.8738,18.2395,256115.89031531,0
+BC.US,D,19940602,000000,18.2395,18.2395,17.9664,17.9664,314841.51760691,0
+BC.US,D,19940603,000000,18.0581,18.0581,17.6846,17.787,165003.56097988,0
+BC.US,D,19940606,000000,18.0581,18.0581,17.6846,17.787,286220.85271573,0
+BC.US,D,19940607,000000,17.5998,17.6846,16.9581,17.0577,332516.12246581,0
+BC.US,D,19940608,000000,17.0577,17.0577,16.6881,16.9581,413365.18891435,0
+BC.US,D,19940609,000000,16.9581,17.3317,16.8714,16.8714,193966.13172247,0
+BC.US,D,19940610,000000,16.8714,17.2321,16.7798,17.0577,200356.82892735,0
+BC.US,D,19940613,000000,16.8714,17.1445,16.7798,16.9581,211642.7656962,0
+BC.US,D,19940614,000000,17.0577,17.3317,16.9581,17.3317,136270.28021479,0
+BC.US,D,19940615,000000,17.1445,17.3317,17.0577,17.2321,468100.56186293,0
+BC.US,D,19940616,000000,17.2321,17.8738,17.2321,17.8738,562061.76844098,0
+BC.US,D,19940617,000000,17.6846,17.787,17.3317,17.4136,441529.30296537,0
+BC.US,D,19940620,000000,17.3317,17.4136,17.0577,17.2321,215063.85332516,0
+BC.US,D,19940621,000000,17.2321,17.3317,17.0577,17.3317,244825.89531676,0
+BC.US,D,19940622,000000,17.3317,17.4136,17.0577,17.4136,144480.07887836,0
+BC.US,D,19940623,000000,17.3317,17.3317,17.2321,17.2321,240494.74967973,0
+BC.US,D,19940624,000000,17.2321,17.2321,16.6881,16.6881,320997.85204717,0
+BC.US,D,19940627,000000,16.3194,16.9581,16.2327,16.8714,302980.32677945,0
+BC.US,D,19940628,000000,16.8714,16.9581,16.5964,16.7798,115399.81947474,0
+BC.US,D,19940629,000000,16.8714,16.9581,16.5087,16.7798,265692.29782711,0
+BC.US,D,19940630,000000,16.7798,16.7798,16.0474,16.0474,256226.47707437,0
+BC.US,D,19940701,000000,16.3194,16.416,15.8631,15.9596,202863.80031855,0
+BC.US,D,19940705,000000,15.8631,16.0474,15.8631,16.0474,159414.36413884,0
+BC.US,D,19940706,000000,16.0474,16.2327,15.9596,16.0474,129540.72083077,0
+BC.US,D,19940707,000000,16.0474,16.1441,15.9596,15.9596,116426.55158641,0
+BC.US,D,19940708,000000,15.8631,15.9596,15.7744,15.9596,176405.15729491,0
+BC.US,D,19940711,000000,15.8631,16.0474,15.8631,16.0474,155537.74022714,0
+BC.US,D,19940712,000000,16.0474,16.0474,15.8631,16.0474,164548.02469713,0
+BC.US,D,19940713,000000,16.0474,16.7798,16.0474,16.5964,413365.18891435,0
+BC.US,D,19940714,000000,16.6881,17.1445,16.5087,16.9581,185758.36217374,0
+BC.US,D,19940715,000000,16.7798,17.787,16.7798,17.787,398998.0412531,0
+BC.US,D,19940718,000000,17.5141,17.6846,17.5141,17.5998,224984.19580323,0
+BC.US,D,19940719,000000,17.3317,17.4136,17.2321,17.3317,205028.86585836,0
+BC.US,D,19940720,000000,17.5998,17.5998,17.1445,17.1445,199897.23441491,0
+BC.US,D,19940721,000000,17.2321,18.1459,17.2321,17.9664,711900.73962546,0
+BC.US,D,19940722,000000,17.8738,17.8738,17.5998,17.5998,235821.6981913,0
+BC.US,D,19940725,000000,17.6846,18.2395,17.5998,17.8738,344490.9437246,0
+BC.US,D,19940726,000000,17.8738,18.2395,17.787,17.787,843153.01882812,0
+BC.US,D,19940727,000000,17.8738,17.8738,17.2321,17.4136,233991.43660096,0
+BC.US,D,19940728,000000,17.3317,17.4136,17.1445,17.3317,228406.2979896,0
+BC.US,D,19940729,000000,17.4136,17.5998,17.3317,17.4136,258510.24583261,0
+BC.US,D,19940801,000000,17.4136,17.5141,17.4136,17.5141,217233.99165208,0
+BC.US,D,19940802,000000,17.5141,17.6846,17.3317,17.3317,181082.26701304,0
+BC.US,D,19940803,000000,17.3317,17.5141,17.1445,17.5141,118251.74038963,0
+BC.US,D,19940804,000000,17.4136,17.4136,16.8714,16.9581,120531.45091819,0
+BC.US,D,19940805,000000,16.9581,16.9581,16.1441,16.2327,296252.79651027,0
+BC.US,D,19940808,000000,16.1441,16.1441,15.3209,15.593,794118.44403706,0
+BC.US,D,19940809,000000,15.6895,16.1441,15.5043,16.0474,688295.03207411,0
+BC.US,D,19940810,000000,16.2327,16.6881,16.2327,16.6881,424427.92305024,0
+BC.US,D,19940811,000000,16.5964,16.6881,16.0474,16.3194,281547.8012273,0
+BC.US,D,19940812,000000,15.7744,15.9596,15.5043,15.7744,325218.41092514,0
+BC.US,D,19940815,000000,15.6895,16.1441,15.6895,15.6895,428074.24242702,0
+BC.US,D,19940816,000000,15.7744,16.5087,15.7744,16.416,492731.9869685,0
+BC.US,D,19940817,000000,16.2327,16.6881,16.1441,16.3194,387592.38670837,0
+BC.US,D,19940818,000000,16.2327,16.416,15.9596,16.2327,172759.85247555,0
+BC.US,D,19940819,000000,16.4072,16.4072,15.7576,15.7576,253948.79566066,0
+BC.US,D,19940822,000000,15.8562,15.8562,15.6708,15.7576,182450.9049761,0
+BC.US,D,19940823,000000,15.9439,16.3096,15.8562,16.1291,397058.20746111,0
+BC.US,D,19940824,000000,16.1291,16.2258,15.8562,16.2258,215518.37505049,0
+BC.US,D,19940825,000000,16.3096,16.4998,16.1291,16.2258,159644.66867377,0
+BC.US,D,19940826,000000,16.2258,16.7699,16.2258,16.7699,205369.75715235,0
+BC.US,D,19940829,000000,16.9503,17.0488,16.5817,16.5817,108101.09337666,0
+BC.US,D,19940830,000000,16.7699,16.8635,16.4998,16.5817,161811.76332841,0
+BC.US,D,19940831,000000,16.4998,16.8635,16.4998,16.8635,517134.12209656,0
+BC.US,D,19940901,000000,16.7699,16.8635,16.6782,16.6782,104567.38987378,0
+BC.US,D,19940902,000000,16.7699,16.7699,16.4072,16.4072,228523.98665063,0
+BC.US,D,19940906,000000,16.4998,16.4998,16.1291,16.3096,137749.50493693,0
+BC.US,D,19940907,000000,16.2258,16.4072,16.2258,16.3096,99436.772987761,0
+BC.US,D,19940908,000000,16.3096,16.4072,16.1291,16.4072,170248.82285465,0
+BC.US,D,19940909,000000,16.3096,16.4072,16.1291,16.4072,215404.74461915,0
+BC.US,D,19940912,000000,16.2258,16.2258,15.9439,16.0395,228067.43581047,0
+BC.US,D,19940913,000000,16.2258,16.2258,16.0395,16.2258,195906.98007188,0
+BC.US,D,19940914,000000,16.0395,16.1291,15.9439,16.1291,135696.0407136,0
+BC.US,D,19940915,000000,16.0395,16.3096,16.0395,16.3096,137180.33822285,0
+BC.US,D,19940916,000000,16.2258,16.2258,15.8562,15.9439,635842.41332637,0
+BC.US,D,19940919,000000,15.8562,16.1291,15.8562,15.9439,170588.69959122,0
+BC.US,D,19940920,000000,15.8562,16.0395,15.7576,15.7576,374364.58703268,0
+BC.US,D,19940921,000000,15.6708,15.6708,15.3042,15.3042,232051.60280897,0
+BC.US,D,19940922,000000,15.3042,15.4866,15.2135,15.3998,79933.935653369,0
+BC.US,D,19940923,000000,14.9336,15.3042,14.8479,15.2135,249732.29501239,0
+BC.US,D,19940926,000000,15.2135,15.2135,14.5778,14.6616,343461.16794068,0
+BC.US,D,19940927,000000,14.6616,14.6616,14.1106,14.5778,424995.06064947,0
+BC.US,D,19940928,000000,14.5778,14.9336,14.5778,14.7512,295458.3980484,0
+BC.US,D,19940929,000000,14.8479,15.0332,14.4782,14.9336,238098.36504758,0
+BC.US,D,19940930,000000,14.9336,14.9336,14.5778,14.7512,317127.31548,0
+BC.US,D,19941003,000000,14.8479,14.8479,14.6616,14.7512,193511.60999714,0
+BC.US,D,19941004,000000,14.7512,15.119,14.7512,14.8479,403331.21600496,0
+BC.US,D,19941005,000000,14.7512,14.9336,14.5778,14.8479,276981.27826823,0
+BC.US,D,19941006,000000,15.0332,15.119,14.8479,14.9336,164548.02469713,0
+BC.US,D,19941007,000000,14.8479,14.9336,14.7512,14.8479,130108.87298741,0
+BC.US,D,19941010,000000,15.0332,15.0332,14.8479,15.0332,80052.638871812,0
+BC.US,D,19941011,000000,15.119,15.8562,15.119,15.6708,279379.69201523,0
+BC.US,D,19941012,000000,15.6708,15.9439,15.6708,15.9439,347571.14005958,0
+BC.US,D,19941013,000000,16.0395,16.3096,15.9439,16.1291,330352.07148343,0
+BC.US,D,19941014,000000,16.1291,16.1291,15.5841,15.6708,278692.83664013,0
+BC.US,D,19941017,000000,15.7576,16.1291,15.6708,15.9439,511775.22979045,0
+BC.US,D,19941018,000000,15.9439,15.9439,15.4866,15.6708,536746.53163259,0
+BC.US,D,19941019,000000,15.5841,15.6708,15.3042,15.4866,209249.42473632,0
+BC.US,D,19941020,000000,15.5841,15.5841,14.5778,14.6616,1609105.3196993,0
+BC.US,D,19941021,000000,14.7512,14.7512,14.5778,14.6616,550658.1430111,0
+BC.US,D,19941024,000000,14.5778,14.6616,14.0239,14.2061,769941.5406568,0
+BC.US,D,19941025,000000,14.2948,14.5778,14.0239,14.2061,324876.50507373,0
+BC.US,D,19941026,000000,14.2948,14.9336,14.2948,14.8479,844977.19307392,0
+BC.US,D,19941027,000000,14.8479,14.9336,14.6616,14.7512,145387.09321415,0
+BC.US,D,19941028,000000,14.8479,15.2135,14.7512,14.9336,394780.52604739,0
+BC.US,D,19941031,000000,14.9336,15.119,14.9336,15.0332,152119.69627044,0
+BC.US,D,19941101,000000,15.119,15.2135,15.0332,15.119,271281.49466814,0
+BC.US,D,19941102,000000,15.119,15.119,14.7512,15.0332,116996.7328579,0
+BC.US,D,19941103,000000,15.0332,15.119,14.8479,15.0332,148471.34777881,0
+BC.US,D,19941104,000000,15.119,15.119,14.3915,14.3915,162381.94459991,0
+BC.US,D,19941107,000000,14.4782,14.6616,14.3915,14.6616,91338.575640671,0
+BC.US,D,19941108,000000,14.6616,14.6616,14.5778,14.6616,141628.15796347,0
+BC.US,D,19941109,000000,15.0332,15.0332,14.5778,14.8479,256685.05702938,0
+BC.US,D,19941110,000000,15.0332,15.0332,14.5778,14.6616,221105.54277668,0
+BC.US,D,19941111,000000,14.6616,14.6616,14.3915,14.4782,141968.03470003,0
+BC.US,D,19941114,000000,14.4782,14.5778,14.2948,14.3915,118137.09540088,0
+BC.US,D,19941115,000000,14.4782,14.6616,14.1106,14.3915,129086.19910545,0
+BC.US,D,19941116,000000,14.56,14.56,13.4532,13.6316,164209.16251799,0
+BC.US,D,19941117,000000,13.6316,13.6316,12.9958,13.4532,370492.02135066,0
+BC.US,D,19941118,000000,13.4532,13.6316,13.3665,13.6316,364674.54908954,0
+BC.US,D,19941121,000000,13.7341,13.9134,13.2668,13.3665,394320.93153497,0
+BC.US,D,19941122,000000,13.3665,13.4532,13.0875,13.0875,272193.58179104,0
+BC.US,D,19941123,000000,12.9958,13.2668,12.9002,13.2668,206397.50382143,0
+BC.US,D,19941125,000000,13.182,13.2668,13.182,13.2668,104792.6216216,0
+BC.US,D,19941128,000000,13.182,13.3665,13.182,13.3665,236732.77075679,0
+BC.US,D,19941129,000000,13.2668,13.3665,13.0875,13.2668,222588.8257285,0
+BC.US,D,19941130,000000,13.2668,13.2668,12.7149,12.7149,259424.36207036,0
+BC.US,D,19941201,000000,12.9002,13.0875,12.8134,12.9958,259649.59381818,0
+BC.US,D,19941202,000000,12.9002,13.0875,12.8134,13.0875,154739.28353556,0
+BC.US,D,19941205,000000,13.0875,13.182,12.9958,13.182,154970.60262792,0
+BC.US,D,19941206,000000,13.0875,13.2668,13.0875,13.2668,143336.6726631,0
+BC.US,D,19941207,000000,13.0875,13.2668,12.9958,13.0875,81419.247720037,0
+BC.US,D,19941208,000000,13.0875,13.182,12.8134,12.9002,270483.03797657,0
+BC.US,D,19941209,000000,12.9002,12.9958,12.8134,12.8134,178349.04931658,0
+BC.US,D,19941212,000000,12.9002,12.9958,12.7149,12.9958,125776.71279296,0
+BC.US,D,19941213,000000,12.9002,12.9958,12.6262,12.7149,143681.62218678,0
+BC.US,D,19941214,000000,12.7149,12.9958,12.7149,12.8134,221903.99946824,0
+BC.US,D,19941215,000000,12.7149,12.9958,12.5336,12.5336,251669.08513211,0
+BC.US,D,19941216,000000,12.7149,12.9002,12.6262,12.8134,419865.45832087,0
+BC.US,D,19941219,000000,12.8134,12.9002,12.6262,12.7149,187925.45682838,0
+BC.US,D,19941220,000000,12.7149,12.9958,12.7149,12.8134,206625.77924151,0
+BC.US,D,19941221,000000,12.9002,13.4532,12.8134,13.4532,313244.60422377,0
+BC.US,D,19941222,000000,13.4532,13.6316,13.2668,13.2668,133870.85191036,0
+BC.US,D,19941223,000000,13.3665,13.7341,13.3665,13.6316,87800.813908109,0
+BC.US,D,19941227,000000,13.7341,13.9134,13.6316,13.9134,67166.745047533,0
+BC.US,D,19941228,000000,13.9134,13.9134,13.7341,13.7341,92824.902264761,0
+BC.US,D,19941229,000000,13.7341,14.1884,13.7341,14.1884,239811.95253434,0
+BC.US,D,19941230,000000,14.3727,14.3727,13.7341,13.9134,695137.20733204,0
+BC.US,D,19950103,000000,13.7341,13.9134,13.7341,13.9134,107418.29623125,0
+BC.US,D,19950104,000000,14.0061,14.0061,13.5488,13.9134,203201.64794028,0
+BC.US,D,19950105,000000,13.9134,14.1884,13.9134,14.1884,498205.52426334,0
+BC.US,D,19950106,000000,14.1026,14.4703,14.0061,14.2861,182679.18039619,0
+BC.US,D,19950109,000000,14.2861,14.6537,14.2861,14.4703,254863.92645584,0
+BC.US,D,19950110,000000,14.3727,14.56,14.1026,14.1026,165573.74225137,0
+BC.US,D,19950111,000000,14.1026,14.2861,14.0061,14.2861,313131.98834986,0
+BC.US,D,19950112,000000,14.2861,14.2861,14.1026,14.2861,110723.72431404,0
+BC.US,D,19950113,000000,14.2861,14.56,14.2861,14.4703,219169.76721438,0
+BC.US,D,19950116,000000,14.56,15.119,14.56,15.0243,197844.78474902,0
+BC.US,D,19950117,000000,14.9238,15.0243,14.6537,14.9238,324194.72248575,0
+BC.US,D,19950118,000000,14.9238,15.119,14.8379,15.0243,568105.48700734,0
+BC.US,D,19950119,000000,15.0243,15.119,14.7424,14.9238,988198.20619086,0
+BC.US,D,19950120,000000,15.119,15.2057,15.0243,15.119,512460.05605069,0
+BC.US,D,19950123,000000,14.9238,15.0243,14.7424,14.7424,321798.3378536,0
+BC.US,D,19950124,000000,14.7424,14.9238,14.7424,14.8379,361025.18604051,0
+BC.US,D,19950125,000000,14.9238,14.9238,14.8379,14.9238,101718.51263116,0
+BC.US,D,19950126,000000,15.0243,15.2057,15.0243,15.2057,284281.01892375,0
+BC.US,D,19950127,000000,15.2057,15.3042,14.9238,15.0243,179715.65816481,0
+BC.US,D,19950130,000000,14.9238,15.0243,14.7424,14.8379,428646.45281335,0
+BC.US,D,19950131,000000,14.7424,14.8379,14.4703,14.4703,92594.597729834,0
+BC.US,D,19950201,000000,14.3727,14.7424,14.3727,14.7424,152572.18888092,0
+BC.US,D,19950202,000000,14.6537,14.8379,14.6537,14.8379,82558.595705601,0
+BC.US,D,19950203,000000,14.8379,15.0243,14.7424,14.7424,421574.98757792,0
+BC.US,D,19950206,000000,14.9238,15.119,14.56,14.56,250530.75170397,0
+BC.US,D,19950207,000000,14.56,14.8379,14.2861,14.6537,241631.05399302,0
+BC.US,D,19950208,000000,14.7424,14.7424,14.1884,14.1884,291578.73046442,0
+BC.US,D,19950209,000000,14.2861,14.2861,13.9134,13.9134,285194.12060408,0
+BC.US,D,19950210,000000,14.1026,14.1026,13.8238,14.0061,303438.90673446,0
+BC.US,D,19950213,000000,14.1026,14.6537,14.0061,14.3727,321343.81612827,0
+BC.US,D,19950214,000000,14.4703,14.7424,14.3727,14.56,213469.98361428,0
+BC.US,D,19950215,000000,14.56,14.8379,14.4703,14.8379,272995.08215489,0
+BC.US,D,19950216,000000,14.6537,15.2057,14.6537,15.2057,175263.7801945,0
+BC.US,D,19950217,000000,15.0243,15.11,14.6537,14.6537,240836.65553115,0
+BC.US,D,19950221,000000,14.8379,14.8379,14.4605,14.4605,252009.97642609,0
+BC.US,D,19950222,000000,14.56,14.7424,14.2761,14.2761,252009.97642609,0
+BC.US,D,19950223,000000,14.4605,15.0243,14.4605,15.0243,245854.65654325,0
+BC.US,D,19950224,000000,14.7424,15.0243,14.4605,14.6537,131135.60509908,0
+BC.US,D,19950227,000000,14.6537,14.9238,14.56,14.6537,208562.56936123,0
+BC.US,D,19950228,000000,14.8379,14.8379,14.6537,14.7424,117336.60959446,0
+BC.US,D,19950301,000000,14.7424,14.7424,14.6537,14.6537,103087.15059423,0
+BC.US,D,19950302,000000,14.7424,14.7424,14.3727,14.3727,180857.03526523,0
+BC.US,D,19950303,000000,14.4605,14.6537,14.3727,14.6537,224641.27539439,0
+BC.US,D,19950306,000000,14.56,14.6537,14.3727,14.56,71270.629821898,0
+BC.US,D,19950307,000000,14.6537,14.6537,14.3727,14.56,156908.40730505,0
+BC.US,D,19950308,000000,14.56,14.56,14.3727,14.3727,82672.226136932,0
+BC.US,D,19950309,000000,14.3727,14.56,14.3727,14.4605,155082.2039444,0
+BC.US,D,19950310,000000,14.56,14.9238,14.4605,14.7424,431954.92456841,0
+BC.US,D,19950313,000000,14.7424,14.8379,14.56,14.7424,230344.10266675,0
+BC.US,D,19950314,000000,14.8379,14.9238,14.7424,14.7424,104792.6216216,0
+BC.US,D,19950315,000000,14.8379,15.4866,14.7424,15.391,180398.45531021,0
+BC.US,D,19950316,000000,15.391,15.7576,15.2057,15.5743,209930.19276688,0
+BC.US,D,19950317,000000,15.6708,15.6708,15.2057,15.2057,401620.67219048,0
+BC.US,D,19950320,000000,15.11,15.2057,15.0243,15.2057,221105.54277668,0
+BC.US,D,19950321,000000,15.11,15.4866,15.11,15.11,279831.17006827,0
+BC.US,D,19950322,000000,15.2057,15.2057,14.8379,14.9238,179484.33907245,0
+BC.US,D,19950323,000000,14.9238,14.9238,14.56,14.56,368092.59304625,0
+BC.US,D,19950324,000000,14.6537,14.9238,14.6537,14.8379,345970.16844673,0
+BC.US,D,19950327,000000,14.8379,14.8379,14.56,14.7424,119732.99422662,0
+BC.US,D,19950328,000000,14.8379,14.8379,14.6537,14.7424,376193.8340656,0
+BC.US,D,19950329,000000,14.7424,15.0243,14.56,14.8379,472776.65702362,0
+BC.US,D,19950330,000000,15.0243,15.0243,14.8379,14.8379,169792.27201448,0
+BC.US,D,19950331,000000,14.8379,15.0243,14.7424,14.9238,480418.30353056,0
+BC.US,D,19950403,000000,14.9238,15.391,14.9238,15.3042,362964.00527507,0
+BC.US,D,19950404,000000,15.3042,15.391,15.11,15.2057,179028.80278972,0
+BC.US,D,19950405,000000,15.2057,15.391,15.11,15.2057,265125.16022789,0
+BC.US,D,19950406,000000,15.3042,15.4866,15.2057,15.391,319173.67780136,0
+BC.US,D,19950407,000000,15.3042,15.391,15.2057,15.391,458407.48024753,0
+BC.US,D,19950410,000000,15.391,15.8562,15.3042,15.6708,325218.41092514,0
+BC.US,D,19950411,000000,15.6708,15.6708,15.391,15.391,266036.23279337,0
+BC.US,D,19950412,000000,15.391,15.4866,15.3042,15.4866,92024.416458339,0
+BC.US,D,19950413,000000,15.5743,15.7576,15.391,15.4866,186326.51433039,0
+BC.US,D,19950417,000000,15.6708,15.6708,15.391,15.4866,346770.65425316,0
+BC.US,D,19950418,000000,15.4866,15.6708,15.2057,15.391,946352.78529625,0
+BC.US,D,19950419,000000,15.4866,15.4866,15.3042,15.391,358631.84508063,0
+BC.US,D,19950420,000000,15.4866,15.6708,15.2057,15.391,313244.60422377,0
+BC.US,D,19950421,000000,15.4866,15.4866,15.391,15.4866,457495.39312462,0
+BC.US,D,19950424,000000,15.4866,15.4866,15.391,15.391,142422.55642535,0
+BC.US,D,19950425,000000,15.391,16.1371,15.3042,16.1371,537656.58964065,0
+BC.US,D,19950426,000000,15.9518,16.2258,15.4866,15.5743,273222.34301755,0
+BC.US,D,19950427,000000,15.6708,15.6708,15.391,15.5743,334000.41997506,0
+BC.US,D,19950428,000000,15.4866,15.8562,15.391,15.8562,177090.99811258,0
+BC.US,D,19950501,000000,15.7576,15.9518,15.6708,15.8562,156796.80598857,0
+BC.US,D,19950502,000000,15.6708,15.9518,15.6708,15.9518,132846.14891355,0
+BC.US,D,19950503,000000,16.1371,16.5087,16.1371,16.3194,440050.07824324,0
+BC.US,D,19950504,000000,16.3194,16.5964,16.3194,16.4072,932556.83346391,0
+BC.US,D,19950505,000000,16.4072,16.5087,16.1371,16.4072,217120.36122075,0
+BC.US,D,19950508,000000,16.4072,16.5087,16.2258,16.4072,289072.77363062,0
+BC.US,D,19950509,000000,16.3194,16.5087,16.1371,16.3194,239008.42305564,0
+BC.US,D,19950510,000000,16.3194,16.3628,16.1371,16.2258,278010.03949475,0
+BC.US,D,19950511,000000,16.2258,16.3194,16.1371,16.3194,201381.53192415,0
+BC.US,D,19950512,000000,16.2258,16.8714,16.2258,16.8714,248931.80920597,0
+BC.US,D,19950515,000000,16.7886,17.4303,16.6881,17.4303,352243.17699059,0
+BC.US,D,19950516,000000,17.3376,17.3376,16.8714,17.1532,468673.78680669,0
+BC.US,D,19950517,000000,17.1532,17.4303,16.967,17.3376,531616.92930399,0
+BC.US,D,19950518,000000,15.5743,15.8562,14.6537,14.9238,5135886.4972758,0
+BC.US,D,19950519,000000,14.9238,14.9238,14.6437,14.9238,1191520.5864644,0
+BC.US,D,19950522,000000,14.9238,15.0243,14.56,14.56,1028224.5256267,0
+BC.US,D,19950523,000000,14.56,14.56,13.9962,13.9962,1671935.8463227,0
+BC.US,D,19950524,000000,14.2761,14.3639,14.0939,14.1816,712355.26135077,0
+BC.US,D,19950525,000000,14.1816,14.1816,13.8158,14.0939,383829.393228,0
+BC.US,D,19950526,000000,14.0939,14.0939,13.7164,13.8158,391128.11932608,0
+BC.US,D,19950530,000000,13.8158,13.8977,13.6158,13.6158,534924.38650163,0
+BC.US,D,19950531,000000,13.7164,13.7164,13.53,13.7164,620445.48988118,0
+BC.US,D,19950601,000000,13.6158,14.0939,13.6158,13.8977,631392.56447089,0
+BC.US,D,19950602,000000,13.8977,13.8977,13.7164,13.8158,175038.54844668,0
+BC.US,D,19950605,000000,13.8158,13.8977,13.7164,13.8158,171617.46081771,0
+BC.US,D,19950606,000000,13.8977,14.0939,13.8158,14.0939,514054.940319,0
+BC.US,D,19950607,000000,14.1816,14.2761,13.6158,13.8977,1118315.1956377,0
+BC.US,D,19950608,000000,13.8977,13.9962,13.8158,13.8977,182565.54996485,0
+BC.US,D,19950609,000000,13.8158,13.8158,13.3398,13.6158,1504876.7920046,0
+BC.US,D,19950612,000000,13.6158,13.6158,13.53,13.6158,352926.98869342,0
+BC.US,D,19950613,000000,13.7164,13.8158,13.6158,13.8158,579512.15610948,0
+BC.US,D,19950614,000000,13.7164,13.7164,13.6158,13.7164,435258.32353636,0
+BC.US,D,19950615,000000,13.7164,13.7164,13.6158,13.7164,334452.91258552,0
+BC.US,D,19950616,000000,13.7164,13.7164,13.53,13.53,612239.74944729,0
+BC.US,D,19950619,000000,13.6158,13.6158,13.2491,13.3398,729460.69949558,0
+BC.US,D,19950620,000000,13.2491,13.3398,12.9702,13.0688,559213.90575577,0
+BC.US,D,19950621,000000,13.0688,13.3398,12.6883,13.2491,1093341.8646806,0
+BC.US,D,19950622,000000,13.2491,13.6158,12.9702,12.9702,861739.71080991,0
+BC.US,D,19950623,000000,12.8735,12.9702,12.5049,12.5947,1435091.4742495,0
+BC.US,D,19950626,000000,12.5947,12.6883,12.3137,12.4084,773020.72243436,0
+BC.US,D,19950627,000000,12.5049,12.6883,12.4084,12.5049,739381.04197364,0
+BC.US,D,19950628,000000,12.5049,12.5947,12.1265,12.223,855584.39092708,0
+BC.US,D,19950629,000000,12.3137,12.5947,12.223,12.5049,1509557.9599524,0
+BC.US,D,19950630,000000,12.5947,12.6883,12.4084,12.6883,444268.60800635,0
+BC.US,D,19950703,000000,12.7878,12.8735,12.6883,12.8735,431721.57636122,0
+BC.US,D,19950705,000000,12.8735,12.8735,12.5947,12.5947,903930.0812282,0
+BC.US,D,19950706,000000,12.6883,13.1546,12.1265,12.8735,1808775.2932515,0
+BC.US,D,19950707,000000,12.8735,13.7164,12.8735,13.6158,1873090.1173841,0
+BC.US,D,19950710,000000,13.6158,13.7164,13.2491,13.7164,1792581.9422296,0
+BC.US,D,19950711,000000,13.6158,13.7164,13.3398,13.53,1079541.8546187,0
+BC.US,D,19950712,000000,13.4354,13.6158,13.3398,13.53,1235536.1456859,0
+BC.US,D,19950713,000000,13.53,13.8158,13.53,13.53,558641.69536944,0
+BC.US,D,19950714,000000,13.53,13.7164,13.53,13.6158,1205885.7050108,0
+BC.US,D,19950717,000000,13.6158,13.7164,12.5947,13.6158,998576.1140665,0
+BC.US,D,19950718,000000,13.6158,13.6158,13.53,13.6158,383146.5960826,0
+BC.US,D,19950719,000000,13.53,14.0939,13.4354,13.8158,1230061.5938336,0
+BC.US,D,19950720,000000,13.7164,13.9962,13.7164,13.9962,679401.42170771,0
+BC.US,D,19950721,000000,13.9962,14.1816,13.8158,13.8977,526258.03699788,0
+BC.US,D,19950724,000000,13.8158,14.0939,13.8158,13.8977,210273.11317571,0
+BC.US,D,19950725,000000,13.9962,14.6437,13.9962,14.56,1127549.6972981,0
+BC.US,D,19950726,000000,14.6437,14.9238,14.56,14.8379,793889.15405956,0
+BC.US,D,19950727,000000,14.9238,15.391,14.9238,15.3042,888768.53510505,0
+BC.US,D,19950728,000000,15.391,15.4866,15.3042,15.391,274018.77059428,0
+BC.US,D,19950731,000000,15.3042,15.3042,14.6437,15.0243,357718.74340029,0
+BC.US,D,19950801,000000,15.119,15.2057,15.0243,15.2057,365469.96210885,0
+BC.US,D,19950802,000000,15.2057,15.3042,15.0243,15.119,662525.27354041,0
+BC.US,D,19950803,000000,15.119,15.119,14.9238,14.9238,288041.98328928,0
+BC.US,D,19950804,000000,15.0243,15.0243,14.9238,14.9238,91685.554279195,0
+BC.US,D,19950807,000000,14.9238,15.2057,14.8379,15.0243,286682.47634301,0
+BC.US,D,19950808,000000,14.9238,15.119,14.9238,15.0243,221792.39815177,0
+BC.US,D,19950809,000000,15.119,15.2057,15.0243,15.119,218597.55682804,0
+BC.US,D,19950810,000000,15.119,15.119,14.7424,14.8379,362052.93270959,0
+BC.US,D,19950811,000000,14.7424,15.119,14.7424,14.8379,404585.20897928,0
+BC.US,D,19950814,000000,14.6437,15.2057,14.6437,15.0243,558185.14452928,0
+BC.US,D,19950815,000000,15.2057,15.391,15.0243,15.391,407207.83991667,0
+BC.US,D,19950816,000000,15.391,15.6708,15.0243,15.6708,468554.06903082,0
+BC.US,D,19950817,000000,15.6708,15.6708,15.3042,15.4866,160440.08169307,0
+BC.US,D,19950818,000000,15.5841,15.7665,15.3042,15.5841,284054.7726185,0
+BC.US,D,19950821,000000,15.6708,15.9518,15.5841,15.9518,236614.06753834,0
+BC.US,D,19950822,000000,15.8631,15.8631,15.5841,15.8631,166030.29309153,0
+BC.US,D,19950823,000000,15.7665,15.8631,15.5841,15.7665,610298.90109788,0
+BC.US,D,19950824,000000,15.5841,15.5841,15.0144,15.0144,683621.98058567,0
+BC.US,D,19950825,000000,15.4866,15.6708,15.0144,15.6708,613377.06831802,0
+BC.US,D,19950828,000000,15.5841,15.6708,15.391,15.4866,195906.98007188,0
+BC.US,D,19950829,000000,15.4866,15.4866,15.11,15.2057,136384.92520353,0
+BC.US,D,19950830,000000,15.2944,15.391,15.11,15.391,77542.623808331,0
+BC.US,D,19950831,000000,15.2944,15.2944,15.0144,15.11,91449.162399733,0
+BC.US,D,19950901,000000,15.11,15.2944,15.11,15.11,79594.058916802,0
+BC.US,D,19950905,000000,15.11,15.391,15.11,15.2057,155882.68975081,0
+BC.US,D,19950906,000000,15.2057,15.4866,15.11,15.2057,190432.4282196,0
+BC.US,D,19950907,000000,15.2057,15.2057,15.0144,15.2057,163066.77086015,0
+BC.US,D,19950908,000000,15.2944,15.2944,15.11,15.2057,200582.06067516,0
+BC.US,D,19950911,000000,15.4866,15.5841,15.391,15.4866,124179.79940982,0
+BC.US,D,19950912,000000,15.6708,15.6708,15.2944,15.5841,232171.32058483,0
+BC.US,D,19950913,000000,15.4866,15.5841,15.391,15.4866,142422.55642535,0
+BC.US,D,19950914,000000,15.5841,15.5841,15.2057,15.2944,211873.07023113,0
+BC.US,D,19950915,000000,15.391,16.0474,15.2057,15.9518,554876.67277422,0
+BC.US,D,19950918,000000,15.9518,16.0474,15.6708,15.7665,256567.36836836,0
+BC.US,D,19950919,000000,15.6708,15.6708,15.2057,15.2057,149040.51449289,0
+BC.US,D,19950920,000000,15.391,15.5841,15.2057,15.5841,357832.37383162,0
+BC.US,D,19950921,000000,15.6708,15.6708,15.11,15.2944,118362.3271487,0
+BC.US,D,19950922,000000,15.11,15.391,15.11,15.11,215860.2809019,0
+BC.US,D,19950925,000000,15.11,15.2057,14.9238,15.2057,376420.08037085,0
+BC.US,D,19950926,000000,15.0144,15.2944,14.9238,15.0144,290439.38247885,0
+BC.US,D,19950927,000000,14.9238,15.4866,14.7325,15.4866,233654.60353665,0
+BC.US,D,19950928,000000,15.391,15.4866,15.11,15.2944,97953.490035939,0
+BC.US,D,19950929,000000,15.11,15.391,15.11,15.2057,450998.16739037,0
+BC.US,D,19951002,000000,15.11,15.4866,15.0144,15.2057,684081.57509811,0
+BC.US,D,19951003,000000,15.2057,15.2057,14.9238,15.0144,390789.25714695,0
+BC.US,D,19951004,000000,14.9238,15.0144,14.8302,14.9238,283940.12762976,0
+BC.US,D,19951005,000000,15.0144,15.11,14.8302,15.11,215292.12874525,0
+BC.US,D,19951006,000000,15.11,15.2057,15.11,15.11,89630.060941034,0
+BC.US,D,19951009,000000,15.2057,15.2057,14.9238,14.9238,66479.889672442,0
+BC.US,D,19951010,000000,15.0144,15.2057,14.8302,15.0144,401507.04175915,0
+BC.US,D,19951011,000000,15.0144,15.2944,14.9238,14.9238,233767.21941056,0
+BC.US,D,19951012,000000,14.9238,15.11,14.8302,15.0144,146644.12986073,0
+BC.US,D,19951013,000000,15.2057,15.2944,15.0144,15.0144,223391.34064976,0
+BC.US,D,19951016,000000,15.0144,15.11,14.8302,15.0144,242891.13431188,0
+BC.US,D,19951017,000000,15.11,15.2057,14.9238,15.11,133643.59104771,0
+BC.US,D,19951018,000000,15.0144,15.11,14.8302,14.8302,102173.03435647,0
+BC.US,D,19951019,000000,14.9238,15.11,14.8302,15.0144,119963.29876154,0
+BC.US,D,19951020,000000,15.0144,15.0657,14.5512,14.8302,285079.47561532,0
+BC.US,D,19951023,000000,14.8302,14.8302,14.5512,14.5512,299329.94917298,0
+BC.US,D,19951024,000000,14.6437,14.8302,14.6437,14.7325,218597.55682804,0
+BC.US,D,19951025,000000,14.7325,14.8302,14.5512,14.7325,180168.15077528,0
+BC.US,D,19951026,000000,14.7325,14.8302,14.4506,14.4506,215518.37505049,0
+BC.US,D,19951027,000000,14.4506,14.4506,14.0761,14.2664,152917.1384046,0
+BC.US,D,19951030,000000,14.2664,14.7325,14.2664,14.6437,288385.91825553,0
+BC.US,D,19951031,000000,14.6437,14.9238,14.6437,14.6437,842238.90259037,0
+BC.US,D,19951101,000000,14.6437,14.8302,14.6437,14.7325,509837.42511331,0
+BC.US,D,19951102,000000,14.8302,15.11,14.8302,15.11,440616.20128504,0
+BC.US,D,19951103,000000,15.0144,15.2057,15.0144,15.11,405155.39025077,0
+BC.US,D,19951106,000000,15.11,15.2057,15.0144,15.2057,163748.55344814,0
+BC.US,D,19951107,000000,15.11,15.2944,15.11,15.2057,1280121.886179,0
+BC.US,D,19951108,000000,15.2057,15.2057,15.0144,15.11,216092.61455167,0
+BC.US,D,19951109,000000,15.2057,15.391,15.0144,15.2944,854784.91967807,0
+BC.US,D,19951110,000000,15.2944,15.2944,15.11,15.11,286336.51226191,0
+BC.US,D,19951113,000000,15.11,15.2944,15.0144,15.2057,75375.529153685,0
+BC.US,D,19951114,000000,15.0144,15.2057,15.0144,15.2057,378016.99375399,0
+BC.US,D,19951115,000000,15.11,15.2057,15.11,15.2057,190092.55148303,0
+BC.US,D,19951116,000000,15.2057,15.2057,15.11,15.2057,361479.70776582,0
+BC.US,D,19951117,000000,15.3042,15.391,15.2057,15.3042,385199.04574848,0
+BC.US,D,19951120,000000,15.3042,15.391,15.2057,15.3042,306862.02347827,0
+BC.US,D,19951121,000000,15.3042,15.3042,15.2057,15.2057,181882.75281946,0
+BC.US,D,19951122,000000,15.2057,15.3042,15.2057,15.2057,101030.64269864,0
+BC.US,D,19951124,000000,15.3042,15.391,15.2057,15.3042,146300.19489448,0
+BC.US,D,19951127,000000,15.391,15.4866,15.391,15.4866,237528.18377609,0
+BC.US,D,19951128,000000,15.391,15.8631,15.391,15.7665,658761.2655026,0
+BC.US,D,19951129,000000,15.8631,16.2416,15.7665,16.1441,1148074.193957,0
+BC.US,D,19951130,000000,16.1441,16.3352,16.0563,16.1441,366724.9696406,0
+BC.US,D,19951201,000000,16.2416,16.3352,15.4866,16.0563,155882.68975081,0
+BC.US,D,19951204,000000,16.1441,16.3815,16.1441,16.3352,2345065.2740439,0
+BC.US,D,19951205,000000,16.3352,16.4347,16.1441,16.2416,152004.03672427,0
+BC.US,D,19951206,000000,16.2416,16.3352,16.0563,16.3352,157136.68272513,0
+BC.US,D,19951207,000000,16.3352,16.4347,16.2416,16.2416,440729.83171637,0
+BC.US,D,19951208,000000,16.0563,16.4347,16.0563,16.4347,116426.55158641,0
+BC.US,D,19951211,000000,16.4347,16.8142,16.4347,16.5323,379498.24759097,0
+BC.US,D,19951212,000000,16.4347,16.6161,16.4347,16.6161,98523.671307433,0
+BC.US,D,19951213,000000,16.5323,16.6161,16.5323,16.6161,104792.6216216,0
+BC.US,D,19951214,000000,16.5323,16.6161,16.4347,16.5323,181541.86152547,0
+BC.US,D,19951215,000000,16.5323,16.6161,16.4347,16.6161,452249.11669243,0
+BC.US,D,19951218,000000,16.6161,16.6161,16.1441,16.2416,123155.096413,0
+BC.US,D,19951219,000000,16.2416,16.3352,16.0563,16.3352,302757.12414648,0
+BC.US,D,19951220,000000,16.2416,16.9946,16.2416,16.8142,276300.51023769,0
+BC.US,D,19951221,000000,16.8142,17.1888,16.6161,16.7147,279721.59786665,0
+BC.US,D,19951222,000000,16.7147,16.9029,16.5323,16.5323,82441.921602004,0
+BC.US,D,19951226,000000,16.6161,16.7147,16.4347,16.6161,108335.45614127,0
+BC.US,D,19951227,000000,16.7147,17.2833,16.6161,16.9946,235476.74866762,0
+BC.US,D,19951228,000000,16.9946,17.2833,16.9029,17.2833,210615.01902713,0
+BC.US,D,19951229,000000,17.2833,18.1379,16.9946,18.1379,479048.65101005,0
+BC.US,D,19960102,000000,17.8502,17.8502,17.4687,17.6579,303667.18215455,0
+BC.US,D,19960103,000000,17.7595,17.7595,17.4687,17.5692,172990.15701048,0
+BC.US,D,19960104,000000,17.4687,17.4687,16.9029,16.9029,265467.0660793,0
+BC.US,D,19960105,000000,16.9946,17.0921,16.6161,16.9946,308344.29187267,0
+BC.US,D,19960108,000000,17.0921,17.2833,16.9946,17.2833,40136.906194969,0
+BC.US,D,19960109,000000,17.1888,17.2833,16.9946,16.9946,217459.2233999,0
+BC.US,D,19960110,000000,16.7147,16.9946,16.5323,16.5323,305836.30592403,0
+BC.US,D,19960111,000000,16.5323,16.8142,16.5323,16.7147,192712.13874815,0
+BC.US,D,19960112,000000,16.5323,16.6161,16.3352,16.4347,131135.60509908,0
+BC.US,D,19960115,000000,16.2416,16.6161,16.2416,16.6161,168540.30815502,0
+BC.US,D,19960116,000000,16.6161,16.6161,16.2416,16.4347,130220.4743039,0
+BC.US,D,19960117,000000,16.2416,16.3352,16.1441,16.1441,213011.40365927,0
+BC.US,D,19960118,000000,16.1441,16.4347,16.1441,16.4347,104911.32484005,0
+BC.US,D,19960119,000000,16.2416,16.3352,16.0563,16.2416,177891.483919,0
+BC.US,D,19960122,000000,16.4347,16.5323,16.1441,16.3352,171962.4103414,0
+BC.US,D,19960123,000000,16.2416,16.3352,16.1441,16.3352,116996.7328579,0
+BC.US,D,19960124,000000,16.3352,16.4347,15.9596,16.2416,215180.52742877,0
+BC.US,D,19960125,000000,16.1441,16.2416,15.8631,15.8631,220652.03560879,0
+BC.US,D,19960126,000000,15.9596,16.1441,15.7665,16.0563,552598.99136051,0
+BC.US,D,19960129,000000,16.1441,16.4347,16.0563,16.4347,623296.39623864,0
+BC.US,D,19960130,000000,16.3352,16.6161,16.3352,16.5323,478819.36103256,0
+BC.US,D,19960131,000000,16.6161,17.1888,16.6161,17.0921,1022750.9883319,0
+BC.US,D,19960201,000000,17.0921,17.1888,16.9029,16.9946,300929.90622841,0
+BC.US,D,19960202,000000,16.9946,17.1888,16.7147,17.0921,479617.81772414,0
+BC.US,D,19960205,000000,17.0921,17.7595,17.0921,17.6579,635842.41332637,0
+BC.US,D,19960206,000000,17.5692,17.5692,17.2833,17.3741,133756.20692162,0
+BC.US,D,19960207,000000,17.2833,17.6579,17.0921,17.0921,407778.02118816,0
+BC.US,D,19960208,000000,16.9946,17.9408,16.6161,17.9408,445523.61553809,0
+BC.US,D,19960209,000000,17.9408,18.1379,17.8502,18.0384,571071.03835356,0
+BC.US,D,19960212,000000,18.0384,18.5125,17.7595,17.7595,432978.6130078,0
+BC.US,D,19960213,000000,17.7595,18.7934,17.7595,18.5125,726496.16270678,0
+BC.US,D,19960214,000000,18.415,18.6938,18.2218,18.6012,480300.61486953,0
+BC.US,D,19960215,000000,18.5125,18.6012,18.3213,18.415,194650.95798272,0
+BC.US,D,19960216,000000,18.3213,18.6012,18.2218,18.3213,390789.25714695,0
+BC.US,D,19960220,000000,18.1379,18.2218,17.5692,17.7595,210273.11317571,0
+BC.US,D,19960221,000000,17.8502,18.3213,17.8502,18.2306,369918.7964069,0
+BC.US,D,19960222,000000,18.3213,18.5125,17.9408,18.2306,574262.83600502,0
+BC.US,D,19960223,000000,18.5125,18.5125,18.0384,18.3213,539712.08297881,0
+BC.US,D,19960226,000000,18.2306,18.2306,17.7595,17.7595,573581.05341703,0
+BC.US,D,19960227,000000,17.7595,17.9408,17.5692,17.7595,150409.15245596,0
+BC.US,D,19960228,000000,17.9408,18.0384,17.4687,17.5692,195565.07422047,0
+BC.US,D,19960229,000000,17.4687,17.4687,16.8053,17.3741,351677.05394878,0
+BC.US,D,19960301,000000,17.5692,17.5692,16.9946,17.1888,280744.27174861,0
+BC.US,D,19960304,000000,17.2745,17.2745,16.9946,17.2745,348370.61130857,0
+BC.US,D,19960305,000000,17.1888,17.5692,17.1888,17.4687,334685.2462353,0
+BC.US,D,19960306,000000,17.3741,17.5692,17.2745,17.3741,236163.60404271,0
+BC.US,D,19960307,000000,17.2745,17.7595,17.0921,17.6579,386342.45196375,0
+BC.US,D,19960308,000000,17.3741,17.4687,17.1888,17.1888,364332.64323813,0
+BC.US,D,19960311,000000,17.1888,17.4687,17.1888,17.2745,452821.32707876,0
+BC.US,D,19960312,000000,17.2745,17.4687,17.1888,17.2745,379610.86346487,0
+BC.US,D,19960313,000000,17.2745,17.9408,17.1888,17.7595,349734.17648453,0
+BC.US,D,19960314,000000,17.7595,17.9408,17.7595,17.8502,181767.09327328,0
+BC.US,D,19960315,000000,17.6579,17.6579,17.3741,17.4687,265808.97193071,0
+BC.US,D,19960318,000000,17.6579,18.3213,17.6579,18.3213,246082.93196335,0
+BC.US,D,19960319,000000,18.3213,18.415,17.8502,17.9408,302525.80505413,0
+BC.US,D,19960320,000000,18.0384,18.1379,17.8502,17.9408,174586.05583621,0
+BC.US,D,19960321,000000,17.6579,17.8502,17.2745,17.8502,681453.87137361,0
+BC.US,D,19960322,000000,18.0384,18.1379,17.5692,17.5692,295230.1226283,0
+BC.US,D,19960325,000000,17.6579,17.7595,17.3741,17.4687,308344.29187267,0
+BC.US,D,19960326,000000,17.0921,17.5692,17.0921,17.4687,378585.14591064,0
+BC.US,D,19960327,000000,17.3741,17.4687,17.2745,17.3741,193853.51584856,0
+BC.US,D,19960328,000000,17.2745,17.5692,17.2745,17.3741,223842.81870281,0
+BC.US,D,19960329,000000,17.4687,17.5692,17.3741,17.4687,338219.9642956,0
+BC.US,D,19960401,000000,17.6579,18.0384,17.5692,17.9408,319631.24319896,0
+BC.US,D,19960402,000000,17.9408,18.0384,17.8502,17.9408,383603.14692276,0
+BC.US,D,19960403,000000,17.8502,18.0384,17.7595,18.0384,280744.27174861,0
+BC.US,D,19960404,000000,18.0384,18.0384,17.7595,17.8502,204119.82240772,0
+BC.US,D,19960408,000000,17.4687,17.4687,17.0921,17.3741,290894.91876159,0
+BC.US,D,19960409,000000,17.4687,17.5692,17.3741,17.3741,139345.40376265,0
+BC.US,D,19960410,000000,17.2745,17.3741,17.1888,17.3741,127942.79289019,0
+BC.US,D,19960411,000000,17.2745,17.2745,16.7048,16.8053,268089.69701668,0
+BC.US,D,19960412,000000,16.8053,17.1888,16.8053,17.0921,130792.68469023,0
+BC.US,D,19960415,000000,17.1888,17.1888,16.7048,16.8961,131021.97466774,0
+BC.US,D,19960416,000000,16.8053,17.1888,16.7048,17.0921,272079.95135972,0
+BC.US,D,19960417,000000,16.9946,17.6579,16.9946,17.6579,230801.66806434,0
+BC.US,D,19960418,000000,17.5692,17.6579,17.3741,17.5692,178917.20147324,0
+BC.US,D,19960419,000000,17.5692,17.6579,17.2745,17.4687,266382.19687447,0
+BC.US,D,19960422,000000,17.8502,17.8502,17.2745,17.4687,379498.24759097,0
+BC.US,D,19960423,000000,17.4687,17.4687,17.1888,17.3741,531160.37846382,0
+BC.US,D,19960424,000000,17.3741,17.3741,16.8053,16.8961,651921.11935952,0
+BC.US,D,19960425,000000,16.8961,16.9946,16.7048,16.8961,442216.15834046,0
+BC.US,D,19960426,000000,16.8961,16.9946,16.8053,16.8053,398998.0412531,0
+BC.US,D,19960429,000000,16.7048,16.9946,16.7048,16.9946,456699.98010531,0
+BC.US,D,19960430,000000,16.8961,16.8961,16.6161,16.7048,526826.18915454,0
+BC.US,D,19960501,000000,16.6161,16.7048,16.2327,16.3283,665374.15078302,0
+BC.US,D,19960502,000000,16.3283,16.6161,16.1371,16.2327,407890.63706207,0
+BC.US,D,19960503,000000,16.2327,16.4259,15.6621,15.7576,617482.98220723,0
+BC.US,D,19960506,000000,15.8562,16.0474,15.6621,16.0474,332973.6878634,0
+BC.US,D,19960507,000000,16.0474,16.3283,15.9518,16.0474,660589.4979781,0
+BC.US,D,19960508,000000,15.8562,15.9518,15.6621,15.7576,180055.53490138,0
+BC.US,D,19960509,000000,15.7576,15.8562,15.6621,15.8562,236274.19080178,0
+BC.US,D,19960510,000000,15.9518,15.9518,15.5743,15.6621,273678.89385772,0
+BC.US,D,19960513,000000,15.6621,15.9518,15.6621,15.9518,201495.16235549,0
+BC.US,D,19960514,000000,15.9518,16.3283,15.7576,16.2327,213469.98361428,0
+BC.US,D,19960515,000000,16.3283,16.3283,15.7576,16.0474,386342.45196375,0
+BC.US,D,19960516,000000,15.9518,16.3283,15.9518,16.0474,112093.37683454,0
+BC.US,D,19960517,000000,15.9518,16.0474,15.8562,15.8562,234904.53828128,0
+BC.US,D,19960520,000000,15.9518,16.0474,15.8562,15.9518,140146.90412649,0
+BC.US,D,19960521,000000,16.0474,16.1441,15.9518,16.0474,228973.43558883,0
+BC.US,D,19960522,000000,16.0474,16.6161,15.9518,16.6161,333430.23870355,0
+BC.US,D,19960523,000000,16.5254,16.7147,16.4259,16.4259,262731.819268,0
+BC.US,D,19960524,000000,16.4259,16.5254,16.3283,16.4259,171730.07669163,0
+BC.US,D,19960528,000000,16.5254,16.6161,16.5254,16.5254,161698.13289708,0
+BC.US,D,19960529,000000,16.6161,16.7147,16.5254,16.6161,163865.22755173,0
+BC.US,D,19960530,000000,16.6161,17.1888,16.5254,17.1888,503108.88028671,0
+BC.US,D,19960531,000000,17.1021,17.1021,16.9029,17.1021,230344.10266675,0
+BC.US,D,19960603,000000,17.2833,17.3829,17.1021,17.2833,639606.42136415,0
+BC.US,D,19960604,000000,17.4766,17.4766,17.1888,17.3829,360792.85239072,0
+BC.US,D,19960605,000000,17.3829,17.3829,17.1888,17.1888,110382.83302006,0
+BC.US,D,19960606,000000,17.1888,17.2833,17.1021,17.2833,199439.66901733,0
+BC.US,D,19960607,000000,17.1021,17.3829,16.9029,17.1888,313018.35791852,0
+BC.US,D,19960610,000000,17.1021,17.1888,16.9029,17.0034,228746.17472617,0
+BC.US,D,19960611,000000,16.9029,17.2833,16.8142,17.0034,229888.56638401,0
+BC.US,D,19960612,000000,17.0034,17.1888,16.8142,16.8142,69104.549724675,0
+BC.US,D,19960613,000000,17.0034,17.0034,16.7147,16.8142,102856.8460593,0
+BC.US,D,19960614,000000,16.9029,17.0034,16.7147,16.7147,150292.47835236,0
+BC.US,D,19960617,000000,16.8142,17.1021,16.7147,16.9029,102058.38936772,0
+BC.US,D,19960618,000000,17.0034,17.0034,16.6161,16.7147,169332.67750205,0
+BC.US,D,19960619,000000,16.7147,16.7147,16.3283,16.4259,193398.99412324,0
+BC.US,D,19960620,000000,16.5254,16.5254,16.0474,16.1441,300244.06541074,0
+BC.US,D,19960621,000000,16.1441,16.1441,15.8562,15.9518,513826.66489892,0
+BC.US,D,19960624,000000,15.8562,16.0474,15.8562,15.8562,149267.77535555,0
+BC.US,D,19960625,000000,15.9518,15.9518,15.6621,15.6621,354183.01078257,0
+BC.US,D,19960626,000000,15.6621,15.8562,15.4679,15.5664,269344.70454843,0
+BC.US,D,19960627,000000,15.4679,15.4679,15.1888,15.2865,203661.24245271,0
+BC.US,D,19960628,000000,15.1888,15.3733,15.1888,15.2865,238098.36504758,0
+BC.US,D,19960701,000000,15.4679,15.6621,15.2865,15.4679,534015.34305098,0
+BC.US,D,19960702,000000,15.4679,15.4679,15.2865,15.3733,216432.49128824,0
+BC.US,D,19960703,000000,15.4679,15.6621,15.1888,15.2865,322824.05540783,0
+BC.US,D,19960705,000000,15.1888,15.1888,14.703,14.8045,142881.13638036,0
+BC.US,D,19960708,000000,14.8045,14.9967,14.703,14.8045,246303.09092405,0
+BC.US,D,19960709,000000,14.8961,15.0913,14.8961,14.9967,224300.3841004,0
+BC.US,D,19960710,000000,14.9967,14.9967,14.8961,14.8961,291466.11459051,0
+BC.US,D,19960711,000000,14.8961,14.8961,14.6103,14.703,255770.94079163,0
+BC.US,D,19960712,000000,14.6103,14.8045,14.6103,14.8045,295569.99936487,0
+BC.US,D,19960715,000000,14.703,14.703,14.3295,14.3295,381777.95811952,0
+BC.US,D,19960716,000000,14.2308,14.3295,13.182,13.8485,409488.56500264,0
+BC.US,D,19960717,000000,13.9381,14.2308,13.7528,14.2308,465935.49632312,0
+BC.US,D,19960718,000000,14.3295,14.6103,14.1373,14.6103,510521.23681613,0
+BC.US,D,19960719,000000,14.5137,14.703,14.5137,14.703,526372.68198664,0
+BC.US,D,19960722,000000,14.703,14.703,14.426,14.5137,360792.85239072,0
+BC.US,D,19960723,000000,14.5137,14.6103,14.3295,14.3295,414735.85599227,0
+BC.US,D,19960724,000000,13.8485,14.1373,13.7528,13.9381,787729.77594702,0
+BC.US,D,19960725,000000,14.0406,14.3295,13.9381,13.9381,658420.37420862,0
+BC.US,D,19960726,000000,14.0406,14.1373,13.9381,14.1373,164092.48841438,0
+BC.US,D,19960729,000000,14.0406,14.2308,14.0406,14.0406,215970.86766095,0
+BC.US,D,19960730,000000,14.1373,14.2308,13.9381,14.0406,233197.03813906,0
+BC.US,D,19960731,000000,14.0406,14.6103,14.0406,14.5137,426363.69861253,0
+BC.US,D,19960801,000000,14.5137,14.8045,14.5137,14.6103,725015.92342723,0
+BC.US,D,19960802,000000,14.703,15.0913,14.6103,14.8961,155195.83437572,0
+BC.US,D,19960805,000000,14.8961,14.8961,14.8045,14.8045,146419.91267035,0
+BC.US,D,19960806,000000,14.8045,15.1888,14.8045,15.0913,174465.32350292,0
+BC.US,D,19960807,000000,15.1888,15.3733,14.9967,15.2865,198300.32103175,0
+BC.US,D,19960808,000000,15.2865,15.5664,15.1888,15.4679,140372.13587431,0
+BC.US,D,19960809,000000,15.3733,15.5664,15.3733,15.5664,144480.07887836,0
+BC.US,D,19960812,000000,15.4679,15.5664,15.3733,15.4679,101145.2876874,0
+BC.US,D,19960813,000000,15.3733,15.6621,15.2865,15.3733,141056.96213455,0
+BC.US,D,19960814,000000,15.2865,15.6621,15.2865,15.4679,83467.63915624,0
+BC.US,D,19960815,000000,15.4679,15.4679,14.9967,15.1888,155651.37065847,0
+BC.US,D,19960816,000000,15.3733,15.6621,15.1888,15.2865,250755.98345179,0
+BC.US,D,19960819,000000,15.5664,16.1441,15.5664,16.1441,186668.4201818,0
+BC.US,D,19960820,000000,16.1441,16.8142,16.0474,16.5254,634018.23908055,0
+BC.US,D,19960821,000000,16.6161,16.7147,16.3283,16.5254,281093.27950199,0
+BC.US,D,19960822,000000,16.5254,16.7147,16.4259,16.4259,185187.16634482,0
+BC.US,D,19960823,000000,16.5254,16.8142,16.5254,16.6161,144362.39021734,0
+BC.US,D,19960826,000000,16.6161,16.8142,16.3283,16.3283,175720.33103467,0
+BC.US,D,19960827,000000,16.3283,16.7147,16.3283,16.7147,265012.54435397,0
+BC.US,D,19960828,000000,16.7147,17.0034,16.6161,16.8142,119390.07381777,0
+BC.US,D,19960829,000000,16.8142,16.8142,16.2327,16.2327,492049.18982309,0
+BC.US,D,19960830,000000,16.1371,16.4259,16.0395,16.2327,186213.89845647,0
+BC.US,D,19960903,000000,16.0395,16.1371,15.6621,16.0395,343120.27664669,0
+BC.US,D,19960904,000000,15.9439,16.4259,15.9439,16.3283,176635.46182983,0
+BC.US,D,19960905,000000,16.2327,16.4259,16.1371,16.4259,187352.23188462,0
+BC.US,D,19960906,000000,16.4259,16.8142,16.3283,16.7147,268318.98699419,0
+BC.US,D,19960909,000000,16.8142,16.8142,16.4259,16.5254,209023.17843109,0
+BC.US,D,19960910,000000,16.5254,16.5254,16.3283,16.5254,228067.43581047,0
+BC.US,D,19960911,000000,16.5254,16.7147,16.4259,16.7147,66820.78096643,0
+BC.US,D,19960912,000000,16.8142,17.2933,16.8142,17.1957,286336.51226191,0
+BC.US,D,19960913,000000,17.1957,17.6747,17.1957,17.6747,476083.09966384,0
+BC.US,D,19960916,000000,17.6747,18.0581,17.5861,17.9586,346427.73384431,0
+BC.US,D,19960917,000000,17.9586,18.0581,17.6747,17.7792,374024.71029611,0
+BC.US,D,19960918,000000,17.6747,17.8738,17.6747,17.6747,112893.86264096,0
+BC.US,D,19960919,000000,17.6747,18.0581,17.6747,17.9586,172641.14925711,0
+BC.US,D,19960920,000000,18.1547,18.3479,18.0581,18.2483,417923.59541403,0
+BC.US,D,19960923,000000,18.0581,18.4415,18.0581,18.1547,511546.95437037,0
+BC.US,D,19960924,000000,18.1547,18.6337,18.1547,18.5391,457721.63942986,0
+BC.US,D,19960925,000000,18.6337,18.7323,18.4415,18.6337,311078.52412654,0
+BC.US,D,19960926,000000,18.6337,18.8279,18.6337,18.6337,304462.59517385,0
+BC.US,D,19960927,000000,18.6337,18.7323,18.5391,18.6337,262615.14516441,0
+BC.US,D,19960930,000000,18.6337,18.8279,18.4415,18.4415,236041.857152,0
+BC.US,D,19961001,000000,18.4415,18.7323,18.4415,18.5391,632191.02116246,0
+BC.US,D,19961002,000000,18.7323,18.9234,18.6337,18.9234,247223.29450634,0
+BC.US,D,19961003,000000,18.9234,18.9234,18.7323,18.8279,164209.16251799,0
+BC.US,D,19961004,000000,18.7323,19.0231,18.4415,18.8279,353612.82951108,0
+BC.US,D,19961007,000000,18.8279,18.9234,18.7323,18.9234,397858.69326753,0
+BC.US,D,19961008,000000,18.8279,19.0231,18.8279,18.9234,152119.69627044,0
+BC.US,D,19961009,000000,18.9234,19.0231,18.4415,18.6337,235476.74866762,0
+BC.US,D,19961010,000000,18.6337,18.8279,18.5391,18.6337,146419.91267035,0
+BC.US,D,19961011,000000,18.7323,18.8279,18.3479,18.4415,553967.62932358,0
+BC.US,D,19961014,000000,18.5391,18.6337,18.3479,18.5391,147218.36936192,0
+BC.US,D,19961015,000000,18.6337,18.7323,18.3479,18.5391,183132.68756408,0
+BC.US,D,19961016,000000,18.6337,18.6337,18.2483,18.3479,263297.9423098,0
+BC.US,D,19961017,000000,18.4415,18.5391,18.3479,18.4415,142199.35379238,0
+BC.US,D,19961018,000000,18.5391,18.8279,18.3479,18.8279,216432.49128824,0
+BC.US,D,19961021,000000,18.7323,19.1157,18.7323,18.9234,242204.27893679,0
+BC.US,D,19961022,000000,19.0231,19.0231,18.3479,18.4415,200922.95196915,0
+BC.US,D,19961023,000000,18.3479,18.6337,18.2483,18.5391,79366.798054143,0
+BC.US,D,19961024,000000,18.5391,18.8279,18.4415,18.6337,92479.952741082,0
+BC.US,D,19961025,000000,18.4415,18.4415,18.0581,18.0581,294661.97047167,0
+BC.US,D,19961028,000000,18.1547,18.1547,17.6747,17.8738,339244.6672924,0
+BC.US,D,19961029,000000,17.8738,18.2483,17.8738,18.1547,164209.16251799,0
+BC.US,D,19961030,000000,18.3479,18.3479,17.9586,18.0581,74466.485703048,0
+BC.US,D,19961031,000000,18.1547,18.2483,18.0581,18.0581,183250.3762251,0
+BC.US,D,19961101,000000,18.0581,18.4415,17.9586,18.4415,359202.02635211,0
+BC.US,D,19961104,000000,18.3479,18.8279,18.3479,18.7323,503565.43112687,0
+BC.US,D,19961105,000000,18.8279,19.0231,18.7323,18.8279,365928.54206387,0
+BC.US,D,19961106,000000,19.0231,19.5051,18.9234,19.0231,1018074.8931713,0
+BC.US,D,19961107,000000,18.7323,18.9234,18.7323,18.8279,185758.36217374,0
+BC.US,D,19961108,000000,18.7323,18.8279,18.5391,18.8279,149153.1303668,0
+BC.US,D,19961111,000000,18.8279,18.8279,18.7323,18.8279,85750.393357061,0
+BC.US,D,19961112,000000,18.7323,18.9234,18.7323,18.9234,208334.29394115,0
+BC.US,D,19961113,000000,18.7323,19.2113,18.7323,19.0231,91685.554279195,0
+BC.US,D,19961114,000000,19.0231,19.3119,19.0231,19.3119,182679.18039619,0
+BC.US,D,19961115,000000,19.3119,19.3119,19.1157,19.2113,250415.09215779,0
+BC.US,D,19961118,000000,19.2113,19.3119,19.0231,19.2113,156908.40730505,0
+BC.US,D,19961119,000000,19.1157,19.3119,19.1157,19.3119,170821.03324099,0
+BC.US,D,19961120,000000,19.3119,19.5051,19.2113,19.4054,139345.40376265,0
+BC.US,D,19961121,000000,19.4054,19.8874,19.3119,19.7948,559440.15206102,0
+BC.US,D,19961122,000000,19.6962,19.7948,19.5051,19.5051,294201.36140181,0
+BC.US,D,19961125,000000,19.5051,19.6962,19.5051,19.6962,166714.10479435,0
+BC.US,D,19961126,000000,19.6962,19.8874,19.6962,19.7948,255317.43362374,0
+BC.US,D,19961127,000000,19.6962,19.6962,19.6006,19.6006,37403.688498518,0
+BC.US,D,19961129,000000,19.6962,19.6962,19.6006,19.6962,33413.434155483,0
+BC.US,D,19961202,000000,19.6962,19.9841,19.5051,19.8874,169455.43895019,0
+BC.US,D,19961203,000000,19.9841,19.9841,19.6006,19.6006,192942.44328307,0
+BC.US,D,19961204,000000,19.6962,19.7948,19.3119,19.6962,154628.69677651,0
+BC.US,D,19961205,000000,19.6962,19.8874,19.6006,19.6006,75490.174142438,0
+BC.US,D,19961206,000000,17.7693,19.3119,17.7693,19.2113,438110.24445125,0
+BC.US,D,19961209,000000,19.2113,19.2113,18.9234,19.0231,252009.97642609,0
+BC.US,D,19961210,000000,18.9234,19.0231,18.7323,18.9234,213809.86035084,0
+BC.US,D,19961211,000000,18.8279,18.9234,18.5391,18.9234,104792.6216216,0
+BC.US,D,19961212,000000,18.8279,19.2113,18.6337,18.6337,227607.84129803,0
+BC.US,D,19961213,000000,18.5391,18.7323,18.3479,18.6337,88714.93014586,0
+BC.US,D,19961216,000000,18.5391,18.8279,18.4415,18.4415,226922.00048036,0
+BC.US,D,19961217,000000,18.2483,18.8279,18.1547,18.7323,131249.2355304,0
+BC.US,D,19961218,000000,18.6337,18.8279,18.6337,18.8279,114376.13103536,0
+BC.US,D,19961219,000000,18.7323,18.8279,18.5391,18.6337,389303.94508027,0
+BC.US,D,19961220,000000,19.3119,19.3119,18.7323,18.7323,393866.40980965,0
+BC.US,D,19961223,000000,18.6337,18.7323,18.2483,18.5391,81644.479467851,0
+BC.US,D,19961224,000000,18.6337,18.6337,18.3479,18.5391,97953.490035939,0
+BC.US,D,19961226,000000,18.6337,18.8279,18.4415,18.7323,84839.320791578,0
+BC.US,D,19961227,000000,18.8279,18.8279,18.4415,18.5391,80619.776471039,0
+BC.US,D,19961230,000000,18.7323,18.9234,18.6337,18.7323,217000.64344488,0
+BC.US,D,19961231,000000,18.7323,18.7323,18.5391,18.5391,83127.762419674,0
+BC.US,D,19970102,000000,18.5391,18.5391,17.8649,18.2483,309713.94439316,0
+BC.US,D,19970103,000000,18.3479,18.7323,18.3479,18.6337,238325.62591024,0
+BC.US,D,19970106,000000,18.7323,18.8279,18.5391,18.7323,270025.47257897,0
+BC.US,D,19970107,000000,18.8279,19.5051,18.7323,19.5051,239127.12627409,0
+BC.US,D,19970108,000000,19.6006,19.6006,19.2113,19.4054,148353.65911779,0
+BC.US,D,19970109,000000,19.3119,19.4054,19.1157,19.3119,157592.21900787,0
+BC.US,D,19970110,000000,19.1157,19.4054,19.0231,19.4054,122240.98017525,0
+BC.US,D,19970113,000000,19.4054,19.6962,19.3119,19.5051,139345.40376265,0
+BC.US,D,19970114,000000,19.6006,19.6962,19.3119,19.6006,245282.44615693,0
+BC.US,D,19970115,000000,19.6962,20.0806,19.4054,19.9841,266835.70404236,0
+BC.US,D,19970116,000000,19.9841,19.9841,19.6006,19.7948,91795.126480835,0
+BC.US,D,19970117,000000,19.7948,19.9841,19.7948,19.9841,238440.270899,0
+BC.US,D,19970120,000000,19.9841,19.9841,19.6962,19.6962,154970.60262792,0
+BC.US,D,19970121,000000,19.4054,19.5051,19.2113,19.3119,491818.88528816,0
+BC.US,D,19970122,000000,19.4054,19.6006,19.3119,19.3119,310398.77065341,0
+BC.US,D,19970123,000000,19.5051,19.7948,19.3119,19.6962,307656.42194015,0
+BC.US,D,19970124,000000,19.6006,19.6962,19.3119,19.6006,209591.33058773,0
+BC.US,D,19970127,000000,19.5051,19.6006,19.3119,19.5051,146873.41983824,0
+BC.US,D,19970128,000000,19.5051,19.5051,19.0231,19.0231,393866.40980965,0
+BC.US,D,19970129,000000,19.1157,19.1157,18.7323,18.7323,545984.07696525,0
+BC.US,D,19970130,000000,19.2113,19.6962,19.0231,19.2113,1106449.9465805,0
+BC.US,D,19970131,000000,19.3119,19.6962,19.3119,19.4054,319400.93866402,0
+BC.US,D,19970203,000000,19.5051,19.6962,19.5051,19.6962,526826.18915454,0
+BC.US,D,19970204,000000,19.6962,20.1782,19.6962,19.8874,411655.65965729,0
+BC.US,D,19970205,000000,19.9841,20.5636,19.8874,19.9841,424995.06064947,0
+BC.US,D,19970206,000000,19.8874,20.5636,19.8874,20.3694,387136.85042563,0
+BC.US,D,19970207,000000,20.471,20.7588,20.3694,20.5636,230916.31305308,0
+BC.US,D,19970210,000000,20.5636,21.2378,20.5636,20.7588,348023.63267006,0
+BC.US,D,19970211,000000,20.8534,21.0476,20.471,20.7588,200582.06067516,0
+BC.US,D,19970212,000000,20.8534,20.951,20.7588,20.8534,178005.11435032,0
+BC.US,D,19970213,000000,20.951,21.0476,20.8534,21.0476,240151.82927091,0
+BC.US,D,19970214,000000,21.3374,21.8204,21.3374,21.7217,842352.53302169,0
+BC.US,D,19970218,000000,21.6262,21.7217,21.432,21.432,384858.1544545,0
+BC.US,D,19970219,000000,21.6262,22.0125,21.6262,21.8204,357145.51845653,0
+BC.US,D,19970220,000000,21.8204,21.9139,21.7217,21.9139,375391.31914433,0
+BC.US,D,19970221,000000,21.9139,22.1091,21.8204,22.1091,552825.23766575,0
+BC.US,D,19970224,000000,22.3014,22.4059,22.0125,22.4059,314501.64087035,0
+BC.US,D,19970225,000000,22.4059,22.5024,22.3014,22.4059,261707.11627118,0
+BC.US,D,19970226,000000,22.4059,22.7922,22.2027,22.599,611666.52450353,0
+BC.US,D,19970227,000000,22.5024,22.6957,22.2027,22.5024,220992.92690276,0
+BC.US,D,19970228,000000,22.4059,22.6957,22.1091,22.2027,486121.13080292,0
+BC.US,D,19970303,000000,22.1091,22.5024,22.0125,22.3014,153374.70380218,0
+BC.US,D,19970304,000000,22.2027,22.599,22.1091,22.5024,395578.98273897,0
+BC.US,D,19970305,000000,22.6957,23.1757,22.2027,22.3014,711900.73962546,0
+BC.US,D,19970306,000000,22.4059,22.5024,22.0125,22.2027,710758.34796761,0
+BC.US,D,19970307,000000,22.1091,22.4059,22.1091,22.2027,859799.87701792,0
+BC.US,D,19970310,000000,22.1091,22.3014,22.1091,22.2027,571299.31377364,0
+BC.US,D,19970311,000000,22.1091,22.3014,22.1091,22.3014,586579.56311522,0
+BC.US,D,19970312,000000,22.5024,22.8869,22.4059,22.7922,326247.17215163,0
+BC.US,D,19970313,000000,22.6957,22.6957,22.2027,22.2027,313471.86508642,0
+BC.US,D,19970314,000000,22.3014,22.599,22.1091,22.5024,416332.76937541,0
+BC.US,D,19970317,000000,22.5024,22.5024,22.0125,22.3014,419865.45832087,0
+BC.US,D,19970318,000000,22.2027,22.4059,21.9139,22.2027,479160.25232655,0
+BC.US,D,19970319,000000,22.2027,22.3014,22.0125,22.3014,645762.75580442,0
+BC.US,D,19970320,000000,22.3014,22.3014,22.1091,22.3014,411883.93507738,0
+BC.US,D,19970321,000000,22.3014,22.5024,22.3014,22.4059,484747.42005272,0
+BC.US,D,19970324,000000,22.4059,22.599,22.4059,22.4059,189633.97152802,0
+BC.US,D,19970325,000000,22.5024,22.599,22.4059,22.5024,192831.85652401,0
+BC.US,D,19970326,000000,22.4059,22.5024,22.3014,22.5024,176635.46182983,0
+BC.US,D,19970327,000000,22.5024,22.5024,22.0125,22.1091,256457.79616672,0
+BC.US,D,19970331,000000,21.9139,21.9139,20.8534,20.8534,351219.4885512,0
+BC.US,D,19970401,000000,20.6504,21.0476,20.265,20.8534,463194.16216729,0
+BC.US,D,19970402,000000,20.7588,20.7588,20.4612,20.5548,174354.73674386,0
+BC.US,D,19970403,000000,20.4612,20.6504,20.1704,20.6504,373454.52902462,0
+BC.US,D,19970404,000000,20.4612,20.7588,20.265,20.6504,211188.24397089,0
+BC.US,D,19970407,000000,20.5548,20.951,20.5548,20.951,239239.74214799,0
+BC.US,D,19970408,000000,20.8534,21.0476,20.7588,21.0476,165573.74225137,0
+BC.US,D,19970409,000000,21.1432,21.3374,21.1432,21.3374,203433.98159005,0
+BC.US,D,19970410,000000,21.2378,21.3374,21.0476,21.1432,165003.56097988,0
+BC.US,D,19970411,000000,21.0476,21.1432,20.8534,20.951,104792.6216216,0
+BC.US,D,19970414,000000,20.951,21.0476,20.6504,20.8534,190092.55148303,0
+BC.US,D,19970415,000000,20.951,21.432,20.951,21.2378,448257.84779196,0
+BC.US,D,19970416,000000,21.0476,21.5296,21.0476,21.432,355665.27917698,0
+BC.US,D,19970417,000000,21.5296,21.775,21.5296,21.6262,245395.06203083,0
+BC.US,D,19970418,000000,21.6262,21.8204,21.5296,21.7217,282797.73597192,0
+BC.US,D,19970421,000000,21.6262,21.7217,21.2378,21.3374,117905.77630853,0
+BC.US,D,19970422,000000,21.432,21.432,20.7588,20.8534,161698.13289708,0
+BC.US,D,19970423,000000,20.8534,21.5296,20.8534,21.432,191460.17488868,0
+BC.US,D,19970424,000000,21.3374,21.5296,20.8534,21.0476,154628.69677651,0
+BC.US,D,19970425,000000,21.0476,21.0476,20.1704,20.3607,275842.94484009,0
+BC.US,D,19970428,000000,20.4612,21.0476,20.4612,20.951,176751.12137601,0
+BC.US,D,19970429,000000,20.951,21.3374,20.7588,21.3374,372316.19559648,0
+BC.US,D,19970430,000000,21.3374,22.0125,21.3374,22.0125,252580.15769759,0
+BC.US,D,19970501,000000,21.9139,22.4059,21.8696,22.2027,260220.7896471,0
+BC.US,D,19970502,000000,22.1091,22.4059,22.0125,22.0125,162381.94459991,0
+BC.US,D,19970505,000000,22.1091,22.4059,21.9139,22.4059,339702.23268999,0
+BC.US,D,19970506,000000,22.3014,22.9844,22.3014,22.8869,345514.63216399,0
+BC.US,D,19970507,000000,22.7922,23.562,22.7922,22.7922,434461.89595963,0
+BC.US,D,19970508,000000,22.7922,23.4664,22.6957,23.1757,315186.46713059,0
+BC.US,D,19970509,000000,23.3698,23.562,23.2752,23.4664,260561.68094109,0
+BC.US,D,19970512,000000,23.6625,24.047,23.562,23.8528,451339.05868436,0
+BC.US,D,19970513,000000,24.047,24.1504,23.6625,23.8528,347683.75593348,0
+BC.US,D,19970514,000000,24.047,24.3426,23.9494,24.2499,443927.71671237,0
+BC.US,D,19970515,000000,24.047,24.047,23.8528,23.8528,227379.56587795,0
+BC.US,D,19970516,000000,23.9494,23.9494,23.562,23.7552,244368.32991918,0
+BC.US,D,19970519,000000,23.6625,23.8528,23.562,23.6625,228406.2979896,0
+BC.US,D,19970520,000000,23.562,23.9494,23.3698,23.9494,565371.25475346,0
+BC.US,D,19970521,000000,24.1504,24.2499,23.6625,23.7552,206737.380558,0
+BC.US,D,19970522,000000,23.4664,23.6625,23.2752,23.3698,271166.84967939,0
+BC.US,D,19970523,000000,23.4664,23.6625,23.2752,23.2752,366497.70877794,0
+BC.US,D,19970527,000000,23.1757,23.3698,22.9745,23.2752,297056.32598897,0
+BC.US,D,19970528,000000,23.1757,23.562,23.1757,23.2752,272881.45172356,0
+BC.US,D,19970529,000000,23.4664,24.0548,23.4664,23.9494,433209.93210015,0
+BC.US,D,19970530,000000,23.9494,23.9494,23.562,23.8528,295114.46308213,0
+BC.US,D,19970602,000000,23.8528,23.8528,23.4664,23.4664,86774.081796451,0
+BC.US,D,19970603,000000,23.4664,23.562,23.3698,23.4664,193055.05915699,0
+BC.US,D,19970604,000000,23.3698,23.6625,23.2752,23.2752,114719.0514442,0
+BC.US,D,19970605,000000,23.2752,23.4664,23.1757,23.2752,324650.25876849,0
+BC.US,D,19970606,000000,23.1757,23.7552,23.1757,23.4664,256685.05702938,0
+BC.US,D,19970609,000000,23.562,23.6625,23.4664,23.6625,313817.82916753,0
+BC.US,D,19970610,000000,23.562,23.7552,23.3698,23.562,449172.97858714,0
+BC.US,D,19970611,000000,23.562,23.8528,23.562,23.6625,313585.49551776,0
+BC.US,D,19970612,000000,23.6625,23.7552,23.562,23.6625,211301.87440222,0
+BC.US,D,19970613,000000,23.6625,23.8528,23.562,23.8528,1579455.8935816,0
+BC.US,D,19970616,000000,23.8528,23.9494,23.6625,23.9494,776672.11459826,0
+BC.US,D,19970617,000000,23.9494,24.0548,23.7552,23.9494,376193.8340656,0
+BC.US,D,19970618,000000,23.9494,24.4422,23.9494,24.1504,512683.25868367,0
+BC.US,D,19970619,000000,24.1504,24.4422,24.1504,24.2499,221223.2314377,0
+BC.US,D,19970620,000000,24.1504,24.3426,24.0548,24.2499,1151263.9624936,0
+BC.US,D,19970623,000000,24.1504,24.4422,24.0548,24.0548,546669.91778291,0
+BC.US,D,19970624,000000,24.1504,24.5368,24.0548,24.4846,331600.99167063,0
+BC.US,D,19970625,000000,24.4422,24.6895,24.1504,24.387,339132.05141849,0
+BC.US,D,19970626,000000,24.387,24.5368,24.2499,24.3426,418382.17536904,0
+BC.US,D,19970627,000000,24.5368,24.7329,24.3426,24.387,349393.28519054,0
+BC.US,D,19970630,000000,24.2499,24.4422,23.8528,24.3426,677008.08074783,0
+BC.US,D,19970701,000000,24.2499,24.4422,23.9494,24.0016,377674.07334516,0
+BC.US,D,19970702,000000,24.0548,24.3426,24.0016,24.2914,491818.88528816,0
+BC.US,D,19970703,000000,24.2914,24.2914,23.9494,24.2499,624777.65007562,0
+BC.US,D,19970707,000000,24.1948,24.3426,24.0982,24.1504,159191.16150587,0
+BC.US,D,19970708,000000,24.1504,24.3426,24.0548,24.2914,190772.30495617,0
+BC.US,D,19970709,000000,24.2914,24.3426,24.0982,24.0982,648614.67671931,0
+BC.US,D,19970710,000000,24.1948,24.387,24.0982,24.2914,855584.39092708,0
+BC.US,D,19970711,000000,24.387,24.387,24.1504,24.387,286559.71489488,0
+BC.US,D,19970714,000000,24.387,24.387,23.906,24.0982,269684.58128499,0
+BC.US,D,19970715,000000,24.0982,24.3426,23.9494,24.1504,222705.4998321,0
+BC.US,D,19970716,000000,24.0982,24.2499,24.0016,24.1948,502311.43815256,0
+BC.US,D,19970717,000000,24.3426,24.3426,23.9494,24.0016,434575.52639095,0
+BC.US,D,19970718,000000,24.0548,24.7329,23.906,24.5368,453049.60249884,0
+BC.US,D,19970721,000000,24.5368,25.5608,24.4422,25.4653,1222651.2664191,0
+BC.US,D,19970722,000000,25.5117,25.5117,24.8256,24.9773,815785.33235383,0
+BC.US,D,19970723,000000,25.0277,25.5117,24.8779,25.416,3192667.1271701,0
+BC.US,D,19970724,000000,25.416,25.7049,25.2199,25.5608,1243746.958907,0
+BC.US,D,19970725,000000,25.6072,25.7049,25.2199,25.2199,310963.87913779,0
+BC.US,D,19970728,000000,25.5117,25.5117,25.2199,25.3608,156450.84190747,0
+BC.US,D,19970729,000000,25.2199,25.4653,25.0277,25.072,203774.87288404,0
+BC.US,D,19970730,000000,24.9773,25.3165,24.9222,25.3165,307773.09604375,0
+BC.US,D,19970731,000000,25.3165,25.416,24.9222,25.1242,152688.86298451,0
+BC.US,D,19970801,000000,24.9222,25.0277,24.6324,24.8256,204800.59043828,0
+BC.US,D,19970804,000000,24.7329,25.0277,24.5871,24.8256,210160.49730181,0
+BC.US,D,19970805,000000,24.9222,25.1695,24.8256,25.072,113232.7248201,0
+BC.US,D,19970806,000000,24.8779,25.2652,24.8256,25.0277,120303.17549811,0
+BC.US,D,19970807,000000,25.0277,25.072,24.7329,24.9222,210958.95399338,0
+BC.US,D,19970808,000000,24.9222,25.072,24.5871,24.7329,209132.75063272,0
+BC.US,D,19970811,000000,24.8256,24.9773,24.5368,24.5871,291234.79549817,0
+BC.US,D,19970812,000000,24.7803,24.9773,24.387,24.4422,212212.9469677,0
+BC.US,D,19970813,000000,24.3426,24.5368,24.0548,24.0982,229544.63141774,0
+BC.US,D,19970814,000000,24.2499,24.3426,23.7552,24.0016,257483.51372095,0
+BC.US,D,19970815,000000,23.8528,24.0016,23.4664,23.4664,272535.48764245,0
+BC.US,D,19970818,000000,23.4664,23.6172,22.8799,23.562,324650.25876849,0
+BC.US,D,19970819,000000,23.6172,24.4422,23.4664,24.2914,471409.03361799,0
+BC.US,D,19970820,000000,24.1504,24.8779,24.1504,24.8345,420323.02371845,0
+BC.US,D,19970821,000000,24.7329,24.8345,24.5368,24.5871,258167.32542378,0
+BC.US,D,19970822,000000,23.7552,24.5368,23.6625,24.5368,338557.81191732,0
+BC.US,D,19970825,000000,24.7329,25.072,24.6324,25.0277,339932.53722491,0
+BC.US,D,19970826,000000,25.0277,25.0277,24.6895,24.7803,376420.08037085,0
+BC.US,D,19970827,000000,24.6895,24.6895,24.0982,24.3426,294321.07917767,0
+BC.US,D,19970828,000000,24.4934,24.4934,24.047,24.2499,282343.2142466,0
+BC.US,D,19970829,000000,24.047,24.1948,23.8528,23.8528,127716.54658496,0
+BC.US,D,19970902,000000,23.8528,24.4422,23.8528,24.387,195223.16836906,0
+BC.US,D,19970903,000000,24.3426,24.8345,24.3426,24.4934,219056.13678304,0
+BC.US,D,19970904,000000,24.4934,24.8779,24.4934,24.6324,271966.32092838,0
+BC.US,D,19970905,000000,24.8345,25.4249,24.7803,25.3707,597526.63770493,0
+BC.US,D,19970908,000000,25.3165,25.3707,25.2199,25.3165,238553.90133033,0
+BC.US,D,19970909,000000,25.3707,25.3707,25.0277,25.1242,183702.86883558,0
+BC.US,D,19970910,000000,25.0277,25.1795,24.9773,25.072,117566.9141294,0
+BC.US,D,19970911,000000,24.9773,24.9773,24.4934,24.4934,181420.11463476,0
+BC.US,D,19970912,000000,24.6324,25.1242,24.6324,25.0277,438678.3966079,0
+BC.US,D,19970915,000000,25.072,25.1795,24.9321,25.1242,281656.35887151,0
+BC.US,D,19970916,000000,25.1242,25.8606,25.1242,25.764,1733741.6699494,0
+BC.US,D,19970917,000000,25.958,26.3435,25.8606,26.0044,850108.82451737,0
+BC.US,D,19970918,000000,26.0044,26.5889,26.0044,26.3002,440050.07824324,0
+BC.US,D,19970919,000000,26.105,26.6856,25.9059,26.6402,556475.61527222,0
+BC.US,D,19970922,000000,26.6402,27.8614,26.5889,27.0818,664347.41867137,0
+BC.US,D,19970923,000000,26.928,26.928,26.5465,26.7387,285876.91774948,0
+BC.US,D,19970924,000000,27.1339,28.1069,27.1339,27.7116,645310.26319394,0
+BC.US,D,19970925,000000,27.5706,28.1069,27.4761,27.6159,462399.7637054,0
+BC.US,D,19970926,000000,27.7116,27.8614,27.3686,27.4761,335252.38383453,0
+BC.US,D,19970929,000000,27.3243,27.9157,27.2749,27.9157,298876.44200508,0
+BC.US,D,19970930,000000,27.818,28.0082,27.5185,27.5706,587377.00524937,0
+BC.US,D,19971001,000000,27.5706,28.6953,27.5706,28.4035,348827.16214874,0
+BC.US,D,19971002,000000,28.4498,28.5455,28.3,28.5455,357832.37383162,0
+BC.US,D,19971003,000000,28.4035,28.5947,27.8614,28.1069,384058.68320549,0
+BC.US,D,19971006,000000,28.3,28.5022,28.2054,28.3503,113461.00024019,0
+BC.US,D,19971007,000000,28.4498,28.9408,28.159,28.3503,278122.65536865,0
+BC.US,D,19971008,000000,28.4035,28.4035,27.818,27.818,175952.66468443,0
+BC.US,D,19971009,000000,27.818,28.159,27.4208,27.9561,192031.37071759,0
+BC.US,D,19971010,000000,27.9561,28.2054,27.6673,28.1069,179599.99861863,0
+BC.US,D,19971013,000000,28.2054,28.2556,27.9561,28.0595,106735.49908585,0
+BC.US,D,19971014,000000,28.2556,28.4035,28.0595,28.159,203774.87288404,0
+BC.US,D,19971015,000000,28.159,28.159,27.6673,27.8614,382808.74846087,0
+BC.US,D,19971016,000000,28.0082,28.1069,27.818,27.8614,267633.14617652,0
+BC.US,D,19971017,000000,27.7116,27.7629,27.2749,27.7629,165915.64810278,0
+BC.US,D,19971020,000000,27.8614,27.9561,27.5706,27.7116,162270.34328342,0
+BC.US,D,19971021,000000,27.7116,27.7629,27.3686,27.4208,262049.02212259,0
+BC.US,D,19971022,000000,27.4208,27.4208,26.4914,26.5465,406865.93406526,0
+BC.US,D,19971023,000000,26.5889,27.1753,26.4914,26.8856,341982.95777597,0
+BC.US,D,19971024,000000,27.0285,27.3243,26.7387,26.792,283138.62726591,0
+BC.US,D,19971027,000000,26.5889,26.8856,24.7803,24.7803,269798.21171632,0
+BC.US,D,19971028,000000,24.7329,26.3948,24.2914,25.7146,478023.94801325,0
+BC.US,D,19971029,000000,25.8073,26.5465,25.8073,26.1484,328184.97682878,0
+BC.US,D,19971030,000000,25.958,26.2016,25.8606,26.0547,230682.9648459,0
+BC.US,D,19971031,000000,26.2016,26.5889,26.1484,26.3948,208790.84478131,0
+BC.US,D,19971103,000000,26.5465,26.6402,26.2016,26.3948,366612.3537667,0
+BC.US,D,19971104,000000,26.3435,26.3948,26.0547,26.2016,325791.6358689,0
+BC.US,D,19971105,000000,26.1484,26.3002,26.0044,26.0547,432751.35214514,0
+BC.US,D,19971106,000000,25.8606,26.0044,25.8073,26.0044,259879.8983531,0
+BC.US,D,19971107,000000,25.8073,25.8073,25.2741,25.4653,155770.07387691,0
+BC.US,D,19971110,000000,25.6171,26.105,25.5204,25.9059,187925.45682838,0
+BC.US,D,19971111,000000,26.0547,26.2016,25.6605,25.8606,79594.058916802,0
+BC.US,D,19971112,000000,25.4653,25.9059,25.3165,25.3707,108335.45614127,0
+BC.US,D,19971113,000000,25.3165,25.8073,25.0277,25.072,159877.00232354,0
+BC.US,D,19971114,000000,25.2199,25.2741,24.8345,25.2741,539827.74252499,0
+BC.US,D,19971117,000000,25.4653,26.2016,25.4653,26.0044,240263.43058739,0
+BC.US,D,19971118,000000,25.9059,26.105,25.6171,26.0044,178690.95516799,0
+BC.US,D,19971119,000000,26.0044,26.5978,26.0044,26.3948,160217.89361753,0
+BC.US,D,19971120,000000,26.3524,27.0375,26.3524,26.9369,208790.84478131,0
+BC.US,D,19971121,000000,27.0375,27.1843,26.9369,27.1843,484747.42005272,0
+BC.US,D,19971124,000000,27.1843,27.4761,26.8856,26.9369,482696.99950169,0
+BC.US,D,19971125,000000,27.0375,27.2848,26.5465,26.6944,307201.90021484,0
+BC.US,D,19971126,000000,26.7387,26.792,26.105,26.1484,127147.37987089,0
+BC.US,D,19971128,000000,26.1484,26.3002,26.0044,26.2479,68415.665234738,0
+BC.US,D,19971201,000000,26.3002,26.3002,25.9059,26.1484,179484.33907245,0
+BC.US,D,19971202,000000,26.2479,26.3002,25.9059,25.958,260671.25314272,0
+BC.US,D,19971203,000000,26.0044,26.0044,25.8073,25.8606,190092.55148303,0
+BC.US,D,19971204,000000,25.8606,25.8606,24.8256,24.9222,581219.65625169,0
+BC.US,D,19971205,000000,24.8256,24.8256,23.354,23.5059,749188.76857779,0
+BC.US,D,19971208,000000,23.5975,24.1415,23.5541,23.6961,460461.95902826,0
+BC.US,D,19971209,000000,23.8971,24.387,23.5975,23.5975,479964.79636266,0
+BC.US,D,19971210,000000,23.4467,23.5059,23.1579,23.3106,423968.3285378,0
+BC.US,D,19971211,000000,23.1066,23.1579,22.4758,22.4758,419294.26249195,0
+BC.US,D,19971212,000000,22.5714,22.668,21.293,21.6361,471519.62037704,0
+BC.US,D,19971215,000000,21.6361,21.6361,20.951,20.951,565371.25475346,0
+BC.US,D,19971216,000000,21.3886,22.7221,21.3886,22.4758,1584473.8945937,0
+BC.US,D,19971217,000000,22.668,22.7665,22.2738,22.7221,333771.12999755,0
+BC.US,D,19971218,000000,22.7221,22.8632,22.2738,22.3722,621133.35981369,0
+BC.US,D,19971219,000000,22.2738,22.3289,21.7838,22.2738,560010.33333251,0
+BC.US,D,19971222,000000,22.3289,22.7665,22.2738,22.6177,307086.24066866,0
+BC.US,D,19971223,000000,22.3722,22.3722,22.0303,22.0303,390557.93805459,0
+BC.US,D,19971224,000000,22.0845,22.2738,22.0303,22.1743,113692.31933253,0
+BC.US,D,19971226,000000,22.1249,22.3289,22.0303,22.0303,45157.950879352,0
+BC.US,D,19971229,000000,22.1743,22.5202,22.1743,22.3722,183476.62253034,0
+BC.US,D,19971230,000000,22.4758,23.012,22.4758,22.9115,164092.48841438,0
+BC.US,D,19971231,000000,23.1066,23.8005,23.0672,23.8005,207882.8158881,0
+BC.US,D,19980102,000000,23.9937,24.047,23.4467,23.5541,396714.27249484,0
+BC.US,D,19980105,000000,23.4467,23.7453,23.354,23.7453,544846.75809452,0
+BC.US,D,19980106,000000,23.7453,23.7453,23.2565,23.5541,437652.67905367,0
+BC.US,D,19980107,000000,23.5541,23.5975,23.2565,23.3106,498544.38644249,0
+BC.US,D,19980108,000000,23.5059,23.5059,22.5714,22.8632,957982.65703137,0
+BC.US,D,19980109,000000,22.9568,22.9568,21.8341,22.3289,346087.85710775,0
+BC.US,D,19980112,000000,22.0845,22.0845,21.4911,21.9317,244825.89531676,0
+BC.US,D,19980113,000000,21.985,22.1249,21.7838,21.9317,148127.41281256,0
+BC.US,D,19980114,000000,22.0845,22.1249,21.8341,21.985,306862.02347827,0
+BC.US,D,19980115,000000,21.985,22.2738,21.7376,21.7376,229091.12424985,0
+BC.US,D,19980116,000000,21.9317,22.4758,21.7838,22.4226,380184.08840863,0
+BC.US,D,19980120,000000,22.5202,22.9115,22.1249,22.7221,206625.77924151,0
+BC.US,D,19980121,000000,22.7221,22.8632,22.4226,22.5714,250299.43261162,0
+BC.US,D,19980122,000000,22.4758,22.9115,22.4226,22.8188,291123.19418168,0
+BC.US,D,19980123,000000,22.7665,22.9568,22.2738,22.6177,301273.84119466,0
+BC.US,D,19980126,000000,22.7221,22.9568,22.6177,22.6177,109015.2096144,0
+BC.US,D,19980127,000000,22.7221,23.0672,22.7221,22.8188,104454.77399988,0
+BC.US,D,19980128,000000,22.668,22.8632,22.3722,22.7665,188950.15982519,0
+BC.US,D,19980129,000000,22.9568,23.5975,22.8188,23.3106,239127.12627409,0
+BC.US,D,19980130,000000,23.354,23.6961,23.354,23.6527,483839.39115952,0
+BC.US,D,19980202,000000,24.3348,24.387,24.0893,24.1415,748734.24685247,0
+BC.US,D,19980203,000000,24.2914,25.1242,24.2914,25.1242,232513.22643624,0
+BC.US,D,19980204,000000,24.9222,25.3165,24.8256,25.0187,336281.14506103,0
+BC.US,D,19980205,000000,24.9222,25.416,24.7803,24.9773,219856.62258947,0
+BC.US,D,19980206,000000,24.9222,25.0187,24.6324,24.7329,176179.9255471,0
+BC.US,D,19980209,000000,25.072,25.072,24.6798,24.8256,151664.15998769,0
+BC.US,D,19980210,000000,24.8256,25.1242,24.6798,24.8779,200695.69110649,0
+BC.US,D,19980211,000000,25.072,25.2199,24.8256,25.2199,101030.64269864,0
+BC.US,D,19980212,000000,25.2652,25.5117,24.6798,25.3165,191572.79076259,0
+BC.US,D,19980213,000000,25.2199,25.8073,25.2199,25.5608,199897.23441491,0
+BC.US,D,19980217,000000,25.6171,25.6171,25.2199,25.5608,363419.54155781,0
+BC.US,D,19980218,000000,25.5117,25.8606,25.416,25.7541,311307.81410405,0
+BC.US,D,19980219,000000,25.7541,25.9059,25.2199,25.7146,378130.62418532,0
+BC.US,D,19980220,000000,25.9059,25.9059,25.2652,25.6171,361712.0414156,0
+BC.US,D,19980223,000000,25.8073,25.9059,24.9773,25.3165,518386.08595602,0
+BC.US,D,19980224,000000,25.4653,25.4653,24.3771,24.4766,480187.99899563,0
+BC.US,D,19980225,000000,24.4766,24.7329,24.1327,24.6798,819886.17345592,0
+BC.US,D,19980226,000000,24.6798,25.072,24.5772,24.6245,435374.99763995,0
+BC.US,D,19980227,000000,24.6245,25.072,24.2312,25.0187,806203.85205492,0
+BC.US,D,19980302,000000,25.1154,25.1695,24.6245,24.8256,196706.45132088,0
+BC.US,D,19980303,000000,24.6245,24.7329,24.4766,24.6798,770971.31644073,0
+BC.US,D,19980304,000000,24.8256,25.072,24.7329,24.9773,71725.151547218,0
+BC.US,D,19980305,000000,24.7733,24.9773,24.7329,24.9222,120415.79137201,0
+BC.US,D,19980306,000000,25.2199,25.6605,25.2199,25.2652,364101.32414578,0
+BC.US,D,19980309,000000,25.416,25.4653,24.8256,25.2199,304580.28383487,0
+BC.US,D,19980310,000000,25.1154,25.6605,25.1154,25.6171,445407.95599192,0
+BC.US,D,19980311,000000,25.8073,26.3002,25.6605,26.2016,300477.41361793,0
+BC.US,D,19980312,000000,26.3524,26.6501,25.8606,26.0134,505616.86623536,0
+BC.US,D,19980313,000000,26.0134,26.0547,25.9059,26.0134,298538.59438336,0
+BC.US,D,19980316,000000,26.0134,26.3948,25.958,26.2578,202744.08254269,0
+BC.US,D,19980317,000000,26.3948,26.7467,26.2016,26.6501,328866.75941676,0
+BC.US,D,19980318,000000,26.792,26.9931,26.3002,26.5011,398770.78039044,0
+BC.US,D,19980319,000000,26.3948,26.8935,26.3948,26.8452,180969.65113913,0
+BC.US,D,19980320,000000,27.1409,27.2946,26.5978,27.2365,314047.11914504,0
+BC.US,D,19980323,000000,27.0462,27.1409,26.8452,26.8452,138431.2875249,0
+BC.US,D,19980324,000000,26.8935,27.0462,26.8935,26.9369,182334.2308725,0
+BC.US,D,19980325,000000,27.0462,28.1236,27.0462,27.826,585666.46143489,0
+BC.US,D,19980326,000000,27.7284,27.9728,27.6318,27.8791,274358.64733084,0
+BC.US,D,19980327,000000,27.7284,27.8791,26.8935,27.0462,213695.21536209,0
+BC.US,D,19980330,000000,27.0462,27.4307,26.9931,26.9931,142540.24508637,0
+BC.US,D,19980331,000000,27.1843,27.7816,27.1843,27.4848,224070.07956547,0
+BC.US,D,19980401,000000,27.5372,27.7284,27.1843,27.1843,394552.25062732,0
+BC.US,D,19980402,000000,27.3331,27.3331,26.8935,27.0906,261707.11627118,0
+BC.US,D,19980403,000000,27.0906,27.3331,26.9931,27.0462,383146.5960826,0
+BC.US,D,19980406,000000,27.0906,27.1843,26.6944,26.792,187122.94190711,0
+BC.US,D,19980407,000000,26.6944,26.7467,26.2578,26.3524,154284.76181024,0
+BC.US,D,19980408,000000,26.449,26.5011,25.8073,26.0134,134557.70728545,0
+BC.US,D,19980409,000000,26.0134,26.5465,26.0134,26.449,280291.77913813,0
+BC.US,D,19980413,000000,26.3948,26.3948,25.8073,26.3524,153258.02969858,0
+BC.US,D,19980414,000000,26.449,26.9369,26.3524,26.792,151093.97871621,0
+BC.US,D,19980415,000000,26.8452,27.1409,26.449,27.0462,218714.23093163,0
+BC.US,D,19980416,000000,27.1843,27.1843,26.792,27.1843,117227.03739282,0
+BC.US,D,19980417,000000,27.2365,27.3844,26.5978,26.6944,642341.66817545,0
+BC.US,D,19980420,000000,26.6944,26.6944,26.2578,26.3948,544729.0694335,0
+BC.US,D,19980421,000000,26.6944,26.7467,26.0134,26.0134,587493.67935297,0
+BC.US,D,19980422,000000,26.105,26.3524,25.5117,25.6605,346657.02382182,0
+BC.US,D,19980423,000000,25.6605,25.7541,25.2199,25.3165,387136.85042563,0
+BC.US,D,19980424,000000,25.1154,25.3165,24.6798,24.9773,424086.01719883,0
+BC.US,D,19980427,000000,24.7733,24.8256,23.8883,24.3771,483264.13710091,0
+BC.US,D,19980428,000000,24.4766,24.5772,24.1858,24.2825,296028.57931988,0
+BC.US,D,19980429,000000,24.7329,25.2652,24.3771,25.2652,205258.15583586,0
+BC.US,D,19980430,000000,25.2199,25.8606,25.0187,25.6171,300584.95670472,0
+BC.US,D,19980501,000000,25.7146,25.7146,25.2199,25.3165,214834.56334767,0
+BC.US,D,19980504,000000,25.2652,25.7146,25.2652,25.3707,120531.45091819,0
+BC.US,D,19980505,000000,25.2652,25.7146,25.1154,25.3165,234563.64698729,0
+BC.US,D,19980506,000000,25.2652,25.5117,25.072,25.1695,182106.97000985,0
+BC.US,D,19980507,000000,25.072,25.2199,24.6798,25.072,202633.49578363,0
+BC.US,D,19980508,000000,25.072,25.6605,25.072,25.2652,143794.23806068,0
+BC.US,D,19980511,000000,25.2652,25.5117,25.2652,25.3165,256685.05702938,0
+BC.US,D,19980512,000000,25.5117,25.7541,24.9222,25.1154,525233.33400107,0
+BC.US,D,19980513,000000,25.1154,25.4653,24.7733,24.9773,913738.82238977,0
+BC.US,D,19980514,000000,24.87,25.0187,24.87,25.0187,268546.24785685,0
+BC.US,D,19980515,000000,24.9773,25.2652,24.9222,24.9773,435599.21483035,0
+BC.US,D,19980518,000000,25.072,25.3165,24.8256,25.1695,461600.2924564,0
+BC.US,D,19980519,000000,25.1695,25.2199,24.9773,25.0187,376989.24708492,0
+BC.US,D,19980520,000000,25.1242,25.2652,25.0187,25.1695,159985.55996776,0
+BC.US,D,19980521,000000,25.3165,25.416,24.9222,25.1242,594564.13003098,0
+BC.US,D,19980522,000000,25.2199,25.3165,24.9222,25.1242,138431.2875249,0
+BC.US,D,19980526,000000,25.3165,25.3165,24.7232,24.7733,102401.30977657,0
+BC.US,D,19980527,000000,24.7733,24.87,24.4766,24.528,1187985.8684041,0
+BC.US,D,19980528,000000,24.6245,25.2199,24.528,25.1695,595246.92717638,0
+BC.US,D,19980529,000000,24.9773,25.1242,24.87,24.87,258510.24583261,0
+BC.US,D,19980601,000000,24.9773,24.9773,24.4333,24.4333,597413.00727361,0
+BC.US,D,19980602,000000,24.528,24.6245,23.7828,23.9326,258510.24583261,0
+BC.US,D,19980603,000000,23.8883,24.1327,23.6881,23.8341,342663.72580653,0
+BC.US,D,19980604,000000,23.7365,23.7828,23.4861,23.6881,216432.49128824,0
+BC.US,D,19980605,000000,23.5896,24.3771,23.5373,24.2825,317232.82945196,0
+BC.US,D,19980608,000000,24.2825,24.7733,24.0293,24.2312,1097558.3653289,0
+BC.US,D,19980609,000000,25.0187,25.0187,23.9326,23.9326,775530.73749784,0
+BC.US,D,19980610,000000,23.9326,24.1327,22.8966,22.8966,1751873.8402057,0
+BC.US,D,19980611,000000,22.94,22.94,22.6957,22.7922,461712.90833031,0
+BC.US,D,19980612,000000,21.564,21.564,18.6426,19.924,2082907.6942772,0
+BC.US,D,19980615,000000,19.5297,19.5809,18.7934,19.5297,918982.0551497,0
+BC.US,D,19980616,000000,19.4331,20.3251,18.9856,19.785,771426.85272348,0
+BC.US,D,19980617,000000,19.8274,20.0285,19.785,19.9752,500715.53932682,0
+BC.US,D,19980618,000000,19.9752,20.0285,18.7934,19.3375,754776.9508614,0
+BC.US,D,19980619,000000,19.2863,19.3809,18.885,18.885,478819.36103256,0
+BC.US,D,19980622,000000,18.7934,18.8368,18.002,18.1941,571643.24873989,0
+BC.US,D,19980623,000000,18.1035,19.2863,17.859,18.547,797997.09706362,0
+BC.US,D,19980624,000000,18.7422,18.7422,17.9497,18.3479,324533.58466488,0
+BC.US,D,19980625,000000,18.1941,18.5924,18.1035,18.547,551796.47643924,0
+BC.US,D,19980626,000000,18.4938,18.9856,18.3982,18.6426,254863.92645584,0
+BC.US,D,19980629,000000,18.7422,19.231,18.7422,19.1837,441876.2816039,0
+BC.US,D,19980630,000000,19.1335,19.6322,19.0921,19.5809,534806.6978406,0
+BC.US,D,19980701,000000,19.4331,19.6795,19.3809,19.6322,688638.96704038,0
+BC.US,D,19980702,000000,19.924,19.924,19.1837,19.2863,269115.41457092,0
+BC.US,D,19980706,000000,19.2863,19.8787,19.2863,19.8274,179145.47689332,0
+BC.US,D,19980707,000000,19.7308,19.785,19.0921,19.1335,478819.36103256,0
+BC.US,D,19980708,000000,19.0921,19.231,18.3982,18.6426,490336.61689376,0
+BC.US,D,19980709,000000,18.547,19.0921,18.547,18.885,505616.86623536,0
+BC.US,D,19980710,000000,18.9856,19.0428,18.2483,18.547,185530.08675365,0
+BC.US,D,19980713,000000,18.4415,18.4938,18.0482,18.0482,291578.73046442,0
+BC.US,D,19980714,000000,17.9497,18.1459,17.1632,17.5998,683735.61101701,0
+BC.US,D,19980715,000000,17.5998,17.7496,17.45,17.45,364560.91865822,0
+BC.US,D,19980716,000000,17.5051,18.3479,17.45,18.2917,301273.84119466,0
+BC.US,D,19980717,000000,18.3479,18.5924,17.859,17.8955,348251.90809013,0
+BC.US,D,19980720,000000,17.7496,17.8955,17.0124,17.1098,678716.59544747,0
+BC.US,D,19980721,000000,17.4046,17.7496,16.8142,16.9029,1085241.6382187,0
+BC.US,D,19980722,000000,17.0124,17.45,16.5176,17.4046,384741.4803509,0
+BC.US,D,19980723,000000,17.4046,17.5998,16.6161,16.6161,448029.57237188,0
+BC.US,D,19980724,000000,16.6161,16.6161,16.2258,16.4723,205486.43125594,0
+BC.US,D,19980727,000000,16.2662,16.3628,15.7241,16.0217,563430.40640405,0
+BC.US,D,19980728,000000,15.9252,15.9252,15.5743,15.7744,1793376.3406915,0
+BC.US,D,19980729,000000,15.6274,15.6808,15.3309,15.3811,397058.20746111,0
+BC.US,D,19980730,000000,15.2766,15.6808,15.2312,15.6274,348935.71979295,0
+BC.US,D,19980731,000000,15.6274,16.1204,15.2312,15.3811,329210.69438301,0
+BC.US,D,19980803,000000,15.2766,15.2766,14.9888,15.1257,385543.99527217,0
+BC.US,D,19980804,000000,15.1791,15.1791,14.7325,14.9888,296936.6082131,0
+BC.US,D,19980805,000000,14.9888,15.0332,14.4881,14.634,488628.10219413,0
+BC.US,D,19980806,000000,14.634,14.634,14.3915,14.4418,681111.9655222,0
+BC.US,D,19980807,000000,14.4418,14.4881,14.147,14.4418,1130169.2845632,0
+BC.US,D,19980810,000000,14.5856,14.5856,14.2387,14.2387,230682.9648459,0
+BC.US,D,19980811,000000,14.0406,14.1884,13.4975,13.5488,257938.03544628,0
+BC.US,D,19980812,000000,13.7528,14.2387,13.7528,13.8977,250415.09215779,0
+BC.US,D,19980813,000000,13.9962,14.1884,13.8977,13.9381,383030.93653642,0
+BC.US,D,19980814,000000,14.2387,14.3915,13.8485,14.0406,313362.29288478,0
+BC.US,D,19980817,000000,14.0406,14.0406,13.2491,13.6404,421120.46585261,0
+BC.US,D,19980818,000000,13.6,13.6404,13.3478,13.6,786021.26124739,0
+BC.US,D,19980819,000000,13.6967,14.0939,13.4532,13.8485,614861.36582726,0
+BC.US,D,19980820,000000,13.8485,14.0406,13.7991,13.8977,264214.08766241,0
+BC.US,D,19980821,000000,13.743,13.7991,13.1456,13.4443,350535.67684838,0
+BC.US,D,19980824,000000,13.5488,13.7991,13.5488,13.6967,274358.64733084,0
+BC.US,D,19980825,000000,13.9962,14.147,13.4975,13.5488,231829.41473342,0
+BC.US,D,19980826,000000,13.5488,13.5488,13.049,13.1032,222478.23896944,0
+BC.US,D,19980827,000000,12.8047,12.9002,12.4508,12.6015,251439.79515461,0
+BC.US,D,19980828,000000,12.7524,12.7524,11.954,12.0062,345970.16844673,0
+BC.US,D,19980831,000000,11.954,12.3995,11.8534,11.9008,387592.38670837,0
+BC.US,D,19980901,000000,12.0062,12.4508,11.8534,12.0496,519986.04301146,0
+BC.US,D,19980902,000000,12.1994,12.8047,12.0062,12.3995,417015.56652082,0
+BC.US,D,19980903,000000,12.1994,12.1994,11.9008,11.954,637894.86299225,0
+BC.US,D,19980904,000000,11.9008,12.0062,11.058,11.4552,672333.00014456,0
+BC.US,D,19980908,000000,11.5577,11.8534,10.8027,11.1556,1321630.4740092,0
+BC.US,D,19980909,000000,11.2601,11.2601,10.7613,10.9555,573690.62561867,0
+BC.US,D,19980910,000000,10.7613,10.8027,10.3129,10.3129,453049.60249884,0
+BC.US,D,19980911,000000,10.2587,10.855,10.167,10.8027,696966.45436497,0
+BC.US,D,19980914,000000,10.9555,11.2601,10.7613,10.7613,391926.57601766,0
+BC.US,D,19980915,000000,10.9081,10.9555,10.4617,10.7091,622842.88907075,0
+BC.US,D,19980916,000000,10.6116,10.6539,10.3563,10.6116,3178523.1821419,0
+BC.US,D,19980917,000000,10.4104,10.5071,10.167,10.2075,2538467.3118395,0
+BC.US,D,19980918,000000,10.2587,10.5071,9.56083,10.2587,12450802.902717,0
+BC.US,D,19980921,000000,10.0565,10.167,9.85554,10.0142,506304.73616786,0
+BC.US,D,19980922,000000,10.0142,10.0142,9.7067,9.96401,1836483.8710198,0
+BC.US,D,19980923,000000,10.0565,10.4617,9.96401,10.2587,437886.02726086,0
+BC.US,D,19980924,000000,10.2587,10.5071,10.1099,10.2075,510408.62094223,0
+BC.US,D,19980925,000000,10.167,10.5573,10.0565,10.3563,814640.91158115,0
+BC.US,D,19980928,000000,10.5071,10.8027,10.4104,10.7613,833232.67635005,0
+BC.US,D,19980929,000000,10.7091,10.8027,10.4617,10.7613,337879.0730016,0
+BC.US,D,19980930,000000,10.6539,10.7091,10.167,10.3563,670507.81134132,0
+BC.US,D,19981001,000000,10.4617,11.3547,10.3563,10.5071,1526315.4049013,0
+BC.US,D,19981002,000000,10.7091,11.3547,10.7091,11.1014,1122530.6817285,0
+BC.US,D,19981005,000000,11.1556,11.2601,10.8027,10.9555,942589.79181588,0
+BC.US,D,19981006,000000,11.058,11.4552,11.0048,11.3015,592165.71628399,0
+BC.US,D,19981007,000000,11.3547,11.9008,11.3547,11.7076,632081.44896084,0
+BC.US,D,19981008,000000,11.6534,12.0062,11.5577,11.7519,1149444.8610349,0
+BC.US,D,19981009,000000,11.8042,12.3995,11.8042,12.1531,851133.52751419,0
+BC.US,D,19981012,000000,12.3464,12.9002,12.3464,12.7524,506986.51875584,0
+BC.US,D,19981013,000000,12.9002,12.9505,12.4508,12.8461,574151.23468853,0
+BC.US,D,19981014,000000,12.8461,12.9958,12.3464,12.3464,541083.76461415,0
+BC.US,D,19981015,000000,12.3995,13.049,12.3464,12.9505,451565.3049896,0
+BC.US,D,19981016,000000,13.1456,13.7991,13.049,13.7991,423399.16182373,0
+BC.US,D,19981019,000000,14.3462,14.7975,13.9381,14.5413,560925.46412768,0
+BC.US,D,19981020,000000,14.6851,14.6851,14.2948,14.3915,740637.06406281,0
+BC.US,D,19981021,000000,14.4418,14.7424,14.2948,14.7424,428074.24242702,0
+BC.US,D,19981022,000000,14.6437,15.1337,14.6437,15.1337,833232.67635005,0
+BC.US,D,19981023,000000,14.9888,15.2944,14.9435,15.1337,437312.80231709,0
+BC.US,D,19981026,000000,15.0913,15.2944,15.042,15.042,325676.99088015,0
+BC.US,D,19981027,000000,14.9888,15.2401,14.8883,15.1337,344831.83501859,0
+BC.US,D,19981028,000000,14.9435,15.1337,14.497,14.6437,656256.32322623,0
+BC.US,D,19981029,000000,14.4418,15.1888,14.4418,15.042,315414.74255068,0
+BC.US,D,19981030,000000,15.3397,15.4866,15.1337,15.4866,308226.60321165,0
+BC.US,D,19981102,000000,15.5388,16.0395,15.4402,15.8384,202062.29995471,0
+BC.US,D,19981103,000000,15.8384,16.4347,15.8384,15.934,348935.71979295,0
+BC.US,D,19981104,000000,16.0829,16.5323,16.0395,16.5323,396148.14945304,0
+BC.US,D,19981105,000000,16.3815,16.5323,16.0395,16.0829,754550.70455616,0
+BC.US,D,19981106,000000,16.2819,16.7324,16.2819,16.6348,235476.74866762,0
+BC.US,D,19981109,000000,16.6881,16.8802,16.4347,16.6348,198069.0019394,0
+BC.US,D,19981110,000000,16.6348,17.0844,16.5323,16.8389,253839.22345903,0
+BC.US,D,19981111,000000,16.5323,16.9316,16.4347,16.4347,167060.06887545,0
+BC.US,D,19981112,000000,16.3815,16.7886,15.9873,16.1913,546669.91778291,0
+BC.US,D,19981113,000000,16.1913,16.2327,15.8887,15.934,204000.10463186,0
+BC.US,D,19981116,000000,16.2327,16.5323,16.2327,16.3352,4246665.4695604,0
+BC.US,D,19981117,000000,16.3352,17.1799,16.2819,16.7886,4214619.6588104,0
+BC.US,D,19981118,000000,16.6881,16.9316,16.4347,16.5323,318034.3298158,0
+BC.US,D,19981119,000000,16.6348,17.0311,16.4347,16.7886,252810.46223251,0
+BC.US,D,19981120,000000,16.9857,17.1365,16.8389,16.9316,121559.19758728,0
+BC.US,D,19981123,000000,17.1365,17.8856,17.1365,17.8413,422488.08925825,0
+BC.US,D,19981124,000000,17.8413,18.0384,17.7299,17.7299,716007.66807208,0
+BC.US,D,19981125,000000,17.8856,17.9822,17.8413,17.932,681571.56003463,0
+BC.US,D,19981127,000000,17.8856,17.932,17.787,17.787,230230.47223542,0
+BC.US,D,19981130,000000,17.6352,17.932,17.4864,17.6352,344147.00875834,0
+BC.US,D,19981201,000000,17.5407,17.8856,17.3829,17.4864,373112.6231732,0
+BC.US,D,19981202,000000,17.3376,17.6846,17.2833,17.3829,463313.87994315,0
+BC.US,D,19981203,000000,17.1888,17.3829,16.8389,17.1365,309482.62530081,0
+BC.US,D,19981204,000000,17.2321,17.4303,16.6782,16.8389,327044.6142858,0
+BC.US,D,19981207,000000,16.8389,16.9857,16.7886,16.8389,317232.82945196,0
+BC.US,D,19981208,000000,16.7324,16.8802,16.7324,16.7886,207995.431762,0
+BC.US,D,19981209,000000,16.7324,16.7886,16.2819,16.3815,289185.38950453,0
+BC.US,D,19981210,000000,16.49,16.5817,15.934,15.934,435487.61351387,0
+BC.US,D,19981211,000000,15.6274,16.1371,15.2312,15.8798,429897.4021154,0
+BC.US,D,19981214,000000,15.5841,15.8798,15.3309,15.3309,514287.27396878,0
+BC.US,D,19981215,000000,15.2312,16.3283,15.1791,16.3283,479729.41904062,0
+BC.US,D,19981216,000000,16.3283,16.8389,16.0829,16.8389,397058.20746111,0
+BC.US,D,19981217,000000,16.7886,17.0311,16.6782,17.0311,432066.5258849,0
+BC.US,D,19981218,000000,17.0311,17.0311,16.7324,16.8802,383717.79191152,0
+BC.US,D,19981221,000000,16.8802,17.7299,16.5817,17.7299,592853.58621651,0
+BC.US,D,19981222,000000,18.1379,18.3893,17.8413,18.2395,575404.21310542,0
+BC.US,D,19981223,000000,18.4327,18.5391,17.932,18.338,645537.52405659,0
+BC.US,D,19981224,000000,18.4327,18.7865,18.3893,18.6337,130792.68469023,0
+BC.US,D,19981228,000000,18.7865,19.9939,18.7865,19.7396,496495.99500629,0
+BC.US,D,19981229,000000,19.7396,20.0906,19.3375,19.9418,451339.05868436,0
+BC.US,D,19981230,000000,19.8363,19.8874,19.0921,19.2951,411769.29008862,0
+BC.US,D,19981231,000000,19.2409,19.9683,19.2409,19.8363,297395.18816811,0
+BC.US,D,19990104,000000,19.9418,19.9418,18.687,18.9404,458637.78478245,0
+BC.US,D,19990105,000000,18.5391,19.3887,18.5391,19.2951,399452.56297842,0
+BC.US,D,19990106,000000,19.2951,19.2951,18.7865,19.1335,402534.78842823,0
+BC.US,D,19990107,000000,18.8368,18.885,18.4327,18.5391,318148.97480455,0
+BC.US,D,19990108,000000,18.2395,19.2409,18.2395,19.1335,429675.21403986,0
+BC.US,D,19990111,000000,19.1335,19.3375,18.7865,18.9404,571071.03835356,0
+BC.US,D,19990112,000000,19.7396,19.7396,19.0428,19.1335,668909.88340075,0
+BC.US,D,19990113,000000,18.5391,18.9591,18.1379,18.338,833801.84306412,0
+BC.US,D,19990114,000000,18.5391,18.7865,18.4848,18.4848,497179.80670911,0
+BC.US,D,19990115,000000,18.4848,18.5391,18.2395,18.4327,254176.05652332,0
+BC.US,D,19990119,000000,18.4848,19.0428,18.4327,18.7422,499455.45900798,0
+BC.US,D,19990120,000000,19.1335,20.0906,19.0428,20.0373,1094593.8285402,0
+BC.US,D,19990121,000000,19.642,20.5903,19.642,20.5903,965052.09315196,0
+BC.US,D,19990122,000000,20.2916,20.6957,19.4411,20.4444,905529.02372619,0
+BC.US,D,19990125,000000,20.3448,20.6405,20.0906,20.4976,783056.7244586,0
+BC.US,D,19990126,000000,20.8435,20.8435,20.3862,20.537,356693.02584606,0
+BC.US,D,19990127,000000,20.3448,20.6405,20.1447,20.6405,287361.21525872,0
+BC.US,D,19990128,000000,19.9418,19.9939,18.885,18.9856,351677.05394878,0
+BC.US,D,19990129,000000,19.1837,19.9418,18.9856,19.7948,393066.93856064,0
+BC.US,D,19990201,000000,19.8874,19.9418,18.885,18.885,183250.3762251,0
+BC.US,D,19990202,000000,18.885,18.885,18.1379,18.5391,377219.55161984,0
+BC.US,D,19990203,000000,18.5391,19.2409,18.338,19.0428,356462.72131113,0
+BC.US,D,19990204,000000,18.9404,18.9404,18.3893,18.5391,235359.0600066,0
+BC.US,D,19990205,000000,18.338,18.4327,18.0848,18.1379,189972.83370717,0
+BC.US,D,19990208,000000,18.5391,18.5391,18.2395,18.3893,263412.58729855,0
+BC.US,D,19990209,000000,18.1853,18.3893,17.6846,17.6846,186900.75383157,0
+BC.US,D,19990210,000000,17.787,17.8856,17.3376,17.5861,221105.54277668,0
+BC.US,D,19990211,000000,17.5407,17.932,17.3829,17.787,375391.31914433,0
+BC.US,D,19990212,000000,17.787,17.787,16.9857,16.9857,283371.97547312,0
+BC.US,D,19990216,000000,17.4864,17.787,16.7324,17.0311,431954.92456841,0
+BC.US,D,19990217,000000,16.6348,17.5407,16.5817,16.9316,306290.82764935,0
+BC.US,D,19990218,000000,16.9316,17.2833,16.7886,16.9857,216656.70847863,0
+BC.US,D,19990219,000000,16.6348,17.0311,16.49,17.0311,169455.43895019,0
+BC.US,D,19990222,000000,16.9857,17.5407,16.9316,17.4864,253603.84613698,0
+BC.US,D,19990223,000000,17.4864,17.7398,17.4864,17.5407,460232.66905075,0
+BC.US,D,19990224,000000,17.4303,17.6352,16.5717,16.7798,256685.05702938,0
+BC.US,D,19990225,000000,16.6782,17.0844,16.6251,17.0844,278010.03949475,0
+BC.US,D,19990226,000000,17.0844,17.2321,16.9316,17.1799,227607.84129803,0
+BC.US,D,19990301,000000,17.0844,17.1365,16.5717,16.8802,303212.66042922,0
+BC.US,D,19990302,000000,16.7324,16.7324,16.5717,16.6782,356348.07632238,0
+BC.US,D,19990303,000000,16.6251,16.6251,16.3727,16.5323,522836.94936892,0
+BC.US,D,19990304,000000,16.5323,16.5323,15.7241,15.872,440729.83171637,0
+BC.US,D,19990305,000000,16.074,16.2741,16.0217,16.2741,361479.70776582,0
+BC.US,D,19990308,000000,16.1715,16.1715,15.7744,15.872,274018.77059428,0
+BC.US,D,19990309,000000,15.9252,16.5323,15.9252,16.4259,484180.28245351,0
+BC.US,D,19990310,000000,16.1715,17.0311,16.1715,16.9316,632420.31113997,0
+BC.US,D,19990311,000000,16.9316,17.1365,16.2258,16.5323,343920.76245311,0
+BC.US,D,19990312,000000,16.5717,16.7324,16.0217,16.074,310620.95872895,0
+BC.US,D,19990315,000000,16.0217,16.5717,16.0217,16.1291,216316.83174206,0
+BC.US,D,19990316,000000,16.1715,16.2741,16.0217,16.074,223842.81870281,0
+BC.US,D,19990317,000000,16.1291,16.1291,15.6197,15.6708,182334.2308725,0
+BC.US,D,19990318,000000,15.5743,16.2258,15.5743,16.2258,360914.59928145,0
+BC.US,D,19990319,000000,16.3283,16.5717,16.2258,16.3727,408119.92703957,0
+BC.US,D,19990322,000000,16.1715,16.1715,15.7241,15.9784,160783.00210191,0
+BC.US,D,19990323,000000,16.1291,16.2258,15.4679,15.522,308226.60321165,0
+BC.US,D,19990324,000000,15.4175,15.8216,14.6103,14.7128,409261.30413998,0
+BC.US,D,19990325,000000,14.8636,15.6708,14.8134,15.4679,179145.47689332,0
+BC.US,D,19990326,000000,15.5743,15.5743,14.9158,15.3209,237300.92291343,0
+BC.US,D,19990329,000000,15.3209,16.0217,15.3209,15.9252,246652.09867742,0
+BC.US,D,19990330,000000,16.1291,16.1291,15.7744,16.0217,226124.55834622,0
+BC.US,D,19990331,000000,15.8216,15.9252,15.3733,15.3733,331946.95575173,0
+BC.US,D,19990401,000000,15.3733,16.0217,15.3733,15.8216,263527.23228731,0
+BC.US,D,19990405,000000,15.8216,15.8216,15.3209,15.4679,277779.73495981,0
+BC.US,D,19990406,000000,15.3209,15.6197,14.5679,14.7128,258283.99952738,0
+BC.US,D,19990407,000000,14.8636,15.1691,14.6103,15.0657,430243.36619651,0
+BC.US,D,19990408,000000,15.2135,15.4175,15.0144,15.4175,181541.86152547,0
+BC.US,D,19990409,000000,15.3733,15.4175,14.9158,15.3209,87006.415446224,0
+BC.US,D,19990412,000000,15.0657,15.119,14.6616,14.769,284854.24386751,0
+BC.US,D,19990413,000000,14.7128,15.0144,14.7128,14.8134,333083.26006503,0
+BC.US,D,19990414,000000,14.8134,15.3209,14.5679,15.2135,274585.90819351,0
+BC.US,D,19990415,000000,15.522,17.1799,15.522,17.1365,343461.16794068,0
+BC.US,D,19990416,000000,17.5407,17.5407,16.6251,16.9769,402074.17935837,0
+BC.US,D,19990419,000000,16.832,18.3479,16.832,18.2395,507556.70002734,0
+BC.US,D,19990420,000000,18.2395,18.8466,17.9408,18.1853,291123.19418168,0
+BC.US,D,19990421,000000,18.1853,18.4415,18.0935,18.4415,538571.72043582,0
+BC.US,D,19990422,000000,18.3479,18.3893,17.4864,17.6352,196249.90048072,0
+BC.US,D,19990423,000000,17.6352,18.4415,17.3829,18.1459,171159.89542013,0
+BC.US,D,19990426,000000,18.3479,18.9491,18.3479,18.752,262049.02212259,0
+BC.US,D,19990427,000000,18.752,19.0517,18.5924,18.8466,348251.90809013,0
+BC.US,D,19990428,000000,18.6426,19.1019,18.6426,18.895,225782.65249481,0
+BC.US,D,19990429,000000,18.9945,19.2488,18.547,18.6938,143224.0567892,0
+BC.US,D,19990430,000000,18.6938,19.4488,18.6938,19.3463,274585.90819351,0
+BC.US,D,19990503,000000,19.3463,19.4488,18.2917,19.1413,345632.32082501,0
+BC.US,D,19990504,000000,19.3463,19.3977,18.5924,19.303,237070.61837851,0
+BC.US,D,19990505,000000,19.3463,20.1093,19.3463,19.7486,380293.66061028,0
+BC.US,D,19990506,000000,19.5475,19.652,19.1019,19.1413,155195.83437572,0
+BC.US,D,19990507,000000,18.9945,19.7062,18.752,18.9945,191800.05162524,0
+BC.US,D,19990510,000000,18.9945,19.6006,18.752,19.1413,163182.43040633,0
+BC.US,D,19990511,000000,19.0517,19.1936,18.2395,18.5924,266835.70404236,0
+BC.US,D,19990512,000000,18.5924,18.6426,17.8856,18.547,202062.29995471,0
+BC.US,D,19990513,000000,18.752,19.0517,18.547,18.7934,163294.03172281,0
+BC.US,D,19990514,000000,18.5924,18.752,17.9408,17.9408,153490.36334835,0
+BC.US,D,19990517,000000,17.9822,18.0384,17.4864,17.787,200695.69110649,0
+BC.US,D,19990518,000000,17.8413,18.1853,17.1799,17.3376,295797.26022753,0
+BC.US,D,19990519,000000,17.7398,18.3479,17.6352,18.2917,605625.84960945,0
+BC.US,D,19990520,000000,18.2917,19.855,18.2917,18.9945,324994.19373474,0
+BC.US,D,19990521,000000,18.9945,18.9945,18.4415,18.4415,196131.19726227,0
+BC.US,D,19990524,000000,18.5391,19.4488,18.5391,19.303,191460.17488868,0
+BC.US,D,19990525,000000,19.4488,19.8096,19.1503,19.1503,345858.56713024,0
+BC.US,D,19990526,000000,19.1019,19.1019,18.1379,18.5391,197733.18343253,0
+BC.US,D,19990527,000000,18.5391,18.6426,18.2395,18.4415,187352.23188462,0
+BC.US,D,19990528,000000,18.6426,19.652,18.5924,19.4488,217233.99165208,0
+BC.US,D,19990601,000000,19.3553,19.3553,18.5391,19.303,166603.5180353,0
+BC.US,D,19990602,000000,19.2488,19.2488,18.4848,18.9404,149497.06533305,0
+BC.US,D,19990603,000000,18.895,19.3977,18.895,19.1936,95444.489529881,0
+BC.US,D,19990604,000000,19.3977,19.652,19.3553,19.652,156111.97972832,0
+BC.US,D,19990607,000000,19.5563,20.1093,19.4488,19.9061,129086.19910545,0
+BC.US,D,19990608,000000,19.7062,19.8096,19.1936,19.5051,145619.42686392,0
+BC.US,D,19990609,000000,19.5051,19.855,19.3553,19.5051,123839.92267325,0
+BC.US,D,19990610,000000,20.1635,20.1635,19.4488,19.652,304011.1171208,0
+BC.US,D,19990611,000000,19.652,19.7062,19.2488,19.303,185758.36217374,0
+BC.US,D,19990614,000000,19.3977,19.3977,19.0517,19.1503,159644.66867377,0
+BC.US,D,19990615,000000,19.1019,20.1093,18.9945,19.8096,550086.94718218,0
+BC.US,D,19990616,000000,19.855,20.5213,19.8096,20.3094,391926.57601766,0
+BC.US,D,19990617,000000,20.2128,20.5636,19.9061,20.5213,212668.48325044,0
+BC.US,D,19990618,000000,20.471,20.5636,20.2128,20.3607,241289.14814161,0
+BC.US,D,19990621,000000,20.3094,21.019,20.2128,20.9776,228973.43558883,0
+BC.US,D,19990622,000000,20.9776,22.1328,20.9235,22.0392,738353.29530456,0
+BC.US,D,19990623,000000,21.8341,22.184,21.7838,21.985,643370.42940195,0
+BC.US,D,19990624,000000,21.8341,21.985,21.8341,21.9317,524316.17409106,0
+BC.US,D,19990625,000000,21.8341,21.9042,21.7838,21.8341,221679.78227786,0
+BC.US,D,19990628,000000,21.9317,22.0924,21.8608,21.8884,415418.65313766,0
+BC.US,D,19990629,000000,21.6793,21.8884,21.5809,21.6793,215860.2809019,0
+BC.US,D,19990630,000000,21.5296,22.7478,21.432,22.5892,642454.28404936,0
+BC.US,D,19990701,000000,22.4935,22.8465,22.0392,22.8465,550548.57080946,0
+BC.US,D,19990702,000000,22.8021,23.3038,22.8021,23.2031,324760.84552755,0
+BC.US,D,19990706,000000,23.148,23.6073,22.8966,23.2031,216774.39713965,0
+BC.US,D,19990707,000000,23.0997,23.4043,23.0997,23.3038,324075.00470989,0
+BC.US,D,19990708,000000,23.148,23.6073,23.0997,23.4565,443582.76718868,0
+BC.US,D,19990709,000000,23.6625,24.115,23.5541,24.0114,322824.05540783,0
+BC.US,D,19990712,000000,24.1604,24.2115,23.5059,23.7038,201721.40866072,0
+BC.US,D,19990713,000000,23.5541,24.0647,23.4565,23.8616,525916.13114647,0
+BC.US,D,19990714,000000,24.0114,24.0647,23.7038,24.0114,240040.22795441,0
+BC.US,D,19990715,000000,23.9148,23.9592,23.148,23.7552,344147.00875834,0
+BC.US,D,19990716,000000,23.3038,24.316,23.2485,24.316,350648.29272229,0
+BC.US,D,19990719,000000,24.316,24.316,23.7038,23.9148,176522.84595593,0
+BC.US,D,19990720,000000,23.9148,23.9148,23.0514,23.0997,348827.16214874,0
+BC.US,D,19990721,000000,23.2031,23.5059,23.148,23.148,227379.56587795,0
+BC.US,D,19990722,000000,23.3038,23.3038,23.0514,23.0997,324994.19373474,0
+BC.US,D,19990723,000000,23.0997,23.2031,22.8465,22.8966,259198.11576513,0
+BC.US,D,19990726,000000,22.8021,23.0022,22.3891,22.5457,229772.90683784,0
+BC.US,D,19990727,000000,22.4403,22.8966,22.3891,22.6433,343120.27664669,0
+BC.US,D,19990728,000000,22.4403,22.8021,22.2925,22.6957,210160.49730181,0
+BC.US,D,19990729,000000,22.4935,22.4935,21.8341,21.8884,146644.12986073,0
+BC.US,D,19990730,000000,22.0924,22.5457,21.985,22.184,218030.41922881,0
+BC.US,D,19990802,000000,22.0392,22.7478,21.985,22.4935,246082.93196335,0
+BC.US,D,19990803,000000,22.6957,22.8465,22.5457,22.8021,471290.33039954,0
+BC.US,D,19990804,000000,22.8021,22.8021,22.2925,22.3891,925484.35367106,0
+BC.US,D,19990805,000000,22.5892,22.6433,22.3891,22.4403,181312.57154796,0
+BC.US,D,19990806,000000,22.4403,22.4403,22.2393,22.3891,517365.44118891,0
+BC.US,D,19990809,000000,22.3477,22.3891,21.2763,21.4744,466617.2789111,0
+BC.US,D,19990810,000000,21.6361,21.8884,21.5296,21.5809,637438.31215209,0
+BC.US,D,19990811,000000,21.7307,22.1328,21.6793,21.985,497063.13260551,0
+BC.US,D,19990812,000000,21.985,22.1328,21.7838,21.9317,258510.24583261,0
+BC.US,D,19990813,000000,22.0392,22.2925,22.0392,22.184,179258.09276722,0
+BC.US,D,19990816,000000,22.0924,22.6433,22.0924,22.6433,410057.73171671,0
+BC.US,D,19990817,000000,22.6433,22.6433,22.3891,22.5892,128515.00327654,0
+BC.US,D,19990818,000000,22.5457,22.8966,22.4935,22.8966,313927.40136917,0
+BC.US,D,19990819,000000,22.8966,22.8966,22.5892,22.7478,115517.50813577,0
+BC.US,D,19990820,000000,22.7478,22.8021,22.2393,22.3891,195678.7046518,0
+BC.US,D,19990823,000000,22.4935,22.7478,22.3891,22.4935,72868.557762473,0
+BC.US,D,19990824,000000,22.5457,22.5457,22.2925,22.4403,93390.010749142,0
+BC.US,D,19990825,000000,22.4403,22.4935,22.0392,22.3477,125092.90109014,0
+BC.US,D,19990826,000000,22.184,22.3891,22.1328,22.184,113118.07983135,0
+BC.US,D,19990827,000000,22.3477,22.3477,21.8282,21.8785,192370.23289674,0
+BC.US,D,19990830,000000,22.1328,22.2393,21.8282,21.8785,177548.56351016,0
+BC.US,D,19990831,000000,21.7307,21.8785,20.7677,20.8101,212668.48325044,0
+BC.US,D,19990901,000000,20.6592,21.22,20.3517,21.22,416674.67522682,0
+BC.US,D,19990902,000000,21.019,21.985,20.608,21.8785,257025.94832336,0
+BC.US,D,19990903,000000,21.8282,21.985,21.573,21.6262,156224.59560223,0
+BC.US,D,19990907,000000,21.6262,21.7838,21.3207,21.3207,112775.15942251,0
+BC.US,D,19990908,000000,21.3708,21.4744,21.22,21.4252,204914.2208696,0
+BC.US,D,19990909,000000,21.22,21.573,21.1679,21.5296,253035.69398033,0
+BC.US,D,19990910,000000,21.573,21.573,21.1679,21.3708,121103.66130453,0
+BC.US,D,19990913,000000,21.1679,21.22,20.9145,21.22,124521.70526123,0
+BC.US,D,19990914,000000,21.1679,21.1679,20.9678,20.9678,141400.89710081,0
+BC.US,D,19990915,000000,21.1679,21.573,21.1679,21.22,215404.74461915,0
+BC.US,D,19990916,000000,21.1176,21.1176,20.5144,20.5144,88144.748874366,0
+BC.US,D,19990917,000000,20.7144,21.019,20.6592,20.8634,106164.30325694,0
+BC.US,D,19990920,000000,20.6592,21.019,20.608,20.8634,160900.69076293,0
+BC.US,D,19990921,000000,20.8634,20.8634,20.3014,20.3014,214152.78075968,0
+BC.US,D,19990922,000000,20.3517,20.4612,19.8461,19.8461,190207.19647179,0
+BC.US,D,19990923,000000,20.0472,20.3517,19.8974,20.3517,336735.66678634,0
+BC.US,D,19990924,000000,20.3517,20.4058,20.1003,20.3517,130220.4743039,0
+BC.US,D,19990927,000000,20.2571,20.3014,20.0472,20.1546,145276.50645509,0
+BC.US,D,19990928,000000,20.1003,20.3014,20.0472,20.1546,303781.8271433,0
+BC.US,D,19990929,000000,19.9505,20.3014,19.8974,20.1546,194995.9075064,0
+BC.US,D,19990930,000000,20.1546,20.3014,19.9505,20.2571,285651.68600166,0
+BC.US,D,19991001,000000,20.2571,20.2571,19.7486,19.9505,274018.77059428,0
+BC.US,D,19991004,000000,19.8461,20.3517,19.7948,20.3014,208904.47521264,0
+BC.US,D,19991005,000000,20.2049,20.2049,20.0018,20.1003,192602.56654651,0
+BC.US,D,19991006,000000,20.1546,20.2049,19.9505,20.0472,177662.19394149,0
+BC.US,D,19991007,000000,19.9505,20.0472,19.4952,19.7486,160900.69076293,0
+BC.US,D,19991008,000000,19.7486,19.7486,19.3375,19.4411,170706.38825223,0
+BC.US,D,19991011,000000,19.2863,19.8974,19.2409,19.5376,136040.99023728,0
+BC.US,D,19991012,000000,19.4411,19.8461,19.4411,19.7948,266491.7690761,0
+BC.US,D,19991013,000000,19.6962,19.7486,19.4411,19.5908,303322.23263086,0
+BC.US,D,19991014,000000,19.5908,19.7486,19.4952,19.642,184961.93459701,0
+BC.US,D,19991015,000000,19.642,19.642,18.7225,19.3887,238896.82173916,0
+BC.US,D,19991018,000000,19.2863,19.5908,18.9314,19.2409,172532.59161289,0
+BC.US,D,19991019,000000,19.2409,19.7486,19.1837,19.5908,204119.82240772,0
+BC.US,D,19991020,000000,19.642,19.642,18.6771,19.3887,166140.87985059,0
+BC.US,D,19991021,000000,19.3375,19.3887,18.0118,18.5214,190092.55148303,0
+BC.US,D,19991022,000000,18.7225,19.642,18.6249,18.9856,206625.77924151,0
+BC.US,D,19991025,000000,18.7776,18.9856,18.2652,18.7776,157251.32771389,0
+BC.US,D,19991026,000000,18.8279,19.0842,18.4681,18.7225,417814.0232124,0
+BC.US,D,19991027,000000,18.6771,18.8763,18.4681,18.6249,229206.78379603,0
+BC.US,D,19991028,000000,18.7225,18.7776,18.4681,18.6771,279034.74249155,0
+BC.US,D,19991029,000000,18.3746,18.6771,18.3213,18.4237,273446.56020794,0
+BC.US,D,19991101,000000,18.5214,18.5214,18.1696,18.4237,237983.72005883,0
+BC.US,D,19991102,000000,18.4237,18.6771,18.2119,18.6249,339811.80489164,0
+BC.US,D,19991103,000000,18.7225,19.8974,18.5755,19.8974,624324.14290772,0
+BC.US,D,19991104,000000,19.8974,20.0018,18.8763,19.4952,211873.07023113,0
+BC.US,D,19991105,000000,19.5908,19.9505,19.3887,19.4411,139345.40376265,0
+BC.US,D,19991108,000000,19.4411,19.7486,19.1335,19.2409,146644.12986073,0
+BC.US,D,19991109,000000,18.8763,18.8763,17.7013,18.3213,362735.72985498,0
+BC.US,D,19991110,000000,18.3213,18.4237,17.9133,18.4237,158619.96567695,0
+BC.US,D,19991111,000000,18.4237,18.6249,18.1696,18.3746,304011.1171208,0
+BC.US,D,19991112,000000,18.3213,19.0329,17.9133,19.0329,424198.63307274,0
+BC.US,D,19991115,000000,18.8279,19.4411,18.5214,19.0329,179484.33907245,0
+BC.US,D,19991117,000000,19.1335,19.3887,19.1335,19.2409,169908.94611809,0
+BC.US,D,19991118,000000,19.1335,19.4411,19.0842,19.1335,291466.11459051,0
+BC.US,D,19991119,000000,19.0329,19.0329,17.9133,18.2652,265012.54435397,0
+BC.US,D,19991122,000000,18.4237,18.4237,17.8157,17.9586,387027.27822399,0
+BC.US,D,19991123,000000,18.1212,18.3213,17.8649,18.3213,389646.86548911,0
+BC.US,D,19991124,000000,18.1696,18.3746,17.7013,18.3213,221565.13728911,0
+BC.US,D,19991126,000000,18.1696,18.2119,18.0118,18.1696,40593.457035133,0
+BC.US,D,19991129,000000,18.0661,18.0661,17.7595,17.8157,75258.855050087,0
+BC.US,D,19991130,000000,18.0118,18.1212,17.5998,17.8649,274133.41558303,0
+BC.US,D,19991201,000000,17.8649,17.8649,17.3455,17.651,175610.75883302,0
+BC.US,D,19991202,000000,17.5998,17.8157,17.5051,17.7013,218145.06421756,0
+BC.US,D,19991203,000000,17.5594,17.651,17.5594,17.5998,172070.96798561,0
+BC.US,D,19991206,000000,17.7013,17.7595,17.45,17.5594,302182.88464531,0
+BC.US,D,19991207,000000,17.5998,17.5998,17.0921,17.0921,297736.07946209,0
+BC.US,D,19991208,000000,17.1445,17.5051,16.8892,16.9413,190432.4282196,0
+BC.US,D,19991209,000000,16.9413,16.9857,16.4259,16.6782,153031.78339335,0
+BC.US,D,19991210,000000,16.7886,16.7886,16.3727,16.3727,117110.36328923,0
+BC.US,D,19991213,000000,16.6782,17.1445,16.3727,17.0921,382808.74846087,0
+BC.US,D,19991214,000000,17.0921,17.9586,17.04,17.8649,449968.39160646,0
+BC.US,D,19991215,000000,17.8649,17.8649,17.1957,17.2489,192602.56654651,0
+BC.US,D,19991216,000000,17.0921,17.7595,17.04,17.7013,219738.93392845,0
+BC.US,D,19991217,000000,16.8892,17.45,16.8389,16.9413,646105.67621325,0
+BC.US,D,19991220,000000,16.9413,17.651,16.8892,17.5051,236389.85034795,0
+BC.US,D,19991221,000000,17.1957,17.45,16.8892,16.9413,283597.20722092,0
+BC.US,D,19991222,000000,16.9413,17.8157,16.8389,17.5998,254748.26690967,0
+BC.US,D,19991223,000000,17.3978,17.8157,17.1445,17.8157,228746.17472617,0
+BC.US,D,19991227,000000,17.9586,18.2652,17.8157,17.9586,174465.32350292,0
+BC.US,D,19991228,000000,18.2652,18.5755,18.1212,18.2119,177776.83893025,0
+BC.US,D,19991229,000000,18.3213,18.6249,17.7013,18.5755,171505.85950124,0
+BC.US,D,19991230,000000,18.6249,18.6249,18.2119,18.4237,172413.88839445,0
+BC.US,D,19991231,000000,18.4237,18.4237,18.1212,18.2119,57015.083477126,0
+BC.US,D,20000103,000000,18.0118,18.0935,17.7595,17.9586,326929.96929704,0
+BC.US,D,20000104,000000,17.9586,18.1212,17.0921,17.1445,386223.74874531,0
+BC.US,D,20000105,000000,16.9413,17.7013,16.9413,17.2489,244029.46774003,0
+BC.US,D,20000106,000000,17.2933,17.45,17.0921,17.3978,265353.43564796,0
+BC.US,D,20000107,000000,17.3978,17.7013,17.1445,17.5051,236961.04617686,0
+BC.US,D,20000110,000000,17.3978,17.8157,17.3978,17.5594,236041.857152,0
+BC.US,D,20000111,000000,17.7013,17.9043,17.5051,17.5594,301386.45706857,0
+BC.US,D,20000112,000000,17.3455,17.9586,17.1957,17.5051,180398.45531021,0
+BC.US,D,20000113,000000,17.2933,17.9043,17.1957,17.651,349506.91562187,0
+BC.US,D,20000114,000000,17.5594,17.651,17.2489,17.45,171159.89542013,0
+BC.US,D,20000118,000000,16.9413,17.5998,16.6782,17.5594,214950.22289383,0
+BC.US,D,20000119,000000,17.5594,17.651,17.2933,17.3978,370833.92720208,0
+BC.US,D,20000120,000000,17.3978,17.45,16.7324,16.8389,390444.30762326,0
+BC.US,D,20000121,000000,17.04,17.2933,16.6348,16.6782,544160.91727685,0
+BC.US,D,20000124,000000,16.6782,16.9413,16.4259,16.5817,227946.70347718,0
+BC.US,D,20000125,000000,16.6782,17.1957,15.6621,16.0119,374254.00027362,0
+BC.US,D,20000126,000000,15.8119,15.9163,15.3574,15.4491,318148.97480455,0
+BC.US,D,20000127,000000,15.7576,16.0641,15.7576,15.9163,502421.0103542,0
+BC.US,D,20000128,000000,15.7576,15.8631,15.3998,15.3998,270142.14668257,0
+BC.US,D,20000131,000000,15.4491,15.6621,15.1968,15.5043,176405.15729491,0
+BC.US,D,20000201,000000,15.4491,15.7576,14.9967,15.5043,385543.99527217,0
+BC.US,D,20000202,000000,15.3574,15.5566,14.9967,15.3998,288952.04129734,0
+BC.US,D,20000203,000000,15.249,15.3042,14.4782,14.7888,419060.91428475,0
+BC.US,D,20000204,000000,14.7888,15.1435,14.7888,15.0499,441985.85380552,0
+BC.US,D,20000207,000000,15.0499,15.1435,13.9667,14.1727,541422.6267933,0
+BC.US,D,20000208,000000,14.5315,14.5856,14.224,14.4329,526028.74702037,0
+BC.US,D,20000209,000000,14.5315,15.1968,14.2761,14.9435,545416.93936602,0
+BC.US,D,20000210,000000,14.9435,15.5043,14.9435,15.0499,479160.25232655,0
+BC.US,D,20000211,000000,15.4491,15.5566,14.9967,15.1435,250985.27342928,0
+BC.US,D,20000214,000000,15.0499,15.1968,14.9967,15.1968,261707.11627118,0
+BC.US,D,20000215,000000,15.3042,15.3998,15.1435,15.1435,222934.7898096,0
+BC.US,D,20000216,000000,15.1435,15.5566,15.1435,15.3574,371288.44892739,0
+BC.US,D,20000217,000000,15.3042,15.5566,15.1968,15.3574,153832.26919976,0
+BC.US,D,20000218,000000,15.4491,15.4491,14.9435,15.1435,232282.92190132,0
+BC.US,D,20000222,000000,15.3042,15.6097,15.0913,15.249,303667.18215455,0
+BC.US,D,20000223,000000,14.9435,15.1435,14.8379,14.8883,205827.32254993,0
+BC.US,D,20000224,000000,14.7888,14.8379,14.4329,14.7424,168306.95994782,0
+BC.US,D,20000225,000000,14.4329,14.9435,14.3816,14.5315,348139.29221622,0
+BC.US,D,20000228,000000,14.634,14.6851,14.1283,14.224,282002.32295262,0
+BC.US,D,20000229,000000,14.0239,14.5315,14.0239,14.4782,311307.81410405,0
+BC.US,D,20000301,000000,14.3816,14.6851,14.224,14.4329,288731.88233663,0
+BC.US,D,20000302,000000,14.4329,14.4329,13.6079,13.7164,548605.69334521,0
+BC.US,D,20000303,000000,13.4088,13.8238,13.2491,13.6591,595816.09389045,0
+BC.US,D,20000306,000000,13.7164,13.7164,12.6361,12.9426,466731.92389986,0
+BC.US,D,20000307,000000,13.1032,13.1032,12.433,12.433,421802.24844059,0
+BC.US,D,20000308,000000,12.5947,12.6361,12.0743,12.0743,621820.21518878,0
+BC.US,D,20000309,000000,12.4862,13.1546,12.2329,12.9426,900398.40684016,0
+BC.US,D,20000310,000000,12.7947,13.049,12.5424,12.7425,294429.63682188,0
+BC.US,D,20000313,000000,12.5424,12.9002,12.3818,12.433,375166.08739652,0
+BC.US,D,20000314,000000,12.3304,12.6361,12.2891,12.4862,336962.92764901,0
+BC.US,D,20000315,000000,12.4862,13.3024,12.3818,12.9958,399905.05558889,0
+BC.US,D,20000316,000000,12.7425,13.8238,12.7425,13.6591,886827.68675564,0
+BC.US,D,20000317,000000,13.1032,13.8642,13.1032,13.2491,786704.05839279,0
+BC.US,D,20000320,000000,13.3024,13.3024,12.9958,13.1032,517705.31792547,0
+BC.US,D,20000321,000000,13.1032,13.463,12.8461,13.3024,918413.90299305,0
+BC.US,D,20000322,000000,13.1032,13.3024,13.1032,13.2067,572442.71998889,0
+BC.US,D,20000323,000000,13.1546,13.8642,13.1032,13.4088,1660874.1267443,0
+BC.US,D,20000324,000000,13.5586,15.9696,13.5153,15.9696,3049101.1645295,0
+BC.US,D,20000327,000000,15.9696,16.2741,15.1435,15.6621,4455113.3939328,0
+BC.US,D,20000328,000000,15.8119,15.9696,14.8883,14.8883,453391.50835026,0
+BC.US,D,20000329,000000,14.9435,15.1968,13.6591,14.1283,1097332.1190237,0
+BC.US,D,20000330,000000,14.3295,15.6621,14.3295,15.1968,623296.39623864,0
+BC.US,D,20000331,000000,15.3574,15.7576,14.8883,15.5043,503341.21393649,0
+BC.US,D,20000403,000000,15.5043,15.6097,14.4329,14.5315,945665.92992116,0
+BC.US,D,20000404,000000,14.9435,15.7083,14.5856,14.9967,941218.11018054,0
+BC.US,D,20000405,000000,14.6851,15.249,14.6851,15.1435,313471.86508642,0
+BC.US,D,20000406,000000,15.3574,15.6621,14.9435,15.249,375961.50041583,0
+BC.US,D,20000407,000000,15.1968,15.3998,14.8883,14.9435,348827.16214874,0
+BC.US,D,20000410,000000,15.0499,15.3574,14.8379,14.9967,427391.44528162,0
+BC.US,D,20000411,000000,15.0913,15.6621,14.9967,15.6621,732651.48258962,0
+BC.US,D,20000412,000000,15.6621,16.0641,15.6621,15.9163,602545.65327447,0
+BC.US,D,20000413,000000,16.0119,16.0641,15.7576,15.8119,935743.55832826,0
+BC.US,D,20000414,000000,15.6621,15.9163,14.634,14.6851,888308.94059262,0
+BC.US,D,20000417,000000,14.7424,15.3998,14.7424,15.3574,450540.60199278,0
+BC.US,D,20000418,000000,15.1968,15.3042,14.9435,15.3042,428192.94564546,0
+BC.US,D,20000419,000000,15.0913,15.6097,15.0913,15.249,318265.64890815,0
+BC.US,D,20000420,000000,15.1435,15.9696,15.1435,15.5043,302638.42092804,0
+BC.US,D,20000424,000000,15.7083,15.8119,14.9967,15.1435,380412.36382872,0
+BC.US,D,20000425,000000,14.9435,16.0641,14.9435,15.9696,376420.08037085,0
+BC.US,D,20000426,000000,15.9696,15.9696,15.5043,15.6621,219056.13678304,0
+BC.US,D,20000427,000000,15.5566,15.6621,15.0913,15.3998,212329.62107129,0
+BC.US,D,20000428,000000,15.1968,15.7083,15.1968,15.7083,288041.98328928,0
+BC.US,D,20000501,000000,15.6097,16.0641,15.4491,15.9696,261589.42761017,0
+BC.US,D,20000502,000000,15.7576,15.7576,15.249,15.3998,487830.66005998,0
+BC.US,D,20000503,000000,15.6097,16.1204,15.5043,15.9696,362052.93270959,0
+BC.US,D,20000504,000000,15.7576,15.8631,15.5566,15.6097,194764.58841404,0
+BC.US,D,20000505,000000,15.3998,15.9696,15.3574,15.9163,319631.24319896,0
+BC.US,D,20000508,000000,15.9163,15.9696,15.5566,15.6621,190550.11688062,0
+BC.US,D,20000509,000000,15.6621,15.6621,15.3042,15.6621,298084.07265804,0
+BC.US,D,20000510,000000,15.6621,15.6621,15.3042,15.5566,277898.43817825,0
+BC.US,D,20000511,000000,15.6621,16.0641,15.0499,16.0119,327501.16512596,0
+BC.US,D,20000512,000000,15.9163,16.1715,15.6621,16.1204,341068.84153821,0
+BC.US,D,20000515,000000,16.1715,16.2258,15.5043,15.7083,401167.16502258,0
+BC.US,D,20000516,000000,15.6621,16.1715,15.6621,16.0119,717602.55234039,0
+BC.US,D,20000517,000000,16.0119,16.2741,15.8119,16.1715,595246.92717638,0
+BC.US,D,20000518,000000,16.0641,16.3727,15.9163,16.3283,213469.98361428,0
+BC.US,D,20000519,000000,16.1715,16.2258,15.5566,15.8631,275387.40855735,0
+BC.US,D,20000522,000000,15.8631,15.8631,15.6621,15.8119,249841.86721403,0
+BC.US,D,20000523,000000,15.9696,16.4347,15.9696,16.1715,291466.11459051,0
+BC.US,D,20000524,000000,16.1715,16.3815,15.9696,16.1204,278122.65536865,0
+BC.US,D,20000525,000000,16.0217,16.3815,15.9696,16.074,242998.67739868,0
+BC.US,D,20000526,000000,16.074,16.3815,15.9163,15.9163,204800.59043828,0
+BC.US,D,20000530,000000,15.9163,16.074,15.8631,16.0217,175263.7801945,0
+BC.US,D,20000531,000000,15.9163,16.0217,15.8119,15.8631,241748.74265405,0
+BC.US,D,20000601,000000,15.6621,15.8119,15.5566,15.6097,336166.50007227,0
+BC.US,D,20000602,000000,15.6621,16.0217,15.5566,15.9163,230916.31305308,0
+BC.US,D,20000605,000000,15.9163,15.9163,15.5566,15.8631,254292.73062692,0
+BC.US,D,20000606,000000,15.9163,15.9696,15.8119,15.9696,150634.38420377,0
+BC.US,D,20000607,000000,15.9163,16.0217,15.8631,15.9696,244601.67812636,0
+BC.US,D,20000608,000000,15.7576,15.8631,15.2944,15.7576,381551.71181428,0
+BC.US,D,20000609,000000,15.6097,15.7083,15.3496,15.3998,200468.43024383,0
+BC.US,D,20000612,000000,15.4491,15.6621,15.4491,15.5043,201605.74911455,0
+BC.US,D,20000613,000000,15.5043,15.6621,15.5043,15.5566,173440.62050611,0
+BC.US,D,20000614,000000,15.6097,15.6097,15.3998,15.3998,142310.95510888,0
+BC.US,D,20000615,000000,15.4491,15.4491,15.1435,15.1435,223045.37656866,0
+BC.US,D,20000616,000000,14.1106,14.6784,14.1106,14.5778,547242.12816925,0
+BC.US,D,20000619,000000,14.7325,14.9336,14.426,14.626,230002.19681534,0
+BC.US,D,20000620,000000,14.3727,14.426,13.8081,14.014,457835.26986119,0
+BC.US,D,20000621,000000,13.9036,14.2664,13.8552,14.2151,317465.16310173,0
+BC.US,D,20000622,000000,14.2151,14.2151,13.5488,13.6967,304916.10234175,0
+BC.US,D,20000623,000000,13.8552,13.9568,13.6404,13.6967,158961.87152836,0
+BC.US,D,20000626,000000,13.8552,13.9568,13.7528,13.8081,138547.96162849,0
+BC.US,D,20000627,000000,13.9568,14.1106,13.6967,13.7528,298084.07265804,0
+BC.US,D,20000628,000000,14.1647,14.9336,14.1647,14.4881,463085.60452308,0
+BC.US,D,20000629,000000,14.2664,14.7888,14.1647,14.3727,499455.45900798,0
+BC.US,D,20000630,000000,14.1647,14.426,13.4443,13.6404,407090.15125565,0
+BC.US,D,20000703,000000,13.7528,14.3727,13.5488,14.2151,150977.30461261,0
+BC.US,D,20000705,000000,14.2151,14.5778,14.1106,14.426,212787.18646888,0
+BC.US,D,20000706,000000,14.426,14.6784,14.2664,14.3727,363990.73738672,0
+BC.US,D,20000707,000000,14.3727,14.626,14.3205,14.5226,424086.01719883,0
+BC.US,D,20000710,000000,14.626,14.7888,14.5778,14.6784,423517.86504218,0
+BC.US,D,20000711,000000,14.626,14.9336,14.626,14.8379,393982.06935582,0
+BC.US,D,20000712,000000,14.8804,15.3998,14.8804,15.2944,671648.17388431,0
+BC.US,D,20000713,000000,15.3496,15.5566,15.249,15.4491,302980.32677945,0
+BC.US,D,20000714,000000,15.4491,15.6097,15.249,15.4491,465819.83677695,0
+BC.US,D,20000717,000000,15.4491,15.5566,15.3998,15.4491,261707.11627118,0
+BC.US,D,20000718,000000,15.4491,15.5043,15.2944,15.3998,235018.16871261,0
+BC.US,D,20000719,000000,15.5043,15.7083,15.4491,15.6097,1209993.6480149,0
+BC.US,D,20000720,000000,15.6621,15.8631,15.4491,15.5043,418841.76988148,0
+BC.US,D,20000721,000000,15.6097,15.6097,15.3496,15.4491,322025.59871626,0
+BC.US,D,20000724,000000,15.5043,15.6621,15.4491,15.4491,406865.93406526,0
+BC.US,D,20000725,000000,15.5043,15.7576,15.5043,15.6621,496495.99500629,0
+BC.US,D,20000726,000000,15.6621,15.8119,15.5566,15.5566,256457.79616672,0
+BC.US,D,20000727,000000,15.8119,15.8119,15.4491,15.6097,298989.057879,0
+BC.US,D,20000728,000000,15.6097,15.6097,15.2944,15.4491,584184.1930405,0
+BC.US,D,20000731,000000,15.3496,15.8119,15.3496,15.4491,398196.54088925,0
+BC.US,D,20000801,000000,15.3998,15.5043,14.9336,15.1435,311078.52412654,0
+BC.US,D,20000802,000000,15.3496,15.3496,15.042,15.042,737326.56319291,0
+BC.US,D,20000803,000000,15.042,15.042,14.8379,14.8804,273563.23431153,0
+BC.US,D,20000804,000000,14.8804,15.3998,14.7888,15.1968,241861.35852796,0
+BC.US,D,20000807,000000,15.1968,15.6097,15.1968,15.4491,139690.35328633,0
+BC.US,D,20000808,000000,15.2944,15.6621,15.2944,15.6621,194308.03757388,0
+BC.US,D,20000809,000000,15.6621,15.6621,15.249,15.2944,148696.57952663,0
+BC.US,D,20000810,000000,15.6097,15.6097,15.3496,15.3496,68303.049360831,0
+BC.US,D,20000811,000000,15.5566,15.6097,15.3496,15.4491,140489.82453533,0
+BC.US,D,20000814,000000,15.4491,15.6097,15.249,15.6097,116656.85612133,0
+BC.US,D,20000815,000000,15.5043,15.7083,15.249,15.6621,282797.73597192,0
+BC.US,D,20000816,000000,15.6097,15.9696,15.5043,15.9163,280632.67043213,0
+BC.US,D,20000817,000000,15.9696,16.7423,15.8631,16.6348,750901.34150711,0
+BC.US,D,20000818,000000,16.7975,17.3544,16.7975,17.3544,1053769.0524126,0
+BC.US,D,20000821,000000,17.1532,17.1532,16.5323,16.7423,259198.11576513,0
+BC.US,D,20000822,000000,16.7975,17.0488,16.6881,16.8892,203321.36571615,0
+BC.US,D,20000823,000000,16.8892,17.1532,16.0641,16.2258,459324.64015755,0
+BC.US,D,20000824,000000,16.1715,16.2741,15.8562,16.0641,174015.87456471,0
+BC.US,D,20000825,000000,16.2258,16.4801,16.0395,16.1715,155994.2910673,0
+BC.US,D,20000828,000000,16.3727,16.3727,15.9075,15.9596,163523.32170031,0
+BC.US,D,20000829,000000,15.9596,16.2258,15.7488,16.1715,160440.08169307,0
+BC.US,D,20000830,000000,15.9596,16.0119,15.7488,15.8562,226580.09462895,0
+BC.US,D,20000831,000000,15.7083,15.8562,15.2865,15.5566,292833.73799616,0
+BC.US,D,20000901,000000,15.4402,15.5477,15.391,15.4954,292944.32475522,0
+BC.US,D,20000905,000000,16.0641,16.2741,15.8562,16.0641,383378.92973236,0
+BC.US,D,20000906,000000,16.2741,16.5817,16.1715,16.3727,140940.28803095,0
+BC.US,D,20000907,000000,16.0641,16.1204,15.9596,16.1204,199099.79228076,0
+BC.US,D,20000908,000000,16.1715,16.2258,15.8019,16.0119,463085.60452308,0
+BC.US,D,20000911,000000,16.1715,16.1982,15.8562,15.9596,225782.65249481,0
+BC.US,D,20000912,000000,15.9596,16.4801,15.9075,16.4801,229888.56638401,0
+BC.US,D,20000913,000000,16.7975,16.7975,16.1715,16.5817,218373.33963765,0
+BC.US,D,20000914,000000,16.6881,17.2056,16.5323,17.1021,370149.10094183,0
+BC.US,D,20000915,000000,17.3642,17.3642,16.7975,16.8467,1119791.3766876,0
+BC.US,D,20000918,000000,16.9413,16.9413,16.2741,16.2741,431495.33005598,0
+BC.US,D,20000919,000000,16.4801,16.7423,16.1715,16.3727,215633.02003924,0
+BC.US,D,20000920,000000,16.2258,16.3194,15.9075,16.2258,185413.41265005,0
+BC.US,D,20000921,000000,16.2741,16.2741,15.8019,16.0119,185644.7317424,0
+BC.US,D,20000922,000000,16.0119,16.0641,15.7488,15.8562,161923.3646449,0
+BC.US,D,20000925,000000,15.8562,15.9596,15.6531,15.6531,243685.53277377,0
+BC.US,D,20000926,000000,15.7083,15.7083,15.391,15.391,257254.22374345,0
+BC.US,D,20000927,000000,15.4954,15.7083,15.2865,15.4954,894811.23911398,0
+BC.US,D,20000928,000000,15.6,15.6531,15.3397,15.4954,255660.35403256,0
+BC.US,D,20000929,000000,15.3397,15.4954,14.8212,15.1337,398429.88909645,0
+BC.US,D,20001002,000000,15.3397,15.3397,14.8716,14.9789,346087.85710775,0
+BC.US,D,20001003,000000,14.9789,15.1791,14.9238,14.9789,323966.44706566,0
+BC.US,D,20001004,000000,15.0332,15.4954,14.9238,15.0834,117681.55911815,0
+BC.US,D,20001005,000000,15.1337,15.1791,14.8716,15.0834,178349.04931658,0
+BC.US,D,20001006,000000,14.9789,15.0834,14.7128,14.9789,393295.21398073,0
+BC.US,D,20001009,000000,15.1337,15.1337,14.769,14.9238,110154.55759997,0
+BC.US,D,20001010,000000,14.8716,15.2865,14.8212,15.0332,371741.95609529,0
+BC.US,D,20001011,000000,15.0834,15.0834,14.5679,14.7128,126119.6332018,0
+BC.US,D,20001012,000000,14.6103,14.769,13.7341,13.8405,381891.58855085,0
+BC.US,D,20001013,000000,13.9962,14.6616,13.9962,14.5137,175263.7801945,0
+BC.US,D,20001016,000000,14.6103,14.6103,13.8889,14.4083,221223.2314377,0
+BC.US,D,20001017,000000,14.5679,14.6103,13.9962,14.0939,181653.46284196,0
+BC.US,D,20001018,000000,14.0939,14.2485,13.4729,14.2485,217804.17292357,0
+BC.US,D,20001019,000000,14.6616,15.0332,14.3038,14.8212,362394.838561,0
+BC.US,D,20001020,000000,14.7128,14.9238,14.6103,14.769,217804.17292357,0
+BC.US,D,20001023,000000,14.9238,14.9238,14.5679,14.5679,128286.72785644,0
+BC.US,D,20001024,000000,14.769,15.1791,14.6616,14.9238,452821.32707876,0
+BC.US,D,20001025,000000,15.0834,15.2312,14.8212,14.9789,286449.12813581,0
+BC.US,D,20001026,000000,14.9238,15.391,14.769,15.1337,190092.55148303,0
+BC.US,D,20001027,000000,15.0332,15.3397,14.8212,15.1337,293177.67296242,0
+BC.US,D,20001030,000000,15.1337,15.7488,15.1337,15.7488,228973.43558883,0
+BC.US,D,20001031,000000,15.6531,16.1715,15.391,16.1204,299675.91325408,0
+BC.US,D,20001101,000000,16.0641,16.1204,15.8019,16.0641,245738.99699708,0
+BC.US,D,20001102,000000,16.0119,16.4259,15.8019,16.1715,368092.59304625,0
+BC.US,D,20001103,000000,16.0641,16.0641,15.7488,15.9075,398429.88909645,0
+BC.US,D,20001106,000000,15.8562,15.9596,15.7083,15.9075,75258.855050087,0
+BC.US,D,20001107,000000,15.9075,15.9596,15.7083,15.7083,195906.98007188,0
+BC.US,D,20001108,000000,15.7488,16.1715,15.5477,16.0641,139459.03419398,0
+BC.US,D,20001109,000000,16.1204,16.3727,15.7488,16.0641,176063.25144349,0
+BC.US,D,20001110,000000,16.1715,16.1715,15.4402,15.4402,211642.7656962,0
+BC.US,D,20001113,000000,15.2312,15.391,15.0332,15.1791,191118.26903727,0
+BC.US,D,20001114,000000,15.1791,15.5477,15.1337,15.4954,199214.43726951,0
+BC.US,D,20001115,000000,15.6531,15.6531,15.0834,15.391,200582.06067516,0
+BC.US,D,20001116,000000,15.391,15.391,14.9789,15.3397,297736.07946209,0
+BC.US,D,20001117,000000,15.1337,15.3397,15.0834,15.1791,221792.39815177,0
+BC.US,D,20001120,000000,15.2312,15.2312,14.7128,14.9238,166941.36565702,0
+BC.US,D,20001121,000000,14.7128,14.9789,14.5059,14.7128,186786.10884282,0
+BC.US,D,20001122,000000,14.8716,14.8716,14.4506,14.6103,144934.60060367,0
+BC.US,D,20001124,000000,14.6103,14.8716,14.6103,14.769,54051.561245751,0
+BC.US,D,20001127,000000,14.8212,14.8212,14.56,14.6616,267060.93579018,0
+BC.US,D,20001128,000000,14.6616,14.7128,14.4004,14.7128,149953.61617322,0
+BC.US,D,20001129,000000,14.7128,14.7128,14.1373,14.4506,155082.2039444,0
+BC.US,D,20001130,000000,14.4506,14.5059,13.668,14.3462,204461.72825914,0
+BC.US,D,20001201,000000,14.4004,14.4004,13.9863,14.2387,228180.05168437,0
+BC.US,D,20001204,000000,14.2948,14.5059,13.9322,14.2948,293631.18013031,0
+BC.US,D,20001205,000000,14.3462,14.7128,14.1884,14.5059,328756.1726577,0
+BC.US,D,20001206,000000,14.5059,14.9238,14.4004,14.6103,174465.32350292,0
+BC.US,D,20001207,000000,14.5059,14.6103,14.3462,14.3462,299219.36241392,0
+BC.US,D,20001208,000000,14.5059,14.6616,14.2948,14.56,236389.85034795,0
+BC.US,D,20001211,000000,14.3462,15.0332,14.1884,15.0332,376763.00077967,0
+BC.US,D,20001212,000000,14.9789,15.391,14.9238,15.3397,232051.60280897,0
+BC.US,D,20001213,000000,15.2865,15.5477,15.0332,15.3397,414163.64560593,0
+BC.US,D,20001214,000000,15.3397,15.391,14.8716,15.0332,435035.12090339,0
+BC.US,D,20001215,000000,14.769,15.1791,14.4004,14.4004,696731.07704292,0
+BC.US,D,20001218,000000,14.6103,14.7128,13.8819,14.1884,505847.17077028,0
+BC.US,D,20001219,000000,14.3462,14.3462,13.668,13.9322,435943.1497966,0
+BC.US,D,20001220,000000,14.0406,14.0406,13.2491,13.4088,335825.60877829,0
+BC.US,D,20001221,000000,13.4088,13.7251,13.2491,13.3575,393866.40980965,0
+BC.US,D,20001222,000000,13.2491,13.8317,13.2491,13.7251,460461.95902826,0
+BC.US,D,20001226,000000,13.5675,13.6158,12.9426,13.3024,580993.40994645,0
+BC.US,D,20001227,000000,13.0954,13.7804,13.0954,13.668,445752.9055156,0
+BC.US,D,20001228,000000,13.5153,14.0939,13.5153,13.9863,337305.84805784,0
+BC.US,D,20001229,000000,13.9863,14.1373,13.668,13.7251,425678.87235229,0
+BC.US,D,20010102,000000,13.5153,13.5153,12.3651,12.5769,638009.507981,0
+BC.US,D,20010103,000000,12.8381,15.1337,12.6262,14.9789,1174641.3946248,0
+BC.US,D,20010104,000000,14.8716,15.4954,14.6103,15.1337,778610.93383281,0
+BC.US,D,20010105,000000,15.1791,15.3397,14.6616,14.9238,485775.16672181,0
+BC.US,D,20010108,000000,14.9789,15.391,14.4506,14.6103,436399.70063676,0
+BC.US,D,20010109,000000,14.4506,15.1337,14.4506,14.8716,482354.07909285,0
+BC.US,D,20010110,000000,14.769,14.9238,14.2387,14.4004,541764.53264471,0
+BC.US,D,20010111,000000,14.6103,14.6103,14.2948,14.5059,426707.63357879,0
+BC.US,D,20010112,000000,14.7128,15.0332,14.5059,14.9238,453274.83424666,0
+BC.US,D,20010116,000000,14.7128,15.8631,14.7128,15.1337,774046.43998859,0
+BC.US,D,20010117,000000,15.391,15.7576,15.0332,15.5477,435146.72221987,0
+BC.US,D,20010118,000000,15.8119,16.1815,15.4954,15.8119,788189.37045947,0
+BC.US,D,20010119,000000,15.7576,16.1291,15.7083,16.1291,602429.9937283,0
+BC.US,D,20010122,000000,16.0217,16.4347,16.0217,16.3815,522151.10855125,0
+BC.US,D,20010123,000000,16.49,16.6418,16.0217,16.2258,330236.41193725,0
+BC.US,D,20010124,000000,16.2258,16.2258,15.9163,16.1291,235701.98041543,0
+BC.US,D,20010125,000000,15.5477,15.8119,15.1791,15.7083,1227324.3179075,0
+BC.US,D,20010126,000000,15.6531,15.8631,15.0332,15.7083,783625.89117267,0
+BC.US,D,20010129,000000,15.8631,16.1982,15.6531,16.1913,430695.85880698,0
+BC.US,D,20010130,000000,16.1538,16.1628,15.9951,16.0395,507096.09095748,0
+BC.US,D,20010131,000000,16.1982,16.3982,16.1913,16.2997,560127.00743611,0
+BC.US,D,20010201,000000,16.2997,16.4072,15.8631,16.0297,474942.73712085,0
+BC.US,D,20010202,000000,16.0395,16.0641,15.8631,15.9518,459659.44410699,0
+BC.US,D,20010205,000000,16.2416,16.3628,16.0217,16.2573,521580.92727976,0
+BC.US,D,20010206,000000,16.4446,16.6881,16.2741,16.6251,420323.02371845,0
+BC.US,D,20010207,000000,16.6496,17.5505,16.6496,17.312,594790.37633622,0
+BC.US,D,20010208,000000,17.7398,18.3656,17.45,17.5407,1157309.7101748,0
+BC.US,D,20010209,000000,17.5505,17.5692,16.832,17.1268,817608.49204222,0
+BC.US,D,20010212,000000,16.9128,16.9226,16.5323,16.6161,839275.38035899,0
+BC.US,D,20010213,000000,16.8221,17.312,16.8053,16.9769,545185.62027367,0
+BC.US,D,20010214,000000,16.8142,16.9769,16.7699,16.9226,260220.7896471,0
+BC.US,D,20010215,000000,16.9226,17.2568,16.8635,17.1268,242433.56891429,0
+BC.US,D,20010216,000000,17.1268,17.1888,16.9029,17.1365,1843101.8290874,0
+BC.US,D,20010220,000000,17.1532,17.5051,17.1365,17.4136,420208.3787297,0
+BC.US,D,20010221,000000,17.1632,17.45,16.9128,17.1957,676545.44256313,0
+BC.US,D,20010222,000000,17.1098,17.3455,16.8221,17.2568,538571.72043582,0
+BC.US,D,20010223,000000,17.3021,17.5861,16.9946,17.4687,820120.53622054,0
+BC.US,D,20010226,000000,17.5594,17.8502,17.5594,17.787,517472.9842757,0
+BC.US,D,20010227,000000,17.7959,18.1459,17.7959,18.1035,456810.56686438,0
+BC.US,D,20010228,000000,18.1459,18.1459,17.7693,17.8788,573127.54624914,0
+BC.US,D,20010301,000000,17.8856,18.0482,17.5594,18.0482,758083.39350162,0
+BC.US,D,20010302,000000,18.1459,18.3568,17.9744,18.1459,430695.85880698,0
+BC.US,D,20010305,000000,18.0935,18.4237,18.0935,18.3114,426479.35815872,0
+BC.US,D,20010306,000000,18.273,18.821,18.2395,18.687,362167.57769834,0
+BC.US,D,20010307,000000,18.687,18.687,18.1774,18.3982,708253.40569125,0
+BC.US,D,20010308,000000,18.6426,19.2764,18.6159,19.1936,625806.41130212,0
+BC.US,D,20010309,000000,19.3119,19.3217,18.8546,18.9491,546553.24367932,0
+BC.US,D,20010312,000000,18.895,18.9404,18.5214,18.6693,313244.60422377,0
+BC.US,D,20010313,000000,18.5214,18.5658,17.859,18.0384,544160.91727685,0
+BC.US,D,20010314,000000,18.0581,18.0581,17.651,17.72,558528.06493811,0
+BC.US,D,20010315,000000,17.932,17.9921,17.6352,17.8157,593078.81796432,0
+BC.US,D,20010316,000000,17.72,17.787,17.3642,17.4766,1036094.4475538,0
+BC.US,D,20010319,000000,17.932,18.0581,17.5141,17.7102,511205.04851896,0
+BC.US,D,20010320,000000,17.6352,17.8245,17.4963,17.5141,716919.75519499,0
+BC.US,D,20010321,000000,17.5861,17.6352,16.7699,16.7798,718058.08862313,0
+BC.US,D,20010322,000000,16.5885,16.762,16.0563,16.7048,780092.1876698,0
+BC.US,D,20010323,000000,16.8802,17.0124,16.4723,16.8053,373112.6231732,0
+BC.US,D,20010326,000000,16.967,17.0311,16.6959,16.8389,322482.14955642,0
+BC.US,D,20010327,000000,16.8389,17.1021,16.416,16.9413,499346.90136376,0
+BC.US,D,20010328,000000,16.762,16.8802,16.1715,16.3194,529449.83464933,0
+BC.US,D,20010329,000000,16.3283,16.8053,16.3283,16.5491,321573.10610578,0
+BC.US,D,20010330,000000,16.7147,16.9128,16.4259,16.49,359882.79438268,0
+BC.US,D,20010402,000000,16.3352,16.6881,16.3352,16.4623,444835.74560557,0
+BC.US,D,20010403,000000,16.4723,16.4723,15.7665,15.8985,455100.02304989,0
+BC.US,D,20010404,000000,15.8985,16.0297,15.7576,15.9596,258739.53581011,0
+BC.US,D,20010405,000000,16.2179,16.8053,16.1715,16.4259,474830.12124695,0
+BC.US,D,20010406,000000,16.2909,16.2997,15.9696,16.2997,334909.46342569,0
+BC.US,D,20010409,000000,16.2485,16.5323,16.2179,16.3727,229544.63141774,0
+BC.US,D,20010410,000000,16.5885,17.2223,16.5885,17.0488,228180.05168437,0
+BC.US,D,20010411,000000,16.9226,17.0488,16.2179,16.3194,602999.16044237,0
+BC.US,D,20010412,000000,16.49,16.5087,16.0563,16.4259,702320.27388396,0
+BC.US,D,20010416,000000,16.5885,16.6348,16.1104,16.2327,450540.60199278,0
+BC.US,D,20010417,000000,16.3815,16.832,16.1913,16.832,476083.09966384,0
+BC.US,D,20010418,000000,16.8467,17.9921,16.8053,17.9133,743149.10824114,0
+BC.US,D,20010419,000000,17.9133,17.9744,17.651,17.859,458521.11067885,0
+BC.US,D,20010420,000000,17.859,18.3016,17.4864,17.7496,512913.56321859,0
+BC.US,D,20010423,000000,17.5407,17.6255,17.3642,17.5594,182334.2308725,0
+BC.US,D,20010424,000000,16.967,17.5594,16.762,17.3899,813161.68685902,0
+BC.US,D,20010425,000000,17.1888,17.4303,17.0124,17.3642,496952.54584645,0
+BC.US,D,20010426,000000,17.241,17.4687,17.1365,17.2666,502196.79316381,0
+BC.US,D,20010427,000000,17.2223,17.5318,16.9226,17.3899,408008.32572309,0
+BC.US,D,20010430,000000,17.3021,17.3021,16.5885,16.8467,604480.41427935,0
+BC.US,D,20010501,000000,16.6782,17.0124,16.6585,16.9226,428646.45281335,0
+BC.US,D,20010502,000000,17.1365,17.5318,16.9581,17.4046,404585.20897928,0
+BC.US,D,20010503,000000,17.2321,17.4046,16.9226,16.967,577344.04689742,0
+BC.US,D,20010504,000000,16.7147,17.0124,16.6585,16.9946,498544.38644249,0
+BC.US,D,20010507,000000,17.0488,17.2134,16.7699,17.0124,273790.49517421,0
+BC.US,D,20010508,000000,16.967,16.9857,16.5964,16.7886,489194.22523592,0
+BC.US,D,20010509,000000,16.8053,17.1799,16.5176,17.0488,525004.04402356,0
+BC.US,D,20010510,000000,17.3021,17.5861,17.172,17.3218,383491.54560628,0
+BC.US,D,20010511,000000,17.4864,17.5594,16.8221,17.0488,324422.99790583,0
+BC.US,D,20010514,000000,16.967,17.5998,16.8389,17.4303,314612.22762941,0
+BC.US,D,20010515,000000,17.4401,18.7225,17.4401,18.4771,1418442.5869448,0
+BC.US,D,20010516,000000,18.3982,19.785,18.2218,19.6962,1405446.1063614,0
+BC.US,D,20010517,000000,19.4952,19.9418,19.4411,19.7683,963568.81020014,0
+BC.US,D,20010518,000000,19.5563,19.5642,19.1335,19.4331,743258.68044276,0
+BC.US,D,20010521,000000,19.4331,19.6618,19.4054,19.652,616684.52551566,0
+BC.US,D,20010522,000000,19.4411,19.652,19.2576,19.3375,645537.52405659,0
+BC.US,D,20010523,000000,19.168,19.3217,19.0034,19.3119,611666.52450353,0
+BC.US,D,20010524,000000,19.2576,19.4251,18.7126,19.1099,955701.9319454,0
+BC.US,D,20010525,000000,18.9591,19.0694,18.7934,18.9404,264554.97895638,0
+BC.US,D,20010529,000000,18.8693,18.9147,18.7323,18.9047,377448.84159734,0
+BC.US,D,20010530,000000,18.407,18.8368,18.407,18.5835,429675.21403986,0
+BC.US,D,20010531,000000,18.5835,19.2113,18.5835,19.0921,590225.882492,0
+BC.US,D,20010601,000000,19.168,19.4488,18.9591,19.2015,476764.88225181,0
+BC.US,D,20010604,000000,19.2015,19.5809,19.0921,19.5475,490564.89231385,0
+BC.US,D,20010605,000000,19.5119,20.265,19.5119,20.1782,612802.82881684,0
+BC.US,D,20010606,000000,20.1003,20.2403,19.785,20.0107,612008.43035494,0
+BC.US,D,20010607,000000,19.8461,20.471,19.8461,20.3607,595014.59352661,0
+BC.US,D,20010608,000000,20.4444,20.5459,19.8787,20.265,688069.80032631,0
+BC.US,D,20010611,000000,20.265,20.6504,20.0728,20.4256,484406.52875875,0
+BC.US,D,20010612,000000,20.4887,20.741,20.4887,20.6504,664577.72320629,0
+BC.US,D,20010613,000000,20.6504,20.9057,20.4532,20.608,629456.7889086,0
+BC.US,D,20010614,000000,20.608,20.6691,20.1447,20.1979,277211.58280317,0
+BC.US,D,20010615,000000,19.5908,20.2571,19.5908,20.2128,659215.78722792,0
+BC.US,D,20010618,000000,20.0018,20.6504,19.8874,20.3694,391704.38794212,0
+BC.US,D,20010619,000000,20.3694,20.6592,20.3251,20.6238,558641.69536944,0
+BC.US,D,20010620,000000,20.3774,20.8101,19.9328,20.4444,769031.48264875,0
+BC.US,D,20010621,000000,20.4444,20.6317,20.1191,20.6317,638123.13841234,0
+BC.US,D,20010622,000000,20.6869,20.6869,20.0196,20.4809,345858.56713024,0
+BC.US,D,20010625,000000,20.3517,20.5903,20.1881,20.4887,249160.08462605,0
+BC.US,D,20010626,000000,20.2739,21.1264,20.2739,20.9057,847028.6281824,0
+BC.US,D,20010627,000000,20.5213,20.5282,19.5119,20.0561,1257774.2298317,0
+BC.US,D,20010628,000000,20.608,20.608,19.9939,20.0196,828101.04490662,0
+BC.US,D,20010629,000000,20.1093,20.3517,19.9841,20.2916,493757.70452273,0
+BC.US,D,20010702,000000,20.2916,20.6869,20.1546,20.5636,437995.59946249,0
+BC.US,D,20010703,000000,20.4532,20.7766,20.1704,20.5282,218373.33963765,0
+BC.US,D,20010705,000000,20.2493,20.4809,19.9328,20.3251,304580.28383487,0
+BC.US,D,20010706,000000,20.3183,20.3183,19.5475,19.6795,286105.19316956,0
+BC.US,D,20010709,000000,19.5475,19.7683,19.5218,19.6253,185303.84044843,0
+BC.US,D,20010710,000000,19.303,19.7308,19.2113,19.372,275047.53182078,0
+BC.US,D,20010711,000000,19.1591,19.4952,19.0231,19.1936,638805.93555774,0
+BC.US,D,20010712,000000,19.0231,19.8787,19.0132,19.7683,363645.78786305,0
+BC.US,D,20010713,000000,19.8461,19.8461,19.2212,19.7583,433092.24343913,0
+BC.US,D,20010716,000000,19.8461,19.8461,19.6086,19.6184,189180.46436012,0
+BC.US,D,20010717,000000,19.6253,20.0561,19.4411,20.0018,183935.20248534,0
+BC.US,D,20010718,000000,20.0018,20.0649,19.6962,19.8874,110953.01429155,0
+BC.US,D,20010719,000000,20.1003,20.2493,19.7583,19.785,184619.01418817,0
+BC.US,D,20010720,000000,19.3375,19.5297,18.9147,19.3119,495236.92924486,0
+BC.US,D,20010723,000000,19.2113,19.3809,18.8634,19.2409,263297.9423098,0
+BC.US,D,20010724,000000,18.9591,19.1936,18.7126,18.8023,171389.18539764,0
+BC.US,D,20010725,000000,17.1021,19.2676,17.0921,19.2409,1280352.1907139,0
+BC.US,D,20010726,000000,19.231,19.303,18.7037,19.0231,274707.65508421,0
+BC.US,D,20010727,000000,19.0034,19.0921,18.7037,18.7776,304916.10234175,0
+BC.US,D,20010730,000000,18.9688,19.0034,18.1616,18.5292,309372.03854175,0
+BC.US,D,20010731,000000,18.5755,18.7934,18.1774,18.4415,295797.26022753,0
+BC.US,D,20010801,000000,18.4415,18.5924,18.1212,18.2395,449512.8553237,0
+BC.US,D,20010802,000000,18.1696,18.5658,18.1696,18.4327,246423.82325733,0
+BC.US,D,20010803,000000,18.4938,19.1246,18.2218,18.9147,283597.20722092,0
+BC.US,D,20010806,000000,18.7037,18.7697,18.4603,18.6938,177433.91852141,0
+BC.US,D,20010807,000000,18.5835,18.6613,18.4514,18.6159,456927.24096797,0
+BC.US,D,20010808,000000,18.4938,18.7697,18.4938,18.547,256798.6874607,0
+BC.US,D,20010809,000000,18.5755,18.6249,18.4514,18.5391,217233.99165208,0
+BC.US,D,20010810,000000,18.4603,18.5658,18.4603,18.4938,327611.75188502,0
+BC.US,D,20010813,000000,18.4938,18.6101,18.4848,18.5037,233423.28444431,0
+BC.US,D,20010814,000000,18.2917,18.5037,18.2829,18.3982,257938.03544628,0
+BC.US,D,20010815,000000,18.5755,18.5755,18.2572,18.3213,418841.76988148,0
+BC.US,D,20010816,000000,18.1696,18.2572,17.9497,18.1547,330922.25275492,0
+BC.US,D,20010817,000000,17.9497,18.0295,17.4046,17.6165,562519.33383856,0
+BC.US,D,20010820,000000,17.787,17.9664,17.4401,17.9133,540853.46007923,0
+BC.US,D,20010821,000000,17.9497,18.0295,17.5594,17.6352,295458.3980484,0
+BC.US,D,20010822,000000,17.7595,18.1459,17.7595,17.8649,424427.92305024,0
+BC.US,D,20010823,000000,17.6669,18.0482,17.6669,17.932,192831.85652401,0
+BC.US,D,20010824,000000,17.7496,18.3479,17.6669,18.2306,308112.97278032,0
+BC.US,D,20010827,000000,18.0581,18.4938,18.0118,18.4771,196934.72674096,0
+BC.US,D,20010828,000000,18.2652,18.4771,17.923,18.203,466508.72126688,0
+BC.US,D,20010829,000000,18.1774,18.2218,17.8502,18.0661,242891.13431188,0
+BC.US,D,20010830,000000,18.0661,18.2652,18.0661,18.1212,388735.79292363,0
+BC.US,D,20010831,000000,18.0581,18.5658,17.8856,18.5125,463085.60452308,0
+BC.US,D,20010904,000000,18.5214,19.2409,18.5125,18.9314,344605.58871335,0
+BC.US,D,20010905,000000,18.7422,18.9945,18.4514,18.9945,481895.49913783,0
+BC.US,D,20010906,000000,19.0132,19.0132,18.3746,18.3746,232171.32058483,0
+BC.US,D,20010907,000000,18.5755,18.5755,17.2745,17.5141,626719.51298246,0
+BC.US,D,20010910,000000,17.4136,17.8157,17.2321,17.6747,549519.80958296,0
+BC.US,D,20010917,000000,15.2944,16.074,15.0834,15.1257,1500543.6172527,0
+BC.US,D,20010918,000000,14.906,15.0746,14.1106,14.2861,951593.98894134,0
+BC.US,D,20010919,000000,14.355,14.4181,13.2934,13.8485,527167.08044851,0
+BC.US,D,20010920,000000,13.8485,13.8485,12.5769,12.7425,520782.47058818,0
+BC.US,D,20010921,000000,11.9362,12.9869,11.9195,12.8815,899940.84144258,0
+BC.US,D,20010924,000000,13.5941,13.668,13.2156,13.4729,529565.49419551,0
+BC.US,D,20010925,000000,13.2934,13.5941,13.2491,13.392,531274.00889515,0
+BC.US,D,20010926,000000,13.463,13.9322,13.2156,13.4256,296140.18063637,0
+BC.US,D,20010927,000000,13.4256,13.5488,12.8735,13.4729,374137.32617003,0
+BC.US,D,20010928,000000,13.668,14.0859,13.5073,13.9962,239698.322103,0
+BC.US,D,20011001,000000,14.1974,14.8716,14.1884,14.4181,883292.96869535,0
+BC.US,D,20011002,000000,14.6173,14.9336,14.4418,14.634,604138.50842793,0
+BC.US,D,20011003,000000,14.8379,15.6274,14.6537,15.6274,887509.46934361,0
+BC.US,D,20011004,000000,15.4589,15.7842,15.0834,15.1257,751471.52277861,0
+BC.US,D,20011005,000000,15.2944,15.3496,14.6941,14.9336,445636.23141199,0
+BC.US,D,20011008,000000,14.9336,15.1614,14.4418,14.906,223500.9128514,0
+BC.US,D,20011009,000000,14.703,15.1524,14.6616,14.9523,268318.98699419,0
+BC.US,D,20011010,000000,14.9523,15.6808,14.8302,15.4402,310165.42244622,0
+BC.US,D,20011011,000000,15.3042,16.3352,15.3042,16.0829,482584.38362779,0
+BC.US,D,20011012,000000,16.1017,16.1628,15.4589,15.9873,403785.73773027,0
+BC.US,D,20011015,000000,15.9873,15.9873,15.3397,15.6,525687.85572639,0
+BC.US,D,20011016,000000,15.6808,16.1538,15.6621,16.1204,319516.5982102,0
+BC.US,D,20011017,000000,16.1913,16.49,15.4175,15.5841,334796.84755178,0
+BC.US,D,20011018,000000,15.5043,15.6895,15.4175,15.5743,174125.44676635,0
+BC.US,D,20011019,000000,15.5743,15.5841,15.0568,15.1012,809514.35292482,0
+BC.US,D,20011022,000000,15.2057,15.934,15.2057,15.9163,392610.38772049,0
+BC.US,D,20011023,000000,15.934,16.1441,15.6708,15.7083,275735.4017533,0
+BC.US,D,20011024,000000,15.2944,16.49,14.9523,15.4402,830718.60305689,0
+BC.US,D,20011025,000000,15.4402,15.8562,15.249,15.7665,629342.14391985,0
+BC.US,D,20011026,000000,15.7744,16.49,15.7241,16.345,468100.56186293,0
+BC.US,D,20011029,000000,16.1441,16.1441,15.8562,15.9784,582019.12750069,0
+BC.US,D,20011030,000000,15.9873,15.9873,15.3496,15.3496,486121.13080292,0
+BC.US,D,20011031,000000,15.4777,15.5841,15.1257,15.1968,562291.05841849,0
+BC.US,D,20011101,000000,15.1012,15.3811,14.9523,15.2588,529906.3854895,0
+BC.US,D,20011102,000000,15.2588,15.4175,15.0746,15.1968,506756.21422091,0
+BC.US,D,20011105,000000,15.4175,15.593,15.1524,15.2865,427964.67022538,0
+BC.US,D,20011106,000000,15.2865,16.0641,15.1337,15.8019,543706.39555153,0
+BC.US,D,20011107,000000,15.8798,15.9696,15.3397,15.4087,249841.86721403,0
+BC.US,D,20011108,000000,15.6197,15.8019,15.0834,15.5477,326929.96929704,0
+BC.US,D,20011109,000000,15.593,15.6364,15.249,15.3131,274247.04601436,0
+BC.US,D,20011112,000000,15.3397,15.3397,14.9523,15.2588,275612.64030517,0
+BC.US,D,20011113,000000,15.2588,15.4589,15.2057,15.4175,1255832.3669248,0
+BC.US,D,20011114,000000,15.6364,16.0119,15.5664,15.8798,521924.86224602,0
+BC.US,D,20011115,000000,15.9696,16.0217,15.6808,15.8562,714297.1242576,0
+BC.US,D,20011116,000000,16.0119,16.1441,15.8216,15.9163,245282.44615693,0
+BC.US,D,20011119,000000,16.1204,16.2662,15.7083,16.1204,434575.52639095,0
+BC.US,D,20011120,000000,16.2997,16.3815,15.872,16.004,296821.96322435,0
+BC.US,D,20011121,000000,16.2179,16.2179,15.6895,16.1104,343805.10290693,0
+BC.US,D,20011123,000000,16.0395,16.2485,15.9951,16.2081,78679.942679052,0
+BC.US,D,20011126,000000,16.1291,16.4623,15.9784,16.1815,354525.93119142,0
+BC.US,D,20011127,000000,16.3894,16.5885,16.0395,16.4259,962774.41173825,0
+BC.US,D,20011128,000000,16.2485,16.3352,16.1441,16.1715,662980.80982314,0
+BC.US,D,20011129,000000,16.353,16.353,15.8216,16.1815,400933.81681538,0
+BC.US,D,20011130,000000,16.2485,17.0665,16.1982,16.8467,600374.50039015,0
+BC.US,D,20011203,000000,16.8467,17.0311,16.5491,16.762,376648.35579092,0
+BC.US,D,20011204,000000,16.7699,17.04,16.6782,16.9503,334112.02129154,0
+BC.US,D,20011205,000000,16.9769,17.8738,16.9769,17.6255,1641718.2680484,0
+BC.US,D,20011206,000000,17.5407,17.8502,17.5051,17.7496,590114.28117552,0
+BC.US,D,20011207,000000,17.7496,18.3479,17.6747,18.1212,866528.42184453,0
+BC.US,D,20011210,000000,18.1941,18.2572,17.923,18.1774,529793.7696156,0
+BC.US,D,20011211,000000,18.1941,18.1941,17.9586,18.002,302071.28332881,0
+BC.US,D,20011212,000000,17.9664,18.2917,17.9586,18.0935,250755.98345179,0
+BC.US,D,20011213,000000,18.0935,18.2119,17.9586,18.1459,334452.91258552,0
+BC.US,D,20011214,000000,18.1379,18.4327,18.0661,18.1379,535951.11861328,0
+BC.US,D,20011217,000000,18.1035,18.5125,18.0482,18.1212,391243.77887226,0
+BC.US,D,20011218,000000,17.9664,18.5755,17.9586,18.4938,416674.67522682,0
+BC.US,D,20011219,000000,18.4938,18.8121,18.4771,18.6249,477217.37486229,0
+BC.US,D,20011220,000000,18.5568,18.7323,18.3893,18.4771,351901.27113918,0
+BC.US,D,20011221,000000,18.4327,18.5214,18.203,18.203,489768.46473712,0
+BC.US,D,20011224,000000,18.3893,18.6012,18.2829,18.407,189405.69610793,0
+BC.US,D,20011226,000000,18.6101,18.9856,18.3982,18.821,189972.83370717,0
+BC.US,D,20011227,000000,18.8279,19.0329,18.6426,18.687,397742.01916393,0
+BC.US,D,20011228,000000,18.687,18.821,18.203,18.3114,439367.28109783,0
+BC.US,D,20011231,000000,18.6515,18.821,18.4848,18.6101,440729.83171637,0
+BC.US,D,20020102,000000,18.6012,18.7037,18.3982,18.6613,435035.12090339,0
+BC.US,D,20020103,000000,18.6012,18.9856,18.5568,18.8279,321453.38832992,0
+BC.US,D,20020104,000000,19.0329,19.6086,19.0034,19.5908,523178.85522033,0
+BC.US,D,20020107,000000,19.4588,19.7583,19.2576,19.372,524210.6601191,0
+BC.US,D,20020108,000000,19.5051,19.8648,19.3809,19.8363,580993.40994645,0
+BC.US,D,20020109,000000,19.8007,20.6504,19.8007,20.0561,766749.74300535,0
+BC.US,D,20020110,000000,20.0649,20.3448,19.9061,20.0472,407090.15125565,0
+BC.US,D,20020111,000000,20.0107,20.1635,19.6717,19.6795,526146.43568141,0
+BC.US,D,20020114,000000,19.5475,19.9328,19.4666,19.6894,307316.54520358,0
+BC.US,D,20020115,000000,19.6894,19.8787,19.5297,19.7683,355094.08334806,0
+BC.US,D,20020116,000000,19.7948,20.0373,19.6795,19.6795,737104.37511736,0
+BC.US,D,20020117,000000,19.6894,20.4256,19.6717,20.1003,265922.60236203,0
+BC.US,D,20020118,000000,19.8461,20.2128,19.713,19.9505,250530.75170397,0
+BC.US,D,20020122,000000,19.9505,20.2324,19.9505,20.1191,512345.41106195,0
+BC.US,D,20020123,000000,20.1003,20.7223,19.9328,20.6869,501284.7060409,0
+BC.US,D,20020124,000000,20.4809,21.2575,20.471,21.019,623182.76580732,0
+BC.US,D,20020125,000000,20.7844,21.0378,20.7588,20.8634,270940.60337415,0
+BC.US,D,20020128,000000,20.8721,21.1599,20.7844,21.0989,511090.4035302,0
+BC.US,D,20020129,000000,21.1264,21.3285,20.6238,20.8811,876675.01062781,0
+BC.US,D,20020130,000000,20.5282,20.7844,19.924,20.3517,1538744.7478854,0
+BC.US,D,20020131,000000,20.6238,21.1264,20.3961,21.0378,1246599.8943793,0
+BC.US,D,20020201,000000,21.0378,21.1264,20.82,20.951,987630.05403421,0
+BC.US,D,20020204,000000,21.0378,21.0378,20.741,20.8811,709850.3190744,0
+BC.US,D,20020205,000000,20.8888,21.3019,20.7588,20.9678,740181.52778006,0
+BC.US,D,20020206,000000,20.9678,21.229,20.5282,20.6159,851133.52751419,0
+BC.US,D,20020207,000000,20.6159,20.7056,20.2049,20.2571,671306.2680329,0
+BC.US,D,20020208,000000,20.2571,20.7144,20.1979,20.6238,553396.43349466,0
+BC.US,D,20020211,000000,20.7844,21.8972,20.741,21.8027,1261421.5637658,0
+BC.US,D,20020212,000000,21.8027,21.8972,21.501,21.6449,1450710.5857702,0
+BC.US,D,20020213,000000,21.6449,21.8509,21.5296,21.704,557729.60824653,0
+BC.US,D,20020214,000000,21.704,22.4059,21.704,22.2925,972466.47879622,0
+BC.US,D,20020215,000000,22.1091,22.3891,21.9317,22.3477,465935.49632312,0
+BC.US,D,20020219,000000,21.8509,22.5636,21.8509,22.2393,882381.89612987,0
+BC.US,D,20020220,000000,22.4059,22.9844,22.4059,22.9844,1122076.1600032,0
+BC.US,D,20020221,000000,22.9203,23.3599,22.7745,22.8021,1083873.0002557,0
+BC.US,D,20020222,000000,22.5892,22.7843,22.3792,22.7568,519873.42713753,0
+BC.US,D,20020225,000000,22.7568,22.8799,22.5024,22.6769,999490.23030426,0
+BC.US,D,20020226,000000,22.8365,22.8711,22.3792,22.7843,699125.43256022,0
+BC.US,D,20020227,000000,22.8365,23.0593,22.668,23.0022,546325.98281666,0
+BC.US,D,20020228,000000,23.012,23.0909,22.8799,23.082,590457.20158435,0
+BC.US,D,20020301,000000,23.0909,23.354,22.9647,23.3106,815331.82518593,0
+BC.US,D,20020304,000000,23.0593,23.7729,22.8711,23.7729,1143058.2220596,0
+BC.US,D,20020305,000000,23.7365,23.7365,23.148,23.2565,667887.20951878,0
+BC.US,D,20020306,000000,23.222,23.6881,22.9203,23.6527,1090599.5159674,0
+BC.US,D,20020307,000000,23.7365,23.7365,23.1844,23.4861,649753.01014745,0
+BC.US,D,20020308,000000,23.5304,24.1604,23.4664,23.5373,847256.90360248,0
+BC.US,D,20020311,000000,23.6172,23.6172,23.0514,23.1757,589770.34620926,0
+BC.US,D,20020312,000000,22.7922,23.1145,22.7745,23.0909,522721.28982275,0
+BC.US,D,20020313,000000,22.8799,23.082,22.8465,23.0219,229321.42878478,0
+BC.US,D,20020314,000000,22.8966,23.0909,22.741,22.7922,501969.53230115,0
+BC.US,D,20020315,000000,22.8799,23.2949,22.8799,23.2663,635728.78289503,0
+BC.US,D,20020318,000000,23.2565,23.3106,23.0909,23.2663,320768.56206967,0
+BC.US,D,20020319,000000,23.2663,23.906,23.222,23.7118,612352.36532119,0
+BC.US,D,20020320,000000,23.7729,23.9759,23.6961,23.9592,596730.2101282,0
+BC.US,D,20020321,000000,23.9494,24.0114,23.3195,23.6961,831635.76296691,0
+BC.US,D,20020322,000000,23.562,23.8084,23.3599,23.5206,440050.07824324,0
+BC.US,D,20020325,000000,23.5206,23.626,23.2031,23.2663,425909.17688721,0
+BC.US,D,20020326,000000,23.3038,23.354,22.8465,22.8465,473115.51920277,0
+BC.US,D,20020327,000000,23.0416,23.4043,22.9647,23.1579,317465.16310173,0
+BC.US,D,20020328,000000,23.3038,23.6961,23.0997,23.3698,331946.95575173,0
+BC.US,D,20020401,000000,23.082,23.3599,22.4226,23.3106,267290.22576768,0
+BC.US,D,20020402,000000,23.1323,23.2565,22.8799,22.9203,452364.7762386,0
+BC.US,D,20020403,000000,22.7134,22.7134,22.3645,22.4403,529449.83464933,0
+BC.US,D,20020404,000000,22.4403,22.5369,22.0746,22.2827,554307.50606015,0
+BC.US,D,20020405,000000,22.2827,22.2827,21.985,22.1003,710074.53626479,0
+BC.US,D,20020408,000000,21.712,22.4059,21.6606,22.2481,720337.79915168,0
+BC.US,D,20020409,000000,22.0303,22.7568,22.0303,22.5813,471977.18577462,0
+BC.US,D,20020410,000000,22.9203,24.3613,22.8711,24.1415,1387316.9797772,0
+BC.US,D,20020411,000000,24.1415,24.1504,23.562,23.6172,691144.92387416,0
+BC.US,D,20020412,000000,23.5304,24.1415,23.4861,24.0293,587835.58520438,0
+BC.US,D,20020415,000000,24.1504,24.1504,23.7729,23.9415,334685.2462353,0
+BC.US,D,20020416,000000,24.1061,24.1504,23.626,23.6714,781004.2747927,0
+BC.US,D,20020417,000000,23.8783,23.906,23.3106,23.3866,485092.36957641,0
+BC.US,D,20020418,000000,23.5206,23.6527,22.9647,22.9647,407890.63706207,0
+BC.US,D,20020419,000000,22.9647,22.9647,22.4758,22.8267,491479.00855159,0
+BC.US,D,20020422,000000,22.8267,22.9036,22.257,22.3388,635156.57250869,0
+BC.US,D,20020423,000000,22.1575,22.5714,22.1575,22.4502,470951.46822039,0
+BC.US,D,20020424,000000,22.4935,23.0909,22.4059,22.4935,639834.69678424,0
+BC.US,D,20020425,000000,23.8616,24.1238,23.3195,23.7926,1355613.0748788,0
+BC.US,D,20020426,000000,23.8616,24.2914,23.6714,23.7552,785677.32628114,0
+BC.US,D,20020429,000000,23.9937,24.2312,23.7729,23.8528,734594.36005388,0
+BC.US,D,20020430,000000,23.9494,24.2825,23.9494,24.1061,989566.84415393,0
+BC.US,D,20020501,000000,24.1504,24.5871,23.9237,24.519,781231.53565536,0
+BC.US,D,20020502,000000,24.7881,25.2396,24.7152,25.1498,1238729.9724523,0
+BC.US,D,20020503,000000,25.5698,25.6702,24.9409,25.4071,1034725.8095907,0
+BC.US,D,20020506,000000,25.5531,25.5608,24.9773,25.1952,648268.71263821,0
+BC.US,D,20020507,000000,25.1952,25.5531,25.01,25.072,412680.3626541,0
+BC.US,D,20020508,000000,25.484,25.5284,24.7232,24.8345,493645.08864883,0
+BC.US,D,20020509,000000,24.797,24.8443,24.4599,24.4846,411087.50750064,0
+BC.US,D,20020510,000000,24.3515,24.5023,23.9494,23.9937,329663.18699349,0
+BC.US,D,20020513,000000,23.8616,24.2914,23.635,24.037,510291.94683863,0
+BC.US,D,20020514,000000,24.0794,24.6798,24.0794,24.5871,438678.3966079,0
+BC.US,D,20020515,000000,24.3771,24.5703,23.8616,24.519,316553.07597882,0
+BC.US,D,20020516,000000,24.2914,24.862,24.2499,24.5703,333655.47045137,0
+BC.US,D,20020517,000000,24.4599,24.6324,24.2589,24.5368,214152.78075968,0
+BC.US,D,20020520,000000,24.4599,24.5427,24.0016,24.1415,168199.41686103,0
+BC.US,D,20020521,000000,24.4599,24.5427,23.3038,23.5541,412224.82637136,0
+BC.US,D,20020522,000000,23.5541,23.8262,23.0909,23.4388,609723.64703928,0
+BC.US,D,20020523,000000,23.5206,23.7365,22.9942,23.5127,413706.08020834,0
+BC.US,D,20020524,000000,23.7365,23.7365,23.1234,23.4664,234108.11070455,0
+BC.US,D,20020528,000000,23.4664,23.4664,22.9036,23.0909,429783.77168407,0
+BC.US,D,20020529,000000,22.8188,23.1323,22.8099,23.0022,552713.63634926,0
+BC.US,D,20020530,000000,22.8799,22.9647,22.1653,22.5457,800047.51761465,0
+BC.US,D,20020531,000000,22.5813,22.9203,22.5714,22.7478,371857.61564147,0
+BC.US,D,20020603,000000,22.668,22.6857,22.1743,22.2393,404585.20897928,0
+BC.US,D,20020604,000000,21.8105,21.9239,21.2133,21.7307,583842.28718909,0
+BC.US,D,20020605,000000,21.7651,22.3388,21.7651,22.3289,487487.73965114,0
+BC.US,D,20020606,000000,22.3645,22.5636,22.0303,22.194,391582.6410514,0
+BC.US,D,20020607,000000,22.1091,22.5546,21.6793,22.4403,532752.21905987,0
+BC.US,D,20020610,000000,22.6503,22.9036,22.4935,22.6503,319516.5982102,0
+BC.US,D,20020611,000000,22.5813,22.9036,22.2827,22.3645,185072.52135607,0
+BC.US,D,20020612,000000,22.2393,22.2393,21.6793,22.117,490796.21140619,0
+BC.US,D,20020613,000000,22.1653,22.6089,22.0224,22.0579,328866.75941676,0
+BC.US,D,20020614,000000,22.0224,22.2925,21.1077,22.2648,841098.54004738,0
+BC.US,D,20020617,000000,22.6256,23.2663,22.6256,22.9942,467531.39514886,0
+BC.US,D,20020618,000000,22.5813,23.1757,22.5714,23.0593,360914.59928145,0
+BC.US,D,20020619,000000,22.9647,23.4467,22.7745,23.1234,288843.48365313,0
+BC.US,D,20020620,000000,23.3106,23.5975,22.94,23.0909,352472.46696809,0
+BC.US,D,20020621,000000,22.7321,23.2131,22.7221,23.1323,688638.96704038,0
+BC.US,D,20020624,000000,23.1401,23.4762,22.6503,23.1401,285422.39602415,0
+BC.US,D,20020625,000000,23.2663,23.5206,23.1579,23.3106,645192.57453293,0
+BC.US,D,20020626,000000,23.012,23.012,22.6177,22.8533,505046.68496385,0
+BC.US,D,20020627,000000,23.012,23.3106,22.5369,23.222,289413.66492462,0
+BC.US,D,20020628,000000,23.2397,24.1604,23.2397,23.9494,622954.49038723,0
+BC.US,D,20020701,000000,23.8173,24.115,23.4664,23.5541,777923.0639003,0
+BC.US,D,20020702,000000,23.43,23.43,22.6256,22.7044,1018644.0598853,0
+BC.US,D,20020703,000000,22.2393,22.2827,20.5282,21.5897,1202237.3565192,0
+BC.US,D,20020705,000000,21.3788,22.6335,21.3374,22.5457,368324.92669601,0
+BC.US,D,20020708,000000,22.4935,22.7745,22.2827,22.6177,430926.16334192,0
+BC.US,D,20020709,000000,22.4059,22.8365,22.194,22.194,727867.84434212,0
+BC.US,D,20020710,000000,22.0677,22.0677,21.4576,21.4576,609386.81397499,0
+BC.US,D,20020711,000000,21.3019,21.3019,20.3774,20.8021,1405214.7872691,0
+BC.US,D,20020712,000000,20.8268,21.2575,20.537,20.7323,528421.07342284,0
+BC.US,D,20020715,000000,20.7323,20.741,18.3479,19.855,1542740.0750156,0
+BC.US,D,20020716,000000,19.6717,19.8461,18.8634,19.5563,742576.89785479,0
+BC.US,D,20020717,000000,19.7948,20.2571,19.0034,19.4154,682477.55981299,0
+BC.US,D,20020718,000000,19.4154,19.7396,19.0762,19.231,299903.17411674,0
+BC.US,D,20020719,000000,19.231,19.231,18.0581,18.1282,856496.47804998,0
+BC.US,D,20020722,000000,18.1282,18.3213,16.2485,17.1098,1862712.2095085,0
+BC.US,D,20020723,000000,17.1098,17.4588,16.5087,16.8802,1070994.2083333,0
+BC.US,D,20020724,000000,16.7699,17.7496,15.6531,17.4401,1893614.6140431,0
+BC.US,D,20020725,000000,17.8738,19.0762,17.5051,17.9408,1616175.7703773,0
+BC.US,D,20020726,000000,18.203,18.5924,17.859,18.4415,1009182.2973623,0
+BC.US,D,20020729,000000,18.895,20.4444,18.8634,20.4444,1087406.7037585,0
+BC.US,D,20020730,000000,20.4532,20.7844,20.0107,20.4809,863335.60963564,0
+BC.US,D,20020731,000000,20.3961,20.5459,19.303,19.5731,785223.81911324,0
+BC.US,D,20020801,000000,19.4588,19.7751,18.9234,19.2113,655685.12739732,0
+BC.US,D,20020802,000000,19.2409,19.2409,18.2218,18.3893,762074.66240206,0
+BC.US,D,20020805,000000,18.3016,18.4681,17.859,17.8955,471067.12776657,0
+BC.US,D,20020806,000000,18.3568,18.821,18.3568,18.6693,868239.98021643,0
+BC.US,D,20020807,000000,18.6693,18.895,18.2395,18.5568,740181.52778006,0
+BC.US,D,20020808,000000,18.5568,19.3463,18.4938,19.231,1049891.4139435,0
+BC.US,D,20020809,000000,19.1591,19.5051,18.895,19.3641,830945.86391955,0
+BC.US,D,20020812,000000,19.3641,19.3641,18.7776,19.1157,461828.56787649,0
+BC.US,D,20020813,000000,19.0329,19.231,18.8693,18.9404,1151492.2379137,0
+BC.US,D,20020814,000000,18.687,18.895,18.2119,18.8634,723872.51721198,0
+BC.US,D,20020816,000000,19.652,19.8787,19.3375,19.6962,353496.15540749,0
+BC.US,D,20020819,000000,19.6717,20.5213,19.6717,20.4809,385315.71985208,0
+BC.US,D,20020820,000000,20.4256,20.471,20.0285,20.0806,368774.37563422,0
+BC.US,D,20020821,000000,20.2739,20.5055,20.0561,20.335,352016.93068535,0
+BC.US,D,20020822,000000,20.2739,20.8268,20.1881,20.7144,391814.97470118,0
+BC.US,D,20020823,000000,20.6159,20.6504,20.1447,20.2128,469014.67810068,0
+BC.US,D,20020826,000000,20.2324,20.4345,20.0018,20.3607,196706.45132088,0
+BC.US,D,20020827,000000,20.7323,20.9924,20.4444,20.8534,609386.81397499,0
+BC.US,D,20020828,000000,20.8357,20.8721,20.3774,20.5213,383717.79191152,0
+BC.US,D,20020829,000000,20.1881,20.8021,20.0107,20.7588,645647.09625824,0
+BC.US,D,20020830,000000,20.6957,21.2575,20.6592,20.9145,233654.60353665,0
+BC.US,D,20020903,000000,20.3517,20.3517,19.6184,19.713,552598.99136051,0
+BC.US,D,20020904,000000,19.7396,20.2827,19.6253,20.2571,306862.02347827,0
+BC.US,D,20020905,000000,20.1447,20.1447,19.6717,19.924,273335.97344887,0
+BC.US,D,20020906,000000,20.0728,20.6159,20.0561,20.5716,337305.84805784,0
+BC.US,D,20020909,000000,20.4444,20.8357,20.2128,20.6405,225212.4712233,0
+BC.US,D,20020910,000000,20.6238,20.9924,20.6159,20.9145,192257.61702284,0
+BC.US,D,20020911,000000,20.9599,21.0565,20.6789,20.75,224869.55081447,0
+BC.US,D,20020912,000000,20.7323,20.7323,19.8874,19.9752,358631.84508063,0
+BC.US,D,20020913,000000,19.8096,19.9683,19.5119,19.9061,501853.87275497,0
+BC.US,D,20020917,000000,19.8737,20.0107,18.6693,18.7865,738927.53480574,0
+BC.US,D,20020918,000000,18.6012,19.0329,18.6012,18.8368,478023.94801325,0
+BC.US,D,20020919,000000,18.6426,18.9404,18.3302,18.3479,291351.46960176,0
+BC.US,D,20020920,000000,18.3479,18.6613,18.3114,18.5292,496495.99500629,0
+BC.US,D,20020923,000000,18.4771,18.4771,17.8245,18.2572,668798.28208426,0
+BC.US,D,20020924,000000,18.2572,18.4771,17.9586,18.407,659335.50500379,0
+BC.US,D,20020925,000000,18.3016,18.8634,18.0581,18.8466,426363.69861253,0
+BC.US,D,20020926,000000,18.895,19.3977,18.8763,19.3119,349850.85058813,0
+BC.US,D,20020927,000000,19.1019,19.2409,18.3302,18.4415,288731.88233663,0
+BC.US,D,20020930,000000,18.3893,18.3893,17.4046,17.9921,638351.41383241,0
+BC.US,D,20021001,000000,18.3016,18.5755,17.6097,18.4681,763785.20621655,0
+BC.US,D,20021002,000000,18.407,18.407,17.8157,17.859,634018.23908055,0
+BC.US,D,20021003,000000,17.859,17.859,17.0212,17.312,1069734.1280145,0
+BC.US,D,20021004,000000,17.312,17.312,16.353,16.6881,760022.21273617,0
+BC.US,D,20021007,000000,16.7798,17.04,15.8384,16.0119,464221.90883637,0
+BC.US,D,20021008,000000,16.1104,16.8221,15.9696,16.6881,1052403.4581219,0
+BC.US,D,20021009,000000,16.6585,16.6585,15.8019,16.1913,931184.13727116,0
+BC.US,D,20021010,000000,16.2485,16.4535,15.8985,16.4535,982844.38667186,0
+BC.US,D,20021011,000000,16.9316,17.5781,16.8142,17.0921,456019.21207476,0
+BC.US,D,20021014,000000,17.1021,17.3642,17.0124,17.1957,615655.76428914,0
+BC.US,D,20021015,000000,17.9822,18.1774,17.7595,17.9586,550658.1430111,0
+BC.US,D,20021016,000000,17.9586,18.0295,17.3642,17.3978,500824.09697105,0
+BC.US,D,20021017,000000,17.7496,18.2395,17.5692,18.2395,388274.16929634,0
+BC.US,D,20021018,000000,18.2119,18.2119,17.7398,18.1035,360792.85239072,0
+BC.US,D,20021021,000000,17.8738,18.7609,17.7102,18.687,580876.73584286,0
+BC.US,D,20021022,000000,18.6515,18.6515,18.1616,18.3814,378585.14591064,0
+BC.US,D,20021023,000000,18.3568,18.6938,18.0207,18.6938,368324.92669601,0
+BC.US,D,20021024,000000,18.8546,19.2676,18.7776,18.9688,701521.81719238,0
+BC.US,D,20021025,000000,16.9316,18.0482,16.7521,17.859,1915280.4878025,0
+BC.US,D,20021028,000000,17.5318,17.5318,16.2485,17.0212,1690409.9224306,0
+BC.US,D,20021029,000000,16.9316,17.0488,16.2416,16.8142,729350.11273652,0
+BC.US,D,20021030,000000,16.7699,17.4766,16.5491,17.3899,702669.28163732,0
+BC.US,D,20021031,000000,17.3899,17.859,17.2321,17.5998,643025.47987828,0
+BC.US,D,20021101,000000,17.5861,17.9921,17.3829,17.9822,453505.13878159,0
+BC.US,D,20021104,000000,17.9822,18.1379,17.5505,17.5781,635269.1883826,0
+BC.US,D,20021105,000000,17.3741,17.5318,16.6418,16.8467,935177.43528645,0
+BC.US,D,20021106,000000,17.0212,17.2933,16.6063,17.1098,694110.47522037,0
+BC.US,D,20021107,000000,17.0844,17.0921,16.6585,16.6782,684305.7922885,0
+BC.US,D,20021108,000000,16.7423,17.1188,16.5254,16.6348,440391.98409465,0
+BC.US,D,20021111,000000,16.5885,16.6063,16.0829,16.345,529223.5883441,0
+BC.US,D,20021112,000000,16.4723,16.9128,16.4723,16.6683,404355.91900178,0
+BC.US,D,20021113,000000,16.4623,16.9946,16.416,16.7324,495578.83509627,0
+BC.US,D,20021114,000000,16.8142,17.5141,16.7226,17.5141,350535.67684838,0
+BC.US,D,20021115,000000,17.1888,17.8334,17.1888,17.7693,491708.2985291,0
+BC.US,D,20021118,000000,17.7496,17.9497,17.1799,17.3021,514287.27396878,0
+BC.US,D,20021119,000000,17.1888,17.312,16.8142,17.0124,514738.75202182,0
+BC.US,D,20021120,000000,16.8892,17.6165,16.8892,17.3376,469241.93896333,0
+BC.US,D,20021121,000000,17.5594,18.3746,17.5505,18.2572,841212.17047871,0
+BC.US,D,20021122,000000,18.273,18.4603,17.9664,18.1547,621133.35981369,0
+BC.US,D,20021125,000000,18.2829,18.5755,18.0482,18.3302,351219.4885512,0
+BC.US,D,20021126,000000,18.3016,18.3016,17.9133,17.9744,459093.3210652,0
+BC.US,D,20021127,000000,18.1547,18.5037,18.0848,18.5037,493645.08864883,0
+BC.US,D,20021129,000000,18.5924,18.7323,18.3746,18.4327,145276.50645509,0
+BC.US,D,20021202,000000,18.5924,18.7422,18.415,18.5037,687272.35819214,0
+BC.US,D,20021203,000000,18.4771,18.5568,17.3376,17.5407,1015796.1972001,0
+BC.US,D,20021204,000000,17.4963,18.1547,17.3218,17.9744,735168.59955506,0
+BC.US,D,20021205,000000,18.0207,18.0848,17.6255,17.8058,604368.81296287,0
+BC.US,D,20021206,000000,17.7959,18.2119,17.5407,18.0118,374710.55111379,0
+BC.US,D,20021209,000000,17.8058,17.8413,17.45,17.45,236389.85034795,0
+BC.US,D,20021210,000000,17.4588,17.8334,17.3899,17.8058,294083.67274078,0
+BC.US,D,20021211,000000,17.7102,17.8856,17.5239,17.787,347340.83552465,0
+BC.US,D,20021212,000000,17.8955,17.8955,17.4963,17.6352,423968.3285378,0
+BC.US,D,20021213,000000,17.4963,17.8058,17.2321,17.7102,665036.3031613,0
+BC.US,D,20021216,000000,17.7959,17.9921,17.6846,17.932,475967.44011766,0
+BC.US,D,20021217,000000,18.0384,18.1547,17.6747,17.7299,514968.04199933,0
+BC.US,D,20021218,000000,17.7102,17.7102,17.2134,17.3455,395805.22904421,0
+BC.US,D,20021219,000000,17.3218,17.5998,17.0488,17.1188,560469.92784494,0
+BC.US,D,20021220,000000,17.0754,17.4046,17.0577,17.2833,534235.50201169,0
+BC.US,D,20021223,000000,17.3218,17.4136,17.1098,17.4136,347113.57466199,0
+BC.US,D,20021224,000000,17.4963,17.4963,17.1888,17.1888,135355.14941962,0
+BC.US,D,20021226,000000,17.2745,17.7398,17.2745,17.4213,319061.06192745,0
+BC.US,D,20021227,000000,17.3218,17.3544,17.1098,17.172,229321.42878478,0
+BC.US,D,20021230,000000,17.1799,17.2666,16.9029,17.2321,361823.64273209,0
+BC.US,D,20021231,000000,17.241,17.6255,17.04,17.4136,377788.71833391,0
+BC.US,D,20030102,000000,17.3978,18.0848,17.3455,18.0848,501738.2132088,0
+BC.US,D,20030103,000000,18.0661,18.1212,17.8058,17.8413,423060.29964459,0
+BC.US,D,20030106,000000,17.8502,18.1282,17.8245,18.0581,307544.82062368,0
+BC.US,D,20030107,000000,18.0207,18.3982,17.9408,18.2306,429675.21403986,0
+BC.US,D,20030108,000000,18.1696,18.1696,17.8157,17.859,272535.48764245,0
+BC.US,D,20030109,000000,17.8856,18.3982,17.8856,18.3114,269684.58128499,0
+BC.US,D,20030110,000000,17.9744,18.5924,17.9744,18.3982,461257.37204757,0
+BC.US,D,20030113,000000,18.547,18.6613,18.2652,18.3114,337762.398898,0
+BC.US,D,20030114,000000,18.3114,18.3893,18.0661,18.3302,386567.68371156,0
+BC.US,D,20030115,000000,18.3302,18.338,17.8245,18.002,423857.74177874,0
+BC.US,D,20030116,000000,18.002,18.0118,17.6255,17.7299,390673.59760077,0
+BC.US,D,20030117,000000,17.7299,17.7299,17.45,17.5407,319400.93866402,0
+BC.US,D,20030121,000000,17.5861,17.6255,17.1445,17.1532,512806.0201318,0
+BC.US,D,20030122,000000,17.0124,17.1021,16.7048,16.9316,564344.5226418,0
+BC.US,D,20030123,000000,16.9316,17.2666,16.9226,17.2568,466162.75718578,0
+BC.US,D,20030124,000000,17.1098,17.1098,16.5964,16.6496,862883.11702516,0
+BC.US,D,20030127,000000,16.3283,16.7048,16.3283,16.416,651921.11935952,0
+BC.US,D,20030128,000000,16.7226,16.7521,16.3628,16.6881,496723.25586895,0
+BC.US,D,20030129,000000,16.4446,16.832,16.2258,16.6418,585556.88923325,0
+BC.US,D,20030130,000000,16.6683,17.1957,16.49,16.6585,980219.72661962,0
+BC.US,D,20030131,000000,16.6683,17.3021,16.6683,17.0754,418040.26951763,0
+BC.US,D,20030203,000000,17.1268,17.4136,17.1021,17.3317,434804.81636846,0
+BC.US,D,20030204,000000,17.1445,17.2134,16.8467,16.8802,375279.71782786,0
+BC.US,D,20030205,000000,16.967,17.2321,16.8142,16.8142,514054.940319,0
+BC.US,D,20030206,000000,16.8221,17.0034,16.6683,16.7975,338897.68865388,0
+BC.US,D,20030207,000000,16.8547,16.967,16.5087,16.5087,275842.94484009,0
+BC.US,D,20030210,000000,16.416,16.832,16.416,16.6585,595816.09389045,0
+BC.US,D,20030211,000000,16.7423,16.9581,16.6063,16.6418,362280.19357224,0
+BC.US,D,20030212,000000,16.6161,16.7048,16.3982,16.3982,318034.3298158,0
+BC.US,D,20030213,000000,16.4072,16.6348,16.2573,16.4072,473575.1137152,0
+BC.US,D,20030214,000000,16.4723,16.7886,16.3096,16.7521,259649.59381818,0
+BC.US,D,20030218,000000,16.762,17.04,16.6683,16.7699,436971.91102311,0
+BC.US,D,20030219,000000,16.7521,16.7521,16.3894,16.5176,299561.26826533,0
+BC.US,D,20030220,000000,16.5885,16.6063,16.2573,16.3096,449512.8553237,0
+BC.US,D,20030221,000000,16.49,16.762,16.2179,16.6881,418724.08122046,0
+BC.US,D,20030224,000000,16.6881,16.7048,16.2662,16.2909,381777.95811952,0
+BC.US,D,20030225,000000,16.2662,16.416,15.9873,16.4072,400140.43291093,0
+BC.US,D,20030226,000000,16.3982,16.4072,16.0917,16.1204,540966.07595313,0
+BC.US,D,20030227,000000,16.1371,16.6683,16.0297,16.6683,416445.38524933,0
+BC.US,D,20030228,000000,16.6683,16.8802,16.5717,16.5717,381663.31313077,0
+BC.US,D,20030303,000000,16.6585,16.7147,16.4446,16.4623,676207.59494141,0
+BC.US,D,20030304,000000,16.5323,16.5491,16.004,16.0395,694454.41018664,0
+BC.US,D,20030305,000000,15.9596,16.2081,15.9163,16.0119,458181.23394229,0
+BC.US,D,20030306,000000,16.0119,16.0119,15.6995,15.8019,418496.82035779,0
+BC.US,D,20030307,000000,15.4491,15.9784,15.4314,15.872,583957.94673525,0
+BC.US,D,20030310,000000,15.7576,15.7842,15.6097,15.6531,361936.25860599,0
+BC.US,D,20030311,000000,15.6097,15.8296,15.3309,15.3496,346200.47298166,0
+BC.US,D,20030312,000000,15.1888,15.4314,14.3382,15.3998,457039.85684189,0
+BC.US,D,20030313,000000,15.4866,16.1441,15.4866,16.1441,408805.76785724,0
+BC.US,D,20030314,000000,16.1017,16.6585,15.9696,16.4347,676091.93539524,0
+BC.US,D,20030317,000000,16.4347,17.2666,16.2179,17.2223,854553.60058572,0
+BC.US,D,20030318,000000,17.241,17.3317,16.7975,16.9128,794801.24118246,0
+BC.US,D,20030319,000000,16.832,17.0034,16.7324,17.0034,418496.82035779,0
+BC.US,D,20030320,000000,17.0034,17.3544,16.49,17.1532,805177.11994326,0
+BC.US,D,20030321,000000,17.2745,17.6352,17.2056,17.5239,1190721.1152155,0
+BC.US,D,20030324,000000,17.5318,17.5318,16.762,16.8802,592738.94122775,0
+BC.US,D,20030325,000000,16.8389,17.172,16.832,17.0921,847142.25861373,0
+BC.US,D,20030326,000000,17.0921,17.1888,16.7975,16.8802,535951.11861328,0
+BC.US,D,20030327,000000,16.7975,16.9316,16.6251,16.7798,792864.45106274,0
+BC.US,D,20030328,000000,16.7798,16.832,16.5717,16.5717,396603.68573579,0
+BC.US,D,20030331,000000,16.5087,16.832,16.2327,16.6585,659104.18591144,0
+BC.US,D,20030401,000000,16.6161,16.8714,16.5817,16.6585,621015.67115267,0
+BC.US,D,20030402,000000,16.8802,17.1632,16.7521,17.1021,790239.7910105,0
+BC.US,D,20030403,000000,17.2321,17.3978,17.1021,17.1268,580424.24323238,0
+BC.US,D,20030404,000000,17.3455,17.4213,17.0844,17.1445,482921.21669207,0
+BC.US,D,20030407,000000,17.45,17.7102,17.45,17.4963,628315.41180819,0
+BC.US,D,20030408,000000,17.6255,17.6255,17.2321,17.2489,443356.52088345,0
+BC.US,D,20030409,000000,17.3642,17.6097,16.9413,17.0124,375391.31914433,0
+BC.US,D,20030410,000000,17.1888,17.1888,16.8547,17.1098,376532.69624475,0
+BC.US,D,20030411,000000,17.0754,17.3544,17.0665,17.1445,359659.5917497,0
+BC.US,D,20030414,000000,17.0577,17.45,16.9946,17.4401,409488.56500264,0
+BC.US,D,20030415,000000,17.4401,17.72,17.1888,17.6914,415760.55898908,0
+BC.US,D,20030416,000000,17.6846,18.0482,17.6846,17.923,1169508.7486239,0
+BC.US,D,20030417,000000,17.9664,18.1379,17.859,18.1379,550548.57080946,0
+BC.US,D,20030421,000000,18.0661,18.2395,18.0661,18.1035,542562.98933628,0
+BC.US,D,20030422,000000,18.0661,18.6426,17.9133,18.5924,287703.12111013,0
+BC.US,D,20030423,000000,18.5037,18.547,18.2572,18.5125,439708.17239183,0
+BC.US,D,20030424,000000,18.5125,19.0762,18.3302,19.0615,895605.63757586,0
+BC.US,D,20030425,000000,19.0034,19.0034,18.415,18.415,612697.31484488,0
+BC.US,D,20030428,000000,18.4237,19.0615,18.415,19.0428,555220.60774048,0
+BC.US,D,20030429,000000,19.0329,19.2676,18.8466,19.1503,429329.24995876,0
+BC.US,D,20030430,000000,19.1157,19.2951,18.821,19.1413,529104.88512567,0
+BC.US,D,20030501,000000,19.1157,19.2951,18.687,19.231,535382.96645663,0
+BC.US,D,20030502,000000,18.8121,19.2764,18.8023,19.1591,731056.59832131,0
+BC.US,D,20030505,000000,19.1157,19.2676,18.9688,19.0517,356348.07632238,0
+BC.US,D,20030506,000000,18.9591,19.3809,18.9591,19.1413,516333.63629013,0
+BC.US,D,20030507,000000,19.1413,19.6717,19.1019,19.4666,684760.31401381,0
+BC.US,D,20030508,000000,19.3977,19.5642,19.1591,19.3641,455784.84931014,0
+BC.US,D,20030509,000000,19.3809,19.652,19.2488,19.652,528653.40707261,0
+BC.US,D,20030512,000000,19.4251,19.855,19.3553,19.8461,319516.5982102,0
+BC.US,D,20030513,000000,19.5563,19.6717,19.4666,19.5475,589316.83904136,0
+BC.US,D,20030514,000000,19.5475,19.5563,19.2576,19.3217,338329.53649722,0
+BC.US,D,20030515,000000,19.3375,19.3809,19.1099,19.3463,465133.99595928,0
+BC.US,D,20030516,000000,19.3553,19.3809,19.1019,19.2951,467986.93143159,0
+BC.US,D,20030519,000000,19.2488,19.2488,18.5658,18.6101,668682.62253808,0
+BC.US,D,20030520,000000,18.6938,18.8546,18.3213,18.4327,499455.45900798,0
+BC.US,D,20030521,000000,18.4237,18.4514,18.1547,18.4514,396375.4103157,0
+BC.US,D,20030522,000000,18.4603,18.5568,18.2483,18.4848,356348.07632238,0
+BC.US,D,20030523,000000,18.4848,18.5037,18.2395,18.4603,244601.67812636,0
+BC.US,D,20030527,000000,18.4603,19.1413,18.3746,19.1157,330236.41193725,0
+BC.US,D,20030528,000000,19.1503,19.2576,18.9591,19.0132,434122.01922306,0
+BC.US,D,20030529,000000,18.9688,19.0428,18.5292,18.7776,464904.70598178,0
+BC.US,D,20030530,000000,18.8546,19.303,18.8546,19.2488,592052.08585265,0
+BC.US,D,20030602,000000,19.3641,19.7229,19.3375,19.4666,592738.94122775,0
+BC.US,D,20030603,000000,19.4666,19.713,19.4666,19.642,372885.36231055,0
+BC.US,D,20030604,000000,19.6184,20.2916,19.6184,20.1704,506414.3083695,0
+BC.US,D,20030605,000000,20.0806,20.3774,19.9939,20.3014,449512.8553237,0
+BC.US,D,20030606,000000,21.9317,21.9928,21.1344,21.1776,1032676.4035971,0
+BC.US,D,20030609,000000,21.9239,21.9239,21.4744,21.5207,1151381.6511546,0
+BC.US,D,20030610,000000,21.5296,21.7928,21.3708,21.6262,804038.78651512,0
+BC.US,D,20030611,000000,21.7474,22.2205,21.6883,22.0303,564912.67479845,0
+BC.US,D,20030612,000000,22.1407,22.257,21.7928,22.0027,450654.23242411,0
+BC.US,D,20030613,000000,22.0579,22.2925,21.9239,22.0746,469014.67810068,0
+BC.US,D,20030616,000000,22.1407,22.668,22.1407,22.5024,581109.06949263,0
+BC.US,D,20030617,000000,22.5813,23.082,22.4758,22.9647,922179.94014569,0
+BC.US,D,20030618,000000,22.9303,23.2663,22.7321,23.1579,1075893.5061271,0
+BC.US,D,20030619,000000,23.0741,23.148,22.7134,22.7134,508240.51173015,0
+BC.US,D,20030620,000000,23.0219,23.148,22.7321,22.8099,693770.59848381,0
+BC.US,D,20030623,000000,22.8021,22.8099,22.3645,22.4403,652604.93106234,0
+BC.US,D,20030624,000000,22.4127,22.53,22.1091,22.2393,521243.07965803,0
+BC.US,D,20030625,000000,22.3211,22.3289,21.7651,21.8105,467986.93143159,0
+BC.US,D,20030626,000000,21.8105,21.9928,21.4911,21.9771,934035.04362862,0
+BC.US,D,20030627,000000,21.9771,22.2304,21.8105,21.9042,334685.2462353,0
+BC.US,D,20030630,000000,21.9139,22.0845,21.7651,21.9406,341753.66779846,0
+BC.US,D,20030701,000000,21.8785,22.0579,21.6193,22.048,526485.29786054,0
+BC.US,D,20030702,000000,22.048,22.3645,21.985,22.3211,424769.82890165,0
+BC.US,D,20030703,000000,22.184,22.2205,21.985,22.0579,200808.30698039,0
+BC.US,D,20030707,000000,22.1328,22.459,22.117,22.194,702778.85383897,0
+BC.US,D,20030708,000000,22.3388,22.3388,21.9573,22.1407,1088889.9867103,0
+BC.US,D,20030709,000000,22.1407,22.184,21.8441,21.8509,780548.73850996,0
+BC.US,D,20030710,000000,21.7474,21.7474,21.3975,21.4409,817608.49204222,0
+BC.US,D,20030711,000000,21.5375,21.8509,21.5375,21.6193,619536.44643055,0
+BC.US,D,20030714,000000,21.6793,21.9042,21.4409,21.6193,701521.81719238,0
+BC.US,D,20030715,000000,21.6952,21.7838,21.3551,21.3551,524545.46406856,0
+BC.US,D,20030716,000000,21.5296,21.6449,21.22,21.5375,571754.85005637,0
+BC.US,D,20030717,000000,21.432,21.6538,21.3551,21.4409,712355.26135077,0
+BC.US,D,20030718,000000,21.4833,21.6952,21.4074,21.6883,638238.79795851,0
+BC.US,D,20030721,000000,21.573,21.573,21.3975,21.432,606192.98720868,0
+BC.US,D,20030722,000000,21.501,22.1575,21.4833,21.8884,812248.58517869,0
+BC.US,D,20030723,000000,21.8884,22.2738,21.704,22.2648,620790.43940486,0
+BC.US,D,20030724,000000,22.668,23.2851,22.5714,23.082,1235650.7906747,0
+BC.US,D,20030725,000000,23.148,23.6804,23.148,23.5059,805410.46815046,0
+BC.US,D,20030728,000000,23.4132,23.5206,23.148,23.3284,544390.20725436,0
+BC.US,D,20030729,000000,23.4132,23.4664,23.0672,23.3866,603230.47953472,0
+BC.US,D,20030730,000000,23.3944,23.5896,23.3776,23.4132,569818.05993665,0
+BC.US,D,20030731,000000,23.5059,23.7365,23.3284,23.635,829239.37833476,0
+BC.US,D,20030801,000000,23.5463,23.6804,23.5059,23.5797,403558.47686762,0
+BC.US,D,20030804,000000,23.5797,23.7208,23.3944,23.6804,421574.98757792,0
+BC.US,D,20030805,000000,23.6073,23.7828,23.3284,23.4132,672788.53642729,0
+BC.US,D,20030806,000000,23.2397,23.2485,22.948,23.0593,544729.0694335,0
+BC.US,D,20030807,000000,23.1234,23.3284,23.0219,23.3284,398429.88909645,0
+BC.US,D,20030808,000000,23.3452,23.4861,23.3038,23.4861,294997.78897854,0
+BC.US,D,20030811,000000,23.3452,23.4043,22.9568,23.1145,270369.40754523,0
+BC.US,D,20030812,000000,23.2663,23.562,23.148,23.562,245622.32289349,0
+BC.US,D,20030813,000000,23.562,23.6625,23.2397,23.2485,468673.78680669,0
+BC.US,D,20030814,000000,23.2485,23.3038,23.012,23.2485,765040.21374829,0
+BC.US,D,20030815,000000,23.3284,23.4388,23.0672,23.2851,197043.28438517,0
+BC.US,D,20030818,000000,23.1677,23.5373,23.1677,23.4664,335825.60877829,0
+BC.US,D,20030819,000000,23.5463,23.9937,23.5059,23.9937,508240.51173015,0
+BC.US,D,20030820,000000,23.9937,24.2746,23.8883,24.2215,446667.02175336,0
+BC.US,D,20030821,000000,24.4244,24.5103,24.2499,24.4156,524432.84819465,0
+BC.US,D,20030822,000000,24.5368,24.5368,23.5975,23.6625,367065.8609346,0
+BC.US,D,20030825,000000,23.6625,23.6714,23.3038,23.6438,312103.22712335,0
+BC.US,D,20030826,000000,23.6438,23.6804,23.0317,23.3452,396945.5915872,0
+BC.US,D,20030827,000000,23.3452,23.4664,23.0997,23.3452,449741.13074378,0
+BC.US,D,20030828,000000,23.2397,23.3866,22.9647,23.3776,359541.90308868,0
+BC.US,D,20030829,000000,23.1677,23.6714,23.1677,23.6625,333655.47045137,0
+BC.US,D,20030902,000000,23.5059,23.7641,23.3038,23.7453,560127.00743611,0
+BC.US,D,20030903,000000,23.8528,24.5023,23.8341,24.4067,646900.07467513,0
+BC.US,D,20030904,000000,24.3348,24.5526,24.2993,24.5368,481100.08611853,0
+BC.US,D,20030905,000000,24.5526,24.7152,24.5103,24.5624,588632.01278112,0
+BC.US,D,20030908,000000,24.6798,24.9409,24.528,24.8158,435829.51936528,0
+BC.US,D,20030909,000000,24.6895,24.6895,24.2312,24.5871,765040.21374829,0
+BC.US,D,20030910,000000,24.5526,24.5526,23.7552,23.9148,782369.8690835,0
+BC.US,D,20030911,000000,23.9148,24.1604,23.9148,24.0548,412568.76133762,0
+BC.US,D,20030912,000000,23.8971,23.9937,23.6073,23.9671,530361.92177225,0
+BC.US,D,20030915,000000,24.0016,24.1061,23.9237,24.1061,355552.66330307,0
+BC.US,D,20030916,000000,24.1858,24.4333,24.1238,24.4333,372657.08689047,0
+BC.US,D,20030917,000000,24.4333,24.4422,24.0893,24.0982,429103.00365352,0
+BC.US,D,20030918,000000,24.115,24.2312,23.9859,24.1858,562863.26880483,0
+BC.US,D,20030919,000000,24.0716,24.1858,23.9415,24.0893,381209.80596287,0
+BC.US,D,20030922,000000,23.9759,24.0647,23.7641,23.8616,410855.17385087,0
+BC.US,D,20030923,000000,23.9494,24.2589,23.9415,24.115,399684.89662818,0
+BC.US,D,20030924,000000,24.1238,24.1327,23.562,23.5896,638351.41383241,0
+BC.US,D,20030925,000000,23.635,23.635,22.7478,22.7922,775986.27378058,0
+BC.US,D,20030926,000000,22.8021,22.8021,22.4758,22.4758,465361.25682194,0
+BC.US,D,20030929,000000,22.668,22.7134,22.3289,22.4059,676323.25448759,0
+BC.US,D,20030930,000000,22.4059,22.6433,22.0924,22.5202,300929.90622841,0
+BC.US,D,20031001,000000,22.4502,22.7568,22.3289,22.7568,384058.68320549,0
+BC.US,D,20031002,000000,22.8021,22.8869,22.6769,22.7134,375504.94957567,0
+BC.US,D,20031003,000000,23.2851,23.7641,23.148,23.4565,763214.01038764,0
+BC.US,D,20031006,000000,23.3284,23.5797,23.3284,23.3944,229434.04465869,0
+BC.US,D,20031007,000000,23.3106,23.7038,23.2397,23.6881,485888.79715314,0
+BC.US,D,20031008,000000,23.6881,23.7208,23.2485,23.3599,435035.12090339,0
+BC.US,D,20031009,000000,23.5797,23.9671,23.4132,23.6804,491708.2985291,0
+BC.US,D,20031010,000000,23.7208,23.9237,23.6625,23.6625,754890.58129273,0
+BC.US,D,20031013,000000,23.7641,24.0982,23.6881,24.0016,290785.34655996,0
+BC.US,D,20031014,000000,24.0893,24.115,23.9326,24.0716,307544.82062368,0
+BC.US,D,20031015,000000,24.115,24.2215,23.8616,23.8616,524889.39903482,0
+BC.US,D,20031016,000000,23.8705,24.2312,23.8528,24.115,648840.92302454,0
+BC.US,D,20031017,000000,24.0293,24.1327,23.8439,23.9592,481328.36153862,0
+BC.US,D,20031020,000000,24.115,24.5526,24.115,24.3693,375850.91365678,0
+BC.US,D,20031021,000000,24.5103,24.519,24.2825,24.3348,285993.59185307,0
+BC.US,D,20031022,000000,24.2499,24.2499,23.8705,24.1061,347228.21965074,0
+BC.US,D,20031023,000000,24.0293,24.3515,23.7208,24.3348,654773.04027441,0
+BC.US,D,20031024,000000,24.3771,24.7232,24.0794,24.316,677349.98659924,0
+BC.US,D,20031027,000000,24.3259,25.1882,24.3259,25.1598,615202.25712126,0
+BC.US,D,20031028,000000,25.1421,25.7738,25.1421,25.5984,829469.68286968,0
+BC.US,D,20031029,000000,25.5608,25.897,25.4742,25.8704,630028.99929494,0
+BC.US,D,20031030,000000,25.8704,25.9957,25.492,25.9769,770738.98279097,0
+BC.US,D,20031031,000000,26.1306,26.1306,25.7817,26.0211,409375.94912874,0
+BC.US,D,20031103,000000,26.0211,26.1148,25.9246,26.0468,266641.92357464,0
+BC.US,D,20031104,000000,26.0468,26.2942,25.823,26.038,383055.28591456,0
+BC.US,D,20031105,000000,26.038,26.1759,25.8704,26.1671,588288.07781487,0
+BC.US,D,20031106,000000,26.1582,26.4125,26.0615,26.4125,496153.07459746,0
+BC.US,D,20031107,000000,26.31,26.9654,26.2844,26.7545,1190606.4702267,0
+BC.US,D,20031110,000000,26.7467,26.8274,26.3524,26.3948,642570.95815295,0
+BC.US,D,20031111,000000,26.31,26.3859,26.1306,26.1759,605850.06679984,0
+BC.US,D,20031112,000000,26.1936,26.7043,26.1759,26.6589,524432.84819465,0
+BC.US,D,20031113,000000,26.5288,26.8777,26.4727,26.6155,518844.66591104,0
+BC.US,D,20031114,000000,26.6155,26.7545,26.3267,26.4125,364560.91865822,0
+BC.US,D,20031117,000000,26.4125,26.4125,25.7049,25.958,340045.15309883,0
+BC.US,D,20031118,000000,25.958,26.2094,25.7985,25.8319,254064.45520684,0
+BC.US,D,20031119,000000,25.9148,26.0468,25.764,25.9393,334569.58668913,0
+BC.US,D,20031120,000000,25.823,26.1484,25.7915,25.8409,292490.81758732,0
+BC.US,D,20031121,000000,25.6505,26.0044,25.6072,25.9769,308569.52362048,0
+BC.US,D,20031124,000000,25.967,26.1148,25.8871,26.0547,407890.63706207,0
+BC.US,D,20031125,000000,26.0134,26.1759,25.9246,26.0468,421346.71215784,0
+BC.US,D,20031126,000000,26.2193,26.2193,25.9246,26.0981,278122.65536865,0
+BC.US,D,20031128,000000,26.1306,26.3613,26.1306,26.3524,221448.46318551,0
+BC.US,D,20031201,000000,26.3524,26.5712,26.2844,26.5555,320315.05490178,0
+BC.US,D,20031202,000000,26.4125,26.4727,26.2193,26.31,332631.78201198,0
+BC.US,D,20031203,000000,26.31,26.7043,26.2193,26.6589,672218.3551558,0
+BC.US,D,20031204,000000,26.5288,26.6766,26.4814,26.6501,451682.99365062,0
+BC.US,D,20031205,000000,26.4814,26.6057,26.1484,26.1759,666178.69481913,0
+BC.US,D,20031208,000000,26.0468,26.3435,25.9769,26.3002,617710.24306988,0
+BC.US,D,20031209,000000,26.3524,26.4727,26.1484,26.1936,441759.6075003,0
+BC.US,D,20031210,000000,26.0882,26.3179,25.9296,25.9769,708479.65199647,0
+BC.US,D,20031211,000000,26.1238,26.5199,26.1238,26.5199,431721.57636122,0
+BC.US,D,20031212,000000,26.4814,26.792,26.3346,26.792,497409.09668662,0
+BC.US,D,20031215,000000,26.9201,27.1409,26.8452,26.8718,664010.58560706,0
+BC.US,D,20031216,000000,26.7821,26.8777,26.239,26.8777,834601.31431313,0
+BC.US,D,20031217,000000,26.8777,27.0285,26.6678,27.0285,357604.09841155,0
+BC.US,D,20031218,000000,27.0285,27.6485,26.9841,27.6485,523636.42061793,0
+BC.US,D,20031219,000000,27.7116,27.8791,27.4681,27.8427,1134503.4738724,0
+BC.US,D,20031222,000000,27.8427,28.0536,27.7116,28.025,389417.57551161,0
+BC.US,D,20031223,000000,27.7904,27.7904,27.3686,27.5372,652830.16281016,0
+BC.US,D,20031224,000000,27.5982,27.7372,27.3587,27.6929,102856.8460593,0
+BC.US,D,20031226,000000,27.6929,27.8791,27.6406,27.8525,83127.762419674,0
+BC.US,D,20031229,000000,27.8614,28.025,27.8427,27.9235,326588.06344563,0
+BC.US,D,20031230,000000,28.0182,28.0182,27.7529,27.9985,270823.92927055,0
+BC.US,D,20031231,000000,27.9324,28.1325,27.8713,27.9157,460690.23444834,0
+BC.US,D,20040102,000000,27.9728,28.2399,27.9648,28.0082,325448.71546006,0
+BC.US,D,20040105,000000,27.9818,28.2133,27.9067,28.1512,464454.24248614,0
+BC.US,D,20040106,000000,28.0595,28.0595,27.7461,27.8003,345514.63216399,0
+BC.US,D,20040107,000000,27.6249,27.7027,27.4031,27.5628,795489.11111498,0
+BC.US,D,20040108,000000,27.4938,27.9067,27.4494,27.7717,366724.9696406,0
+BC.US,D,20040109,000000,27.6249,27.7629,27.4494,27.7195,370258.67314346,0
+BC.US,D,20040112,000000,27.7116,27.9728,27.7027,27.8338,385543.99527217,0
+BC.US,D,20040113,000000,27.6929,28.3858,27.6929,28.3148,691717.1342605,0
+BC.US,D,20040114,000000,28.368,28.8944,28.368,28.6775,412456.14546371,0
+BC.US,D,20040115,000000,28.6775,29.9993,28.5022,29.9716,958896.77326911,0
+BC.US,D,20040116,000000,30.7631,31.4837,30.4743,31.1752,1619937.7493002,0
+BC.US,D,20040120,000000,30.9553,31.3585,30.5187,30.9987,660471.80931708,0
+BC.US,D,20040121,000000,30.8706,31.7972,30.5877,31.7972,545984.07696525,0
+BC.US,D,20040122,000000,31.7458,31.7458,31.1752,31.5714,777357.95541592,0
+BC.US,D,20040123,000000,31.5291,31.6995,31.4373,31.6394,567649.95072458,0
+BC.US,D,20040126,000000,31.5291,31.9105,31.323,31.8868,455899.49429889,0
+BC.US,D,20040127,000000,31.9903,32.0356,31.6542,32.0091,649527.77839964,0
+BC.US,D,20040128,000000,31.9637,32.3156,31.124,31.124,825249.12399173,0
+BC.US,D,20040129,000000,31.9637,31.9637,30.7798,31.0431,987858.32945429,0
+BC.US,D,20040130,000000,31.0431,31.0431,30.1057,30.5601,950911.19179594,0
+BC.US,D,20040202,000000,30.7798,31.3496,30.7798,31.1476,794345.70489971,0
+BC.US,D,20040203,000000,30.8519,31.5714,30.8262,31.5526,531845.20472407,0
+BC.US,D,20040204,000000,31.115,31.5458,31.0244,31.4196,728208.73563611,0
+BC.US,D,20040205,000000,31.3496,31.5458,31.2994,31.393,1009751.4640763,0
+BC.US,D,20040206,000000,31.4108,31.5714,31.2561,31.5526,591138.98417232,0
+BC.US,D,20040209,000000,31.4837,32.0091,31.4837,31.8523,677920.16787074,0
+BC.US,D,20040210,000000,31.9637,32.1401,31.7094,32.1401,875421.0176535,0
+BC.US,D,20040211,000000,32.1401,32.8803,32.1401,32.8429,881010.21449453,0
+BC.US,D,20040212,000000,32.9287,32.9287,32.6221,32.6221,405611.94109094,0
+BC.US,D,20040213,000000,32.5098,32.7976,32.1401,32.6764,552598.99136051,0
+BC.US,D,20040217,000000,32.8429,33.7369,32.7828,33.4392,1040430.6659779,0
+BC.US,D,20040218,000000,33.7655,33.8532,33.5949,33.6384,559782.05791243,0
+BC.US,D,20040219,000000,33.5871,33.6728,33.3682,33.4392,947489.08960955,0
+BC.US,D,20040220,000000,33.4392,33.517,32.9976,33.1691,473689.75870396,0
+BC.US,D,20040223,000000,33.2619,33.321,32.8942,33.0243,382920.34977736,0
+BC.US,D,20040224,000000,32.6674,32.6842,32.2012,32.5373,669710.36920715,0
+BC.US,D,20040225,000000,32.6221,33.3959,32.5463,33.2706,591029.41197069,0
+BC.US,D,20040226,000000,33.321,33.7458,32.8942,33.5357,597187.77552579,0
+BC.US,D,20040227,000000,33.7202,34.762,33.6728,34.5174,1559843.4840455,0
+BC.US,D,20040301,000000,34.3746,34.6062,33.862,34.5964,1017050.1901744,0
+BC.US,D,20040302,000000,34.6408,35.0438,34.5964,34.9207,701751.10716989,0
+BC.US,D,20040303,000000,35.0351,35.0351,34.5531,34.7984,609955.98068905,0
+BC.US,D,20040304,000000,34.9897,34.9985,34.2957,34.6319,471637.30903806,0
+BC.US,D,20040305,000000,34.2022,34.895,34.2022,34.4919,732086.37410524,0
+BC.US,D,20040308,000000,34.903,35.5949,34.7718,35.3316,1000173.0274497,0
+BC.US,D,20040309,000000,36.2591,36.6987,36.0709,36.2177,1530419.2896757,0
+BC.US,D,20040310,000000,36.131,36.3607,35.8323,36.0798,980559.6033562,0
+BC.US,D,20040311,000000,35.6037,35.6451,34.3056,34.483,1616061.1253886,0
+BC.US,D,20040312,000000,34.4919,35.3849,34.3569,35.3849,851701.67967083,0
+BC.US,D,20040315,000000,35.3849,35.6362,34.7265,35.0163,1107132.7437259,0
+BC.US,D,20040316,000000,35.0605,35.2883,34.7433,35.0438,1005763.2388481,0
+BC.US,D,20040317,000000,35.1296,35.244,34.8596,35.1651,1139975.9966099,0
+BC.US,D,20040318,000000,35.0774,35.1395,34.9275,35.0528,710534.13077722,0
+BC.US,D,20040319,000000,34.9897,35.2518,34.5964,34.6062,916816.98960991,0
+BC.US,D,20040322,000000,34.419,34.419,33.6551,33.9656,846801.36731974,0
+BC.US,D,20040323,000000,34.2878,34.2878,33.6551,33.8335,668570.00666417,0
+BC.US,D,20040324,000000,33.8433,34.2022,33.7723,33.937,777239.25219748,0
+BC.US,D,20040325,000000,34.0257,34.3569,33.6295,34.2711,671875.43474697,0
+BC.US,D,20040326,000000,34.278,34.8162,34.1125,34.4544,629686.0788861,0
+BC.US,D,20040329,000000,34.6408,35.3061,34.5964,35.1739,556021.0935469,0
+BC.US,D,20040330,000000,34.9897,35.2617,34.7433,35.2262,420208.3787297,0
+BC.US,D,20040331,000000,35.2114,35.8501,35.1208,35.8088,503449.7715807,0
+BC.US,D,20040401,000000,35.7367,35.7467,34.9207,35.0438,697306.33110153,0
+BC.US,D,20040402,000000,35.0774,36.3685,35.0774,36.3518,1016025.4871776,0
+BC.US,D,20040405,000000,36.3518,36.8318,36.2868,36.8318,642003.82055373,0
+BC.US,D,20040406,000000,36.8318,37.2261,36.6229,36.7343,873143.33623979,0
+BC.US,D,20040407,000000,36.7727,36.7727,36.1576,36.6051,487716.01507122,0
+BC.US,D,20040408,000000,36.7905,36.9195,35.7831,36.062,432978.6130078,0
+BC.US,D,20040412,000000,36.062,36.7431,36.062,36.6909,339811.80489164,0
+BC.US,D,20040413,000000,36.614,36.9718,36.0255,36.0255,946352.78529625,0
+BC.US,D,20040414,000000,35.9536,36.4799,35.7555,36.4799,925142.44781965,0
+BC.US,D,20040415,000000,36.4799,36.9195,36.3065,36.7816,1162212.0516407,0
+BC.US,D,20040416,000000,36.8318,37.3601,36.614,37.3147,818066.05743981,0
+BC.US,D,20040419,000000,37.4882,37.4882,37.0683,37.2261,807003.32330391,0
+BC.US,D,20040420,000000,38.1457,39.0259,37.1374,37.2517,2071047.5180071,0
+BC.US,D,20040421,000000,37.4439,38.1181,37.4202,38.1181,1050119.6893637,0
+BC.US,D,20040422,000000,38.06,38.262,37.7957,37.9279,957868.01204261,0
+BC.US,D,20040423,000000,38.06,38.0846,37.5493,37.71,637326.71083561,0
+BC.US,D,20040426,000000,37.8805,38.06,37.576,37.6549,526258.03699788,0
+BC.US,D,20040427,000000,37.6647,37.6647,36.3685,36.5706,1266096.6443692,0
+BC.US,D,20040428,000000,36.3518,36.9018,36.3065,36.8407,1213870.2719266,0
+BC.US,D,20040429,000000,36.6544,36.9018,36.0966,36.3932,1103605.1275675,0
+BC.US,D,20040430,000000,36.131,36.4198,35.8678,36.0532,694340.77975531,0
+BC.US,D,20040503,000000,35.9536,36.3932,35.7831,36.3932,696731.07704292,0
+BC.US,D,20040504,000000,36.2177,36.8318,36.1399,36.5706,779638.6805019,0
+BC.US,D,20040505,000000,36.4799,36.9639,36.1744,36.9018,585899.80964209,0
+BC.US,D,20040506,000000,36.824,36.824,35.7831,35.9241,633451.10148132,0
+BC.US,D,20040507,000000,35.8895,35.9063,34.5531,34.5531,848396.25158805,0
+BC.US,D,20040510,000000,33.937,34.1125,33.4491,33.6728,1734312.8657782,0
+BC.US,D,20040511,000000,33.8906,34.5441,33.8906,34.4919,738699.25938566,0
+BC.US,D,20040512,000000,34.5531,34.9364,33.5357,34.9118,1624956.7648698,0
+BC.US,D,20040513,000000,34.3322,35.0261,34.3322,34.6486,1484237.650357,0
+BC.US,D,20040514,000000,34.6555,34.8861,34.3746,34.7984,600718.4353564,0
+BC.US,D,20040517,000000,34.6822,34.689,33.5013,33.7369,1079994.3472291,0
+BC.US,D,20040518,000000,33.937,34.5264,33.8246,34.4465,362509.48354975,0
+BC.US,D,20040519,000000,34.5964,35.8166,34.5964,34.9897,1092083.8134766,0
+BC.US,D,20040520,000000,34.963,35.2262,34.762,34.9719,594446.44136996,0
+BC.US,D,20040521,000000,35.0774,35.3238,34.6486,34.6979,737441.20818165,0
+BC.US,D,20040524,000000,34.7915,35.1838,34.5964,35.0685,932099.26806632,0
+BC.US,D,20040525,000000,35.1208,35.6914,34.9453,35.6136,1197673.8772324,0
+BC.US,D,20040526,000000,35.6549,36.5706,35.5949,36.3065,1194595.7100123,0
+BC.US,D,20040527,000000,36.0886,36.0966,35.2173,35.447,1150241.2886116,0
+BC.US,D,20040528,000000,35.447,35.7467,35.2617,35.5179,1628603.0842466,0
+BC.US,D,20040601,000000,35.5179,35.5179,34.9719,35.1483,1217856.4680399,0
+BC.US,D,20040602,000000,35.1838,35.7899,35.0261,35.5328,1248424.068625,0
+BC.US,D,20040603,000000,35.4292,35.4292,34.762,34.762,753184.09570794,0
+BC.US,D,20040604,000000,34.9453,35.1129,34.762,35.0351,368092.59304625,0
+BC.US,D,20040607,000000,35.2518,35.9989,35.2026,35.9989,570388.24120816,0
+BC.US,D,20040608,000000,36.0432,36.0966,35.6826,35.8678,585213.96882442,0
+BC.US,D,20040609,000000,35.8678,35.9241,35.718,35.7732,427047.51031535,0
+BC.US,D,20040610,000000,35.6914,35.8088,35.4381,35.7999,688527.36572389,0
+BC.US,D,20040614,000000,35.7999,35.859,35.6195,35.8255,539260.60492576,0
+BC.US,D,20040615,000000,35.8255,36.2089,35.7467,36.131,787729.77594702,0
+BC.US,D,20040616,000000,36.1399,36.3518,36.0532,36.2089,486231.71756198,0
+BC.US,D,20040617,000000,36.2177,36.7254,35.9536,36.6623,739268.42609973,0
+BC.US,D,20040618,000000,36.5252,36.6051,36.2089,36.2414,718175.77728415,0
+BC.US,D,20040621,000000,36.0432,36.3252,35.9901,35.9901,274477.35054929,0
+BC.US,D,20040622,000000,35.9802,35.9802,35.2695,35.6826,603685.00126004,0
+BC.US,D,20040623,000000,35.6826,35.8255,35.5258,35.6037,582926.14183649,0
+BC.US,D,20040624,000000,35.5179,35.5179,34.9118,34.9807,967447.46322668,0
+BC.US,D,20040625,000000,34.9985,35.3849,34.9985,35.1936,786367.22532849,0
+BC.US,D,20040628,000000,35.4115,35.6737,34.9897,35.1651,723992.23498784,0
+BC.US,D,20040629,000000,35.1651,35.5949,35.1651,35.3494,460803.86487967,0
+BC.US,D,20040630,000000,35.3937,35.859,35.2026,35.7831,418496.82035779,0
+BC.US,D,20040701,000000,35.4736,35.4736,34.3746,34.3746,1419469.3190565,0
+BC.US,D,20040702,000000,34.4643,34.4643,33.8058,34.1125,608477.77052434,0
+BC.US,D,20040706,000000,34.1499,34.2465,33.2441,33.2441,815100.50609358,0
+BC.US,D,20040707,000000,33.321,33.7102,32.9287,33.1849,801985.3222918,0
+BC.US,D,20040708,000000,33.1849,33.1849,32.1657,32.1835,1173730.3220593,0
+BC.US,D,20040709,000000,32.1835,32.5905,32.1835,32.3619,728666.3010337,0
+BC.US,D,20040712,000000,32.4023,32.4447,32.1313,32.2278,665605.46987537,0
+BC.US,D,20040713,000000,32.3619,32.8803,32.3619,32.6911,1507958.002897,0
+BC.US,D,20040714,000000,32.7976,33.2195,32.6674,32.8163,939622.21135481,0
+BC.US,D,20040715,000000,32.904,33.0597,32.6044,32.6487,674272.83393653,0
+BC.US,D,20040716,000000,32.7245,32.7976,32.079,32.1154,1521524.664752,0
+BC.US,D,20040719,000000,32.1914,32.2012,31.323,31.3772,1059924.3722955,0
+BC.US,D,20040720,000000,31.465,31.7882,31.0509,31.7882,982158.54585419,0
+BC.US,D,20040721,000000,32.0091,32.283,31.4108,31.4925,726158.31508507,0
+BC.US,D,20040722,000000,31.3072,31.5112,30.4743,31.1752,1226071.3394906,0
+BC.US,D,20040723,000000,30.8706,30.9987,30.2624,30.5601,693315.06220107,0
+BC.US,D,20040726,000000,30.7798,30.983,30.3935,30.57,626150.34626839,0
+BC.US,D,20040727,000000,30.5601,30.5789,30.2988,30.43,807231.598724,0
+BC.US,D,20040728,000000,30.4743,30.7168,30.4576,30.641,1925657.3811207,0
+BC.US,D,20040729,000000,31.8356,34.1588,31.3496,33.9193,3139071.1022071,0
+BC.US,D,20040730,000000,33.8335,34.2286,33.6295,34.2286,630141.61516884,0
+BC.US,D,20040802,000000,34.2286,34.4919,33.7655,34.4732,693427.67807498,0
+BC.US,D,20040803,000000,34.2022,34.5964,33.6295,33.6295,801871.69186047,0
+BC.US,D,20040804,000000,33.6295,34.2386,33.1337,34.0167,637093.36262841,0
+BC.US,D,20040805,000000,33.8532,33.8906,32.2979,32.3066,1219456.4250954,0
+BC.US,D,20040806,000000,32.3156,32.3156,31.7795,31.8444,1001538.6217404,0
+BC.US,D,20040809,000000,32.0091,32.5176,32.0091,32.1559,386114.17654366,0
+BC.US,D,20040810,000000,32.2732,33.2105,32.2732,33.1938,589544.09990402,0
+BC.US,D,20040811,000000,32.972,33.1612,32.5176,32.9474,545757.83066,0
+BC.US,D,20040812,000000,32.8863,32.9287,32.3698,32.5463,641882.07366302,0
+BC.US,D,20040813,000000,32.5463,32.6221,32.0179,32.0445,605850.06679984,0
+BC.US,D,20040816,000000,32.1835,33.1938,32.1254,33.1514,742688.49917128,0
+BC.US,D,20040817,000000,33.0143,33.527,32.9641,33.1691,496382.36457497,0
+BC.US,D,20040818,000000,33.387,34.2022,33.3584,34.1499,706314.58645668,0
+BC.US,D,20040819,000000,33.8906,34.0848,33.5437,33.7723,370149.10094183,0
+BC.US,D,20040820,000000,33.7723,34.1666,33.5684,34.1302,419060.91428475,0
+BC.US,D,20040823,000000,34.3499,34.7265,34.2109,34.3667,356236.47500589,0
+BC.US,D,20040824,000000,34.4643,34.9118,33.5437,33.6215,934950.1744238,0
+BC.US,D,20040825,000000,33.8058,33.9103,33.2864,33.7891,625350.87501939,0
+BC.US,D,20040826,000000,33.9813,35.0528,33.798,34.0424,565826.79103621,0
+BC.US,D,20040827,000000,34.1302,34.2711,33.9656,34.1125,261361.15219008,0
+BC.US,D,20040830,000000,34.1588,34.4544,33.9557,34.3825,390901.87302085,0
+BC.US,D,20040831,000000,34.3322,34.5618,34.2386,34.4732,1082620.0218388,0
+BC.US,D,20040901,000000,34.3746,34.8861,34.2286,34.3145,923884.39661564,0
+BC.US,D,20040902,000000,34.3145,34.5353,34.1666,34.2878,765951.28631377,0
+BC.US,D,20040903,000000,34.2878,34.4091,34.2465,34.3421,435599.21483035,0
+BC.US,D,20040907,000000,34.3499,36.4375,34.3322,36.343,2284518.5161788,0
+BC.US,D,20040908,000000,36.3065,36.411,35.9802,35.9989,916931.63459864,0
+BC.US,D,20040909,000000,35.8678,36.2779,35.5179,35.7555,1416843.6444468,0
+BC.US,D,20040910,000000,35.8255,36.3252,35.5593,36.2779,576547.61932068,0
+BC.US,D,20040913,000000,36.2779,36.7254,36.1576,36.6987,567194.41444185,0
+BC.US,D,20040914,000000,36.6987,37.166,36.6455,36.9895,813733.89724536,0
+BC.US,D,20040915,000000,37.0516,37.095,36.1399,36.4563,462624.99545322,0
+BC.US,D,20040916,000000,36.4563,36.7983,36.4277,36.7905,300132.46409425,0
+BC.US,D,20040917,000000,36.8318,37.1827,36.8318,36.9442,395915.81580328,0
+BC.US,D,20040920,000000,36.9195,37.2192,36.8684,37.1039,388505.48838869,0
+BC.US,D,20040921,000000,37.1729,37.8718,37.1729,37.8638,957982.65703137,0
+BC.US,D,20040922,000000,37.7957,37.918,37.5593,37.7623,725698.72057264,0
+BC.US,D,20040923,000000,37.8805,38.1811,37.7702,38.0934,922405.17189351,0
+BC.US,D,20040924,000000,38.0934,38.2867,38.0934,38.2364,407090.15125565,0
+BC.US,D,20040927,000000,38.2364,38.2689,37.7879,37.8037,674156.15983294,0
+BC.US,D,20040928,000000,37.8037,38.6819,37.8037,38.541,1066315.0695004,0
+BC.US,D,20040929,000000,38.9106,39.7277,38.7607,39.6291,1337024.3537822,0
+BC.US,D,20040930,000000,39.2526,40.2521,39.2437,40.1298,894011.76786498,0
+BC.US,D,20041001,000000,40.1298,40.5162,39.9977,40.5162,829469.68286968,0
+BC.US,D,20041004,000000,40.7271,41.1529,40.5516,40.6611,656256.32322623,0
+BC.US,D,20041005,000000,40.6197,40.6197,39.9623,40.1644,753981.53784209,0
+BC.US,D,20041006,000000,40.2333,40.7074,40.2077,40.5162,730716.72158475,0
+BC.US,D,20041007,000000,40.6877,41.0524,40.5753,40.6699,976799.6535481,0
+BC.US,D,20041008,000000,40.6611,40.6877,39.5936,39.6804,976225.4140469,0
+BC.US,D,20041011,000000,39.8145,39.9977,39.5858,39.7967,948518.86539348,0
+BC.US,D,20041012,000000,39.7277,39.7779,39.3392,39.6991,541764.53264471,0
+BC.US,D,20041013,000000,39.7967,40.1644,39.2714,39.4004,745654.05051749,0
+BC.US,D,20041014,000000,39.4004,39.5591,39.1461,39.1914,638920.58054649,0
+BC.US,D,20041015,000000,39.4103,40.1298,39.4004,40.0786,630481.49190541,0
+BC.US,D,20041018,000000,40.0332,40.2077,39.5502,39.8656,525455.52207661,0
+BC.US,D,20041019,000000,40.0588,40.3397,39.6804,39.8479,700610.7446269,0
+BC.US,D,20041020,000000,39.6705,40.189,39.2851,40.189,727977.41654377,0
+BC.US,D,20041021,000000,40.2935,40.9509,40.122,40.8819,664919.62905771,0
+BC.US,D,20041022,000000,40.7351,41.0613,39.8569,39.9623,590002.67985903,0
+BC.US,D,20041025,000000,39.7277,40.2935,39.5591,40.2155,508011.22175265,0
+BC.US,D,20041026,000000,40.4709,41.7522,40.3309,41.6792,1298596.9768443,0
+BC.US,D,20041027,000000,41.6792,42.6185,41.4269,42.3268,1328928.1855499,0
+BC.US,D,20041028,000000,41.6545,41.6625,40.603,41.216,1513777.5042731,0
+BC.US,D,20041029,000000,41.216,41.4781,40.9213,41.1461,689553.08327812,0
+BC.US,D,20041101,000000,41.0268,41.0268,40.2521,40.4196,1044985.0142479,0
+BC.US,D,20041102,000000,40.3397,41.1815,40.2698,40.8306,590114.28117552,0
+BC.US,D,20041103,000000,40.8306,40.9991,40.2254,40.4709,996522.64984319,0
+BC.US,D,20041104,000000,40.5665,42.0764,40.3841,42.0183,811906.67932728,0
+BC.US,D,20041105,000000,42.0923,42.8295,41.8557,42.041,746453.5217665,0
+BC.US,D,20041108,000000,42.4461,42.4461,41.7423,41.9798,534697.12563896,0
+BC.US,D,20041109,000000,42.0923,42.3032,41.8724,42.0094,678034.81285949,0
+BC.US,D,20041110,000000,42.0499,42.3032,41.5649,41.9257,680199.87839929,0
+BC.US,D,20041111,000000,42.0499,42.522,42.0233,42.4185,265581.71106805,0
+BC.US,D,20041112,000000,42.4648,43.6811,42.1465,43.6811,838822.88774852,0
+BC.US,D,20041115,000000,43.7176,43.7176,43.0572,43.2997,554765.07145774,0
+BC.US,D,20041116,000000,43.276,43.276,42.6462,42.6462,522610.70306369,0
+BC.US,D,20041117,000000,42.8828,43.2691,42.4008,42.5318,499799.39397423,0
+BC.US,D,20041118,000000,42.1365,42.243,41.559,41.8222,577228.38735124,0
+BC.US,D,20041119,000000,42.0094,42.1365,40.9794,41.2328,1068363.4609365,0
+BC.US,D,20041122,000000,41.2416,41.5501,41.2249,41.4348,735390.78763061,0
+BC.US,D,20041123,000000,41.5649,42.0854,41.5649,42.0499,808147.7440766,0
+BC.US,D,20041124,000000,42.0499,43.0671,41.9897,43.0474,891161.87606493,0
+BC.US,D,20041126,000000,43.1913,43.3648,42.802,43.2691,237300.92291343,0
+BC.US,D,20041129,000000,43.3095,43.3095,42.4648,42.592,464904.70598178,0
+BC.US,D,20041130,000000,42.5732,43.0217,42.522,42.8117,637326.71083561,0
+BC.US,D,20041201,000000,42.7516,43.5905,42.7516,43.5905,561153.73954777,0
+BC.US,D,20041202,000000,43.5905,43.5905,42.9804,43.1813,1225273.8973565,0
+BC.US,D,20041203,000000,43.1813,43.5145,43.0079,43.2356,460006.42274553,0
+BC.US,D,20041206,000000,43.3648,43.4278,42.8758,43.209,582134.78704687,0
+BC.US,D,20041207,000000,43.1449,43.2356,42.5407,42.5644,541995.85173706,0
+BC.US,D,20041208,000000,42.5644,43.0306,42.5486,42.8197,433779.09881422,0
+BC.US,D,20041209,000000,42.7516,42.8995,42.4461,42.7872,610642.83606414,0
+BC.US,D,20041210,000000,43.5401,43.5401,41.5847,41.7896,964937.4481632,0
+BC.US,D,20041213,000000,42.0923,42.1465,41.2603,42.0094,681793.74811018,0
+BC.US,D,20041214,000000,41.9798,42.4796,41.7896,42.3564,794345.70489971,0
+BC.US,D,20041215,000000,42.312,42.4373,41.4526,41.7148,716803.08109138,0
+BC.US,D,20041216,000000,42.9251,43.0384,41.7423,42.1278,1041680.6007226,0
+BC.US,D,20041217,000000,41.5649,41.9178,41.1461,41.3126,1206571.5458285,0
+BC.US,D,20041220,000000,41.3835,41.7079,41.0849,41.4092,690236.89498094,0
+BC.US,D,20041221,000000,41.5649,42.1465,41.3303,42.1011,750098.82658585,0
+BC.US,D,20041222,000000,42.1011,42.8659,42.1011,42.8659,827528.83452027,0
+BC.US,D,20041223,000000,42.8561,43.5718,42.7516,43.4534,641544.2260413,0
+BC.US,D,20041227,000000,43.4022,43.4022,42.4648,42.5131,621359.60611893,0
+BC.US,D,20041228,000000,42.4008,43.3095,42.4008,43.276,442786.33961195,0
+BC.US,D,20041229,000000,43.2691,43.5718,42.9804,43.4801,304694.92882363,0
+BC.US,D,20041230,000000,43.4801,43.4801,42.8295,43.3184,440959.12169387,0
+BC.US,D,20041231,000000,43.3184,43.5057,43.1351,43.412,417814.0232124,0
+BC.US,D,20050103,000000,43.412,43.6368,42.4461,42.592,999716.47660949,0
+BC.US,D,20050104,000000,42.7083,43.1272,42.0321,42.2618,658535.01919737,0
+BC.US,D,20050105,000000,42.3564,42.6362,41.8991,42.0094,803811.52565246,0
+BC.US,D,20050106,000000,41.9621,41.9897,41.3757,41.829,768808.28001577,0
+BC.US,D,20050107,000000,42.0923,42.1278,41.1726,41.3046,779067.48467298,0
+BC.US,D,20050110,000000,41.1726,42.3751,41.1529,42.2342,862307.86296656,0
+BC.US,D,20050111,000000,42.2519,42.2953,41.2692,41.4871,714640.04466643,0
+BC.US,D,20050112,000000,41.5747,41.7335,41.0524,41.5501,500031.727624,0
+BC.US,D,20050113,000000,41.4348,41.7522,41.0268,41.1815,406293.72367891,0
+BC.US,D,20050114,000000,41.1884,41.7611,41.1815,41.6131,378585.14591064,0
+BC.US,D,20050118,000000,41.216,42.6185,41.0672,42.5584,506414.3083695,0
+BC.US,D,20050119,000000,42.6185,42.7004,41.7522,41.829,370375.34724707,0
+BC.US,D,20050120,000000,42.0233,42.4875,42.0183,42.1899,1022750.9883319,0
+BC.US,D,20050121,000000,42.2786,42.4648,41.8724,42.0094,937341.48626883,0
+BC.US,D,20050124,000000,42.1365,42.2253,41.8222,41.8557,744173.81123794,0
+BC.US,D,20050125,000000,41.9178,42.3751,41.6891,41.8645,618851.62017029,0
+BC.US,D,20050126,000000,41.9178,42.4008,41.7522,41.8724,968358.53579216,0
+BC.US,D,20050127,000000,39.3739,40.0332,38.7262,39.4626,3606833.8164483,0
+BC.US,D,20050128,000000,39.4626,39.5089,38.8839,39.5089,1201667.1752478,0
+BC.US,D,20050131,000000,39.6035,40.5586,39.2358,40.4462,1310567.7398733,0
+BC.US,D,20050201,000000,40.4462,40.8661,40.4462,40.6877,1431556.7561891,0
+BC.US,D,20050202,000000,40.7813,40.8573,39.8756,40.2935,1337252.6292022,0
+BC.US,D,20050203,000000,40.3132,40.8069,40.2155,40.7892,919324.97555853,0
+BC.US,D,20050204,000000,40.8159,41.2859,40.3763,41.2859,949775.90204006,0
+BC.US,D,20050207,000000,41.2859,41.6545,41.216,41.35,992079.90288968,0
+BC.US,D,20050208,000000,41.4526,41.5058,40.7892,40.7892,667656.90498384,0
+BC.US,D,20050209,000000,40.9509,41.1302,39.4626,39.4626,991622.33749208,0
+BC.US,D,20050210,000000,39.5591,40.3397,39.5247,40.2254,976568.33445574,0
+BC.US,D,20050211,000000,40.2254,40.4196,39.6617,40.0154,745425.77509742,0
+BC.US,D,20050214,000000,39.1096,39.2437,38.4976,38.541,1818124.4399007,0
+BC.US,D,20050215,000000,38.5252,38.6997,38.3408,38.6306,958896.77326911,0
+BC.US,D,20050216,000000,38.5853,38.6041,37.9742,38.532,736075.61389085,0
+BC.US,D,20050217,000000,38.5488,40.4964,38.4453,40.1831,1818809.266161,0
+BC.US,D,20050218,000000,40.3219,41.1529,40.2521,40.2835,1699986.3299424,0
+BC.US,D,20050222,000000,41.216,42.4461,40.8069,40.8396,1619594.8288914,0
+BC.US,D,20050223,000000,41.216,41.2328,40.5753,41.1726,872800.41583095,0
+BC.US,D,20050224,000000,41.35,41.35,40.4462,41.216,616112.31512931,0
+BC.US,D,20050225,000000,40.9991,41.216,40.5064,40.9696,648042.46633297,0
+BC.US,D,20050228,000000,41.077,41.2416,40.5418,40.8996,694226.13476656,0
+BC.US,D,20050301,000000,40.9991,41.1391,40.5064,41.1115,614974.99625859,0
+BC.US,D,20050302,000000,41.0947,41.1815,40.7635,41.1815,1010547.891653,0
+BC.US,D,20050303,000000,41.216,41.2416,40.6531,41.1815,507898.60587875,0
+BC.US,D,20050304,000000,41.2859,42.0183,41.2603,41.972,616913.81549316,0
+BC.US,D,20050307,000000,41.972,42.0321,40.7813,41.496,818861.47045912,0
+BC.US,D,20050308,000000,41.6131,41.829,41.35,41.4348,626150.34626839,0
+BC.US,D,20050309,000000,41.4348,41.4348,40.6531,40.7271,951707.61937266,0
+BC.US,D,20050310,000000,40.7448,40.8159,39.8055,40.2521,717602.55234039,0
+BC.US,D,20050311,000000,40.3397,40.6107,39.7967,40.1032,516452.33950857,0
+BC.US,D,20050314,000000,40.2935,40.8996,40.2422,40.8917,414389.89191116,0
+BC.US,D,20050315,000000,41.0672,42.0233,40.8306,41.7423,964142.0351439,0
+BC.US,D,20050316,000000,41.7522,41.8645,41.496,41.7079,724334.14083925,0
+BC.US,D,20050317,000000,41.8222,41.829,41.36,41.5058,943955.38610668,0
+BC.US,D,20050318,000000,41.5235,41.6468,40.5064,40.7351,1630202.0267446,0
+BC.US,D,20050321,000000,40.8573,40.9509,40.3032,40.5586,655908.33003029,0
+BC.US,D,20050322,000000,40.6531,40.9794,40.0244,40.0244,705630.77475386,0
+BC.US,D,20050323,000000,40.0421,40.0588,39.3235,39.7277,1086499.6894228,0
+BC.US,D,20050324,000000,39.7277,40.6611,39.6458,40.3841,398658.16451652,0
+BC.US,D,20050328,000000,40.3219,40.5329,40.0943,40.2521,372770.71732179,0
+BC.US,D,20050329,000000,40.2422,40.593,39.4803,39.5157,411087.50750064,0
+BC.US,D,20050330,000000,39.5502,40.392,39.5502,40.2155,386342.45196375,0
+BC.US,D,20050331,000000,40.3397,41.5058,40.2155,41.0849,1012602.3704337,0
+BC.US,D,20050401,000000,41.216,41.5649,41.0524,41.4092,1086610.2761818,0
+BC.US,D,20050404,000000,41.4092,41.4092,40.6276,40.9144,665374.15078302,0
+BC.US,D,20050405,000000,40.9213,41.3757,40.9144,41.3757,470951.46822039,0
+BC.US,D,20050406,000000,41.6545,43.2356,41.5649,43.0937,1637955.274568,0
+BC.US,D,20050407,000000,43.0158,43.6466,42.8374,43.412,1206229.6399771,0
+BC.US,D,20050408,000000,43.3648,43.4889,42.6362,43.0217,833914.45893805,0
+BC.US,D,20050411,000000,43.0217,43.0217,42.312,42.9251,412793.99308544,0
+BC.US,D,20050412,000000,40.9991,41.1391,40.5665,41.1302,2719092.013455,0
+BC.US,D,20050413,000000,41.0613,41.0613,39.4202,39.5858,3020252.2242183,0
+BC.US,D,20050414,000000,39.6804,39.6991,38.8751,39.2289,2369241.1628668,0
+BC.US,D,20050415,000000,39.0584,39.0663,37.4705,37.5493,1993278.6478936,0
+BC.US,D,20050418,000000,37.7278,37.984,37.5079,37.7436,1024803.4379978,0
+BC.US,D,20050419,000000,37.7957,38.7174,37.7021,38.5853,795031.54571739,0
+BC.US,D,20050420,000000,38.5853,39.4103,37.3344,37.3601,829358.0815532,0
+BC.US,D,20050421,000000,37.7524,38.4809,37.5681,38.4532,696850.79481879,0
+BC.US,D,20050422,000000,38.5754,38.5754,37.6223,37.8136,889789.17987218,0
+BC.US,D,20050425,000000,37.9742,38.4532,37.7357,38.2787,816924.68033939,0
+BC.US,D,20050426,000000,39.4626,39.4626,35.7831,36.7431,3197343.2223308,0
+BC.US,D,20050427,000000,36.753,37.0516,35.8166,36.9018,2443927.8075306,0
+BC.US,D,20050428,000000,36.8318,37.5947,36.7816,36.9294,2263419.7800187,0
+BC.US,D,20050429,000000,37.0586,37.4705,36.681,36.8318,1083421.5222026,0
+BC.US,D,20050502,000000,36.8318,37.3601,36.6229,36.7431,678374.68959606,0
+BC.US,D,20050503,000000,36.3932,37.7179,36.3932,37.4005,1142486.0116733,0
+BC.US,D,20050504,000000,37.4882,38.4976,37.3858,37.984,1024803.4379978,0
+BC.US,D,20050505,000000,37.9919,38.2521,37.7957,38.052,776672.11459826,0
+BC.US,D,20050506,000000,38.1181,38.3054,37.9279,38.2295,570501.87163948,0
+BC.US,D,20050509,000000,38.2787,38.3408,37.8982,38.1733,478819.36103256,0
+BC.US,D,20050510,000000,37.7957,37.9466,37.3147,37.4202,726842.12678788,0
+BC.US,D,20050511,000000,37.4202,37.7021,37.0162,37.576,464563.81468778,0
+BC.US,D,20050512,000000,37.5947,37.7879,37.1926,37.233,835055.83603845,0
+BC.US,D,20050513,000000,37.2261,37.4982,36.2,36.5065,646105.67621325,0
+BC.US,D,20050516,000000,36.4799,37.2024,36.3065,37.1295,512806.0201318,0
+BC.US,D,20050517,000000,37.1295,38.06,36.9639,38.0009,710074.53626479,0
+BC.US,D,20050518,000000,38.06,39.2714,38.0166,39.1096,660701.09929459,0
+BC.US,D,20050519,000000,39.0259,39.2851,38.5853,38.8308,350079.12600822,0
+BC.US,D,20050520,000000,38.541,38.5488,37.7702,38.1457,657507.27252829,0
+BC.US,D,20050523,000000,38.4109,39.2092,38.3152,38.9903,569017.57413023,0
+BC.US,D,20050524,000000,38.8405,39.016,38.3655,38.7971,436287.08476286,0
+BC.US,D,20050525,000000,38.5754,38.5754,37.4606,37.5079,810879.94721563,0
+BC.US,D,20050526,000000,37.71,37.8491,37.4795,37.6933,564912.67479845,0
+BC.US,D,20050527,000000,37.7357,37.9742,37.5416,37.8401,298538.59438336,0
+BC.US,D,20050531,000000,37.8313,38.1024,37.2862,37.7436,862307.86296656,0
+BC.US,D,20050601,000000,37.7278,38.7784,37.3444,38.4296,908608.20550375,0
+BC.US,D,20050602,000000,38.4976,39.2191,38.1181,39.1363,627745.23053669,0
+BC.US,D,20050603,000000,39.156,39.3739,38.2295,38.262,561037.06544417,0
+BC.US,D,20050606,000000,38.4109,38.6819,37.9279,38.3812,505505.26491887,0
+BC.US,D,20050607,000000,38.2787,39.2014,38.2196,39.0663,1013974.0520692,0
+BC.US,D,20050608,000000,39.1914,39.3649,38.3231,38.5075,575859.74938817,0
+BC.US,D,20050609,000000,38.4906,38.7607,38.1536,38.6997,605281.91464319,0
+BC.US,D,20050610,000000,38.4976,38.5952,38.1457,38.3321,806779.10611352,0
+BC.US,D,20050613,000000,38.1457,38.3655,37.7879,38.0264,488053.86269294,0
+BC.US,D,20050614,000000,38.0009,38.0698,37.6746,37.7702,709735.67408564,0
+BC.US,D,20050615,000000,37.9279,38.2689,37.5256,37.6223,840754.60508112,0
+BC.US,D,20050616,000000,37.7179,38.1269,37.6647,37.918,685330.49528532,0
+BC.US,D,20050617,000000,37.71,38.1536,37.6381,38.0086,1443070.9683781,0
+BC.US,D,20050620,000000,37.8401,38.0442,37.5493,37.8905,587262.36026063,0
+BC.US,D,20050621,000000,38.0166,39.2092,37.6844,38.946,1050802.486509,0
+BC.US,D,20050622,000000,39.0663,39.3739,38.8751,39.1195,742804.15871745,0
+BC.US,D,20050623,000000,39.0072,39.2851,38.541,38.6622,849310.3678258,0
+BC.US,D,20050624,000000,38.5853,38.672,37.6381,37.9466,778610.93383281,0
+BC.US,D,20050627,000000,38.0166,38.2955,37.9082,38.2196,436627.97605685,0
+BC.US,D,20050628,000000,38.3655,39.427,38.2867,39.0072,745081.84013116,0
+BC.US,D,20050629,000000,39.0663,39.1008,38.1368,38.2955,506986.51875584,0
+BC.US,D,20050630,000000,38.4296,38.5173,37.8718,37.9919,606418.21895649,0
+BC.US,D,20050701,000000,38.4976,38.7538,38.0846,38.7538,429329.24995876,0
+BC.US,D,20050705,000000,38.4906,38.9806,38.1024,38.6622,515654.89737443,0
+BC.US,D,20050706,000000,38.5853,38.5853,36.3685,36.4277,2422722.5428411,0
+BC.US,D,20050707,000000,36.1744,36.2591,36.0432,36.1222,2463883.1374754,0
+BC.US,D,20050708,000000,36.131,36.4878,36.0532,36.3774,1336908.6942359,0
+BC.US,D,20050711,000000,36.4632,36.9995,36.411,36.6987,1024922.1412163,0
+BC.US,D,20050712,000000,36.6544,36.824,36.4799,36.5706,833688.2126328,0
+BC.US,D,20050713,000000,36.5252,37.0339,36.5252,36.6987,940991.8638753,0
+BC.US,D,20050714,000000,37.1827,38.2955,37.1374,38.1024,1641376.362197,0
+BC.US,D,20050715,000000,38.0166,38.6907,38.0166,38.672,1258570.6574084,0
+BC.US,D,20050718,000000,38.6907,38.8405,38.4532,38.7174,802099.96728055,0
+BC.US,D,20050719,000000,38.8061,39.0663,38.7784,38.9706,901649.35614223,0
+BC.US,D,20050720,000000,38.9706,39.1008,38.5952,38.9628,721251.91538943,0
+BC.US,D,20050721,000000,39.6617,41.8724,39.6617,40.9509,2217237.1261426,0
+BC.US,D,20050722,000000,40.9509,40.9509,40.2077,40.6197,868582.90062526,0
+BC.US,D,20050725,000000,39.7277,40.5162,39.7277,40.113,816583.78904541,0
+BC.US,D,20050726,000000,40.0509,40.4196,39.7967,40.2521,795253.73379294,0
+BC.US,D,20050727,000000,40.2521,41.2949,39.5502,40.9055,1220025.5918094,0
+BC.US,D,20050728,000000,40.8661,41.1302,40.2935,40.6699,772680.84569779,0
+BC.US,D,20050729,000000,40.2935,41.1884,40.1731,40.8306,700839.02004698,0
+BC.US,D,20050801,000000,40.9213,41.1027,40.6364,40.6798,464454.24248614,0
+BC.US,D,20050802,000000,40.7635,41.1115,40.6444,40.8917,500943.81474692,0
+BC.US,D,20050803,000000,40.8996,40.9794,39.9977,40.2758,508127.89585625,0
+BC.US,D,20050804,000000,40.3841,40.6276,40.1466,40.4462,760482.82180603,0
+BC.US,D,20050805,000000,40.4541,40.5586,39.3649,39.427,678151.48696309,0
+BC.US,D,20050808,000000,39.427,39.5936,39.2614,39.3038,545868.41741908,0
+BC.US,D,20050809,000000,39.3739,39.9879,39.3739,39.6547,663323.73023197,0
+BC.US,D,20050810,000000,40.0332,40.593,39.8322,40.0421,519186.57176245,0
+BC.US,D,20050811,000000,39.9977,40.2155,39.6547,39.9268,389193.35832121,0
+BC.US,D,20050812,000000,39.7089,39.8055,39.1264,39.5591,352815.38737693,0
+BC.US,D,20050815,000000,39.5089,40.3397,39.3816,40.0943,368774.37563422,0
+BC.US,D,20050816,000000,39.8656,39.9356,39.1008,39.2526,585666.46143489,0
+BC.US,D,20050817,000000,38.8938,39.1461,38.5853,38.9106,526939.81958586,0
+BC.US,D,20050818,000000,38.6139,38.6819,38.1811,38.3231,761046.91573299,0
+BC.US,D,20050819,000000,38.3321,38.5587,38.0166,38.0166,733109.0479872,0
+BC.US,D,20050822,000000,38.06,38.1092,37.1374,37.2261,1179091.2434804,0
+BC.US,D,20050823,000000,37.2695,37.3858,37.166,37.1827,773936.86778696,0
+BC.US,D,20050824,000000,37.1472,37.4795,36.9816,37.0249,724101.80718948,0
+BC.US,D,20050825,000000,37.1729,37.3444,37.0249,37.1127,303552.53716579,0
+BC.US,D,20050826,000000,37.1127,37.2695,36.8407,37.0516,389987.75678309,0
+BC.US,D,20050829,000000,38.1457,38.672,37.5336,38.5075,2176755.2704239,0
+BC.US,D,20050830,000000,38.5173,38.7607,37.6302,37.9742,1626894.5695469,0
+BC.US,D,20050831,000000,38.0698,38.7174,38.0166,38.5853,753981.53784209,0
+BC.US,D,20050901,000000,38.2364,38.9026,37.6844,37.71,1244432.7997246,0
+BC.US,D,20050902,000000,37.6223,38.0009,37.5593,37.7021,674846.0588803,0
+BC.US,D,20050906,000000,38.1368,38.1999,37.9378,37.9919,645987.98755224,0
+BC.US,D,20050907,000000,38.3231,38.9806,38.2521,38.9628,1018874.3644202,0
+BC.US,D,20050908,000000,39.2851,39.4526,38.9628,39.0327,745311.13010866,0
+BC.US,D,20050909,000000,39.1096,39.1096,38.8061,38.9806,345402.01629009,0
+BC.US,D,20050912,000000,39.3739,39.427,39.0427,39.1757,468554.06903082,0
+BC.US,D,20050913,000000,38.5853,38.9263,38.1457,38.7262,666058.97704327,0
+BC.US,D,20050914,000000,38.8405,38.8405,38.1457,38.2364,572325.03132787,0
+BC.US,D,20050915,000000,38.191,38.2295,37.7879,37.8982,408232.54291348,0
+BC.US,D,20050916,000000,38.0264,38.4976,37.9742,38.4532,776672.11459826,0
+BC.US,D,20050919,000000,38.3231,38.3812,36.9639,37.2695,836196.19858143,0
+BC.US,D,20050920,000000,35.1296,35.7555,32.1401,32.427,6894484.8240785,0
+BC.US,D,20050921,000000,32.491,33.2619,32.491,32.7245,2502999.3989033,0
+BC.US,D,20050922,000000,32.7245,33.0961,32.6911,32.8715,1586183.4238508,0
+BC.US,D,20050923,000000,32.8715,33.7458,32.8715,33.6817,1477055.5983625,0
+BC.US,D,20050926,000000,33.798,33.9813,33.2362,33.9281,1604199.9345612,0
+BC.US,D,20050927,000000,33.9813,34.1853,33.4915,33.5437,2467193.6383453,0
+BC.US,D,20050928,000000,33.5871,33.8058,32.9641,32.9641,1465650.9583752,0
+BC.US,D,20050929,000000,32.8803,32.9888,31.9193,32.6576,2159535.1872903,0
+BC.US,D,20050930,000000,32.6991,33.3288,32.5531,33.0864,846572.07734223,0
+BC.US,D,20051003,000000,32.9474,33.5781,32.7542,33.4224,1338395.02086,0
+BC.US,D,20051004,000000,33.4146,33.9103,33.2796,33.2933,1025375.6483841,0
+BC.US,D,20051005,000000,32.8863,32.8942,32.0002,32.1401,1161186.3340865,0
+BC.US,D,20051006,000000,32.0701,32.2445,31.5871,32.2368,1277728.5452191,0
+BC.US,D,20051007,000000,32.4447,32.7245,32.3767,32.5708,896742.95644659,0
+BC.US,D,20051010,000000,32.7068,32.7442,32.3698,32.4447,766409.86626878,0
+BC.US,D,20051011,000000,32.4447,32.6576,32.3244,32.4536,973602.78310952,0
+BC.US,D,20051012,000000,32.4447,32.6674,32.2732,32.4023,867670.81350236,0
+BC.US,D,20051013,000000,32.491,32.6221,31.5014,31.6917,1837169.7118376,0
+BC.US,D,20051014,000000,32.2278,32.418,31.4373,31.7094,1388566.9145219,0
+BC.US,D,20051017,000000,31.7458,32.3333,31.6227,32.2732,523063.19567415,0
+BC.US,D,20051018,000000,32.3156,32.4023,31.8523,32.088,787962.1095968,0
+BC.US,D,20051019,000000,32.0523,32.1559,31.5211,32.0179,639262.48639789,0
+BC.US,D,20051020,000000,32.0268,32.904,31.8523,32.2368,1060610.2131132,0
+BC.US,D,20051021,000000,32.2278,32.491,31.6542,32.2979,1034725.8095907,0
+BC.US,D,20051024,000000,32.3244,32.904,32.2278,32.8616,686588.54648932,0
+BC.US,D,20051025,000000,32.8863,33.321,32.6044,32.9207,993561.15672665,0
+BC.US,D,20051026,000000,32.9287,33.0961,32.2278,32.561,1322996.0683,0
+BC.US,D,20051027,000000,32.0523,32.0957,30.6932,30.7711,1358346.2925753,0
+BC.US,D,20051028,000000,31.9903,33.9468,31.1752,33.2706,2167975.2904889,0
+BC.US,D,20051031,000000,33.5871,33.9005,33.4392,33.4392,1005533.9488706,0
+BC.US,D,20051101,000000,33.321,34.1499,33.321,33.9813,960034.09213984,0
+BC.US,D,20051102,000000,33.7803,35.6037,33.7202,35.2962,1207142.7416574,0
+BC.US,D,20051103,000000,35.447,35.5081,34.2022,34.3923,882264.20746885,0
+BC.US,D,20051104,000000,34.4013,34.4278,33.937,34.3234,591597.56412734,0
+BC.US,D,20051107,000000,34.4367,35.235,34.4367,35.1296,476882.57091283,0
+BC.US,D,20051108,000000,35.0351,35.0351,34.4919,34.5964,372427.79691297,0
+BC.US,D,20051109,000000,34.5531,34.7353,34.2286,34.5441,424652.14024063,0
+BC.US,D,20051110,000000,34.7265,35.2173,34.5264,35.0774,548949.62831147,0
+BC.US,D,20051111,000000,35.0351,35.2114,34.7817,35.0074,626491.23756237,0
+BC.US,D,20051114,000000,35.0074,35.1483,34.8596,34.9453,1635215.9695269,0
+BC.US,D,20051115,000000,34.903,35.2026,34.5964,34.9364,975886.55186777,0
+BC.US,D,20051116,000000,34.9807,34.9807,34.2957,34.3667,968358.53579216,0
+BC.US,D,20051117,000000,34.3421,34.9807,34.3421,34.9207,566626.2622852,0
+BC.US,D,20051118,000000,34.6151,34.8162,34.2563,34.5097,609955.98068905,0
+BC.US,D,20051121,000000,34.4643,35.0438,34.419,34.8773,608588.35728341,0
+BC.US,D,20051122,000000,34.6555,34.9453,34.5964,34.7166,639948.32721557,0
+BC.US,D,20051123,000000,34.7068,35.2026,34.6555,35.0774,652947.85147118,0
+BC.US,D,20051125,000000,35.0774,35.0952,34.6486,34.8408,289072.77363062,0
+BC.US,D,20051128,000000,34.963,35.2617,34.8861,35.0774,656708.81583671,0
+BC.US,D,20051129,000000,35.0774,35.1572,34.7265,34.7265,432177.11264396,0
+BC.US,D,20051130,000000,34.903,34.9985,34.4465,34.4544,569588.76995915,0
+BC.US,D,20051201,000000,34.5097,37.095,34.2465,36.8318,1415593.7097021,0
+BC.US,D,20051202,000000,37.2261,38.052,36.8584,36.9097,1835228.8634881,0
+BC.US,D,20051205,000000,36.7905,36.9639,36.3163,36.6722,1121275.6741968,0
+BC.US,D,20051206,000000,36.6623,37.0249,36.2414,36.3685,732883.81623939,0
+BC.US,D,20051207,000000,35.5179,36.3932,35.3849,35.3937,1879701.9881072,0
+BC.US,D,20051208,000000,35.3937,35.9339,35.1296,35.376,1007811.6302843,0
+BC.US,D,20051209,000000,35.5762,36.2779,35.4904,36.2,763443.30036514,0
+BC.US,D,20051212,000000,36.4375,36.4799,35.447,35.8255,969382.22423156,0
+BC.US,D,20051213,000000,35.8255,36.0886,35.6737,35.9536,1195852.7466588,0
+BC.US,D,20051214,000000,35.9339,36.334,35.8255,36.131,1224591.1002111,0
+BC.US,D,20051215,000000,36.2177,36.2177,35.5593,35.8088,922514.74409515,0
+BC.US,D,20051216,000000,35.8088,35.9438,35.3406,35.4292,935289.03660294,0
+BC.US,D,20051219,000000,35.7831,35.859,35.0074,35.0261,748390.31188621,0
+BC.US,D,20051220,000000,34.903,35.1296,34.6408,34.9807,971323.07258097,0
+BC.US,D,20051221,000000,35.1129,35.6037,35.0605,35.3406,836878.99572684,0
+BC.US,D,20051222,000000,35.2518,35.5762,35.1651,35.3406,708938.23195149,0
+BC.US,D,20051223,000000,35.2518,35.5328,35.2518,35.4292,285306.73647798,0
+BC.US,D,20051227,000000,35.5179,36.2503,35.5179,35.6638,702889.44059803,0
+BC.US,D,20051228,000000,35.718,35.9989,35.6914,35.6914,359998.45392885,0
+BC.US,D,20051229,000000,35.5415,35.9536,35.3061,35.5593,504130.53961126,0
+BC.US,D,20051230,000000,35.3406,35.8895,35.1936,35.6549,425451.61148963,0
+BC.US,D,20060103,000000,35.9536,36.0532,35.2695,35.7999,1010547.891653,0
+BC.US,D,20060104,000000,35.7999,35.7999,35.6037,35.7555,385425.29205373,0
+BC.US,D,20060105,000000,35.6037,35.6037,35.1838,35.5593,638351.41383241,0
+BC.US,D,20060106,000000,35.8678,36.3065,35.5328,35.9241,674383.42069559,0
+BC.US,D,20060109,000000,36.0798,36.1823,35.5081,35.6549,994702.53382707,0
+BC.US,D,20060110,000000,35.5593,37.1827,35.4292,37.0249,1509214.0249863,0
+BC.US,D,20060111,000000,37.1374,37.5681,36.9294,37.095,908153.68377843,0
+BC.US,D,20060112,000000,37.0072,37.0072,36.2966,36.3607,522040.52179219,0
+BC.US,D,20060113,000000,36.3252,36.5065,35.7102,35.8323,867895.03069275,0
+BC.US,D,20060117,000000,35.859,35.9339,35.3494,35.6362,504705.79366986,0
+BC.US,D,20060118,000000,35.4292,35.6737,35.0952,35.6037,586236.64270638,0
+BC.US,D,20060119,000000,35.6737,35.8678,35.5258,35.7999,463313.87994315,0
+BC.US,D,20060120,000000,35.7899,35.9151,35.1395,35.1395,481895.49913783,0
+BC.US,D,20060123,000000,35.1395,35.6638,35.0872,35.2518,553281.78850592,0
+BC.US,D,20060124,000000,35.2883,35.8501,35.1651,35.3573,459205.9369391,0
+BC.US,D,20060125,000000,35.5505,36.6051,35.244,36.343,1138837.6631817,0
+BC.US,D,20060126,000000,32.8863,33.2105,29.815,31.605,7918148.9140908,0
+BC.US,D,20060127,000000,31.7882,32.2642,31.393,31.6995,2339592.7513066,0
+BC.US,D,20060130,000000,31.9637,33.527,31.937,33.0055,1987691.4801673,0
+BC.US,D,20060131,000000,33.1514,33.1849,32.491,32.9641,2231143.664734,0
+BC.US,D,20060201,000000,32.8863,32.8863,32.2732,32.7896,1637382.0496242,0
+BC.US,D,20060202,000000,32.5708,32.9287,32.5708,32.9287,1901028.9996874,0
+BC.US,D,20060203,000000,32.7068,33.4146,32.5807,33.0243,1389704.2333926,0
+BC.US,D,20060206,000000,33.7202,33.7723,33.2026,33.2539,1401223.5183686,0
+BC.US,D,20060207,000000,33.321,33.3288,32.8616,33.0143,1021382.3503689,0
+BC.US,D,20060208,000000,33.0143,33.5013,33.0143,33.3288,1031078.4756565,0
+BC.US,D,20060209,000000,33.3584,34.1588,33.1514,33.7723,1194595.7100123,0
+BC.US,D,20060210,000000,33.6295,34.0346,33.5013,33.862,1125949.7402426,0
+BC.US,D,20060213,000000,33.8906,33.9468,33.4224,33.6817,1013514.4575567,0
+BC.US,D,20060214,000000,33.6905,34.419,33.3771,34.3322,982611.03846468,0
+BC.US,D,20060215,000000,34.4013,34.7984,34.1942,34.6229,693315.06220107,0
+BC.US,D,20060216,000000,34.8162,35.1651,34.5698,35.1572,1177265.0401197,0
+BC.US,D,20060217,000000,35.1049,35.1208,34.2109,34.5964,720337.79915168,0
+BC.US,D,20060221,000000,34.7166,34.7166,34.0937,34.3667,683278.04561942,0
+BC.US,D,20060222,000000,34.5264,34.7068,34.278,34.5531,875421.0176535,0
+BC.US,D,20060223,000000,34.5441,34.8073,34.2022,34.752,850224.48406355,0
+BC.US,D,20060224,000000,34.7718,35.1049,34.6979,35.0605,978166.26239631,0
+BC.US,D,20060227,000000,35.1838,35.2026,34.8073,35.0774,553967.62932358,0
+BC.US,D,20060228,000000,34.9897,35.0605,34.3056,34.4013,1176125.692134,0
+BC.US,D,20060301,000000,34.3667,34.762,34.1499,34.762,1100183.0253811,0
+BC.US,D,20060302,000000,34.4465,34.9551,34.2957,34.8694,1195739.1162275,0
+BC.US,D,20060303,000000,34.6555,34.7984,34.278,34.4465,343694.51614787,0
+BC.US,D,20060306,000000,34.4091,34.5097,33.9912,34.2711,794345.70489971,0
+BC.US,D,20060307,000000,34.1853,34.6408,33.8709,34.007,1316270.5671457,0
+BC.US,D,20060308,000000,33.8058,34.2109,33.6117,34.1942,1583561.8074709,0
+BC.US,D,20060309,000000,34.14,34.1942,33.321,33.321,942015.55231469,0
+BC.US,D,20060310,000000,33.4392,33.5871,33.2706,33.312,835170.4810272,0
+BC.US,D,20060313,000000,33.5594,33.5871,33.2026,33.2026,816696.40491931,0
+BC.US,D,20060314,000000,33.1337,33.4146,32.9385,33.2864,790471.11010285,0
+BC.US,D,20060315,000000,33.321,33.5437,33.2105,33.4668,584755.38886941,0
+BC.US,D,20060316,000000,33.4146,33.4303,33.0784,33.1159,764472.06159164,0
+BC.US,D,20060317,000000,33.1159,33.6117,33.0509,33.6028,1102463.7504672,0
+BC.US,D,20060320,000000,33.5781,34.007,33.517,33.8769,1408979.8098643,0
+BC.US,D,20060321,000000,33.862,33.9005,33.4146,33.4392,590343.57115302,0
+BC.US,D,20060322,000000,33.3959,33.8532,33.3485,33.7102,1118315.1956377,0
+BC.US,D,20060323,000000,33.6117,33.8769,33.6028,33.7202,1203834.2699023,0
+BC.US,D,20060324,000000,33.6728,33.8837,33.6215,33.8246,534581.46609279,0
+BC.US,D,20060327,000000,34.1035,34.5964,33.8906,34.4278,1213527.3515177,0
+BC.US,D,20060328,000000,34.5531,34.5531,34.1212,34.4278,1180120.0047068,0
+BC.US,D,20060329,000000,34.2878,34.6408,34.2022,34.5875,790582.71141934,0
+BC.US,D,20060330,000000,34.4643,34.6408,34.278,34.3234,457383.79180814,0
+BC.US,D,20060331,000000,34.3056,34.3667,33.9193,34.075,663323.73023197,0
+BC.US,D,20060403,000000,34.1942,34.3322,33.4303,33.517,1130970.784927,0
+BC.US,D,20060404,000000,33.6028,33.9281,33.4826,33.4826,1242606.5963639,0
+BC.US,D,20060405,000000,33.4826,34.0937,33.4826,34.0167,739954.2669174,0
+BC.US,D,20060406,000000,34.0671,34.2199,33.862,34.2109,596043.35475312,0
+BC.US,D,20060407,000000,34.2878,34.903,34.1666,34.6822,1224133.5348136,0
+BC.US,D,20060410,000000,34.8162,34.8162,34.3421,34.5264,1992938.771157,0
+BC.US,D,20060411,000000,34.4643,34.6555,34.0937,34.2109,602205.77653791,0
+BC.US,D,20060412,000000,34.3569,34.6319,33.9468,34.0424,844865.59175744,0
+BC.US,D,20060413,000000,34.1302,34.2465,33.862,34.007,540394.88012421,0
+BC.US,D,20060417,000000,34.007,34.14,33.4491,33.5013,694454.41018664,0
+BC.US,D,20060418,000000,33.7369,33.9656,33.4668,33.7556,986261.41607115,0
+BC.US,D,20060419,000000,33.9193,34.5531,33.8906,34.2199,1596447.7012951,0
+BC.US,D,20060420,000000,34.3322,35.3494,34.3322,35.1129,1609788.1168447,0
+BC.US,D,20060421,000000,35.4115,35.4115,34.9551,35.0774,619309.18556788,0
+BC.US,D,20060424,000000,35.0351,35.1936,34.6644,34.8408,611095.32867461,0
+BC.US,D,20060425,000000,34.903,35.2883,34.5531,34.762,681111.9655222,0
+BC.US,D,20060426,000000,33.321,34.483,33.321,34.2109,1546273.7785185,0
+BC.US,D,20060427,000000,33.4146,35.7269,33.4146,35.5179,3229500.6343972,0
+BC.US,D,20060428,000000,35.1651,35.3573,34.3421,34.3923,2238900.970787,0
+BC.US,D,20060501,000000,34.2022,34.2465,32.8803,33.0509,1949607.0236383,0
+BC.US,D,20060502,000000,33.3584,33.4392,32.8942,32.9385,974857.79064126,0
+BC.US,D,20060503,000000,32.9385,33.2796,32.8863,32.972,1003821.3759413,0
+BC.US,D,20060504,000000,33.1061,33.2195,32.8803,33.0055,937229.88495235,0
+BC.US,D,20060505,000000,33.2362,34.1212,33.2195,33.7723,1545478.3654992,0
+BC.US,D,20060508,000000,33.8433,34.0601,33.7655,33.9813,1273396.3850247,0
+BC.US,D,20060509,000000,34.0257,34.752,34.007,34.3825,1364051.1489625,0
+BC.US,D,20060510,000000,34.3746,34.9453,34.2022,34.689,1487889.0425209,0
+BC.US,D,20060511,000000,34.762,34.762,34.1302,34.2109,755918.32796181,0
+BC.US,D,20060512,000000,34.2022,34.2286,33.6817,33.8532,702550.57841889,0
+BC.US,D,20060515,000000,33.7655,34.0346,33.2706,33.5871,691717.1342605,0
+BC.US,D,20060516,000000,33.5013,33.5013,32.4733,32.6674,1232455.949351,0
+BC.US,D,20060517,000000,32.3698,32.5463,32.1057,32.1914,1458129.0296441,0
+BC.US,D,20060518,000000,32.2899,32.3619,31.7635,31.7972,882836.41785519,0
+BC.US,D,20060519,000000,31.9193,32.3244,31.8356,32.0445,974516.89934728,0
+BC.US,D,20060522,000000,31.8356,31.9193,31.4738,31.6917,863105.30510071,0
+BC.US,D,20060523,000000,32.1401,32.3767,31.4837,31.5626,996294.3744231,0
+BC.US,D,20060524,000000,31.5379,31.9637,31.0884,31.7882,1036326.7812036,0
+BC.US,D,20060525,000000,32.0268,32.1057,31.7094,31.9282,1022410.0970379,0
+BC.US,D,20060526,000000,32.1657,32.2732,31.9814,32.079,639834.69678424,0
+BC.US,D,20060530,000000,31.8789,31.9637,31.3142,31.3309,878730.50396598,0
+BC.US,D,20060531,000000,31.3585,31.7558,31.3142,31.5112,867100.63223086,0
+BC.US,D,20060601,000000,31.5714,31.8356,31.393,31.7094,1049776.7689547,0
+BC.US,D,20060602,000000,31.6305,31.7381,31.2117,31.5112,736758.41103625,0
+BC.US,D,20060605,000000,31.3683,31.4925,30.8262,30.8262,937229.88495235,0
+BC.US,D,20060606,000000,30.9553,31.0332,30.5187,30.6587,1141914.8158444,0
+BC.US,D,20060607,000000,30.4823,30.8706,30.2624,30.57,561037.06544417,0
+BC.US,D,20060608,000000,30.43,30.6932,29.8859,30.5877,1105996.4394126,0
+BC.US,D,20060609,000000,30.5877,30.9465,30.4823,30.6223,570840.73381863,0
+BC.US,D,20060612,000000,30.701,30.7711,29.8051,29.8958,632305.66615122,0
+BC.US,D,20060613,000000,29.8604,30.4025,29.74,29.8524,888650.84644403,0
+BC.US,D,20060614,000000,29.8248,30.1057,29.4148,29.467,807802.79455292,0
+BC.US,D,20060615,000000,29.5271,29.9649,29.4305,29.9205,977824.3565449,0
+BC.US,D,20060616,000000,29.7814,30.2624,29.7814,29.9392,779749.26726095,0
+BC.US,D,20060619,000000,30.1323,30.228,29.535,29.815,670507.81134132,0
+BC.US,D,20060620,000000,29.8347,30.0367,29.3774,29.7717,870747.96616506,0
+BC.US,D,20060621,000000,29.8604,30.1057,29.6316,29.7302,2394328.1242551,0
+BC.US,D,20060622,000000,29.7914,29.7914,29.4148,29.5685,1020923.7704139,0
+BC.US,D,20060623,000000,29.5607,29.5863,29.1763,29.2984,1287876.1485598,0
+BC.US,D,20060626,000000,29.2029,29.5508,29.1595,29.4305,871772.66916187,0
+BC.US,D,20060627,000000,29.334,29.4759,28.8234,28.9575,1247622.5682612,0
+BC.US,D,20060628,000000,28.4588,28.8135,28.1512,28.3759,1300076.2015665,0
+BC.US,D,20060629,000000,28.3,28.4411,27.7629,28.368,1520727.2226177,0
+BC.US,D,20060630,000000,28.5022,29.3605,28.5022,29.1595,1328471.6347098,0
+BC.US,D,20060703,000000,29.0965,29.2532,28.8855,29.2118,434575.52639095,0
+BC.US,D,20060705,000000,29.123,29.123,28.2212,28.3591,1207827.5679177,0
+BC.US,D,20060706,000000,28.3591,28.5849,28.1857,28.2212,685675.444809,0
+BC.US,D,20060707,000000,28.1768,28.4922,28.0783,28.2724,583159.49004368,0
+BC.US,D,20060710,000000,28.4498,28.5849,28.1157,28.168,681340.24094227,0
+BC.US,D,20060711,000000,28.0595,28.1325,27.6929,27.9157,928448.89045985,0
+BC.US,D,20060712,000000,25.6959,26.8274,25.343,25.9148,5352660.8944155,0
+BC.US,D,20060713,000000,25.0346,25.5797,24.5703,24.7733,4047220.7277559,0
+BC.US,D,20060714,000000,24.7152,24.7232,24.047,24.1681,2755127.0639903,0
+BC.US,D,20060717,000000,24.2312,24.3613,23.7453,24.2036,2393757.9429837,0
+BC.US,D,20060718,000000,24.3515,24.6798,24.047,24.2825,1614691.4728681,0
+BC.US,D,20060719,000000,24.3348,24.9143,24.3348,24.5624,2188726.033453,0
+BC.US,D,20060720,000000,24.5624,24.7645,24.4846,24.5526,1716749.8622358,0
+BC.US,D,20060721,000000,24.6511,24.6511,24.2312,24.4067,1378419.3111812,0
+BC.US,D,20060724,000000,24.4698,25.4071,24.4698,24.9498,1478425.250883,0
+BC.US,D,20060725,000000,24.8779,25.5204,24.8256,25.4406,1200756.1026822,0
+BC.US,D,20060726,000000,25.3342,25.7246,25.1795,25.5431,1389704.2333926,0
+BC.US,D,20060727,000000,25.5431,25.9148,25.2052,25.4338,1872287.6024629,0
+BC.US,D,20060728,000000,25.6249,26.1306,25.5017,25.897,1129488.5165326,0
+BC.US,D,20060731,000000,25.764,26.105,25.6792,25.9296,897430.8263791,0
+BC.US,D,20060801,000000,25.7541,25.8773,25.5608,25.6959,903701.80580811,0
+BC.US,D,20060802,000000,25.7049,26.2755,25.6792,26.0705,928561.50633377,0
+BC.US,D,20060803,000000,26.0044,26.5555,25.9493,26.4657,947835.05369065,0
+BC.US,D,20060804,000000,26.7545,27.0542,26.2193,26.4391,885799.94008656,0
+BC.US,D,20060807,000000,26.3002,26.3267,25.9493,26.0794,1121962.5295718,0
+BC.US,D,20060808,000000,26.1238,26.3524,25.7985,25.9148,546895.14953073,0
+BC.US,D,20060809,000000,26.1759,26.2193,24.9498,25.01,1534755.5080998,0
+BC.US,D,20060810,000000,25.0187,25.7304,24.8779,25.6328,813617.22314176,0
+BC.US,D,20060811,000000,25.484,25.9246,25.2484,25.8409,924342.97657065,0
+BC.US,D,20060814,000000,26.1484,26.3435,25.6418,25.7246,870976.24158514,0
+BC.US,D,20060815,000000,26.1148,26.2479,25.7817,25.9957,1139636.1198732,0
+BC.US,D,20060816,000000,26.1306,26.4313,26.0134,26.3435,1252641.5838308,0
+BC.US,D,20060817,000000,26.3524,26.722,26.239,26.4588,1066197.3808393,0
+BC.US,D,20060818,000000,26.5555,26.6856,26.0468,26.2942,1132561.6109656,0
+BC.US,D,20060821,000000,26.1306,26.2094,25.9059,25.958,570618.54574308,0
+BC.US,D,20060822,000000,26.0281,26.1849,25.6072,25.6959,718967.13207376,0
+BC.US,D,20060823,000000,25.6959,25.958,25.2199,25.3076,587493.67935297,0
+BC.US,D,20060824,000000,25.416,25.4653,24.862,24.8867,1180120.0047068,0
+BC.US,D,20060825,000000,24.7881,25.0346,24.5368,24.7556,1043164.8982318,0
+BC.US,D,20060828,000000,24.8069,25.2052,24.7389,25.0346,718856.5453147,0
+BC.US,D,20060829,000000,25.1598,25.2563,24.7477,25.0346,745425.77509742,0
+BC.US,D,20060830,000000,25.01,25.3874,25.01,25.2297,664234.80279747,0
+BC.US,D,20060831,000000,25.3529,25.3973,24.8867,25.1695,602999.16044237,0
+BC.US,D,20060901,000000,25.343,25.8409,25.2889,25.6072,797540.54622345,0
+BC.US,D,20060905,000000,25.6959,25.8073,25.4564,25.6505,642003.82055373,0
+BC.US,D,20060906,000000,25.4486,25.6249,25.1421,25.343,789787.29840003,0
+BC.US,D,20060907,000000,25.2199,25.5698,24.9773,25.3342,695137.20733204,0
+BC.US,D,20060908,000000,25.3076,25.7915,25.3076,25.764,837338.59023927,0
+BC.US,D,20060911,000000,25.6959,26.1395,25.5531,26.0882,941103.46519179,0
+BC.US,D,20060912,000000,26.038,26.9841,26.0211,26.7821,1359032.1333929,0
+BC.US,D,20060913,000000,26.8363,26.9014,26.2193,26.3346,1116025.3395349,0
+BC.US,D,20060914,000000,26.2942,26.5011,26.1306,26.1849,680770.05967078,0
+BC.US,D,20060915,000000,26.31,26.5011,26.239,26.5011,1032102.1640959,0
+BC.US,D,20060918,000000,26.5465,27.3193,26.5011,27.0542,1007473.7826626,0
+BC.US,D,20060919,000000,27.0462,27.4494,26.8935,27.4208,1287305.9672882,0
+BC.US,D,20060920,000000,27.6929,27.8003,27.3036,27.5372,1048296.5296753,0
+BC.US,D,20060921,000000,27.5628,27.7372,27.2848,27.342,1245001.9664386,0
+BC.US,D,20060922,000000,27.4208,27.4208,26.722,26.928,594677.76046231,0
+BC.US,D,20060925,000000,27.1182,27.4494,26.8718,27.3489,700154.19378674,0
+BC.US,D,20060926,000000,27.5115,28.368,27.4681,28.368,1150695.8103369,0
+BC.US,D,20060927,000000,28.3414,28.8057,27.8338,27.9915,786478.82664497,0
+BC.US,D,20060928,000000,28.0182,28.0339,27.5628,27.684,569818.05993665,0
+BC.US,D,20060929,000000,27.7116,27.888,27.2946,27.3489,595471.14436677,0
+BC.US,D,20061002,000000,27.1843,27.4681,26.792,27.1252,981014.12508151,0
+BC.US,D,20061003,000000,27.0906,27.6573,26.7821,27.3243,1227553.607885,0
+BC.US,D,20061004,000000,27.3765,28.0182,27.209,27.9561,985235.69851691,0
+BC.US,D,20061005,000000,28.025,28.3148,27.6673,27.9324,970297.35502673,0
+BC.US,D,20061006,000000,27.8791,28.1512,27.7195,27.9728,877813.34405595,0
+BC.US,D,20061009,000000,27.888,28.4765,27.8614,28.3759,678260.0446073,0
+BC.US,D,20061010,000000,28.3237,28.8855,28.307,28.6775,953422.22141683,0
+BC.US,D,20061011,000000,28.6135,28.6312,28.2133,28.3237,564912.67479845,0
+BC.US,D,20061012,000000,28.5022,28.6677,28.1157,28.6677,1055592.212101,0
+BC.US,D,20061013,000000,28.9408,28.9408,28.5947,28.6874,482921.21669207,0
+BC.US,D,20061016,000000,28.5849,29.1516,28.5849,29.1516,645987.98755224,0
+BC.US,D,20061017,000000,29.1063,29.123,28.307,28.5022,716574.80567131,0
+BC.US,D,20061018,000000,28.7731,28.8777,28.4685,28.7229,651921.11935952,0
+BC.US,D,20061019,000000,28.6312,28.8588,28.4134,28.4852,417814.0232124,0
+BC.US,D,20061020,000000,28.578,28.578,28.1768,28.2556,635842.41332637,0
+BC.US,D,20061023,000000,28.2813,28.6953,28.2813,28.4922,655685.12739732,0
+BC.US,D,20061024,000000,28.368,28.9308,28.2556,28.4498,720454.47325528,0
+BC.US,D,20061025,000000,28.2813,28.5849,28.2468,28.5022,666178.69481913,0
+BC.US,D,20061026,000000,28.7977,28.9662,28.3237,28.9408,972350.81925005,0
+BC.US,D,20061027,000000,29.1595,29.74,28.3414,28.4685,1437715.1197443,0
+BC.US,D,20061030,000000,27.8003,28.1423,27.2848,27.888,1162103.4939965,0
+BC.US,D,20061031,000000,27.818,28.097,27.5185,27.6249,731970.71455906,0
+BC.US,D,20061101,000000,27.6485,27.6485,27.2365,27.2946,1054226.6178103,0
+BC.US,D,20061102,000000,27.1843,27.4307,27.1576,27.1941,998690.75905525,0
+BC.US,D,20061103,000000,27.203,27.2365,26.8541,26.928,788869.12393259,0
+BC.US,D,20061106,000000,27.1005,28.025,27.1005,27.8713,1010781.2398602,0
+BC.US,D,20061107,000000,27.5805,27.8427,27.3587,27.4494,850676.97667402,0
+BC.US,D,20061108,000000,27.4848,27.6062,27.1666,27.2365,1115572.8469244,0
+BC.US,D,20061109,000000,27.3331,27.6406,27.1252,27.1339,1061524.3293509,0
+BC.US,D,20061110,000000,26.9557,27.4584,26.8097,27.3587,999600.81706332,0
+BC.US,D,20061113,000000,27.4405,27.8338,27.4307,27.6159,669710.36920715,0
+BC.US,D,20061114,000000,27.6159,27.7529,27.0719,27.3587,786478.82664497,0
+BC.US,D,20061115,000000,27.3193,28.1157,27.2749,27.9985,778156.4121075,0
+BC.US,D,20061116,000000,28.2724,28.5612,28.1512,28.4685,911915.66270137,0
+BC.US,D,20061117,000000,28.3414,28.7466,28.2556,28.6312,910314.69108854,0
+BC.US,D,20061120,000000,28.4922,28.8777,28.3414,28.6036,890476.03524727,0
+BC.US,D,20061121,000000,28.6036,29.1861,28.6036,29.0096,1096760.9231948,0
+BC.US,D,20061122,000000,28.64,29.0274,28.5099,29.0096,739612.36106599,0
+BC.US,D,20061124,000000,28.7909,28.8777,28.5947,28.7229,284508.2797864,0
+BC.US,D,20061127,000000,28.5189,28.5701,28.1157,28.1512,672903.18141604,0
+BC.US,D,20061128,000000,27.9728,28.4922,27.9402,28.2813,827759.13905521,0
+BC.US,D,20061129,000000,28.3325,28.5455,28.0694,28.2556,678490.34914223,0
+BC.US,D,20061130,000000,28.1955,28.5366,28.1423,28.3858,574035.57514236,0
+BC.US,D,20061201,000000,28.2911,28.4222,27.4031,27.7529,1162103.4939965,0
+BC.US,D,20061204,000000,27.6751,28.6135,27.6751,28.3414,1294376.4179662,0
+BC.US,D,20061205,000000,28.4588,28.5533,28.2212,28.4852,684646.6835825,0
+BC.US,D,20061206,000000,28.4311,28.7051,28.2399,28.5022,847256.90360248,0
+BC.US,D,20061207,000000,28.5022,28.7466,28.3325,28.5366,675182.8919446,0
+BC.US,D,20061208,000000,28.5366,28.6874,28.2813,28.5455,814871.21611607,0
+BC.US,D,20061211,000000,28.4498,28.8234,28.3591,28.5947,976680.95032965,0
+BC.US,D,20061212,000000,28.4685,28.6233,28.1512,28.2646,671759.7752008,0
+BC.US,D,20061213,000000,28.2556,28.4685,28.0881,28.2724,776438.76639106,0
+BC.US,D,20061214,000000,28.3503,28.5612,28.1512,28.3759,811906.67932728,0
+BC.US,D,20061215,000000,28.4498,28.6775,28.168,28.3148,1033356.1570703,0
+BC.US,D,20061218,000000,28.2813,28.4588,27.9561,27.9985,570729.13250214,0
+BC.US,D,20061219,000000,27.8979,27.9985,27.6249,27.8003,684081.57509811,0
+BC.US,D,20061220,000000,27.7461,28.1069,27.7461,27.9067,628657.3176596,0
+BC.US,D,20061221,000000,28.0595,28.1157,27.6573,27.7461,613835.64827302,0
+BC.US,D,20061222,000000,27.6673,27.9235,27.6062,27.7027,340272.41396148,0
+BC.US,D,20061226,000000,27.6406,27.8427,27.6406,27.7904,355552.66330307,0
+BC.US,D,20061227,000000,27.8791,28.3148,27.826,28.2724,784423.33330682,0
+BC.US,D,20061228,000000,28.1512,28.2724,28.0182,28.025,457721.63942986,0
+BC.US,D,20061229,000000,27.9235,28.1768,27.9067,27.9728,496382.36457497,0
+BC.US,D,20070103,000000,28.0536,28.307,27.7717,27.9915,1092198.4584653,0
+BC.US,D,20070104,000000,27.9728,28.0438,27.6249,27.8338,607220.73387776,0
+BC.US,D,20070105,000000,27.6929,27.8003,27.3844,27.4584,935289.03660294,0
+BC.US,D,20070108,000000,26.8363,26.8363,26.1395,26.3267,2773369.821006,0
+BC.US,D,20070109,000000,26.3267,26.4657,26.0211,26.3524,1635788.1799133,0
+BC.US,D,20070110,000000,26.3267,26.6057,26.31,26.5199,662525.27354041,0
+BC.US,D,20070111,000000,26.6501,26.7545,26.4657,26.7387,879641.57653146,0
+BC.US,D,20070112,000000,26.6678,26.8452,26.5978,26.7624,653175.11233384,0
+BC.US,D,20070116,000000,26.8541,26.9113,26.4125,26.6155,1098811.3437458,0
+BC.US,D,20070117,000000,26.6155,26.8856,26.4727,26.8097,906550.68305074,0
+BC.US,D,20070118,000000,26.8935,27.1252,26.6313,27.0818,1376364.8324005,0
+BC.US,D,20070119,000000,27.0906,27.6406,26.8718,27.5805,1483442.2373377,0
+BC.US,D,20070122,000000,27.6573,27.684,27.3036,27.411,1168599.7051733,0
+BC.US,D,20070123,000000,27.3933,27.9235,27.3933,27.7284,861167.50042357,0
+BC.US,D,20070124,000000,27.5884,28.0182,27.5884,27.7372,943610.436583,0
+BC.US,D,20070125,000000,27.8338,30.3768,27.7372,29.2443,6790031.064636,0
+BC.US,D,20070126,000000,29.4148,29.7036,29.195,29.6484,2443587.930794,0
+BC.US,D,20070129,000000,29.6386,29.6839,29.1595,29.2118,1667491.0702544,0
+BC.US,D,20070130,000000,29.3862,29.6484,29.2443,29.5508,1316041.2771683,0
+BC.US,D,20070131,000000,29.5962,29.9481,29.3774,29.9115,1091056.0668075,0
+BC.US,D,20070201,000000,29.7981,30.3935,29.605,30.3611,1699644.424091,0
+BC.US,D,20070202,000000,30.4743,30.57,30.1678,30.3422,1808429.3291705,0
+BC.US,D,20070205,000000,30.4112,30.4112,29.9027,29.9302,1307261.2972332,0
+BC.US,D,20070206,000000,30.0278,30.0604,29.7717,29.8958,1052173.1535869,0
+BC.US,D,20070207,000000,29.9993,29.9993,29.5962,29.6937,1518219.2366691,0
+BC.US,D,20070208,000000,29.6484,29.7981,29.4759,29.605,1848457.6777212,0
+BC.US,D,20070209,000000,29.6839,29.8604,29.0965,29.1417,1265869.3835064,0
+BC.US,D,20070212,000000,29.2532,29.3961,28.5277,28.851,1784813.4760449,0
+BC.US,D,20070213,000000,28.8588,29.2984,28.8234,28.9408,1362463.3665961,0
+BC.US,D,20070214,000000,28.9929,29.5774,28.9219,29.4849,1307207.5256897,0
+BC.US,D,20070215,000000,29.5094,29.5094,29.1063,29.2029,1202123.7260879,0
+BC.US,D,20070216,000000,29.1595,29.4492,29.053,29.3251,636985.81954161,0
+BC.US,D,20070220,000000,29.2443,29.7567,29.1319,29.5962,724101.80718948,0
+BC.US,D,20070221,000000,29.5962,30.0081,29.5607,29.8859,1031874.9032332,0
+BC.US,D,20070222,000000,29.9993,30.1935,29.815,30.0604,1178177.1272426,0
+BC.US,D,20070223,000000,30.0702,30.0702,29.5774,29.8859,765951.28631377,0
+BC.US,D,20070226,000000,30.0367,30.1057,29.6237,29.7637,1013669.6848423,0
+BC.US,D,20070227,000000,29.4395,29.5006,28.0595,28.2556,2539603.6161528,0
+BC.US,D,20070228,000000,28.2646,28.8057,28.2646,28.6312,1459380.9935036,0
+BC.US,D,20070301,000000,28.307,28.9662,27.9728,28.7376,1171453.6552031,0
+BC.US,D,20070302,000000,28.6588,28.8333,28.1512,28.2054,1092198.4584653,0
+BC.US,D,20070305,000000,28.097,28.168,27.7284,27.7816,1893505.0418414,0
+BC.US,D,20070306,000000,28.0595,28.6874,28.0082,28.5189,1379671.2750406,0
+BC.US,D,20070307,000000,28.4134,29.1142,28.3,28.851,1126067.4289037,0
+BC.US,D,20070308,000000,29.0353,29.3152,29.0176,29.1417,756032.97295056,0
+BC.US,D,20070309,000000,29.2443,29.3064,29.0274,29.1861,803130.75762189,0
+BC.US,D,20070312,000000,29.1595,29.1861,28.8688,29.0885,676779.80532775,0
+BC.US,D,20070313,000000,28.8944,28.8944,28.3,28.3591,1098580.0246535,0
+BC.US,D,20070314,000000,28.4035,28.578,27.3686,27.6249,2545305.4288676,0
+BC.US,D,20070315,000000,27.5628,27.9324,27.545,27.7116,2162015.7801885,0
+BC.US,D,20070316,000000,27.8427,27.9561,27.5025,27.684,1149553.4186791,0
+BC.US,D,20070319,000000,27.7195,27.9915,27.6751,27.7116,1129710.7046082,0
+BC.US,D,20070320,000000,27.8091,27.9728,27.6751,27.9067,1000859.8828248,0
+BC.US,D,20070321,000000,27.9985,28.4588,27.8338,28.2054,1483553.8386541,0
+BC.US,D,20070322,000000,28.2054,28.2911,27.9481,28.0438,726158.31508507,0
+BC.US,D,20070323,000000,27.9324,28.2054,27.9235,28.0783,582818.59874969,0
+BC.US,D,20070326,000000,28.1236,28.3,27.8427,28.0536,1263474.0134317,0
+BC.US,D,20070327,000000,28.0595,28.3503,27.7816,27.8979,1164607.4217154,0
+BC.US,D,20070328,000000,27.8338,27.8713,27.4848,27.5982,671875.43474697,0
+BC.US,D,20070329,000000,27.888,27.888,27.4938,27.7027,543476.09101661,0
+BC.US,D,20070330,000000,27.6249,28.1857,27.6249,27.9324,864816.86347262,0
+BC.US,D,20070402,000000,28.0595,28.3,27.9648,28.159,720443.31312364,0
+BC.US,D,20070403,000000,28.1857,28.5701,28.0881,28.3858,583842.28718909,0
+BC.US,D,20070404,000000,28.2813,28.5277,28.2468,28.3591,695146.33834884,0
+BC.US,D,20070405,000000,27.9818,28.2133,27.8614,28.159,840194.56938386,0
+BC.US,D,20070409,000000,28.4222,28.5612,28.0881,28.168,726951.69898953,0
+BC.US,D,20070410,000000,28.0536,28.2054,27.9157,28.1423,695404.03593418,0
+BC.US,D,20070411,000000,28.2133,28.2133,27.7284,28.0339,1147696.7785958,0
+BC.US,D,20070412,000000,27.1576,27.3765,26.449,26.8718,3272831.3673585,0
+BC.US,D,20070413,000000,26.9841,26.9841,26.5011,26.8097,1576261.0522579,0
+BC.US,D,20070416,000000,26.792,26.8186,26.378,26.6856,1800100.8272884,0
+BC.US,D,20070417,000000,26.7298,27.1666,26.7298,27.1094,1626323.373718,0
+BC.US,D,20070418,000000,26.8935,27.2267,26.8363,26.9841,835283.09690111,0
+BC.US,D,20070419,000000,26.9557,27.0285,26.5712,26.6402,1173386.3870931,0
+BC.US,D,20070420,000000,26.9369,27.4405,26.8019,27.4405,1427227.639667,0
+BC.US,D,20070423,000000,27.342,27.8427,27.342,27.4405,1469986.162242,0
+BC.US,D,20070424,000000,27.3587,27.4208,26.6856,27.0719,1666763.6325824,0
+BC.US,D,20070425,000000,27.4494,27.6485,26.378,26.928,2044258.1292637,0
+BC.US,D,20070426,000000,29.3774,30.3235,28.7731,29.5863,4614178.7503182,0
+BC.US,D,20070427,000000,28.8421,29.535,28.8421,29.061,1934757.9612013,0
+BC.US,D,20070430,000000,29.0176,29.3251,28.7308,28.7308,1284202.4361325,0
+BC.US,D,20070501,000000,28.5849,28.8057,28.3503,28.4765,1141683.4967521,0
+BC.US,D,20070502,000000,28.6312,29.0807,28.6312,28.9408,1054339.2336841,0
+BC.US,D,20070503,000000,28.9408,28.9841,28.6312,28.8855,983411.52427109,0
+BC.US,D,20070504,000000,28.9408,29.0442,28.8333,28.9752,1387993.6895781,0
+BC.US,D,20070507,000000,29.1595,29.4492,29.0965,29.1684,858660.52903236,0
+BC.US,D,20070508,000000,29.1516,29.2532,28.6874,29.1142,830149.43634281,0
+BC.US,D,20070509,000000,29.1142,29.5006,29.0807,29.4059,649068.1838872,0
+BC.US,D,20070510,000000,29.2443,29.4492,28.9495,29.0019,953188.87320965,0
+BC.US,D,20070511,000000,29.0442,29.3774,28.9841,29.334,514738.75202182,0
+BC.US,D,20070514,000000,29.334,29.6583,28.9662,28.9841,904285.17632611,0
+BC.US,D,20070515,000000,29.1142,29.334,28.8135,28.8777,753295.69702442,0
+BC.US,D,20070516,000000,29.0176,29.0708,28.5849,28.7977,711788.12375153,0
+BC.US,D,20070517,000000,28.6233,30.219,28.6233,29.7036,2366161.9810892,0
+BC.US,D,20070518,000000,29.7637,30.1323,29.6316,30.0447,1269858.623292,0
+BC.US,D,20070521,000000,30.0447,30.2901,30.018,30.1413,566854.53770528,0
+BC.US,D,20070522,000000,30.0535,30.5601,29.9481,30.4488,607788.8860344,0
+BC.US,D,20070523,000000,30.4576,30.6843,30.1935,30.2714,733678.21470127,0
+BC.US,D,20070524,000000,30.1678,30.4743,29.9115,29.9302,654090.24312901,0
+BC.US,D,20070525,000000,30.0367,30.16,29.8051,29.8347,527739.29083486,0
+BC.US,D,20070529,000000,29.8781,30.0447,29.6484,29.8248,759450.00234983,0
+BC.US,D,20070530,000000,29.815,30.4025,29.749,30.3157,708699.81095718,0
+BC.US,D,20070531,000000,30.3157,30.4665,29.9914,30.1935,845206.48305143,0
+BC.US,D,20070601,000000,30.2122,30.6044,30.1323,30.5187,680084.21885312,0
+BC.US,D,20070604,000000,30.4743,30.6044,30.1935,30.2556,720659.41385464,0
+BC.US,D,20070605,000000,30.1935,30.2556,29.9649,30.1501,643593.63203493,0
+BC.US,D,20070606,000000,29.8445,29.9392,29.6316,29.8347,645654.1981602,0
+BC.US,D,20070607,000000,29.6237,29.8859,29.0274,29.0274,1095620.5606517,0
+BC.US,D,20070608,000000,29.0274,29.5508,29.0019,29.5508,738013.41856799,0
+BC.US,D,20070611,000000,29.5508,29.6583,29.3774,29.5508,705974.70972012,0
+BC.US,D,20070612,000000,29.543,29.7203,29.2029,29.2029,1012704.8407334,0
+BC.US,D,20070613,000000,29.3774,29.8445,29.3064,29.8445,1104397.4969146,0
+BC.US,D,20070614,000000,29.8524,29.9302,29.5685,29.6937,533330.51679074,0
+BC.US,D,20070615,000000,29.8051,29.9392,29.543,29.6386,840519.22775908,0
+BC.US,D,20070618,000000,29.6386,29.7914,29.4592,29.6139,434575.52639095,0
+BC.US,D,20070619,000000,29.6839,29.9115,29.5271,29.7567,490450.24732509,0
+BC.US,D,20070620,000000,29.8692,29.9115,29.4759,29.4759,980106.09618831,0
+BC.US,D,20070621,000000,29.4759,29.8347,29.4492,29.7302,832777.14006732,0
+BC.US,D,20070622,000000,29.5094,29.74,29.4148,29.6237,1672448.1978211,0
+BC.US,D,20070625,000000,29.6237,29.815,29.2118,29.3517,900169.11686267,0
+BC.US,D,20070626,000000,29.3774,29.4492,28.6677,28.782,1413767.5063414,0
+BC.US,D,20070627,000000,28.6312,28.9308,28.3937,28.8421,1452995.3690858,0
+BC.US,D,20070628,000000,28.8057,29.1417,28.7643,28.8944,1070078.0629808,0
+BC.US,D,20070629,000000,28.9032,29.053,28.4922,28.6135,1240836.1936615,0
+BC.US,D,20070702,000000,28.6135,29.0353,28.5022,28.9408,1080404.2284278,0
+BC.US,D,20070703,000000,28.9575,29.2276,28.8421,28.9032,521580.92727976,0
+BC.US,D,20070705,000000,28.8944,28.8944,28.3,28.5277,1124124.5514394,0
+BC.US,D,20070706,000000,28.5277,28.7977,28.368,28.7466,1077711.5930283,0
+BC.US,D,20070709,000000,28.7229,28.8135,28.3759,28.5277,1064030.2861848,0
+BC.US,D,20070710,000000,28.5189,28.5533,28.1236,28.1236,1278184.0815018,0
+BC.US,D,20070711,000000,28.1325,28.307,28.0595,28.2468,1164264.5013066,0
+BC.US,D,20070712,000000,28.3591,28.7731,28.2468,28.7731,846572.07734223,0
+BC.US,D,20070713,000000,28.6874,29.0019,28.5455,28.9219,750331.16023562,0
+BC.US,D,20070716,000000,29.0965,29.4849,28.9841,29.0442,708822.57240532,0
+BC.US,D,20070717,000000,28.2911,29.2186,28.2911,28.7553,738584.61439691,0
+BC.US,D,20070718,000000,28.6312,28.8057,28.2556,28.3,1765672.8357103,0
+BC.US,D,20070719,000000,28.4765,28.8135,28.3237,28.7643,963339.52022263,0
+BC.US,D,20070720,000000,26.6501,27.6249,26.1306,26.5889,4971764.5866962,0
+BC.US,D,20070723,000000,26.105,26.6155,26.105,26.2666,1880555.2308996,0
+BC.US,D,20070724,000000,26.1306,26.4036,25.9148,25.9393,1666913.7870808,0
+BC.US,D,20070725,000000,25.9393,26.0615,25.5204,25.8319,1405111.302412,0
+BC.US,D,20070726,000000,25.5608,25.6171,24.4934,25.0277,2591211.1085675,0
+BC.US,D,20070727,000000,25.2119,25.2396,24.0114,24.5368,3272486.4178348,0
+BC.US,D,20070730,000000,24.4599,25.001,24.0193,24.7556,1904788.9494955,0
+BC.US,D,20070731,000000,24.9941,25.0187,24.519,24.519,2497414.260292,0
+BC.US,D,20070801,000000,24.4156,24.8069,24.2215,24.7477,2251901.5096001,0
+BC.US,D,20070802,000000,24.8158,24.8158,24.4511,24.6895,2082692.6081036,0
+BC.US,D,20070803,000000,24.7881,24.862,23.906,23.906,2201798.605843,0
+BC.US,D,20070806,000000,24.115,24.6058,23.6714,24.6058,1461889.9940096,0
+BC.US,D,20070807,000000,24.3515,24.3771,23.5463,23.9759,1755637.8482436,0
+BC.US,D,20070808,000000,24.0293,24.5368,23.6073,23.8883,1586640.9892484,0
+BC.US,D,20070809,000000,23.4132,23.8883,22.0677,22.6256,2705521.2933704,0
+BC.US,D,20070810,000000,22.3645,23.3038,21.1599,22.7321,3577523.2525098,0
+BC.US,D,20070813,000000,23.0317,23.4388,22.7843,23.0593,1731120.0535694,0
+BC.US,D,20070814,000000,22.8799,22.9115,21.5897,21.9239,1673078.2379806,0
+BC.US,D,20070815,000000,21.8884,22.668,21.8341,22.194,1641374.3330821,0
+BC.US,D,20070816,000000,22.0027,22.0924,20.6504,21.0663,2496038.520427,0
+BC.US,D,20070817,000000,21.9673,22.53,21.3285,21.7474,2199757.3163088,0
+BC.US,D,20070820,000000,21.8785,22.0579,21.6449,21.8509,1310206.5574309,0
+BC.US,D,20070821,000000,21.9406,22.2925,21.8441,22.2738,1546387.4089498,0
+BC.US,D,20070822,000000,22.3645,22.668,22.2304,22.4226,1945382.4065307,0
+BC.US,D,20070823,000000,22.459,22.7044,22.0392,22.2117,929247.34715143,0
+BC.US,D,20070824,000000,22.1249,22.2827,21.7838,22.1091,880897.59862063,0
+BC.US,D,20070827,000000,21.9771,21.985,21.6883,21.7838,961995.2316377,0
+BC.US,D,20070828,000000,21.6193,21.7474,21.4409,21.4833,1422430.812173,0
+BC.US,D,20070829,000000,21.6606,21.9239,21.5207,21.8884,947721.42325933,0
+BC.US,D,20070830,000000,21.6606,22.0125,21.573,21.8204,749188.76857779,0
+BC.US,D,20070831,000000,21.9771,22.2304,21.775,22.0579,892300.20949308,0
+BC.US,D,20070904,000000,21.9139,21.9573,21.6696,21.8282,777357.95541592,0
+BC.US,D,20070905,000000,21.6606,21.6606,21.3708,21.4074,1010781.2398602,0
+BC.US,D,20070906,000000,21.4252,21.4252,20.9599,21.0663,647703.60415383,0
+BC.US,D,20070907,000000,20.6869,20.8435,20.2128,20.3607,1253899.6350348,0
+BC.US,D,20070910,000000,20.4345,20.4976,19.4251,19.6717,1490853.5793097,0
+BC.US,D,20070911,000000,19.8461,19.8737,19.4666,19.7683,954456.05543045,0
+BC.US,D,20070912,000000,19.6717,19.8363,19.4331,19.5642,942477.17594197,0
+BC.US,D,20070913,000000,19.7308,19.7308,19.2764,19.372,847369.51947639,0
+BC.US,D,20070914,000000,19.1837,19.5218,19.0762,19.303,927534.7742221,0
+BC.US,D,20070917,000000,19.2212,19.2576,18.7225,18.8466,1410460.0491438,0
+BC.US,D,20070918,000000,18.8546,19.7683,18.7422,19.6253,3249451.9061123,0
+BC.US,D,20070919,000000,19.7751,20.3607,19.7751,19.855,2088954.4565158,0
+BC.US,D,20070920,000000,19.7751,19.9752,19.0329,19.2764,1097042.9701583,0
+BC.US,D,20070921,000000,19.5051,19.8274,19.2764,19.6184,2297286.721342,0
+BC.US,D,20070924,000000,19.5475,20.1546,19.5475,19.855,1853703.9541534,0
+BC.US,D,20070925,000000,19.7948,19.8363,19.3809,19.6894,1275443.7619033,0
+BC.US,D,20070926,000000,19.7683,19.9752,19.6086,19.8737,845889.28019684,0
+BC.US,D,20070927,000000,19.8648,20.1704,19.8648,20.127,915551.83650393,0
+BC.US,D,20070928,000000,20.1704,20.2049,19.8787,20.0472,741095.64401781,0
+BC.US,D,20071001,000000,20.1546,20.4809,20.0649,20.3607,999490.23030426,0
+BC.US,D,20071002,000000,20.3607,20.8435,20.335,20.7923,698216.38910959,0
+BC.US,D,20071003,000000,20.6789,21.3452,20.537,21.2133,1441822.048191,0
+BC.US,D,20071004,000000,21.2133,21.2763,20.5991,20.6405,909632.90850055,0
+BC.US,D,20071005,000000,20.8534,21.3708,20.741,21.229,849652.27367721,0
+BC.US,D,20071008,000000,21.3975,21.8441,20.7223,20.7844,601517.90660539,0
+BC.US,D,20071009,000000,20.741,20.82,20.4887,20.7923,644052.21198994,0
+BC.US,D,20071010,000000,20.8888,20.9855,20.6238,20.9145,702091.99846387,0
+BC.US,D,20071011,000000,21.2033,21.2033,19.5119,19.7486,1682994.5222289,0
+BC.US,D,20071012,000000,19.7229,19.855,19.5218,19.6086,1017845.6031938,0
+BC.US,D,20071015,000000,19.6006,19.642,18.7609,18.9404,1625638.5474578,0
+BC.US,D,20071016,000000,19.0428,19.0428,18.415,18.547,1197221.384622,0
+BC.US,D,20071017,000000,18.8368,19.5297,18.3213,18.5658,1310567.7398733,0
+BC.US,D,20071018,000000,18.5214,18.5292,18.0384,18.0661,1003594.1150786,0
+BC.US,D,20071019,000000,17.932,18.0581,17.5407,17.5407,1256402.5481962,0
+BC.US,D,20071022,000000,17.2933,17.8649,17.1888,17.859,1292893.1350145,0
+BC.US,D,20071023,000000,17.8413,18.1212,17.8058,18.1035,1171674.8287211,0
+BC.US,D,20071024,000000,18.0118,18.0482,17.5407,17.7013,1623246.2210553,0
+BC.US,D,20071025,000000,17.7013,17.8157,17.0034,17.7102,2185647.8662328,0
+BC.US,D,20071026,000000,18.9404,19.231,17.9664,19.168,4458761.7424244,0
+BC.US,D,20071029,000000,20.0373,20.0373,18.6101,18.8023,2106620.9449153,0
+BC.US,D,20071030,000000,18.9491,19.1837,18.0207,18.895,1493817.101541,0
+BC.US,D,20071031,000000,19.1019,19.8363,18.5037,19.5642,2518054.416497,0
+BC.US,D,20071101,000000,19.4588,19.5731,19.1099,19.2212,2612358.5434839,0
+BC.US,D,20071102,000000,19.2863,19.9151,19.1591,19.4054,3779585.5524645,0
+BC.US,D,20071105,000000,19.2113,19.4666,19.2015,19.3119,2320324.2767368,0
+BC.US,D,20071106,000000,19.2951,19.6184,19.2015,19.6006,1460179.4501952,0
+BC.US,D,20071107,000000,19.3809,19.5218,19.0329,19.1503,3037124.314156,0
+BC.US,D,20071108,000000,19.1503,19.2488,18.2395,18.7934,2062152.8930833,0
+BC.US,D,20071109,000000,18.6337,18.885,18.2572,18.6613,1531334.420471,0
+BC.US,D,20071112,000000,18.5924,19.0921,18.5755,18.6515,1473579.7246327,0
+BC.US,D,20071113,000000,18.8466,19.7229,18.6771,19.652,1551403.3808471,0
+BC.US,D,20071114,000000,19.642,19.8974,18.6515,18.7323,1763503.7119408,0
+BC.US,D,20071115,000000,18.6159,18.8368,18.4938,18.6012,1965956.6165033,0
+BC.US,D,20071116,000000,18.7037,18.7934,17.6747,17.9822,2013191.3664267,0
+BC.US,D,20071119,000000,17.8413,17.8413,16.7798,16.8142,1877702.2954273,0
+BC.US,D,20071120,000000,16.8714,17.0488,16.1628,16.6418,1936951.434349,0
+BC.US,D,20071121,000000,16.3894,16.7324,16.2662,16.5964,1362681.4964419,0
+BC.US,D,20071123,000000,16.6782,16.9946,16.6348,16.8892,678855.58981437,0
+BC.US,D,20071126,000000,16.7975,17.1632,16.6585,16.8714,2047654.8675146,0
+BC.US,D,20071127,000000,16.9226,17.1888,16.7324,17.0665,1927255.3090613,0
+BC.US,D,20071128,000000,17.1632,17.4213,17.0921,17.3642,1930582.0428499,0
+BC.US,D,20071129,000000,17.2745,17.4213,17.0212,17.3829,1520820.5619005,0
+BC.US,D,20071130,000000,17.6747,18.1282,17.6097,17.8788,2600560.2552167,0
+BC.US,D,20071203,000000,17.9822,17.9822,17.2568,17.3218,1651017.7013838,0
+BC.US,D,20071204,000000,17.2134,17.312,17.0754,17.2223,1315016.5741715,0
+BC.US,D,20071205,000000,17.4136,17.6669,17.3317,17.5505,824338.05142625,0
+BC.US,D,20071206,000000,17.5407,18.0207,17.3978,18.0207,861328.81505377,0
+BC.US,D,20071207,000000,18.0935,18.2119,17.6846,17.8788,1658070.9045856,0
+BC.US,D,20071210,000000,17.8955,17.9586,17.7013,17.7595,2011865.3398754,0
+BC.US,D,20071211,000000,18.0581,18.2829,17.0754,17.0921,2000780.2854762,0
+BC.US,D,20071212,000000,17.5141,17.8413,16.49,16.7147,2349285.832922,0
+BC.US,D,20071213,000000,16.558,16.6585,16.1538,16.4446,1488346.6079185,0
+BC.US,D,20071214,000000,16.1628,16.4723,15.7576,15.9596,1925199.8157231,0
+BC.US,D,20071217,000000,15.8798,16.1017,15.6097,15.6895,1975894.2064575,0
+BC.US,D,20071218,000000,15.7744,15.9439,15.5309,15.7665,1332004.3236552,0
+BC.US,D,20071219,000000,15.8985,15.8985,15.522,15.6274,1049097.0154816,0
+BC.US,D,20071220,000000,15.7083,15.8119,15.4954,15.6443,1653233.4947948,0
+BC.US,D,20071221,000000,15.7842,15.7842,15.5743,15.7418,2542684.8270452,0
+BC.US,D,20071224,000000,15.7842,15.872,15.6708,15.8631,429217.64864227,0
+BC.US,D,20071226,000000,15.7418,15.7842,15.5122,15.6995,844742.83030931,0
+BC.US,D,20071227,000000,15.5664,15.6097,15.2588,15.2944,929043.4211095,0
+BC.US,D,20071228,000000,15.2944,15.5043,15.2312,15.391,995726.22226645,0
+BC.US,D,20071231,000000,15.3496,15.3811,14.9158,14.9523,1652665.3426381,0
+BC.US,D,20080102,000000,14.9789,15.2588,14.8212,14.8379,1909751.1498494,0
+BC.US,D,20080103,000000,14.9238,14.9523,14.4181,14.426,1428932.0961369,0
+BC.US,D,20080104,000000,14.3205,14.3205,13.743,13.8081,1976283.7965078,0
+BC.US,D,20080107,000000,13.8081,14.0406,13.5073,13.6236,1859405.7668683,0
+BC.US,D,20080108,000000,13.668,13.9381,13.2491,13.2668,2109135.0182085,0
+BC.US,D,20080109,000000,13.33,13.4177,12.9958,13.4088,2163642.115737,0
+BC.US,D,20080110,000000,13.3201,14.0761,13.2767,13.8889,1844121.459297,0
+BC.US,D,20080111,000000,13.7528,13.8238,13.5073,13.5941,1751187.9993881,0
+BC.US,D,20080114,000000,13.668,13.6779,13.4256,13.6236,2739504.9087974,0
+BC.US,D,20080115,000000,13.3989,13.4975,13.2767,13.3102,2648166.3331567,0
+BC.US,D,20080116,000000,12.9603,13.4088,12.8134,13.2216,3109252.2449999,0
+BC.US,D,20080117,000000,13.3575,13.5764,12.9771,13.0402,2205835.5298276,0
+BC.US,D,20080118,000000,13.1546,13.53,13.1378,13.2304,1612574.0915272,0
+BC.US,D,20080122,000000,12.6804,13.6967,12.6804,13.4177,3491966.6396204,0
+BC.US,D,20080123,000000,13.1456,14.4703,12.8903,14.3915,4151593.3226046,0
+BC.US,D,20080124,000000,14.4418,15.1791,14.2387,15.0568,3823371.8217085,0
+BC.US,D,20080125,000000,15.6443,16.0563,14.8212,14.9967,3391437.1882886,0
+BC.US,D,20080128,000000,14.9888,15.522,14.626,15.4866,1960405.9728444,0
+BC.US,D,20080129,000000,15.5388,15.7576,15.1524,15.7083,1728402.0542343,0
+BC.US,D,20080130,000000,15.5566,16.0563,15.5566,15.6995,1870650.106783,0
+BC.US,D,20080131,000000,15.6808,17.1365,15.0568,16.5885,3967418.6845674,0
+BC.US,D,20080201,000000,16.5964,17.2134,16.5964,16.9029,3031494.535018,0
+BC.US,D,20080204,000000,17.0311,17.0311,16.2258,16.2485,3061450.3574772,0
+BC.US,D,20080205,000000,16.0395,16.4723,15.9252,15.9518,1690519.4946323,0
+BC.US,D,20080206,000000,16.0297,16.0474,15.4866,15.5664,2386743.2929638,0
+BC.US,D,20080207,000000,15.522,15.9439,15.4402,15.6708,3188648.4652193,0
+BC.US,D,20080208,000000,15.6621,15.7744,15.0834,15.1337,2171618.5661934,0
+BC.US,D,20080211,000000,15.0834,15.5309,14.9612,15.522,1883603.9759545,0
+BC.US,D,20080212,000000,15.6895,15.9439,15.4679,15.6531,1630430.3021647,0
+BC.US,D,20080213,000000,15.8216,16.0395,15.6895,15.7744,1459897.4032318,0
+BC.US,D,20080214,000000,15.7488,15.7842,15.1888,15.2135,2183130.7492675,0
+BC.US,D,20080215,000000,15.1691,15.1888,14.7975,14.9336,1587922.3752731,0
+BC.US,D,20080219,000000,15.0913,15.11,14.5926,14.6784,1280522.6363608,0
+BC.US,D,20080220,000000,14.634,15.0243,14.5778,14.9967,1784644.0449553,0
+BC.US,D,20080221,000000,15.0657,15.0834,14.3382,14.3727,2089746.8258628,0
+BC.US,D,20080222,000000,14.3727,14.497,14.0859,14.4605,2116373.8854187,0
+BC.US,D,20080225,000000,14.4418,14.8716,14.3107,14.8134,1653800.632394,0
+BC.US,D,20080226,000000,14.769,15.4402,14.6851,15.2944,1528665.119892,0
+BC.US,D,20080227,000000,15.2135,15.934,15.2135,15.5566,1921717.8546488,0
+BC.US,D,20080228,000000,15.4777,15.4866,14.906,14.9612,1456412.3984851,0
+BC.US,D,20080229,000000,14.7424,14.7788,14.1974,14.2861,1852766.503095,0
+BC.US,D,20080303,000000,14.2948,14.3295,13.7528,13.8889,2156001.4837875,0
+BC.US,D,20080304,000000,13.7341,13.9381,13.5586,13.8158,2529771.5401705,0
+BC.US,D,20080305,000000,13.8238,14.2861,13.8081,14.0662,1434746.5247257,0
+BC.US,D,20080306,000000,13.9479,14.0939,13.6404,13.6591,1699733.7051441,0
+BC.US,D,20080307,000000,13.6877,13.9568,13.33,13.4975,1759164.4498445,0
+BC.US,D,20080310,000000,13.4729,13.668,13.2934,13.33,1460734.4131054,0
+BC.US,D,20080311,000000,13.7251,13.9036,13.3398,13.9036,1769889.3363587,0
+BC.US,D,20080312,000000,13.8317,14.0406,13.5399,13.5764,1247963.4595552,0
+BC.US,D,20080313,000000,13.257,13.9863,13.257,13.873,1249907.3515769,0
+BC.US,D,20080314,000000,13.873,14.0939,13.3743,13.4532,2173167.7953776,0
+BC.US,D,20080317,000000,13.4177,13.743,13.257,13.4818,1955063.313457,0
+BC.US,D,20080318,000000,13.8158,14.2664,13.6236,14.2387,1702499.3886781,0
+BC.US,D,20080319,000000,14.426,14.6537,14.3295,14.3295,1733509.3362996,0
+BC.US,D,20080320,000000,14.3462,15.2944,14.3295,15.2678,2078929.6146232,0
+BC.US,D,20080324,000000,15.3131,16.0474,15.3131,15.7162,1339991.9342432,0
+BC.US,D,20080325,000000,15.7576,15.8019,15.3653,15.6531,1066083.750408,0
+BC.US,D,20080326,000000,15.5388,15.5388,14.5315,14.8134,2075194.0141933,0
+BC.US,D,20080327,000000,14.97,14.9967,14.626,14.7325,1356294.8574668,0
+BC.US,D,20080328,000000,14.9158,14.97,14.0574,14.1373,1962946.4246305,0
+BC.US,D,20080331,000000,14.0662,14.2664,13.8642,14.0061,2995961.6904067,0
+BC.US,D,20080401,000000,14.2061,14.9967,14.1727,14.8804,2412271.586831,0
+BC.US,D,20080402,000000,14.8045,15.0657,14.5926,14.7128,2114741.4625257,0
+BC.US,D,20080403,000000,14.6024,14.9789,14.4605,14.9336,1232629.4386702,0
+BC.US,D,20080404,000000,14.9238,15.6197,14.7611,15.2678,2800048.6229903,0
+BC.US,D,20080407,000000,15.2865,15.3574,14.7512,14.8716,1211195.8985606,0
+BC.US,D,20080408,000000,14.8557,14.8716,14.5926,14.6784,1157076.3619676,0
+BC.US,D,20080409,000000,14.7424,14.8134,14.0859,14.224,1133932.2780435,0
+BC.US,D,20080410,000000,14.2664,14.4782,14.0505,14.1884,1358688.1984267,0
+BC.US,D,20080411,000000,14.0406,14.2948,13.8889,14.0317,1206075.4272488,0
+BC.US,D,20080414,000000,13.9962,14.1816,13.7804,13.8485,1113068.9192054,0
+BC.US,D,20080415,000000,13.8889,14.014,13.2934,13.4177,1706824.4469707,0
+BC.US,D,20080416,000000,13.392,13.8642,13.1979,13.7715,1856933.2904296,0
+BC.US,D,20080417,000000,13.6236,13.8238,13.3665,13.743,1108380.6493556,0
+BC.US,D,20080418,000000,13.8317,14.2861,13.8317,14.0761,1647012.2286794,0
+BC.US,D,20080421,000000,14.0317,14.0317,13.7164,13.7902,979822.02010997,0
+BC.US,D,20080422,000000,13.8552,13.8552,13.2767,13.4177,2055425.3628142,0
+BC.US,D,20080423,000000,13.5212,13.5212,13.1979,13.2668,2219074.4896349,0
+BC.US,D,20080424,000000,13.6779,14.9523,13.6779,14.1974,8073312.2826289,0
+BC.US,D,20080425,000000,14.1884,14.3727,13.8819,14.3382,2386616.473286,0
+BC.US,D,20080428,000000,14.4418,14.4418,14.0939,14.3639,1636773.3151707,0
+BC.US,D,20080429,000000,14.3639,14.7975,14.3107,14.7227,1520330.5306654,0
+BC.US,D,20080430,000000,14.6616,15.11,14.56,14.626,2176142.4777407,0
+BC.US,D,20080501,000000,14.703,15.0568,14.4605,14.8636,1590697.1898239,0
+BC.US,D,20080502,000000,15.042,15.11,14.5856,14.7424,1590286.2940677,0
+BC.US,D,20080505,000000,14.6173,14.8045,14.4881,14.6714,1166262.1648717,0
+BC.US,D,20080506,000000,14.6714,14.7512,14.2308,14.6784,1243586.6588341,0
+BC.US,D,20080507,000000,14.6714,14.9336,14.2308,14.7128,623009.27648806,0
+BC.US,D,20080508,000000,14.6851,14.6851,14.0317,14.224,1004023.2728684,0
+BC.US,D,20080509,000000,13.9381,14.3382,13.9381,14.2151,1203395.9810958,0
+BC.US,D,20080512,000000,14.224,14.497,14.1283,14.4703,939219.43205804,0
+BC.US,D,20080513,000000,14.5926,14.8302,14.4703,14.7424,1032586.1079864,0
+BC.US,D,20080514,000000,14.703,14.8302,14.426,14.5856,1300829.003174,0
+BC.US,D,20080515,000000,14.4881,14.7227,14.1727,14.6941,1007613.7915869,0
+BC.US,D,20080516,000000,14.7611,14.7611,14.2387,14.6714,1580092.0210856,0
+BC.US,D,20080519,000000,14.6714,14.6941,14.355,14.497,1176512.2385121,0
+BC.US,D,20080520,000000,14.4004,14.426,13.9667,14.0317,2120523.4252771,0
+BC.US,D,20080521,000000,13.9479,14.1974,13.0777,13.2304,3824765.8236071,0
+BC.US,D,20080522,000000,13.1633,13.5488,13.0303,13.19,2461345.7293616,0
+BC.US,D,20080523,000000,13.0402,13.0688,12.8134,12.8638,2012300.5850096,0
+BC.US,D,20080527,000000,12.8381,13.0777,12.4764,12.6361,2720849.2269109,0
+BC.US,D,20080528,000000,12.6459,12.779,12.2083,12.3384,4373178.7510421,0
+BC.US,D,20080529,000000,12.3651,12.5148,12.2329,12.4084,2328246.9556498,0
+BC.US,D,20080530,000000,12.2891,12.3818,11.744,12.0161,4688715.2404835,0
+BC.US,D,20080602,000000,11.9984,12.0062,11.7076,11.8447,3465132.6103505,0
+BC.US,D,20080603,000000,11.7943,12.433,11.7943,12.2803,4358087.2093812,0
+BC.US,D,20080604,000000,12.1619,12.2891,12.0161,12.1344,2416784.3382467,0
+BC.US,D,20080605,000000,12.3217,12.7524,12.1994,12.4508,3325728.3622573,0
+BC.US,D,20080606,000000,12.2615,12.2615,11.61,11.7253,3597852.9541436,0
+BC.US,D,20080609,000000,11.6712,11.8908,11.4464,11.5666,2510089.1261723,0
+BC.US,D,20080610,000000,11.5065,12.0663,11.4001,11.7006,2261939.5407392,0
+BC.US,D,20080611,000000,11.7608,11.7608,11.337,11.337,2954838.634397,0
+BC.US,D,20080612,000000,11.4464,11.8387,11.3646,11.472,1826071.4681919,0
+BC.US,D,20080613,000000,11.4277,11.6612,11.1842,11.5312,2735271.160673,0
+BC.US,D,20080616,000000,11.3103,11.7253,11.3103,11.6356,2413286.1442537,0
+BC.US,D,20080617,000000,11.7766,11.813,11.329,11.329,3745152.4880993,0
+BC.US,D,20080618,000000,11.2443,11.2443,10.6361,10.6539,4830171.9382425,0
+BC.US,D,20080619,000000,10.6618,10.9801,10.5149,10.9181,3969976.3838297,0
+BC.US,D,20080620,000000,10.8737,10.8737,9.86539,10.4104,14652182.496345,0
+BC.US,D,20080623,000000,10.5238,10.6706,9.98859,9.99744,3642173.8951493,0
+BC.US,D,20080624,000000,9.892,10.576,9.892,10.2587,3295362.6585992,0
+BC.US,D,20080625,000000,10.2498,10.7613,10.2498,10.5662,3384697.4833303,0
+BC.US,D,20080626,000000,10.4361,10.4361,10.0655,10.1384,7098804.5142985,0
+BC.US,D,20080627,000000,9.98073,10.167,9.65347,9.86539,12046608.298345,0
+BC.US,D,20080630,000000,9.84764,9.87524,9.25309,9.29815,4150227.7283137,0
+BC.US,D,20080701,000000,9.17395,9.823,9.04967,9.56083,6639548.8640457,0
+BC.US,D,20080702,000000,9.57955,9.57955,8.76777,8.85667,3760073.5841134,0
+BC.US,D,20080703,000000,8.94479,9.08466,8.63934,8.90143,1679758.0840509,0
+BC.US,D,20080707,000000,8.93562,9.2797,8.70055,8.86514,3914343.1275622,0
+BC.US,D,20080708,000000,8.77712,9.5963,8.76067,9.5963,2905507.8088385,0
+BC.US,D,20080709,000000,9.67909,9.69783,8.69157,8.73248,2832849.2644625,0
+BC.US,D,20080710,000000,8.76067,9.09411,8.47927,8.76777,3279387.4374232,0
+BC.US,D,20080711,000000,8.59429,8.90143,8.40988,8.74165,3179945.5916482,0
+BC.US,D,20080714,000000,8.75091,8.96371,8.39234,8.47079,3142846.2703765,0
+BC.US,D,20080715,000000,8.38356,9.05824,8.1468,8.78629,2932580.2591028,0
+BC.US,D,20080716,000000,8.78629,9.56083,8.55842,9.52337,2696239.1075112,0
+BC.US,D,20080717,000000,9.77865,10.4361,9.38241,10.2952,2977278.6154697,0
+BC.US,D,20080718,000000,9.93536,10.6618,9.93536,10.4884,3586358.0185457,0
+BC.US,D,20080721,000000,10.5071,10.6539,10.0999,10.1384,1762118.841059,0
+BC.US,D,20080722,000000,9.85554,10.5495,9.65347,10.5495,1084536.5208101,0
+BC.US,D,20080723,000000,10.5849,11.2443,10.4971,10.9881,4858786.5157892,0
+BC.US,D,20080724,000000,12.6262,12.9603,10.848,11.0127,4896502.6879738,0
+BC.US,D,20080725,000000,11.2079,11.337,10.8303,11.0492,1822017.2967312,0
+BC.US,D,20080728,000000,10.9949,11.4976,10.6894,10.7259,3188574.4025275,0
+BC.US,D,20080729,000000,10.7535,12.2427,10.7535,12.0743,3874041.8630648,0
+BC.US,D,20080730,000000,12.1097,12.6361,11.192,11.3547,3014920.7249626,0
+BC.US,D,20080731,000000,11.3547,11.9619,11.1556,11.3103,2474190.0263315,0
+BC.US,D,20080801,000000,11.3103,11.7164,11.1201,11.4976,2109751.8691214,0
+BC.US,D,20080804,000000,11.4641,11.6178,11.1388,11.4089,1715937.2017403,0
+BC.US,D,20080805,000000,11.5666,12.3304,11.5312,12.2142,2228945.1187992,0
+BC.US,D,20080806,000000,12.1619,12.3058,11.7696,12.2803,1854124.9954838,0
+BC.US,D,20080807,000000,12.0496,12.3651,11.8447,11.9008,2266225.0312921,0
+BC.US,D,20080808,000000,11.9362,13.0303,11.9362,12.9091,1809448.9593802,0
+BC.US,D,20080811,000000,12.9958,14.0406,12.7613,13.5399,3219910.0230814,0
+BC.US,D,20080812,000000,13.463,13.6316,12.9603,13.0777,2022020.0451181,0
+BC.US,D,20080813,000000,13.0777,13.0954,12.0584,12.4429,3071660.8633782,0
+BC.US,D,20080814,000000,12.3217,13.049,12.2142,12.7524,2147546.1622276,0
+BC.US,D,20080815,000000,12.8815,13.0875,12.4508,12.8301,1778717.0004925,0
+BC.US,D,20080818,000000,12.9357,12.9357,12.1719,12.4685,1766644.7817212,0
+BC.US,D,20080819,000000,12.3304,12.3651,11.5577,11.7253,2245108.0330985,0
+BC.US,D,20080820,000000,11.6612,11.6612,11.1388,11.3824,2159427.6442035,0
+BC.US,D,20080821,000000,11.2167,11.472,11.0748,11.3103,1787327.5493381,0
+BC.US,D,20080822,000000,11.4188,12.2615,11.4188,12.1442,1757815.0884724,0
+BC.US,D,20080825,000000,12.0584,12.3137,11.4089,11.5843,1162170.4547864,0
+BC.US,D,20080826,000000,11.6435,11.8387,11.3734,11.7696,960716.88928525,0
+BC.US,D,20080827,000000,11.7519,11.9294,11.5666,11.7253,1216548.7035222,0
+BC.US,D,20080828,000000,11.8042,12.1344,11.7164,12.0663,1023126.3745783,0
+BC.US,D,20080829,000000,11.9786,12.3561,11.7844,12.092,1082703.2155475,0
+BC.US,D,20080902,000000,12.2615,12.8538,12.1619,12.5049,2078523.7916541,0
+BC.US,D,20080903,000000,12.4508,12.4862,12.092,12.3818,1708178.8811297,0
+BC.US,D,20080904,000000,12.2704,12.3995,11.7164,11.7608,2145712.856965,0
+BC.US,D,20080905,000000,11.7006,12.0496,11.268,12.0062,2277278.6344113,0
+BC.US,D,20080908,000000,12.3464,12.706,12.2329,12.5424,2159868.9766824,0
+BC.US,D,20080909,000000,12.3738,12.7613,11.6534,11.7766,2155608.850065,0
+BC.US,D,20080910,000000,12.0743,12.0743,11.4641,11.61,2267402.9324597,0
+BC.US,D,20080911,000000,11.61,11.9984,11.2256,11.9294,1541558.1156184,0
+BC.US,D,20080912,000000,11.8447,12.1531,11.6612,11.9441,1441546.088572,0
+BC.US,D,20080915,000000,11.268,11.7696,11.1468,11.2769,1985477.7158713,0
+BC.US,D,20080916,000000,11.0295,11.9698,10.9801,11.9698,2730212.5773639,0
+BC.US,D,20080917,000000,11.7844,11.7844,10.8638,11.3911,2305066.3476585,0
+BC.US,D,20080918,000000,11.6809,12.8638,11.0215,12.6183,3222001.0259294,0
+BC.US,D,20080919,000000,12.7149,14.5926,12.7149,13.2304,4624216.7814573,0
+BC.US,D,20080922,000000,13.0402,13.1112,12.1344,12.2329,1652259.5196691,0
+BC.US,D,20080923,000000,12.2891,12.7425,11.7253,11.8042,1904221.8118964,0
+BC.US,D,20080924,000000,11.8042,11.954,11.4089,11.5843,1914111.7176517,0
+BC.US,D,20080925,000000,11.6258,12.2516,11.5577,12.0496,1084755.6652133,0
+BC.US,D,20080926,000000,11.8387,12.3651,11.6178,12.3304,1443907.9782517,0
+BC.US,D,20080929,000000,12.0663,12.1531,10.8638,11.2769,2268012.6814708,0
+BC.US,D,20080930,000000,11.5755,11.7076,11.0048,11.2167,1928625.9761393,0
+BC.US,D,20081001,000000,11.0945,11.3103,10.7436,11.0846,2067392.0676135,0
+BC.US,D,20081002,000000,10.9723,11.2443,10.0999,10.4884,1458161.4954816,0
+BC.US,D,20081003,000000,10.6539,10.855,9.44352,9.52337,3430375.9021675,0
+BC.US,D,20081006,000000,9.21593,9.53223,8.5242,9.30701,5064364.2572131,0
+BC.US,D,20081007,000000,9.46226,9.57067,8.55033,8.70055,3061415.8625249,0
+BC.US,D,20081008,000000,8.29584,9.06642,7.88374,8.76777,5600862.2222773,0
+BC.US,D,20081009,000000,8.86514,8.86514,6.58583,7.12054,7006512.2546805,0
+BC.US,D,20081010,000000,6.6912,7.50672,6.48953,6.56848,5434788.3032165,0
+BC.US,D,20081013,000000,7.02434,7.25263,6.76995,7.14716,3360695.0838268,0
+BC.US,D,20081014,000000,7.02434,7.45458,6.35804,6.60348,3911185.8248632,0
+BC.US,D,20081015,000000,6.46311,6.6559,5.62127,5.62127,2151749.4736294,0
+BC.US,D,20081016,000000,5.76124,5.87546,5.13879,5.37565,4501100.2382264,0
+BC.US,D,20081017,000000,5.13879,5.5511,5.02485,5.06004,3352347.3053537,0
+BC.US,D,20081020,000000,5.13879,5.31413,3.332,3.93739,11104901.171488,0
+BC.US,D,20081021,000000,3.85853,4.17423,3.72695,3.78805,3079575.4258319,0
+BC.US,D,20081022,000000,3.81457,3.81457,3.24447,3.35003,3645700.4967502,0
+BC.US,D,20081023,000000,3.35871,3.42878,2.85849,3.05197,6077184.7574928,0
+BC.US,D,20081024,000000,2.72749,2.96386,2.63957,2.8851,3339848.9724649,0
+BC.US,D,20081027,000000,2.83237,3.1393,2.67477,2.70108,3949533.0517646,0
+BC.US,D,20081028,000000,2.8851,2.8851,2.42036,2.78003,4340413.6190796,0
+BC.US,D,20081029,000000,2.78003,2.78003,2.55204,2.58714,4610008.9193114,0
+BC.US,D,20081030,000000,2.67477,2.95508,2.631,2.89408,4055175.8725064,0
+BC.US,D,20081031,000000,2.89408,3.08706,2.81512,3.043,3546384.4560957,0
+BC.US,D,20081103,000000,3.31524,3.31524,3.03422,3.14837,2289432.0177764,0
+BC.US,D,20081104,000000,3.35871,3.56914,3.20957,3.48172,2695605.009122,0
+BC.US,D,20081105,000000,3.43746,3.76213,3.12195,3.14837,3860100.829521,0
+BC.US,D,20081106,000000,3.03422,3.2972,2.83237,2.83237,2333008.273634,0
+BC.US,D,20081107,000000,2.86775,3.10431,2.71843,3.06942,2141954.9362718,0
+BC.US,D,20081110,000000,3.16542,3.24447,2.92019,3.01688,1565161.7940548,0
+BC.US,D,20081111,000000,2.93784,2.93784,2.72749,2.76259,1408414.7013799,0
+BC.US,D,20081112,000000,2.70108,2.74484,2.09609,2.09609,3912290.6778963,0
+BC.US,D,20081113,000000,2.10466,2.36804,1.97308,2.36804,4042736.383948,0
+BC.US,D,20081114,000000,2.36804,2.36804,2.11344,2.13965,1510210.3203751,0
+BC.US,D,20081117,000000,2.122,2.20125,1.97308,2.16606,1990734.1378778,0
+BC.US,D,20081118,000000,2.11344,3.05197,2.11344,2.60468,4686173.7741398,0
+BC.US,D,20081119,000000,2.60468,2.67477,2.08721,2.09609,2127682.1424508,0
+BC.US,D,20081120,000000,2.07844,2.29745,1.59596,1.79754,4721499.6490369,0
+BC.US,D,20081121,000000,1.85027,1.92951,1.59596,1.92025,1997804.5885558,0
+BC.US,D,20081124,000000,2.02571,2.5342,1.85027,2.43771,1791930.5963643,0
+BC.US,D,20081125,000000,2.48148,2.73587,2.36804,2.66599,2354512.8327632,0
+BC.US,D,20081126,000000,2.57817,2.64814,2.23645,2.631,3100718.8025184,0
+BC.US,D,20081128,000000,2.58714,2.64814,2.33284,2.37641,1080237.8410106,0
+BC.US,D,20081201,000000,2.45526,2.45526,1.76255,1.76255,2143703.0187109,0
+BC.US,D,20081202,000000,1.81547,2.67477,1.79754,2.67477,2661610.2335634,0
+BC.US,D,20081203,000000,2.52563,2.71843,2.28011,2.71843,3296948.4118508,0
+BC.US,D,20081204,000000,2.71843,3.16542,2.56082,2.67477,3352527.8965749,0
+BC.US,D,20081205,000000,2.61306,2.99904,2.54338,2.94661,3566606.6146427,0
+BC.US,D,20081208,000000,3.05197,3.1393,2.63957,2.70108,2562428.1144887,0
+BC.US,D,20081209,000000,2.65712,2.97302,2.631,2.85849,2220974.7556873,0
+BC.US,D,20081210,000000,2.8851,3.1393,2.82389,2.95508,1344505.7002163,0
+BC.US,D,20081211,000000,2.92897,3.17448,2.75372,2.80595,1618786.2266257,0
+BC.US,D,20081212,000000,2.72749,2.96386,2.69191,2.95508,1660396.2701983,0
+BC.US,D,20081215,000000,2.97302,3.07798,2.75372,2.81512,1736744.7599202,0
+BC.US,D,20081216,000000,2.89408,3.05197,2.85849,3.05197,1546397.5545241,0
+BC.US,D,20081217,000000,2.94661,3.47265,2.92019,3.45531,4637299.4994217,0
+BC.US,D,20081218,000000,3.46408,3.46408,3.13072,3.15704,2673530.2687214,0
+BC.US,D,20081219,000000,3.332,3.52518,3.07798,3.42022,4418345.8329383,0
+BC.US,D,20081222,000000,3.44653,3.44653,3.10431,3.37645,1856836.9074744,0
+BC.US,D,20081223,000000,3.41115,3.41115,2.95508,3.03422,2626869.7582992,0
+BC.US,D,20081224,000000,3.05197,3.24447,3.02566,3.21835,960067.57253478,0
+BC.US,D,20081226,000000,3.22742,3.4903,3.17448,3.31524,737405.69867186,0
+BC.US,D,20081229,000000,3.25373,3.28863,3.07798,3.16542,818966.98443106,0
+BC.US,D,20081230,000000,3.18356,3.35871,3.12195,3.34146,1691447.8146739,0
+BC.US,D,20081231,000000,3.332,3.89372,3.332,3.69205,4608264.8951019,0
+BC.US,D,20090102,000000,3.73611,4.20923,3.56914,4.07813,1540321.3701202,0
+BC.US,D,20090105,000000,4.08661,4.71831,3.97277,4.55125,2227304.579447,0
+BC.US,D,20090106,000000,4.68303,5.34036,4.59531,5.18276,2970730.6618644,0
+BC.US,D,20090107,000000,5.15644,5.17407,4.82318,4.98997,2424776.0070644,0
+BC.US,D,20090108,000000,4.9459,4.9459,4.60398,4.81442,1451231.053728,0
+BC.US,D,20090109,000000,4.79697,4.81442,4.15649,4.183,1971231.3005434,0
+BC.US,D,20090112,000000,4.183,4.27083,3.54302,3.60432,1792264.3857564,0
+BC.US,D,20090113,000000,3.59536,3.65716,3.43746,3.45531,1503375.2470192,0
+BC.US,D,20090114,000000,3.41115,3.41115,3.043,3.043,1956955.4630501,0
+BC.US,D,20090115,000000,3.01688,3.06942,2.68373,2.85031,2857642.0041983,0
+BC.US,D,20090116,000000,2.94661,3.06942,2.54338,2.74484,3144262.5925385,0
+BC.US,D,20090120,000000,2.69191,2.69191,2.39405,2.39405,2894926.9894783,0
+BC.US,D,20090121,000000,2.50799,2.7888,2.44708,2.77116,2834755.6178596,0
+BC.US,D,20090122,000000,2.66599,2.77116,2.55204,2.62193,1681368.1866805,0
+BC.US,D,20090123,000000,2.62193,2.76259,2.49064,2.5958,1141674.3657353,0
+BC.US,D,20090126,000000,2.56082,2.72749,2.47329,2.65712,1404900.274468,0
+BC.US,D,20090127,000000,2.70108,2.76259,2.56082,2.64814,1112518.0145251,0
+BC.US,D,20090128,000000,2.64814,2.93784,2.64814,2.89408,1959659.2585812,0
+BC.US,D,20090129,000000,2.85031,2.87653,2.54338,2.56949,2461978.8131932,0
+BC.US,D,20090130,000000,2.62193,2.81512,2.38538,2.43771,2287884.817707,0
+BC.US,D,20090202,000000,2.39405,2.70995,2.28869,2.61306,2440557.4477727,0
+BC.US,D,20090203,000000,2.63957,2.70995,2.5342,2.64814,1864507.9761465,0
+BC.US,D,20090204,000000,2.70995,2.81512,2.39405,2.39405,1816584.3417332,0
+BC.US,D,20090205,000000,2.32397,2.76259,2.32397,2.70995,2061335.1598007,0
+BC.US,D,20090206,000000,2.70995,3.05197,2.69191,3.02566,2375700.8499764,0
+BC.US,D,20090209,000000,3.00792,3.27986,2.87653,3.25373,2840695.8515689,0
+BC.US,D,20090210,000000,3.15704,3.35003,2.93784,3.00792,3823501.6850586,0
+BC.US,D,20090211,000000,3.02566,3.26221,2.9815,3.20081,2245843.5872298,0
+BC.US,D,20090212,000000,3.09563,3.35871,3.02566,3.27078,2521818.4245349,0
+BC.US,D,20090213,000000,3.26221,3.42878,3.08706,3.23619,1983088.4331411,0
+BC.US,D,20090217,000000,3.13072,3.13072,2.93784,3.05197,1988356.0152792,0
+BC.US,D,20090218,000000,3.06044,3.09563,2.77116,2.7888,1660393.226526,0
+BC.US,D,20090219,000000,2.81512,2.93784,2.66599,2.89408,2348459.98318,0
+BC.US,D,20090220,000000,2.90264,2.95508,2.75372,2.92019,1868601.7153467,0
+BC.US,D,20090223,000000,2.95508,2.97302,2.61306,2.62193,1272954.0379884,0
+BC.US,D,20090224,000000,2.69191,3.01688,2.65712,2.86775,2094654.2401159,0
+BC.US,D,20090225,000000,2.92897,2.93784,2.61306,2.81512,1756757.9196381,0
+BC.US,D,20090226,000000,2.91132,3.06942,2.71843,2.77116,1517232.0722969,0
+BC.US,D,20090227,000000,2.77116,2.90264,2.63957,2.70995,1397805.4744119,0
+BC.US,D,20090302,000000,2.65712,2.70108,2.43771,2.47329,1595440.2457745,0
+BC.US,D,20090303,000000,2.52563,2.56082,2.28011,2.28869,1235185.1088177,0
+BC.US,D,20090304,000000,2.35059,2.48148,2.13118,2.2184,2111867.2213475,0
+BC.US,D,20090305,000000,2.13965,2.18341,1.89404,1.92025,1319054.5127133,0
+BC.US,D,20090306,000000,1.9642,1.99061,1.8067,1.91157,1541769.1435622,0
+BC.US,D,20090309,000000,1.88536,2.19239,1.81547,1.99949,1297557.0554862,0
+BC.US,D,20090310,000000,2.07844,2.49941,2.07844,2.33284,1411574.0331939,0
+BC.US,D,20090311,000000,2.34132,2.46422,2.18341,2.23645,1546855.1199216,0
+BC.US,D,20090312,000000,2.22738,2.5342,1.91157,2.43771,2172853.2825766,0
+BC.US,D,20090313,000000,2.45526,2.73587,2.45526,2.68373,1469773.1051831,0
+BC.US,D,20090316,000000,2.71843,2.78003,2.46422,2.48148,1379464.3053264,0
+BC.US,D,20090317,000000,2.46422,2.71843,2.32397,2.71843,691915.98751532,0
+BC.US,D,20090318,000000,2.71843,3.02566,2.64814,3.01688,1462279.58406,0
+BC.US,D,20090319,000000,3.05197,3.20957,2.77116,3.17448,1676555.1262677,0
+BC.US,D,20090320,000000,3.19203,3.21835,2.61306,2.78003,1816201.8535849,0
+BC.US,D,20090323,000000,2.87653,3.1393,2.85031,3.13072,1690788.3523492,0
+BC.US,D,20090324,000000,3.05197,3.28863,3.05197,3.1393,1003918.7734538,0
+BC.US,D,20090325,000000,3.27078,3.50774,3.06044,3.31524,1136393.5943508,0
+BC.US,D,20090326,000000,3.38532,3.63932,3.30607,3.63932,1559158.6577853,0
+BC.US,D,20090327,000000,3.54302,3.67431,3.38532,3.3937,1082249.7083796,0
+BC.US,D,20090330,000000,3.26221,3.28863,2.86775,3.02566,1257413.0473892,0
+BC.US,D,20090331,000000,3.06942,3.17448,2.89408,3.02566,1432632.187057,0
+BC.US,D,20090401,000000,2.94661,3.23619,2.86775,3.23619,1145032.5508041,0
+BC.US,D,20090402,000000,3.3937,3.70072,3.34146,3.63932,1605111.0071266,0
+BC.US,D,20090403,000000,3.6131,3.84976,3.54302,3.771,1196314.3702861,0
+BC.US,D,20090406,000000,3.70072,3.806,3.42878,3.49897,1537733.2341352,0
+BC.US,D,20090407,000000,3.41115,3.45531,3.06942,3.07798,3080792.8947389,0
+BC.US,D,20090408,000000,3.19203,3.32362,2.94661,3.32362,1288794.3230272,0
+BC.US,D,20090409,000000,3.37645,3.67431,3.37645,3.63932,2821094.6021645,0
+BC.US,D,20090413,000000,3.58669,3.6131,3.42022,3.53406,1604026.4452418,0
+BC.US,D,20090414,000000,3.45531,3.6131,3.34146,3.36728,1023729.0216873,0
+BC.US,D,20090415,000000,3.332,3.52518,3.28863,3.46408,702087.94023418,0
+BC.US,D,20090416,000000,3.51661,3.62177,3.43746,3.59536,2187865.6887587,0
+BC.US,D,20090417,000000,3.60432,3.771,3.49897,3.74439,1617888.3433066,0
+BC.US,D,20090420,000000,3.66534,3.68318,3.38532,3.42022,1222853.1633462,0
+BC.US,D,20090421,000000,3.38532,3.6131,3.38532,3.56914,1415308.6190664,0
+BC.US,D,20090422,000000,3.46408,3.84099,3.45531,3.77947,2559313.4232014,0
+BC.US,D,20090423,000000,3.79742,3.91106,3.66534,3.88475,2349646.000807,0
+BC.US,D,20090424,000000,3.92851,4.44578,3.84099,4.35805,2503873.9474015,0
+BC.US,D,20090427,000000,4.23564,4.41089,4.07813,4.21789,2068138.7818766,0
+BC.US,D,20090428,000000,4.13036,4.50769,4.0603,4.39334,1094624.2652628,0
+BC.US,D,20090429,000000,4.56041,5.20907,4.39334,5.18276,3446128.935268,0
+BC.US,D,20090430,000000,5.2618,5.48081,5.04249,5.24416,3671215.6013709,0
+BC.US,D,20090501,000000,5.19162,5.85812,5.18276,5.57751,2846668.5511156,0
+BC.US,D,20090504,000000,5.60363,6.14761,5.3582,6.13844,2300238.0688845,0
+BC.US,D,20090505,000000,6.09477,7.15593,6.09477,6.6912,3182271.9718184,0
+BC.US,D,20090506,000000,6.83135,6.94549,5.87546,6.14761,2885018.8216893,0
+BC.US,D,20090507,000000,6.25239,6.53309,5.41951,5.65626,2303680.4622192,0
+BC.US,D,20090508,000000,5.82284,6.28776,5.68268,6.20892,1580077.8172817,0
+BC.US,D,20090511,000000,5.89261,6.03357,5.67391,5.75285,2010110.1555343,0
+BC.US,D,20090512,000000,5.75285,5.84945,5.11258,5.13879,2183697.8868667,0
+BC.US,D,20090513,000000,4.99833,5.10371,4.36733,4.41996,2425287.3440053,0
+BC.US,D,20090514,000000,4.4376,4.77922,4.17423,4.63888,2401532.4965129,0
+BC.US,D,20090515,000000,4.63888,4.83205,4.4723,4.57757,1459702.6082066,0
+BC.US,D,20090518,000000,4.66519,5.03363,4.64783,4.9112,1234022.4260115,0
+BC.US,D,20090519,000000,4.9459,5.23538,4.83205,5.06892,1111127.0562987,0
+BC.US,D,20090520,000000,5.05147,5.67391,5.02485,5.2618,2237313.1884207,0
+BC.US,D,20090521,000000,5.15644,5.15644,4.70934,4.89337,1446567.1332563,0
+BC.US,D,20090522,000000,4.93723,4.96354,4.51625,4.67415,1005498.4393608,0
+BC.US,D,20090526,000000,4.61255,4.9459,4.56879,4.62162,1494969.638773,0
+BC.US,D,20090527,000000,4.57757,4.82318,4.33184,4.3412,1576440.6289217,0
+BC.US,D,20090528,000000,4.41996,4.5339,4.03397,4.16555,1983345.116169,0
+BC.US,D,20090529,000000,4.20923,4.31449,3.93739,4.05162,1797301.6633595,0
+BC.US,D,20090601,000000,4.20094,4.42863,4.20094,4.38458,1754482.2673393,0
+BC.US,D,20090602,000000,4.41089,4.68303,4.24461,4.62162,1393380.9894921,0
+BC.US,D,20090603,000000,4.48126,4.56879,4.11302,4.25318,1145310.5395379,0
+BC.US,D,20090604,000000,4.31449,4.35805,4.11302,4.20923,1255963.2448324,0
+BC.US,D,20090605,000000,4.29724,4.45515,3.99879,4.04275,1117616.1655735,0
+BC.US,D,20090608,000000,4.02521,4.0603,3.56914,3.771,1653312.6302737,0
+BC.US,D,20090609,000000,3.79742,4.13914,3.79742,3.99879,1428189.4401036,0
+BC.US,D,20090610,000000,4.14791,4.17423,3.72695,3.8672,1105410.0252223,0
+BC.US,D,20090611,000000,3.87607,3.93739,3.73611,3.771,975644.07264377,0
+BC.US,D,20090612,000000,3.79742,3.83231,3.67431,3.78805,512696.44793016,0
+BC.US,D,20090615,000000,3.65716,3.74439,3.42878,3.57831,1179798.3900039,0
+BC.US,D,20090616,000000,3.66534,3.71837,3.42022,3.49897,902535.06477213,0
+BC.US,D,20090617,000000,3.50774,3.78805,3.43746,3.64799,1570384.7356662,0
+BC.US,D,20090618,000000,3.63065,3.71837,3.5517,3.57831,596539.47333276,0
+BC.US,D,20090619,000000,3.65716,3.71837,3.56037,3.58669,1013560.1126407,0
+BC.US,D,20090622,000000,3.54302,3.63065,3.31524,3.332,998990.05349492,0
+BC.US,D,20090623,000000,3.38532,3.58669,3.30607,3.45531,1197298.4909861,0
+BC.US,D,20090624,000000,3.4903,3.71837,3.46408,3.52518,1098062.6003679,0
+BC.US,D,20090625,000000,3.53406,3.84099,3.47265,3.84099,1238529.0900826,0
+BC.US,D,20090626,000000,3.81457,4.04275,3.71837,3.94626,1530912.3645831,0
+BC.US,D,20090629,000000,3.95502,4.05162,3.72695,3.90259,765042.24286313,0
+BC.US,D,20090630,000000,3.90259,3.95502,3.77947,3.78805,593695.66887724,0
+BC.US,D,20090701,000000,3.82364,4.01644,3.771,3.88475,1067449.3446989,0
+BC.US,D,20090702,000000,3.81457,3.82364,3.47265,3.51661,1419291.7715075,0
+BC.US,D,20090706,000000,3.4903,3.58669,3.20957,3.36728,1470954.0500231,0
+BC.US,D,20090707,000000,3.35871,3.72695,3.28863,3.36728,1850822.6110733,0
+BC.US,D,20090708,000000,3.3937,3.43746,3.08706,3.17448,1997976.0487601,0
+BC.US,D,20090709,000000,3.20081,3.25373,3.06044,3.07798,1662783.5238136,0
+BC.US,D,20090710,000000,3.06044,3.2972,3.06044,3.26221,1079188.7886356,0
+BC.US,D,20090713,000000,3.27986,3.53406,3.18356,3.46408,1288502.1304896,0
+BC.US,D,20090714,000000,3.47265,3.54302,3.332,3.50774,425038.68661863,0
+BC.US,D,20090715,000000,3.62177,3.87607,3.52518,3.85853,1096739.6174889,0
+BC.US,D,20090716,000000,3.82364,3.94626,3.75336,3.92014,617000.05287408,0
+BC.US,D,20090717,000000,3.89372,3.92851,3.69205,3.81457,873340.16037977,0
+BC.US,D,20090720,000000,3.806,3.93739,3.73611,3.92014,724952.00630961,0
+BC.US,D,20090721,000000,3.91106,3.98145,3.771,3.806,468221.29419621,0
+BC.US,D,20090722,000000,3.78805,3.87607,3.76213,3.81457,770337.21805162,0
+BC.US,D,20090723,000000,3.81457,4.183,3.81457,4.14791,1825117.7842147,0
+BC.US,D,20090724,000000,4.11302,4.15649,3.87607,4.10435,996572.36315689,0
+BC.US,D,20090727,000000,4.10435,4.28828,4.03397,4.27083,1308180.4862581,0
+BC.US,D,20090728,000000,4.20923,4.36733,3.94626,4.33184,783198.76249776,0
+BC.US,D,20090729,000000,4.3412,4.70934,4.2795,4.52493,1708731.8149251,0
+BC.US,D,20090730,000000,4.30562,6.07734,4.03397,5.75285,5337746.9003035,0
+BC.US,D,20090731,000000,5.76124,6.44547,5.37565,6.29654,5549750.8484421,0
+BC.US,D,20090803,000000,6.4017,6.79607,6.13844,6.60348,3558404.9324385,0
+BC.US,D,20090804,000000,6.60348,7.0065,5.91933,6.91917,2919846.5488919,0
+BC.US,D,20090805,000000,6.91917,6.98038,6.71751,6.90163,1785816.8733359,0
+BC.US,D,20090806,000000,7.05086,7.05086,6.62121,6.97171,1581912.1371017,0
+BC.US,D,20090807,000000,7.06811,7.63811,6.89266,7.50672,1973284.7647666,0
+BC.US,D,20090810,000000,7.41032,8.41865,7.41032,8.29584,2386113.2528045,0
+BC.US,D,20090811,000000,7.99777,8.53328,7.91872,8.4012,4275217.1445468,0
+BC.US,D,20090812,000000,8.36601,8.55842,7.54161,7.91872,3930296.028475,0
+BC.US,D,20090813,000000,7.8661,8.32205,7.47143,8.15567,2192703.0985496,0
+BC.US,D,20090814,000000,8.26095,8.30461,7.55946,7.80469,2803681.7531206,0
+BC.US,D,20090817,000000,7.44511,7.44511,6.98935,7.01557,2322574.5651001,0
+BC.US,D,20090818,000000,7.12054,7.43626,6.86644,7.33138,1371256.5357777,0
+BC.US,D,20090819,000000,7.26957,7.26957,6.92764,7.22601,2232593.4672908,0
+BC.US,D,20090820,000000,7.17338,7.37513,7.17338,7.30516,1215125.2794584,0
+BC.US,D,20090821,000000,7.41032,8.4971,7.33138,8.40988,3481165.6612996,0
+BC.US,D,20090824,000000,8.31358,8.48844,8.03286,8.20821,1636381.6960056,0
+BC.US,D,20090825,000000,8.39234,8.56738,8.26095,8.41865,1189008.5422861,0
+BC.US,D,20090826,000000,8.38356,8.4012,7.97145,8.1468,1449975.0316388,0
+BC.US,D,20090827,000000,8.16435,8.23472,7.80469,8.05927,950263.90416032,0
+BC.US,D,20090828,000000,8.20821,8.67304,8.18179,8.40988,1361094.7286331,0
+BC.US,D,20090831,000000,8.26095,8.31358,8.01521,8.1468,1180619.1669587,0
+BC.US,D,20090901,000000,8.04144,8.35744,7.54161,7.62963,1489263.7678284,0
+BC.US,D,20090902,000000,7.61179,7.80469,7.41032,7.45458,1459552.453708,0
+BC.US,D,20090903,000000,7.54161,7.70858,7.29599,7.44511,987399.74949929,0
+BC.US,D,20090904,000000,7.43626,7.8661,7.29599,7.83947,869239.31927768,0
+BC.US,D,20090908,000000,7.92779,8.12049,7.78734,8.10284,780660.33982644,0
+BC.US,D,20090909,000000,8.11191,8.42742,7.93676,8.33083,762095.96810795,0
+BC.US,D,20090910,000000,8.34,8.39234,8.10284,8.26941,1055182.3309023,0
+BC.US,D,20090911,000000,8.31358,8.84839,8.13813,8.57624,1218736.0893253,0
+BC.US,D,20090914,000000,8.48844,8.77712,8.20821,8.76067,1401986.4655504,0
+BC.US,D,20090915,000000,8.45364,8.61262,8.06775,8.23472,2596524.3457896,0
+BC.US,D,20090916,000000,8.29584,8.72548,8.12936,8.61262,1823144.4700276,0
+BC.US,D,20090917,000000,8.55842,8.72548,8.17302,8.32205,883124.5521632,0
+BC.US,D,20090918,000000,8.42742,8.68231,8.1468,8.57624,1292938.7900985,0
+BC.US,D,20090921,000000,8.40988,8.74165,8.25207,8.63934,1287762.5181285,0
+BC.US,D,20090922,000000,8.70055,9.23536,8.63934,8.99042,2318212.9827404,0
+BC.US,D,20090923,000000,9.04207,9.33137,8.96371,9.01615,1823236.7947531,0
+BC.US,D,20090924,000000,9.06642,9.11048,8.28736,8.35744,1521704.2414157,0
+BC.US,D,20090925,000000,8.79575,9.83877,8.71621,9.67909,5372631.4427217,0
+BC.US,D,20090928,000000,9.74218,10.8924,9.56083,10.5573,3492204.0460573,0
+BC.US,D,20090929,000000,10.5573,10.848,10.1848,10.5662,1928105.5081814,0
+BC.US,D,20090930,000000,10.6116,10.7091,10.2262,10.5071,1988871.4104499,0
+BC.US,D,20091001,000000,10.375,10.3819,9.41691,9.42578,2537508.5550752,0
+BC.US,D,20091002,000000,9.24324,9.41691,8.83065,9.09411,4253638.5227258,0
+BC.US,D,20091005,000000,9.19011,9.61207,9.11886,9.44352,1179511.2702533,0
+BC.US,D,20091006,000000,9.58842,10.031,9.48,9.9117,1172624.4544687,0
+BC.US,D,20091007,000000,9.9117,10.0832,9.6446,9.87524,1008558.3445473,0
+BC.US,D,20091008,000000,10.0388,10.4804,9.92744,10.2262,1731899.2336699,0
+BC.US,D,20091009,000000,10.2262,10.5149,10.0921,10.5071,1232941.9223564,0
+BC.US,D,20091012,000000,10.5337,11.2345,10.5071,10.7613,1088003.2635229,0
+BC.US,D,20091013,000000,10.8383,11.1388,10.6539,11.058,1210177.2829083,0
+BC.US,D,20091014,000000,11.329,11.4277,10.855,11.1103,1835271.4748998,0
+BC.US,D,20091015,000000,10.9723,11.5065,10.7879,11.4641,1302711.0071928,0
+BC.US,D,20091016,000000,11.268,11.5065,11.0215,11.1999,1557996.9895365,0
+BC.US,D,20091019,000000,11.268,11.7766,11.0127,11.4976,1209212.4387995,0
+BC.US,D,20091020,000000,11.4641,11.4641,10.6116,10.7879,2552125.2838624,0
+BC.US,D,20091021,000000,10.7613,11.1743,10.5238,10.5238,1468679.4122816,0
+BC.US,D,20091022,000000,10.5662,10.6016,10.1768,10.4104,1994311.4673498,0
+BC.US,D,20091023,000000,10.4361,10.7781,9.84764,9.85554,1806476.3061319,0
+BC.US,D,20091026,000000,9.9117,10.3473,9.48,9.49576,1622232.6781902,0
+BC.US,D,20091027,000000,9.54209,9.6032,8.91048,8.92626,2037846.1263529,0
+BC.US,D,20091028,000000,8.89176,8.89176,8.23472,8.31358,2858128.9917612,0
+BC.US,D,20091029,000000,8.40988,9.42578,8.25207,9.04207,3657363.8488803,0
+BC.US,D,20091030,000000,9.03349,9.20648,8.16435,8.31358,2725828.6747409,0
+BC.US,D,20091102,000000,8.41865,9.7954,8.41865,8.91048,4861560.3157825,0
+BC.US,D,20091103,000000,8.76777,9.07509,8.59429,9.00668,2208102.0511096,0
+BC.US,D,20091104,000000,9.17395,9.37453,8.99042,8.99042,1962418.8547708,0
+BC.US,D,20091105,000000,9.25309,9.7343,9.19011,9.69783,1927214.7267643,0
+BC.US,D,20091106,000000,9.58842,9.95407,9.38241,9.57955,1962033.3229501,0
+BC.US,D,20091109,000000,9.78653,10.2498,9.69783,10.0921,1105415.0980095,0
+BC.US,D,20091110,000000,10.0999,10.3296,9.96401,10.2399,1409300.4100098,0
+BC.US,D,20091111,000000,10.4104,10.4617,10.167,10.375,1052714.9272506,0
+BC.US,D,20091112,000000,10.2952,10.4104,10.1197,10.2262,1673279.1203502,0
+BC.US,D,20091113,000000,10.2952,10.3563,9.98859,10.1995,1567189.8943425,0
+BC.US,D,20091116,000000,10.233,10.6361,9.99744,10.4528,1140172.8207498,0
+BC.US,D,20091117,000000,10.3907,10.6283,10.2587,10.6016,740576.19061745,0
+BC.US,D,20091118,000000,10.6116,10.6795,10.3218,10.4361,906160.07844305,0
+BC.US,D,20091119,000000,10.304,10.4528,9.61207,9.892,1681588.3456412,0
+BC.US,D,20091120,000000,9.77865,9.94526,9.5145,9.6032,866012.01211643,0
+BC.US,D,20091123,000000,9.88214,9.99744,9.56083,9.62094,714340.75022677,0
+BC.US,D,20091124,000000,9.6032,9.62094,9.16429,9.39819,1013201.9738705,0
+BC.US,D,20091125,000000,9.42578,9.44352,9.20648,9.25309,920679.40971769,0
+BC.US,D,20091127,000000,8.73248,9.02364,8.63934,8.91768,854172.12699483,0
+BC.US,D,20091130,000000,8.98155,8.98155,8.57624,8.80513,1415629.219212,0
+BC.US,D,20091201,000000,8.99042,9.52337,8.96371,9.40705,1401356.425391,0
+BC.US,D,20091202,000000,9.48886,9.86539,9.349,9.40705,838814.77128913,0
+BC.US,D,20091203,000000,9.4524,9.823,9.30701,9.6446,1358909.3719448,0
+BC.US,D,20091204,000000,9.93536,10.3376,9.6446,10.2262,2378352.9030791,0
+BC.US,D,20091207,000000,10.1995,10.4884,10.1768,10.3819,1041202.7441765,0
+BC.US,D,20091208,000000,10.2498,10.3376,9.99744,10.0478,1100578.7027759,0
+BC.US,D,20091209,000000,10.0655,10.0832,9.63573,9.75991,807730.76097591,0
+BC.US,D,20091210,000000,9.77865,9.93536,9.52337,9.5963,586190.98762237,0
+BC.US,D,20091211,000000,9.72641,9.892,9.57955,9.81315,675201.1539782,0
+BC.US,D,20091214,000000,9.88214,9.99744,9.7343,9.84764,866576.10604338,0
+BC.US,D,20091215,000000,9.823,9.92744,9.7343,9.7343,687765.43309953,0
+BC.US,D,20091216,000000,9.93536,10.0478,9.77865,9.92744,804496.3519127,0
+BC.US,D,20091217,000000,9.75991,9.93536,9.349,9.42578,1662163.6292284,0
+BC.US,D,20091218,000000,9.42578,9.6446,9.20648,9.50464,1446974.9853402,0
+BC.US,D,20091221,000000,9.61207,10.0142,9.52337,9.95407,695502.44800417,0
+BC.US,D,20091222,000000,9.99744,10.233,9.93536,10.2075,644423.5400066,0
+BC.US,D,20091223,000000,10.3129,10.4804,10.1995,10.4617,655319.88672519,0
+BC.US,D,20091224,000000,10.5071,10.6795,10.4705,10.6795,345562.31636286,0
+BC.US,D,20091228,000000,10.717,10.9004,10.5337,10.8826,870402.00208396,0
+BC.US,D,20091229,000000,10.9081,11.0659,10.8638,11.0492,953493.24043642,0
+BC.US,D,20091230,000000,10.9881,11.1468,10.8638,11.1014,771851.95228354,0
+BC.US,D,20091231,000000,11.1014,11.472,11.058,11.1468,1382226.9451881,0
+BC.US,D,20100104,000000,11.3193,11.822,11.2601,11.7519,1563319.3577754,0
+BC.US,D,20100105,000000,11.7519,11.9984,11.5577,11.954,1114231.6020118,0
+BC.US,D,20100106,000000,11.9441,12.1816,11.744,12.1097,1333317.16096,0
+BC.US,D,20100107,000000,12.0161,12.1906,11.7844,12.0397,631673.59687695,0
+BC.US,D,20100108,000000,12.0161,12.1265,11.7253,11.9195,686960.88906341,0
+BC.US,D,20100111,000000,12.0062,12.0397,11.7943,12.0161,567022.95423744,0
+BC.US,D,20100112,000000,11.813,12.0584,11.5666,11.6435,1056156.306028,0
+BC.US,D,20100113,000000,11.7076,11.9786,11.5312,11.8634,668950.46569764,0
+BC.US,D,20100114,000000,11.8731,11.9008,11.5312,11.7164,579127.63884631,0
+BC.US,D,20100115,000000,11.7519,11.7696,10.8924,11.2256,1566297.0838108,0
+BC.US,D,20100119,000000,11.2345,11.4976,11.1645,11.4188,759946.12092948,0
+BC.US,D,20100120,000000,11.2079,11.2522,10.7436,10.927,971201.32569025,0
+BC.US,D,20100121,000000,10.9949,11.337,10.4361,11.1999,1415201.0759796,0
+BC.US,D,20100122,000000,11.0748,11.1556,10.3819,10.5238,1174497.3274709,0
+BC.US,D,20100125,000000,10.7347,10.7949,10.2675,10.375,802201.42302282,0
+BC.US,D,20100126,000000,10.304,10.8027,10.2399,10.4804,865176.01680022,0
+BC.US,D,20100127,000000,10.4194,10.8924,10.1286,10.7949,1278745.1317565,0
+BC.US,D,20100128,000000,10.3907,10.5937,9.57067,9.83877,3574885.4032111,0
+BC.US,D,20100129,000000,9.892,9.97177,9.35688,9.40705,2926936.2761611,0
+BC.US,D,20100201,000000,9.44352,9.823,9.43565,9.56083,2036133.5534237,0
+BC.US,D,20100202,000000,9.54209,10.2587,9.50464,10.1848,2281229.3210148,0
+BC.US,D,20100203,000000,10.1286,10.167,9.75991,9.90185,1079406.9184815,0
+BC.US,D,20100204,000000,9.7067,9.72641,9.19011,9.25309,1945524.4445698,0
+BC.US,D,20100205,000000,9.26168,9.47113,8.76777,9.09411,2341209.9558382,0
+BC.US,D,20100208,000000,9.10268,9.74218,9.04207,9.15473,1105957.8862305,0
+BC.US,D,20100209,000000,9.46226,9.76879,9.2797,9.71655,1207463.341803,0
+BC.US,D,20100210,000000,9.6446,9.9117,9.11886,9.57955,1451406.572162,0
+BC.US,D,20100211,000000,9.55097,10.2587,9.33137,10.1384,1049268.4756861,0
+BC.US,D,20100212,000000,9.95407,10.3563,9.87524,10.3473,1011084.5925296,0
+BC.US,D,20100216,000000,10.4971,10.6116,10.2262,10.5937,660030.47683826,0
+BC.US,D,20100217,000000,10.6283,10.9634,10.6283,10.8638,1466588.4094336,0
+BC.US,D,20100218,000000,10.8383,11.0392,10.6795,10.8027,1427804.9228404,0
+BC.US,D,20100219,000000,10.7535,10.9181,10.646,10.7347,628156.12629284,0
+BC.US,D,20100222,000000,10.7949,10.8638,10.4291,10.4617,1055389.3006165,0
+BC.US,D,20100223,000000,10.4528,10.5071,10.0743,10.1916,1121878.3213058,0
+BC.US,D,20100224,000000,10.2262,10.4104,10.0921,10.2952,627397.23734075,0
+BC.US,D,20100225,000000,10.0565,10.3218,9.92744,10.2872,1156608.6509957,0
+BC.US,D,20100226,000000,10.3129,10.366,9.98859,10.1197,1076179.6113203,0
+BC.US,D,20100301,000000,10.1768,10.5238,10.0921,10.5071,1425341.5774184,0
+BC.US,D,20100302,000000,10.5573,10.855,10.4361,10.5415,1882017.2081455,0
+BC.US,D,20100303,000000,10.6194,10.7613,10.4006,10.5149,1158218.7536255,0
+BC.US,D,20100304,000000,10.576,10.8383,10.4884,10.7436,1070291.1200395,0
+BC.US,D,20100305,000000,10.855,11.4277,10.8027,11.3824,1189666.9900534,0
+BC.US,D,20100308,000000,11.4089,11.7352,11.4089,11.7006,1237674.8327327,0
+BC.US,D,20100309,000000,11.6534,12.9869,11.5755,12.8638,3707802.5711442,0
+BC.US,D,20100310,000000,12.9091,13.9322,12.8538,13.8889,5337013.3752869,0
+BC.US,D,20100311,000000,13.7164,14.0859,13.1633,13.7528,3450139.4807594,0
+BC.US,D,20100312,000000,13.7251,14.1647,13.6316,13.9134,3100059.3401938,0
+BC.US,D,20100315,000000,13.8977,14.0061,13.5488,13.6503,2284608.8117894,0
+BC.US,D,20100316,000000,13.7164,14.1884,13.6404,14.147,2691698.9630451,0
+BC.US,D,20100317,000000,14.2387,14.5778,14.0061,14.1373,1679413.1345271,0
+BC.US,D,20100318,000000,14.0939,14.3915,14.0061,14.0406,1288183.5594588,0
+BC.US,D,20100319,000000,14.1647,14.1647,13.668,13.7064,2087146.5151888,0
+BC.US,D,20100322,000000,13.5153,13.9863,13.1723,13.9322,1656776.3293144,0
+BC.US,D,20100323,000000,13.8977,14.2761,13.7715,14.1205,1252548.2445478,0
+BC.US,D,20100324,000000,13.9765,14.0505,13.6779,13.8819,1110302.2211141,0
+BC.US,D,20100325,000000,14.0061,14.4506,13.8317,13.873,1761273.714726,0
+BC.US,D,20100326,000000,13.9962,14.3462,13.9479,14.1026,1122864.4711205,0
+BC.US,D,20100329,000000,14.2151,14.355,14.0859,14.2485,781537.93199698,0
+BC.US,D,20100330,000000,14.2387,14.3727,13.9381,14.1205,966329.42094699,0
+BC.US,D,20100331,000000,13.9765,14.2664,13.9381,14.0061,1117606.0199992,0
+BC.US,D,20100401,000000,13.9322,13.9322,13.1032,13.7991,3592193.7528405,0
+BC.US,D,20100405,000000,13.8405,14.3639,13.7064,14.2761,1859156.1857423,0
+BC.US,D,20100406,000000,14.1727,14.4703,13.9962,14.426,1155462.2011083,0
+BC.US,D,20100407,000000,14.2664,14.7611,14.2574,14.4703,2766384.5931514,0
+BC.US,D,20100408,000000,14.4004,14.6103,14.1283,14.5512,1189358.5645969,0
+BC.US,D,20100409,000000,14.5856,14.6616,14.2574,14.3038,1678412.7809085,0
+BC.US,D,20100412,000000,14.2664,14.4605,14.2387,14.3639,2038610.0880922,0
+BC.US,D,20100413,000000,14.3462,14.5926,14.2761,14.426,1378794.6974275,0
+BC.US,D,20100414,000000,14.6024,15.6364,14.5315,15.593,2157510.1306748,0
+BC.US,D,20100415,000000,15.6,15.6,14.9888,15.0499,1222878.5272817,0
+BC.US,D,20100416,000000,14.9523,14.9967,14.2861,14.5226,1510318.8780195,0
+BC.US,D,20100419,000000,14.4329,14.7611,13.7991,14.3727,1504814.9040019,0
+BC.US,D,20100420,000000,14.5226,14.9967,14.497,14.8804,795413.01930828,0
+BC.US,D,20100421,000000,14.8716,15.6443,14.8716,15.522,2076385.1046073,0
+BC.US,D,20100422,000000,15.4175,15.7931,15.1524,15.7083,1842506.2838804,0
+BC.US,D,20100423,000000,15.7744,16.5323,15.6808,16.5323,1597598.2094123,0
+BC.US,D,20100426,000000,16.5176,17.2745,16.3982,16.9413,0,0
+BC.US,D,20100427,000000,16.7886,16.9857,15.9163,16.0217,2112240.5784791,0
+BC.US,D,20100428,000000,16.2485,16.2741,15.3042,15.6274,2729688.0511765,0
+BC.US,D,20100429,000000,16.0217,19.9505,16.0217,19.8974,8390299.5891847,0
+BC.US,D,20100430,000000,19.7751,20.0728,18.1941,18.3302,5027518.575297,0
+BC.US,D,20100503,000000,18.547,19.4854,18.3982,19.2015,2504181.3583007,0
+BC.US,D,20100504,000000,18.6515,18.7609,17.9133,18.1035,2694120.7116128,0
+BC.US,D,20100505,000000,17.72,18.0295,17.1021,17.1445,2628506.2394219,0
+BC.US,D,20100506,000000,16.9128,17.5594,15.2766,16.7521,3472248.7161125,0
+BC.US,D,20100507,000000,16.6496,17.45,15.8019,16.2179,3633221.4404524,0
+BC.US,D,20100510,000000,17.4046,18.415,16.9857,18.0935,3377324.6945404,0
+BC.US,D,20100511,000000,17.9043,18.8279,17.5141,18.6249,2554975.1756624,0
+BC.US,D,20100512,000000,18.7865,19.8974,18.6426,19.713,2516522.4347889,0
+BC.US,D,20100513,000000,19.642,20.0196,18.6159,18.8763,1788292.3934469,0
+BC.US,D,20100514,000000,18.7225,18.7225,17.6846,18.0848,1926157.55793,0
+BC.US,D,20100517,000000,18.2572,18.6693,17.0754,17.9664,2299348.3020248,0
+BC.US,D,20100518,000000,18.1212,18.5658,17.1799,17.3642,1582597.9779194,0
+BC.US,D,20100519,000000,17.2056,17.6097,16.3727,16.967,2573423.8878347,0
+BC.US,D,20100520,000000,16.2485,16.967,15.7842,16.1815,4314987.7955122,0
+BC.US,D,20100521,000000,15.7842,16.6585,15.5309,16.2485,3346926.5250447,0
+BC.US,D,20100524,000000,16.1538,16.6348,15.7488,15.7744,2207824.0623758,0
+BC.US,D,20100525,000000,15.5122,15.9439,14.9612,15.8119,2223256.4953308,0
+BC.US,D,20100526,000000,16.004,16.6585,15.2135,15.3733,3116633.1502492,0
+BC.US,D,20100527,000000,15.9951,16.2258,15.3042,15.7931,3141317.3323408,0
+BC.US,D,20100528,000000,15.7418,15.8798,15.249,15.3209,1757662.904859,0
+BC.US,D,20100601,000000,15.119,15.1791,14.4703,14.4782,2656265.5450613,0
+BC.US,D,20100602,000000,14.5679,14.9523,14.4881,14.9336,1502119.2249302,0
+BC.US,D,20100603,000000,14.9158,15.7241,14.906,15.6531,3182902.0119777,0
+BC.US,D,20100604,000000,15.1968,15.2865,14.1283,14.2151,3140874.9853045,0
+BC.US,D,20100607,000000,14.3107,14.3205,12.9426,12.9958,2899203.3490146,0
+BC.US,D,20100608,000000,13.1279,13.463,12.5947,12.9505,3519519.990103,0
+BC.US,D,20100609,000000,13.1633,13.9381,13.1633,13.33,3370568.7566634,0
+BC.US,D,20100610,000000,13.7251,14.4181,13.5586,14.3915,2944510.439835,0
+BC.US,D,20100611,000000,14.0505,14.4782,13.8081,14.156,2010794.9817945,0
+BC.US,D,20100614,000000,14.4782,15.119,14.4506,14.8302,2609484.3023057,0
+BC.US,D,20100615,000000,15.1337,15.5122,14.8883,15.4679,1591117.2165968,0
+BC.US,D,20100616,000000,15.2312,15.6097,14.8961,15.0499,2839393.1598382,0
+BC.US,D,20100617,000000,15.1012,15.2588,14.8636,15.1524,1264573.7936778,0
+BC.US,D,20100618,000000,15.2678,15.2678,14.6537,14.8557,3129985.7404879,0
+BC.US,D,20100621,000000,15.0657,15.3397,14.5137,14.7128,1956884.4440305,0
+BC.US,D,20100622,000000,14.56,14.6103,12.9958,13.1279,4930891.1118124,0
+BC.US,D,20100623,000000,13.2934,13.5073,12.6459,13.0688,2475530.2566866,0
+BC.US,D,20100624,000000,12.9259,12.9958,12.3561,12.4596,3074050.1461084,0
+BC.US,D,20100625,000000,12.5424,12.5424,12.0663,12.3995,4478678.5191873,0
+BC.US,D,20100628,000000,12.433,12.5503,12.0663,12.1531,1653906.1463659,0
+BC.US,D,20100629,000000,11.7519,11.813,11.0748,11.2443,3000144.7106601,0
+BC.US,D,20100630,000000,11.1103,11.6258,10.848,10.9004,2867700.3264858,0
+BC.US,D,20100701,000000,10.848,11.2916,10.2774,11.1388,2900042.388003,0
+BC.US,D,20100702,000000,11.2916,11.2916,10.717,10.9081,1721795.2562984,0
+BC.US,D,20100706,000000,11.2167,11.4001,10.5662,10.6706,1779875.6250692,0
+BC.US,D,20100707,000000,10.7259,11.3103,10.6283,11.2769,1698365.0671811,0
+BC.US,D,20100708,000000,11.3824,11.5666,10.9949,11.3734,1200098.6694724,0
+BC.US,D,20100709,000000,11.3103,11.8387,11.2522,11.822,943732.18347371,0
+BC.US,D,20100712,000000,11.7696,12.223,11.61,11.9885,1445974.6317216,0
+BC.US,D,20100713,000000,12.2803,13.2403,12.2083,13.1279,2539590.4269063,0
+BC.US,D,20100714,000000,12.9869,13.1112,12.1442,12.3217,2373932.4763889,0
+BC.US,D,20100715,000000,12.1906,12.3384,11.9195,12.2615,1559142.4248666,0
+BC.US,D,20100716,000000,12.1008,12.1008,10.8638,10.9634,2329712.9911254,0
+BC.US,D,20100719,000000,11.0215,11.2916,10.6539,10.9081,1421844.3979827,0
+BC.US,D,20100720,000000,10.6116,11.7766,10.5415,11.7519,2697103.5104352,0
+BC.US,D,20100721,000000,11.9441,12.1619,11.3646,11.4001,2216433.5966639,0
+BC.US,D,20100722,000000,11.7352,12.3738,11.6712,12.298,2118917.380877,0
+BC.US,D,20100723,000000,12.1906,12.5947,12.0397,12.5848,1650367.370076,0
+BC.US,D,20100726,000000,12.6262,13.4354,12.5769,13.3743,2162912.6489501,0
+BC.US,D,20100727,000000,13.5586,13.6316,12.7237,12.9603,2127205.3004622,0
+BC.US,D,20100728,000000,12.7613,13.1456,12.568,12.7701,1627512.4350173,0
+BC.US,D,20100729,000000,14.6851,15.3496,13.8238,14.6173,6181721.7106439,0
+BC.US,D,20100730,000000,14.2574,14.9967,14.0761,14.8379,2711521.3859676,0
+BC.US,D,20100802,000000,15.249,15.5309,14.8804,15.3811,2320015.8512804,0
+BC.US,D,20100803,000000,15.3209,15.3209,14.6173,14.7512,2543440.672325,0
+BC.US,D,20100804,000000,14.8716,15.3209,14.8212,15.1012,1227618.5395601,0
+BC.US,D,20100805,000000,14.8716,15.1691,14.7424,14.9967,679490.7027609,0
+BC.US,D,20100806,000000,14.6103,15.1012,14.4329,14.7975,1220773.3206298,0
+BC.US,D,20100809,000000,14.9612,15.0746,14.5059,14.7975,1639988.4476428,0
+BC.US,D,20100810,000000,14.5413,14.5679,14.014,14.2948,1484268.0870796,0
+BC.US,D,20100811,000000,13.8642,13.8642,13.2847,13.3478,1928190.731005,0
+BC.US,D,20100812,000000,12.8381,13.3102,12.8204,13.1633,2445818.9425662,0
+BC.US,D,20100813,000000,13.1112,13.2403,12.9002,12.9505,1257283.1840391,0
+BC.US,D,20100816,000000,12.5236,12.9505,12.5236,12.8538,1441677.9810369,0
+BC.US,D,20100817,000000,12.9958,13.392,12.8815,13.0215,1345998.114185,0
+BC.US,D,20100818,000000,12.9357,13.3478,12.7149,13.0875,1623958.440366,0
+BC.US,D,20100819,000000,12.9958,13.0688,12.3995,12.4961,1324971.4116018,0
+BC.US,D,20100820,000000,12.4251,13.0146,12.3217,12.9702,2072999.5264882,0
+BC.US,D,20100823,000000,12.9771,13.1279,12.092,12.1442,2239974.3725401,0
+BC.US,D,20100824,000000,11.8042,11.9106,11.3547,11.5755,2460655.8303142,0
+BC.US,D,20100825,000000,11.4089,11.5943,11.1743,11.5312,2329988.9507443,0
+BC.US,D,20100826,000000,11.6534,11.813,11.2443,11.3467,1144697.7468546,0
+BC.US,D,20100827,000000,11.5843,11.7844,11.1468,11.7253,1056758.953137,0
+BC.US,D,20100830,000000,11.6258,11.9441,11.3824,11.3824,918149.10350575,0
+BC.US,D,20100831,000000,11.2769,11.6031,10.9949,11.1468,1396974.5518828,0
+BC.US,D,20100901,000000,11.472,11.8387,11.4375,11.813,2287194.9186596,0
+BC.US,D,20100902,000000,11.8811,12.2516,11.7352,12.2142,1368077.9273727,0
+BC.US,D,20100903,000000,12.2704,12.6262,12.2704,12.6015,1035042.3515065,0
+BC.US,D,20100907,000000,12.4596,12.4961,12.092,12.1994,1096369.3040296,0
+BC.US,D,20100908,000000,12.3304,12.6883,12.3137,12.4508,1440093.2423429,0
+BC.US,D,20100909,000000,12.706,12.8538,12.3217,12.5601,1028437.5826855,0
+BC.US,D,20100910,000000,12.6114,12.8301,12.4508,12.5148,800922.06611293,0
+BC.US,D,20100913,000000,12.8134,13.1112,12.6636,13.0215,894666.15740255,0
+BC.US,D,20100914,000000,12.9091,13.1546,12.6883,12.8381,1036089.3747667,0
+BC.US,D,20100915,000000,12.7327,12.9771,12.6183,12.9189,608108.47162252,0
+BC.US,D,20100916,000000,12.8461,12.9702,12.3384,12.5424,879570.55751188,0
+BC.US,D,20100917,000000,12.7149,12.7237,12.2891,12.3384,1199095.2721815,0
+BC.US,D,20100920,000000,12.3896,13.3398,12.2891,13.2304,1577677.3744199,0
+BC.US,D,20100921,000000,13.2403,13.33,12.7947,12.9603,950776.25565873,0
+BC.US,D,20100922,000000,12.8301,13.0777,12.4251,12.6636,972108.34002605,0
+BC.US,D,20100923,000000,12.4508,12.6883,12.1008,12.1719,844901.10126723,0
+BC.US,D,20100924,000000,12.3384,12.8735,12.3384,12.6804,1357237.3813124,0
+BC.US,D,20100927,000000,12.6706,13.0589,12.5601,13.0215,901095.40778949,0
+BC.US,D,20100928,000000,13.1979,13.1979,12.7701,13.1633,1095039.2192486,0
+BC.US,D,20100929,000000,13.0402,13.3398,12.8903,13.33,1121022.0348411,0
+BC.US,D,20100930,000000,13.463,13.8485,13.1546,13.3478,1473441.7448232,0
+BC.US,D,20101001,000000,13.5153,13.8158,13.1456,13.4443,1553301.6177848,0
+BC.US,D,20101004,000000,13.3989,13.668,12.9869,13.0303,1032290.8717765,0
+BC.US,D,20101005,000000,13.3575,14.1205,13.1633,14.0406,2248368.8206547,0
+BC.US,D,20101006,000000,14.0317,14.0761,13.5073,13.7341,976927.48778334,0
+BC.US,D,20101007,000000,13.8642,13.9962,13.4975,13.5488,974885.18369167,0
+BC.US,D,20101008,000000,13.5941,13.9863,13.4896,13.873,559836.84401325,0
+BC.US,D,20101011,000000,13.9962,14.4418,13.9479,14.1026,971464.09606271,0
+BC.US,D,20101012,000000,13.9765,14.2574,13.7251,14.1816,618420.4332657,0
+BC.US,D,20101013,000000,14.3295,15.3496,14.2861,14.56,2016451.1394255,0
+BC.US,D,20101014,000000,14.5679,14.6941,13.8977,14.1816,915233.26547323,0
+BC.US,D,20101015,000000,14.426,14.5512,13.9134,14.0406,846922.09965302,0
+BC.US,D,20101018,000000,14.1026,14.3816,13.9322,14.3382,787040.89145709,0
+BC.US,D,20101019,000000,13.9667,14.56,13.7627,13.8485,1154717.51596,0
+BC.US,D,20101020,000000,13.9765,14.1106,13.6316,13.7804,847189.9428126,0
+BC.US,D,20101021,000000,13.9036,14.2664,13.5488,13.7715,720244.45986881,0
+BC.US,D,20101022,000000,13.873,14.1205,13.7715,13.9479,565317.48321007,0
+BC.US,D,20101025,000000,14.1205,14.626,14.1205,14.224,832104.48849615,0
+BC.US,D,20101026,000000,14.147,14.4881,13.8552,14.3639,910651.52415283,0
+BC.US,D,20101027,000000,14.156,14.3038,13.4818,13.8317,2449748.3234639,0
+BC.US,D,20101028,000000,14.4881,14.5778,14.0061,14.2061,2442908.1773209,0
+BC.US,D,20101029,000000,14.0505,14.2308,13.8405,13.8642,1281899.3907833,0
+BC.US,D,20101101,000000,13.9233,14.1816,13.3665,13.5212,1215835.4696542,0
+BC.US,D,20101102,000000,13.7528,14.147,13.4443,14.1026,1356527.1911166,0
+BC.US,D,20101103,000000,14.147,14.2485,13.8485,14.1106,691040.42445962,0
+BC.US,D,20101104,000000,14.2761,14.5226,14.2761,14.4703,1088465.9017077,0
+BC.US,D,20101105,000000,14.5137,15.3309,14.3727,15.2944,1570659.6807277,0
+BC.US,D,20101108,000000,15.1524,15.3496,14.8557,15.0657,775113.75439716,0
+BC.US,D,20101109,000000,15.0913,15.1524,14.4418,14.5137,925669.00312197,0
+BC.US,D,20101110,000000,14.5315,14.906,14.3727,14.8557,784700.30748318,0
+BC.US,D,20101111,000000,14.5413,14.8883,14.4703,14.7611,403247.00773889,0
+BC.US,D,20101112,000000,14.5226,14.8212,14.4703,14.5926,725882.35546612,0
+BC.US,D,20101115,000000,14.7611,15.11,14.5413,14.56,646625.12961362,0
+BC.US,D,20101116,000000,14.4004,14.6616,13.743,13.8977,1141958.4418136,0
+BC.US,D,20101117,000000,13.8977,14.156,13.7804,13.9381,578138.4453593,0
+BC.US,D,20101118,000000,14.1884,14.8212,14.1283,14.4004,862256.12053801,0
+BC.US,D,20101119,000000,14.3295,14.7227,14.0761,14.6616,734810.46078489,0
+BC.US,D,20101122,000000,14.6024,14.6851,14.1373,14.3382,826862.27029363,0
+BC.US,D,20101123,000000,14.0761,14.3038,13.9134,14.0239,1247400.3801856,0
+BC.US,D,20101124,000000,14.3038,14.5137,14.147,14.3639,570617.53118566,0
+BC.US,D,20101126,000000,14.1816,14.3727,14.0662,14.2861,181921.30600151,0
+BC.US,D,20101129,000000,14.1026,14.3295,13.8552,14.2387,577992.34909045,0
+BC.US,D,20101130,000000,13.9765,14.3107,13.8317,13.9863,726582.4000877,0
+BC.US,D,20101201,000000,14.4605,15.1257,14.2664,14.8302,985118.00985588,0
+BC.US,D,20101202,000000,14.8134,15.2401,14.7424,15.0499,797726.21023178,0
+BC.US,D,20101203,000000,14.8302,15.2766,14.8134,15.1968,515938.97345275,0
+BC.US,D,20101206,000000,15.1435,15.6097,15.1257,15.4589,482862.37236156,0
+BC.US,D,20101207,000000,15.6895,15.8887,15.4314,15.4777,1317656.452585,0
+BC.US,D,20101208,000000,15.5841,15.7842,15.4679,15.6995,755153.35166518,0
+BC.US,D,20101209,000000,15.8384,15.8562,15.6708,15.8019,589665.84679473,0
+BC.US,D,20101210,000000,15.8296,16.1815,15.6895,16.0395,786762.9027233,0
+BC.US,D,20101213,000000,16.0917,16.0917,15.6197,15.6443,638464.02970632,0
+BC.US,D,20101214,000000,15.6531,15.8384,15.4954,15.6197,566474.07867181,0
+BC.US,D,20101215,000000,15.6197,16.0119,15.4679,15.8019,1059740.7374021,0
+BC.US,D,20101216,000000,15.8384,16.1538,15.7665,16.0917,605532.51032656,0
+BC.US,D,20101217,000000,16.0917,16.7798,15.8019,16.7423,1915899.3678302,0
+BC.US,D,20101220,000000,16.6881,17.0212,16.1913,16.5254,1050136.9368399,0
+BC.US,D,20101221,000000,16.6063,17.0034,16.5087,16.9029,424569.9610894,0
+BC.US,D,20101222,000000,16.9316,17.0844,16.3982,16.5817,451206.15166201,0
+BC.US,D,20101223,000000,16.5964,16.762,16.3894,16.4347,517958.95728112,0
+BC.US,D,20101227,000000,16.345,16.9857,16.2662,16.9029,386487.53367517,0
+BC.US,D,20101228,000000,16.9226,16.9413,16.5885,16.6496,269456.3058649,0
+BC.US,D,20101229,000000,16.6959,16.7521,16.3815,16.416,173959.05934905,0
+BC.US,D,20101230,000000,16.4259,16.6881,16.3194,16.5087,309593.21205987,0
+BC.US,D,20101231,000000,16.5057,16.7502,16.3253,16.4318,529767.39112261,0
+BC.US,D,20110103,000000,16.6959,17.3978,16.4446,16.8467,1003761.5170533,0
+BC.US,D,20110104,000000,16.9413,17.1021,16.3283,16.6683,806461.54964025,0
+BC.US,D,20110105,000000,16.6251,17.9586,16.5885,17.5594,1723685.3767767,0
+BC.US,D,20110106,000000,17.6097,18.9778,17.5407,17.8157,3059402.9805985,0
+BC.US,D,20110107,000000,17.9043,18.1941,17.3544,17.7792,1345405.6126502,0
+BC.US,D,20110110,000000,17.5928,17.6432,17.172,17.5141,980452.06026941,0
+BC.US,D,20110111,000000,17.5998,17.8856,17.3642,17.7299,1019458.7494956,0
+BC.US,D,20110112,000000,17.8788,18.8368,17.5141,18.3016,1365546.6066034,0
+BC.US,D,20110113,000000,18.2652,18.3982,18.0295,18.1616,1156918.0910097,0
+BC.US,D,20110114,000000,18.1853,18.2652,17.9664,18.1123,607812.22085513,0
+BC.US,D,20110118,000000,18.0482,18.2572,17.7595,17.9744,596364.96945607,0
+BC.US,D,20110119,000000,17.9408,18.0935,17.312,17.3544,1443669.5572574,0
+BC.US,D,20110120,000000,17.2056,17.7013,17.0034,17.1888,1347733.0073776,0
+BC.US,D,20110121,000000,17.4303,17.7595,17.1632,17.1799,975046.49832187,0
+BC.US,D,20110124,000000,17.1957,17.7595,17.1365,17.4963,590429.80853394,0
+BC.US,D,20110125,000000,17.3376,17.5141,17.1799,17.4766,793850.6008775,0
+BC.US,D,20110126,000000,17.6255,18.895,17.5861,18.5125,2478606.394792,0
+BC.US,D,20110127,000000,18.0482,18.7126,17.4401,17.8502,2777775.0293348,0
+BC.US,D,20110128,000000,17.7398,18.0207,17.1888,17.2745,2267725.5617202,0
+BC.US,D,20110131,000000,17.3741,17.9063,17.2489,17.4687,770627.38147448,0
+BC.US,D,20110201,000000,17.6579,18.0295,17.4687,17.8955,1150383.3266508,0
+BC.US,D,20110202,000000,17.7299,17.8157,17.3642,17.5928,949652.12603451,0
+BC.US,D,20110203,000000,17.5318,17.9744,17.5318,17.9664,938054.72013692,0
+BC.US,D,20110204,000000,17.9664,18.3479,17.8058,18.273,1358119.0317126,0
+BC.US,D,20110207,000000,18.3568,18.7865,18.2572,18.6426,1203391.9228661,0
+BC.US,D,20110208,000000,18.6249,18.8693,18.5037,18.8693,776514.85819775,0
+BC.US,D,20110209,000000,18.821,19.168,18.7323,19.0329,827877.84227365,0
+BC.US,D,20110210,000000,18.8693,19.5119,18.7934,19.4666,1015658.2173906,0
+BC.US,D,20110211,000000,19.2764,19.785,19.2764,19.7683,1327210.5398335,0
+BC.US,D,20110214,000000,19.7062,19.9328,19.5218,19.6086,1135732.1029112,0
+BC.US,D,20110215,000000,19.5051,19.5908,19.2764,19.4054,722557.6507923,0
+BC.US,D,20110216,000000,19.4952,19.6795,19.4331,19.6618,1315707.4877762,0
+BC.US,D,20110217,000000,19.5563,20.4256,19.5376,20.3862,1428460.3269355,0
+BC.US,D,20110218,000000,20.3961,21.6361,20.3961,21.2378,2512552.4715944,0
+BC.US,D,20110222,000000,21.0013,21.1964,20.3183,20.3694,1926772.3797281,0
+BC.US,D,20110223,000000,20.335,20.5213,19.1837,19.5376,1925968.8502495,0
+BC.US,D,20110224,000000,19.5642,19.6795,18.9404,19.3809,2385593.7994041,0
+BC.US,D,20110225,000000,19.5642,20.2827,19.3809,20.2739,964236.38898419,0
+BC.US,D,20110228,000000,20.5716,20.5716,19.8974,20.1979,1577696.6510109,0
+BC.US,D,20110301,000000,20.3862,20.5459,19.1936,19.3119,2244773.229149,0
+BC.US,D,20110302,000000,19.3375,19.5218,19.0517,19.4251,1875745.2141591,0
+BC.US,D,20110303,000000,19.7751,20.471,19.7396,20.3694,1277173.5823089,0
+BC.US,D,20110304,000000,20.4532,20.5213,19.9418,20.2916,1228784.2660386,0
+BC.US,D,20110307,000000,20.335,20.7588,19.7308,20.1093,1220444.6040249,0
+BC.US,D,20110308,000000,19.9683,21.3708,19.9151,21.22,2101075.3740434,0
+BC.US,D,20110309,000000,21.0821,21.5809,20.8101,21.2575,1256898.6667759,0
+BC.US,D,20110310,000000,20.8101,21.229,20.6504,20.6691,1327627.5229341,0
+BC.US,D,20110311,000000,20.5055,20.8357,20.2128,20.6957,826936.33298549,0
+BC.US,D,20110314,000000,20.3862,21.1599,20.0806,20.8357,903296.99739651,0
+BC.US,D,20110315,000000,20.0107,20.8357,19.7948,20.5548,1294920.2207448,0
+BC.US,D,20110316,000000,20.4345,21.0565,20.3094,20.5716,1590788.4999919,0
+BC.US,D,20110317,000000,21.0289,21.089,20.1635,20.2827,1457402.6065296,0
+BC.US,D,20110318,000000,20.6405,20.8435,20.3448,20.4444,1108812.8508177,0
+BC.US,D,20110321,000000,20.8101,20.9145,20.4532,20.7144,505846.15621284,0
+BC.US,D,20110322,000000,20.8268,21.0663,20.4158,20.4256,710391.07818064,0
+BC.US,D,20110323,000000,20.3251,20.7223,19.6322,20.608,1282579.1442564,0
+BC.US,D,20110324,000000,20.7677,21.0565,20.4532,20.9422,671590.34411122,0
+BC.US,D,20110325,000000,21.2664,22.7478,21.2378,22.2827,3640447.1184161,0
+BC.US,D,20110328,000000,22.2481,22.8711,22.1653,22.1743,1628805.9957311,0
+BC.US,D,20110329,000000,22.184,22.3891,21.8341,22.1091,997132.39885415,0
+BC.US,D,20110330,000000,22.3014,22.466,21.7928,22.3565,947980.13540208,0
+BC.US,D,20110331,000000,22.2895,22.4029,21.91,22.2984,1025482.1769135,0
+BC.US,D,20110401,000000,22.5813,23.082,22.3289,22.4403,1662720.6212533,0
+BC.US,D,20110404,000000,22.466,22.668,22.2027,22.4502,1110739.4953632,0
+BC.US,D,20110405,000000,22.3477,22.7665,22.1249,22.459,906136.74362232,0
+BC.US,D,20110406,000000,23.1677,23.3038,22.2481,22.53,3362305.1864563,0
+BC.US,D,20110407,000000,22.4314,22.5457,22.1003,22.1407,1331339.7885434,0
+BC.US,D,20110408,000000,22.3565,22.5113,21.9406,22.117,1079993.3326717,0
+BC.US,D,20110411,000000,22.1328,22.2827,21.5375,21.6696,990156.30201646,0
+BC.US,D,20110412,000000,21.4252,21.704,20.9776,21.1776,1480961.6444395,0
+BC.US,D,20110413,000000,21.3631,21.573,21.0821,21.5296,1093398.6798963,0
+BC.US,D,20110414,000000,21.1432,21.432,20.6238,20.8435,2090152.6488319,0
+BC.US,D,20110415,000000,20.8435,21.1344,20.7223,21.0013,1036813.7687664,0
+BC.US,D,20110418,000000,20.5213,20.9599,20.0196,20.8534,1622973.3051086,0
+BC.US,D,20110419,000000,21.019,21.9239,20.9599,21.8696,2520453.8448015,0
+BC.US,D,20110420,000000,22.5546,23.1401,22.459,22.8188,2434960.1344723,0
+BC.US,D,20110421,000000,23.0593,23.7453,22.7843,23.6881,2261071.0795854,0
+BC.US,D,20110425,000000,23.6073,24.2914,23.4043,23.4861,2100110.5299345,0
+BC.US,D,20110426,000000,23.5463,24.0114,23.4388,23.5206,1072045.2898231,0
+BC.US,D,20110427,000000,23.4565,23.5541,22.8365,22.8365,2731998.1984277,0
+BC.US,D,20110428,000000,23.1145,23.9237,20.6238,22.0845,8652735.1576852,0
+BC.US,D,20110429,000000,22.0273,22.1299,20.3448,20.4976,3318225.7101173,0
+BC.US,D,20110502,000000,20.5716,20.6869,19.9151,20.0472,2616330.5357934,0
+BC.US,D,20110503,000000,20.0373,20.3014,19.5119,19.642,2037355.0805605,0
+BC.US,D,20110504,000000,19.642,19.8274,18.9945,19.7396,2092850.3570185,0
+BC.US,D,20110505,000000,19.4952,20.7323,19.2951,20.1447,2627435.8813409,0
+BC.US,D,20110506,000000,20.3862,20.5804,19.8787,20.1635,1383320.6380897,0
+BC.US,D,20110509,000000,20.0906,20.0906,19.6717,19.8648,991142.45183121,0
+BC.US,D,20110510,000000,20.0018,20.1704,19.7683,20.127,1033188.7550955,0
+BC.US,D,20110511,000000,20.1093,20.1093,19.3809,19.4854,1313026.0125083,0
+BC.US,D,20110512,000000,19.3809,19.7583,19.2113,19.6253,1187811.3645274,0
+BC.US,D,20110513,000000,19.6184,19.7308,19.1157,19.1413,655533.95834136,0
+BC.US,D,20110516,000000,19.0034,19.303,18.6012,18.6337,1635294.0904486,0
+BC.US,D,20110517,000000,18.4327,18.687,18.338,18.687,1355989.4756826,0
+BC.US,D,20110518,000000,18.7609,19.0694,18.6249,18.8279,820856.09035192,0
+BC.US,D,20110519,000000,18.9491,18.9778,18.4327,18.7323,1217130.0449254,0
+BC.US,D,20110520,000000,18.6249,18.821,18.3746,18.5835,1058784.0097525,0
+BC.US,D,20110523,000000,18.1941,18.2306,17.6432,17.7496,1579287.4770495,0
+BC.US,D,20110524,000000,17.8502,18.0207,17.5861,17.8788,1686371.9838886,0
+BC.US,D,20110525,000000,17.7013,18.2306,17.5781,18.0207,1290902.5733513,0
+BC.US,D,20110526,000000,17.8856,18.7609,17.859,18.687,2263615.5896013,0
+BC.US,D,20110527,000000,18.752,19.0762,18.547,18.6012,1016696.1096339,0
+BC.US,D,20110531,000000,18.8466,19.0329,18.6938,19.0132,1464604.9496725,0
+BC.US,D,20110601,000000,19.0329,19.231,17.5318,17.5861,2414764.3544183,0
+BC.US,D,20110602,000000,17.5861,17.6914,17.2321,17.5594,1625565.4993234,0
+BC.US,D,20110603,000000,17.1799,17.2489,16.8053,16.9029,1652280.8253749,0
+BC.US,D,20110606,000000,16.9029,17.0577,16.2327,16.2573,1864164.0411803,0
+BC.US,D,20110607,000000,16.416,16.6496,15.7339,15.8296,2653873.2186588,0
+BC.US,D,20110608,000000,15.7339,15.8463,15.3653,15.5043,2563344.2598413,0
+BC.US,D,20110609,000000,15.5841,15.9696,15.4679,15.7931,1403958.76518,0
+BC.US,D,20110610,000000,15.6274,15.6708,14.9336,15.0746,2379821.9822269,0
+BC.US,D,20110613,000000,15.2057,15.3811,14.6437,15.0332,1827494.8922557,0
+BC.US,D,20110614,000000,15.3042,16.4446,15.2401,16.1538,2775474.0131004,0
+BC.US,D,20110615,000000,15.9075,15.9075,15.5841,15.6274,1501091.478261,0
+BC.US,D,20110616,000000,15.6097,16.0395,15.391,15.6,1223787.5707324,0
+BC.US,D,20110617,000000,15.8463,15.9075,15.4402,15.7665,1630073.1779519,0
+BC.US,D,20110620,000000,15.6808,16.1715,15.6097,16.0474,1245596.4970884,0
+BC.US,D,20110621,000000,16.2258,17.04,16.2258,16.7048,1597589.0783955,0
+BC.US,D,20110622,000000,16.6063,16.9581,16.416,16.416,1154935.6458059,0
+BC.US,D,20110623,000000,16.1017,17.1021,15.934,17.04,2032952.9159038,0
+BC.US,D,20110624,000000,17.0577,17.241,16.4998,16.6683,1419698.609034,0
+BC.US,D,20110627,000000,16.6161,16.9769,16.3894,16.7226,543574.5030866,0
+BC.US,D,20110628,000000,16.6881,17.2568,16.6782,17.2489,886923.05515337,0
+BC.US,D,20110629,000000,17.3741,17.7595,17.1532,17.3376,1345719.1108938,0
+BC.US,D,20110630,000000,17.3899,18.1301,17.2666,17.8876,1309091.5588235,0
+BC.US,D,20110701,000000,17.8649,18.8466,17.8157,18.7697,1932905.3793477,0
+BC.US,D,20110705,000000,18.7225,18.7697,18.1547,18.687,1049217.7478149,0
+BC.US,D,20110706,000000,18.6613,18.6938,18.2917,18.4938,949122.52705991,0
+BC.US,D,20110707,000000,18.7037,18.821,18.5568,18.6012,1354833.8947783,0
+BC.US,D,20110708,000000,18.1774,18.2652,18.0207,18.1547,1266585.6610468,0
+BC.US,D,20110711,000000,17.7496,17.8955,17.0212,17.1445,1827271.6896227,0
+BC.US,D,20110712,000000,17.0754,17.5407,16.9769,17.0124,1803331.178122,0
+BC.US,D,20110713,000000,17.1888,17.5407,16.8802,17.0844,1363889.8343324,0
+BC.US,D,20110714,000000,17.172,17.4213,16.345,16.5323,1720806.0628113,0
+BC.US,D,20110715,000000,16.6496,16.832,16.4259,16.7886,1526235.254865,0
+BC.US,D,20110718,000000,16.6418,16.8053,16.0297,16.2997,1161040.2378176,0
+BC.US,D,20110719,000000,16.5717,16.7423,16.345,16.5885,1311434.1719123,0
+BC.US,D,20110720,000000,16.6585,16.8961,16.345,16.8142,773964.26083737,0
+BC.US,D,20110721,000000,16.9029,17.3021,16.8142,17.0665,828717.89581954,0
+BC.US,D,20110722,000000,17.0665,17.5141,16.8714,17.3829,807295.51584163,0
+BC.US,D,20110725,000000,17.6165,18.9491,17.5051,18.6249,3325869.3857391,0
+BC.US,D,20110726,000000,18.6515,18.7609,18.4603,18.4848,1403490.0396507,0
+BC.US,D,20110727,000000,18.3213,18.6426,18.0758,18.203,2689601.8728526,0
+BC.US,D,20110728,000000,19.5908,20.1635,19.0132,19.2764,5261105.2034864,0
+BC.US,D,20110729,000000,18.7372,19.3266,18.7274,19.1374,2084193.1385316,0
+BC.US,D,20110801,000000,19.5297,19.7308,18.415,18.9778,2715629.3289717,0
+BC.US,D,20110802,000000,18.7422,18.895,17.3899,17.4046,2308182.0535032,0
+BC.US,D,20110803,000000,17.3741,17.7299,16.7521,17.5928,2677360.2229917,0
+BC.US,D,20110804,000000,17.172,17.2056,15.934,15.934,2861454.7109923,0
+BC.US,D,20110805,000000,16.2081,16.3894,14.9158,15.6197,3684894.8790996,0
+BC.US,D,20110808,000000,14.9523,15.2588,13.2668,13.3201,5119032.6693718,0
+BC.US,D,20110809,000000,13.7064,14.355,12.9357,14.1373,3083743.2277238,0
+BC.US,D,20110810,000000,13.6236,13.8819,13.1199,13.1723,3222105.5253439,0
+BC.US,D,20110811,000000,13.3201,14.5315,13.0688,14.2574,2080637.1147654,0
+BC.US,D,20110812,000000,14.4506,14.6851,14.0859,14.224,1478239.5868747,0
+BC.US,D,20110815,000000,14.4083,14.9967,14.3816,14.9435,2072448.6218077,0
+BC.US,D,20110816,000000,14.56,14.8479,14.2308,14.3205,1460493.9629963,0
+BC.US,D,20110817,000000,14.4004,14.5926,13.7715,13.9322,1061906.8174992,0
+BC.US,D,20110818,000000,13.3743,13.5073,12.2891,12.4508,3219875.5281291,0
+BC.US,D,20110819,000000,12.3137,12.7237,11.9195,11.9698,1526888.6298451,0
+BC.US,D,20110822,000000,12.433,12.4508,11.7076,11.9698,1779465.7438704,0
+BC.US,D,20110823,000000,12.0496,12.7237,11.7766,12.7149,1667925.3008312,0
+BC.US,D,20110824,000000,12.6262,13.0402,12.4961,12.9091,1565101.9351669,0
+BC.US,D,20110825,000000,12.9091,13.1199,12.3137,12.4596,1334958.7148698,0
+BC.US,D,20110826,000000,12.3217,12.9869,12.0161,12.9002,1394550.7742002,0
+BC.US,D,20110829,000000,13.1546,14.1974,13.1279,14.156,1690662.5472288,0
+BC.US,D,20110830,000000,14.0505,14.5413,13.873,14.3107,1379894.4776735,0
+BC.US,D,20110831,000000,14.4329,14.7335,13.676,13.9312,1408856.0338588,0
+BC.US,D,20110901,000000,13.9765,14.1727,13.3822,13.668,2114737.404296,0
+BC.US,D,20110902,000000,13.1426,13.3535,12.6577,12.8775,1316496.8134509,0
+BC.US,D,20110906,000000,12.4251,12.9505,12.1531,12.8735,1843610.1223561,0
+BC.US,D,20110907,000000,13.2067,14.0239,13.049,13.8317,1726080.7468514,0
+BC.US,D,20110908,000000,13.6877,14.1205,12.8204,13.0215,1404315.8893926,0
+BC.US,D,20110909,000000,12.8134,12.8815,12.0161,12.3561,1727554.8987863,0
+BC.US,D,20110912,000000,12.3217,12.7425,12.0319,12.568,1431785.0316093,0
+BC.US,D,20110913,000000,12.568,13.0056,12.4172,12.6972,1594983.6949343,0
+BC.US,D,20110914,000000,12.7524,13.257,12.6459,12.9958,1548668.1340358,0
+BC.US,D,20110915,000000,13.2067,13.53,12.7327,13.4975,1686799.1125636,0
+BC.US,D,20110916,000000,13.4896,13.9322,12.9771,13.2847,1731326.0087262,0
+BC.US,D,20110919,000000,12.9189,13.3822,12.6972,13.1979,990362.25717324,0
+BC.US,D,20110920,000000,13.2847,13.3398,12.706,12.7237,867081.35563983,0
+BC.US,D,20110921,000000,12.7524,13.1199,12.1994,12.2329,1848866.5443625,0
+BC.US,D,20110922,000000,11.6809,12.4596,11.5666,12.2516,3383481.0289807,0
+BC.US,D,20110923,000000,12.1816,12.7613,12.1344,12.3561,1498871.6266204,0
+BC.US,D,20110926,000000,12.5601,13.0954,12.3651,13.0875,1914700.1609568,0
+BC.US,D,20110927,000000,13.5399,14.2308,13.3743,13.53,2270443.5610552,0
+BC.US,D,20110928,000000,13.6316,13.743,12.5336,12.6183,1953273.6341636,0
+BC.US,D,20110929,000000,12.9771,13.4177,12.4596,12.8735,2906474.6820622,0
+BC.US,D,20110930,000000,12.5453,12.7987,12.2447,12.3147,1896376.2393474,0
+BC.US,D,20111003,000000,12.1344,12.3995,11.7164,11.8387,3237601.8754165,0
+BC.US,D,20111004,000000,11.6258,13.049,11.6031,12.9357,3475775.3177133,0
+BC.US,D,20111005,000000,12.9298,13.7597,12.6222,13.6385,2755594.7749622,0
+BC.US,D,20111006,000000,13.5734,14.2564,13.2905,14.156,2111020.0658997,0
+BC.US,D,20111007,000000,14.2761,14.5137,13.7064,13.9479,1835244.0818495,0
+BC.US,D,20111010,000000,14.2861,15.0913,14.1283,14.8045,1891906.0993435,0
+BC.US,D,20111011,000000,14.6851,15.3309,14.6024,15.1968,1986466.9093583,0
+BC.US,D,20111012,000000,15.3733,15.9075,15.1524,15.6995,3126582.9148925,0
+BC.US,D,20111013,000000,15.5743,16.0641,15.3733,15.7488,3023489.6769538,0
+BC.US,D,20111014,000000,15.9518,16.074,15.3496,15.8119,1625236.7827184,0
+BC.US,D,20111017,000000,15.6274,15.7744,15.3811,15.4777,1389053.9020847,0
+BC.US,D,20111018,000000,15.5309,15.9696,14.8212,15.6274,1775828.5555104,0
+BC.US,D,20111019,000000,15.6995,15.8384,15.0834,15.1691,1536014.5738613,0
+BC.US,D,20111020,000000,15.2135,15.5566,14.8045,15.4954,1851548.0196304,0
+BC.US,D,20111021,000000,15.7339,15.8985,15.5566,15.8296,1469513.3784829,0
+BC.US,D,20111024,000000,15.8463,16.9316,15.8463,16.8389,2424877.4628066,0
+BC.US,D,20111025,000000,16.6398,16.7689,15.7971,15.8168,1832932.9200408,0
+BC.US,D,20111026,000000,16.1913,16.6161,15.3811,16.4801,2571970.0270482,0
+BC.US,D,20111027,000000,17.312,18.547,16.2327,16.6683,4272605.673741,0
+BC.US,D,20111028,000000,16.6752,16.8792,15.7892,15.9114,2439446.507395,0
+BC.US,D,20111031,000000,15.7695,15.7695,15.2895,15.4896,2491147.3390926,0
+BC.US,D,20111101,000000,15.1267,15.1267,14.4605,14.7335,2121187.9603889,0
+BC.US,D,20111102,000000,15.0834,15.3496,14.5679,15.11,1785849.3391734,0
+BC.US,D,20111103,000000,15.4195,15.4796,14.7621,15.3751,1760356.5548159,0
+BC.US,D,20111104,000000,15.1643,15.3506,14.907,15.1711,1418813.9149615,0
+BC.US,D,20111107,000000,15.1888,15.3042,14.7611,15.11,1278894.2716976,0
+BC.US,D,20111108,000000,15.2155,15.3939,14.6103,15.0588,1463216.020561,0
+BC.US,D,20111109,000000,14.56,14.6951,14.2564,14.2939,1865290.1999194,0
+BC.US,D,20111110,000000,14.6537,15.1454,14.4418,14.77,1685319.8878415,0
+BC.US,D,20111111,000000,15.0263,15.4432,14.8893,15.12,1008150.4924634,0
+BC.US,D,20111114,000000,15.043,15.0766,14.6437,14.7138,656198.49345315,0
+BC.US,D,20111115,000000,14.56,15.1711,14.4703,15.043,725537.40594243,0
+BC.US,D,20111116,000000,14.7985,15.4274,14.7237,14.7522,1048532.9215546,0
+BC.US,D,20111117,000000,14.704,14.8389,14.2051,14.4782,1184426.8009657,0
+BC.US,D,20111118,000000,14.4605,14.6951,14.2564,14.5778,1365137.739962,0
+BC.US,D,20111121,000000,14.1185,14.4703,14.1185,14.2476,2049466.8670713,0
+BC.US,D,20111122,000000,14.1363,14.5413,14.0297,14.2308,1179019.2099033,0
+BC.US,D,20111123,000000,14.0396,14.1637,13.8228,13.8228,1400790.3023491,0
+BC.US,D,20111125,000000,13.7311,13.8879,13.4325,13.4413,444629.79044879,0
+BC.US,D,20111128,000000,13.947,14.7335,13.9213,14.6861,1384053.1485487,0
+BC.US,D,20111129,000000,14.7798,15.1031,14.5679,14.9907,1531952.2859412,0
+BC.US,D,20111130,000000,15.6394,16.3865,15.5773,16.3775,2571092.4348776,0
+BC.US,D,20111201,000000,16.2958,16.4969,15.9922,16.0877,2898162.4130989,0
+BC.US,D,20111202,000000,16.3687,16.3775,15.8838,15.9114,1647466.7504048,0
+BC.US,D,20111205,000000,16.2297,16.7127,16.0977,16.1676,1964835.5305513,0
+BC.US,D,20111206,000000,16.2534,16.3865,16.007,16.2297,952409.6931091,0
+BC.US,D,20111207,000000,16.0877,16.2622,15.8345,16.0523,1481942.7214671,0
+BC.US,D,20111208,000000,15.8581,15.8937,15.112,15.1367,1483480.7905197,0
+BC.US,D,20111209,000000,15.1454,15.6945,15.0766,15.525,1930273.6173935,0
+BC.US,D,20111212,000000,15.2618,15.452,15.0766,15.4127,967748.78678119,0
+BC.US,D,20111213,000000,15.5417,15.7202,14.4605,14.6103,989666.27078134,0
+BC.US,D,20111214,000000,14.4979,14.6951,14.3028,14.3107,1171029.5702005,0
+BC.US,D,20111215,000000,14.5856,14.907,14.5059,14.5679,1315535.0130144,0
+BC.US,D,20111216,000000,14.7621,14.9907,14.6183,14.8389,1523162.160432,0
+BC.US,D,20111219,000000,14.9632,14.9809,14.0042,14.0495,1174876.7719468,0
+BC.US,D,20111220,000000,14.3806,14.9248,14.3806,14.8646,834140.70524327,0
+BC.US,D,20111221,000000,14.7897,14.9445,14.3906,14.8567,748100.14846336,0
+BC.US,D,20111222,000000,15.0676,15.665,15.0588,15.4274,1406906.0544925,0
+BC.US,D,20111223,000000,15.5339,16.1065,15.4432,16.0877,679132.56399072,0
+BC.US,D,20111227,000000,16.0257,16.1498,15.7892,15.9489,604564.62254542,0
+BC.US,D,20111228,000000,15.9489,16.0257,15.4984,15.5161,520266.06086008,0
+BC.US,D,20111229,000000,15.6237,16.007,15.6237,15.9567,556952.45726084,0
+BC.US,D,20111230,000000,15.8838,16.2041,15.8414,15.8838,413331.7085194,0
+BC.US,D,20120103,000000,16.35,16.56,16.2297,16.3865,1025283.3236587,0
+BC.US,D,20120104,000000,16.2297,16.4131,16.079,16.2622,898056.80830884,0
+BC.US,D,20120105,000000,15.9922,16.7206,15.868,16.5855,812875.58166586,0
+BC.US,D,20120106,000000,16.6655,16.7127,16.3865,16.6241,750773.50727187,0
+BC.US,D,20120109,000000,16.6752,16.7127,16.2702,16.3598,1135774.714323,0
+BC.US,D,20120110,000000,16.5787,17.1632,16.555,17.1011,1109716.8214812,0
+BC.US,D,20120111,000000,16.9394,17.2745,16.8033,16.8201,1157795.6831802,0
+BC.US,D,20120112,000000,16.9109,17.4687,16.9109,17.3544,1046229.8762054,0
+BC.US,D,20120113,000000,17.1178,17.924,17.0203,17.7309,1872910.5407205,0
+BC.US,D,20120117,000000,18.0039,18.0877,17.515,17.6679,1609179.3823911,0
+BC.US,D,20120118,000000,17.6265,17.8975,17.5248,17.8511,895711.15154782,0
+BC.US,D,20120119,000000,17.9427,18.1232,17.7979,17.9605,543867.71018173,0
+BC.US,D,20120120,000000,17.9764,18.4454,17.924,18.2592,1466136.9313806,0
+BC.US,D,20120123,000000,18.3321,18.6653,18.1793,18.5411,1933858.0487675,0
+BC.US,D,20120124,000000,18.3597,19.0191,18.2513,18.9905,1436989.7111871,0
+BC.US,D,20120125,000000,18.8663,19.1808,18.6909,19.0092,1469504.2474662,0
+BC.US,D,20120126,000000,19.7042,20.5065,18.342,18.401,3886796.8789816,0
+BC.US,D,20120127,000000,18.401,18.6289,18.2759,18.4357,1785907.1689464,0
+BC.US,D,20120130,000000,18.3045,18.4977,18.1142,18.4454,1699575.4341862,0
+BC.US,D,20120131,000000,18.7895,18.8585,18.5608,18.7747,1493796.8103926,0
+BC.US,D,20120201,000000,18.9905,19.6313,18.8663,19.4124,1905535.6637585,0
+BC.US,D,20120202,000000,19.7298,19.9683,19.2074,19.5632,1500702.9027682,0
+BC.US,D,20120203,000000,20.0097,20.9442,19.9585,20.5725,3030806.6650854,0
+BC.US,D,20120206,000000,20.3448,20.6247,20.1537,20.5469,1236495.9170077,0
+BC.US,D,20120207,000000,20.3862,20.5469,20.1704,20.3961,1310669.1956156,0
+BC.US,D,20120208,000000,20.5469,20.743,19.8441,19.8717,1975220.540329,0
+BC.US,D,20120209,000000,20.0551,20.2128,19.6943,20.0551,1527974.2062872,0
+BC.US,D,20120210,000000,19.8264,20.2571,19.7042,20.1782,1448039.2560765,0
+BC.US,D,20120213,000000,20.5548,21.022,20.4976,20.9529,1947044.2515889,0
+BC.US,D,20120214,000000,20.7697,20.9255,20.5913,20.9255,926999.08790298,0
+BC.US,D,20120215,000000,20.9954,21.1541,20.8209,20.9697,1473982.5039294,0
+BC.US,D,20120216,000000,20.9155,21.569,20.6701,21.4872,2199063.3590317,0
+BC.US,D,20120217,000000,21.6577,21.6913,21.0585,21.5237,1220482.1426497,0
+BC.US,D,20120221,000000,21.5759,21.5759,20.6701,20.7243,1507837.2705638,0
+BC.US,D,20120222,000000,20.743,20.8554,20.3961,20.4542,1557313.1778336,0
+BC.US,D,20120223,000000,20.4058,20.9875,20.2739,20.9619,939626.2695845,0
+BC.US,D,20120224,000000,20.9442,21.4102,20.8831,21.2507,952950.45221533,0
+BC.US,D,20120227,000000,20.9796,21.222,20.538,21.0762,798143.19333246,0
+BC.US,D,20120228,000000,21.0496,21.699,20.9619,21.5937,931693.4450973,0
+BC.US,D,20120229,000000,21.6311,21.8312,20.9954,21.0318,1263846.3560058,0
+BC.US,D,20120301,000000,21.0673,21.1541,19.8086,19.9683,3209840.5406623,0
+BC.US,D,20120302,000000,20.3961,20.4976,19.783,20.2226,3238988.7754132,0
+BC.US,D,20120305,000000,20.2049,20.3094,19.9683,20.1782,849017.16073067,0
+BC.US,D,20120306,000000,19.8264,19.8363,19.0468,19.2369,1734473.165851,0
+BC.US,D,20120307,000000,19.2734,20.126,19.2734,19.9683,1559617.2377403,0
+BC.US,D,20120308,000000,20.2324,20.6879,19.8363,20.6169,2100260.6844331,0
+BC.US,D,20120309,000000,20.6799,21.1718,20.6602,21.0585,1774390.9276426,0
+BC.US,D,20120312,000000,20.9619,21.3227,20.7341,21.0121,1000552.4719257,0
+BC.US,D,20120313,000000,21.2507,21.78,21.1205,21.7524,1096620.9142705,0
+BC.US,D,20120314,000000,21.7257,22.1623,21.7257,22.1623,1305232.182388,0
+BC.US,D,20120315,000000,22.2895,23.4871,22.1545,23.4871,2747922.6917326,0
+BC.US,D,20120316,000000,23.4871,23.7472,23.1323,23.1323,3174400.0207765,0
+BC.US,D,20120319,000000,23.012,23.1066,22.597,23.012,1301506.7275322,0
+BC.US,D,20120320,000000,22.74,23.1757,22.6158,22.6483,1118388.2437721,0
+BC.US,D,20120321,000000,22.6423,22.9834,22.4916,22.7735,1479096.8878968,0
+BC.US,D,20120322,000000,22.4196,22.5872,21.8252,22.2451,1469146.108696,0
+BC.US,D,20120323,000000,22.2364,22.5093,21.7524,22.4196,2649673.9654867,0
+BC.US,D,20120326,000000,22.8001,23.3708,22.8001,23.2663,1620230.9563954,0
+BC.US,D,20120327,000000,23.286,23.7472,23.2663,23.2762,1743768.5409567,0
+BC.US,D,20120328,000000,23.2565,23.3116,22.2619,22.8089,1857617.1021323,0
+BC.US,D,20120329,000000,22.5349,22.6837,21.9889,22.597,1020152.7067727,0
+BC.US,D,20120330,000000,22.8701,22.8789,22.4029,22.6483,880134.65143884,0
+BC.US,D,20120402,000000,22.5626,23.1323,22.4383,22.9293,1127467.5181468,0
+BC.US,D,20120403,000000,22.8178,23.1066,22.6158,22.7468,1292768.3444514,0
+BC.US,D,20120404,000000,22.4383,22.5439,22.191,22.464,1083701.5400512,0
+BC.US,D,20120405,000000,22.4098,22.8455,22.4098,22.7311,578382.95369814,0
+BC.US,D,20120409,000000,22.2364,22.2619,21.5424,21.9199,1242682.6881706,0
+BC.US,D,20120410,000000,21.8479,21.9889,20.9796,21.2063,2216625.3480168,0
+BC.US,D,20120411,000000,21.5759,21.8065,21.4015,21.7257,1226583.6909891,0
+BC.US,D,20120412,000000,21.7424,22.6069,21.7424,22.2541,1028850.5075566,0
+BC.US,D,20120413,000000,22.1545,22.3082,21.5937,22.1545,1089839.6124579,0
+BC.US,D,20120416,000000,22.326,22.5172,21.7257,22.181,1251937.4809794,0
+BC.US,D,20120417,000000,22.4383,22.7114,22.1377,22.1545,1167100.1893028,0
+BC.US,D,20120418,000000,22.0638,22.5872,21.9022,22.3704,1004727.3757196,0
+BC.US,D,20120419,000000,22.4571,22.6423,21.7337,21.9466,1071520.7636357,0
+BC.US,D,20120420,000000,22.3082,23.564,22.2274,22.8622,2176998.7642053,0
+BC.US,D,20120423,000000,22.4286,22.7655,21.8558,22.6937,1814100.7051627,0
+BC.US,D,20120424,000000,22.6937,23.081,22.597,22.9036,1385477.5871701,0
+BC.US,D,20120425,000000,23.3116,23.6981,23.1401,23.6635,1731510.658177,0
+BC.US,D,20120426,000000,21.5759,23.7472,21.4015,23.4575,6440136.5880788,0
+BC.US,D,20120427,000000,23.6813,24.1011,23.1757,23.7848,1956060.6234034,0
+BC.US,D,20120430,000000,23.5906,23.7058,22.8701,23.1234,1574800.0895694,0
+BC.US,D,20120501,000000,23.1234,23.766,22.7468,22.9834,1364565.5295757,0
+BC.US,D,20120502,000000,22.7024,23.6981,22.5527,23.3195,1582525.9443424,0
+BC.US,D,20120503,000000,23.3284,23.3609,22.6069,22.7902,1852399.233308,0
+BC.US,D,20120504,000000,22.5872,22.675,21.6577,21.9466,2126048.7050005,0
+BC.US,D,20120507,000000,21.8658,22.0973,21.6489,21.699,1379171.0982314,0
+BC.US,D,20120508,000000,21.4773,21.4773,20.5153,20.9796,2526027.8232812,0
+BC.US,D,20120509,000000,20.5725,21.2507,20.5065,20.9697,2865611.3527527,0
+BC.US,D,20120510,000000,21.2407,21.6134,21.0121,21.5513,1650154.3130172,0
+BC.US,D,20120511,000000,21.2507,21.6134,20.9619,21.0673,1917438.4514403,0
+BC.US,D,20120514,000000,20.7766,20.7933,20.1704,20.2571,2289231.1354068,0
+BC.US,D,20120515,000000,20.1979,21.0762,20.0806,20.4897,2389409.5498705,0
+BC.US,D,20120516,000000,20.6415,20.9796,19.8864,19.9752,2959294.570597,0
+BC.US,D,20120517,000000,20.0906,20.0906,18.3597,18.6052,4630760.676833,0
+BC.US,D,20120518,000000,18.6909,18.9274,18.1389,18.6386,2495449.0625643,0
+BC.US,D,20120521,000000,18.6466,19.2369,18.48,18.8516,2391078.4968305,0
+BC.US,D,20120522,000000,19.0388,19.6313,18.9274,19.4124,2192886.7334431,0
+BC.US,D,20120523,000000,19.1206,20.1349,18.9738,20.0097,2743999.3981794,0
+BC.US,D,20120524,000000,20.0009,20.0906,19.0565,19.378,2211743.2976992,0
+BC.US,D,20120525,000000,19.4224,19.4725,19.166,19.3523,1192701.5313043,0
+BC.US,D,20120529,000000,19.6243,20.1349,19.5021,19.9495,1286945.7994033,0
+BC.US,D,20120530,000000,19.7298,19.7298,18.9541,19.2646,1495251.6857366,0
+BC.US,D,20120531,000000,19.1729,19.3434,18.5509,19.2646,2921914.2169191,0
+BC.US,D,20120601,000000,18.6121,18.8811,17.7802,17.9517,2921419.112897,0
+BC.US,D,20120604,000000,17.9941,18.1883,17.0203,17.4401,4387781.2760254,0
+BC.US,D,20120605,000000,17.3642,17.8176,17.2833,17.7703,1665377.7471431,0
+BC.US,D,20120606,000000,17.9764,18.2247,17.6757,18.1961,1825587.5243013,0
+BC.US,D,20120607,000000,18.5411,18.6653,17.8975,18.1232,1582383.9063032,0
+BC.US,D,20120608,000000,18.0227,18.5875,17.934,18.5065,1060711.6688554,0
+BC.US,D,20120611,000000,18.7471,18.8516,17.7309,17.788,1310879.2090021,0
+BC.US,D,20120612,000000,17.934,18.6386,17.924,18.5155,1573719.5859144,0
+BC.US,D,20120613,000000,18.3045,18.3045,17.5781,17.6934,2446692.4765072,0
+BC.US,D,20120614,000000,17.7408,18.3755,17.5928,18.3242,1669107.2602285,0
+BC.US,D,20120615,000000,18.3696,18.6988,18.205,18.6121,1357882.6398332,0
+BC.US,D,20120618,000000,18.3755,18.5411,17.9841,18.0502,1550170.6935786,0
+BC.US,D,20120619,000000,18.2425,19.3523,18.2425,19.0468,2148746.3836585,0
+BC.US,D,20120620,000000,19.0388,19.0979,18.5411,18.9905,1529531.551931,0
+BC.US,D,20120621,000000,19.0892,19.0892,18.1883,18.4357,1478585.5509557,0
+BC.US,D,20120622,000000,18.6386,19.5021,18.6209,18.7747,2087549.2944856,0
+BC.US,D,20120625,000000,18.401,18.6052,17.8748,18.2425,751195.56315967,0
+BC.US,D,20120626,000000,18.3045,18.4878,17.8265,17.8975,1349735.7437298,0
+BC.US,D,20120627,000000,17.924,18.267,17.4313,18.1576,1565934.8868108,0
+BC.US,D,20120628,000000,17.9841,18.6988,17.934,18.6988,1294955.7302546,0
+BC.US,D,20120629,000000,19.1296,19.6775,19.1296,19.5455,2304015.2661687,0
+BC.US,D,20120702,000000,19.6243,19.8441,19.4311,19.7111,1339062.5996441,0
+BC.US,D,20120703,000000,19.5356,20.1003,19.5356,20.1003,747827.23251668,0
+BC.US,D,20120705,000000,20.0009,20.5292,19.9831,20.3617,1408850.9610716,0
+BC.US,D,20120706,000000,20.0363,20.0806,19.2172,19.7209,990001.07473079,0
+BC.US,D,20120709,000000,19.7209,19.9585,19.4391,19.5543,1408275.7070131,0
+BC.US,D,20120710,000000,19.7564,20.1003,19.3089,19.4824,1020636.6506633,0
+BC.US,D,20120711,000000,19.4824,19.6154,18.7077,19.0388,747884.04773234,0
+BC.US,D,20120712,000000,18.7895,18.8743,18.2592,18.7559,1210070.754379,0
+BC.US,D,20120713,000000,18.8072,19.6154,18.7077,19.5799,1333747.3333073,0
+BC.US,D,20120716,000000,19.4458,19.8717,19.3266,19.7466,997936.94289027,0
+BC.US,D,20120717,000000,19.8964,20.1635,19.5021,20.0462,667776.62275971,0
+BC.US,D,20120718,000000,19.9141,20.2128,19.7731,19.8777,911019.80849723,0
+BC.US,D,20120719,000000,19.9831,20.3448,19.7997,20.2226,890633.29164777,0
+BC.US,D,20120720,000000,19.7997,19.9929,19.4647,19.5278,895261.70260961,0
+BC.US,D,20120723,000000,18.9905,19.3266,18.7659,18.8663,1179410.8290684,0
+BC.US,D,20120724,000000,19.0468,19.0655,17.8176,18.069,1903404.0786137,0
+BC.US,D,20120725,000000,18.2513,18.3519,17.5051,17.9605,1789873.0739113,0
+BC.US,D,20120726,000000,18.4554,18.7747,17.0744,17.7802,3079003.2154454,0
+BC.US,D,20120727,000000,18.0404,19.1374,17.8975,18.9354,2389943.2070747,0
+BC.US,D,20120730,000000,18.9354,19.6154,18.8417,19.5632,1429271.9728735,0
+BC.US,D,20120731,000000,19.5278,19.783,19.1374,19.3434,943202.58449912,0
+BC.US,D,20120801,000000,19.4824,19.5721,18.408,18.4554,1149358.623654,0
+BC.US,D,20120802,000000,18.2947,18.4554,17.7703,18.0601,1367293.6744851,0
+BC.US,D,20120803,000000,18.6052,19.1729,18.5332,19.0565,1496739.0269182,0
+BC.US,D,20120806,000000,19.1808,19.783,19.1561,19.4458,1099842.1340871,0
+BC.US,D,20120807,000000,19.6943,20.5153,19.4824,20.2049,1275595.9455167,0
+BC.US,D,20120808,000000,20.0009,20.1635,19.7731,19.8363,1319699.7712341,0
+BC.US,D,20120809,000000,19.8441,20.2483,19.8441,20.1704,967854.30075314,0
+BC.US,D,20120810,000000,20.0728,20.126,19.783,20.0186,744257.00494659,0
+BC.US,D,20120813,000000,19.9141,20.0551,19.6243,19.8086,768844.804083,0
+BC.US,D,20120814,000000,19.9231,20.2049,19.7997,19.8964,569577.6098275,0
+BC.US,D,20120815,000000,19.7731,19.9141,19.51,19.7997,565694.89857127,0
+BC.US,D,20120816,000000,19.7376,20.1704,19.5278,20.1003,756155.7343987,0
+BC.US,D,20120817,000000,20.0551,20.4355,19.854,20.3448,1168751.8887867,0
+BC.US,D,20120820,000000,20.2049,20.5636,20.0186,20.2128,646181.76801995,0
+BC.US,D,20120821,000000,20.3617,20.7607,20.265,20.4897,940555.60418359,0
+BC.US,D,20120822,000000,20.4158,20.8031,20.3617,20.6701,916651.61675002,0
+BC.US,D,20120823,000000,20.6799,20.7154,20.2049,20.4256,569892.12262851,0
+BC.US,D,20120824,000000,20.3094,21.1018,20.3014,20.9529,922873.89742274,0
+BC.US,D,20120827,000000,21.0585,21.1018,20.2128,20.3527,869784.13661361,0
+BC.US,D,20120828,000000,20.3862,20.7154,20.2571,20.6001,631732.44120746,0
+BC.US,D,20120829,000000,20.7243,21.1107,20.6337,20.9875,943046.34265605,0
+BC.US,D,20120830,000000,20.7854,20.9155,20.5292,20.7243,1017585.8764935,0
+BC.US,D,20120831,000000,20.9529,21.0121,20.4976,20.8377,620781.30838806,0
+BC.US,D,20120904,000000,20.7697,20.9342,20.3251,20.6967,764637.43445152,0
+BC.US,D,20120905,000000,20.6514,20.8377,20.2403,20.2403,1194758.0391998,0
+BC.US,D,20120906,000000,20.5153,20.9529,20.3784,20.9529,2379164.5490171,0
+BC.US,D,20120907,000000,21.1018,21.8312,21.0407,21.7424,983830.53648661,0
+BC.US,D,20120910,000000,21.6577,21.982,21.5937,21.9534,1196423.9424878,0
+BC.US,D,20120911,000000,21.8745,21.9466,21.3482,21.6745,1538618.9427651,0
+BC.US,D,20120912,000000,21.6577,21.7602,21.0673,21.232,1003649.9157369,0
+BC.US,D,20120913,000000,21.1974,22.2364,20.9529,22.1466,1722747.9257182,0
+BC.US,D,20120914,000000,22.3082,22.5793,22.1377,22.3949,925135.34591769,0
+BC.US,D,20120917,000000,22.2364,22.2364,21.8252,22.0362,772044.71819383,0
+BC.US,D,20120918,000000,22.0086,22.0973,21.2704,21.4704,915603.57893248,0
+BC.US,D,20120919,000000,21.5937,21.5937,20.7697,20.8831,1949061.1917449,0
+BC.US,D,20120920,000000,20.7766,20.8455,20.2226,20.8455,1259993.0669148,0
+BC.US,D,20120921,000000,21.1274,21.2507,20.9442,21.0673,880810.34668228,0
+BC.US,D,20120924,000000,20.8898,20.9796,20.4976,20.8209,710454.99529826,0
+BC.US,D,20120925,000000,20.9619,21.0318,20.265,20.3183,872342.85043337,0
+BC.US,D,20120926,000000,20.3251,20.3961,19.8441,20.1181,1048459.8734203,0
+BC.US,D,20120927,000000,20.3251,20.3251,19.9051,20.1003,989102.17685439,0
+BC.US,D,20120928,000000,20.0097,20.1003,19.6313,19.9051,1369219.3044731,0
+BC.US,D,20121001,000000,20.0551,20.0551,19.6697,19.7929,1225487.9689726,0
+BC.US,D,20121002,000000,19.8964,20.4158,19.7564,20.1181,910677.90264582,0
+BC.US,D,20121003,000000,20.1437,20.4976,19.8717,20.2403,482656.41720478,0
+BC.US,D,20121004,000000,20.3183,20.6799,20.1437,20.4976,485059.90373889,0
+BC.US,D,20121005,000000,20.6415,21.1906,20.6337,20.9155,889397.56070706,0
+BC.US,D,20121008,000000,20.7341,20.8898,20.6879,20.7607,470883.49287307,0
+BC.US,D,20121009,000000,20.7154,20.7854,20.2571,20.3094,710752.26062308,0
+BC.US,D,20121010,000000,20.2916,20.3527,20.0009,20.0639,664791.79482246,0
+BC.US,D,20121011,000000,20.3527,20.5065,19.9318,20.4542,862385.9838881,0
+BC.US,D,20121012,000000,20.5065,20.7766,20.265,20.4542,887736.73020629,0
+BC.US,D,20121015,000000,20.5153,21.022,20.2827,20.7154,723199.86564081,0
+BC.US,D,20121016,000000,20.9529,21.4359,20.8554,21.3058,1518999.4313271,0
+BC.US,D,20121017,000000,21.3828,21.4359,20.9796,21.1974,774638.94152338,0
+BC.US,D,20121018,000000,21.2407,21.3058,20.743,20.9155,958949.53025509,0
+BC.US,D,20121019,000000,20.743,20.9954,19.9585,19.9831,1584149.2362186,0
+BC.US,D,20121022,000000,19.8964,19.9683,19.1561,19.2734,1941977.5518205,0
+BC.US,D,20121023,000000,18.9187,19.3266,18.8161,18.9541,1527899.129038,0
+BC.US,D,20121024,000000,19.1206,19.3947,18.5411,18.681,1963357.3203866,0
+BC.US,D,20121025,000000,19.0191,20.8288,19.0191,20.7854,2635919.6105086,0
+BC.US,D,20121026,000000,20.812,20.812,19.9585,20.2739,1640491.6681245,0
+BC.US,D,20121031,000000,20.3448,20.8652,20.3448,20.752,1140201.2283577,0
+BC.US,D,20121101,000000,20.743,21.569,20.6967,21.4872,926878.35556969,0
+BC.US,D,20121102,000000,21.6745,21.8312,21.429,21.5335,940237.03315289,0
+BC.US,D,20121105,000000,21.4951,22.3625,21.3482,22.1377,1151766.1684178,0
+BC.US,D,20121106,000000,22.3082,22.7655,22.181,22.6582,962818.03770741,0
+BC.US,D,20121107,000000,22.2895,22.3535,21.9366,22.1229,1286151.4009413,0
+BC.US,D,20121108,000000,22.3358,22.4738,21.6656,21.8065,1114916.428272,0
+BC.US,D,20121109,000000,21.6843,22.8455,21.6222,22.666,1757479.2699656,0
+BC.US,D,20121112,000000,22.6423,22.8455,22.2541,22.2541,1050341.8774392,0
+BC.US,D,20121113,000000,21.982,22.8455,21.9288,22.5527,1178665.1293628,0
+BC.US,D,20121114,000000,22.6158,22.7311,21.3404,21.429,1114385.81474,0
+BC.US,D,20121115,000000,21.4449,21.7602,21.0762,21.1718,887554.10987022,0
+BC.US,D,20121116,000000,21.1629,21.2407,20.7766,21.1629,914977.59700275,0
+BC.US,D,20121119,000000,21.4359,22.1496,21.4359,22.1091,1303989.3495452,0
+BC.US,D,20121120,000000,21.9909,22.1091,21.5946,21.6755,717155.13251703,0
+BC.US,D,20121121,000000,21.8411,21.9307,21.5769,21.7544,520059.09114588,0
+BC.US,D,20121123,000000,21.9022,22.1091,21.7711,21.9554,216317.84629948,0
+BC.US,D,20121126,000000,21.8411,21.9386,21.4961,21.6755,601929.81691897,0
+BC.US,D,20121127,000000,21.569,22.4403,21.5335,22.2471,897557.64605692,0
+BC.US,D,20121128,000000,22.1496,22.4945,22.0007,22.4226,1164335.5203262,0
+BC.US,D,20121129,000000,22.5556,22.8129,22.459,22.7154,678269.1756241,0
+BC.US,D,20121130,000000,22.7154,22.7862,22.4403,22.7154,769772.10956724,0
+BC.US,D,20121203,000000,22.8819,23.0534,22.5477,22.7675,772471.84686874,0
+BC.US,D,20121204,000000,22.7351,23.3333,22.6611,23.3166,1127646.0802532,0
+BC.US,D,20121205,000000,23.3756,23.426,22.9677,23.0534,1098537.4132418,0
+BC.US,D,20121206,000000,22.9962,23.4437,22.9243,23.4358,838525.62242369,0
+BC.US,D,20121207,000000,23.6044,23.9927,22.6355,22.7064,1247610.3935722,0
+BC.US,D,20121210,000000,22.6433,23.1707,22.6433,23.1027,610513.98727147,0
+BC.US,D,20121211,000000,23.3245,23.426,23.0623,23.3077,584670.16604591,0
+BC.US,D,20121212,000000,23.4437,23.6694,23.1894,23.2614,705428.87782676,0
+BC.US,D,20121213,000000,23.2358,23.3077,22.7351,22.943,649856.49500456,0
+BC.US,D,20121214,000000,22.9341,23.1618,22.8898,23.0623,556309.22785491,0
+BC.US,D,20121217,000000,23.152,23.4535,22.8986,23.4181,803325.55264704,0
+BC.US,D,20121218,000000,23.6044,23.9849,23.3559,23.9849,813592.87376362,0
+BC.US,D,20121219,000000,24.0647,24.6541,23.906,24.3791,1119417.0049985,0
+BC.US,D,20121220,000000,24.4629,24.9182,24.3525,24.726,1045600.8506034,0
+BC.US,D,20121221,000000,24.4786,24.8296,24.3436,24.4629,2762004.7487581,0
+BC.US,D,20121224,000000,24.5043,24.6354,24.2845,24.3269,398077.8376708,0
+BC.US,D,20121226,000000,24.4264,24.5555,24.115,24.2412,844741.81575189,0
+BC.US,D,20121227,000000,24.3012,24.3525,23.7986,24.1958,1067428.0389929,0
+BC.US,D,20121228,000000,23.9227,24.2845,23.8518,24.2322,777845.95753619,0
+BC.US,D,20121231,000000,24.2046,25.764,24.1238,25.6418,2104921.5612324,0
+BC.US,D,20130102,000000,26.6816,27.5992,26.5328,27.4574,3496365.7606048,0
+BC.US,D,20130103,000000,27.6071,27.827,27.0355,27.7736,1669680.4851723,0
+BC.US,D,20130104,000000,28.0279,28.1995,27.5539,27.7549,1277280.1108384,0
+BC.US,D,20130107,000000,27.5272,27.6673,27.1921,27.5539,765195.44103394,0
+BC.US,D,20130108,000000,27.4848,27.6071,27.0178,27.2542,947728.52516128,0
+BC.US,D,20130109,000000,27.4208,27.9432,27.2829,27.7125,898536.69396972,0
+BC.US,D,20130110,000000,27.9678,27.9758,27.2257,27.4938,1127448.2415557,0
+BC.US,D,20130111,000000,27.5272,27.5805,27.208,27.3577,1057937.8688621,0
+BC.US,D,20130114,000000,27.3114,27.6406,27.1399,27.3114,541458.13630309,0
+BC.US,D,20130115,000000,26.9811,27.7372,26.9811,27.685,605221.04119783,0
+BC.US,D,20130116,000000,27.6169,27.7372,27.3489,27.5805,513440.11852092,0
+BC.US,D,20130117,000000,27.827,28.4184,27.827,28.2251,1604495.1707711,0
+BC.US,D,20130118,000000,28.2084,28.2685,27.7461,28.2685,950140.12815477,0
+BC.US,D,20130122,000000,28.3464,29.0698,28.1797,29.06,1367203.3788745,0
+BC.US,D,20130123,000000,28.9388,29.3448,28.7436,28.9201,2379135.1268519,0
+BC.US,D,20130124,000000,30.4083,32.0583,28.8924,31.0431,5601935.6240303,0
+BC.US,D,20130125,000000,31.0087,31.7418,30.8706,31.6877,1962304.209782,0
+BC.US,D,20130128,000000,31.7144,32.2811,31.6877,32.0416,1599360.4956554,0
+BC.US,D,20130129,000000,31.8119,31.9243,31.5645,31.7498,1916685.6498328,0
+BC.US,D,20130130,000000,31.6167,32.0416,31.6088,31.7598,1250413.6157308,0
+BC.US,D,20130131,000000,31.7044,31.9775,31.3851,31.876,935958.64450184,0
+BC.US,D,20130201,000000,32.0316,32.3501,31.8661,31.8986,1180622.210631,0
+BC.US,D,20130204,000000,31.4767,31.5329,30.4891,30.5454,1999887.4749443,0
+BC.US,D,20130205,000000,30.8608,31.6088,30.6656,31.5054,1179408.7999535,0
+BC.US,D,20130206,000000,31.2491,31.7675,31.0431,31.4679,867277.16522239,0
+BC.US,D,20130207,000000,31.4679,31.7932,31.0707,31.6877,845433.74391409,0
+BC.US,D,20130208,000000,31.7418,31.9962,31.5241,31.7321,634230.28158187,0
+BC.US,D,20130211,000000,31.6778,32.2171,31.5556,32.1717,720819.7139274,0
+BC.US,D,20130212,000000,32.1717,32.5699,32.0672,32.3313,803991.10231625,0
+BC.US,D,20130213,000000,32.2959,32.4999,31.2835,32.1027,854770.71587417,0
+BC.US,D,20130214,000000,32.0139,32.6487,32.0139,32.3501,639121.46291616,0
+BC.US,D,20130215,000000,32.4811,32.9395,31.9153,32.0316,1054901.2984963,0
+BC.US,D,20130219,000000,32.1125,32.8873,32.1125,32.8173,960767.61715637,0
+BC.US,D,20130220,000000,32.7729,32.8813,31.8483,31.8661,1048588.7222129,0
+BC.US,D,20130221,000000,31.941,31.9509,31.116,31.3782,893471.00875874,0
+BC.US,D,20130222,000000,31.6877,32.2348,31.6877,31.9962,814351.76271572,0
+BC.US,D,20130225,000000,32.076,32.3047,31.0332,31.0983,905032.90514656,0
+BC.US,D,20130226,000000,31.4039,31.5823,30.5582,30.8962,1392547.0232907,0
+BC.US,D,20130227,000000,30.9465,32.2525,30.911,31.7932,1023817.288183,0
+BC.US,D,20130228,000000,31.7832,32.63,31.7755,32.1214,499331.68300242,0
+BC.US,D,20130301,000000,31.8119,32.1717,31.4403,31.9962,934351.58554447,0
+BC.US,D,20130304,000000,31.7755,31.9864,31.5901,31.7321,669355.27410925,0
+BC.US,D,20130305,000000,31.8839,32.0495,31.1673,31.2127,1388717.0690204,0
+BC.US,D,20130306,000000,31.3703,32.0139,31.2935,31.4679,728074.81405633,0
+BC.US,D,20130307,000000,31.5054,31.5468,30.9553,31.0332,840523.28598877,0
+BC.US,D,20130308,000000,31.3949,31.4403,30.6745,31.2314,975611.60680624,0
+BC.US,D,20130311,000000,31.1761,31.4679,30.983,31.2027,510077.87522246,0
+BC.US,D,20130312,000000,31.0894,31.0894,30.3128,30.4083,908772.5638062,0
+BC.US,D,20130313,000000,30.3669,30.6203,30.1373,30.3581,857458.27848659,0
+BC.US,D,20130314,000000,30.5167,30.8164,30.4546,30.6922,1317644.2778959,0
+BC.US,D,20130315,000000,30.6291,30.9987,30.2329,30.2772,1976194.5154546,0
+BC.US,D,20130318,000000,30.0033,30.2152,29.4946,29.9599,704157.63737627,0
+BC.US,D,20130319,000000,30.0121,30.224,29.4059,29.9244,1388197.61562,0
+BC.US,D,20130320,000000,30.0929,31.0244,30.0653,30.6833,1054358.5102753,0
+BC.US,D,20130321,000000,30.4359,30.5759,29.5528,30.0033,806928.24605464,0
+BC.US,D,20130322,000000,30.2594,30.5365,29.9856,30.2594,563023.5688776,0
+BC.US,D,20130325,000000,30.3295,30.9643,29.5982,29.7755,1063177.0433923,0
+BC.US,D,20130326,000000,30.1471,30.5078,29.677,30.1895,474034.70822764,0
+BC.US,D,20130327,000000,29.8731,30.1471,29.7943,30.0121,479164.31055624,0
+BC.US,D,20130328,000000,30.084,30.3128,29.7332,30.1649,725159.99058123,0
+BC.US,D,20130401,000000,30.1196,30.2951,29.0077,29.0876,851916.76584442,0
+BC.US,D,20130402,000000,29.2719,29.4679,28.3631,28.3808,987634.1122639,0
+BC.US,D,20130403,000000,28.4448,28.5247,27.5185,27.7836,1273226.9539351,0
+BC.US,D,20130404,000000,27.8111,28.3365,27.8111,28.3365,643349.12369608,0
+BC.US,D,20130405,000000,27.7372,28.3542,27.6318,28.3118,1300854.3671095,0
+BC.US,D,20130408,000000,28.295,29.0156,28.2508,29.0156,813142.41026799,0
+BC.US,D,20130409,000000,28.6844,28.8491,28.5573,28.7111,976192.94820939,0
+BC.US,D,20130410,000000,28.7346,29.0797,28.7022,29.0077,628960.67032895,0
+BC.US,D,20130411,000000,28.9101,29.1595,28.8569,29.0077,868367.81445168,0
+BC.US,D,20130412,000000,28.8767,29.2443,28.4636,28.646,1182715.2425938,0
+BC.US,D,20130415,000000,28.4184,28.6746,26.8817,27.0078,1017407.3143872,0
+BC.US,D,20130416,000000,27.3233,27.8811,27.0178,27.8733,726731.54002883,0
+BC.US,D,20130417,000000,27.5115,27.8988,27.2829,27.6259,1346926.4342267,0
+BC.US,D,20130418,000000,27.7294,27.7461,26.6993,26.8146,750722.77940074,0
+BC.US,D,20130419,000000,26.9427,28.4715,26.9349,28.1463,1461944.7801104,0
+BC.US,D,20130422,000000,28.1709,28.1897,27.1399,27.82,526717.63151032,0
+BC.US,D,20130423,000000,28.0014,28.7111,27.9678,28.6844,1031914.4709728,0
+BC.US,D,20130424,000000,28.78,29.0797,28.2251,28.7346,1050538.7015791,0
+BC.US,D,20130425,000000,30.5582,32.426,28.3365,30.4182,2622501.0740375,0
+BC.US,D,20130426,000000,29.8731,29.8988,28.9565,29.5449,1779668.655355,0
+BC.US,D,20130429,000000,29.4769,29.5281,27.6673,27.89,2467607.5777737,0
+BC.US,D,20130430,000000,27.8811,28.1176,27.3844,27.9087,1650488.1024092,0
+BC.US,D,20130501,000000,27.6761,27.9254,26.9073,27.0078,1556551.2452093,0
+BC.US,D,20130502,000000,27.1469,27.8634,26.9811,27.7037,1484740.8708385,0
+BC.US,D,20130503,000000,28.1176,28.9101,27.9501,28.6095,1791893.0577398,0
+BC.US,D,20130506,000000,28.7111,29.8554,28.5415,29.7233,1568704.6285745,0
+BC.US,D,20130507,000000,30.3581,30.9386,29.9943,30.8706,2223648.1144958,0
+BC.US,D,20130508,000000,30.7789,31.4492,30.708,31.2027,1670463.7235025,0
+BC.US,D,20130509,000000,31.1761,31.459,30.2152,30.2951,977071.55493735,0
+BC.US,D,20130510,000000,30.3225,30.9199,30.2517,30.8519,881485.0273683,0
+BC.US,D,20130513,000000,30.6833,30.9741,30.2951,30.4546,670025.8965656,0
+BC.US,D,20130514,000000,30.7001,30.9298,30.022,30.1974,1730041.5790291,0
+BC.US,D,20130515,000000,29.6405,29.9422,28.5671,29.5026,2702029.1867219,0
+BC.US,D,20130516,000000,29.4769,29.7332,28.8569,28.9653,853298.59305399,0
+BC.US,D,20130517,000000,29.0797,29.7755,29.0432,29.7657,939486.26066018,0
+BC.US,D,20130520,000000,29.7154,30.2772,29.5705,30.1196,855073.0539861,0
+BC.US,D,20130521,000000,30.1284,30.8519,29.8988,30.6567,1396808.1644656,0
+BC.US,D,20130522,000000,30.6488,31.184,29.5104,29.6967,1239750.6172193,0
+BC.US,D,20130523,000000,29.1417,30.2594,28.9101,30.2594,1120892.1714911,0
+BC.US,D,20130524,000000,29.9668,29.9668,29.194,29.3862,826798.35317601,0
+BC.US,D,20130528,000000,29.9066,30.2594,29.335,29.5193,937842.67763559,0
+BC.US,D,20130529,000000,29.123,29.4405,28.9565,29.2118,629864.64099248,0
+BC.US,D,20130530,000000,29.3527,29.6405,28.789,29.5193,842860.82629041,0
+BC.US,D,20130531,000000,29.1861,30.1728,28.9101,29.5883,646664.6973531,0
+BC.US,D,20130603,000000,29.6504,30.084,28.9388,29.3961,1223699.3042366,0
+BC.US,D,20130604,000000,29.4858,29.8081,28.7436,29.1319,949174.26948846,0
+BC.US,D,20130605,000000,29.1319,29.1319,28.2084,28.4084,762277.57388658,0
+BC.US,D,20130606,000000,28.372,28.6095,28.0911,28.4892,864157.40114794,0
+BC.US,D,20130607,000000,28.6844,29.3448,28.4715,29.2817,621225.68453915,0
+BC.US,D,20130610,000000,29.3695,29.536,28.6844,28.9288,851255.2744049,0
+BC.US,D,20130611,000000,28.4892,29.1132,28.1098,28.1176,1057933.8106324,0
+BC.US,D,20130612,000000,28.4261,28.6273,27.7924,27.8111,1075873.2149786,0
+BC.US,D,20130613,000000,27.8111,28.2251,27.341,28.1176,901186.71795752,0
+BC.US,D,20130614,000000,27.9432,27.9432,26.9427,27.0178,1902243.4249222,0
+BC.US,D,20130617,000000,27.3026,27.4761,26.9527,27.3026,1142226.2849732,0
+BC.US,D,20130618,000000,27.2927,27.9678,27.0788,27.8988,992861.11210507,0
+BC.US,D,20130619,000000,27.9591,28.0467,27.5716,27.6761,746965.8732649,0
+BC.US,D,20130620,000000,27.1232,27.3933,26.8817,27.1399,1073101.4441001,0
+BC.US,D,20130621,000000,27.341,27.5992,26.3731,27.4761,1727625.917806,0
+BC.US,D,20130624,000000,27.0512,27.3933,26.4342,27.0178,1515250.6416506,0
+BC.US,D,20130625,000000,27.4031,27.7037,27.1921,27.5992,1031459.9492474,0
+BC.US,D,20130626,000000,27.8988,28.0911,27.3933,28.0014,755789.47916915,0
+BC.US,D,20130627,000000,28.2763,29.1684,28.1897,28.646,819978.49818139,0
+BC.US,D,20130628,000000,28.5415,28.8204,28.1364,28.163,1359268.5252724,0
+BC.US,D,20130701,000000,28.3897,29.4679,28.3897,29.3695,1088212.262352,0
+BC.US,D,20130702,000000,29.3162,29.6257,28.7712,28.9101,1130918.027941,0
+BC.US,D,20130703,000000,28.6193,28.78,28.3464,28.5247,944809.64345649,0
+BC.US,D,20130705,000000,28.9485,29.751,28.5149,29.7233,723830.92035765,0
+BC.US,D,20130708,000000,29.8811,30.1797,29.5104,29.742,616423.78425804,0
+BC.US,D,20130709,000000,29.9342,30.3738,29.7056,30.0033,937389.17046769,0
+BC.US,D,20130710,000000,29.9519,30.4359,29.9066,30.3896,907149.27193007,0
+BC.US,D,20130711,000000,30.9643,30.9643,30.5759,30.7789,873367.55343019,0
+BC.US,D,20130712,000000,30.6922,31.3703,30.567,31.2935,1294880.6530053,0
+BC.US,D,20130715,000000,31.2835,31.5399,31.0707,31.2678,622965.65051888,0
+BC.US,D,20130716,000000,31.2678,31.4492,30.6833,30.8608,813011.53236048,0
+BC.US,D,20130717,000000,31.0087,31.5054,30.8439,31.0806,757945.41369214,0
+BC.US,D,20130718,000000,31.1761,32.3313,31.0894,32.1983,1429980.1339544,0
+BC.US,D,20130719,000000,31.9775,31.9775,29.8278,30.0121,2658678.1626122,0
+BC.US,D,20130722,000000,30.022,30.1728,29.0255,29.335,2171068.6760702,0
+BC.US,D,20130723,000000,29.5528,29.5528,28.7111,29.1763,1885490.0382031,0
+BC.US,D,20130724,000000,29.3162,29.5883,28.8391,29.1763,1331056.7270225,0
+BC.US,D,20130725,000000,30.6656,32.6487,30.4281,32.0228,3684587.4682005,0
+BC.US,D,20130726,000000,31.6424,32.4999,31.6424,32.3215,1223683.0713179,0
+BC.US,D,20130729,000000,32.3215,32.3678,31.668,32.1027,1256107.3119863,0
+BC.US,D,20130730,000000,32.1983,32.7986,32.1884,32.3402,1056234.4269495,0
+BC.US,D,20130731,000000,32.4811,33.4786,32.3757,33.2736,1448971.6343479,0
+BC.US,D,20130801,000000,33.314,34.3746,33.2963,34.3569,1490195.1315424,0
+BC.US,D,20130802,000000,34.2868,34.8014,33.8976,34.5974,1505146.664279,0
+BC.US,D,20130805,000000,34.483,35.1336,34.2278,34.6062,1294287.1369132,0
+BC.US,D,20130806,000000,34.6151,34.69,33.998,34.5618,1096929.339727,0
+BC.US,D,20130807,000000,34.3135,34.5274,33.7694,33.8749,920815.36041231,0
+BC.US,D,20130808,000000,34.2012,34.3825,33.5988,33.6511,908622.40930766,0
+BC.US,D,20130809,000000,33.6078,34.3322,33.5397,33.9892,945779.56035249,0
+BC.US,D,20130812,000000,33.6689,34.0918,33.5545,33.7616,700643.21046442,0
+BC.US,D,20130813,000000,33.8404,34.0326,33.4343,33.9439,808931.99696426,0
+BC.US,D,20130814,000000,33.9163,33.9163,33.1809,33.2214,793592.90329216,0
+BC.US,D,20130815,000000,32.4811,32.8173,31.9864,32.1214,903241.19673826,0
+BC.US,D,20130816,000000,31.9677,32.4526,31.8908,32.0672,717723.28467367,0
+BC.US,D,20130819,000000,32.0672,32.1805,31.7675,31.802,567780.82863211,0
+BC.US,D,20130820,000000,31.8661,32.6388,31.8208,32.56,1147156.0194895,0
+BC.US,D,20130821,000000,32.4624,32.7986,32.2623,32.56,653461.21752701,0
+BC.US,D,20130822,000000,32.6674,33.1968,32.6674,32.9119,383566.62285555,0
+BC.US,D,20130823,000000,32.9474,33.1968,32.5797,33.1809,661682.17632223,0
+BC.US,D,20130826,000000,33.1878,33.2893,32.7542,32.8173,409487.55044523,0
+BC.US,D,20130827,000000,32.2248,32.2879,31.2314,31.4136,919105.83115525,0
+BC.US,D,20130828,000000,31.3506,31.8839,31.2027,31.7755,484612.48391552,0
+BC.US,D,20130829,000000,31.6778,32.418,31.5468,32.2081,300137.53688136,0
+BC.US,D,20130830,000000,32.3047,32.4092,31.8119,32.0495,644751.2420541,0
+BC.US,D,20130903,000000,32.5974,33.2736,32.1283,32.3501,603225.4067476,0
+BC.US,D,20130904,000000,32.3915,33.5732,32.3313,33.1809,778170.61591141,0
+BC.US,D,20130905,000000,33.2214,33.6866,32.9651,33.6511,660185.70412391,0
+BC.US,D,20130906,000000,33.8591,33.934,33.2046,33.6866,649269.06625688,0
+BC.US,D,20130909,000000,33.6432,34.419,33.6432,34.3825,839352.4867231,0
+BC.US,D,20130910,000000,34.4643,35.0812,34.4643,34.9571,792221.22165682,0
+BC.US,D,20130911,000000,34.9226,34.9226,34.2563,34.3746,554181.70093975,0
+BC.US,D,20130912,000000,34.277,34.4997,33.6965,33.7516,468477.97722413,0
+BC.US,D,20130913,000000,34.3825,35.0902,34.2278,34.966,969449.18502145,0
+BC.US,D,20130916,000000,35.2567,35.9141,35.24,35.6983,1170247.3464277,0
+BC.US,D,20130917,000000,35.6619,35.9901,35.5308,35.716,1088591.7068281,0
+BC.US,D,20130918,000000,35.8245,36.1833,35.1079,35.9231,990212.1026747,0
+BC.US,D,20130919,000000,35.9527,35.9527,35.0558,35.0635,1219184.5237061,0
+BC.US,D,20130920,000000,35.2133,35.2567,34.3569,34.3746,1684245.471531,0
+BC.US,D,20130923,000000,34.2868,34.3746,33.2893,34.2701,1286016.4648041,0
+BC.US,D,20130924,000000,34.3569,34.9483,34.2189,34.3746,923556.69456814,0
+BC.US,D,20130925,000000,34.5174,35.1888,34.3569,34.7186,836706.520965,0
+BC.US,D,20130926,000000,34.9147,35.3011,34.6249,35.0201,870366.49257417,0
+BC.US,D,20130927,000000,34.7738,35.4361,34.4377,35.1888,629089.51912162,0
+BC.US,D,20130930,000000,34.5805,35.4361,34.4377,35.1789,578110.03775146,0
+BC.US,D,20131001,000000,35.1513,36.0966,34.9748,35.8885,906755.62365011,0
+BC.US,D,20131002,000000,35.5386,36.1922,35.3455,36.1922,716003.60984239,0
+BC.US,D,20131003,000000,36.1922,37.1088,35.9141,36.1576,1038984.9216507,0
+BC.US,D,20131004,000000,36.0886,36.5459,35.8491,36.4731,775456.67480599,0
+BC.US,D,20131007,000000,36.0966,36.4385,35.6619,35.6619,821008.2739653,0
+BC.US,D,20131008,000000,35.9063,36.3173,34.8092,34.8181,1180453.7940988,0
+BC.US,D,20131009,000000,35.5386,35.6707,34.4013,34.4554,1326742.8288617,0
+BC.US,D,20131010,000000,35.1612,36.0709,34.8793,35.7624,1239731.3406283,0
+BC.US,D,20131011,000000,35.6707,36.7668,35.5228,36.7668,813006.45957337,0
+BC.US,D,20131014,000000,36.3864,37.6204,36.1063,37.6026,952218.95631365,0
+BC.US,D,20131015,000000,37.4775,37.4775,36.5913,37.1177,1012519.1767251,0
+BC.US,D,20131016,000000,37.2566,37.7011,36.9058,37.6933,775612.91664907,0
+BC.US,D,20131017,000000,37.4172,38.3528,37.1896,38.2541,1366146.2100401,0
+BC.US,D,20131018,000000,38.6415,39.4714,38.3941,39.3906,1482072.5848171,0
+BC.US,D,20131021,000000,39.3552,39.5759,38.7223,39.2595,1268966.8273176,0
+BC.US,D,20131022,000000,39.499,39.6902,38.8188,39.1343,1010867.4772411,0
+BC.US,D,20131023,000000,38.9519,39.3639,38.7736,39.1254,1222891.7165283,0
+BC.US,D,20131024,000000,39.2694,40.0352,37.9752,39.5936,2402660.6843669,0
+BC.US,D,20131025,000000,39.7533,40.1663,39.4359,40.1663,1344841.5187232,0
+BC.US,D,20131028,000000,40.1485,40.1761,39.2506,39.8409,1161324.313896,0
+BC.US,D,20131029,000000,39.8065,40.3436,39.3552,40.0716,1160219.4608628,0
+BC.US,D,20131030,000000,39.4902,40.0618,39.4093,39.9199,912656.28961986,0
+BC.US,D,20131031,000000,39.8065,40.0441,39.2931,39.7789,1269282.354676,0
+BC.US,D,20131101,000000,39.7001,40.5468,39.6213,39.8065,963427.78671839,0
+BC.US,D,20131104,000000,39.8766,40.7133,39.8766,40.6247,959996.55351521,0
+BC.US,D,20131105,000000,39.9199,40.874,39.8242,40.7133,574262.83600502,0
+BC.US,D,20131106,000000,40.9489,41.0425,39.9376,40.3723,572247.92496375,0
+BC.US,D,20131107,000000,40.5468,40.9676,39.3028,39.3225,795364.320552,0
+BC.US,D,20131108,000000,39.2931,40.3082,39.1895,39.7001,1271456.5512327,0
+BC.US,D,20131111,000000,39.7789,40.4669,39.6547,40.0539,1130955.5665657,0
+BC.US,D,20131112,000000,39.9553,40.1397,38.2719,38.8445,2421609.5733484,0
+BC.US,D,20131113,000000,38.2541,39.426,38.1831,39.2782,1356753.4374218,0
+BC.US,D,20131114,000000,39.3382,39.7967,38.8365,39.7001,728214.82298065,0
+BC.US,D,20131115,000000,39.6902,40.1327,39.5157,40.0273,574001.08018998,0
+BC.US,D,20131118,000000,40.1072,40.4423,38.9402,39.0969,649253.84789554,0
+BC.US,D,20131119,000000,39.011,39.3985,38.8682,39.0624,831876.21307606,0
+BC.US,D,20131120,000000,39.1885,39.3374,38.9402,39.0377,568442.32007164,0
+BC.US,D,20131121,000000,39.3008,39.7178,39.1797,39.5671,891970.47833074,0
+BC.US,D,20131122,000000,39.6281,39.7533,39.2417,39.5581,489084.65303429,0
+BC.US,D,20131125,000000,39.7454,39.9287,39.3108,39.8766,542588.35327184,0
+BC.US,D,20131126,000000,39.9553,40.2648,39.8155,40.186,513169.23168909,0
+BC.US,D,20131127,000000,40.1673,40.4334,39.8766,40.3733,528596.59185695,0
+BC.US,D,20131129,000000,40.591,40.6257,40.1771,40.3733,421621.65721936,0
+BC.US,D,20131202,000000,40.2728,40.5388,39.6705,39.7789,542052.66695272,0
+BC.US,D,20131203,000000,39.5926,39.8065,39.0899,39.3542,708915.91168819,0
+BC.US,D,20131204,000000,39.0899,39.5069,38.5675,38.9224,961176.48379767,0
+BC.US,D,20131205,000000,39.3374,39.426,38.6563,39.3008,631924.19256032,0
+BC.US,D,20131206,000000,39.91,40.5231,39.6547,40.3446,605385.3995003,0
+BC.US,D,20131209,000000,40.3259,41.2722,40.3259,41.0613,1056935.4861285,0
+BC.US,D,20131210,000000,40.9706,41.5906,40.8661,40.8819,639816.43475064,0
+BC.US,D,20131211,000000,40.8217,40.8217,39.2063,39.6203,1220909.2713245,0
+BC.US,D,20131212,000000,39.7277,40.9706,39.6892,40.9519,1887664.2347596,0
+BC.US,D,20131213,000000,41.1134,41.3865,40.4876,40.6778,1486924.1984119,0
+BC.US,D,20131216,000000,40.8819,41.009,40.3172,40.388,1466539.7106774,0
+BC.US,D,20131217,000000,40.2984,40.5231,39.7365,40.5231,1364127.2407692,0
+BC.US,D,20131218,000000,40.4777,40.8217,39.6281,40.7439,1223069.2640772,0
+BC.US,D,20131219,000000,40.5576,40.5576,39.7365,40.0885,1776668.6090564,0
+BC.US,D,20131220,000000,40.2786,40.6167,40.0352,40.0796,10279932.065344,0
+BC.US,D,20131223,000000,40.3259,40.6257,39.8489,40.4876,1303729.6228452,0
+BC.US,D,20131224,000000,40.5823,40.8573,40.3536,40.5231,354403.16974328,0
+BC.US,D,20131226,000000,40.7725,40.9223,40.3733,40.3733,532694.38928677,0
+BC.US,D,20131227,000000,40.6334,41.491,40.0973,40.3812,694617.75393167,0
+BC.US,D,20131230,000000,40.2461,40.3733,39.9199,40.0273,921399.74548772,0
+BC.US,D,20131231,000000,40.1327,40.7725,39.9721,40.6858,830377.7117629,0
+BC.US,D,20140102,000000,40.4423,40.5034,39.9376,40.0273,659911.77361982,0
+BC.US,D,20140103,000000,40.0796,40.4157,39.9899,39.9997,856584.74454575,0
+BC.US,D,20140106,000000,40.186,40.8483,39.8666,40.2294,911285.62254196,0
+BC.US,D,20140107,000000,40.2984,41.009,39.9899,40.4157,920922.90349911,0
+BC.US,D,20140108,000000,40.3359,40.7439,40.2372,40.4876,1280462.7774729,0
+BC.US,D,20140109,000000,40.7341,40.8573,39.8242,40.5132,767702.41242516,0
+BC.US,D,20140110,000000,40.53,40.6334,40.1249,40.3733,698042.89979032,0
+BC.US,D,20140113,000000,40.2461,40.53,38.7981,38.9303,842446.88686199,0
+BC.US,D,20140114,000000,39.1412,40.0441,39.0377,39.9642,1163515.7579287,0
+BC.US,D,20140115,000000,40.0441,40.1673,39.6203,39.7878,649782.43231271,0
+BC.US,D,20140116,000000,39.5926,39.7789,38.7981,38.9943,894059.45206384,0
+BC.US,D,20140117,000000,39.0298,39.0298,37.9505,37.9969,1059342.016335,0
+BC.US,D,20140121,000000,38.3133,38.4719,37.4626,37.5513,968239.83257373,0
+BC.US,D,20140122,000000,37.6499,38.1793,37.3444,38.057,876016.56286056,0
+BC.US,D,20140123,000000,37.7465,37.7465,36.889,37.7386,1061207.7874351,0
+BC.US,D,20140124,000000,37.3868,37.4212,36.5746,36.5844,1332697.2663748,0
+BC.US,D,20140127,000000,36.7037,36.821,35.443,35.9141,1039817.8732946,0
+BC.US,D,20140128,000000,35.8817,36.7313,35.8235,36.3537,1168632.1710109,0
+BC.US,D,20140129,000000,35.9615,36.2888,35.4608,35.7062,940869.10242717,0
+BC.US,D,20140130,000000,36.9975,39.3108,36.9265,37.5513,2314384.0430276,0
+BC.US,D,20140131,000000,36.6406,37.5603,36.4494,36.6268,1600557.673414,0
+BC.US,D,20140203,000000,36.6317,36.7865,35.3533,35.725,2370572.2622052,0
+BC.US,D,20140204,000000,35.8304,36.0245,34.8861,35.8747,2319988.4582299,0
+BC.US,D,20140205,000000,35.6412,35.7437,34.7058,35.4509,1135360.7748945,0
+BC.US,D,20140206,000000,35.5742,36.4494,35.5742,36.3537,1011204.3103054,0
+BC.US,D,20140207,000000,36.6268,37.3444,36.2986,36.9334,1072308.0601957,0
+BC.US,D,20140210,000000,36.9334,37.2182,36.5923,37.1817,964720.33287477,0
+BC.US,D,20140211,000000,37.165,37.4725,36.9511,37.2695,517698.21602352,0
+BC.US,D,20140212,000000,37.3513,37.7218,37.1117,37.4804,869932.2619973,0
+BC.US,D,20140213,000000,37.1117,38.1072,37.1029,38.0225,936089.52240936,0
+BC.US,D,20140214,000000,38.1516,38.3902,37.7741,38.26,752348.10039173,0
+BC.US,D,20140218,000000,38.3556,38.7894,38.0403,38.1703,921960.79574242,0
+BC.US,D,20140219,000000,38.0057,38.6641,37.9141,38.2177,1208723.4221218,0
+BC.US,D,20140220,000000,38.1605,38.5498,37.8756,38.1151,763133.86035126,0
+BC.US,D,20140221,000000,38.3044,38.3655,38.0057,38.2777,884090.4108295,0
+BC.US,D,20140224,000000,38.3812,39.0831,38.3734,38.6149,658586.76162591,0
+BC.US,D,20140225,000000,38.8268,38.8515,38.3143,38.6927,735822.98909263,0
+BC.US,D,20140226,000000,38.8445,39.7484,38.8445,39.5532,808423.70369553,0
+BC.US,D,20140227,000000,39.5177,39.7405,39.1441,39.6153,981789.24695237,0
+BC.US,D,20140228,000000,39.7129,40.0766,39.3659,39.6577,920895.5104487,0
+BC.US,D,20140303,000000,39.2604,39.6744,38.9233,39.6055,1318251.997792,0
+BC.US,D,20140304,000000,39.8362,40.7409,39.7918,40.4216,1518314.6050668,0
+BC.US,D,20140305,000000,40.3229,40.5793,40.0401,40.4482,785644.86044361,0
+BC.US,D,20140306,000000,40.6315,40.7321,40.3229,40.5448,1004456.4888878,0
+BC.US,D,20140307,000000,40.7775,40.9577,40.2422,40.4994,675347.25024706,0
+BC.US,D,20140310,000000,40.464,40.7695,40.1456,40.6748,809555.94977914,0
+BC.US,D,20140311,000000,40.7025,40.8543,40.1022,40.2333,579705.93657719,0
+BC.US,D,20140312,000000,39.9426,40.189,39.7572,40.1821,616227.97467549,0
+BC.US,D,20140313,000000,40.3229,40.5093,39.3482,39.5177,784312.74654776,0
+BC.US,D,20140314,000000,39.428,40.0047,39.3392,39.6153,737235.25302487,0
+BC.US,D,20140317,000000,39.7661,40.5448,39.6931,40.1821,753053.21780042,0
+BC.US,D,20140318,000000,40.2254,40.7596,40.0224,40.7222,871311.0455346,0
+BC.US,D,20140319,000000,40.6926,41.0268,40.5093,40.8039,830469.02193093,0
+BC.US,D,20140320,000000,40.7222,41.421,40.7025,41.3865,1044101.3347329,0
+BC.US,D,20140321,000000,41.4556,42.2273,41.1884,41.3234,1997584.4295951,0
+BC.US,D,20140324,000000,41.4556,41.5353,40.5359,40.7321,1111450.7001164,0
+BC.US,D,20140325,000000,40.9035,41.1628,40.1357,40.7775,609513.63365279,0
+BC.US,D,20140326,000000,41.1529,41.2702,40.0933,40.2155,727097.79525838,0
+BC.US,D,20140327,000000,40.0224,40.049,39.2082,39.4823,1182387.5405464,0
+BC.US,D,20140328,000000,39.501,40.2945,39.3826,39.5354,787073.35729462,0
+BC.US,D,20140331,000000,39.7741,40.4216,39.6577,40.1022,625766.84356264,0
+BC.US,D,20140401,000000,40.2333,41.0603,40.1357,40.9292,1055366.9803533,0
+BC.US,D,20140402,000000,41.0169,41.6685,40.5271,41.1972,996229.44274806,0
+BC.US,D,20140403,000000,41.1726,41.2782,40.6581,40.7852,950371.44724711,0
+BC.US,D,20140404,000000,41.0662,41.084,39.5177,39.5177,931525.02856514,0
+BC.US,D,20140407,000000,39.2427,39.3482,37.7653,38.0905,1762405.9608096,0
+BC.US,D,20140408,000000,37.6499,38.675,36.9758,38.4453,3136981.1139167,0
+BC.US,D,20140409,000000,38.6848,38.9233,37.8678,38.8978,1262347.8546927,0
+BC.US,D,20140410,000000,38.8001,38.9589,37.7307,37.9229,884804.659255,0
+BC.US,D,20140411,000000,37.4882,37.7386,36.6633,36.8861,1037663.9678865,0
+BC.US,D,20140414,000000,37.3671,37.6953,36.6554,37.0379,842641.68188713,0
+BC.US,D,20140415,000000,37.1709,37.7554,36.6377,37.6046,861482.01322458,0
+BC.US,D,20140416,000000,38.0126,38.2679,37.6667,38.0994,507552.64179765,0
+BC.US,D,20140417,000000,38.0057,38.5597,38.0057,38.2177,409084.77114846,0
+BC.US,D,20140421,000000,38.1793,38.26,37.6046,38.0994,785577.89965372,0
+BC.US,D,20140422,000000,38.125,38.5872,38.0827,38.3912,723576.26644457,0
+BC.US,D,20140423,000000,38.198,38.4009,37.8254,37.9416,909427.9679012,0
+BC.US,D,20140424,000000,38.0403,38.4916,36.7274,36.9945,1678207.8403092,0
+BC.US,D,20140425,000000,36.7174,36.9392,35.6638,36.3488,1382044.3248521,0
+BC.US,D,20140428,000000,36.5242,36.6554,35.3997,35.8343,1909615.1991548,0
+BC.US,D,20140429,000000,35.7841,35.9744,34.7994,35.7102,2256109.893789,0
+BC.US,D,20140430,000000,35.6826,35.8925,35.1976,35.5839,1184056.4875064,0
+BC.US,D,20140501,000000,35.7102,36.2217,35.4982,35.9744,1190280.797294,0
+BC.US,D,20140502,000000,36.2562,37.1255,36.206,36.5805,1055082.9042749,0
+BC.US,D,20140505,000000,36.2286,36.4454,35.6283,35.7841,973898.01931949,0
+BC.US,D,20140506,000000,35.7377,36.0295,34.965,34.9917,1369547.0065206,0
+BC.US,D,20140507,000000,35.0458,35.1434,34.1154,34.7915,1300239.5453115,0
+BC.US,D,20140508,000000,34.7994,35.5682,34.48,34.489,1125197.9531925,0
+BC.US,D,20140509,000000,34.3282,34.7994,34.0543,34.7915,1103397.1432959,0
+BC.US,D,20140512,000000,35.1612,37.0202,35.1513,36.8347,2066256.7778576,0
+BC.US,D,20140513,000000,36.8347,37.0556,36.5893,36.7086,1272991.576613,0
+BC.US,D,20140514,000000,36.5155,36.7274,35.8857,35.8925,1070509.2498853,0
+BC.US,D,20140515,000000,35.6027,35.9181,34.7915,35.8186,1611900.4253985,0
+BC.US,D,20140516,000000,36.0472,36.7549,36.0128,36.5342,1272901.2810025,0
+BC.US,D,20140519,000000,36.4789,37.6499,36.4789,37.2488,1255983.5359807,0
+BC.US,D,20140520,000000,37.0556,37.162,36.3133,36.5429,1192475.2849991,0
+BC.US,D,20140521,000000,36.6455,37.1433,36.0128,37.0202,960192.36309777,0
+BC.US,D,20140522,000000,37.2251,37.6332,36.8082,37.5603,1307254.1953312,0
+BC.US,D,20140523,000000,37.6332,38.4236,37.3137,38.3754,1033701.1065938,0
+BC.US,D,20140527,000000,38.6691,39.0269,38.4769,38.8751,1004128.7868403,0
+BC.US,D,20140528,000000,38.7597,39.0791,38.4424,38.6593,806035.43552277,0
+BC.US,D,20140529,000000,38.6691,38.9372,38.4335,38.8662,462529.6270555,0
+BC.US,D,20140530,000000,38.9549,38.9549,38.1457,38.2531,808203.54473484,0
+BC.US,D,20140602,000000,38.4572,38.4572,37.5169,37.9722,487219.89649157,0
+BC.US,D,20140603,000000,37.7919,37.8451,37.3601,37.6253,673075.65617788,0
+BC.US,D,20140604,000000,37.4104,37.5169,36.9579,37.3601,869432.08518796,0
+BC.US,D,20140605,000000,37.5513,37.7327,37.0112,37.5346,1086199.3804257,0
+BC.US,D,20140606,000000,37.8194,38.1634,37.579,38.1181,1682775.3778257,0
+BC.US,D,20140609,000000,38.0156,38.9195,38.0156,38.6691,819164.82312847,0
+BC.US,D,20140610,000000,38.5637,38.6888,38.1269,38.263,732461.76035159,0
+BC.US,D,20140611,000000,38.0156,38.2295,37.8096,38.1092,404602.45645547,0
+BC.US,D,20140612,000000,38.3161,39.0437,37.8361,37.9535,1524602.8319721,0
+BC.US,D,20140613,000000,38.1733,38.1733,37.4892,37.6253,481054.43103452,0
+BC.US,D,20140616,000000,37.3927,37.9052,37.1334,37.5513,844661.6657155,0
+BC.US,D,20140617,000000,37.5878,38.2107,37.0822,38.06,931228.77779775,0
+BC.US,D,20140618,000000,37.9899,38.1733,37.5169,37.6253,1172272.4030431,0
+BC.US,D,20140619,000000,37.5977,37.784,36.5145,37.0033,1923736.8239198,0
+BC.US,D,20140620,000000,36.9392,37.5346,36.7076,37.0634,1307749.2993534,0
+BC.US,D,20140623,000000,37.1433,37.4291,36.8771,36.9392,832172.46384346,0
+BC.US,D,20140624,000000,36.8614,37.3601,36.1596,36.2355,970977.10849986,0
+BC.US,D,20140625,000000,36.5973,37.0379,36.4612,36.9392,1965475.716285,0
+BC.US,D,20140626,000000,37.092,37.3504,36.7736,37.1797,1085537.888986,0
+BC.US,D,20140627,000000,37.1,37.4992,36.9678,37.4439,1617018.8675955,0
+BC.US,D,20140630,000000,37.2685,37.6332,37.1896,37.3927,796899.34593238,0
+BC.US,D,20140701,000000,37.5425,38.0156,37.3858,37.713,1398711.4741904,0
+BC.US,D,20140702,000000,37.6499,37.6588,37.1522,37.2251,1043418.5375875,0
+BC.US,D,20140703,000000,37.3335,38.0076,37.3335,37.8765,396071.04308893,0
+BC.US,D,20140707,000000,37.8274,37.9899,37.4892,37.4992,762856.88617488,0
+BC.US,D,20140708,000000,37.4795,37.4795,36.9324,37.2586,936177.78890513,0
+BC.US,D,20140709,000000,37.2685,37.7051,37.0033,37.0033,541261.3121631,0
+BC.US,D,20140710,000000,36.4435,36.7539,36.0906,36.4948,723649.31457901,0
+BC.US,D,20140711,000000,36.4858,37.2852,36.4858,37.1088,1172535.1734155,0
+BC.US,D,20140714,000000,37.4528,37.5977,37.2251,37.3237,746874.56309687,0
+BC.US,D,20140715,000000,37.2763,37.4439,36.5973,36.6229,578571.66137873,0
+BC.US,D,20140716,000000,36.8771,37.0556,36.3981,36.5973,730055.23014522,0
+BC.US,D,20140717,000000,36.195,36.4858,35.7062,35.7712,1269649.624463,0
+BC.US,D,20140718,000000,36.0365,36.8337,36.0365,36.3893,1434737.393709,0
+BC.US,D,20140721,000000,36.0906,36.5796,36.0442,36.5332,628047.56864863,0
+BC.US,D,20140722,000000,36.8702,37.4202,36.7905,37.1433,926848.93340444,0
+BC.US,D,20140723,000000,37.1433,37.304,36.7826,37.092,1087015.0845934,0
+BC.US,D,20140724,000000,37.7051,39.3195,37.5346,38.1634,2351201.3173358,0
+BC.US,D,20140725,000000,37.6973,38.5025,37.4005,37.4892,1186161.6941584,0
+BC.US,D,20140728,000000,37.6785,37.8361,36.817,37.0289,686946.68525949,0
+BC.US,D,20140729,000000,37.0202,37.294,36.4858,36.4858,885792.83818461,0
+BC.US,D,20140730,000000,36.6278,36.6909,36.2454,36.4858,821457.72290351,0
+BC.US,D,20140731,000000,36.0186,36.1596,35.725,35.7979,1348008.9669966,0
+BC.US,D,20140801,000000,35.8245,36.0817,34.9177,35.2528,1153516.2799717,0
+BC.US,D,20140804,000000,35.4234,35.8413,35.3878,35.7811,602989.01486815,0
+BC.US,D,20140805,000000,35.5899,35.9812,35.4854,35.858,710397.16552518,0
+BC.US,D,20140806,000000,35.858,36.3657,35.7347,36.0629,777973.79177143,0
+BC.US,D,20140807,000000,36.195,36.2454,34.9591,35.1039,1217239.617127,0
+BC.US,D,20140808,000000,35.0341,35.5218,34.7757,35.5021,1234926.396675,0
+BC.US,D,20140811,000000,35.858,36.3657,35.7979,35.8895,606781.43051378,0
+BC.US,D,20140812,000000,36.681,37.1709,36.407,36.5796,1234582.4617087,0
+BC.US,D,20140813,000000,36.5973,36.817,36.3567,36.5519,569695.29848853,0
+BC.US,D,20140814,000000,36.6987,37.1,36.5145,36.8702,655949.9268846,0
+BC.US,D,20140815,000000,37.2093,37.7228,36.6544,36.9945,829756.80262027,0
+BC.US,D,20140818,000000,37.4202,38.2974,37.3927,38.2974,1064109.4216637,0
+BC.US,D,20140819,000000,38.4493,38.5223,38.0757,38.2009,552255.05639425,0
+BC.US,D,20140820,000000,37.9999,38.3074,37.8688,38.2009,445786.38591054,0
+BC.US,D,20140821,000000,38.0974,38.2837,37.6913,37.7001,801096.56998962,0
+BC.US,D,20140822,000000,37.6519,37.8992,37.4558,37.6814,576875.32136818,0
+BC.US,D,20140825,000000,37.9388,38.1585,37.645,37.986,519923.14045125,0
+BC.US,D,20140826,000000,38.0028,38.0737,37.5543,37.6007,565724.32073652,0
+BC.US,D,20140827,000000,37.7514,37.9092,37.4379,37.4469,424528.36423508,0
+BC.US,D,20140828,000000,37.2606,37.5296,36.8534,37.4922,771756.58388582,0
+BC.US,D,20140829,000000,37.5907,38.3655,37.5376,38.2758,805239.00794603,0
+BC.US,D,20140902,000000,38.4453,39.0584,38.3734,38.9993,876076.42174849,0
+BC.US,D,20140903,000000,39.1678,39.3432,38.3734,38.5183,799012.66904362,0
+BC.US,D,20140904,000000,38.5083,39.2122,38.4818,38.6474,582510.17329323,0
+BC.US,D,20140905,000000,38.5252,39.425,38.2837,39.4162,726496.16270678,0
+BC.US,D,20140908,000000,39.3619,39.638,39.1383,39.5404,764678.01674843,0
+BC.US,D,20140909,000000,39.4507,39.5315,39.1944,39.2388,641586.83745305,0
+BC.US,D,20140910,000000,39.1481,39.8262,39.1481,39.7986,750047.0841573,0
+BC.US,D,20140911,000000,39.4606,40.1013,39.4606,39.9682,781039.78430249,0
+BC.US,D,20140912,000000,40.0037,40.1357,39.4783,39.5671,735215.2691965,0
+BC.US,D,20140915,000000,39.6547,39.7888,39.1383,39.4507,671187.56481445,0
+BC.US,D,20140916,000000,39.4339,39.6035,38.8909,39.497,748610.47084692,0
+BC.US,D,20140917,000000,39.6213,39.8429,39.3088,39.6035,871280.60881192,0
+BC.US,D,20140918,000000,39.7099,39.976,39.6035,39.9327,521587.01462429,0
+BC.US,D,20140919,000000,40.048,40.2343,39.6547,39.7888,1114514.6635327,0
+BC.US,D,20140922,000000,39.5502,39.7464,38.6237,38.9165,1274689.9457384,0
+BC.US,D,20140923,000000,38.7321,38.9697,38.2255,38.2413,741413.20049109,0
+BC.US,D,20140924,000000,38.3024,38.4453,37.9663,38.2413,859426.51988641,0
+BC.US,D,20140925,000000,38.064,38.1417,37.1354,37.6184,944553.974986,0
+BC.US,D,20140926,000000,37.8905,38.5685,37.787,38.4296,875068.96622786,0
+BC.US,D,20140929,000000,37.8313,38.5508,37.7001,38.0737,615739.97255522,0
+BC.US,D,20140930,000000,38.0028,38.0293,37.3701,37.5099,759933.94624041,0
+BC.US,D,20141001,000000,37.3611,37.4823,36.3647,36.5135,1134610.0024019,0
+BC.US,D,20141002,000000,36.6623,37.779,36.4425,37.7347,919832.25426983,0
+BC.US,D,20141003,000000,38.1773,38.2413,37.7426,37.9289,604633.61245016,0
+BC.US,D,20141006,000000,38.0116,38.1132,37.3157,37.3257,714904.84415373,0
+BC.US,D,20141007,000000,36.9855,37.1354,36.7539,36.7826,874629.66286388,0
+BC.US,D,20141008,000000,36.8082,37.2261,36.1932,37.2192,824376.60460829,0
+BC.US,D,20141009,000000,37.1354,37.1817,36.0798,36.0976,845799.99914364,0
+BC.US,D,20141010,000000,35.9517,36.3794,35.4017,35.4834,1038452.279004,0
+BC.US,D,20141013,000000,35.5515,35.5959,34.7698,34.9719,1022536.9167158,0
+BC.US,D,20141014,000000,35.3386,35.9132,34.9551,34.9817,1251943.568324,0
+BC.US,D,20141015,000000,34.3844,35.6579,33.9774,35.4558,1659698.2546915,0
+BC.US,D,20141016,000000,34.6959,36.5973,34.5027,36.3883,1776863.4040815,0
+BC.US,D,20141017,000000,36.7905,37.1817,36.3282,36.7264,1246060.1498305,0
+BC.US,D,20141020,000000,36.6722,37.7514,36.6722,37.3157,822045.15165119,0
+BC.US,D,20141021,000000,37.7613,38.5508,37.6272,38.4916,794730.22216287,0
+BC.US,D,20141022,000000,38.6326,39.1865,38.3565,38.6149,2615620.3455976,0
+BC.US,D,20141023,000000,39.5671,40.8306,39.3088,39.9583,3527520.7899376,0
+BC.US,D,20141024,000000,40.1278,40.2343,39.5671,40.0559,1485820.3599362,0
+BC.US,D,20141027,000000,39.7464,40.2855,39.4783,40.2531,1331232.2454566,0
+BC.US,D,20141028,000000,40.5014,41.2662,40.3604,41.0475,1505426.6821278,0
+BC.US,D,20141029,000000,41.1687,41.2939,40.4226,40.8405,1525901.465473,0
+BC.US,D,20141030,000000,40.7341,41.1785,40.3052,40.8828,1294568.1693191,0
+BC.US,D,20141031,000000,41.8103,41.836,41.3126,41.6585,1524000.184863,0
+BC.US,D,20141103,000000,41.8458,42.2993,41.7029,41.8971,1280996.4346773,0
+BC.US,D,20141104,000000,41.7206,42.1308,41.5344,41.8794,1062447.5766055,0
+BC.US,D,20141105,000000,42.1218,42.5476,41.6743,42.5397,912473.66928379,0
+BC.US,D,20141106,000000,42.4697,42.8236,42.3327,42.797,807016.5125504,0
+BC.US,D,20141107,000000,42.797,42.9961,42.1731,42.2993,1028759.1973885,0
+BC.US,D,20141110,000000,42.5042,43.415,42.1829,43.415,1056932.4424563,0
+BC.US,D,20141111,000000,43.415,43.5618,42.9597,43.2937,970444.46585301,0
+BC.US,D,20141112,000000,43.1015,44.0104,42.9212,43.892,872793.31392899,0
+BC.US,D,20141113,000000,43.9019,43.9837,42.8236,42.9695,726670.66658346,0
+BC.US,D,20141114,000000,43.0365,43.6349,42.5476,42.6472,1261121.2547688,0
+BC.US,D,20141117,000000,43.0918,43.0918,42.454,42.5644,1378888.0367104,0
+BC.US,D,20141118,000000,42.5644,42.93,42.2559,42.3712,1210880.3712023,0
+BC.US,D,20141119,000000,42.317,42.7447,41.836,42.592,842071.50061564,0
+BC.US,D,20141120,000000,42.3524,43.2632,42.3327,42.6836,1316929.0149129,0
+BC.US,D,20141121,000000,43.2907,43.2997,42.5171,42.5881,978257.57256435,0
+BC.US,D,20141124,000000,42.7596,43.6239,42.7596,43.5678,1006853.8880774,0
+BC.US,D,20141125,000000,43.8024,44.2942,43.7747,43.9197,1010858.3462244,0
+BC.US,D,20141126,000000,43.9275,43.9275,43.5598,43.7747,517298.48039902,0
+BC.US,D,20141128,000000,44.1129,44.7939,43.7333,44.3395,733048.17454186,0
+BC.US,D,20141201,000000,44.2134,44.2301,43.4909,43.6792,1173420.8820454,0
+BC.US,D,20141202,000000,43.7146,44.1956,43.4544,44.1206,844808.77654178,0
+BC.US,D,20141203,000000,44.1592,44.7574,43.9197,44.6156,969562.81545277,0
+BC.US,D,20141204,000000,44.72,45.0512,44.3031,44.9438,1148608.8657187,0
+BC.US,D,20141205,000000,44.9083,45.5716,44.9004,45.3567,1102562.1625372,0
+BC.US,D,20141208,000000,45.2118,45.2217,44.0015,44.2863,807743.9502224,0
+BC.US,D,20141209,000000,43.688,45.0709,43.5431,44.9438,921984.13056313,0
+BC.US,D,20141210,000000,44.7101,45.061,43.8635,44.0882,955967.74599011,0
+BC.US,D,20141211,000000,44.4254,44.5899,43.6329,43.7057,640045.72472814,0
+BC.US,D,20141212,000000,43.3835,44.3129,43.2682,43.5963,934787.84523618,0
+BC.US,D,20141215,000000,43.9561,44.0596,42.8916,43.3371,1026346.5798376,0
+BC.US,D,20141216,000000,42.936,43.7679,42.4658,42.6975,1071182.9160139,0
+BC.US,D,20141217,000000,42.6709,43.5165,42.458,43.4909,1122228.3436166,0
+BC.US,D,20141218,000000,44.1493,44.5819,43.7146,44.5642,925683.20692588,0
+BC.US,D,20141219,000000,44.6677,45.3124,44.4411,45.2473,1602768.3940379,0
+BC.US,D,20141222,000000,45.2118,45.4268,44.1956,44.4894,996754.98349295,0
+BC.US,D,20141223,000000,44.6934,44.9526,44.4894,44.9181,1330106.0867176,0
+BC.US,D,20141224,000000,45.125,45.7638,44.8827,45.5233,826364.12259914,0
+BC.US,D,20141226,000000,45.7825,45.891,45.409,45.4701,563572.44444322,0
+BC.US,D,20141229,000000,45.4701,46.4912,45.409,46.3541,754351.85130133,0
+BC.US,D,20141230,000000,46.1581,46.5887,46.0516,46.0595,606626.20322811,0
+BC.US,D,20141231,000000,46.0773,46.4538,45.7391,45.747,828546.43561513,0
+BC.US,D,20150102,000000,46.1048,46.372,45.1684,45.5529,927041.69931472,0
+BC.US,D,20150105,000000,45.3814,45.7391,45.0512,45.2118,979471.99779918,0
+BC.US,D,20150106,000000,45.3744,45.543,44.651,44.8126,2377117.1721384,0
+BC.US,D,20150107,000000,45.2473,45.9708,44.9723,45.9708,1054575.6255637,0
+BC.US,D,20150108,000000,46.5622,49.318,46.4162,48.3826,3604093.4968499,0
+BC.US,D,20150109,000000,48.3373,48.6863,47.5507,47.8996,1679903.1657622,0
+BC.US,D,20150112,000000,47.9717,48.1313,47.1703,47.263,1083625.4482446,0
+BC.US,D,20150113,000000,47.6021,48.7464,46.8568,47.4079,2317608.3065165,0
+BC.US,D,20150114,000000,46.7908,47.263,46.4065,47.0974,985669.92909377,0
+BC.US,D,20150115,000000,47.2058,47.2541,45.7391,45.7737,1031373.7118664,0
+BC.US,D,20150116,000000,45.4799,46.57,45.409,46.5444,849979.97572471,0
+BC.US,D,20150120,000000,46.7652,46.8925,46.3177,46.4813,1001707.0382726,0
+BC.US,D,20150121,000000,46.3898,47.1703,46.1207,46.3898,1135961.3928887,0
+BC.US,D,20150122,000000,46.9535,47.1782,46.4162,46.5622,2204614.0026907,0
+BC.US,D,20150123,000000,46.9179,47.049,46.086,46.1581,1538301.3862918,0
+BC.US,D,20150126,000000,46.1207,47.2886,45.9275,46.8105,1458709.3564898,0
+BC.US,D,20150127,000000,46.086,46.8481,45.9372,46.4813,919891.09860033,0
+BC.US,D,20150128,000000,46.8481,46.8481,45.7825,46.0339,1019582.5255012,0
+BC.US,D,20150129,000000,45.9629,49.7725,45.7391,49.7379,3501723.6383534,0
+BC.US,D,20150130,000000,48.5315,49.0884,47.677,48.4428,2000840.1443642,0
+BC.US,D,20150202,000000,48.5226,48.8982,47.4365,48.1777,1326290.3362512,0
+BC.US,D,20150203,000000,48.7641,49.1741,48.5414,49.0313,1608688.3365986,0
+BC.US,D,20150204,000000,48.8183,49.3723,48.3196,48.4428,1290407.4693292,0
+BC.US,D,20150205,000000,48.7464,48.8803,48.2625,48.6409,960300.92074198,0
+BC.US,D,20150206,000000,48.7208,49.0313,48.3295,48.7296,1514114.3373373,0
+BC.US,D,20150209,000000,48.6675,48.9622,48.3826,48.4625,744815.01152902,0
+BC.US,D,20150210,000000,48.8716,49.0884,47.677,48.2625,1463825.7695719,0
+BC.US,D,20150211,000000,48.2545,48.7118,47.6218,48.0781,835792.40472725,0
+BC.US,D,20150212,000000,48.3994,49.0036,47.9717,48.8095,1242512.2425236,0
+BC.US,D,20150213,000000,48.9622,49.396,48.4428,49.3546,1112013.779486,0
+BC.US,D,20150217,000000,49.4521,50.5067,49.4521,50.3263,1335150.4662226,0
+BC.US,D,20150218,000000,50.1322,50.5402,49.1831,49.5527,833329.0593052,0
+BC.US,D,20150219,000000,49.2629,49.526,48.7739,48.9435,714145.95520164,0
+BC.US,D,20150220,000000,48.8045,49.252,48.0426,49.1614,1485448.0173622,0
+BC.US,D,20150223,000000,49.0548,49.2265,48.84,49.1988,575309.85926512,0
+BC.US,D,20150224,000000,49.1988,49.3142,48.9297,49.1436,481978.69284649,0
+BC.US,D,20150225,000000,49.1988,49.3693,48.7592,48.9297,673257.26195653,0
+BC.US,D,20150226,000000,48.8489,49.2953,48.7248,49.0086,496761.80905101,0
+BC.US,D,20150227,000000,48.7248,49.0007,48.3689,48.5167,647276.47547892,0
+BC.US,D,20150302,000000,48.4891,50.076,48.3402,50.0662,1160516.7261876,0
+BC.US,D,20150303,000000,49.9933,50.0662,48.9839,49.0086,1055767.7305351,0
+BC.US,D,20150304,000000,48.4891,48.7956,47.8662,48.0712,1194393.8130851,0
+BC.US,D,20150305,000000,48.2318,48.3127,47.3812,47.4176,1006913.7469653,0
+BC.US,D,20150306,000000,47.0303,47.2797,45.9599,46.1561,1087184.515683,0
+BC.US,D,20150309,000000,46.2842,47.2472,45.9964,47.1161,1208031.4939596,0
+BC.US,D,20150310,000000,46.7377,46.8658,46.2408,46.2577,896461.92404053,0
+BC.US,D,20150311,000000,46.2123,46.8381,46.0043,46.1364,811057.49476457,0
+BC.US,D,20150312,000000,46.4152,47.0205,46.1364,46.8204,1115468.3475099,0
+BC.US,D,20150313,000000,46.6134,46.782,45.9964,46.6568,979860.57329203,0
+BC.US,D,20150316,000000,46.9535,47.4818,46.7377,47.0677,590376.03699054,0
+BC.US,D,20150317,000000,46.5523,46.8007,45.9599,46.7031,821454.67923125,0
+BC.US,D,20150318,000000,46.7031,47.0303,45.7184,46.7731,959741.89960214,0
+BC.US,D,20150319,000000,46.5877,46.8293,45.612,45.7096,1409590.5734327,0
+BC.US,D,20150320,000000,45.9964,46.1659,45.6919,45.8437,1768898.1137568,0
+BC.US,D,20150323,000000,45.9342,46.8381,45.7618,46.5336,1168454.6234619,0
+BC.US,D,20150324,000000,46.6292,47.3369,46.4429,46.5336,1284720.8749755,0
+BC.US,D,20150325,000000,46.8204,46.9179,46.1029,46.1364,910215.26446112,0
+BC.US,D,20150326,000000,46.0319,46.0506,45.4415,45.5292,758736.76848176,0
+BC.US,D,20150327,000000,45.4859,46.022,45.3262,45.7973,815972.01091958,0
+BC.US,D,20150330,000000,46.0842,46.6469,46.0663,46.4429,711446.21790012,0
+BC.US,D,20150331,000000,46.3611,46.4429,45.8259,46.022,1211570.2702496,0
+BC.US,D,20150401,000000,45.9245,46.0842,45.3607,45.7184,817539.50213748,0
+BC.US,D,20150402,000000,45.6041,46.1561,45.4061,45.9245,645603.47028907,0
+BC.US,D,20150406,000000,45.5766,46.4981,45.5766,46.2408,775282.17092931,0
+BC.US,D,20150407,000000,46.3434,46.4803,45.9776,46.2487,975133.7502602,0
+BC.US,D,20150408,000000,46.2123,46.7377,45.8881,46.712,1139725.4009265,0
+BC.US,D,20150409,000000,46.5877,46.8105,46.3354,46.6844,1069426.7171154,0
+BC.US,D,20150410,000000,46.8825,46.9259,46.4429,46.7455,625255.50662167,0
+BC.US,D,20150413,000000,46.6371,46.9703,46.4803,46.6943,600217.24398963,0
+BC.US,D,20150414,000000,46.5877,46.5947,45.8634,46.3256,778526.72556674,0
+BC.US,D,20150415,000000,46.3157,47.3181,46.3157,47.1161,886037.34652345,0
+BC.US,D,20150416,000000,47.6592,48.8666,47.0205,48.6804,1278517.8708939,0
+BC.US,D,20150417,000000,48.3599,48.7158,47.7666,48.6173,1207806.2622117,0
+BC.US,D,20150420,000000,49.0174,49.1988,48.7592,48.903,844008.29073536,0
+BC.US,D,20150421,000000,48.9662,49.0835,48.153,48.1954,1079553.0147503,0
+BC.US,D,20150422,000000,48.2841,48.3689,47.466,48.3127,749300.36989428,0
+BC.US,D,20150423,000000,48.2408,48.8489,47.9647,48.7415,963764.6197827,0
+BC.US,D,20150424,000000,48.911,49.5743,48.7069,49.4384,1053130.8957939,0
+BC.US,D,20150427,000000,49.6453,50.1214,49.0361,49.4649,1368562.8858207,0
+BC.US,D,20150428,000000,49.3339,49.3339,48.5621,49.2875,1741573.0386943,0
+BC.US,D,20150429,000000,48.2131,48.2929,44.862,45.7795,4645095.3586567,0
+BC.US,D,20150430,000000,45.2355,45.8259,44.6806,44.7614,2456753.8424669,0
+BC.US,D,20150501,000000,44.8777,45.5676,44.7693,45.3705,1606683.5711316,0
+BC.US,D,20150504,000000,45.5391,46.0663,45.3774,45.9245,1631835.464195,0
+BC.US,D,20150505,000000,45.7381,45.9776,44.8166,45.0562,1478012.3260119,0
+BC.US,D,20150506,000000,45.129,45.3527,44.5386,45.3262,1034447.820857,0
+BC.US,D,20150507,000000,45.2995,45.817,45.1911,45.6307,824955.9168966,0
+BC.US,D,20150508,000000,46.0132,46.508,45.9342,46.4331,1341960.1756431,0
+BC.US,D,20150511,000000,46.3611,47.0974,46.2211,46.8925,1534352.7288031,0
+BC.US,D,20150512,000000,46.7554,46.8204,45.9876,46.508,550353.77578432,0
+BC.US,D,20150513,000000,46.5247,46.8658,46.2211,46.4528,843997.13060371,0
+BC.US,D,20150514,000000,46.7031,47.6592,46.2911,47.5262,1410599.0435108,0
+BC.US,D,20150515,000000,47.6503,47.7401,47.197,47.2551,826010.04205866,0
+BC.US,D,20150518,000000,47.0677,47.7834,46.6943,47.7666,1014126.2356825,0
+BC.US,D,20150519,000000,47.8198,47.8198,47.188,47.3812,656144.72190975,0
+BC.US,D,20150520,000000,47.2472,47.669,47.0037,47.4473,702258.38588118,0
+BC.US,D,20150521,000000,47.461,48.0683,47.3517,47.5714,636608.40418041,0
+BC.US,D,20150522,000000,47.4857,47.8061,47.1014,47.4326,443775.53309897,0
+BC.US,D,20150526,000000,47.2275,47.461,46.2418,46.5366,758572.4101793,0
+BC.US,D,20150527,000000,46.501,46.7662,46.1038,46.2842,996511.48971154,0
+BC.US,D,20150528,000000,46.2053,46.3631,45.7184,46.094,1504951.869254,0
+BC.US,D,20150529,000000,46.1581,46.2053,45.7017,45.7618,869596.44349042,0
+BC.US,D,20150601,000000,46.0053,46.2842,45.4956,45.8082,641041.0055597,0
+BC.US,D,20150602,000000,45.5391,45.9452,45.3607,45.5026,603359.32832739,0
+BC.US,D,20150603,000000,45.6544,46.3898,45.5391,46.1482,734310.28397555,0
+BC.US,D,20150604,000000,45.7805,46.2596,45.3252,45.4138,774238.19134147,0
+BC.US,D,20150605,000000,45.3971,46.0427,45.2788,46.0142,532216.53274074,0
+BC.US,D,20150608,000000,45.9609,46.1294,45.7017,45.7096,345182.8718868,0
+BC.US,D,20150609,000000,45.754,46.1669,45.3163,46.0053,605487.86979997,0
+BC.US,D,20150610,000000,46.1384,47.1191,45.8731,46.9732,1116760.8936662,0
+BC.US,D,20150611,000000,47.0343,47.6375,47.0343,47.4039,651080.05125619,0
+BC.US,D,20150612,000000,47.0146,47.3517,46.7761,47.0629,590881.28658699,0
+BC.US,D,20150615,000000,46.7584,47.1822,46.372,46.8411,682112.31914087,0
+BC.US,D,20150616,000000,46.8775,46.9643,46.6154,46.6499,1094769.3469742,0
+BC.US,D,20150617,000000,46.9998,47.6947,46.8775,47.531,1391546.669672,0
+BC.US,D,20150618,000000,47.6651,48.57,47.6651,48.1856,1335120.0295,0
+BC.US,D,20150619,000000,48.2467,48.5147,47.1102,47.1279,1689888.4399154,0
+BC.US,D,20150622,000000,47.3862,47.5714,46.7584,47.2009,928590.92849902,0
+BC.US,D,20150623,000000,47.4226,47.4857,46.7761,47.2679,1051413.2500774,0
+BC.US,D,20150624,000000,47.2197,47.6463,46.6499,46.8322,1031087.6066733,0
+BC.US,D,20150625,000000,46.9909,47.1446,46.6065,46.7849,1063432.7118627,0
+BC.US,D,20150626,000000,47.0146,47.2354,46.5977,46.5977,7808493.5187428,0
+BC.US,D,20150629,000000,46.2231,46.5977,45.128,45.1537,1303104.6554728,0
+BC.US,D,20150630,000000,45.5953,46.094,45.3517,45.6041,985070.32565702,0
+BC.US,D,20150701,000000,46.0516,46.1768,45.0936,45.5193,1199831.8408703,0
+BC.US,D,20150702,000000,45.746,45.7618,44.9458,45.5292,807136.23032628,0
+BC.US,D,20150706,000000,45.1625,46.0516,45.138,45.4228,1205633.0802126,0
+BC.US,D,20150707,000000,45.683,45.9786,44.86,45.8544,818286.21640051,0
+BC.US,D,20150708,000000,46.3177,46.5109,45.5391,45.7983,772227.3385299,0
+BC.US,D,20150709,000000,46.5897,47.3221,46.4922,47.0717,1418540.9990148,0
+BC.US,D,20150710,000000,47.6375,47.9608,47.2107,47.5044,948221.60006866,0
+BC.US,D,20150713,000000,47.9165,48.2004,47.6553,47.9953,1341585.8039541,0
+BC.US,D,20150714,000000,47.8445,48.9997,47.8445,48.6153,1334485.9311108,0
+BC.US,D,20150715,000000,48.6527,48.8578,47.5212,47.5902,926498.91109364,0
+BC.US,D,20150716,000000,47.8258,48.2191,47.6001,47.9795,794421.79670642,0
+BC.US,D,20150717,000000,48.021,48.0958,47.2197,47.3132,666500.30952209,0
+BC.US,D,20150720,000000,47.3705,47.4857,46.9209,47.0244,607833.526561,0
+BC.US,D,20150721,000000,47.2945,47.8445,47.1014,47.5646,691257.53974807,0
+BC.US,D,20150722,000000,46.9209,47.675,46.9209,47.6276,863011.96581783,0
+BC.US,D,20150723,000000,47.8535,48.1777,47.0717,47.1014,669398.90007843,0
+BC.US,D,20150724,000000,47.191,47.2591,46.3541,46.6065,625458.41810619,0
+BC.US,D,20150727,000000,46.1955,46.3898,45.6218,45.8644,893682.03670265,0
+BC.US,D,20150728,000000,46.0586,46.714,45.5193,46.2931,976103.6671562,0
+BC.US,D,20150729,000000,46.1038,47.7036,46.094,47.5902,1212902.3841454,0
+BC.US,D,20150730,000000,46.8952,48.3916,46.3276,46.5553,1677400.2526007,0
+BC.US,D,20150731,000000,46.9732,48.1856,46.5277,47.6001,2074554.8430171,0
+BC.US,D,20150803,000000,47.4423,47.6463,46.7208,46.9565,764062.18039292,0
+BC.US,D,20150804,000000,46.9386,47.6276,46.7484,46.9299,850298.54675539,0
+BC.US,D,20150805,000000,47.2679,47.8622,47.1822,47.6276,1089863.9618361,0
+BC.US,D,20150806,000000,47.8258,48.1412,46.7397,46.8775,956290.3752505,0
+BC.US,D,20150807,000000,46.8322,47.2422,46.5464,46.8865,600472.91246012,0
+BC.US,D,20150810,000000,47.3942,48.1156,47.1358,48.0781,801894.01212376,0
+BC.US,D,20150811,000000,47.5646,48.1412,47.5646,47.9608,746781.22381399,0
+BC.US,D,20150812,000000,47.4857,47.8346,46.6311,47.4226,699176.16043136,0
+BC.US,D,20150813,000000,47.4326,48.087,47.1102,47.7204,554967.98294225,0
+BC.US,D,20150814,000000,47.5557,48.5334,47.5212,48.5147,694603.55012776,0
+BC.US,D,20150817,000000,48.1856,49.6463,48.0052,49.5595,999301.52262365,0
+BC.US,D,20150818,000000,49.4846,49.9952,48.4181,48.5334,1120086.6128975,0
+BC.US,D,20150819,000000,48.1856,48.1856,47.4523,47.675,1051716.6027468,0
+BC.US,D,20150820,000000,47.2354,47.4039,46.4449,46.4449,744569.48863276,0
+BC.US,D,20150821,000000,45.8761,46.227,45.0659,45.1033,964403.79095892,0
+BC.US,D,20150824,000000,43.2336,44.3306,42.2628,42.7743,1459864.9373942,0
+BC.US,D,20150825,000000,43.9709,44.0152,41.7502,41.7966,1506238.3280657,0
+BC.US,D,20150826,000000,42.8541,43.2139,41.4781,42.9645,1471969.622003,0
+BC.US,D,20150827,000000,43.3953,44.5742,43.3568,44.3474,869716.1612663,0
+BC.US,D,20150828,000000,44.2754,44.851,44.0321,44.7594,758903.15589906,0
+BC.US,D,20150831,000000,44.6176,45.3094,44.1937,44.6786,647867.96245628,0
+BC.US,D,20150901,000000,43.8783,43.9157,42.6008,42.8541,1068432.4508413,0
+BC.US,D,20150902,000000,43.5372,43.7629,42.5309,43.415,800963.66296725,0
+BC.US,D,20150903,000000,43.7097,44.1375,43.4051,43.7699,578222.65362537,0
+BC.US,D,20150904,000000,43.1873,43.5372,42.5841,42.7664,866047.52162622,0
+BC.US,D,20150908,000000,43.5992,44.3385,43.1972,44.238,916559.29202457,0
+BC.US,D,20150909,000000,44.5742,44.6786,43.3115,43.4397,617603.71454051,0
+BC.US,D,20150910,000000,43.4297,44.0773,43.2927,43.4219,679037.195593,0
+BC.US,D,20150911,000000,43.0788,43.3953,42.5397,43.3115,677352.01571409,0
+BC.US,D,20150914,000000,43.3115,43.3292,42.6482,42.7389,640079.20512309,0
+BC.US,D,20150915,000000,42.8896,44.2577,42.6285,44.1375,839344.37026372,0
+BC.US,D,20150916,000000,44.2479,45.2089,44.0586,45.1467,810974.30105592,0
+BC.US,D,20150917,000000,45.2089,46.098,44.9299,45.0108,984957.70978312,0
+BC.US,D,20150918,000000,44.1937,44.4254,43.5372,43.6653,1395311.6922672,0
+BC.US,D,20150921,000000,44.1572,45.0846,44.0231,44.6086,917229.91448089,0
+BC.US,D,20150922,000000,43.9709,45.0364,43.683,44.2025,1647538.7839818,0
+BC.US,D,20150923,000000,44.2479,44.2754,43.7974,44.166,648406.69244768,0
+BC.US,D,20150924,000000,43.6456,44.0675,43.2238,43.8693,1120176.9085081,0
+BC.US,D,20150925,000000,44.2025,44.2203,43.0503,43.2691,1007015.2027076,0
+BC.US,D,20150928,000000,42.935,42.935,41.7128,41.9089,863350.82799698,0
+BC.US,D,20150929,000000,41.9178,42.3307,41.4161,42.1986,993663.62702634,0
+BC.US,D,20150930,000000,42.2883,43.1873,42.1268,43.0404,1124727.1985483,0
+BC.US,D,20151001,000000,43.0247,43.3017,41.9365,42.4855,881959.84024207,0
+BC.US,D,20151002,000000,42.0213,43.0878,41.5876,43.0503,933358.33382776,0
+BC.US,D,20151005,000000,43.3115,44.3385,43.1972,44.1848,952942.33575596,0
+BC.US,D,20151006,000000,44.1473,44.4805,43.9058,44.1029,462948.63927102,0
+BC.US,D,20151007,000000,44.5356,45.271,44.3997,44.9664,765403.42530558,0
+BC.US,D,20151008,000000,44.9664,45.6672,44.7673,45.4248,574878.67236053,0
+BC.US,D,20151009,000000,45.4425,45.8761,45.2,45.5322,623056.96068692,0
+BC.US,D,20151012,000000,45.4878,45.7747,45.2907,45.3449,420926.68538489,0
+BC.US,D,20151013,000000,45.1724,45.8012,44.9565,44.994,600356.23835653,0
+BC.US,D,20151014,000000,44.994,45.3794,44.652,45.0562,780441.19542316,0
+BC.US,D,20151015,000000,45.129,45.5046,44.6786,45.4779,813975.36191193,0
+BC.US,D,20151016,000000,45.5046,46.1709,45.4514,46.1077,610261.36247324,0
+BC.US,D,20151019,000000,45.9728,46.4783,45.82,46.1157,812791.37339977,0
+BC.US,D,20151020,000000,45.8831,46.0546,45.1724,45.5795,771744.40919675,0
+BC.US,D,20151021,000000,45.7126,45.7126,43.683,43.754,1587459.7370885,0
+BC.US,D,20151022,000000,43.8398,44.1473,43.2839,43.4564,2083567.1566018,0
+BC.US,D,20151023,000000,43.8398,44.3819,43.2238,44.3306,1201387.1573991,0
+BC.US,D,20151026,000000,44.3474,45.1822,43.9985,44.7121,637967.91112668,0
+BC.US,D,20151027,000000,44.5091,44.7121,43.683,44.0231,847134.14215435,0
+BC.US,D,20151028,000000,44.0508,45.1724,43.9521,44.7309,1184917.8467583,0
+BC.US,D,20151029,000000,45.1547,48.3659,44.4904,48.2101,2063428.1917635,0
+BC.US,D,20151030,000000,48.4822,49.1908,48.2901,48.3659,1498671.7588082,0
+BC.US,D,20151102,000000,48.3659,49.5438,48.2821,49.535,1336491.7111353,0
+BC.US,D,20151103,000000,49.4235,49.6217,48.6439,48.6891,981173.41059686,0
+BC.US,D,20151104,000000,48.9396,49.1811,48.159,48.3295,1179602.5804212,0
+BC.US,D,20151105,000000,48.4734,49.3536,48.2999,49.317,840456.32519888,0
+BC.US,D,20151106,000000,49.3623,49.7301,49.046,49.396,576550.66299295,0
+BC.US,D,20151109,000000,49.3368,49.6118,48.2378,48.5877,798282.18769936,0
+BC.US,D,20151110,000000,48.4891,49.9184,48.3836,49.875,1276489.7706061,0
+BC.US,D,20151111,000000,49.8414,49.9015,48.9494,49.0273,1099250.6471099,0
+BC.US,D,20151112,000000,48.6794,49.0017,47.9066,47.952,774925.04671656,0
+BC.US,D,20151113,000000,47.8712,48.0121,47.0687,47.0984,1048737.862154,0
+BC.US,D,20151116,000000,46.9259,48.1146,46.8471,48.0042,843240.27076646,0
+BC.US,D,20151117,000000,48.02,48.0387,47.2915,47.3103,697376.33556369,0
+BC.US,D,20151118,000000,47.6543,48.8312,47.3922,48.7681,646978.19559668,0
+BC.US,D,20151119,000000,48.7769,49.1269,48.6064,49.0756,912211.91346878,0
+BC.US,D,20151120,000000,49.3802,50.0662,49.1908,49.2629,736957.26429108,0
+BC.US,D,20151123,000000,49.3546,50.0484,49.2382,49.461,585284.987844,0
+BC.US,D,20151124,000000,49.1269,49.7675,48.8222,49.5358,501511.96690356,0
+BC.US,D,20151125,000000,49.7222,50.0287,49.6758,49.868,529029.80787639,0
+BC.US,D,20151127,000000,49.9204,50.1538,49.6424,49.9291,279048.94629547,0
+BC.US,D,20151130,000000,49.0184,49.1998,47.1733,47.4355,2800044.5647606,0
+BC.US,D,20151201,000000,47.6316,48.1659,47.2866,47.9569,1314411.8979476,0
+BC.US,D,20151202,000000,48.1018,48.2881,47.0639,47.2689,865535.1701278,0
+BC.US,D,20151203,000000,47.4798,47.4798,45.9836,46.3148,863969.70802477,0
+BC.US,D,20151204,000000,46.5336,47.054,46.3345,46.7208,662954.43133016,0
+BC.US,D,20151207,000000,46.5247,46.8942,46.1077,46.85,893737.83736089,0
+BC.US,D,20151208,000000,46.3945,47.2432,46.0812,46.9042,939774.39496819,0
+BC.US,D,20151209,000000,46.7475,47.4256,45.9639,46.1255,773461.04035576,0
+BC.US,D,20151210,000000,46.1255,46.4793,45.8664,45.9392,689137.11473487,0
+BC.US,D,20151211,000000,45.4148,45.6407,44.8403,45.0166,684476.23793549,0
+BC.US,D,20151214,000000,44.9733,45.2611,43.7915,44.8313,1186275.3245896,0
+BC.US,D,20151215,000000,45.2788,45.82,45.0542,45.2887,943447.09283796,0
+BC.US,D,20151216,000000,46.298,47.3536,45.6475,46.3247,1325575.0732684,0
+BC.US,D,20151217,000000,45.9569,46.0466,44.1159,44.1236,1302714.0508651,0
+BC.US,D,20151218,000000,43.7915,43.8093,42.8088,42.9261,2720599.6457849,0
+BC.US,D,20151221,000000,43.3499,44.0182,43.001,43.8339,901170.48503875,0
+BC.US,D,20151222,000000,43.966,44.4952,43.5135,44.3159,705557.72661944,0
+BC.US,D,20151223,000000,44.7841,45.1537,44.5149,44.8126,600488.13082147,0
+BC.US,D,20151224,000000,44.7742,45.3173,44.5416,44.8924,346337.43823371,0
+BC.US,D,20151228,000000,44.6993,45.0345,44.234,44.9438,427350.86298472,0
+BC.US,D,20151229,000000,45.3439,46.2822,45.1754,46.2458,1211896.9577396,0
+BC.US,D,20151230,000000,46.0723,46.3148,45.9935,46.1531,1158291.8017599,0
+BC.US,D,20151231,000000,46.0723,46.1432,45.5036,45.5213,592782.56719692,0
+BC.US,D,20160104,000000,44.7476,45.1448,44.0468,44.9921,1228919.2021758,0
+BC.US,D,20160105,000000,45.3262,45.3439,44.2065,44.4381,1121850.9282553,0
+BC.US,D,20160106,000000,43.7737,44.2804,43.2129,43.3785,1251548.9054867,0
+BC.US,D,20160107,000000,42.6195,42.8906,41.8635,41.8714,1294143.0697591,0
+BC.US,D,20160108,000000,42.1071,42.1258,40.942,41.01,1493193.1487262,0
+BC.US,D,20160111,000000,40.6276,40.874,39.1412,40.1259,2342884.9901428,0
+BC.US,D,20160112,000000,40.4127,41.2052,40.0885,40.9706,1923891.0366481,0
+BC.US,D,20160113,000000,41.0543,41.1431,38.6386,38.6917,1840110.9138056,0
+BC.US,D,20160114,000000,38.6917,38.7726,36.6977,36.9412,4141358.4673255,0
+BC.US,D,20160115,000000,35.931,35.931,33.2479,34.2306,4893204.361793,0
+BC.US,D,20160119,000000,34.6269,35.4834,34.1212,34.3007,2001838.4688679,0
+BC.US,D,20160120,000000,33.7279,35.0595,32.4901,34.688,2608736.5734853,0
+BC.US,D,20160121,000000,37.6529,38.4019,36.6357,37.3671,4165038.2375686,0
+BC.US,D,20160122,000000,38.3034,39.1707,37.3119,38.06,1746201.4496561,0
+BC.US,D,20160125,000000,38.06,38.6573,37.7081,38.0255,1514182.3126847,0
+BC.US,D,20160126,000000,38.8268,38.8799,37.783,38.0865,2027599.0963848,0
+BC.US,D,20160127,000000,38.467,38.9903,37.7731,37.9999,1593573.4601169,0
+BC.US,D,20160128,000000,39.0082,40.3773,34.6703,36.0068,4203962.7476437,0
+BC.US,D,20160129,000000,36.0068,36.341,34.7433,35.9122,4646631.3985947,0
+BC.US,D,20160201,000000,35.4834,35.6619,34.8251,35.4194,2196559.4313128,0
+BC.US,D,20160202,000000,35.2302,35.3208,34.2455,34.556,2077707.072929,0
+BC.US,D,20160203,000000,35.0054,35.1493,33.6265,34.6703,2661868.9457062,0
+BC.US,D,20160204,000000,34.6969,36.5479,34.6969,36.4198,3788596.8514918,0
+BC.US,D,20160205,000000,36.1231,36.9412,35.581,35.9782,2700584.4569521,0
+BC.US,D,20160208,000000,35.0595,35.3208,34.1125,34.899,1907405.4930884,0
+BC.US,D,20160209,000000,34.556,35.3287,34.3549,34.8428,1606063.6765464,0
+BC.US,D,20160210,000000,35.0341,36.3685,34.8891,35.6353,1993025.0085379,0
+BC.US,D,20160211,000000,34.753,35.1316,34.3194,34.6969,1795819.3949652,0
+BC.US,D,20160212,000000,35.4194,36.0206,35.0872,35.6707,1508508.9075775,0
+BC.US,D,20160216,000000,36.1763,36.3498,35.6382,36.0168,2247827.046991,0
+BC.US,D,20160217,000000,36.4198,38.7184,36.1231,38.5557,2440546.2876411,0
+BC.US,D,20160218,000000,38.7637,38.8525,37.7367,38.1122,1715503.9857209,0
+BC.US,D,20160219,000000,37.9712,38.2777,37.4814,38.1881,1026004.6739861,0
+BC.US,D,20160222,000000,38.6927,39.914,38.6553,39.8352,1732154.9021403,0
+BC.US,D,20160223,000000,39.634,40.1407,38.6306,38.7667,1223990.4822168,0
+BC.US,D,20160224,000000,37.9811,37.9999,36.8684,37.7445,2250966.0876565,0
+BC.US,D,20160225,000000,37.9338,38.4226,37.6992,38.4226,1224089.9088444,0
+BC.US,D,20160226,000000,38.8208,39.1353,38.1881,38.4779,1551011.761682,0
+BC.US,D,20160229,000000,38.539,39.0456,38.4582,38.4779,918636.09106859,0
+BC.US,D,20160301,000000,38.9016,39.9692,38.53,39.9593,1249870.8275097,0
+BC.US,D,20160302,000000,39.6961,40.3586,39.1747,40.2392,1429108.6291285,0
+BC.US,D,20160303,000000,40.1239,40.3122,39.5532,40.2825,904764.04742957,0
+BC.US,D,20160304,000000,40.2579,40.7705,39.7986,40.6197,1238353.5716485,0
+BC.US,D,20160307,000000,40.3309,41.0287,40.2314,40.7094,1099464.718726,0
+BC.US,D,20160308,000000,40.7094,40.7094,38.5577,38.6395,1326785.4402734,0
+BC.US,D,20160309,000000,38.8742,39.3788,38.4226,39.3088,1159672.6144119,0
+BC.US,D,20160310,000000,39.4536,39.8212,38.8929,39.4536,1045588.6759144,0
+BC.US,D,20160311,000000,40.1682,41.1194,40.0047,40.7389,1450254.03493,0
+BC.US,D,20160314,000000,40.5123,41.3176,40.4216,40.6454,989177.25410366,0
+BC.US,D,20160315,000000,40.3486,40.3683,39.634,39.8262,579130.68251859,0
+BC.US,D,20160316,000000,39.7888,41.2338,39.6597,40.9529,865482.41314183,0
+BC.US,D,20160317,000000,40.9055,42.3948,40.6709,42.1308,1544736.7240234,0
+BC.US,D,20160318,000000,42.3268,43.6132,42.2529,42.6462,1646961.5008083,0
+BC.US,D,20160321,000000,42.6362,42.9448,42.319,42.7112,1064344.7989856,0
+BC.US,D,20160322,000000,42.3948,43.3795,42.3761,43.1716,1526368.1618874,0
+BC.US,D,20160323,000000,42.8444,42.9645,41.5521,41.7226,1205031.447661,0
+BC.US,D,20160324,000000,41.4614,42.3564,41.082,42.31,827273.16604978,0
+BC.US,D,20160328,000000,42.4747,42.7733,41.9957,42.6088,579159.09012642,0
+BC.US,D,20160329,000000,42.6362,43.4791,42.2213,43.417,1664888.7304654,0
+BC.US,D,20160330,000000,44.0132,44.0488,43.1626,43.5569,786530.56907353,0
+BC.US,D,20160331,000000,43.4879,43.8665,43.1252,43.3992,1084047.5041323,0
+BC.US,D,20160401,000000,42.9073,43.7067,42.5457,43.6604,747104.86763179,0
+BC.US,D,20160404,000000,43.6042,43.6604,42.5911,42.8256,701350.35698796,0
+BC.US,D,20160405,000000,42.5821,42.8462,42.2676,42.385,584829.45156125,0
+BC.US,D,20160406,000000,42.449,42.791,42.1582,42.7379,618473.19025167,0
+BC.US,D,20160407,000000,42.3465,42.5377,41.082,41.6685,1154832.1609488,0
+BC.US,D,20160408,000000,42.1582,42.3662,41.7226,41.9395,576954.45684714,0
+BC.US,D,20160411,000000,42.2026,42.6108,41.7896,41.903,658879.96872104,0
+BC.US,D,20160412,000000,41.977,42.4668,41.4703,42.112,705512.07153541,0
+BC.US,D,20160413,000000,42.31,43.5747,42.2716,43.3322,1040741.1205492,0
+BC.US,D,20160414,000000,43.4791,43.9679,43.0168,43.6132,1381179.921928,0
+BC.US,D,20160415,000000,43.5747,44.0301,43.4248,43.9679,761269.10380854,0
+BC.US,D,20160418,000000,43.759,44.9328,43.5747,44.79,1124278.7641676,0
+BC.US,D,20160419,000000,44.8984,45.1428,43.6801,43.7934,1435246.7015351,0
+BC.US,D,20160420,000000,43.9394,45.9402,43.6506,45.5499,2084847.5280692,0
+BC.US,D,20160421,000000,45.7214,45.9846,44.7624,45.1694,1412748.8906892,0
+BC.US,D,20160422,000000,45.268,45.756,45.0413,45.3873,1112801.0760459,0
+BC.US,D,20160425,000000,45.3705,45.7835,44.8747,45.3705,1295408.2228651,0
+BC.US,D,20160426,000000,45.7046,46.506,45.2591,46.4349,1313329.3651776,0
+BC.US,D,20160427,000000,46.501,46.6618,45.8841,46.4262,1390000.4841599,0
+BC.US,D,20160428,000000,45.2769,45.6948,43.5057,43.8467,3596254.0116457,0
+BC.US,D,20160429,000000,44.0132,44.0132,42.6462,43.4427,1830632.9183638,0
+BC.US,D,20160502,000000,43.5224,44.8185,43.0808,44.6353,1162710.1993351,0
+BC.US,D,20160503,000000,44.0212,44.2193,43.3509,44.0212,929016.02805909,0
+BC.US,D,20160504,000000,43.8034,44.0755,43.1252,43.409,1221014.7852965,0
+BC.US,D,20160505,000000,43.5145,43.8852,42.791,42.8739,847115.88012074,0
+BC.US,D,20160506,000000,42.6265,43.1429,42.4205,42.6362,1213799.2529069,0
+BC.US,D,20160509,000000,42.5821,42.9645,42.2676,42.6925,1257737.7057643,0
+BC.US,D,20160510,000000,43.0808,44.0301,43.0611,43.8289,1426059.8840736,0
+BC.US,D,20160511,000000,43.7255,44.2104,43.2356,43.4337,1102213.1547837,0
+BC.US,D,20160512,000000,43.7067,43.9304,43,43.2159,750200.28232812,0
+BC.US,D,20160513,000000,43.2445,43.3845,42.5279,42.6748,640234.43240874,0
+BC.US,D,20160516,000000,42.8739,43.8467,42.8344,43.4337,950015.3375918,0
+BC.US,D,20160517,000000,43.417,43.9492,42.4924,42.6748,1844612.5050896,0
+BC.US,D,20160518,000000,42.5723,42.5723,41.3984,41.7138,1232340.2898048,0
+BC.US,D,20160519,000000,41.5156,41.8587,40.5665,40.9617,1459312.0035988,0
+BC.US,D,20160520,000000,41.1815,41.6181,40.8029,41.3816,1256742.4249329,0
+BC.US,D,20160523,000000,41.4801,41.6979,41.1726,41.2081,871308.00186234,0
+BC.US,D,20160524,000000,41.4634,42.0627,41.2081,41.9148,1204501.8486864,0
+BC.US,D,20160525,000000,42.2263,42.4254,41.9483,42.2076,1121540.473684,0
+BC.US,D,20160526,000000,42.3229,42.3317,41.764,41.9996,573496.84515095,0
+BC.US,D,20160527,000000,42.0528,43.1065,42.0528,42.9419,772277.05184361,0
+BC.US,D,20160531,000000,43.2691,43.6309,43.1509,43.4427,896866.73245214,0
+BC.US,D,20160601,000000,43.1065,43.4327,42.7083,43.3696,693145.6311115,0
+BC.US,D,20160602,000000,43.1322,43.3785,42.8709,43.3598,855307.41675071,0
+BC.US,D,20160603,000000,43.1322,43.1322,42.2973,42.4353,673409.44556991,0
+BC.US,D,20160606,000000,42.6886,42.8039,42.2716,42.5881,960917.77165491,0
+BC.US,D,20160607,000000,42.4441,43.4327,42.2352,43.3312,989885.41518462,0
+BC.US,D,20160608,000000,43.416,44.0665,43.416,43.7501,1018296.0666893,0
+BC.US,D,20160609,000000,43.3883,43.6999,43.1509,43.2425,450582.19884711,0
+BC.US,D,20160610,000000,42.5958,42.7713,41.7966,42.0262,989074.78380397,0
+BC.US,D,20160613,000000,41.7079,42.6146,41.7079,41.9533,1428305.0996498,0
+BC.US,D,20160614,000000,41.8006,42.1602,41.3186,42.1435,767041.93554306,0
+BC.US,D,20160615,000000,42.4441,43.0494,42.3052,42.3801,727528.98216297,0
+BC.US,D,20160616,000000,41.9621,41.9798,41.1894,41.8705,824496.32238416,0
+BC.US,D,20160617,000000,41.9798,42.3988,41.7168,42.3317,1274393.694971,0
+BC.US,D,20160620,000000,43.0975,44.5593,43.0591,43.6703,1575968.8597202,0
+BC.US,D,20160621,000000,43.6309,44.0311,43.3253,43.6604,1511737.2292962,0
+BC.US,D,20160622,000000,43.7422,44.2764,43.3214,43.9502,722161.9733975,0
+BC.US,D,20160623,000000,44.4745,44.6924,43.8673,44.3031,1240430.3706925,0
+BC.US,D,20160624,000000,42.2352,42.2796,39.5936,39.638,3414052.6877955,0
+BC.US,D,20160627,000000,38.6316,38.8751,37.3788,37.9515,1919518.2941566,0
+BC.US,D,20160628,000000,38.5055,39.4675,38.469,39.3128,1669753.5333068,0
+BC.US,D,20160629,000000,39.8656,40.6887,39.7198,40.4196,1315963.1562466,0
+BC.US,D,20160630,000000,40.4472,41.1293,39.9376,41.1293,930274.07926309,0
+BC.US,D,20160701,000000,41.0287,42.315,41.0287,42.2352,1115886.3451679,0
+BC.US,D,20160705,000000,42.1071,42.2352,40.5004,40.7932,832663.50963598,0
+BC.US,D,20160706,000000,40.4373,41.0909,40.1564,41.0563,985450.78469049,0
+BC.US,D,20160707,000000,41.1204,42.1071,41.1204,42.0627,759965.39752051,0
+BC.US,D,20160708,000000,42.6619,43.4327,42.6619,43.3499,730874.99254266,0
+BC.US,D,20160711,000000,43.5401,44.0498,43.4781,43.7343,690611.26666988,0
+BC.US,D,20160712,000000,44.1582,44.7742,44.1286,44.4745,713458.08526912,0
+BC.US,D,20160713,000000,44.7742,44.7939,43.9965,44.1286,940314.13951702,0
+BC.US,D,20160714,000000,44.7564,44.7653,43.9314,43.9314,694086.12584223,0
+BC.US,D,20160715,000000,44.3503,45.2561,44.1769,44.6757,1372384.7236317,0
+BC.US,D,20160718,000000,43.3312,43.8862,42.5437,43.4869,2164098.6665771,0
+BC.US,D,20160719,000000,43.206,44.0221,43.0928,43.6506,1348555.8134473,0
+BC.US,D,20160720,000000,43.8289,44.9289,43.8289,44.5495,1198376.9655263,0
+BC.US,D,20160721,000000,44.5781,44.9201,44.2489,44.5209,996916.29812316,0
+BC.US,D,20160722,000000,44.6757,44.9655,44.3405,44.6046,771373.08118007,0
+BC.US,D,20160725,000000,44.513,44.7742,44.1857,44.4648,1508517.0240369,0
+BC.US,D,20160726,000000,44.8767,45.9776,44.8353,45.9285,2486276.4489067,0
+BC.US,D,20160727,000000,46.0379,46.2468,45.3212,45.6455,2132373.4559728,0
+BC.US,D,20160728,000000,45.5016,45.5016,43.0494,44.7377,1989149.3991836,0
+BC.US,D,20160729,000000,44.5209,45.5016,44.2764,45.0285,1506026.2855645,0
+BC.US,D,20160801,000000,45.13,45.6022,44.6383,44.9555,831878.24219091,0
+BC.US,D,20160802,000000,44.9024,44.9842,43.6969,43.9137,1531733.141538,0
+BC.US,D,20160803,000000,43.8112,44.4027,43.5569,44.0763,923230.00707807,0
+BC.US,D,20160804,000000,44.1769,44.8934,43.8378,44.3129,911095.90030393,0
+BC.US,D,20160805,000000,44.5849,45.2197,44.5396,44.8767,639500.9073922,0
+BC.US,D,20160808,000000,45.1033,45.5746,44.6806,44.719,656092.97948119,0
+BC.US,D,20160809,000000,44.6757,44.9458,44.2587,44.6046,1108493.2652296,0
+BC.US,D,20160810,000000,44.7476,44.8689,44.369,44.5209,713317.06178738,0
+BC.US,D,20160811,000000,44.9289,45.4021,44.6993,45.2286,669394.84184873,0
+BC.US,D,20160812,000000,45.0108,45.0285,44.2764,44.4282,1321020.7249983,0
+BC.US,D,20160815,000000,44.5593,45.1033,44.4745,45.0108,493251.44036886,0
+BC.US,D,20160816,000000,44.8689,45.0186,42.3988,42.4076,3000290.8069289,0
+BC.US,D,20160817,000000,42.4165,42.8039,41.972,42.4984,1637141.5995151,0
+BC.US,D,20160818,000000,42.5052,42.8137,42.1435,42.4628,946516.12904129,0
+BC.US,D,20160819,000000,42.2873,42.7083,42.2253,42.4984,719069.60237345,0
+BC.US,D,20160822,000000,42.524,42.5338,42.0528,42.4628,838106.61020817,0
+BC.US,D,20160823,000000,42.8147,43.1716,42.5958,43.0168,670422.58851781,0
+BC.US,D,20160824,000000,42.934,43.0995,42.1248,42.3317,912007.98742683,0
+BC.US,D,20160825,000000,42.1879,42.5781,42.0242,42.3614,746198.86785342,0
+BC.US,D,20160826,000000,42.4885,42.7723,41.6595,41.7986,959778.42366935,0
+BC.US,D,20160829,000000,41.8597,42.3614,41.762,41.8163,883227.02246289,0
+BC.US,D,20160830,000000,41.8951,42.1248,41.7049,41.9227,538496.64318655,0
+BC.US,D,20160831,000000,41.9227,42.0242,41.4319,41.8695,1156218.0463881,0
+BC.US,D,20160901,000000,41.9129,42.4628,41.7049,42.2342,772215.16384083,0
+BC.US,D,20160902,000000,42.5516,42.7349,42.2342,42.4628,596222.93141691,0
+BC.US,D,20160906,000000,42.6432,42.6531,40.9764,41.1678,1429450.5349798,0
+BC.US,D,20160907,000000,41.2584,42.3614,41.0514,42.3614,1248319.5692106,0
+BC.US,D,20160908,000000,42.1779,42.5644,41.9789,42.5151,1580414.650346,0
+BC.US,D,20160909,000000,41.9789,42.2253,41.2308,41.2396,1140511.682929,0
+BC.US,D,20160912,000000,40.2738,41.7226,40.1485,41.5511,1443827.8282153,0
+BC.US,D,20160913,000000,41.0682,41.3421,40.595,40.9764,1685767.3076648,0
+BC.US,D,20160914,000000,40.8503,40.9864,40.4028,40.7872,1156105.4305141,0
+BC.US,D,20160915,000000,40.6828,41.7049,40.5596,41.559,808750.39118561,0
+BC.US,D,20160916,000000,41.2762,42.1248,41.2485,41.6852,1613247.7576557,0
+BC.US,D,20160919,000000,41.9414,42.6155,41.9129,42.2786,1068818.9972193,0
+BC.US,D,20160920,000000,42.5427,43.5461,42.2963,43.5165,2118632.2902413,0
+BC.US,D,20160921,000000,43.7886,44.9014,43.7886,44.8107,2898327.7859589,0
+BC.US,D,20160922,000000,45.1832,45.5756,44.9092,45.4552,1611069.5028695,0
+BC.US,D,20160923,000000,45.201,45.3834,44.6204,44.8472,1923115.9147771,0
+BC.US,D,20160926,000000,44.5839,44.857,44.1346,44.5752,839627.43178463,0
+BC.US,D,20160927,000000,44.8107,45.3834,44.3917,44.9448,1115706.7685041,0
+BC.US,D,20160928,000000,45.0936,45.2561,44.1089,44.5929,1172638.6582726,0
+BC.US,D,20160929,000000,44.5662,44.6116,43.9,43.9265,772423.14811245,0
+BC.US,D,20160930,000000,44.2006,44.6924,43.9354,44.4075,969411.64639681,0
+BC.US,D,20161003,000000,44.2006,44.8107,44.1828,44.5189,490578.08156034,0
+BC.US,D,20161004,000000,44.5564,44.8472,44.3001,44.4075,663255.75488466,0
+BC.US,D,20161005,000000,44.7357,45.1418,44.5752,44.9092,673619.45895639,0
+BC.US,D,20161006,000000,44.7072,44.9881,44.2922,44.9448,587296.85521299,0
+BC.US,D,20161007,000000,44.8837,44.9545,43.7708,44.0547,840786.05636122,0
+BC.US,D,20161010,000000,44.3188,45.4385,44.3188,45.3754,1393367.8002455,0
+BC.US,D,20161011,000000,45.2197,45.4385,43.7097,44.0725,1338676.0532661,0
+BC.US,D,20161012,000000,44.2006,44.6363,43.9828,44.1169,579738.40241472,0
+BC.US,D,20161013,000000,43.6743,44.1631,43.3144,43.8625,847773.31333057,0
+BC.US,D,20161014,000000,44.2183,44.4263,43.6259,43.7462,483027.74522145,0
+BC.US,D,20161017,000000,43.7097,44.173,43.7097,43.7984,398343.65171552,0
+BC.US,D,20161018,000000,44.3662,44.4431,43.7639,44.0094,548029.42472918,0
+BC.US,D,20161019,000000,44.2262,44.4618,43.8812,44.31,925066.35601296,0
+BC.US,D,20161020,000000,44.2084,44.9014,44.1543,44.4263,722089.93982049,0
+BC.US,D,20161021,000000,43.9088,44.0872,43.4909,43.755,771968.62638713,0
+BC.US,D,20161024,000000,44.3287,44.6973,44.1246,44.4263,1290201.5141724,0
+BC.US,D,20161025,000000,44.0912,44.3474,43.1085,43.3056,1147598.3665258,0
+BC.US,D,20161026,000000,42.9991,43.5795,42.314,42.3514,1655778.0048106,0
+BC.US,D,20161027,000000,42.8798,42.934,39.1264,39.2841,3513115.0890943,0
+BC.US,D,20161028,000000,39.2841,39.982,38.9658,39.3285,2132192.8647516,0
+BC.US,D,20161031,000000,39.4665,39.8489,39.3462,39.6035,981311.39040633,0
+BC.US,D,20161101,000000,39.638,40.2215,38.7933,38.9746,1552009.0716284,0
+BC.US,D,20161102,000000,38.947,39.2319,38.7381,38.9283,1489465.6647556,0
+BC.US,D,20161103,000000,38.9559,39.1461,38.3547,38.4099,1133156.1416152,0
+BC.US,D,20161104,000000,38.536,39.425,38.2551,38.8385,1318089.6686044,0
+BC.US,D,20161107,000000,39.7011,40.1948,39.2477,39.4004,1328145.9617771,0
+BC.US,D,20161108,000000,39.2477,39.4202,38.7933,39.1264,569763.27383584,0
+BC.US,D,20161109,000000,38.4838,40.1317,38.4838,40.0953,1449457.6073532,0
+BC.US,D,20161110,000000,40.5034,43.0898,40.2825,43.0611,2205053.3060546,0
+BC.US,D,20161111,000000,43.0257,43.6643,42.5151,43.0995,1933059.5920759,0
+BC.US,D,20161114,000000,43.6446,45.0649,43.6446,44.0468,2073710.7312415,0
+BC.US,D,20161115,000000,43.9265,44.5662,43.4721,43.8812,1614823.3653331,0
+BC.US,D,20161116,000000,43.7886,44.376,43.3726,43.5688,1455583.5050708,0
+BC.US,D,20161117,000000,43.7008,43.7708,43.279,43.6546,848937.01069429,0
+BC.US,D,20161118,000000,43.5569,43.6122,42.7182,42.8444,951272.37423838,0
+BC.US,D,20161121,000000,43.0286,43.3953,42.798,43.3184,901875.60244746,0
+BC.US,D,20161122,000000,43.5392,43.9975,43.3666,43.5835,1014083.6242707,0
+BC.US,D,20161123,000000,43.5116,45.5203,43.4219,44.9931,1612921.0701657,0
+BC.US,D,20161125,000000,45.0355,45.2571,44.8669,45.0552,484827.57008912,0
+BC.US,D,20161128,000000,44.7713,45.0936,44.4411,44.655,1192760.3756348,0
+BC.US,D,20161129,000000,44.655,45.2838,44.6353,45.0452,837482.65739328,0
+BC.US,D,20161130,000000,45.3124,45.9935,45.2207,45.7865,1268477.81064,0
+BC.US,D,20161201,000000,45.8505,47.67,45.614,47.0934,1675899.7221727,0
+BC.US,D,20161202,000000,46.9376,47.2235,46.4065,46.4922,916637.41294609,0
+BC.US,D,20161205,000000,46.8481,48.2891,46.574,47.8869,1824758.630887,0
+BC.US,D,20161206,000000,48.0062,48.6478,47.7252,48.3186,1143429.5500764,0
+BC.US,D,20161207,000000,48.3749,49.871,48.2525,49.8622,1298931.7807937,0
+BC.US,D,20161208,000000,49.8622,51.0242,49.6098,50.9592,1131464.8743918,0
+BC.US,D,20161209,000000,50.9957,51.4323,50.6762,51.1859,1060130.3274523,0
+BC.US,D,20161212,000000,51.1956,51.2598,50.1451,50.4446,1404752.1490844,0
+BC.US,D,20161213,000000,50.6378,50.9592,49.386,49.6059,1268331.7143711,0
+BC.US,D,20161214,000000,49.596,49.7389,48.6281,48.6843,1002135.1815049,0
+BC.US,D,20161215,000000,48.6843,49.6868,48.4822,49.3773,804304.60055983,0
+BC.US,D,20161216,000000,49.4501,50.3273,49.4501,49.8069,1760899.3430372,0
+BC.US,D,20161219,000000,49.7872,50.628,49.5625,50.2456,825474.35573953,0
+BC.US,D,20161220,000000,50.346,50.6575,50.2356,50.4378,678721.66823458,0
+BC.US,D,20161221,000000,50.5639,50.7226,50.1371,50.3904,798491.18652842,0
+BC.US,D,20161222,000000,50.7552,50.7817,49.7872,49.8533,1114272.1843086,0
+BC.US,D,20161223,000000,49.7971,50.6762,49.7546,50.5364,448553.08400194,0
+BC.US,D,20161227,000000,50.7817,50.9415,50.3816,50.5915,519503.1136783,0
+BC.US,D,20161228,000000,50.6102,50.6989,49.8453,49.9991,354264.17537638,0
+BC.US,D,20161229,000000,49.9164,50.3363,49.7695,49.9991,357996.73213408,0
+BC.US,D,20161230,000000,50.2269,50.2269,49.6521,49.8266,494422.23963452,0
+BC.US,D,20170103,000000,50.355,51.2598,49.9893,50.5915,848131.45210075,0
+BC.US,D,20170104,000000,50.829,51.8906,50.829,51.5535,1025275.2071993,0
+BC.US,D,20170105,000000,51.3071,52.1202,51.1129,51.4894,711428.97042395,0
+BC.US,D,20170106,000000,51.4894,51.5338,50.2269,50.5185,788650.99408674,0
+BC.US,D,20170109,000000,50.5185,50.5185,49.2855,50.0632,2089615.9479554,0
+BC.US,D,20170110,000000,50.0819,50.7266,49.7695,50.3007,709674.80064029,0
+BC.US,D,20170111,000000,50.493,50.8852,49.8987,50.764,878966.89584544,0
+BC.US,D,20170112,000000,50.838,50.838,49.8987,50.5817,748589.16514104,0
+BC.US,D,20170113,000000,50.6378,51.5338,50.6378,51.1129,561399.26244403,0
+BC.US,D,20170117,000000,50.8093,51.5614,50.7335,50.9148,669499.34126326,0
+BC.US,D,20170118,000000,50.9148,51.0558,50.4446,50.9957,762510.92209378,0
+BC.US,D,20170119,000000,51.2598,51.6235,50.006,50.1528,710313.97181652,0
+BC.US,D,20170120,000000,50.3737,50.6665,49.7339,49.9893,706426.18777316,0
+BC.US,D,20170123,000000,49.7142,50.2919,49.6236,50.2179,596071.76236095,0
+BC.US,D,20170124,000000,50.1982,51.2687,50.1982,50.838,1149422.5407716,0
+BC.US,D,20170125,000000,51.1316,51.9616,50.9503,51.9083,1722658.6446649,0
+BC.US,D,20170126,000000,51.7704,53.7397,51.5161,52.5924,1734571.577921,0
+BC.US,D,20170127,000000,53.1503,54.0363,52.5924,53.7525,1261670.1303344,0
+BC.US,D,20170130,000000,53.6155,54.1211,52.9414,54.0462,1330257.2557736,0
+BC.US,D,20170131,000000,53.9969,54.7332,53.3947,54.6859,1098835.693124,0
+BC.US,D,20170201,000000,54.7776,55.7908,54.4946,55.5336,2025688.684758,0
+BC.US,D,20170202,000000,55.3168,55.3168,54.5696,54.7036,1369202.0569969,0
+BC.US,D,20170203,000000,54.9136,55.7849,54.7579,55.6164,1848350.1346345,0
+BC.US,D,20170206,000000,55.0703,55.5533,54.6938,54.7776,1619788.6093591,0
+BC.US,D,20170207,000000,54.8298,55.1157,54.539,54.6662,682969.62016295,0
+BC.US,D,20170208,000000,54.6287,55.0033,54.4109,54.6859,810258.02351557,0
+BC.US,D,20170209,000000,54.7864,55.1778,54.6287,54.7135,1074100.7831613,0
+BC.US,D,20170210,000000,54.9402,55.2152,54.6377,54.9766,669043.80498052,0
+BC.US,D,20170213,000000,55.1955,55.6331,54.7677,55.023,977731.01726203,0
+BC.US,D,20170214,000000,54.8131,55.0033,54.539,54.5746,885626.4507673,0
+BC.US,D,20170215,000000,54.61,55.5336,54.3754,55.4527,1268479.8397548,0
+BC.US,D,20170216,000000,55.3631,55.3788,54.1901,54.7233,1001341.7976005,0
+BC.US,D,20170217,000000,54.7135,55.3068,54.5834,54.8131,674204.85858922,0
+BC.US,D,20170221,000000,55.0033,55.2684,54.5213,55.1876,720641.15182103,0
+BC.US,D,20170222,000000,55.1955,55.7277,55.0792,55.6331,636332.44456147,0
+BC.US,D,20170223,000000,55.6243,55.9456,55.0329,55.089,690508.79637019,0
+BC.US,D,20170224,000000,54.9077,55.7741,54.4976,55.7159,475182.17267257,0
+BC.US,D,20170227,000000,55.5691,55.8785,55.4389,55.6598,590480.53640507,0
+BC.US,D,20170228,000000,55.4763,55.5947,54.6416,54.8633,864211.17269133,0
+BC.US,D,20170301,000000,55.8243,56.5577,55.2931,55.8411,908782.70938043,0
+BC.US,D,20170302,000000,55.8145,55.8982,55.228,55.4025,392493.71361689,0
+BC.US,D,20170303,000000,55.5494,55.7464,54.8633,55.5691,569179.90331785,0
+BC.US,D,20170306,000000,55.368,55.4202,54.5243,55.3029,720906.96586575,0
+BC.US,D,20170307,000000,55.1551,55.2457,54.6416,55.028,416910.05254887,0
+BC.US,D,20170308,000000,55.028,55.8785,54.9983,55.6401,580708.31931071,0
+BC.US,D,20170309,000000,55.4202,55.5858,54.8338,55.1728,672028.63291778,0
+BC.US,D,20170310,000000,55.0377,55.8608,55.0377,55.4763,447904.78180891,0
+BC.US,D,20170313,000000,55.2103,55.4763,54.7815,54.8239,853331.05889151,0
+BC.US,D,20170314,000000,54.7273,54.7273,53.928,54.4701,1003247.1364401,0
+BC.US,D,20170315,000000,54.9983,55.8982,54.4316,55.6962,977527.09122008,0
+BC.US,D,20170316,000000,55.8509,56.0806,55.2931,55.8243,640751.85669426,0
+BC.US,D,20170317,000000,55.8145,56.0806,55.4065,55.8509,1045205.1732086,0
+BC.US,D,20170320,000000,55.8509,55.8509,55.094,55.6301,883465.4434572,0
+BC.US,D,20170321,000000,55.8785,55.8785,54.3774,55.1728,905245.96220529,0
+BC.US,D,20170322,000000,55.1452,55.7878,54.7372,55.7691,800075.92522249,0
+BC.US,D,20170323,000000,55.6498,56.1624,55.3759,55.8608,671234.23445588,0
+BC.US,D,20170324,000000,56.1723,56.5409,55.8885,56.3015,680346.98922557,0
+BC.US,D,20170327,000000,55.5494,55.6785,54.8436,55.4489,988642.58234195,0
+BC.US,D,20170328,000000,55.368,55.99,55.0753,55.7159,1052435.9239594,0
+BC.US,D,20170329,000000,55.6401,56.3015,55.2379,56.1171,774311.23947589,0
+BC.US,D,20170330,000000,56.0441,56.3635,55.6036,56.0441,976403.97615328,0
+BC.US,D,20170331,000000,56.0984,56.2452,55.6036,56.0629,818254.7651204,0
+BC.US,D,20170403,000000,56.0885,56.3015,54.4316,54.7539,920617.52171491,0
+BC.US,D,20170404,000000,54.5322,54.9983,53.0842,53.3671,1459565.6429545,0
+BC.US,D,20170405,000000,53.5081,54.0956,53.2754,53.3435,929840.86324365,0
+BC.US,D,20170406,000000,53.4705,53.7446,52.7392,53.4421,820963.63343871,0
+BC.US,D,20170407,000000,53.2873,53.5997,52.409,52.9501,939205.22825413,0
+BC.US,D,20170410,000000,52.9404,53.2518,52.4888,52.7905,612626.2958253,0
+BC.US,D,20170411,000000,52.5815,53.1957,52.0218,53.176,738014.43312541,0
+BC.US,D,20170412,000000,53.0212,53.0212,51.5476,51.6452,1269208.2919842,0
+BC.US,D,20170413,000000,51.6836,51.7822,51.0962,51.2726,774941.27963531,0
+BC.US,D,20170417,000000,51.4648,52.344,51.3701,52.3056,760616.74338581,0
+BC.US,D,20170418,000000,52.0395,52.4711,51.6649,52.3253,731657.21631548,0
+BC.US,D,20170419,000000,52.5905,53.1403,52.5905,52.9748,859285.49640468,0
+BC.US,D,20170420,000000,53.2705,54.1399,53.1306,53.5899,1380314.5044466,0
+BC.US,D,20170421,000000,53.7259,54.2019,53.376,53.9615,1190156.006731,0
+BC.US,D,20170424,000000,54.6603,55.094,54.3518,54.7372,1892275.3982453,0
+BC.US,D,20170425,000000,55.028,55.2744,54.4799,54.614,1017289.6257261,0
+BC.US,D,20170426,000000,54.7539,55.7426,54.6879,55.4389,1128873.6947346,0
+BC.US,D,20170427,000000,54.3311,55.4202,52.4791,52.5717,3077882.1294934,0
+BC.US,D,20170428,000000,52.9039,53.7161,51.8955,51.9852,1678559.8917348,0
+BC.US,D,20170501,000000,52.5264,53.0122,51.9941,52.0572,1243740.8715624,0
+BC.US,D,20170502,000000,52.1626,52.409,51.3701,51.3978,1609466.5021418,0
+BC.US,D,20170503,000000,51.5022,51.7576,51.0774,51.3879,935900.81472876,0
+BC.US,D,20170504,000000,51.8492,52.0483,51.2371,51.8867,1439456.1002814,0
+BC.US,D,20170505,000000,51.9409,52.9935,51.9409,52.9848,1073124.7789208,0
+BC.US,D,20170508,000000,52.9501,53.1306,52.416,52.6446,723117.68648957,0
+BC.US,D,20170509,000000,52.7205,53.7061,52.7205,53.4618,805533.22959859,0
+BC.US,D,20170510,000000,53.4124,54.3311,53.3582,54.131,1076342.9550653,0
+BC.US,D,20170511,000000,54.0186,54.0186,53.0488,53.5553,838151.25073477,0
+BC.US,D,20170512,000000,53.5366,53.5366,52.5362,52.6446,1011397.0762158,0
+BC.US,D,20170515,000000,52.7008,53.1857,52.4446,52.6199,577819.8743286,0
+BC.US,D,20170516,000000,52.5638,52.5717,51.721,52.2327,703171.48756151,0
+BC.US,D,20170517,000000,51.7497,51.9133,50.0248,50.2269,826269.76875884,0
+BC.US,D,20170518,000000,50.1451,50.8015,49.9429,50.1528,1111717.5287186,0
+BC.US,D,20170519,000000,50.4604,51.2805,50.2219,50.7296,1059189.8327216,0
+BC.US,D,20170522,000000,50.8567,51.0952,50.2978,50.3333,857372.04110567,0
+BC.US,D,20170523,000000,50.4604,50.5698,49.8563,49.9015,858085.27497376,0
+BC.US,D,20170524,000000,50.0021,50.3244,49.8,50.2505,846731.36285758,0
+BC.US,D,20170525,000000,50.4998,50.6939,49.9646,50.2593,647913.61754031,0
+BC.US,D,20170526,000000,50.1855,50.7896,50.0957,50.2978,685583.12008353,0
+BC.US,D,20170530,000000,50.2593,50.8754,49.8828,50.5521,592263.11379655,0
+BC.US,D,20170531,000000,50.6368,50.9424,49.7576,50.7709,824964.03335597,0
+BC.US,D,20170601,000000,50.9967,51.6739,50.9326,51.6452,709402.89925104,0
+BC.US,D,20170602,000000,51.731,52.41,51.5013,51.9143,836036.91306609,0
+BC.US,D,20170605,000000,51.7398,51.7644,50.6852,50.6939,645649.12537308,0
+BC.US,D,20170606,000000,50.8567,51.4066,50.4171,51.1139,629914.35430618,0
+BC.US,D,20170607,000000,51.0656,52.0039,51.0479,51.8206,1007869.4600574,0
+BC.US,D,20170608,000000,52.1557,53.789,52.0128,53.5239,1170422.8648617,0
+BC.US,D,20170609,000000,53.5239,56.053,53.5239,55.8549,1795713.8809931,0
+BC.US,D,20170612,000000,55.6725,57.2191,55.6725,55.9761,1619555.261152,0
+BC.US,D,20170613,000000,56.1033,57.3462,55.6992,56.7844,888442.86217241,0
+BC.US,D,20170614,000000,57.0594,57.425,55.8648,56.0382,1405313.199339,0
+BC.US,D,20170615,000000,55.6725,56.0284,55.4696,55.7988,855720.34162169,0
+BC.US,D,20170616,000000,55.6913,55.6913,54.7175,55.2467,1441405.0650902,0
+BC.US,D,20170619,000000,55.643,56.9203,55.497,56.6325,1013201.9738705,0
+BC.US,D,20170620,000000,56.4433,56.6819,55.8185,55.8549,759178.10096058,0
+BC.US,D,20170621,000000,56.0107,57.0318,55.572,56.5537,941496.09891433,0
+BC.US,D,20170622,000000,56.7932,57.3087,56.2866,57.15,1047838.9642776,0
+BC.US,D,20170623,000000,57.1875,57.8036,56.672,57.4447,1277656.5116421,0
+BC.US,D,20170626,000000,57.8123,58.5023,57.5926,58.1988,690400.23872598,0
+BC.US,D,20170627,000000,58.0982,58.318,57.5187,57.5374,607259.28705982,0
+BC.US,D,20170628,000000,57.9405,58.6374,57.9405,58.0145,774358.92367475,0
+BC.US,D,20170629,000000,58.0243,58.2639,57.1589,57.5463,917254.26385903,0
+BC.US,D,20170630,000000,57.4537,57.9781,57.1786,57.6369,920571.8666309,0
+BC.US,D,20170703,000000,58.0884,58.6118,57.7208,58.2255,314503.66998519,0
+BC.US,D,20170705,000000,58.3713,58.3713,57.4447,57.4634,697191.68611277,0
+BC.US,D,20170706,000000,57.289,57.3994,56.2137,56.7755,1170505.044013,0
+BC.US,D,20170707,000000,57.2141,57.5926,56.8031,57.3896,710028.88118078,0
+BC.US,D,20170710,000000,55.986,56.7932,55.9002,55.9573,1240785.4657904,0
+BC.US,D,20170711,000000,56.0668,57.0318,55.6913,57.0051,2023260.8488459,0
+BC.US,D,20170712,000000,57.3087,57.7455,56.6267,56.9667,912211.91346878,0
+BC.US,D,20170713,000000,57.1964,58.2077,57.0978,57.6843,640015.28800547,0
+BC.US,D,20170714,000000,57.8123,58.5851,57.8123,58.2726,743272.88424669,0
+BC.US,D,20170717,000000,58.2913,58.529,57.9504,58.0598,619738.34335763,0
+BC.US,D,20170718,000000,57.7208,57.7208,57.1224,57.565,535364.70442303,0
+BC.US,D,20170719,000000,57.9208,58.3644,57.3994,57.8509,1567139.1664715,0
+BC.US,D,20170720,000000,55.5809,55.9289,53.925,54.8071,3600880.3934927,0
+BC.US,D,20170721,000000,54.5056,55.5158,54.3725,55.3148,1985196.6834652,0
+BC.US,D,20170724,000000,55.3246,56.0017,54.8801,55.0664,1589215.935987,0
+BC.US,D,20170725,000000,55.5158,56.3063,55.2566,55.9199,1664031.4294433,0
+BC.US,D,20170726,000000,56.0934,56.3418,54.9629,55.1462,1187820.4955443,0
+BC.US,D,20170727,000000,55.6913,55.7189,50.5698,52.0227,3461277.2921446,0
+BC.US,D,20170728,000000,51.5378,52.7422,51.4352,51.9862,1267108.1581194,0
+BC.US,D,20170731,000000,51.8965,52.3726,51.8019,52.0128,1335131.1896316,0
+BC.US,D,20170801,000000,51.9419,52.2898,51.1238,51.2716,1168807.689445,0
+BC.US,D,20170802,000000,51.1326,51.6372,50.2879,50.9967,1085896.0277562,0
+BC.US,D,20170803,000000,50.9326,51.6097,50.7807,51.4165,979880.86444049,0
+BC.US,D,20170804,000000,51.7497,51.7871,51.0656,51.4253,826989.08997146,0
+BC.US,D,20170807,000000,51.3249,51.6649,50.7896,51.4441,637349.0310989,0
+BC.US,D,20170808,000000,51.4727,51.8304,51.0854,51.2361,601491.5281124,0
+BC.US,D,20170809,000000,51.0045,51.0854,50.4604,50.7216,505603.67698885,0
+BC.US,D,20170810,000000,50.3874,50.7296,49.6157,49.6541,1163661.8541975,0
+BC.US,D,20170811,000000,49.3417,50.7363,49.2579,50.3333,581205.45244778,0
+BC.US,D,20170814,000000,50.837,51.3692,50.837,51.1139,580544.97556568,0
+BC.US,D,20170815,000000,51.1238,51.3604,50.5334,50.5334,681276.32382465,0
+BC.US,D,20170816,000000,50.6655,51.2529,50.4506,51.0952,759575.80747023,0
+BC.US,D,20170817,000000,51.1415,51.3249,47.1831,47.3083,3877318.8835398,0
+BC.US,D,20170818,000000,46.1285,47.0687,44.9131,46.8972,2706350.1867847,0
+BC.US,D,20170821,000000,47.1181,47.7627,47.1181,47.3369,1223666.8383991,0
+BC.US,D,20170822,000000,47.6316,48.3542,47.3922,48.1225,1051882.990164,0
+BC.US,D,20170823,000000,47.8061,48.3542,47.4956,47.5133,1041618.7127198,0
+BC.US,D,20170824,000000,47.8061,48.4763,47.8061,48.2772,1414728.2922207,0
+BC.US,D,20170825,000000,48.564,49.2826,48.4428,48.8312,1483150.0447999,0
+BC.US,D,20170828,000000,48.905,49.2481,48.6853,48.8499,2262098.8262545,0
+BC.US,D,20170829,000000,48.3984,48.7021,48.2121,48.3442,622202.7033371,0
+BC.US,D,20170830,000000,48.3542,48.4714,47.948,48.2308,502440.28694523,0
+BC.US,D,20170831,000000,48.3343,48.6113,48.019,48.3806,594699.06616819,0
+BC.US,D,20170901,000000,48.6015,49.4393,48.3984,48.8873,605187.5608029,0
+BC.US,D,20170905,000000,49.051,49.0805,47.671,48.2121,753368.74515884,0
+BC.US,D,20170906,000000,48.3896,50.629,48.3265,50.2515,1840752.1140967,0
+BC.US,D,20170907,000000,50.3076,50.3884,48.629,49.1436,2098780.4451535,0
+BC.US,D,20170908,000000,48.7375,49.2481,48.1136,48.2969,2207533.8989529,0
+BC.US,D,20170911,000000,48.9622,48.9889,48.3068,48.8963,855777.15683737,0
+BC.US,D,20170912,000000,49.0805,49.4314,48.629,49.2086,812026.39710314,0
+BC.US,D,20170913,000000,49.0323,49.6878,48.8775,49.3387,1547977.2204311,0
+BC.US,D,20170914,000000,49.3299,49.4659,48.905,49.1998,2426160.8779462,0
+BC.US,D,20170915,000000,49.1259,49.7892,49.1002,49.1811,1245603.5989902,0
+BC.US,D,20170918,000000,49.32,49.6925,49.2185,49.3743,1036129.9570636,0
+BC.US,D,20170919,000000,49.4215,49.6236,48.9967,49.051,1106082.6767935,0
+BC.US,D,20170920,000000,48.9889,49.7065,48.6015,49.4856,1837512.6322464,0
+BC.US,D,20170921,000000,49.6059,50.3984,49.4708,50.2318,1264475.3816078,0
+BC.US,D,20170922,000000,50.2692,50.835,50.1322,50.7561,1207479.5747216,0
+BC.US,D,20170925,000000,50.7561,50.9355,49.9833,50.1855,943206.64272882,0
+BC.US,D,20170926,000000,50.4181,50.8163,49.9933,50.2416,1085356.2832075,0
+BC.US,D,20170927,000000,50.5541,50.8212,49.9833,50.7049,1962706.9890788,0
+BC.US,D,20170928,000000,50.6575,51.4589,50.5541,51.1178,1696708.29491,0
+BC.US,D,20170929,000000,51.2106,51.8561,51.1268,51.5969,925174.91365717,0
+BC.US,D,20171002,000000,51.727,52.9688,51.589,52.9521,1197490.242339,0
+BC.US,D,20171003,000000,53.2114,53.312,52.3992,53.099,708316.30825144,0
+BC.US,D,20171004,000000,53.1089,53.3829,52.9886,53.1463,569724.72065378,0
+BC.US,D,20171005,000000,53.3021,53.3021,52.8033,52.9965,554137.06041316,0
+BC.US,D,20171006,000000,52.7747,53.1177,52.4633,53.0803,711715.07561711,0
+BC.US,D,20171009,000000,53.2666,53.2764,52.6022,52.7944,1034067.3618234,0
+BC.US,D,20171010,000000,52.9965,53.163,52.5924,53.0448,483464.00491316,0
+BC.US,D,20171011,000000,53.0526,53.6874,52.7225,53.5533,697076.0265666,0
+BC.US,D,20171012,000000,53.2833,53.642,53.0616,53.2015,730830.35201607,0
+BC.US,D,20171013,000000,53.5258,53.858,53.0064,53.0162,442705.17501814,0
+BC.US,D,20171016,000000,53.2202,53.5159,52.7127,53.0902,990079.19565234,0
+BC.US,D,20171017,000000,53.1266,53.8195,52.5736,53.6333,640846.21053456,0
+BC.US,D,20171018,000000,53.9289,54.4267,53.7161,54.3892,1083895.320519,0
+BC.US,D,20171019,000000,53.8491,54.8052,53.5533,54.5016,969846.8915311,0
+BC.US,D,20171020,000000,54.8505,55.5424,54.4089,54.4936,747855.6401245,0
+BC.US,D,20171023,000000,54.4662,54.4662,53.4104,53.5258,1800932.7643749,0
+BC.US,D,20171024,000000,54.2788,54.4849,53.4498,53.5062,2452112.2422585,0
+BC.US,D,20171025,000000,53.3927,53.4686,52.2888,52.9886,2351159.7204815,0
+BC.US,D,20171026,000000,47.192,48.1677,44.3051,44.8304,6402795.8021405,0
+BC.US,D,20171027,000000,44.2873,46.8401,44.2873,46.092,3509888.7964905,0
+BC.US,D,20171030,000000,45.6869,46.5829,45.6682,46.2231,2098394.913333,0
+BC.US,D,20171031,000000,46.0832,47.3832,46.0191,46.6943,1958278.4459292,0
+BC.US,D,20171101,000000,46.7741,48.0673,46.7465,47.4413,1870458.3554301,0
+BC.US,D,20171102,000000,47.1644,47.6129,46.092,46.2961,1394415.8380631,0
+BC.US,D,20171103,000000,47.3753,47.744,46.5632,47.532,1934491.1325991,0
+BC.US,D,20171106,000000,47.5656,48.2871,47.5133,47.5931,1450077.5019384,0
+BC.US,D,20171107,000000,47.5133,48.0288,45.5786,45.6968,2212398.7017942,0
+BC.US,D,20171108,000000,45.4385,46.3227,45.3015,45.89,1383486.0109496,0
+BC.US,D,20171109,000000,45.3754,45.8634,44.86,45.0226,1363132.974495,0
+BC.US,D,20171110,000000,44.8954,45.61,44.8954,44.9979,1056571.2600139,0
+BC.US,D,20171113,000000,44.9221,45.2553,44.4972,45.0226,1133832.8514161,0
+BC.US,D,20171114,000000,44.5929,45.6781,44.5071,45.4099,1578488.0058004,0
+BC.US,D,20171115,000000,45.1901,47.1446,44.9792,45.6494,2334761.4288602,0
+BC.US,D,20171116,000000,45.6869,47.3369,45.6869,46.3878,1663340.5158385,0
+BC.US,D,20171117,000000,46.3778,47.9835,46.3227,47.3832,2166153.1453579,0
+BC.US,D,20171120,000000,47.6819,48.0791,47.4119,47.8001,1305287.9830462,0
+BC.US,D,20171121,000000,47.95,48.6163,47.4316,48.5788,1286499.3941374,0
+BC.US,D,20171122,000000,48.7248,49.1495,48.1619,48.6616,905079.57478799,0
+BC.US,D,20171124,000000,48.771,48.771,48.2713,48.6252,507881.35840256,0
+BC.US,D,20171127,000000,48.8183,49.2629,48.8183,48.9011,1090630.9672475,0
+BC.US,D,20171128,000000,49.0194,50.8439,49.0194,50.6802,2355499.9971352,0
+BC.US,D,20171129,000000,50.76,52.1419,50.4535,51.4362,949149.92011032,0
+BC.US,D,20171130,000000,51.5673,51.8344,50.7413,51.2154,880584.10037705,0
+BC.US,D,20171201,000000,51.0844,51.2203,49.391,50.6142,1127667.3859591,0
+BC.US,D,20171204,000000,51.1316,51.455,50.4378,50.5649,1137531.9277789,0
+BC.US,D,20171205,000000,50.346,52.1519,49.799,51.796,1759638.2481608,0
+BC.US,D,20171206,000000,52.1035,54.5539,51.2056,51.3604,2695329.0495031,0
+BC.US,D,20171207,000000,51.1956,52.4908,51.1672,51.8916,1631191.2202316,0
+BC.US,D,20171208,000000,52.0375,52.1419,51.2854,51.5585,1390399.205227,0
+BC.US,D,20171211,000000,51.5673,51.8246,51.3249,51.6392,766378.41498868,0
+BC.US,D,20171212,000000,51.6679,51.6954,50.5471,50.8626,1068947.846012,0
+BC.US,D,20171213,000000,51.2056,51.7783,51.0194,51.4362,804112.84920696,0
+BC.US,D,20171214,000000,51.3879,51.6816,50.5294,50.834,948113.04242444,0
+BC.US,D,20171215,000000,50.8537,51.3337,50.7256,50.8911,2024384.97847,0
+BC.US,D,20171218,000000,51.1129,51.8916,50.9483,50.9848,1177862.6144415,0
+BC.US,D,20171219,000000,51.3534,51.3781,50.4191,50.8911,970208.07397354,0
+BC.US,D,20171220,000000,51.1582,51.2854,50.76,50.9208,612020.60504402,0
+BC.US,D,20171221,000000,51.1672,52.1519,51.0025,51.8059,885771.53247873,0
+BC.US,D,20171222,000000,51.928,51.928,51.2253,51.5752,596114.37377269,0
+BC.US,D,20171226,000000,51.3978,51.7427,51.2154,51.3781,496511.21336763,0
+BC.US,D,20171227,000000,51.3337,51.5851,50.9108,51.0844,521407.43796049,0
+BC.US,D,20171228,000000,51.3249,51.5851,51.1859,51.4263,463048.06589844,0
+BC.US,D,20171229,000000,51.4648,51.7783,51.0262,51.0942,552668.99582268,0
+BC.US,D,20180102,000000,51.309,51.8916,51.2154,51.8059,1121126.5342556,0
+BC.US,D,20180103,000000,51.9182,52.6132,51.6579,52.0454,1010386.5770228,0
+BC.US,D,20180104,000000,52.3056,52.5618,51.455,51.6028,942621.24309598,0
+BC.US,D,20180105,000000,51.9911,52.6299,51.3002,52.5195,902402.15774978,0
+BC.US,D,20180108,000000,52.4731,52.825,52.0088,52.694,668461.44901995,0
+BC.US,D,20180109,000000,52.7234,52.7866,51.3436,52.0001,1108947.7869549,0
+BC.US,D,20180110,000000,51.7339,52.0838,51.2766,51.3436,774581.1117503,0
+BC.US,D,20180111,000000,51.6028,53.029,51.4835,52.8053,715141.23603319,0
+BC.US,D,20180112,000000,52.8723,53.4144,52.7432,53.3247,573680.48004446,0
+BC.US,D,20180116,000000,53.5939,53.9161,52.4524,52.7432,576196.58245246,0
+BC.US,D,20180117,000000,53.5209,53.9979,53.2873,53.8254,702895.52794256,0
+BC.US,D,20180118,000000,53.7594,53.8451,52.8625,53.511,816247.97053854,0
+BC.US,D,20180119,000000,53.4715,54.131,53.17,54.0472,681152.54781909,0
+BC.US,D,20180122,000000,54.2305,54.2305,53.4912,53.9063,683179.63354942,0
+BC.US,D,20180123,000000,54.0847,54.9756,53.9979,54.7233,1004813.6131006,0
+BC.US,D,20180124,000000,55.2477,56.0904,54.8407,55.5178,1115043.2479498,0
+BC.US,D,20180125,000000,55.8135,55.8135,54.7233,55.4519,871942.10025144,0
+BC.US,D,20180126,000000,55.8687,55.8687,55.0387,55.5178,507308.1334588,0
+BC.US,D,20180129,000000,55.5178,56.3231,55.1738,55.3956,749813.7359501,0
+BC.US,D,20180130,000000,56.0156,59.6339,55.7761,58.5152,3231174.6541445,0
+BC.US,D,20180131,000000,58.5901,59.1548,57.9504,58.0904,1646108.258016,0
+BC.US,D,20180201,000000,57.422,57.422,54.751,55.6932,2929630.9406754,0
+BC.US,D,20180202,000000,54.7874,56.0629,53.6637,55.3522,1548354.6357922,0
+BC.US,D,20180205,000000,55.0467,55.646,53.8165,53.8254,1366193.894239,0
+BC.US,D,20180206,000000,52.7866,54.7332,52.1863,54.5263,1257097.5200308,0
+BC.US,D,20180207,000000,54.3331,54.6938,53.7693,53.9408,864971.07620085,0
+BC.US,D,20180208,000000,53.9693,54.065,52.204,52.4811,795515.48960796,0
+BC.US,D,20180209,000000,52.8625,53.4538,52.0335,52.9364,1580509.0041863,0
+BC.US,D,20180212,000000,53.306,53.6637,52.6229,53.2419,872342.85043337,0
+BC.US,D,20180213,000000,53.0379,53.7209,52.6753,53.1019,591688.87429538,0
+BC.US,D,20180214,000000,53.7308,55.2822,53.444,54.9432,1353719.9107282,0
+BC.US,D,20180215,000000,55.1551,55.5178,54.0373,54.6189,614755.85185531,0
+BC.US,D,20180216,000000,54.3794,54.7974,54.1586,54.6277,686708.26426518,0
+BC.US,D,20180220,000000,53.4046,54.3873,53.4046,53.4046,705037.25866165,0
+BC.US,D,20180221,000000,53.4715,55.0467,53.3957,54.2956,741415.22960593,0
+BC.US,D,20180222,000000,54.3144,54.6849,53.6372,53.6372,519523.40482675,0
+BC.US,D,20180223,000000,54.0275,54.6554,53.6637,54.609,518373.91126696,0
+BC.US,D,20180226,000000,54.6189,54.9569,53.8422,54.6554,565928.24677846,0
+BC.US,D,20180227,000000,54.6464,54.8712,53.1256,53.1346,557590.61387964,0
+BC.US,D,20180228,000000,53.4775,53.8324,52.8989,53.098,582611.62903548,0
+BC.US,D,20180301,000000,55.6962,58.0085,55.6962,56.5429,3165830.0542279,0
+BC.US,D,20180302,000000,56.0954,56.9213,54.8515,56.7932,1280718.4459434,0
+BC.US,D,20180305,000000,57.1816,58.1741,56.6247,56.7932,1473746.1120501,0
+BC.US,D,20180306,000000,56.7558,57.702,56.2808,57.1904,1234169.5368378,0
+BC.US,D,20180307,000000,56.8919,57.4881,56.6148,57.3235,830754.11256668,0
+BC.US,D,20180308,000000,57.6448,57.6448,56.1368,57.2091,909589.28253138,0
+BC.US,D,20180309,000000,57.6448,58.2963,57.1333,57.9799,1007571.1801752,0
+BC.US,D,20180312,000000,57.9996,58.4057,57.431,57.4407,507913.82424008,0
+BC.US,D,20180313,000000,57.6084,58.044,56.7124,56.8109,2424696.8715854,0
+BC.US,D,20180314,000000,57.1904,57.3313,56.2728,56.4099,971337.27638488,0
+BC.US,D,20180315,000000,56.6148,56.874,56.1605,56.2167,441559.73968804,0
+BC.US,D,20180316,000000,56.3102,57.3856,56.2264,57.1904,970517.51398743,0
+BC.US,D,20180319,000000,57.0061,57.0248,56.1605,56.9578,570611.44384112,0
+BC.US,D,20180320,000000,56.948,57.4143,56.3999,56.8829,555903.40488588,0
+BC.US,D,20180321,000000,56.6986,57.4053,56.392,56.8475,770099.81161473,0
+BC.US,D,20180322,000000,56.2905,56.874,55.4449,55.4922,536767.83733846,0
+BC.US,D,20180323,000000,55.706,55.7435,54.5193,54.5992,680464.67788658,0
+BC.US,D,20180326,000000,55.4262,55.8539,54.1911,54.888,823479.73584673,0
+BC.US,D,20180327,000000,55.1216,55.1216,54.1567,54.2947,872369.22892636,0
+BC.US,D,20180328,000000,54.1654,54.7332,53.651,54.2009,951177.00584065,0
+BC.US,D,20180329,000000,54.3409,55.6301,54.3409,55.1284,603520.64295758,0
+BC.US,D,20180402,000000,54.9816,55.0093,52.3637,53.1443,1131816.9258175,0
+BC.US,D,20180403,000000,53.2823,54.1744,53.1798,53.8225,709314.63275527,0
+BC.US,D,20180404,000000,53.2469,54.5263,52.7067,54.406,749906.06067556,0
+BC.US,D,20180405,000000,54.7233,55.4262,54.5726,55.231,807528.86404881,0
+BC.US,D,20180406,000000,54.7598,55.3453,53.8944,54.3134,378790.08651,0
+BC.US,D,20180409,000000,54.6751,54.8968,54.063,54.1567,572210.38633912,0
+BC.US,D,20180410,000000,54.8416,55.3078,54.5193,54.9718,366371.90365754,0
+BC.US,D,20180411,000000,54.5814,55.0861,54.3321,54.888,455571.7922514,0
+BC.US,D,20180412,000000,54.9896,55.6124,54.7982,55.3178,818865.5286888,0
+BC.US,D,20180413,000000,55.8638,56.1368,55.4075,55.8638,752943.64559878,0
+BC.US,D,20180416,000000,56.263,56.4857,55.8726,56.1506,379898.99777289,0
+BC.US,D,20180417,000000,56.4956,57.3856,56.3192,57.2278,805103.0572514,0
+BC.US,D,20180418,000000,57.2181,57.9376,56.8109,56.874,1851667.7374063,0
+BC.US,D,20180419,000000,56.5508,56.6602,54.0156,55.231,1618931.308337,0
+BC.US,D,20180420,000000,55.231,55.4162,54.6849,55.096,831453.14263085,0
+BC.US,D,20180423,000000,55.1127,55.2694,54.4238,54.7598,807447.69945502,0
+BC.US,D,20180424,000000,55.2132,55.8815,53.1256,53.3829,942454.85567868,0
+BC.US,D,20180425,000000,53.3651,54.3271,52.9758,53.9862,1306193.9828246,0
+BC.US,D,20180426,000000,56.1605,56.8829,54.7036,55.1284,1640831.544861,0
+BC.US,D,20180427,000000,55.1284,55.7159,54.751,55.2033,859411.30152507,0
+BC.US,D,20180430,000000,55.502,55.9573,55.4162,55.5848,837541.50172379,0
+BC.US,D,20180501,000000,55.6401,56.2167,55.2793,56.1693,843114.46564606,0
+BC.US,D,20180502,000000,55.7701,56.4857,55.4546,55.5207,753487.44837729,0
+BC.US,D,20180503,000000,55.3651,55.6026,54.0453,54.9718,782015.78854302,0
+BC.US,D,20180504,000000,54.6849,55.6598,54.3409,55.3178,633437.91223483,0
+BC.US,D,20180507,000000,55.5385,55.9289,55.1659,55.6883,700201.87798559,0
+BC.US,D,20180508,000000,55.6785,56.4956,55.502,55.6962,840674.45504474,0
+BC.US,D,20180509,000000,55.7337,56.3369,55.511,55.9673,1596582.6374323,0
+BC.US,D,20180510,000000,55.986,56.534,55.8775,56.2167,496748.61980452,0
+BC.US,D,20180511,000000,56.2442,56.9578,56.0294,56.6503,1920714.4573579,0
+BC.US,D,20180514,000000,56.7084,57.153,56.4483,56.5882,918700.00818622,0
+BC.US,D,20180515,000000,56.3743,57.3767,56.0865,56.6247,476054.69205601,0
+BC.US,D,20180516,000000,56.6897,58.2115,56.6799,57.904,526701.39859155,0
+BC.US,D,20180517,000000,57.8863,58.666,57.6547,58.1455,885830.37680924,0
+BC.US,D,20180518,000000,58.1357,58.528,57.9799,58.0085,623612.9381545,0
+BC.US,D,20180521,000000,58.3329,59.1805,58.1239,58.7055,596838.76777242,0
+BC.US,D,20180522,000000,58.801,58.9843,58.2125,58.2215,428901.10672642,0
+BC.US,D,20180523,000000,57.9898,58.2312,57.7652,57.9524,403110.04248684,0
+BC.US,D,20180524,000000,57.9612,58.2609,57.4961,58.1022,490259.51052965,0
+BC.US,D,20180525,000000,58.2509,58.9261,58.2038,58.4836,570734.20528926,0
+BC.US,D,20180529,000000,58.0924,59.0415,57.8597,58.325,1176238.308008,0
+BC.US,D,20180530,000000,58.7616,60.2056,58.4985,60.0655,1618826.8089226,0
+BC.US,D,20180531,000000,60.0942,60.0942,58.8384,59.2169,612100.7550804,0
+BC.US,D,20180601,000000,59.4792,60.5979,59.2543,60.5121,892121.64738671,0
+BC.US,D,20180604,000000,61.1084,62.4401,60.4579,61.9354,1510103.7918458,0
+BC.US,D,20180605,000000,61.9166,63.4099,61.5816,62.718,1464434.5040255,0
+BC.US,D,20180606,000000,62.6914,64.3689,62.6687,64.023,941573.20527844,0
+BC.US,D,20180607,000000,64.023,64.3866,63.2315,63.2867,983883.29347259,0
+BC.US,D,20180608,000000,63.0737,63.9856,62.924,63.9569,822590.98354453,0
+BC.US,D,20180611,000000,64.2467,64.3502,63.548,63.882,691635.96966669,0
+BC.US,D,20180612,000000,63.9659,64.1807,63.3528,63.7243,1019134.0911204,0
+BC.US,D,20180613,000000,64.0891,64.2744,62.8865,62.9693,786558.97668137,0
+BC.US,D,20180614,000000,63.1841,63.5814,62.6825,63.2867,829786.22478554,0
+BC.US,D,20180615,000000,63.0256,64.496,63.0256,64.0328,925401.15996241,0
+BC.US,D,20180618,000000,63.4809,63.9382,63.2098,63.2966,563366.48928642,0
+BC.US,D,20180619,000000,63.0737,63.1389,61.3697,62.3582,1761871.2890479,0
+BC.US,D,20180620,000000,62.5503,62.6727,61.6397,62.1966,579643.034017,0
+BC.US,D,20180621,000000,62.1147,62.2813,60.9113,61.0896,1085430.3458993,0
+BC.US,D,20180622,000000,61.1537,61.6289,60.9074,61.0622,1698117.51517,0
+BC.US,D,20180625,000000,59.8971,60.1582,57.2062,59.004,2058080.459589,0
+BC.US,D,20180626,000000,59.4043,60.0843,59.1085,59.7117,1089750.3314047,0
+BC.US,D,20180627,000000,59.6546,59.8369,57.9711,57.9799,1090931.2762446,0
+BC.US,D,20180628,000000,57.8863,58.521,57.7108,58.5122,559166.22155692,0
+BC.US,D,20180629,000000,58.53,61.1833,57.7552,60.0381,2382358.3757834,0
+BC.US,D,20180702,000000,59.8971,62.1591,59.8694,62.1306,1758022.0581867,0
+BC.US,D,20180703,000000,62.3937,62.6096,60.6689,60.8295,477084.46783994,0
+BC.US,D,20180705,000000,61.1459,61.4268,60.5879,61.2938,751372.0961512,0
+BC.US,D,20180706,000000,61.5816,62.0685,61.482,61.8802,519213.96481286,0
+BC.US,D,20180709,000000,62.3937,64.2467,61.9166,64.0043,1335753.1133316,0
+BC.US,D,20180710,000000,64.6568,64.8045,63.538,63.7046,525832.93743782,0
+BC.US,D,20180711,000000,63.0353,63.5577,62.1197,62.5997,719219.75687199,0
+BC.US,D,20180712,000000,62.7742,62.8964,61.7087,62.4203,1334216.0588365,0
+BC.US,D,20180713,000000,62.5316,63.472,62.445,62.9052,907443.49358262,0
+BC.US,D,20180716,000000,62.9605,63.2217,62.2538,63.1201,607570.75618854,0
+BC.US,D,20180717,000000,62.7368,63.1931,62.6362,63.0256,757730.32751855,0
+BC.US,D,20180718,000000,63.1754,63.6681,63.1754,63.4907,567873.15335756,0
+BC.US,D,20180719,000000,63.3341,63.7243,62.4401,62.6096,1309452.7412659,0
+BC.US,D,20180720,000000,62.4125,62.8412,62.0506,62.5899,1039490.1712471,0
+BC.US,D,20180723,000000,62.4125,62.575,62.163,62.3385,582457.41630724,0
+BC.US,D,20180724,000000,62.6362,62.9338,61.5816,61.8891,930732.6592181,0
+BC.US,D,20180725,000000,61.6013,61.7521,59.6448,61.3115,1529467.6348134,0
+BC.US,D,20180726,000000,60.5308,60.9547,57.5522,58.7055,2719577.9864603,0
+BC.US,D,20180727,000000,59.2446,59.7029,57.5236,58.0362,1120650.7068244,0
+BC.US,D,20180730,000000,58.2412,59.8694,57.8123,59.4792,1131428.3503245,0
+BC.US,D,20180731,000000,59.6279,60.5505,59.3687,59.8694,1174669.8022326,0
+BC.US,D,20180801,000000,59.833,60.0291,58.4166,58.8927,705557.72661944,0
+BC.US,D,20180802,000000,58.5684,59.2543,58.316,59.0415,690842.58576223,0
+BC.US,D,20180803,000000,59.3589,60.0655,59.0317,59.2346,383554.44816647,0
+BC.US,D,20180806,000000,59.1893,59.489,59.0317,59.1262,403522.96735783,0
+BC.US,D,20180807,000000,59.349,59.6201,59.0799,59.4693,550921.92794097,0
+BC.US,D,20180808,000000,59.5254,59.5254,58.7813,58.9656,401784.01593552,0
+BC.US,D,20180809,000000,58.9843,59.6832,58.9271,59.3126,592557.3354491,0
+BC.US,D,20180810,000000,58.8109,59.4693,58.388,58.6295,629628.24911301,0
+BC.US,D,20180813,000000,58.7055,59.4595,58.1189,58.8109,889725.26275456,0
+BC.US,D,20180814,000000,59.1805,59.6645,59.1352,59.4515,626444.56792094,0
+BC.US,D,20180815,000000,58.9468,59.0544,58.1721,58.6778,553470.49618651,0
+BC.US,D,20180816,000000,59.0799,59.833,58.9775,59.3776,918911.03613012,0
+BC.US,D,20180817,000000,59.284,60.6096,59.0415,60.4372,791745.39422563,0
+BC.US,D,20180820,000000,60.8305,61.1193,60.2697,60.2992,376338.91577703,0
+BC.US,D,20180821,000000,60.5979,61.9501,60.5595,61.7274,520397.95332501,0
+BC.US,D,20180822,000000,61.5215,61.9798,61.1193,61.2504,425420.16020952,0
+BC.US,D,20180823,000000,61.1282,61.3627,60.0281,60.1662,657900.92080825,0
+BC.US,D,20180824,000000,60.3445,61.1853,60.242,61.0729,643321.73064567,0
+BC.US,D,20180827,000000,61.343,62.3159,61.343,62.1453,510849.95342105,0
+BC.US,D,20180828,000000,62.2685,62.8097,62.2685,62.5967,539786.14567066,0
+BC.US,D,20180829,000000,62.781,62.781,61.7471,62.6066,464224.95250863,0
+BC.US,D,20180830,000000,62.4085,62.6973,61.4761,61.5392,836913.49067921,0
+BC.US,D,20180831,000000,61.5017,62.1453,61.2898,62.0271,759246.0763079,0
+BC.US,D,20180904,000000,61.7373,62.0546,61.3627,61.9305,334308.84543152,0
+BC.US,D,20180905,000000,61.8565,63.5193,61.8565,63.3518,727793.78165027,0
+BC.US,D,20180906,000000,63.3518,64.1442,63.1832,63.3331,804120.96566634,0
+BC.US,D,20180907,000000,63.0433,64.015,63.0433,63.7914,1231932.4377209,0
+BC.US,D,20180910,000000,63.7815,64.0338,63.4907,63.7815,571137.99914344,0
+BC.US,D,20180911,000000,63.949,64.4636,63.3616,64.2014,926890.53025876,0
+BC.US,D,20180912,000000,64.362,64.4803,63.6858,63.8475,543751.03607813,0
+BC.US,D,20180913,000000,63.9106,64.7149,63.8662,64.2211,619374.11724293,0
+BC.US,D,20180914,000000,64.2576,64.5759,63.9392,64.2014,507091.01817036,0
+BC.US,D,20180917,000000,64.0535,64.6035,63.8377,63.9106,566367.55014244,0
+BC.US,D,20180918,000000,64.2014,64.6597,63.3419,64.508,630832.52877362,0
+BC.US,D,20180919,000000,64.5858,65.2028,64.4537,64.641,558810.11190159,0
+BC.US,D,20180920,000000,64.8372,65.0334,63.0906,63.4345,941948.5915248,0
+BC.US,D,20180921,000000,63.4345,63.8929,63.1181,63.1654,1044601.5115422,0
+BC.US,D,20180924,000000,63.0059,63.2769,62.1276,62.3721,1128878.7675216,0
+BC.US,D,20180925,000000,62.7071,63.5864,62.0459,62.9772,1261692.4505976,0
+BC.US,D,20180926,000000,62.9772,63.3665,62.3346,62.8195,803727.31738638,0
+BC.US,D,20180927,000000,62.5099,63.1654,62.2685,62.4459,590283.71226508,0
+BC.US,D,20180928,000000,62.4912,63.3991,62.4174,62.5869,878908.05151494,0
+BC.US,D,20181001,000000,63.0059,63.4276,61.7915,62.1927,828664.12427614,0
+BC.US,D,20181002,000000,61.8664,62.1927,61.0088,61.343,678616.15426263,0
+BC.US,D,20181003,000000,61.4564,61.8378,61.0552,61.5479,448625.11757894,0
+BC.US,D,20181004,000000,61.3055,61.6436,59.1135,60.0006,730258.14162974,0
+BC.US,D,20181005,000000,60.2046,60.4095,58.8611,59.1135,514459.74873062,0
+BC.US,D,20181008,000000,58.9233,59.2899,57.9721,58.6433,857262.46890404,0
+BC.US,D,20181009,000000,58.6433,58.6433,56.7114,56.7401,773829.32470016,0
+BC.US,D,20181010,000000,56.5084,56.8967,55.6942,55.7593,765113.26188271,0
+BC.US,D,20181011,000000,55.2547,56.4119,55.2547,55.4509,954801.00495413,0
+BC.US,D,20181012,000000,56.4403,56.7982,54.9649,55.7031,756309.94712693,0
+BC.US,D,20181015,000000,55.4025,56.46,55.4025,55.9563,515044.13380603,0
+BC.US,D,20181016,000000,56.2176,57.7474,55.7781,57.702,989682.50370011,0
+BC.US,D,20181017,000000,57.7769,58.1978,57.0683,57.1875,997703.59468308,0
+BC.US,D,20181018,000000,56.9164,57.2822,55.0979,55.7681,1089033.039307,0
+BC.US,D,20181019,000000,55.6469,56.2452,54.8071,55.0703,982097.67240885,0
+BC.US,D,20181022,000000,55.3029,55.5651,52.9758,54.0325,1512770.0487524,0
+BC.US,D,20181023,000000,52.9206,54.2837,51.8768,53.9378,1113153.1274715,0
+BC.US,D,20181024,000000,53.9448,54.2188,52.2484,52.3124,1525696.5248735,0
+BC.US,D,20181025,000000,52.2947,53.7131,49.0539,49.5123,3542388.1144082,0
+BC.US,D,20181026,000000,48.7089,49.1948,46.713,47.2788,2364253.5985774,0
+BC.US,D,20181029,000000,47.5961,48.2496,45.1606,45.6741,1614383.0474116,0
+BC.US,D,20181030,000000,45.9629,48.1343,45.6652,47.8298,2161903.1643146,0
+BC.US,D,20181031,000000,48.5788,49.3269,47.8495,48.5503,1392738.7746435,0
+BC.US,D,20181101,000000,48.84,50.1391,48.1944,49.867,970601.72225351,0
+BC.US,D,20181102,000000,50.0455,50.9335,49.4187,49.7546,739804.11241886,0
+BC.US,D,20181105,000000,49.8847,50.2889,48.9435,49.532,841915.25877256,0
+BC.US,D,20181106,000000,49.3072,50.1962,49.3072,49.9134,614374.37826442,0
+BC.US,D,20181107,000000,50.2111,50.5856,49.3368,50.5659,798631.19545273,0
+BC.US,D,20181108,000000,50.4082,51.1739,50.0357,50.5205,1031349.3624883,0
+BC.US,D,20181109,000000,50.4831,50.557,48.5887,48.84,888179.07724253,0
+BC.US,D,20181112,000000,48.8115,49.4551,48.4753,48.6901,606921.4394381,0
+BC.US,D,20181113,000000,49.1032,50.1391,48.9514,49.1466,481487.64705396,0
+BC.US,D,20181114,000000,49.6788,50.2603,48.6449,49.1851,547508.95677139,0
+BC.US,D,20181115,000000,48.5887,50.7089,48.5118,50.3166,976517.60658462,0
+BC.US,D,20181116,000000,49.8119,50.2692,49.3546,49.7922,554832.03224763,0
+BC.US,D,20181119,000000,49.6521,49.8947,48.5354,48.7789,619176.27854552,0
+BC.US,D,20181120,000000,47.9549,49.0036,47.5143,47.8789,662336.5658598,0
+BC.US,D,20181121,000000,48.0486,49.8119,47.9184,49.3526,700006.06840304,0
+BC.US,D,20181123,000000,49.1002,50.3086,48.9307,49.8582,230114.81268925,0
+BC.US,D,20181126,000000,50.4476,51.8117,50.4476,51.4806,920580.99764769,0
+BC.US,D,20181127,000000,50.3737,51.1523,48.5453,48.8746,960750.36968019,0
+BC.US,D,20181128,000000,49.1731,50.0928,48.5167,50.0928,1131105.7210642,0
+BC.US,D,20181129,000000,49.877,50.3816,49.0323,49.2953,575074.48194309,0
+BC.US,D,20181130,000000,49.2766,50.0642,49.0036,49.7272,968585.79665482,0
+BC.US,D,20181203,000000,50.9385,52.0502,50.8714,51.1986,1122266.8967987,0
+BC.US,D,20181204,000000,51.246,51.246,48.1245,48.422,1192445.8628338,0
+BC.US,D,20181206,000000,47.6848,48.6587,47.0727,47.9372,1241836.5472803,0
+BC.US,D,20181207,000000,47.47,48.5453,46.024,46.4745,1108295.4265322,0
+BC.US,D,20181210,000000,46.6242,46.8875,45.4514,45.4888,1088156.4616938,0
+BC.US,D,20181211,000000,46.3128,47.0826,45.7973,46.0793,925153.6079513,0
+BC.US,D,20181212,000000,46.7534,48.1057,46.7534,46.8688,1411843.9054684,0
+BC.US,D,20181213,000000,46.8491,47.1024,44.1286,44.2222,1153080.02028,0
+BC.US,D,20181214,000000,43.8862,44.5722,43.4268,43.6723,901158.31034969,0
+BC.US,D,20181217,000000,43.4534,43.9424,42.3859,42.6482,1618008.0610826,0
+BC.US,D,20181218,000000,42.8906,43.6102,42.1365,42.2647,1524275.1299246,0
+BC.US,D,20181219,000000,42.1986,43.6142,42.0528,42.2825,1536729.8368442,0
+BC.US,D,20181220,000000,42.2273,43.6723,42.0941,42.9862,1296256.3928703,0
+BC.US,D,20181221,000000,43.0158,43.1095,40.2008,40.4827,2506161.7743894,0
+BC.US,D,20181224,000000,40.1091,40.8937,39.3028,39.9485,455784.84931014,0
+BC.US,D,20181226,000000,39.9937,42.1515,39.8372,42.1318,761281.27849761,0
+BC.US,D,20181227,000000,41.6271,43.0158,41.3924,42.9961,1695178.3423167,0
+BC.US,D,20181228,000000,43.1342,45.0383,42.798,43.2672,833975.33238339,0
+BC.US,D,20181231,000000,43.5756,44.1483,43.2672,43.5481,868582.90062526,0
+BC.US,D,20190102,000000,42.9961,44.4371,42.724,43.828,709051.86238282,0
+BC.US,D,20190103,000000,43.6142,43.7274,42.0854,42.1889,912732.38142656,0
+BC.US,D,20190104,000000,42.6856,44.0221,42.6856,43.7274,971474.24163693,0
+BC.US,D,20190107,000000,44.0172,44.5328,43.4485,43.8763,710077.57993706,0
+BC.US,D,20190108,000000,44.167,45.1053,43.5955,44.9251,809632.04158584,0
+BC.US,D,20190109,000000,45.0295,46.2872,45.0029,45.9492,843498.98290922,0
+BC.US,D,20190110,000000,45.5352,46.0437,45.1606,45.9766,477545.07690978,0
+BC.US,D,20190111,000000,45.817,45.8821,45.0581,45.7598,622802.30677385,0
+BC.US,D,20190114,000000,45.4051,46.3611,45.2631,45.817,913943.76298913,0
+BC.US,D,20190115,000000,45.8544,45.9718,45.2444,45.7333,914659.02597205,0
+BC.US,D,20190116,000000,45.9107,46.7534,45.6672,46.0526,772222.26574278,0
+BC.US,D,20190117,000000,45.6771,47.1585,45.6771,46.6618,606970.13819438,0
+BC.US,D,20190118,000000,47.2068,48.1245,46.8775,47.197,1136731.4419725,0
+BC.US,D,20190122,000000,47.0727,47.1211,45.7421,45.9304,984442.31461244,0
+BC.US,D,20190123,000000,46.0437,46.2872,45.0966,45.5056,945638.53687075,0
+BC.US,D,20190124,000000,45.4986,46.7435,45.4986,46.0437,935675.58298094,0
+BC.US,D,20190125,000000,46.6242,47.1683,46.2024,46.8096,1114373.6400509,0
+BC.US,D,20190128,000000,46.5947,47.2591,46.4646,46.8491,920129.51959464,0
+BC.US,D,20190129,000000,46.71,46.8972,45.9492,46.2586,891510.88381831,0
+BC.US,D,20190130,000000,46.3227,48.2249,45.8357,47.54,1586288.9378228,0
+BC.US,D,20190131,000000,47.3645,47.7045,45.9402,47.1782,2455199.5404955,0
+BC.US,D,20190201,000000,46.7258,47.0442,44.3652,45.2444,2174809.3492874,0
+BC.US,D,20190204,000000,45.3686,46.9979,45.3686,46.8875,2258227.2751299,0
+BC.US,D,20190205,000000,47.0343,47.6266,45.8741,46.71,1486127.7708353,0
+BC.US,D,20190206,000000,46.5947,47.1585,46.1738,46.1936,1154630.2640218,0
+BC.US,D,20190207,000000,45.9304,46.5868,45.7894,46.2398,1282579.1442564,0
+BC.US,D,20190208,000000,46.1068,46.4341,45.273,46.0339,1112562.6550516,0
+BC.US,D,20190211,000000,46.2123,46.4359,44.8146,45.2631,1499776.6118414,0
+BC.US,D,20190212,000000,45.6209,46.0615,45.1606,45.6297,1499266.2894578,0
+BC.US,D,20190213,000000,45.6484,46.2961,45.5056,45.9766,1140421.3873184,0
+BC.US,D,20190214,000000,45.7795,47.2284,45.5933,46.9062,1333233.9672513,0
+BC.US,D,20190215,000000,47.2778,48.422,46.6903,48.2161,1642007.4169139,0
+BC.US,D,20190219,000000,48.3127,49.0036,47.7676,48.6587,1144184.3807988,0
+BC.US,D,20190220,000000,48.7041,49.3526,48.6212,49.0224,1235405.2677785,0
+BC.US,D,20190221,000000,49.0323,49.8847,48.6587,48.8459,641525.9640077,0
+BC.US,D,20190222,000000,48.8746,49.7369,48.7888,49.7272,751046.42321854,0
+BC.US,D,20190225,000000,51.5811,52.0995,50.1865,50.6122,1175350.5702632,0
+BC.US,D,20190226,000000,50.2545,50.6595,49.7172,49.7272,1070097.3395718,0
+BC.US,D,20190227,000000,49.6985,49.877,49.0293,49.3033,744697.322868,0
+BC.US,D,20190228,000000,49.2746,49.7546,48.9367,49.6424,650898.44547755,0
+BC.US,D,20190301,000000,49.8857,50.6695,49.5674,50.4496,731360.96554809,0
+BC.US,D,20190304,000000,50.5925,51.1395,49.595,49.7172,847064.13769219,0
+BC.US,D,20190305,000000,49.8119,49.9617,49.2432,49.6236,703349.03511045,0
+BC.US,D,20190306,000000,49.8857,50.1184,49.5575,49.802,829081.10737683,0
+BC.US,D,20190307,000000,49.5575,49.7596,48.3542,49.0293,794195.55040118,0
+BC.US,D,20190308,000000,48.4654,48.8419,47.9933,48.7848,566803.80983416,0
+BC.US,D,20190311,000000,48.9464,49.3693,48.5887,49.2935,500758.15073858,0
+BC.US,D,20190312,000000,49.4442,50.1234,49.1417,49.802,552644.64644453,0
+BC.US,D,20190313,000000,49.9055,50.6122,49.6788,49.9055,1046565.6947123,0
+BC.US,D,20190314,000000,49.6708,50.3205,49.5674,49.8493,1363033.5478675,0
+BC.US,D,20190315,000000,49.9903,50.4042,49.391,49.4718,1063671.1328571,0
+BC.US,D,20190318,000000,49.5575,49.877,49.3378,49.8306,732582.49268489,0
+BC.US,D,20190319,000000,50.0947,50.6969,49.4344,49.5753,1080023.7693943,0
+BC.US,D,20190320,000000,49.3773,49.6521,47.8722,48.3806,824873.73774536,0
+BC.US,D,20190321,000000,48.2191,49.1899,48.013,48.8795,670116.19217619,0
+BC.US,D,20190322,000000,48.4457,48.4457,46.7889,46.8076,909417.82232697,0
+BC.US,D,20190325,000000,46.7504,47.0914,46.4025,46.8174,584707.70467054,0
+BC.US,D,20190326,000000,47.0432,47.7055,46.3927,46.9229,590072.68432119,0
+BC.US,D,20190327,000000,46.9959,47.0057,46.092,46.6873,794153.95354685,0
+BC.US,D,20190328,000000,46.6391,47.3822,46.5839,47.052,533072.8192054,0
+BC.US,D,20190329,000000,47.3074,47.6858,46.8274,47.3743,662651.0786608,0
+BC.US,D,20190401,000000,47.6563,48.1737,47.4403,47.9391,495294.75901794,0
+BC.US,D,20190402,000000,47.8722,47.8722,47.2157,47.5695,474167.61524999,0
+BC.US,D,20190403,000000,48.1086,48.1826,47.541,47.676,653970.52535315,0
+BC.US,D,20190404,000000,47.5981,48.7661,47.5794,48.5975,695121.9889707,0
+BC.US,D,20190405,000000,48.8519,49.3329,48.5788,49.2481,335078.89451527,0
+BC.US,D,20190408,000000,49.3506,49.6985,49.0391,49.2284,604946.09613631,0
+BC.US,D,20190409,000000,48.9652,49.0874,48.013,48.155,299966.07667695,0
+BC.US,D,20190410,000000,48.3068,49.1998,48.0229,49.0194,733445.88105151,0
+BC.US,D,20190411,000000,49.0578,49.3417,48.635,48.7286,1113425.0288608,0
+BC.US,D,20190412,000000,49.0775,49.7872,48.8519,49.6788,874136.5879565,0
+BC.US,D,20190415,000000,49.5575,50.3293,49.5575,50.1036,559271.73552887,0
+BC.US,D,20190416,000000,50.2249,50.8074,49.9104,50.4595,578242.94477382,0
+BC.US,D,20190417,000000,50.4496,50.9977,50.4239,50.4595,730895.28369113,0
+BC.US,D,20190418,000000,50.3845,50.4338,49.7172,50.075,862731.94796919,0
+BC.US,D,20190422,000000,49.6611,49.7922,48.9918,49.4157,594461.6597313,0
+BC.US,D,20190423,000000,49.4157,50.4417,49.0775,50.2929,1500121.561365,0
+BC.US,D,20190424,000000,50.4989,51.5446,50.2929,51.2805,1379490.6838194,0
+BC.US,D,20190425,000000,46.1294,48.4832,45.6514,45.6514,4775502.5115265,0
+BC.US,D,20190426,000000,45.3124,48.1914,44.9565,47.4867,2942072.4583485,0
+BC.US,D,20190429,000000,47.6266,48.6074,47.4306,47.8051,1242016.123944,0
+BC.US,D,20190430,000000,48.0801,48.4457,47.6563,48.2004,1398568.4215937,0
+BC.US,D,20190501,000000,48.1914,48.7001,48.0032,48.0614,936731.73725786,0
+BC.US,D,20190502,000000,48.1452,48.7415,47.7874,48.6824,713083.71358018,0
+BC.US,D,20190503,000000,48.908,49.7823,48.4921,49.6788,874245.14560071,0
+BC.US,D,20190506,000000,49.396,50.8467,48.6636,50.3017,2947196.98789,0
+BC.US,D,20190507,000000,49.6708,49.7872,47.9766,48.2378,1783330.1930931,0
+BC.US,D,20190508,000000,48.0899,49.0293,47.3912,47.5507,1643979.7165434,0
+BC.US,D,20190509,000000,47.0146,48.2378,46.6391,48.1826,1027777.1058033,0
+BC.US,D,20190510,000000,47.8248,48.4921,46.987,48.436,937876.15803054,0
+BC.US,D,20190513,000000,47.052,47.3772,46.2073,47.1201,1800602.0186553,0
+BC.US,D,20190514,000000,47.2235,47.5064,46.9506,47.2491,757525.38691919,0
+BC.US,D,20190515,000000,46.7327,47.0235,46.2073,46.6391,1154559.2450021,0
+BC.US,D,20190516,000000,47.0333,47.4306,45.9905,46.0653,1182651.3254762,0
+BC.US,D,20190517,000000,45.4158,45.5006,44.2015,44.2951,1662751.0579761,0
+BC.US,D,20190520,000000,43.9945,44.2094,43.5481,43.9561,1711443.7269157,0
+BC.US,D,20190521,000000,44.2686,45.062,44.165,45.062,713846.66076197,0
+BC.US,D,20190522,000000,44.6924,45.1093,43.9364,44.3997,1147859.1077834,0
+BC.US,D,20190523,000000,43.9561,43.9561,42.6305,43.0572,1319154.9538982,0
+BC.US,D,20190524,000000,43.1312,43.1312,40.8266,40.9174,1800073.434238,0
+BC.US,D,20190528,000000,40.873,41.4673,39.8982,40.3536,1631003.5271084,0
+BC.US,D,20190529,000000,40.1731,40.2392,39.3402,39.7671,1297917.2233711,0
+BC.US,D,20190530,000000,40.0885,40.7508,39.8352,40.3249,1297257.7610465,0
+BC.US,D,20190531,000000,40.0224,40.0224,38.9243,39.2191,1485980.660009,0
+BC.US,D,20190603,000000,38.9243,39.979,38.7854,39.426,1146290.6020081,0
+BC.US,D,20190604,000000,40.0322,41.1057,39.8706,40.8453,1201187.2895868,0
+BC.US,D,20190605,000000,41.0909,41.4023,39.8795,41.2889,1099360.2193115,0
+BC.US,D,20190606,000000,41.1548,41.3176,39.8352,40.39,1526326.565033,0
+BC.US,D,20190607,000000,40.5329,41.1548,40.3249,40.8917,2067707.5949719,0
+BC.US,D,20190610,000000,41.1835,42.036,41.0061,41.1007,1739520.5890283,0
+BC.US,D,20190611,000000,41.3086,41.7522,41.1204,41.5442,1443410.8451146,0
+BC.US,D,20190612,000000,41.6122,41.903,41.2032,41.6852,1280238.5602825,0
+BC.US,D,20190613,000000,41.7818,42.6777,41.7138,42.1592,1163582.7187186,0
+BC.US,D,20190614,000000,42.0173,42.4234,41.6388,42.309,989227.98197478,0
+BC.US,D,20190617,000000,42.6777,42.933,42.0647,42.5377,905395.10214642,0
+BC.US,D,20190618,000000,42.8581,43.9275,42.6215,43.5579,1893694.7640796,0
+BC.US,D,20190619,000000,43.4998,43.8309,43.2839,43.7294,852111.56086956,0
+BC.US,D,20190620,000000,44.4272,44.8747,44.1631,44.6737,1343684.9232615,0
+BC.US,D,20190621,000000,44.5515,44.72,44.1149,44.4844,1336052.4077713,0
+BC.US,D,20190624,000000,44.4548,44.5613,43.0474,43.1232,1282864.2348922,0
+BC.US,D,20190625,000000,43.1312,43.5294,42.3859,42.6876,2457618.245391,0
+BC.US,D,20190626,000000,42.727,42.8847,42.2165,42.8384,1131238.6280866,0
+BC.US,D,20190627,000000,41.9789,42.8482,41.3934,41.97,2164541.0136134,0
+BC.US,D,20190628,000000,42.3377,43.8506,42.309,43.3893,1863597.9181384,0
+BC.US,D,20190701,000000,42.8946,43.8309,42.4333,43.002,1333371.9470608,0
+BC.US,D,20190702,000000,42.9231,43.1105,42.593,42.9044,1864354.7779757,0
+BC.US,D,20190703,000000,43.1706,43.5195,42.8768,43.4633,321218.01100788,0
+BC.US,D,20190705,000000,43.1706,43.3893,42.7073,42.7467,898500.16990251,0
+BC.US,D,20190708,000000,42.5082,42.8482,41.7226,42.1218,1312184.944405,0
+BC.US,D,20190709,000000,41.8567,41.9414,41.4023,41.7522,1161710.860274,0
+BC.US,D,20190710,000000,42.1308,42.319,41.5442,42.2913,930952.81817881,0
+BC.US,D,20190711,000000,42.3377,42.3958,41.5876,42.2066,897204.58007386,0
+BC.US,D,20190712,000000,42.3377,43.6733,42.1061,43.6249,974840.54316507,0
+BC.US,D,20190715,000000,43.6733,43.9364,43.2563,43.757,633808.22569407,0
+BC.US,D,20190716,000000,43.7008,45.1193,43.691,44.9664,967831.98048985,0
+BC.US,D,20190717,000000,44.5998,44.8747,44.0962,44.1149,1046874.1201687,0
+BC.US,D,20190718,000000,44.1828,44.4451,43.7659,44.1828,927793.48636486,0
+BC.US,D,20190719,000000,44.4745,45.138,43.1706,43.2267,2048161.1316683,0
+BC.US,D,20190722,000000,41.1745,41.7226,40.599,41.0346,2861163.5330121,0
+BC.US,D,20190723,000000,41.347,43.2927,41.2505,43.0572,1996143.758055,0
+BC.US,D,20190724,000000,42.9625,44.4085,42.8107,44.2587,2113550.3721116,0
+BC.US,D,20190725,000000,45.2109,47.1812,43.7097,44.1336,4027629.6239257,0
+BC.US,D,20190726,000000,44.5613,45.7136,44.2291,45.2503,1843663.8938995,0
+BC.US,D,20190729,000000,45.062,45.4395,44.6835,45.1557,1568525.0519107,0
+BC.US,D,20190730,000000,44.9468,45.7234,44.2774,45.7046,1012028.1309327,0
+BC.US,D,20190731,000000,45.6771,46.7347,45.4395,46.4793,2335038.4030366,0
+BC.US,D,20190801,000000,46.3473,46.6311,45.198,45.8269,2993396.8892424,0
+BC.US,D,20190802,000000,45.3931,45.6771,44.5515,44.8452,1426302.3632976,0
+BC.US,D,20190805,000000,43.9078,44.1049,42.793,42.9823,1715710.955435,0
+BC.US,D,20190806,000000,43.275,43.7294,42.9527,43.691,1126150.6226123,0
+BC.US,D,20190807,000000,43.0306,44.4648,42.6215,44.3997,966914.82057983,0
+BC.US,D,20190808,000000,44.7101,45.817,44.3622,45.6475,1121201.611505,0
+BC.US,D,20190809,000000,45.2986,45.7598,44.9535,45.3754,1013402.8562402,0
+BC.US,D,20190812,000000,45.1557,45.2591,43.9462,43.9748,630240.02723884,0
+BC.US,D,20190813,000000,43.9364,45.62,43.6339,44.1149,849435.15838878,0
+BC.US,D,20190814,000000,43.0956,43.1312,41.6999,41.8833,1280425.2388483,0
+BC.US,D,20190815,000000,41.903,41.903,40.6276,40.7114,1233433.9827063,0
+BC.US,D,20190816,000000,41.0346,41.8833,40.6276,41.7226,1422688.5097583,0
+BC.US,D,20190819,000000,42.5594,43.0542,42.3702,42.8818,892814.59010633,0
+BC.US,D,20190820,000000,42.5968,43.0365,41.5245,42.8059,1053621.9415865,0
+BC.US,D,20190821,000000,43.3292,43.8802,43.3194,43.4427,984765.95843025,0
+BC.US,D,20190822,000000,43.5569,44.2716,42.939,44.1937,887641.36180856,0
+BC.US,D,20190823,000000,43.6821,43.757,41.8015,41.9523,980508.87548506,0
+BC.US,D,20190826,000000,42.6353,43.0079,41.4801,41.5718,965996.64611239,0
+BC.US,D,20190827,000000,42.0567,42.0754,40.7172,40.869,780200.74531401,0
+BC.US,D,20190828,000000,40.6315,42.0716,40.4423,41.9996,784471.01750568,0
+BC.US,D,20190829,000000,42.6068,44.0044,42.5407,43.8319,1060685.2903624,0
+BC.US,D,20190830,000000,44.2903,45.2384,44.1356,44.2716,1001613.6989897,0
+BC.US,D,20190903,000000,43.899,43.899,42.4608,42.9103,763638.09539027,0
+BC.US,D,20190904,000000,45.3055,45.8279,44.6697,44.7821,1402428.8125867,0
+BC.US,D,20190905,000000,45.6287,47.5449,45.542,46.9122,1536368.6544018,0
+BC.US,D,20190906,000000,46.9209,47.5843,46.3315,46.986,857893.52362089,0
+BC.US,D,20190909,000000,47.5193,49.0973,47.0964,49.0677,1180858.6025105,0
+BC.US,D,20190910,000000,49.0096,50.4821,48.4684,50.3874,1661047.6160635,0
+BC.US,D,20190911,000000,50.5117,51.6372,49.3614,51.5861,1067874.4442589,0
+BC.US,D,20190912,000000,51.793,52.0118,50.0563,51.1385,1188608.8066616,0
+BC.US,D,20190913,000000,51.384,51.8571,50.766,50.9967,837700.78723913,0
+BC.US,D,20190916,000000,50.5876,51.3514,50.2742,51.11,911666.08157542,0
+BC.US,D,20190917,000000,50.7946,51.3938,50.3697,51.2815,842130.34494615,0
+BC.US,D,20190918,000000,51.0508,51.2815,50.3027,50.6742,829146.03905189,0
+BC.US,D,20190919,000000,50.8044,51.2913,50.5777,50.8439,988853.61028585,0
+BC.US,D,20190920,000000,51.0607,51.4707,49.6848,49.6945,1656513.558942,0
+BC.US,D,20190923,000000,49.3052,50.0819,49.1514,49.4187,936247.79336728,0
+BC.US,D,20190924,000000,49.6473,49.9794,48.3749,48.4497,839046.09038148,0
+BC.US,D,20190925,000000,48.3649,49.7035,48.3649,49.5527,830056.09705993,0
+BC.US,D,20190926,000000,49.5043,49.7232,48.9257,49.0381,601176.00075398,0
+BC.US,D,20190927,000000,49.2668,49.7035,48.9257,49.1514,563691.14766165,0
+BC.US,D,20190930,000000,49.2579,50.1962,49.186,49.5142,548652.36298665,0
+BC.US,D,20191001,000000,49.799,50.5876,48.8006,48.9257,417131.22606699,0
+BC.US,D,20191002,000000,48.564,48.631,47.5005,47.8602,688849.99498427,0
+BC.US,D,20191003,000000,47.6523,48.356,46.8934,48.2891,675718.57826373,0
+BC.US,D,20191004,000000,48.3462,48.906,48.1353,48.8775,354830.29841819,0
+BC.US,D,20191007,000000,48.772,49.0677,48.1737,48.6222,423783.6790869,0
+BC.US,D,20191008,000000,48.155,48.6694,47.7657,48.0702,570550.57039577,0
+BC.US,D,20191009,000000,48.6025,49.0184,48.3363,48.706,547858.97908218,0
+BC.US,D,20191010,000000,49.0283,49.875,48.7918,49.2096,409003.60655464,0
+BC.US,D,20191011,000000,50.008,51.0952,50.008,50.7473,728392.3705296,0
+BC.US,D,20191014,000000,50.5117,51.2352,50.0563,50.9789,513155.02788517,0
+BC.US,D,20191015,000000,51.0902,52.3302,50.7296,52.2504,795938.56005318,0
+BC.US,D,20191016,000000,51.9457,52.7057,51.927,52.6663,767169.7697783,0
+BC.US,D,20191017,000000,51.5288,51.7566,50.7473,51.0508,1509950.5936751,0
+BC.US,D,20191018,000000,50.969,52.3056,50.7118,52.0395,1084926.1108603,0
+BC.US,D,20191021,000000,52.5726,53.1236,51.9457,51.9921,1020131.4010668,0
+BC.US,D,20191022,000000,52.6012,54.0719,52.3736,53.79,1393931.8941725,0
+BC.US,D,20191023,000000,53.7022,54.7589,52.7816,54.6623,1433504.7064405,0
+BC.US,D,20191024,000000,55.4596,56.2117,53.0665,55.4793,1610107.7024328,0
+BC.US,D,20191025,000000,55.5178,57.1412,55.4793,55.9169,2132423.1692866,0
+BC.US,D,20191028,000000,56.2866,57.5907,56.2501,57.0683,1158370.9372388,0
+BC.US,D,20191029,000000,56.7144,56.9717,56.3546,56.537,1210434.9804937,0
+BC.US,D,20191030,000000,56.5921,56.5921,55.5937,56.0688,910203.08977206,0
+BC.US,D,20191031,000000,55.8322,56.1545,54.7974,55.3285,1360740.6480926,0
+BC.US,D,20191101,000000,55.7267,56.0204,55.2606,55.8608,1047904.9105101,0
+BC.US,D,20191104,000000,56.5271,57.5335,55.8125,57.0012,1683502.8154976,0
+BC.US,D,20191105,000000,57.3255,58.8996,57.0909,57.4547,1140514.7266013,0
+BC.US,D,20191106,000000,57.4744,57.9641,57.1697,57.6833,992586.16704355,0
+BC.US,D,20191107,000000,58.2923,59.1204,57.6439,57.8646,806581.26741612,0
+BC.US,D,20191108,000000,57.6261,58.2826,57.5995,57.7996,537132.06345317,0
+BC.US,D,20191111,000000,57.3984,57.9208,57.1648,57.4172,449848.67383057,0
+BC.US,D,20191112,000000,57.4744,57.7602,56.8839,56.9026,868788.85578205,0
+BC.US,D,20191113,000000,56.5547,57.0535,56.2688,56.3162,647475.32873375,0
+BC.US,D,20191114,000000,56.0974,56.7735,55.7366,55.9742,835802.55030147,0
+BC.US,D,20191115,000000,56.3989,56.875,55.9259,56.2778,1532619.8647253,0
+BC.US,D,20191118,000000,56.0777,56.2216,55.3158,56.1831,774071.80392416,0
+BC.US,D,20191119,000000,56.2591,56.5084,55.2664,55.4763,713575.77393014,0
+BC.US,D,20191120,000000,55.097,55.6479,54.5046,54.7036,1164914.8326144,0
+BC.US,D,20191121,000000,54.8091,55.1808,54.3419,55.0683,1184785.9542934,0
+BC.US,D,20191122,000000,55.3729,55.5247,54.9806,55.0093,699719.96320987,0
+BC.US,D,20191125,000000,55.6479,56.9747,55.5395,56.6198,1165435.3005723,0
+BC.US,D,20191126,000000,56.5734,56.9203,56.0294,56.459,689798.60617438,0
+BC.US,D,20191127,000000,56.8228,56.8326,56.3359,56.601,534142.16272881,0
+BC.US,D,20191129,000000,56.4985,56.6287,55.983,56.0589,318619.72944863,0
+BC.US,D,20191202,000000,56.2019,56.6877,55.3443,55.4182,730933.83687318,0
+BC.US,D,20191203,000000,54.6849,55.2467,54.1793,55.1808,627414.48481693,0
+BC.US,D,20191204,000000,55.4666,56.6779,55.4666,55.9446,788580.98962458,0
+BC.US,D,20191205,000000,56.0777,56.4296,55.4951,56.2216,798638.29735468,0
+BC.US,D,20191206,000000,57.0515,57.5335,56.7853,57.0219,739650.91424804,0
+BC.US,D,20191209,000000,56.7065,56.9253,56.2216,56.4887,819533.10747287,0
+BC.US,D,20191210,000000,56.4296,56.7261,55.4853,56.6779,706981.15068333,0
+BC.US,D,20191211,000000,57.0988,57.155,55.983,56.5468,665946.36116937,0
+BC.US,D,20191212,000000,56.61,58.1367,56.1535,58.0332,759755.38413404,0
+BC.US,D,20191213,000000,57.9761,58.3289,56.877,56.945,547023.99832339,0
+BC.US,D,20191216,000000,57.4792,57.7464,57.1352,57.3196,756377.92247425,0
+BC.US,D,20191217,000000,57.2308,57.4123,56.8326,56.9056,865075.57561538,0
+BC.US,D,20191218,000000,57.0416,57.2505,56.7558,56.7853,1208115.7022258,0
+BC.US,D,20191219,000000,56.7558,57.9474,56.5182,57.6596,2031726.3159799,0
+BC.US,D,20191220,000000,58.0815,58.9568,58.0717,58.7291,2389931.0323856,0
+BC.US,D,20191223,000000,58.7389,58.9271,58.0815,58.6699,470296.0641254,0
+BC.US,D,20191224,000000,58.9094,58.9094,58.2235,58.4422,329197.50513652,0
+BC.US,D,20191226,000000,58.4915,58.8759,57.6991,57.8982,231403.30061593,0
+BC.US,D,20191227,000000,58.2629,58.3377,57.7926,57.9761,252148.97079299,0
+BC.US,D,20191230,000000,58.042,58.042,57.2802,57.3373,368684.08002362,0
+BC.US,D,20191231,000000,57.1639,57.7089,57.1639,57.2121,567879.24070209,0
+BC.US,D,20200102,000000,57.6794,57.8617,56.6385,57.2308,565106.45526617,0
+BC.US,D,20200103,000000,56.3733,56.5231,55.8865,56.2778,419912.1279623,0
+BC.US,D,20200106,000000,55.6775,56.0964,54.9609,55.4763,828317.14563763,0
+BC.US,D,20200107,000000,55.1896,55.7347,54.5617,54.6454,647277.49003634,0
+BC.US,D,20200108,000000,54.6179,55.3897,54.6179,55.1058,387345.84925468,0
+BC.US,D,20200109,000000,55.3897,55.4085,54.8367,55.0683,378844.87261082,0
+BC.US,D,20200110,000000,55.161,55.2467,54.0266,54.1881,548992.23972322,0
+BC.US,D,20200113,000000,54.1881,55.4085,54.0363,55.3995,685413.68899396,0
+BC.US,D,20200114,000000,55.3256,56.7853,55.2664,56.3733,490550.68850994,0
+BC.US,D,20200115,000000,56.2403,56.7952,56.2067,56.601,431666.7902604,0
+BC.US,D,20200116,000000,57.2308,57.7956,56.3448,56.5557,503158.59360042,0
+BC.US,D,20200117,000000,56.7558,56.7853,56.0195,56.0392,434111.87364883,0
+BC.US,D,20200121,000000,55.9052,56.4296,55.8007,56.1063,437557.31065594,0
+BC.US,D,20200122,000000,56.2019,57.4123,55.7149,57.3097,908624.43842251,0
+BC.US,D,20200123,000000,57.8055,60.0134,57.7562,59.9108,1217524.7077628,0
+BC.US,D,20200124,000000,59.9207,60.4362,58.9863,59.559,744852.55015365,0
+BC.US,D,20200127,000000,58.186,58.8129,57.7089,58.4521,1133364.1258869,0
+BC.US,D,20200128,000000,58.7192,59.8635,58.7093,59.7503,475661.04377605,0
+BC.US,D,20200129,000000,59.9986,60.4362,59.4555,60.0371,832272.90502829,0
+BC.US,D,20200130,000000,61.2947,61.8378,58.9271,60.0281,1494966.5951008,0
+BC.US,D,20200131,000000,60.1228,61.8949,59.5107,59.9503,1353681.3575462,0
+BC.US,D,20200203,000000,60.4077,61.2858,59.0829,59.3697,781632.28583728,0
+BC.US,D,20200204,000000,60.3416,60.4273,58.3377,58.385,1012494.827347,0
+BC.US,D,20200205,000000,59.1785,60.1405,59.1302,60.0281,441681.48657875,0
+BC.US,D,20200206,000000,60.1779,60.4934,59.1962,59.559,610270.49349005,0
+BC.US,D,20200207,000000,59.0731,59.4929,58.2629,58.7192,645329.53978497,0
+BC.US,D,20200210,000000,58.5694,60.1228,58.2913,60.1031,523691.20671873,0
+BC.US,D,20200211,000000,60.5505,61.2474,60.313,61.0295,872505.17962099,0
+BC.US,D,20200212,000000,62.0025,63.261,61.8565,62.4666,636664.20483865,0
+BC.US,D,20200213,000000,62.0025,62.2971,61.5382,61.7354,527902.63457989,0
+BC.US,D,20200214,000000,61.9235,62.171,61.5422,61.9334,346357.72938216,0
+BC.US,D,20200218,000000,62.3365,62.3365,61.5244,61.9137,415305.02270634,0
+BC.US,D,20200219,000000,62.0025,62.0823,61.5619,61.7836,461416.65756292,0
+BC.US,D,20200220,000000,61.7451,62.8214,61.7451,62.7248,590559.67188404,0
+BC.US,D,20200221,000000,62.3562,62.3562,60.7624,60.7724,488215.17732314,0
+BC.US,D,20200224,000000,58.6433,59.0277,57.7739,58.051,721713.53901671,0
+BC.US,D,20200225,000000,58.1278,58.1613,55.9179,56.2137,757243.33995571,0
+BC.US,D,20200226,000000,56.604,57.2081,55.5917,55.6578,799239.92990628,0
+BC.US,D,20200227,000000,54.1457,55.0457,51.9527,51.9694,753573.68575821,0
+BC.US,D,20200228,000000,49.5398,51.5801,48.9741,50.9385,1041824.6678766,0
+BC.US,D,20200302,000000,51.1198,51.8581,50.1805,51.732,1032652.0542189,0
+BC.US,D,20200303,000000,52.9571,53.8787,50.2869,51.3859,1266468.9869432,0
+BC.US,D,20200304,000000,52.1903,52.7846,50.7345,52.7185,584210.57153348,0
+BC.US,D,20200305,000000,51.11,51.1385,47.3418,47.673,1062899.0546586,0
+BC.US,D,20200306,000000,45.9679,47.8732,45.7855,46.7415,1124182.3812125,0
+BC.US,D,20200309,000000,41.8882,43.5067,40.2235,40.3092,1158328.325827,0
+BC.US,D,20200310,000000,42.2352,42.8078,39.2181,42.6165,1312072.3285311,0
+BC.US,D,20200311,000000,41.0849,42.2155,39.4763,39.983,798644.38469922,0
+BC.US,D,20200312,000000,36.337,36.7382,33.6728,35.1109,1008222.5260405,0
+BC.US,D,20200313,000000,37.4843,39.907,34.4781,39.8409,1099062.9539866,0
+BC.US,D,20200316,000000,34.6782,36.6761,31.1367,31.5004,1134364.4795056,0
+BC.US,D,20200317,000000,32.3096,32.3146,28.1019,28.7249,1590564.2828015,0
+BC.US,D,20200318,000000,26.6086,28.854,25.2494,27.0018,1504384.7316547,0
+BC.US,D,20200319,000000,26.789,30.8499,25.0671,29.9509,1579445.7480074,0
+BC.US,D,20200320,000000,30.639,31.6532,26.0241,26.2548,2031003.951095,0
+BC.US,D,20200323,000000,26.1198,27.3548,24.1464,25.8034,1649009.8922445,0
+BC.US,D,20200324,000000,27.8733,30.2083,26.9142,29.815,1790489.9248243,0
+BC.US,D,20200325,000000,30.5345,35.7427,29.5233,33.6541,1653353.2125706,0
+BC.US,D,20200326,000000,34.277,36.7471,34.0759,35.9034,1109259.2560837,0
+BC.US,D,20200327,000000,34.1439,35.5849,32.8123,34.1154,903368.01641609,0
+BC.US,D,20200330,000000,34.1154,34.766,33.4688,34.4101,800798.29010738,0
+BC.US,D,20200331,000000,33.9705,34.345,32.2575,33.867,1159006.0501853,0
+BC.US,D,20200401,000000,32.0947,32.6595,29.673,29.9312,2058988.4884822,0
+BC.US,D,20200402,000000,28.8688,30.1787,27.5805,28.2931,1437879.4780467,0
+BC.US,D,20200403,000000,28.0438,28.647,24.52,25.5737,1198308.990179,0
+BC.US,D,20200406,000000,27.0394,28.8391,27.0295,28.0921,1598771.0377928,0
+BC.US,D,20200407,000000,30.1688,31.597,28.8294,29.0009,1600186.3453973,0
+BC.US,D,20200408,000000,29.3468,33.8424,28.7909,32.9089,1168886.8249239,0
+BC.US,D,20200409,000000,33.7319,37.8017,33.036,36.615,1907668.2634608,0
+BC.US,D,20200413,000000,36.2878,36.3941,33.2431,33.8473,666971.06416618,0
+BC.US,D,20200414,000000,34.8054,36.825,34.3825,36.3567,1049353.6985096,0
+BC.US,D,20200415,000000,34.3352,34.7857,32.9474,34.009,697984.05545982,0
+BC.US,D,20200416,000000,34.0187,34.2957,32.6398,34.1912,704333.15581037,0
+BC.US,D,20200417,000000,35.8944,37.4232,35.2163,37.2083,896493.37532063,0
+BC.US,D,20200420,000000,36.1724,37.2163,35.2824,36.2681,873511.62058419,0
+BC.US,D,20200421,000000,35.4253,35.8678,34.688,35.5801,629911.31063392,0
+BC.US,D,20200422,000000,35.6737,36.6613,34.9857,36.3469,656047.32439719,0
+BC.US,D,20200423,000000,37.0062,41.6221,36.3075,40.386,3213132.7794986,0
+BC.US,D,20200424,000000,41.4763,42.6165,39.4379,41.3914,1481506.4617754,0
+BC.US,D,20200427,000000,41.9079,44.5032,41.5728,44.0989,1092346.5838492,0
+BC.US,D,20200428,000000,45.3557,46.0733,43.2691,44.4066,877228.95898055,0
+BC.US,D,20200429,000000,45.8821,48.15,45.4612,46.6479,1431727.2018362,0
+BC.US,D,20200430,000000,46.6765,47.1851,45.0976,45.6909,1403168.4249478,0
+BC.US,D,20200501,000000,44.4942,44.5081,41.2575,42.2815,992404.5612649,0
+BC.US,D,20200504,000000,41.9178,43.8615,41.0189,42.2155,837756.58789738,0
+BC.US,D,20200505,000000,43.3746,45.1014,43.0868,43.6516,920667.23502862,0
+BC.US,D,20200506,000000,44.1769,44.2557,43.0109,43.1804,680078.13150858,0
+BC.US,D,20200507,000000,44.0989,44.9625,43.2967,43.7383,623068.12081857,0
+BC.US,D,20200508,000000,45.1448,48.2318,44.3503,47.9116,1338500.5348321,0
+BC.US,D,20200511,000000,46.9348,48.4852,45.0689,48.0081,1203555.2666111,0
+BC.US,D,20200512,000000,48.2181,48.7248,44.7427,44.7427,809853.21510396,0
+BC.US,D,20200513,000000,44.377,44.7801,42.2815,43.2396,980468.29318817,0
+BC.US,D,20200514,000000,41.842,44.0261,40.9597,44.0064,1496146.5253833,0
+BC.US,D,20200515,000000,43.5549,49.0411,43.0434,48.428,2485447.5554925,0
+BC.US,D,20200518,000000,51.5959,52.9029,50.4013,51.6412,1703019.8566359,0
+BC.US,D,20200519,000000,51.0074,53.0852,50.5748,51.0834,990093.39945625,0
+BC.US,D,20200520,000000,51.4687,52.824,50.6241,51.7181,691964.68627162,0
+BC.US,D,20200521,000000,51.7181,52.7757,51.2677,51.5466,1026732.1116581,0
+BC.US,D,20200522,000000,51.4786,51.8453,50.5649,51.1712,707846.56816478,0
+BC.US,D,20200526,000000,54.2385,55.3226,52.8545,54.9126,1633906.1758945,0
+BC.US,D,20200527,000000,57.1067,57.2555,54.7205,56.0668,1344544.2533984,0
+BC.US,D,20200528,000000,57.2702,57.2702,54.8358,55.23,1036069.0836182,0
+BC.US,D,20200529,000000,54.9511,55.0831,52.209,52.9206,1172866.9336928,0
+BC.US,D,20200601,000000,53.2488,55.2881,52.6988,54.7697,658563.4268052,0
+BC.US,D,20200602,000000,55.7781,56.5163,55.2783,55.3375,656069.64466048,0
+BC.US,D,20200603,000000,56.5863,59.8379,56.536,59.6172,1446297.2609819,0
+BC.US,D,20200604,000000,59.2997,61.1903,57.9622,61.1093,1067510.2181442,0
+BC.US,D,20200605,000000,64.0033,64.8312,58.7714,59.2209,1136164.3043732,0
+BC.US,D,20200608,000000,60.6186,62.445,59.9641,60.8482,1029430.8344022,0
+BC.US,D,20200609,000000,59.4061,60.9931,57.433,60.252,1101815.4482741,0
+BC.US,D,20200610,000000,60.2814,60.3011,56.7608,57.3196,1126201.3504834,0
+BC.US,D,20200611,000000,54.3163,54.8751,52.6229,52.9029,1121921.9472749,0
+BC.US,D,20200612,000000,55.2981,56.3832,52.5855,54.8259,836243.8827803,0
+BC.US,D,20200615,000000,52.8063,55.8372,51.6886,55.8273,758168.6163251,0
+BC.US,D,20200616,000000,58.597,58.9813,56.6533,58.0588,842848.65160134,0
+BC.US,D,20200617,000000,58.5605,59.5778,57.6064,58.5792,1357184.6243264,0
+BC.US,D,20200618,000000,57.7897,58.6344,57.5492,57.703,997454.01355712,0
+BC.US,D,20200619,000000,58.6925,59.0701,57.2161,57.7996,1681160.2024089,0
+BC.US,D,20200622,000000,57.9622,60.6086,56.952,60.521,966527.2596444,0
+BC.US,D,20200623,000000,61.3489,62.0329,60.3485,61.2434,1377522.4424196,0
+BC.US,D,20200624,000000,60.6086,60.7921,58.1741,59.7817,1230911.7929537,0
+BC.US,D,20200625,000000,59.4929,61.5885,59.2032,61.5412,1244109.1559068,0
+BC.US,D,20200626,000000,60.8482,61.5027,59.7049,59.9927,1535361.1988812,0
+BC.US,D,20200629,000000,59.9542,62.2241,58.4925,60.9931,1026843.7129746,0
+BC.US,D,20200630,000000,60.4845,62.2341,60.3002,61.5786,839298.71517971,0
+BC.US,D,20200701,000000,61.7738,62.7051,61.1952,62.0713,863172.2658906,0
+BC.US,D,20200702,000000,63.1191,63.9569,61.4652,62.3514,696757.45553592,0
+BC.US,D,20200706,000000,64.3611,64.437,62.7909,63.3114,749081.22549099,0
+BC.US,D,20200707,000000,62.8698,63.1379,61.6564,61.6564,592149.48336522,0
+BC.US,D,20200708,000000,61.618,62.302,61.1557,62.2538,627585.94502135,0
+BC.US,D,20200709,000000,62.0329,62.5229,59.905,60.2717,554546.94161188,0
+BC.US,D,20200710,000000,60.2233,62.3612,59.8379,61.8299,643028.52355054,0
+BC.US,D,20200713,000000,62.5316,63.5233,61.0425,61.3588,817075.84939536,0
+BC.US,D,20200714,000000,61.0602,63.4849,59.4732,63.3882,704006.4683203,0
+BC.US,D,20200715,000000,65.2827,65.7745,64.3512,64.8993,810621.23507286,0
+BC.US,D,20200716,000000,64.4754,64.8412,63.61,64.2921,378659.20860249,0
+BC.US,D,20200717,000000,64.7721,64.9377,63.5133,63.9175,441495.82257042,0
+BC.US,D,20200720,000000,63.9746,64.503,62.6293,63.7253,636710.87448009,0
+BC.US,D,20200721,000000,64.503,65.3703,63.9273,64.3315,838491.12747133,0
+BC.US,D,20200722,000000,63.8978,65.7548,63.8978,65.4768,676587.03941745,0
+BC.US,D,20200723,000000,66.7849,68.56,63.8603,64.8706,1618453.451791,0
+BC.US,D,20200724,000000,64.5917,64.7415,63.5046,64.5227,624109.05673414,0
+BC.US,D,20200727,000000,64.6685,67.4955,64.2536,67.4186,787403.08845695,0
+BC.US,D,20200728,000000,67.3437,68.42,66.6024,66.6695,856871.86429633,0
+BC.US,D,20200729,000000,68.3244,69.7181,68.1815,69.6244,1269268.1508721,0
+BC.US,D,20200730,000000,68.6032,71.1808,66.0445,66.5433,2450795.3467241,0
+BC.US,D,20200731,000000,66.7651,66.842,63.2158,64.437,1505516.9777383,0
+BC.US,D,20200803,000000,64.8706,67.3732,64.3413,66.7651,1136810.5774514,0
+BC.US,D,20200804,000000,66.3807,66.9534,64.7721,65.8129,852493.03446045,0
+BC.US,D,20200805,000000,65.6878,66.7355,65.2127,65.947,542751.69701688,0
+BC.US,D,20200806,000000,65.7548,65.9953,62.1847,62.4252,1042018.4483443,0
+BC.US,D,20200807,000000,62.2735,63.061,60.0508,61.4357,1310171.0479211,0
+BC.US,D,20200810,000000,61.9255,63.4276,61.2514,61.7541,947550.97761232,0
+BC.US,D,20200811,000000,62.581,62.9418,61.0227,61.4751,1471421.7609949,0
+BC.US,D,20200812,000000,62.2044,62.2044,60.6846,60.9931,820828.6973015,0
+BC.US,D,20200813,000000,60.8581,63.1961,60.6086,62.3514,812425.11817021,0
+BC.US,D,20200814,000000,61.9255,62.8974,61.5696,62.2241,492553.42486212,0
+BC.US,D,20200817,000000,62.4637,63.5814,61.9196,63.3399,665349.80140488,0
+BC.US,D,20200818,000000,62.9752,63.3399,62.2538,62.3868,667659.94865612,0
+BC.US,D,20200819,000000,62.3316,62.8599,61.96,62.2438,744740.94883717,0
+BC.US,D,20200820,000000,61.4071,61.9157,60.5308,60.5792,513534.47236122,0
+BC.US,D,20200821,000000,60.243,60.9635,59.5107,60.0026,955306.25455059,0
+BC.US,D,20200824,000000,60.9005,61.827,60.4944,61.0542,556603.44950747,0
+BC.US,D,20200825,000000,61.209,61.4228,58.5744,59.5758,1284202.4361325,0
+BC.US,D,20200826,000000,59.3845,60.6205,59.1903,59.491,606855.49320562,0
+BC.US,D,20200827,000000,59.625,60.4667,58.8247,59.1903,924025.42009738,0
+BC.US,D,20200828,000000,59.7897,60.6067,59.2229,59.9739,514216.25494919,0
+BC.US,D,20200831,000000,60.1849,60.1849,59.2199,59.771,810396.00332504,0
+BC.US,D,20200901,000000,59.5284,61.7224,59.1539,61.6633,771185.3880569,0
+BC.US,D,20200902,000000,62.2429,62.3602,60.244,61.5185,677637.10634983,0
+BC.US,D,20200903,000000,61.5372,61.827,57.569,58.1968,854180.24345421,0
+BC.US,D,20200904,000000,59.2673,59.3707,54.8466,57.153,853087.56511009,0
+BC.US,D,20200908,000000,56.4089,59.3648,55.1433,57.6744,891340.43817131,0
+BC.US,D,20200909,000000,58.1574,58.4965,56.2826,58.0707,1085666.7377788,0
+BC.US,D,20200910,000000,58.5349,60.795,58.2452,60.1277,1269362.5047124,0
+BC.US,D,20200911,000000,60.3781,60.523,58.1869,58.796,952365.05258251,0
+BC.US,D,20200914,000000,59.2189,61.1173,58.796,60.8127,670354.61317051,0
+BC.US,D,20200915,000000,61.2769,62.1837,58.7074,58.7863,713889.27217372,0
+BC.US,D,20200916,000000,58.9478,60.9005,58.4176,59.9247,1181997.950496,0
+BC.US,D,20200917,000000,58.7863,59.8281,58.1771,59.1638,678869.79361827,0
+BC.US,D,20200918,000000,59.6448,59.6448,56.8306,57.8676,1196013.0467316,0
+BC.US,D,20200921,000000,56.2176,56.6306,54.5647,56.3989,876346.2940229,0
+BC.US,D,20200922,000000,56.9795,59.7994,56.6897,59.4043,1177329.9717947,0
+BC.US,D,20200923,000000,59.761,60.6492,56.5458,56.5823,1203673.9698296,0
+BC.US,D,20200924,000000,56.1683,57.9357,55.6853,56.5547,899631.40142869,0
+BC.US,D,20200925,000000,56.5724,58.3023,56.1388,56.7972,733654.87988056,0
+BC.US,D,20200928,000000,57.8587,58.6877,56.7578,57.3186,745753.4771449,0
+BC.US,D,20200929,000000,57.6744,58.0707,56.0904,56.5636,694694.86029578,0
+BC.US,D,20200930,000000,56.7578,58.3023,56.3704,56.8909,1248357.1078351,0
+BC.US,D,20201001,000000,57.4911,58.3594,56.7233,58.2255,725761.62313283,0
+BC.US,D,20201002,000000,56.9795,61.5085,56.9597,60.0026,797000.80167463,0
+BC.US,D,20201005,000000,60.7073,62.6677,60.6973,62.1542,569403.10595082,0
+BC.US,D,20201006,000000,62.4637,63.3331,60.5042,60.717,836176.9219904,0
+BC.US,D,20201007,000000,61.5658,63.4592,61.3144,62.4835,526025.70334811,0
+BC.US,D,20201008,000000,63.0925,63.7007,60.447,61.209,685777.91510867,0
+BC.US,D,20201009,000000,61.7421,62.6106,60.4854,60.717,647991.73846183,0
+BC.US,D,20201012,000000,61.6337,61.6337,59.3796,59.491,559651.18000492,0
+BC.US,D,20201013,000000,58.9578,61.7077,58.9578,61.4613,494926.47467355,0
+BC.US,D,20201014,000000,61.7983,62.9476,61.1656,61.2769,574859.39576949,0
+BC.US,D,20201015,000000,60.4569,62.6391,59.8182,62.4735,498775.70553485,0
+BC.US,D,20201016,000000,62.4164,62.6874,61.0542,61.6535,890156.44965916,0
+BC.US,D,20201019,000000,62.0506,62.3405,60.3298,60.6205,819884.14434108,0
+BC.US,D,20201020,000000,62.581,64.435,62.1837,62.8905,679227.93238845,0
+BC.US,D,20201021,000000,63.063,63.402,59.3944,59.9838,1099453.5585944,0
+BC.US,D,20201022,000000,60.3298,61.7324,58.9873,60.3781,590795.04920607,0
+BC.US,D,20201023,000000,60.929,61.5282,58.4374,60.4766,733281.52274906,0
+BC.US,D,20201026,000000,59.1638,60.1376,58.3979,59.7039,723738.59563219,0
+BC.US,D,20201027,000000,60.0982,62.3681,59.4437,61.0542,756489.52379073,0
+BC.US,D,20201028,000000,59.8754,62.6776,58.9104,62.2231,1263233.5633226,0
+BC.US,D,20201029,000000,64.2221,66.0958,60.9586,61.4416,1861839.6901251,0
+BC.US,D,20201030,000000,60.8127,63.4493,60.2046,61.5282,1210254.3892725,0
+BC.US,D,20201102,000000,62.1069,63.402,61.0168,62.1443,1111419.2488363,0
+BC.US,D,20201103,000000,63.266,66.2595,62.5909,65.7775,1485461.2066087,0
+BC.US,D,20201104,000000,65.0334,66.8686,63.8752,65.8543,827832.18718963,0
+BC.US,D,20201105,000000,66.8489,69.2538,66.1638,68.0464,1041480.7329103,0
+BC.US,D,20201106,000000,68.278,68.7797,66.6566,66.9948,970417.0728026,0
+BC.US,D,20201109,000000,68.2593,69.4855,61.3341,61.9827,2116996.823676,0
+BC.US,D,20201110,000000,62.1345,66.9563,61.4228,66.3086,1261428.6656678,0
+BC.US,D,20201111,000000,66.4437,68.9167,65.4394,68.0948,971944.99628102,0
+BC.US,D,20201112,000000,67.3811,68.3174,66.0091,66.8587,740554.88491157,0
+BC.US,D,20201113,000000,67.5841,69.1573,67.5053,68.0563,608707.06050185,0
+BC.US,D,20201116,000000,68.8191,69.0892,68.0948,68.8291,743942.49214559,0
+BC.US,D,20201117,000000,68.21,71.0506,67.4373,69.9498,616108.25689962,0
+BC.US,D,20201118,000000,69.3593,71.0212,68.3471,68.4338,558059.33940888,0
+BC.US,D,20201119,000000,68.5196,69.8532,68.0001,69.7841,452926.84105071,0
+BC.US,D,20201120,000000,69.9024,72.3547,69.9024,71.5041,969799.20733224,0
+BC.US,D,20201123,000000,71.097,75.6763,71.097,74.867,855609.75486264,0
+BC.US,D,20201124,000000,75.972,76.4935,73.5494,74.0825,678425.41746719,0
+BC.US,D,20201125,000000,73.908,74.402,71.5474,73.7336,692415.14976724,0
+BC.US,D,20201127,000000,73.7336,74.5872,73.2585,73.8599,266024.05810429,0
+BC.US,D,20201130,000000,74.0925,74.3546,71.4656,72.3478,927108.66010462,0
+BC.US,D,20201201,000000,73.1708,73.6262,71.3976,73.4232,698147.39920485,0
+BC.US,D,20201202,000000,72.474,73.3414,71.6114,71.854,678323.96172493,0
+BC.US,D,20201203,000000,72.3952,73.6854,71.5623,72.9293,747500.54502661,0
+BC.US,D,20201204,000000,73.4232,74.5094,72.0127,72.8998,869801.38408979,0
+BC.US,D,20201207,000000,72.9392,73.5109,70.9896,72.2217,761597.82041345,0
+BC.US,D,20201208,000000,71.6214,73.4517,71.4558,73.2201,555773.54153579,0
+BC.US,D,20201209,000000,73.6459,74.2185,71.65,72.2414,516298.12678034,0
+BC.US,D,20201210,000000,71.4843,72.8318,71.1266,72.2315,398431.91821129,0
+BC.US,D,20201211,000000,72.0077,72.8712,70.8309,71.4942,643935.53788633,0
+BC.US,D,20201214,000000,72.4443,73.297,71.3976,71.4942,553801.24190627,0
+BC.US,D,20201215,000000,72.2502,74.3635,71.4025,74.3447,735751.97007305,0
+BC.US,D,20201216,000000,74.8296,74.9204,72.9392,73.986,593705.81445147,0
+BC.US,D,20201217,000000,74.392,76.3023,73.7435,76.1662,969262.50645569,0
+BC.US,D,20201218,000000,76.5743,79.4819,76.5556,78.8896,2009395.9071088,0
+BC.US,D,20201221,000000,77.3007,79.2335,76.4915,78.86,878988.20155132,0
+BC.US,D,20201222,000000,79.1901,81.0905,78.3563,80.0536,860583.11534816,0
+BC.US,D,20201223,000000,80.4804,81.4207,79.2001,79.4337,589576.56574155,0
+BC.US,D,20201224,000000,79.7441,80.1601,78.6864,78.9872,394098.74345942,0
+BC.US,D,20201228,000000,80.1304,80.3148,77.5048,77.8912,755989.34698139,0
+BC.US,D,20201229,000000,77.8812,78.6086,74.945,75.6615,700533.63826278,0
+BC.US,D,20201230,000000,75.9918,77.6339,75.6231,75.8469,276989.39472762,0
+BC.US,D,20201231,000000,75.8567,75.8567,73.8983,73.8983,642935.18426767,0
+BC.US,D,20210104,000000,75.4585,76.254,73.5394,74.1693,778687.0256395,0
+BC.US,D,20210105,000000,74.1299,76.4865,74.1299,76.2638,541116.23045167,0
+BC.US,D,20210106,000000,76.4668,79.9472,76.4668,79.3262,792204.98873805,0
+BC.US,D,20210107,000000,79.9955,82.0988,79.8486,81.1388,670980.59510024,0
+BC.US,D,20210108,000000,81.061,81.2738,78.1149,78.9675,594494.12556882,0
+BC.US,D,20210111,000000,78.0577,82.3206,77.6102,82.1757,519797.33533085,0
+BC.US,D,20210112,000000,82.9031,87.0222,82.8746,85.6561,759888.2911564,0
+BC.US,D,20210113,000000,85.248,85.8788,83.7085,84.0278,389512.94390933,0
+BC.US,D,20210114,000000,85.6078,88.0206,84.8705,86.3155,666831.05524186,0
+BC.US,D,20210115,000000,85.3948,86.0642,83.4847,85.248,544662.10864361,0
+BC.US,D,20210119,000000,85.6758,86.3155,84.5009,85.8788,589400.03275001,0
+BC.US,D,20210120,000000,87.3139,88.3626,86.8872,88.0887,786990.16358596,0
+BC.US,D,20210121,000000,88.5637,89.7356,87.2361,87.6817,819926.75575284,0
+BC.US,D,20210122,000000,87.2844,88.7086,86.4111,87.168,658727.78510766,0
+BC.US,D,20210125,000000,88.6614,91.4231,86.5274,87.1385,1215639.6600715,0
+BC.US,D,20210126,000000,88.0787,90.9864,87.4775,89.8539,1100376.8058489,0
+BC.US,D,20210127,000000,88.5834,91.0742,87.3041,88.6417,1710098.4237732,0
+BC.US,D,20210128,000000,88.4277,90.0758,82.0397,84.8114,2130875.969217,0
+BC.US,D,20210129,000000,84.3668,85.6364,82.2822,83.804,845633.61172634,0
+BC.US,D,20210201,000000,85.2006,85.3456,82.4861,84.2299,708255.43480609,0
+BC.US,D,20210202,000000,85.113,85.2973,81.2069,84.1441,973804.68003661,0
+BC.US,D,20210203,000000,84.5206,85.1909,82.2103,84.9582,399605.76114922,0
+BC.US,D,20210204,000000,85.2381,87.2064,84.6675,86.1992,405656.58161754,0
+BC.US,D,20210205,000000,87.2361,87.5269,86.4693,86.8969,700325.65399114,0
+BC.US,D,20210208,000000,88.205,89.5721,87.4775,89.0871,851791.97528145,0
+BC.US,D,20210209,000000,89.4252,89.7159,87.1483,88.8446,647975.50554308,0
+BC.US,D,20210210,000000,89.5721,90.6622,87.6047,87.7782,790835.33621756,0
+BC.US,D,20210211,000000,87.7288,89.2517,86.6063,87.925,746853.25739099,0
+BC.US,D,20210212,000000,87.5466,89.2035,87.3238,88.8062,546180.90110522,0
+BC.US,D,20210216,000000,89.1068,90.1132,88.0887,89.4153,515208.49210848,0
+BC.US,D,20210217,000000,88.7086,89.0773,87.3711,87.7288,490208.78265853,0
+BC.US,D,20210218,000000,87.5751,87.8472,85.1416,86.3648,418141.72525989,0
+BC.US,D,20210219,000000,86.8772,89.6401,86.8772,88.5253,490684.61008971,0
+BC.US,D,20210222,000000,87.5042,88.4662,86.1134,87.0764,680706.14255316,0
+BC.US,D,20210223,000000,85.9104,88.3203,85.0253,88.0778,741604.95184394,0
+BC.US,D,20210224,000000,88.0089,92.6463,87.377,92.3457,668365.06606482,0
+BC.US,D,20210225,000000,92.3161,92.3161,87.0951,87.2705,1005451.7697193,0
+BC.US,D,20210226,000000,86.9413,88.4662,84.7236,85.9104,829184.59223393,0
+BC.US,D,20210301,000000,87.5337,91.3926,87.445,90.0411,817732.26804778,0
+BC.US,D,20210302,000000,90.3429,90.5174,86.6299,87.9033,661017.64121044,0
+BC.US,D,20210303,000000,88.9521,90.8091,86.6496,88.409,510528.33871809,0
+BC.US,D,20210304,000000,88.6898,89.03,83.1299,86.2888,736111.12340065,0
+BC.US,D,20210305,000000,88.2425,90.8189,85.2973,90.5074,602103.30623822,0
+BC.US,D,20210308,000000,91.3738,96.2439,90.5271,93.0751,859612.18389475,0
+BC.US,D,20210309,000000,94.6294,95.1263,92.9578,93.279,720126.77120778,0
+BC.US,D,20210310,000000,94.7961,96.6984,94.037,96.1661,792878.65486666,0
+BC.US,D,20210311,000000,97.404,101.896,97.0266,101.197,976070.18676125,0
+BC.US,D,20210312,000000,101.118,102.075,99.6789,100.705,435312.09507975,0
+BC.US,D,20210315,000000,100.93,104.361,100.498,104.253,836400.12462339,0
+BC.US,D,20210316,000000,104.844,104.844,100.32,100.536,610393.25493819,0
+BC.US,D,20210317,000000,100.084,100.585,98.5158,100.291,739590.0408027,0
+BC.US,D,20210318,000000,100.044,100.565,96.6904,97.1655,538366.77983645,0
+BC.US,D,20210319,000000,97.541,98.6834,96.2538,96.6234,1612184.5014769,0
+BC.US,D,20210322,000000,97.057,98.368,95.5057,96.3129,725905.69028683,0
+BC.US,D,20210323,000000,94.6196,96.0409,90.5074,91.3926,710946.0410908,0
+BC.US,D,20210324,000000,93.0553,94.5822,87.9132,88.1843,872462.56820923,0
+BC.US,D,20210325,000000,87.0369,92.8317,86.2791,92.5015,666127.96694801,0
+BC.US,D,20210326,000000,93.4437,94.5999,90.7903,94.4155,723137.97763803,0
+BC.US,D,20210329,000000,93.6389,95.8447,91.3353,91.5582,479369.2511556,0
+BC.US,D,20210330,000000,92.3654,94.9301,91.4024,94.524,904940.58042109,0
+BC.US,D,20210331,000000,94.8926,95.2612,92.2097,92.7143,632116.95847063,0
+BC.US,D,20210401,000000,93.8912,94.5732,92.8798,94.2125,424603.44148435,0
+BC.US,D,20210405,000000,95.2711,95.8447,92.5399,94.2223,475002.59600878,0
+BC.US,D,20210406,000000,94.3958,97.5794,94.0173,94.4452,465103.5592366,0
+BC.US,D,20210407,000000,94.2617,96.107,93.5216,94.6383,742254.26859441,0
+BC.US,D,20210408,000000,95.2514,96.1267,93.6872,95.9226,637967.91112668,0
+BC.US,D,20210409,000000,96.0113,96.9152,95.486,96.652,521661.07731614,0
+BC.US,D,20210412,000000,97.0216,99.6202,96.7398,99.4814,763091.2489395,0
+BC.US,D,20210413,000000,99.7575,100.782,97.8979,100.615,772195.88724979,0
+BC.US,D,20210414,000000,100.675,101.946,99.2556,99.66,515302.84594878,0
+BC.US,D,20210415,000000,100.241,100.565,98.0547,99.8172,439863.39967748,0
+BC.US,D,20210416,000000,100.358,102.744,99.8073,102.153,467560.81731411,0
+BC.US,D,20210419,000000,102.31,103.149,100.675,102.055,582472.63466859,0
+BC.US,D,20210420,000000,102.133,102.656,98.4567,99.2843,467654.15659698,0
+BC.US,D,20210421,000000,99.107,100.812,98.3779,100.201,419835.02159819,0
+BC.US,D,20210422,000000,100.852,102.981,99.3536,100.044,548939.48273724,0
+BC.US,D,20210423,000000,100.271,103.03,99.8371,101.611,667132.37879637,0
+BC.US,D,20210426,000000,104.991,105.168,102.143,103.256,939661.77909429,0
+BC.US,D,20210427,000000,104.243,105.919,102.971,104.104,717486.89279421,0
+BC.US,D,20210428,000000,103.178,104.064,101.867,102.518,570247.21772641,0
+BC.US,D,20210429,000000,103.02,106.135,100.378,102.705,1159710.1530366,0
+BC.US,D,20210430,000000,102.952,104.498,101.808,104.144,970394.7525393,0
+BC.US,D,20210503,000000,106.145,108.717,105.308,107.771,811087.93148725,0
+BC.US,D,20210504,000000,108.106,109.161,105.395,109.071,675421.3129389,0
+BC.US,D,20210505,000000,109.841,110.797,108.944,109.388,382210.15958155,0
+BC.US,D,20210506,000000,109.674,112.137,107.83,111.99,634719.29825956,0
+BC.US,D,20210507,000000,112.187,112.876,110.166,112.67,606029.64346364,0
+BC.US,D,20210510,000000,112.808,114.355,110.512,111.635,926031.20012183,0
+BC.US,D,20210511,000000,109.437,110.738,106.706,108.53,775306.52030745,0
+BC.US,D,20210512,000000,107.771,108.826,102.882,103.149,963257.3410714,0
+BC.US,D,20210513,000000,103.957,107.347,103.957,106.638,777943.35504875,0
+BC.US,D,20210514,000000,107.85,108.027,105.218,105.819,580071.17724932,0
+BC.US,D,20210517,000000,105.238,105.425,101.906,103.405,594175.55453813,0
+BC.US,D,20210518,000000,103.927,104.184,101.946,102.045,398949.3424968,0
+BC.US,D,20210519,000000,99.9943,101.512,98.8806,100.142,1132465.2280105,0
+BC.US,D,20210520,000000,100.201,100.201,97.1852,98.5948,778601.80281602,0
+BC.US,D,20210521,000000,99.1961,99.2843,96.7752,96.8728,649230.51307482,0
+BC.US,D,20210524,000000,97.5894,97.7509,96.1601,96.2194,923453.20971103,0
+BC.US,D,20210525,000000,96.6678,97.5115,95.9068,96.2685,688940.29059487,0
+BC.US,D,20210526,000000,96.443,98.8017,96.443,98.6145,632510.60675058,0
+BC.US,D,20210527,000000,99.4814,100.33,98.3779,99.5705,642678.50123975,0
+BC.US,D,20210528,000000,100.291,100.408,98.0063,99.6978,445031.55518813,0
+BC.US,D,20210601,000000,100.438,101.315,99.5307,101.256,676101.06641204,0
+BC.US,D,20210602,000000,101.65,102.192,96.1601,96.6194,1189414.3652552,0
+BC.US,D,20210603,000000,96.2391,97.0285,94.727,94.727,797965.64578351,0
+BC.US,D,20210604,000000,95.5264,95.5559,93.2742,94.7567,731868.24425938,0
+BC.US,D,20210607,000000,94.9508,94.9803,92.0352,93.1953,1066208.5409711,0
+BC.US,D,20210608,000000,93.4782,94.4245,91.2762,94.3752,899488.34883211,0
+BC.US,D,20210609,000000,94.4047,94.5812,92.1525,93.1569,768588.12105508,0
+BC.US,D,20210610,000000,93.557,94.7073,91.4694,91.5877,851733.13095094,0
+BC.US,D,20210611,000000,92.0845,94.385,91.6745,94.2795,667293.69342657,0
+BC.US,D,20210614,000000,94.3278,94.3949,92.4551,93.2347,912678.60988316,0
+BC.US,D,20210615,000000,93.4299,94.3555,92.7084,93.6645,371104.81403391,0
+BC.US,D,20210616,000000,93.5472,93.84,90.9431,92.0746,565371.25475346,0
+BC.US,D,20210617,000000,91.364,91.9484,88.4139,90.3882,825631.61214004,0
+BC.US,D,20210618,000000,89.8914,92.2314,89.1975,91.4891,1250113.3067337,0
+BC.US,D,20210621,000000,92.4354,94.2204,92.0065,93.2446,862055.23816834,0
+BC.US,D,20210622,000000,92.9815,94.8542,91.6745,94.385,442511.39455044,0
+BC.US,D,20210623,000000,94.4836,94.9025,93.0012,93.9277,510754.58502333,0
+BC.US,D,20210624,000000,95.5658,95.9365,94.2598,95.1854,777490.86243828,0
+BC.US,D,20210625,000000,95.3904,97.4434,94.7861,96.5515,1352726.6590116,0
+BC.US,D,20210628,000000,96.8333,97.0285,94.25,94.3652,625454.3598765,0
+BC.US,D,20210629,000000,94.8345,96.9792,94.8305,96.0724,558605.17130222,0
+BC.US,D,20210630,000000,95.5846,97.4139,94.8255,97.1458,613329.38411915,0
+BC.US,D,20210701,000000,97.6918,98.7918,96.8433,97.6091,726450.50762276,0
+BC.US,D,20210702,000000,97.8782,98.2103,95.9562,96.1995,297921.74347043,0
+BC.US,D,20210706,000000,96.4627,96.5416,94.2007,95.7511,539089.14472134,0
+BC.US,D,20210707,000000,95.5077,97.1557,94.5999,95.1075,505388.59081526,0
+BC.US,D,20210708,000000,93.1175,94.6097,90.953,92.7873,613602.30006583,0
+BC.US,D,20210709,000000,93.8981,96.3652,93.3718,96.2882,608128.76277096,0
+BC.US,D,20210712,000000,95.7808,97.9077,94.5999,97.2138,525188.69347447,0
+BC.US,D,20210713,000000,97.3646,97.3646,95.2534,95.3805,362714.42414912,0
+BC.US,D,20210714,000000,95.4583,96.5633,94.2106,94.8828,429694.49063089,0
+BC.US,D,20210715,000000,95.1173,95.1173,93.1953,94.1908,441902.66009689,0
+BC.US,D,20210716,000000,94.4736,95,92.2412,92.4354,427854.08346631,0
+BC.US,D,20210719,000000,90.6021,92.6395,89.4311,91.8794,507727.14567432,0
+BC.US,D,20210720,000000,92.1141,97.1458,91.909,96.3079,542512.26146515,0
+BC.US,D,20210721,000000,97.2138,98.9791,96.6579,96.9408,320804.07157946,0
+BC.US,D,20210722,000000,97.4336,97.7018,95.966,96.2785,354144.45760052,0
+BC.US,D,20210723,000000,96.8531,98.713,96.59,97.473,338657.23854473,0
+BC.US,D,20210726,000000,97.6288,98.9988,97.3498,97.888,544532.24529353,0
+BC.US,D,20210727,000000,96.5219,96.7161,94.0153,95.1075,688581.13726728,0
+BC.US,D,20210728,000000,95.147,96.2695,92.8553,95.0099,684146.50677316,0
+BC.US,D,20210729,000000,97.0867,100.122,94.5812,98.4567,597079.21788158,0
+BC.US,D,20210730,000000,98.4764,102.301,98.1808,101.808,837781.95183294,0
+BC.US,D,20210802,000000,102.33,104.794,100.724,100.773,539545.69556151,0
+BC.US,D,20210803,000000,101.236,103.236,98.9101,102.182,384328.5554799,0
+BC.US,D,20210804,000000,101.896,102.922,100.468,100.792,489383.94747396,0
+BC.US,D,20210805,000000,100.358,102.242,99.8859,101.778,501527.18526489,0
+BC.US,D,20210806,000000,102.192,103.603,100.872,101.601,257221.75790593,0
+BC.US,D,20210809,000000,101.414,102.045,100.054,100.595,285657.77334619,0
+BC.US,D,20210810,000000,100.536,102.449,99.2942,102.015,287753.84898126,0
+BC.US,D,20210811,000000,101.838,104.144,100.852,104.074,517768.22048567,0
+BC.US,D,20210812,000000,104.213,105.819,102.754,103.8,328401.0775598,0
+BC.US,D,20210813,000000,103.947,104.578,102.468,103.011,236573.48524143,0
+BC.US,D,20210816,000000,102.705,103.64,101.157,102.695,212813.56496188,0
+BC.US,D,20210817,000000,102.32,102.478,98.6736,99.8371,366248.12765198,0
+BC.US,D,20210818,000000,98.9791,100.191,98.2892,98.2892,226446.17304917,0
+BC.US,D,20210819,000000,96.8048,97.9866,95.2011,95.8773,431482.14080948,0
+BC.US,D,20210820,000000,95.7127,97.7412,95.5846,97.3942,297292.71786842,0
+BC.US,D,20210823,000000,98.3385,99.2061,97.7312,98.9298,329777.83198224,0
+BC.US,D,20210824,000000,99.0087,101.867,99.0087,101.315,436580.29185798,0
+BC.US,D,20210825,000000,101.344,103.227,100.95,102.459,451998.52100904,0
+BC.US,D,20210826,000000,102.587,102.587,99.3932,99.9346,303476.4453591,0
+BC.US,D,20210827,000000,100.301,101.532,99.314,100.625,476765.89680924,0
+BC.US,D,20210830,000000,100.98,101.483,99.0486,99.67,328134.24895766,0
+BC.US,D,20210831,000000,99.5307,99.6978,94.5328,94.7821,902185.04246134,0
+BC.US,D,20210901,000000,95.1538,97.3548,94.5772,96.8067,415351.69234778,0
+BC.US,D,20210902,000000,97.6584,98.0358,96.2695,96.6304,485607.76474708,0
+BC.US,D,20210903,000000,96.5722,96.6795,95.4761,95.7117,380269.31123214,0
+BC.US,D,20210907,000000,95.6526,96.7585,93.6369,93.7937,445048.80266433,0
+BC.US,D,20210908,000000,93.216,94.0085,91.9474,92.5319,762605.27593408,0
+BC.US,D,20210909,000000,92.5122,94.8601,92.5122,94.528,443750.16916341,0
+BC.US,D,20210910,000000,95.2612,97.1251,94.8018,95.007,499857.22374732,0
+BC.US,D,20210913,000000,96.0152,96.7585,94.3998,95.8192,420299.68889774,0
+BC.US,D,20210914,000000,96.3464,96.3464,93.9011,94.9182,307122.76473587,0
+BC.US,D,20210915,000000,94.5378,96.5091,94.3505,95.7117,334101.87571731,0
+BC.US,D,20210916,000000,95.7995,97.3548,95.1725,95.2908,305338.15822954,0
+BC.US,D,20210917,000000,94.6837,95.7601,94.0183,95.3292,987628.02491936,0
+BC.US,D,20210920,000000,93.3728,94.8118,91.5236,92.806,483271.23900287,0
+BC.US,D,20210921,000000,93.1372,93.7542,90.9165,91.0051,583549.08009395,0
+BC.US,D,20210922,000000,91.9051,95.6723,91.2003,94.6246,609663.78815134,0
+BC.US,D,20210923,000000,95.5549,96.9536,94.7821,96.0054,588613.7507475,0
+BC.US,D,20210924,000000,95.3589,96.8067,94.1849,95.6624,592210.35681058,0
+BC.US,D,20210927,000000,95.3292,97.2039,94.6048,96.5436,594097.43361659,0
+BC.US,D,20210928,000000,95.7314,97.6682,95.0661,95.8477,643369.41484453,0
+BC.US,D,20210929,000000,96.5535,97.3104,95.5934,96.8264,737527.44556258,0
+BC.US,D,20210930,000000,97.7609,97.8485,93.1766,93.216,506727.80661308,0
+BC.US,D,20211001,000000,93.6862,96.1364,92.9223,95.2612,570381.1393062,0
+BC.US,D,20211004,000000,95.486,96.8264,94.106,96.3661,693872.05422607,0
+BC.US,D,20211005,000000,97.0128,99.4626,96.0921,96.856,661773.48649027,0
+BC.US,D,20211006,000000,95.9562,96.4499,93.2555,94.8216,542085.13279024,0
+BC.US,D,20211007,000000,96.1118,98.92,95.9365,97.6485,552781.61169658,0
+BC.US,D,20211008,000000,98.23,98.9298,97.061,97.2572,223325.3944173,0
+BC.US,D,20211011,000000,97.4632,98.9003,97.0325,97.3843,295220.9916115,0
+BC.US,D,20211012,000000,97.4632,98.506,96.6117,97.2769,278439.19728448,0
+BC.US,D,20211013,000000,97.1004,97.7509,95.4179,96.582,352508.9910353,0
+BC.US,D,20211014,000000,97.7018,98.8609,96.6994,97.7806,440552.28416741,0
+BC.US,D,20211015,000000,98.8609,99.2061,98.0447,98.2103,311670.01110391,0
+BC.US,D,20211018,000000,98.3877,100.132,96.9634,99.9545,328701.38655687,0
+BC.US,D,20211019,000000,100.546,100.782,98.23,98.4764,240007.76211689,0
+BC.US,D,20211020,000000,98.6342,98.6342,95.4958,95.6131,591452.4824159,0
+BC.US,D,20211021,000000,95.5736,96.7191,94.8985,95.0267,409472.33208388,0
+BC.US,D,20211022,000000,94.9576,94.9675,91.8953,92.9223,938811.57997417,0
+BC.US,D,20211025,000000,91.7878,93.5541,91.3286,92.9518,773370.74474516,0
+BC.US,D,20211026,000000,92.9912,93.8428,89.2636,89.303,1091465.9480063,0
+BC.US,D,20211027,000000,89.0378,90.2708,88.1488,88.4701,1027541.7284815,0
+BC.US,D,20211028,000000,88.0108,91.8568,86.5037,91.7779,1275742.0417856,0
+BC.US,D,20211029,000000,93.5097,94.8216,89.7623,91.0831,1117825.1644026,0
+BC.US,D,20211101,000000,91.915,96.1808,91.8854,95.5549,722431.8456719,0
+BC.US,D,20211102,000000,95.8279,96.2203,94.2637,94.9281,586393.89910689,0
+BC.US,D,20211103,000000,94.4491,97.7806,94.4195,96.2795,603814.86461013,0
+BC.US,D,20211104,000000,96.4549,98.368,95.4376,97.1595,586599.85426367,0
+BC.US,D,20211105,000000,98.23,99.8769,97.7215,98.026,526338.18703427,0
+BC.US,D,20211108,000000,98.713,99.9545,98.1215,98.989,609647.55523258,0
+BC.US,D,20211109,000000,98.4469,99.3734,95.7995,97.0807,434822.06384464,0
+BC.US,D,20211110,000000,96.6994,98.6637,96.0636,97.061,347790.28446285,0
+BC.US,D,20211111,000000,97.4434,99.7874,97.2769,97.9964,648612.64760447,0
+BC.US,D,20211112,000000,98.2202,100.478,97.8683,99.4428,546495.41390623,0
+BC.US,D,20211115,000000,100.171,101.69,99.8073,100.763,466061.30144352,0
+BC.US,D,20211116,000000,100.822,101.335,99.6202,99.66,379486.0729019,0
+BC.US,D,20211117,000000,99.8073,100.113,97.8091,98.8609,470355.92301333,0
+BC.US,D,20211118,000000,99.6003,99.6202,97.6091,99.0774,370334.76495017,0
+BC.US,D,20211119,000000,98.5257,100.527,97.888,97.9471,376370.36705713,0
+BC.US,D,20211122,000000,99.2159,100.842,98.1709,99.5208,585517.32149377,0
+BC.US,D,20211123,000000,99.1961,100.181,97.407,98.2498,590043.26215593,0
+BC.US,D,20211124,000000,97.1518,99.7774,96.2291,99.7277,247862.46568256,0
+BC.US,D,20211126,000000,96.9556,98.1315,96.4549,97.9176,305267.13920996,0
+BC.US,D,20211129,000000,98.9693,99.2159,93.7847,94.4915,459972.94235058,0
+BC.US,D,20211130,000000,93.7552,94.4718,91.0653,92.1939,633339.50016484,0
+BC.US,D,20211201,000000,94.0893,95.6594,91.3107,91.3699,457879.91038779,0
+BC.US,D,20211202,000000,91.9584,95.3165,91.4871,94.3348,408517.63354923,0
+BC.US,D,20211203,000000,94.7171,94.9035,91.703,92.2826,596515.12395462,0
+BC.US,D,20211206,000000,93.0386,95.1686,91.7129,94.5802,770172.85974915,0
+BC.US,D,20211207,000000,95.7284,96.8077,94.9725,95.3065,410670.52439996,0
+BC.US,D,20211208,000000,95.6988,97.407,94.2362,96.5239,532286.5372029,0
+BC.US,D,20211209,000000,96.2488,96.9063,94.589,94.7073,417786.63016198,0
+BC.US,D,20211210,000000,95.0897,95.9148,93.6664,94.1967,376681.83618586,0
+BC.US,D,20211213,000000,95.2277,96.2094,93.4211,94.177,512732.97199737,0
+BC.US,D,20211214,000000,93.2643,96.3661,92.8711,94.9626,706882.73861333,0
+BC.US,D,20211215,000000,94.9626,96.7398,93.1854,96.4155,736462.16026886,0
+BC.US,D,20211216,000000,97.476,98.0063,95.8359,96.101,616640.89954648,0
+BC.US,D,20211217,000000,95.5806,95.6791,92.2925,92.3901,1491694.647413,0
+BC.US,D,20211220,000000,91.085,91.6055,88.9245,90.5351,496686.73180174,0
+BC.US,D,20211221,000000,90.9864,93.7453,90.9864,92.7439,652385.78665907,0
+BC.US,D,20211222,000000,93.215,94.9823,93.215,94.1179,498280.60151262,0
+BC.US,D,20211223,000000,94.3633,95.5856,93.9415,95.0996,325447.70090264,0
+BC.US,D,20211227,000000,95.6397,96.1798,95.0315,95.7678,327823.79438634,0
+BC.US,D,20211228,000000,95.4633,97.1221,95.4535,96.4746,508447.48144437,0
+BC.US,D,20211229,000000,96.2785,97.9471,96.2094,97.8485,219873.87006566,0
+BC.US,D,20211230,000000,98.1808,99.8371,97.5637,97.5637,557209.14028874,0
+BC.US,D,20211231,000000,97.2602,99.4328,97.2425,98.8904,357198.27544251,0
+BC.US,D,20220103,000000,99.7277,100.33,97.2552,98.5356,530932.10304374,0
+BC.US,D,20220104,000000,98.8806,100.812,98.3877,99.5904,782165.94304156,0
+BC.US,D,20220105,000000,99.67,100.999,98.4271,98.4567,612585.7135284,0
+BC.US,D,20220106,000000,98.8017,100.724,97.3281,100.211,613391.27212192,0
+BC.US,D,20220107,000000,100.301,101.542,98.3779,98.3877,375356.82419197,0
+BC.US,D,20220110,000000,97.6722,98.2596,95.625,97.1714,496644.12038999,0
+BC.US,D,20220111,000000,97.0147,97.6328,95.8753,97.3084,287264.83230358,0
+BC.US,D,20220112,000000,97.338,98.1808,95.6693,96.17,486991.6210715,0
+BC.US,D,20220113,000000,96.5436,99.2259,96.5436,98.437,579445.19531959,0
+BC.US,D,20220114,000000,97.1124,97.8288,95.0119,97.3183,495231.85645775,0
+BC.US,D,20220118,000000,96.5239,96.9851,92.0372,92.2333,753366.716044,0
+BC.US,D,20220119,000000,92.3998,93.4259,90.0738,90.1615,927875.6655161,0
+BC.US,D,20220120,000000,90.2206,90.9815,85.587,85.7831,1410069.4445362,0
+BC.US,D,20220121,000000,85.3023,85.3023,80.9239,82.5434,2761727.7745818,0
+BC.US,D,20220124,000000,80.1975,87.0399,78.0962,86.7551,1664294.1998157,0
+BC.US,D,20220125,000000,85.0863,86.8241,82.9021,85.803,827136.20079773,0
+BC.US,D,20220126,000000,86.9128,88.6504,84.8508,85.4786,901381.51298265,0
+BC.US,D,20220127,000000,86.8832,90.2502,84.2613,86.6673,1880143.3205861,0
+BC.US,D,20220128,000000,87.9724,89.4745,86.3924,88.6308,1132618.4261813,0
+BC.US,D,20220131,000000,88.0118,89.2981,87.4914,89.1315,790053.11244475,0
+BC.US,D,20220201,000000,89.1512,90.6819,88.7086,90.2798,793845.52809038,0
+BC.US,D,20220202,000000,90.8494,91.7227,89.7101,91.2911,712875.72930856,0
+BC.US,D,20220203,000000,90.1428,91.4674,89.0133,89.3276,662196.55693549,0
+BC.US,D,20220204,000000,88.9639,89.3966,87.0941,88.5617,589043.92309469,0
+BC.US,D,20220207,000000,88.6988,90.2798,87.6096,89.4843,456280.96788979,0
+BC.US,D,20220208,000000,89.7593,92.7883,89.6421,92.528,496985.01168398,0
+BC.US,D,20220209,000000,93.6172,94.5308,92.9992,94.5111,609196.07717953,0
+BC.US,D,20220210,000000,93.8625,96.4746,92.0273,92.9007,605971.81369055,0
+BC.US,D,20220211,000000,93.2545,95.414,92.9498,93.7552,725829.59848015,0
+BC.US,D,20220214,000000,93.4112,94.9922,92.3998,93.146,740718.2286566,0
+BC.US,D,20220215,000000,93.7453,96.5919,93.7453,95.8172,554961.89559772,0
+BC.US,D,20220216,000000,94.9133,96.6904,94.7567,96.1306,568183.60792887,0
+BC.US,D,20220217,000000,95.7678,96.2785,93.6566,94.1376,635492.39101557,0
+BC.US,D,20220218,000000,93.7059,95.2377,93.0494,93.5787,599049.48839624,0
+BC.US,D,20220222,000000,92.734,94.9528,92.322,93.2446,1054639.5426813,0
+BC.US,D,20220223,000000,93.4014,93.6862,90.1842,90.7016,799573.71929831,0
+BC.US,D,20220224,000000,87.9822,90.3389,87.0498,90.0244,1042252.811109,0
+BC.US,D,20220225,000000,89.9506,92.8484,88.62,92.2274,630273.50763378,0
+BC.US,D,20220228,000000,90.3449,94.1987,90.3449,94.1494,453003.94741483,0
+BC.US,D,20220301,000000,93.8833,94.5732,91.6755,92.7005,787533.96636448,0
+BC.US,D,20220302,000000,93.4989,96.8304,92.8336,95.5786,714331.61920997,0
+BC.US,D,20220303,000000,96.377,96.9192,94.2381,95.6771,542198.76322158,0
+BC.US,D,20220304,000000,94.0213,94.7901,88.541,89.0931,729832.02751225,0
+BC.US,D,20220307,000000,88.3242,89.1915,81.957,83.0805,1732459.2693671,0
+BC.US,D,20220308,000000,83.4945,88.1862,83.0608,85.6236,1370474.3120048,0
+BC.US,D,20220309,000000,88.1074,92.0352,87.171,91.7739,986283.73633444,0
+BC.US,D,20220310,000000,89.9309,90.9184,87.9891,90.0491,756766.4979671,0
+BC.US,D,20220311,000000,90.8081,91.153,88.1468,88.3833,665109.35129572,0
+BC.US,D,20220314,000000,87.3583,88.4327,84.1155,84.4703,1789445.9452364,0
+BC.US,D,20220315,000000,85.2983,86.7768,84.4111,86.7471,884467.82619071,0
+BC.US,D,20220316,000000,87.9201,90.1082,86.4219,89.0931,1216135.7786512,0
+BC.US,D,20220317,000000,88.2946,88.8358,86.6585,88.7283,657277.98255078,0
+BC.US,D,20220318,000000,88.1665,91.9614,87.0626,91.912,4372741.4767929,0
+BC.US,D,20220321,000000,91.5275,93.2426,88.7086,89.5464,959152.4417396,0
+BC.US,D,20220322,000000,90.7193,91.912,88.3538,89.8422,980010.72779059,0
+BC.US,D,20220323,000000,87.9891,88.3242,82.8539,83.1693,1315371.6692694,0
+BC.US,D,20220324,000000,83.672,83.879,80.8431,81.2669,1739548.9966361,0
+BC.US,D,20220325,000000,81.3162,82.7158,80.5277,82.1836,1218909.5786445,0
+BC.US,D,20220328,000000,82.2428,83.396,80.784,83.3566,693884.22891515,0
+BC.US,D,20220329,000000,84.8054,87.2498,84.5295,86.8753,995112.41502579,0
+BC.US,D,20220330,000000,86.491,86.9345,83.1199,83.2185,581730.99319268,0
+BC.US,D,20220331,000000,83.3171,83.3171,79.4829,79.7293,959163.60187125,0
+BC.US,D,20220401,000000,80.4292,80.6658,78.4578,79.128,1111571.4324497,0
+BC.US,D,20220404,000000,79.5519,80.3306,78.6353,79.3449,1071867.7422742,0
+BC.US,D,20220405,000000,78.3395,79.2464,74.0323,74.2688,2134735.3456526,0
+BC.US,D,20220406,000000,73.2832,73.8549,71.6667,72.5046,1821585.0952691,0
+BC.US,D,20220407,000000,72.3173,73.8746,71.7061,73.7169,1548177.0882433,0
+BC.US,D,20220408,000000,73.7465,75.5206,73.2635,74.4463,833165.71556016,0
+BC.US,D,20220411,000000,73.8646,76.4323,73.3226,73.5394,871096.97391843,0
+BC.US,D,20220412,000000,74.6828,77.0582,73.8449,73.8746,647457.06670014,0
+BC.US,D,20220413,000000,73.6183,75.2939,73.4163,75.1756,541774.67821892,0
+BC.US,D,20220414,000000,75.4319,76.4175,74.599,74.6237,735174.6868996,0
+BC.US,D,20220418,000000,74.2195,74.9489,73.3621,74.3379,481755.49021352,0
+BC.US,D,20220419,000000,74.1801,77.6003,74.0668,77.2454,902123.15445857,0
+BC.US,D,20220420,000000,78.034,79.0779,77.3341,78.2114,887498.30921197,0
+BC.US,D,20220421,000000,79.3449,79.8378,76.2007,76.7823,842230.78613099,0
+BC.US,D,20220422,000000,76.0726,76.1809,74.8603,75.0377,690834.46930285,0
+BC.US,D,20220425,000000,74.2984,77.4328,73.2832,77.1569,899668.94005334,0
+BC.US,D,20220426,000000,75.9937,76.7133,73.3818,73.4113,1017396.1542556,0
+BC.US,D,20220427,000000,73.2832,74.5004,72.0708,73.4606,867513.55710185,0
+BC.US,D,20220428,000000,74.4857,76.1317,72.3074,75.2643,1148390.7358729,0
+BC.US,D,20220429,000000,75.2052,78.5515,74.3476,74.5251,1179182.5536484,0
+BC.US,D,20220502,000000,74.1012,76.5851,74.1012,76.112,994252.07033144,0
+BC.US,D,20220503,000000,76.0036,79.3449,75.8557,78.8422,975263.61361029,0
+BC.US,D,20220504,000000,78.8619,82.0851,78.1523,81.8485,1067971.8417715,0
+BC.US,D,20220505,000000,80.2715,80.7938,77.4525,78.6353,1270676.3565747,0
+BC.US,D,20220506,000000,78.3692,79.3154,76.0833,78.448,1071998.6201818,0
+BC.US,D,20220509,000000,76.8611,79.8082,76.6739,77.6299,921194.80488835,0
+BC.US,D,20220510,000000,79.0296,79.1577,75.9839,78.0143,1070249.5231852,0
+BC.US,D,20220511,000000,77.9551,78.5466,73.7563,73.8646,910130.04163763,0
+BC.US,D,20220512,000000,73.1255,76.6295,72.465,76.2204,788058.49255195,0
+BC.US,D,20220513,000000,77.0878,79.3548,77.0878,78.517,576004.83109959,0
+BC.US,D,20220516,000000,77.078,78.0242,75.6685,76.1909,525760.90386082,0
+BC.US,D,20220517,000000,78.018,79.3797,76.2157,78.6122,488966.45639166,0
+BC.US,D,20220518,000000,76.7801,77.0426,70.9669,72.3236,1121224.8833694,0
+BC.US,D,20220519,000000,70.7788,72.1354,69.5903,69.9369,1110926.2715559,0
+BC.US,D,20220520,000000,70.4322,70.9421,67.4512,70.4618,869500.1124125,0
+BC.US,D,20220523,000000,71.2541,71.6601,69.0456,69.6497,1066822.6860889,0
+BC.US,D,20220524,000000,68.8278,68.9467,65.7578,67.2927,858864.23848058,0
+BC.US,D,20220525,000000,66.9659,71.6205,66.5797,71.1154,1045976.0500569,0
+BC.US,D,20220526,000000,71.9572,74.6905,71.9275,73.8587,792413.50348465,0
+BC.US,D,20220527,000000,74.7698,76.176,73.8685,74.8985,448564.67609258,0
+BC.US,D,20220531,000000,74.5221,75.1362,72.8782,74.5023,786142.85152251,0
+BC.US,D,20220601,000000,75.5223,75.7353,71.8681,72.7,819774.14528276,0
+BC.US,D,20220602,000000,73.0168,74.0122,72.4226,73.7398,1158641.7929439,0
+BC.US,D,20220603,000000,72.5613,72.997,71.056,71.2441,761793.33438642,0
+BC.US,D,20220606,000000,71.7888,73.3239,71.1452,73.1852,792359.98584311,0
+BC.US,D,20220607,000000,71.7888,73.0564,70.749,72.3335,707330.55109654,0
+BC.US,D,20220608,000000,71.7988,72.6009,71.1847,71.8186,473137.35169624,0
+BC.US,D,20220609,000000,71.5413,72.5811,71.0758,71.165,614066.46791982,0
+BC.US,D,20220610,000000,69.6695,71.0362,67.4215,67.5701,1129275.754238,0
+BC.US,D,20220613,000000,65.4606,67.0452,64.3911,65.0051,940520.04227618,0
+BC.US,D,20220614,000000,65.3617,66.3321,64.6288,66.0549,753211.32616963,0
+BC.US,D,20220615,000000,66.4015,67.1756,65.1734,65.7974,587706.50504193,0
+BC.US,D,20220616,000000,63.8662,64.5298,61.2914,62.2222,927680.85713952,0
+BC.US,D,20220617,000000,62.6085,63.886,62.3907,63.2819,1194329.9817197,0
+BC.US,D,20220621,000000,64.0147,65.3913,63.1037,63.9455,666860.10665359,0
+BC.US,D,20220622,000000,62.9155,65.3319,62.866,63.8564,882504.89930791,0
+BC.US,D,20220623,000000,64.0544,65.4904,63.9058,65.431,543107.12406544,0
+BC.US,D,20220624,000000,66.2331,67.7285,66.2331,66.8867,928106.97873823,0
+BC.US,D,20220627,000000,67.3323,68.501,66.6293,68.194,688014.72156614,0
+BC.US,D,20220628,000000,68.6198,69.2189,65.8072,66.0251,553316.87639865,0
+BC.US,D,20220629,000000,65.629,65.6885,63.896,65.2131,389241.88509033,0
+BC.US,D,20220630,000000,64.2723,65.7676,62.8066,64.7476,489105.80421304,0
+BC.US,D,20220701,000000,64.5396,66.4114,64.1336,65.8172,527781.893014,0
+BC.US,D,20220705,000000,64.5991,68.1246,64.0147,68.0256,533880.88461647,0
+BC.US,D,20220706,000000,68.1148,68.5604,65.7379,67.0848,645889.26930258,0
+BC.US,D,20220707,000000,67.1838,69.412,67.1838,69.3229,574379.60253043,0
+BC.US,D,20220708,000000,69.4814,69.8181,68.4019,69.2536,422041.13098958,0
+BC.US,D,20220711,000000,69.1744,69.2735,67.7186,68.4416,637081.07331776,0
+BC.US,D,20220712,000000,68.5604,71.3234,68.5604,70.0459,547036.1267683,0
+BC.US,D,20220713,000000,69.3031,71.0461,69.0357,70.7688,589288.80965137,0
+BC.US,D,20220714,000000,69.8478,69.8478,68.2379,68.9863,681197.78575351,0
+BC.US,D,20220715,000000,69.9765,71.2441,68.6594,70.6698,347737.43942206,0
+BC.US,D,20220718,000000,71.3928,72.0364,69.9706,70.3033,429818.35504955,0
+BC.US,D,20220719,000000,71.7096,73.3932,71.5413,73.3338,758871.0692047,0
+BC.US,D,20220720,000000,73.6804,74.334,72.5415,74.2449,455083.73069284,0
+BC.US,D,20220721,000000,73.9577,76.1067,73.5035,76.0076,536809.20839912,0
+BC.US,D,20220722,000000,76.1364,77.3446,75.3144,76.2453,816653.96580401,0
+BC.US,D,20220725,000000,76.9682,76.9682,75.0074,75.8987,520399.48778128,0
+BC.US,D,20220726,000000,75.0074,75.5026,73.7695,74.0568,766529.14077973,0
+BC.US,D,20220727,000000,74.1755,76.5721,73.5219,76.2057,818989.55646237,0
+BC.US,D,20220728,000000,75.7402,77.3346,74.0864,76.3542,967540.3926554,0
+BC.US,D,20220729,000000,77.0178,79.6867,76.2651,79.345,1385840.3375709,0
+BC.US,D,20220801,000000,78.8499,81.0187,78.0972,79.4045,705875.47710662,0
+BC.US,D,20220802,000000,78.741,79.1371,75.0768,75.1659,698043.72563828,0
+BC.US,D,20220803,000000,75.5323,77.6714,75.5323,77.2159,468579.26426354,0
+BC.US,D,20220804,000000,76.5623,77.9586,76.2552,77.3842,487542.6851732,0
+BC.US,D,20220805,000000,75.77,78.1171,75.5521,77.7209,509823.19009183,0
+BC.US,D,20220808,000000,78.1765,80.1769,78.1765,79.2064,612010.58267104,0
+BC.US,D,20220809,000000,81.3851,81.9892,78.1467,79.2658,705679.58234322,0
+BC.US,D,20220810,000000,80.8405,81.598,80.1769,80.989,601265.65392238,0
+BC.US,D,20220811,000000,82.1774,83.2668,81.0583,83.0786,987224.78707569,0
+BC.US,D,20220812,000000,83.6728,83.861,82.6626,83.8213,846346.15919319,0
+BC.US,D,20220815,000000,83.4648,84.574,82.93,84.5146,618763.90317391,0
+BC.US,D,20220816,000000,84.0887,85.9802,83.6258,85.5544,723268.7106087,0
+BC.US,D,20220817,000000,83.7619,84.9602,83.7223,84.2174,479909.85776871,0
+BC.US,D,20220818,000000,83.9402,84.8463,83.4054,84.5542,337877.06640913,0
+BC.US,D,20220819,000000,83.6332,84.0194,82.2368,82.8013,551982.97442733,0
+BC.US,D,20220822,000000,81.1871,81.6624,79.5233,79.7016,483548.04762695,0
+BC.US,D,20220823,000000,80.0746,81.5768,79.9503,80.4328,340991.67712122,0
+BC.US,D,20220824,000000,80.592,81.7062,79.5673,79.9354,612638.50225453,0
+BC.US,D,20220825,000000,80.4427,82.5617,80.2836,81.6763,395814.58908174,0
+BC.US,D,20220826,000000,81.1292,81.8007,77.5079,77.5278,563640.65033822,0
+BC.US,D,20220829,000000,76.6822,77.7666,76.334,76.8215,313503.82691087,0
+BC.US,D,20220830,000000,77.6671,77.8959,75.8615,75.9958,453020.79998355,0
+BC.US,D,20220831,000000,76.0057,76.4236,74.3046,74.3245,518776.12834456,0
+BC.US,D,20220901,000000,73.3296,73.9763,72.4392,73.5385,558284.00754691,0
+BC.US,D,20220902,000000,74.3245,74.9811,72.6929,73.2401,494917.00406339,0
+BC.US,D,20220906,000000,73.5286,73.9066,70.6237,71.4593,727414.80183832,0
+BC.US,D,20220907,000000,71.4494,73.9116,71.4494,73.459,570988.569048,0
+BC.US,D,20220908,000000,72.1657,72.6034,71.0514,72.3049,1256247.8284991,0
+BC.US,D,20220909,000000,73.2898,74.3643,73.1903,74.026,586829.31473164,0
+BC.US,D,20220912,000000,74.6428,76.1152,74.598,75.0905,710073.31160834,0
+BC.US,D,20220913,000000,72.7626,73.1804,70.6336,70.7729,650426.50609266,0
+BC.US,D,20220914,000000,70.8624,72.1358,69.7184,71.718,883153.48655785,0
+BC.US,D,20220915,000000,71.5688,73.3197,71.4593,72.5437,827705.34813529,0
+BC.US,D,20220916,000000,72.9118,73.0113,71.1758,72.2154,1645312.5852776,0
+BC.US,D,20220919,000000,71.6284,74.0061,71.6284,73.9663,594192.31124999,0
+BC.US,D,20220920,000000,73.1207,73.1506,71.4792,71.8374,533149.30066072,0
+BC.US,D,20220921,000000,72.096,73.7077,71.0514,71.0514,535680.36212601,0
+BC.US,D,20220922,000000,70.7729,71.1013,67.659,67.7287,1071877.3904923,0
+BC.US,D,20220923,000000,66.5548,66.9229,65.5301,66.5747,910669.48201086,0
+BC.US,D,20220926,000000,66.6145,67.7983,65.4803,65.8584,502280.00058174,0
+BC.US,D,20220927,000000,66.5946,67.9475,65.9429,66.9229,497439.01884354,0
+BC.US,D,20220928,000000,67.3307,68.4649,66.8134,68.1565,766792.00669973,0
+BC.US,D,20220929,000000,66.7338,66.8532,64.7491,65.9678,586011.09231991,0
+BC.US,D,20220930,000000,65.3809,66.7139,64.8586,65.1122,753633.10056707,0
+BC.US,D,20221003,000000,65.9778,66.6443,64.6745,66.117,756773.30549858,0
+BC.US,D,20221004,000000,67.6391,69.8477,67.6391,69.8477,721848.07491427,0
+BC.US,D,20221005,000000,68.5494,69.022,67.6988,68.823,947762.90146754,0
+BC.US,D,20221006,000000,68.445,70.0864,67.8331,69.7084,768881.79096753,0
+BC.US,D,20221007,000000,68.5942,68.7136,66.893,67.5894,577115.18526361,0
+BC.US,D,20221010,000000,67.6093,67.8033,66.4055,67.3705,387952.0145061,0
+BC.US,D,20221011,000000,67.3805,69.4647,66.4951,68.1962,703022.92832101,0
+BC.US,D,20221012,000000,68.4848,69.1811,67.4302,68.5643,442709.58929615,0
+BC.US,D,20221013,000000,67.0621,70.3899,65.6594,69.8775,664248.8358024,0
+BC.US,D,20221014,000000,70.2655,70.4943,66.8731,67.0621,617758.9260449,0
+BC.US,D,20221017,000000,68.5146,68.6539,67.0621,68.0868,630881.64543699,0
+BC.US,D,20221018,000000,69.6985,70.2655,68.4749,69.0518,382906.97975858,0
+BC.US,D,20221019,000000,67.868,68.3753,65.2963,66.9527,673907.67997234,0
+BC.US,D,20221020,000000,67.0522,68.4151,65.4107,65.6793,303164.4709808,0
+BC.US,D,20221021,000000,65.3311,66.8731,64.8337,66.8134,554234.10816501,0
+BC.US,D,20221024,000000,67.281,68.6091,66.8134,67.6988,619039.53458611,0
+BC.US,D,20221025,000000,68.5245,70.2556,67.7486,70.2357,734396.83239347,0
+BC.US,D,20221026,000000,70.5043,73.2202,69.2707,71.718,716315.52435632,0
+BC.US,D,20221027,000000,69.3403,71.907,68.5643,70.1362,1455121.1079757,0
+BC.US,D,20221028,000000,69.9372,72.295,68.6539,71.6583,801172.42580104,0
+BC.US,D,20221031,000000,71.3797,72.106,70.0367,70.3053,721972.71813179,0
+BC.US,D,20221101,000000,71.5091,72.8223,70.753,71.7379,742396.11243347,0
+BC.US,D,20221102,000000,71.1111,71.4892,67.0323,67.1019,1054021.2443965,0
+BC.US,D,20221103,000000,65.6196,67.0422,64.2169,65.8982,926610.7464183,0
+BC.US,D,20221104,000000,66.6642,68.1813,66.2364,67.0621,642154.82031116,0
+BC.US,D,20221107,000000,67.5894,68.4997,66.6841,68.3554,521837.92867151,0
+BC.US,D,20221108,000000,68.8429,71.0315,68.251,69.8079,448632.15250245,0
+BC.US,D,20221109,000000,69.0618,70.0815,68.1465,68.2261,306147.86670318,0
+BC.US,D,20221110,000000,72.9615,76.145,72.3149,75.2497,682056.73291081,0
+BC.US,D,20221111,000000,75.9361,79.7861,75.6705,79.2091,791202.97877456,0
+BC.US,D,20221114,000000,78.264,79.4081,77.3189,77.4881,686835.39304026,0
+BC.US,D,20221115,000000,76.1052,77.5278,73.8569,73.9962,1201098.2306862,0
+BC.US,D,20221116,000000,73.3197,73.4092,70.942,72.4641,641649.21113044,0
+BC.US,D,20221117,000000,71.0017,72.285,69.8492,72.1955,529979.94529931,0
+BC.US,D,20221118,000000,72.9118,72.9914,70.952,72.6631,587277.62823979,0
+BC.US,D,20221121,000000,71.8871,72.6233,70.3053,70.365,461410.0926719,0
+BC.US,D,20221122,000000,70.72,72.91,70.64,72.75,599374,0
+BC.US,D,20221123,000000,72.61,74.375,72.15,73.62,345886,0
+BC.US,D,20221125,000000,73.37,73.88,73.235,73.25,184898,0
+BC.US,D,20221128,000000,72.72,73.35,72.2,72.69,438803,0
+BC.US,D,20221129,000000,72.76,73.55,72.59,72.93,441983,0
+BC.US,D,20221130,000000,73.24,74.22,70.905,74.2,547853,0
+BC.US,D,20221201,000000,74.75,75.405,73.23,74.12,427077,0
+BC.US,D,20221202,000000,73.29,74.86,73.29,74.05,415661,0
+BC.US,D,20221205,000000,73.21,73.38,72.31,72.5,649269,0
+BC.US,D,20221206,000000,72.49,73.29,70.58,71.94,1000054,0
+BC.US,D,20221207,000000,71.82,72.75,70.93,71.07,421935,0
+BC.US,D,20221208,000000,71.72,72.68,70.77,72.08,382724,0
+BC.US,D,20221209,000000,71.23,72.78,70.99,72.11,677468,0
+BC.US,D,20221212,000000,72.33,74.19,71.42,74.08,417947,0
+BC.US,D,20221213,000000,77,77.2,74.0069,74.7,582299,0
+BC.US,D,20221214,000000,74.28,75.06,73.36,74.27,474786,0
+BC.US,D,20221215,000000,72.99,73.095,71.67,72.62,925279,0
+BC.US,D,20221216,000000,72.19,73.42,71.595,72.25,1626494,0
+BC.US,D,20221219,000000,72.12,72.99,69.85,70.25,772491,0
+BC.US,D,20221220,000000,69.82,70.73,69.22,69.41,442725,0
+BC.US,D,20221221,000000,70.29,72.29,70.29,72.16,490209,0
+BC.US,D,20221222,000000,71.02,71.455,69.18,70.32,402613,0
+BC.US,D,20221223,000000,70.3,71.55,69.87,71.44,254094,0
+BC.US,D,20221227,000000,71.41,72.17,70.97,71.41,187223,0
+BC.US,D,20221228,000000,71.84,71.84,69.497,69.77,340685,0
+BC.US,D,20221229,000000,70.29,72.45,70.22,72.28,410827,0
+BC.US,D,20221230,000000,71.53,72.5,71.35,72.08,300513,0
+BC.US,D,20230103,000000,73.02,73.62,71.22,72.11,813002,0
+BC.US,D,20230104,000000,73.01,74.96,72.36,74.73,399029,0
+BC.US,D,20230105,000000,74.08,75.91,72.8,75.21,588055,0
+BC.US,D,20230106,000000,76.45,76.955,75.466,76.81,518252,0
+BC.US,D,20230109,000000,77.18,78.02,76.45,77.01,361560,0
+BC.US,D,20230110,000000,76.72,77.92,76.16,77.79,745496,0
+BC.US,D,20230111,000000,78.29,79.39,77.96,78.67,432299,0
+BC.US,D,20230112,000000,79.26,79.72,77.9,79.61,432253,0
+BC.US,D,20230113,000000,78.84,79.925,77.93,79.26,463203,0
+BC.US,D,20230117,000000,78.95,81,78.84,79.36,520365,0
+BC.US,D,20230118,000000,79.6,80.06,76.58,76.58,569789,0
+BC.US,D,20230119,000000,75.86,76.525,74.88,76.11,603224,0
+BC.US,D,20230120,000000,76.6,78.125,76.03,77.98,329941,0
+BC.US,D,20230123,000000,78.19,80.4799,77.82,80.17,465655,0
+BC.US,D,20230124,000000,79.77,81.19,79.615,80.17,475976,0
+BC.US,D,20230125,000000,78.9,80.52,78.75,80.28,476519,0
+BC.US,D,20230126,000000,80,80.9,77.5,78.67,688886,0
+BC.US,D,20230127,000000,78.19,79.86,77.82,79.7,529415,0
+BC.US,D,20230130,000000,79.05,80.64,79.05,79.83,489716,0
+BC.US,D,20230131,000000,80.47,84.55,80.19,84.33,1151900,0
+BC.US,D,20230201,000000,83.92,86.695,83.29,86.18,945480,0
+BC.US,D,20230202,000000,84.39,91.49,84.39,90.58,1537969,0
+BC.US,D,20230203,000000,89.97,93.15,89.6247,92.4,991453,0
+BC.US,D,20230206,000000,91.68,92.81,90.26,90.29,717320,0
+BC.US,D,20230207,000000,89.78,90.17,87.84,88.93,747078,0
+BC.US,D,20230208,000000,88.19,90.025,87.805,88.4,475318,0
+BC.US,D,20230209,000000,89.34,89.86,86.36,86.55,375234,0
+BC.US,D,20230210,000000,86.2,87.36,85.87,86.47,504476,0
+BC.US,D,20230213,000000,86.19,88.06,86.0335,88.01,353991,0
+BC.US,D,20230214,000000,87.2,89.06,86.13,88.25,473984,0
+BC.US,D,20230215,000000,87.47,89.24,87.33,89.2,310015,0
+BC.US,D,20230216,000000,88.38,89.93,88.035,88.45,639418,0
+BC.US,D,20230217,000000,88.64,89.32,87.6398,89.11,522045,0
+BC.US,D,20230221,000000,87.52,88.1735,86.51,86.98,534031,0
+BC.US,D,20230222,000000,87.37,89.05,87.35,87.9,501132,0
+BC.US,D,20230223,000000,88.7,89,87,88.39,506813,0
+BC.US,D,20230224,000000,86.27,87.82,86.09,87.7,471726,0
+BC.US,D,20230227,000000,88.26,88.823,87.44,87.5,394368,0
+BC.US,D,20230228,000000,87.51,88.38,87.36,87.42,391673,0
+BC.US,D,20230301,000000,87.35,88.41,86.89,87.5,328878,0
+BC.US,D,20230302,000000,86.6,88.41,86.29,88.39,264716,0
+BC.US,D,20230303,000000,88.92,89,87.55,88.43,424797,0
+BC.US,D,20230306,000000,88.86,89.29,87.7,87.81,686356,0
+BC.US,D,20230307,000000,87.36,88.585,87.19,87.96,416564,0
+BC.US,D,20230308,000000,88.35,88.89,87.33,88.39,439663,0
+BC.US,D,20230309,000000,88.18,88.58,85.33,85.39,431220,0
+BC.US,D,20230310,000000,85.2,85.5,81.5,83.28,664675,0
+BC.US,D,20230313,000000,81.71,82.78,79.8046,80.81,814936,0
+BC.US,D,20230314,000000,83.19,84.185,81.41,82.27,662024,0
+BC.US,D,20230315,000000,80.4,80.795,78.72,80.15,708619,0
+BC.US,D,20230316,000000,79.05,81.14,78.68,80.29,677724,0
+BC.US,D,20230317,000000,79.86,79.86,75.4,75.99,1612982,0
+BC.US,D,20230320,000000,76.79,79.39,76.7617,77.63,750607,0
+BC.US,D,20230321,000000,79.18,80.61,78.84,80.41,723841,0
+BC.US,D,20230322,000000,80.82,81.64,78.44,78.51,595680,0
+BC.US,D,20230323,000000,78.7,80.205,76.65,77.64,457991,0
+BC.US,D,20230324,000000,76.89,77.4,75.71,77.11,547255,0
+BC.US,D,20230327,000000,78.31,78.58,76.96,78.12,325037,0
+BC.US,D,20230328,000000,78.2,78.99,77.26,78.31,468998,0
+BC.US,D,20230329,000000,79.51,79.61,77.915,78.86,514431,0
+BC.US,D,20230330,000000,79.53,80.91,78.83,78.91,384136,0
+BC.US,D,20230331,000000,79.47,82.18,79.22,82,457509,0
+BC.US,D,20230403,000000,81.83,83,81.11,82.14,393380,0
+BC.US,D,20230404,000000,82.98,82.98,79.555,79.79,677490,0
+BC.US,D,20230405,000000,79.09,79.305,76.58,77.49,774804,0
+BC.US,D,20230406,000000,77.55,77.7,75.94,76.21,572795,0
+BC.US,D,20230410,000000,76.07,79.135,76.07,78.85,469427,0
+BC.US,D,20230411,000000,79.31,81.64,78.97,81.14,433675,0
+BC.US,D,20230412,000000,82.17,82.18,80.085,80.76,499391,0
+BC.US,D,20230413,000000,81.23,81.435,79.92,81.34,449828,0
+BC.US,D,20230414,000000,81.84,83.09,80.99,81.95,280714,0
+BC.US,D,20230417,000000,82.05,83.39,81.77,82.96,453708,0
+BC.US,D,20230418,000000,83.17,84.7797,83.17,84.32,718434,0
+BC.US,D,20230419,000000,84.49,85.75,84.1,85.59,634963,0
+BC.US,D,20230420,000000,84.91,86.54,84.59,85.66,464216,0
+BC.US,D,20230421,000000,86.02,86.865,85.3,86.15,521103,0
+BC.US,D,20230424,000000,86.31,87.5,85.53,85.97,416810,0
+BC.US,D,20230425,000000,85.38,85.55,82.96,83.36,572433,0
+BC.US,D,20230426,000000,83.36,84.5,83.02,83.08,635554,0
+BC.US,D,20230427,000000,83,85.34,80.77,85.23,854307,0
+BC.US,D,20230428,000000,84.87,86.18,84.57,84.79,718225,0
+BC.US,D,20230501,000000,84.86,86.56,84.51,86.04,629209,0
+BC.US,D,20230502,000000,85.44,86.16,83.48,86.16,513563,0
+BC.US,D,20230503,000000,86.39,87.235,84.62,84.71,554117,0
+BC.US,D,20230504,000000,83.76,84.47,80.11,80.34,638438,0
+BC.US,D,20230505,000000,82.17,82.73,81.14,82.67,895745,0
+BC.US,D,20230508,000000,83.32,83.32,82.15,82.68,415741,0
+BC.US,D,20230509,000000,81.51,81.67,80.83,80.97,379729,0
+BC.US,D,20230510,000000,82.26,82.26,77.07,78.17,1038450,0
+BC.US,D,20230511,000000,77.88,78.385,76.94,77.23,1106206,0
+BC.US,D,20230512,000000,77.12,77.5,76.07,77.02,593156,0
+BC.US,D,20230515,000000,76.96,77.82,76.15,77.81,518939,0
+BC.US,D,20230516,000000,76.98,77.43,75.08,75.74,663904,0
+BC.US,D,20230517,000000,76.04,77.76,76.04,77.48,608809,0
+BC.US,D,20230518,000000,77.54,80.3,76.9,80.01,657069,0
+BC.US,D,20230519,000000,80.29,80.29,75.8,76.4,644096,0
+BC.US,D,20230522,000000,76.25,77.325,76.01,76.87,384204,0
+BC.US,D,20230523,000000,76.25,78.02,76,76.17,417773,0
+BC.US,D,20230524,000000,75.9,76.31,74.49,75.4,410439,0
+BC.US,D,20230525,000000,75.29,76.65,75.07,76.19,510758,0
+BC.US,D,20230526,000000,76.15,77.633,76.015,77.55,453149,0
+BC.US,D,20230530,000000,78.18,78.97,77.06,77.22,512114,0
+BC.US,D,20230531,000000,76.51,77.24,74.18,75.5,737022,0
+BC.US,D,20230601,000000,75.53,76.43,74.62,76.11,501251,0
+BC.US,D,20230602,000000,77.54,80.66,77.03,80.58,791896,0
+BC.US,D,20230605,000000,79.77,79.77,77.47,77.54,434247,0
+BC.US,D,20230606,000000,78.18,82.04,78.17,82.02,805162,0
+BC.US,D,20230607,000000,82.63,85.65,82.34,85.14,560495,0
+BC.US,D,20230608,000000,85.07,85.33,83.97,85,507987,0
+BC.US,D,20230609,000000,85.09,85.96,83.941,84.3,500865,0
+BC.US,D,20230612,000000,84.72,85.85,83.655,85.06,384026,0
+BC.US,D,20230613,000000,85.18,90.5201,85.18,89.05,1278361,0
+BC.US,D,20230614,000000,88.78,88.88,85.79,86.33,659137,0
+BC.US,D,20230615,000000,85.72,86.94,85.525,86.36,545111,0
+BC.US,D,20230616,000000,86.46,86.78,85.14,85.71,1120710,0
+BC.US,D,20230620,000000,85.53,85.53,83.72,83.86,639759,0
+BC.US,D,20230621,000000,83.09,84.63,82.51,83.77,550844,0
+BC.US,D,20230622,000000,83.6,83.6,81.33,82.04,705960,0
+BC.US,D,20230623,000000,80.6,81.87,80.38,80.74,1469299,0
+BC.US,D,20230626,000000,80.95,83.37,80.75,82.44,672024,0
+BC.US,D,20230627,000000,82.11,84.095,81.65,83.45,475406,0
+BC.US,D,20230628,000000,83.32,83.75,82.24,83.1,427957,0
+BC.US,D,20230629,000000,83.51,84.99,83.51,84.76,340688,0
+BC.US,D,20230630,000000,85.91,87.19,84.84,86.64,668149,0
+BC.US,D,20230703,000000,86.29,87.16,86.065,86.9,255443,0
+BC.US,D,20230705,000000,86.22,86.22,84.93,85.02,535931,0
+BC.US,D,20230706,000000,83.79,84.4772,82.69,83.06,760037,0
+BC.US,D,20230707,000000,83.29,86.055,83.29,84.73,789764,0
+BC.US,D,20230710,000000,84.72,86.77,84.72,85.48,414509,0
+BC.US,D,20230711,000000,85.98,88.39,85.67,88.28,504963,0
+BC.US,D,20230712,000000,89.57,90.17,88,88.78,658530,0
+BC.US,D,20230713,000000,88.72,88.98,87.55,88.3,363865,0
+BC.US,D,20230714,000000,87.27,87.27,81.5,83.89,1116105,0
+BC.US,D,20230717,000000,82.28,85.13,81.81,84.69,638726,0
+BC.US,D,20230718,000000,84.88,86.875,83.83,85.21,711262,0
+BC.US,D,20230719,000000,84.1,87.37,83.38,86.91,998519,0
+BC.US,D,20230720,000000,86.33,87.1425,85.245,85.54,494549,0
+BC.US,D,20230721,000000,86.47,87.265,85.435,86.25,593367,0
+BC.US,D,20230724,000000,86.15,87.6111,86.15,87.27,433720,0
+BC.US,D,20230725,000000,87.17,87.5396,86.04,86.89,444794,0
+BC.US,D,20230726,000000,87.04,88.91,86.89,88.64,615472,0
+BC.US,D,20230727,000000,88.36,90.49,85.24,85.55,1013757,0
+BC.US,D,20230728,000000,86.42,87.17,85.28,85.54,586016,0
+BC.US,D,20230731,000000,85.61,86.375,84.73,86.31,626982,0
+BC.US,D,20230801,000000,85.89,85.89,83.88,85.07,751002,0
+BC.US,D,20230802,000000,83.9,86.28,83.21,86.07,596521,0
+BC.US,D,20230803,000000,85.46,86.21,83.38,83.75,955678,0
+BC.US,D,20230804,000000,83.96,85.235,83.045,84.63,533320,0
+BC.US,D,20230807,000000,84.54,85.76,84.18,85.42,514038,0
+BC.US,D,20230808,000000,84.24,84.77,83.05,84.69,572349,0
+BC.US,D,20230809,000000,84.47,86.145,84.05,86.06,449364,0
+BC.US,D,20230810,000000,86.63,87.3,85.22,85.69,400845,0
+BC.US,D,20230811,000000,85.25,85.92,84.911,85.48,384812,0
+BC.US,D,20230814,000000,84.86,85.9775,84.4,85.9,382452,0
+BC.US,D,20230815,000000,84.95,85.5,84.005,84.06,465647,0
+BC.US,D,20230816,000000,83.71,84.78,82.94,82.98,437233,0
+BC.US,D,20230817,000000,83.38,84.34,82.93,83.15,479422,0
+BC.US,D,20230818,000000,82.27,83.77,82.015,82.84,610452,0
+BC.US,D,20230821,000000,82.9,83.265,80.83,81.82,538576,0
+BC.US,D,20230822,000000,81.5,81.75,79.94,80.26,620507,0
+BC.US,D,20230823,000000,79.62,81.42,79.18,81.42,766721,0
+BC.US,D,20230824,000000,81.17,81.43,79.85,80.02,721527,0
+BC.US,D,20230825,000000,80.71,81.73,80.05,80.84,568922,0
+BC.US,D,20230828,000000,81.43,82.16,80.5,81.08,521795,0
+BC.US,D,20230829,000000,81.11,82.22,80.29,82.14,574943,0
+BC.US,D,20230830,000000,80.87,80.87,78.28,78.38,1251539,0
+BC.US,D,20230831,000000,78.93,80.53,78.19,79.12,754200,0
+BC.US,D,20230901,000000,79.84,81.43,79.84,81.24,469086,0
+BC.US,D,20230905,000000,80.39,80.39,77.54,77.78,614111,0
+BC.US,D,20230906,000000,78.26,78.69,77.33,77.52,251537,0
+BC.US,D,20230907,000000,77,77.51,75.91,76.28,733587,0
+BC.US,D,20230908,000000,76.49,77.51,76.04,76.39,739957,0
+BC.US,D,20230911,000000,74.55,76.12,74.45,75.49,1305088,0
+BC.US,D,20230912,000000,75.63,77.03,75.25,76.47,694729,0
+BC.US,D,20230913,000000,76.62,77.045,75.425,76.52,893550,0
+BC.US,D,20230914,000000,77.49,78.05,77.035,77.85,576749,0
+BC.US,D,20230915,000000,77.33,78.395,77.09,77.43,1486598,0
+BC.US,D,20230918,000000,77.46,78.43,75.24,76.28,794043,0
+BC.US,D,20230919,000000,76,78.06,75.89,77.3,920913,0
+BC.US,D,20230920,000000,77.77,79.31,77.77,78.38,965901,0
+BC.US,D,20230921,000000,77.47,78.75,76.98,78.15,823476,0
+BC.US,D,20230922,000000,78.44,78.78,77.81,78.55,819368,0
+BC.US,D,20230925,000000,78.21,79.64,78.04,79.52,568255,0
+BC.US,D,20230926,000000,78.67,79.17,78.35,78.37,895172,0
+BC.US,D,20230927,000000,78.29,78.56,77.42,78.23,646228,0
+BC.US,D,20230928,000000,78.09,79.51,77.64,78.96,504807,0
+BC.US,D,20230929,000000,79.88,80.3,78.6015,79,449281,0
+BC.US,D,20231002,000000,78.88,79.58,78.32,78.87,424736,0
+BC.US,D,20231003,000000,78.15,78.17,75.78,75.98,852517,0
+BC.US,D,20231004,000000,75.94,76.76,75.04,76.3,799033,0
+BC.US,D,20231005,000000,75.85,76.3662,73.83,73.88,913964,0
+BC.US,D,20231006,000000,73.56,74.91,72.585,74.21,653433,0
+BC.US,D,20231009,000000,73.38,74.83,72.63,74.69,387004,0
+BC.US,D,20231010,000000,75.18,76.2399,74.81,76.1,549020,0
+BC.US,D,20231011,000000,76.04,76.955,75.38,75.81,730320,0
+BC.US,D,20231012,000000,75.84,75.84,73.32,74.15,506559,0
+BC.US,D,20231013,000000,74.1,74.48,73.53,73.93,379927,0
+BC.US,D,20231016,000000,75.03,75.71,74.21,74.78,583322,0
+BC.US,D,20231017,000000,74.07,76.24,74.07,75.8,717696,0
+BC.US,D,20231018,000000,74.56,74.99,73.72,73.78,498668,0
+BC.US,D,20231019,000000,73.58,74.19,72.57,72.75,593141,0
+BC.US,D,20231020,000000,72.67,72.69,71.69,72.06,760995,0
+BC.US,D,20231023,000000,71.93,72.355,70.88,71,482847,0
+BC.US,D,20231024,000000,71.17,71.385,69.16,69.49,909449,0
+BC.US,D,20231025,000000,68.8,69.469,67.76,68.77,1335501,0
+BC.US,D,20231026,000000,70.58,70.68,66.47,67.92,1282431,0
+BC.US,D,20231027,000000,67.9,69.44,67.8,68.11,796553,0
+BC.US,D,20231030,000000,68.91,69.565,67.18,67.83,664975,0
+BC.US,D,20231031,000000,68.31,70.01,68.265,69.47,763711,0
+BC.US,D,20231101,000000,68.93,70.16,67.95,69.96,567058,0
+BC.US,D,20231102,000000,71.2,72.5,71.2,72.21,880288,0
+BC.US,D,20231103,000000,73.77,74.925,72.67,74.77,723356,0
+BC.US,D,20231106,000000,74.6,74.76,72.49,72.61,684492,0
+BC.US,D,20231107,000000,72.17,72.78,70.99,71.13,535518,0
+BC.US,D,20231108,000000,71.49,72.225,70.73,71.99,702697,0
+BC.US,D,20231109,000000,72.29,72.29,69.19,69.53,502144,0
+BC.US,D,20231110,000000,69.86,70.54,69.48,70.38,285609,0
+BC.US,D,20231113,000000,69.82,70.74,69.48,70.29,315795,0
+BC.US,D,20231114,000000,72.87,75.69,72.87,75.27,652053,0
+BC.US,D,20231115,000000,75.69,79.52,75.315,79.3,1466875,0
+BC.US,D,20231116,000000,78.5,79.18,75.255,75.61,846564,0
+BC.US,D,20231117,000000,76.78,77.7,75.905,77.11,1275069,0
+BC.US,D,20231120,000000,78.18,79.4,77.5,79.06,1138624,0
+BC.US,D,20231121,000000,78.18,78.82,77.65,78.28,836267,0
+BC.US,D,20231122,000000,78.77,79.43,77.63,78.06,442880,0
+BC.US,D,20231124,000000,77.77,78.77,77.5,78.28,275083,0
+BC.US,D,20231127,000000,77.81,78.46,77.33,78.07,796631,0
+BC.US,D,20231128,000000,77.58,78.965,77.1,78.51,726419,0
+BC.US,D,20231129,000000,79.51,80.52,79.23,79.69,824669,0
+BC.US,D,20231130,000000,79.67,80.07,78.65,78.87,722140,0
+BC.US,D,20231201,000000,78.77,83.325,78.33,83.12,792840,0
+BC.US,D,20231204,000000,82.74,84.33,82.35,83.36,566957,0
+BC.US,D,20231205,000000,82.8,82.815,80.75,81.26,455046,0
+BC.US,D,20231206,000000,82.11,84.24,82.11,82.43,458735,0
+BC.US,D,20231207,000000,82.42,84.69,81.99,84.66,424340,0
+BC.US,D,20231208,000000,84.25,85.69,84.25,84.7,529960,0
+BC.US,D,20231211,000000,84.5,85.08,83.65,84.77,485066,0
+BC.US,D,20231212,000000,84.69,85.01,83.779,84.5,516820,0
+BC.US,D,20231213,000000,84.6,88.44,83.98,88.3,827262,0
+BC.US,D,20231214,000000,90.59,95.515,90.56,94.99,1364905,0
+BC.US,D,20231215,000000,94.89,95.96,93.54,95.19,1248071,0
+BC.US,D,20231218,000000,95.75,95.75,94.125,95.2,670201,0
+BC.US,D,20231219,000000,95.5,96.46,94.262,96.2,822720,0
+BC.US,D,20231220,000000,95.31,96.705,94.44,94.49,751337,0
+BC.US,D,20231221,000000,95.86,97.119,95.59,97.01,618852,0
+BC.US,D,20231222,000000,96.85,98.05,96.01,97.89,463830,0
+BC.US,D,20231226,000000,98.2,99.675,97.97,99.01,336827,0
+BC.US,D,20231227,000000,99.44,99.515,98.52,98.88,528537,0
+BC.US,D,20231228,000000,98.55,98.69,97.53,98.39,653187,0
+BC.US,D,20231229,000000,97.91,98.75,96.63,96.75,658961,0
+BC.US,D,20240102,000000,94.82,97.025,94.06,95,1198555,0
+BC.US,D,20240103,000000,93.24,93.24,89.8,89.99,850943,0
+BC.US,D,20240104,000000,89.03,89.56,87.77,89.25,966102,0
+BC.US,D,20240105,000000,88.82,90.8575,88.041,89.64,798917,0
+BC.US,D,20240108,000000,89.79,91.21,88.98,90.62,636399,0
+BC.US,D,20240109,000000,89.8,90.36,89.02,89.52,610971,0
+BC.US,D,20240110,000000,89.66,90.02,88.31,88.35,513561,0
+BC.US,D,20240111,000000,88.43,88.85,87.08,88.25,468589,0
+BC.US,D,20240112,000000,89.23,89.53,86.41,86.64,464431,0
+BC.US,D,20240116,000000,85.59,86.1,84.83,85.95,503407,0
+BC.US,D,20240117,000000,85.44,86.495,84.96,85.3,444381,0
+BC.US,D,20240118,000000,85.45,86.38,84.485,85.58,517114,0
+BC.US,D,20240119,000000,85.7,87.16,84.95,86.85,587965,0
+BC.US,D,20240122,000000,87.44,88.715,87.34,87.84,490544,0
+BC.US,D,20240123,000000,88.79,89.69,86.03,86.13,389808,0
+BC.US,D,20240124,000000,87,87,83.59,84.36,549128,0
+BC.US,D,20240125,000000,82.67,84.65,82.13,83.4,953096,0
+BC.US,D,20240126,000000,84.2,85.04,82.48,82.88,603130,0
+BC.US,D,20240129,000000,82.9,85.48,82.62,85.15,875334,0
+BC.US,D,20240130,000000,83.56,84.15,81.77,82.27,1731516,0
+BC.US,D,20240131,000000,82.26,83.15,80.39,80.68,1436777,0
+BC.US,D,20240201,000000,81.44,85.7,81.095,84.49,3110224,0
+BC.US,D,20240202,000000,83.32,86.7,82.68,85.6,1848251,0
+BC.US,D,20240205,000000,84.31,85.38,83.845,84.25,1302699,0
+BC.US,D,20240206,000000,84,84.74,83.75,84.04,940075,0
+BC.US,D,20240207,000000,84.33,84.33,82.95,83.47,405866,0
+BC.US,D,20240208,000000,84.07,85.515,84.0358,84.68,470928,0
+BC.US,D,20240209,000000,84.7,86.24,84.02,86.22,565140,0
+BC.US,D,20240212,000000,86.25,88.46,86.09,87.87,626472,0
+BC.US,D,20240213,000000,84.29,85.36,83.62,85.18,909697,0
+BC.US,D,20240214,000000,86.7,87.04,85.01,86.64,489668,0
+BC.US,D,20240215,000000,88.3,88.695,87.21,88.09,482337,0
+BC.US,D,20240216,000000,87.08,87.54,86.38,86.42,371547,0
+BC.US,D,20240220,000000,88.21,88.21,86.17,87.19,428760,0
+BC.US,D,20240221,000000,86.83,88.32,86.58,87.79,364292,0
+BC.US,D,20240222,000000,87.91,89.17,87.76,88.77,510622,0
+BC.US,D,20240223,000000,88.58,88.58,87.13,87.67,618884,0
+BC.US,D,20240226,000000,87.78,88.98,86.96,86.97,453182,0
+BC.US,D,20240227,000000,87.86,87.86,86.01,86.43,508655,0
+BC.US,D,20240228,000000,85.17,86.68,85.08,86.49,503224,0
+BC.US,D,20240229,000000,87.24,87.78,86.535,87.4,567243,0
+BC.US,D,20240301,000000,87.31,87.945,85.73,87.87,324711,0
+BC.US,D,20240304,000000,87.69,88.98,87.58,88.31,499304,0
+BC.US,D,20240305,000000,87.36,90.57,87.27,89.04,712136,0
+BC.US,D,20240306,000000,88.75,89.5,87.59,87.84,514258,0
+BC.US,D,20240307,000000,88.45,89.72,88.45,89.55,388073,0
+BC.US,D,20240308,000000,90.94,92.97,89.87,90.25,832446,0
+BC.US,D,20240311,000000,90.24,91.35,89,90.21,482364,0
+BC.US,D,20240312,000000,89.6,90.25,88.81,89.44,454158,0
+BC.US,D,20240313,000000,89.39,90.28,88.78,89.32,688748,0
+BC.US,D,20240314,000000,89.36,89.6,84.705,85.1,741056,0
+BC.US,D,20240315,000000,84.62,87.91,84.62,87.48,2026813,0
+BC.US,D,20240318,000000,87.23,87.94,85.88,87,742140,0
+BC.US,D,20240319,000000,86.43,89.34,86.43,89.16,747859,0
+BC.US,D,20240320,000000,89.42,92.285,89.42,92.13,1146458,0
+BC.US,D,20240321,000000,92.95,94.435,92.95,93.98,893396,0
+BC.US,D,20240322,000000,93.85,93.9,91.96,92.27,734733,0
+BC.US,D,20240325,000000,92.87,93.395,92.66,92.99,555049,0
+BC.US,D,20240326,000000,94.01,94.01,92.955,93.26,460128,0
+BC.US,D,20240327,000000,94.02,95.87,93.99,95.71,632864,0
+BC.US,D,20240328,000000,95.68,96.65,95.48,96.52,748705,0
+BC.US,D,20240401,000000,96.36,96.51,95.369,95.87,530554,0
+BC.US,D,20240402,000000,94.7,95.18,93.13,93.9,779969,0
+BC.US,D,20240403,000000,93.5,94.76,93.5,94.18,702479,0
+BC.US,D,20240404,000000,95.38,95.38,92.68,93.38,1141999,0
+BC.US,D,20240405,000000,93.31,94.2,93.085,93.66,752927,0
+BC.US,D,20240408,000000,94.7,94.7,92.162,93.26,797229,0
+BC.US,D,20240409,000000,93.4,94.03,92.72,93.65,483941,0
+BC.US,D,20240410,000000,90.99,91.67,90.19,90.74,757926,0
+BC.US,D,20240411,000000,90.92,90.92,88.51,88.61,880332,0
+BC.US,D,20240412,000000,87.64,88.14,86.45,87.15,618425,0
+BC.US,D,20240415,000000,86.43,87.81,85.21,85.48,656248,0
+BC.US,D,20240416,000000,84.98,85.86,84.48,84.92,591311,0
+BC.US,D,20240417,000000,84.51,84.98,82.645,82.82,729064,0
+BC.US,D,20240418,000000,82.8,83.53,81.665,82.08,594075,0
+BC.US,D,20240419,000000,81.69,84.27,81.69,83.9,776656,0
+BC.US,D,20240422,000000,84.59,85.5,84.18,84.92,713043,0
+BC.US,D,20240423,000000,84.92,86.96,84.51,86.36,718930,0
+BC.US,D,20240424,000000,86.62,87.37,85.91,86.13,913928,0
+BC.US,D,20240425,000000,83.81,84,79.09,80,1799118,0
+BC.US,D,20240426,000000,79.76,82.115,79.76,81.08,682420,0
+BC.US,D,20240429,000000,81.99,82.55,81.2,82.11,502258,0
+BC.US,D,20240430,000000,81.47,82.27,80.56,80.64,465667,0
+BC.US,D,20240501,000000,80.65,81.92,79.65,80.33,616589,0
+BC.US,D,20240502,000000,81.21,81.935,79.8401,81.15,504762,0
+BC.US,D,20240503,000000,82.82,83.175,81.075,81.33,523769,0
+BC.US,D,20240506,000000,82.31,83.37,81.73,81.86,439136,0
+BC.US,D,20240507,000000,82.26,83.32,81.65,81.69,561656,0
+BC.US,D,20240508,000000,81.14,81.98,81.14,81.68,843858,0
+BC.US,D,20240509,000000,81.74,84.2,81.74,83.81,741690,0
+BC.US,D,20240510,000000,83.73,84.34,82.35,83.39,596383,0
+BC.US,D,20240513,000000,84.13,85.53,83.36,83.41,565758,0
+BC.US,D,20240514,000000,84.76,85.09,83.77,84.15,409418,0
+BC.US,D,20240515,000000,85.02,85.02,82.83,82.88,423519,0
+BC.US,D,20240516,000000,82.52,82.6025,81.33,81.36,642009,0
+BC.US,D,20240517,000000,81.23,81.505,80.51,81.44,433498,0
+BC.US,D,20240520,000000,81.6,82.33,80.81,81.57,484243,0
+BC.US,D,20240521,000000,81.22,81.69,80.47,80.93,424669,0
+BC.US,D,20240522,000000,81.51,82.03,80,80.92,583042,0
+BC.US,D,20240523,000000,81.43,81.43,78.79,79.2,678159,0
+BC.US,D,20240524,000000,79.83,79.84,79.01,79.47,550430,0
+BC.US,D,20240528,000000,79.49,79.88,78.01,78.04,472829,0
+BC.US,D,20240529,000000,76.75,77.68,76.59,77.2,486567,0
+BC.US,D,20240530,000000,77.5,80.78,77.5,80.58,601829,0
+BC.US,D,20240531,000000,81.05,83.7,80.93,82.53,1248264,0
+BC.US,D,20240603,000000,83.61,83.61,80.31,81.89,750392,0
+BC.US,D,20240604,000000,80.66,81.675,77.62,77.73,827018,0
+BC.US,D,20240605,000000,77.69,78.36,76.9,78.05,763199,0
+BC.US,D,20240606,000000,77.62,78.1283,77.025,77.23,581825,0
+BC.US,D,20240607,000000,76.11,77.25,76.01,77.18,628454,0
+BC.US,D,20240610,000000,76.02,77.41,75.93,77.01,596393,0
+BC.US,D,20240611,000000,76.64,76.64,75.32,75.64,653713,0
+BC.US,D,20240612,000000,77.7,78.82,76.07,76.17,638846,0
+BC.US,D,20240613,000000,75.97,76.44,74.61,75.16,572210,0
+BC.US,D,20240614,000000,74.38,74.78,73.06,74.48,800095,0
+BC.US,D,20240617,000000,74.12,75.72,73.66,74.78,554153,0
+BC.US,D,20240618,000000,74.67,74.79,73.5,73.76,636053,0
+BC.US,D,20240620,000000,73.39,74.22,73.01,73.69,916749,0
+BC.US,D,20240621,000000,72.86,74.23,72.76,74.17,1383239,0
+BC.US,D,20240624,000000,74.66,76.03,74.5348,75.31,485809,0
+BC.US,D,20240625,000000,74.72,75.31,71.945,72.07,776576,0
+BC.US,D,20240626,000000,71.99,72.52,71.04,71.31,1055702,0
+BC.US,D,20240627,000000,71.28,71.28,69.91,70.99,1360115,0
+BC.US,D,20240628,000000,71.29,72.81,71.29,72.77,1127816,0
+BC.US,D,20240701,000000,72.9,73.14,70.5001,70.82,723235,0
+BC.US,D,20240702,000000,70.59,70.7,69.46,69.78,855984,0
+BC.US,D,20240703,000000,69.68,70.735,69.61,69.61,519199,0
+BC.US,D,20240705,000000,69.3,69.89,69.05,69.46,1047249,0
+BC.US,D,20240708,000000,69.9,71.01,69.7,70.99,943235,0
+BC.US,D,20240709,000000,70.54,70.87,69.33,69.54,580085,0
+BC.US,D,20240710,000000,69.94,71.37,69.655,71.24,873829,0
+BC.US,D,20240711,000000,73.28,76.33,73.07,76.08,1202296,0
+BC.US,D,20240712,000000,76.79,78.81,76.5,77.31,1057078,0
+BC.US,D,20240715,000000,77.7,80.36,77.06,78.58,885898,0
+BC.US,D,20240716,000000,79.29,82.55,79.01,82.35,948049,0
+BC.US,D,20240717,000000,81.38,82.71,80.795,81.72,960658,0
+BC.US,D,20240718,000000,81.24,83.33,79.05,79.3,917499,0
+BC.US,D,20240719,000000,78.95,79.15,77.44,77.92,750511,0
+BC.US,D,20240722,000000,78.4,78.48,75.98,77.97,694537,0
+BC.US,D,20240723,000000,75.38,77.68,74.58,77.17,1064718,0
+BC.US,D,20240724,000000,76.92,77.86,73.15,73.51,1665007,0
+BC.US,D,20240725,000000,74.85,80.3,74.33,79.02,2739861,0
+BC.US,D,20240726,000000,77.98,80.03,77.87,79.98,1573593,0
+BC.US,D,20240729,000000,81.15,83.71,80.5,81.69,1324650,0
+BC.US,D,20240730,000000,82.05,83.38,81.15,83.01,959636,0
+BC.US,D,20240731,000000,83.21,84.17,81.45,81.45,767068,0
+BC.US,D,20240801,000000,81.34,81.95,77.31,77.59,844729,0
+BC.US,D,20240802,000000,75.41,77.82,73.81,77.33,957762,0
+BC.US,D,20240805,000000,74.16,76.8,73.09,75.54,706949,0
+BC.US,D,20240806,000000,75.59,76.87,74.7,74.78,528732,0
+BC.US,D,20240807,000000,75.99,77.09,73.81,73.92,579537,0
+BC.US,D,20240808,000000,75.2,76.54,74.34,76.17,631237,0
+BC.US,D,20240809,000000,76.1,76.61,74.33,74.65,503094,0
+BC.US,D,20240812,000000,74.96,75.43,73.61,74.48,513950,0
+BC.US,D,20240813,000000,74.97,76.63,74.53,76.22,476840,0
+BC.US,D,20240814,000000,76.6,76.6,73.85,74.06,316708,0
+BC.US,D,20240815,000000,76.1,77.4,76.04,76.69,395002,0
+BC.US,D,20240816,000000,76.57,77.81,76.2567,76.9,315708,0
+BC.US,D,20240819,000000,77.21,77.8,76.29,76.36,633157,0
+BC.US,D,20240820,000000,76.09,77.315,75.62,75.7,382374,0
+BC.US,D,20240821,000000,76.29,77.53,75.407,77.19,329097,0
+BC.US,D,20240822,000000,77.11,77.6,76.19,76.42,390103,0
+BC.US,D,20240823,000000,76.84,81.04,75.91,80.56,459820,0
+BC.US,D,20240826,000000,81.07,82.63,81.07,82,1045065,0
+BC.US,D,20240827,000000,81.16,81.16,79.67,80.44,471549,0
+BC.US,D,20240828,000000,79.73,80.61,78.88,79.69,410320,0
+BC.US,D,20240829,000000,80.01,80.43,78.61,78.83,381088,0
+BC.US,D,20240830,000000,79.45,79.58,78.3,79.05,371655,0
+BC.US,D,20240903,000000,78.45,79.18,76.94,77.19,451367,0
+BC.US,D,20240904,000000,76.47,78.11,76.43,78.07,272235,0
+BC.US,D,20240905,000000,78.67,78.67,76.5,76.6,317123,0
+BC.US,D,20240906,000000,76.23,77.33,75.41,75.49,259037,0
+BC.US,D,20240909,000000,75.67,76.095,74.76,75.66,517542,0
+BC.US,D,20240910,000000,75.69,75.69,73.8601,74.77,470307,0
+BC.US,D,20240911,000000,74.35,75.98,73.76,75.98,549946,0
+BC.US,D,20240912,000000,75.91,76.31,74.895,75.81,326508,0
+BC.US,D,20240913,000000,76.86,79.84,76.625,79.15,1130118,0
+BC.US,D,20240916,000000,79.45,80.32,78.85,80.17,840499,0
+BC.US,D,20240917,000000,80.79,82.84,80.51,81.96,718125,0
+BC.US,D,20240918,000000,82.34,84.68,81.18,82.24,528930,0
+BC.US,D,20240919,000000,84.34,84.46,83.04,84.42,615358,0
+BC.US,D,20240920,000000,84.24,84.39,82.41,82.94,1386587,0
+BC.US,D,20240923,000000,83.7,83.81,81.495,81.53,685636,0
+BC.US,D,20240924,000000,82.24,83.21,81.813,82.82,519845,0
+BC.US,D,20240925,000000,82.72,83.06,80.82,80.95,546291,0
+BC.US,D,20240926,000000,82.52,83.96,82.52,82.95,961905,0
+BC.US,D,20240927,000000,84.22,85.845,83.55,84.53,794935,0
+BC.US,D,20240930,000000,84.41,85.08,83.365,83.82,531725,0
+BC.US,D,20241001,000000,83.61,83.61,81.56,82.42,410029,0
+BC.US,D,20241002,000000,81.82,82.29,80.94,81.72,417720,0
+BC.US,D,20241003,000000,80.98,82.09,80.33,82.07,517496,0
+BC.US,D,20241004,000000,83.49,83.86,81.71,82.38,279687,0
+BC.US,D,20241007,000000,82.05,82.06,79.765,81.09,421304,0
+BC.US,D,20241008,000000,80.76,81.17,79.85,80.4,523922,0
+BC.US,D,20241009,000000,80.46,82.72,80.46,81.92,539856,0
+BC.US,D,20241010,000000,81.25,81.63,80.49,80.86,797161,0
+BC.US,D,20241011,000000,81.09,82.87,81.09,82.49,410993,0
+BC.US,D,20241014,000000,82.07,83.24,81.36,83.19,381473,0
+BC.US,D,20241015,000000,83.32,85.375,83.12,83.36,532352,0
+BC.US,D,20241016,000000,84.3,85.312,83.38,83.89,584708,0
+BC.US,D,20241017,000000,83.77,84.36,82.77,84.17,569314,0
+BC.US,D,20241018,000000,84.82,84.82,83.675,84.04,372919,0
+BC.US,D,20241021,000000,83.44,83.495,81.44,81.55,674652,0
+BC.US,D,20241022,000000,79.83,80.5499,78.23,78.82,923909,0
+BC.US,D,20241023,000000,78.26,79.12,76.54,77.01,1002147,0
+BC.US,D,20241024,000000,77.74,80.54,76.07,79.96,1080802,0
+BC.US,D,20241025,000000,79.97,82.44,79.945,80.76,1113859,0
+BC.US,D,20241028,000000,81.62,82.51,80.9,82.05,490098,0
+BC.US,D,20241029,000000,81.38,82.88,80.88,82.79,435259,0
+BC.US,D,20241030,000000,82.39,83.72,81.371,81.6,617778,0
+BC.US,D,20241031,000000,81.87,82.17,79.68,79.74,500004,0
+BC.US,D,20241101,000000,80.27,81.28,79.67,80.89,582733,0
+BC.US,D,20241104,000000,80.99,82.33,80.54,80.61,358618,0
+BC.US,D,20241105,000000,79.86,81.75,79.735,81.59,437513,0
+BC.US,D,20241106,000000,84.79,86.7,82.71,85.95,1120886,0
+BC.US,D,20241107,000000,86.26,86.75,83.31,83.53,445418,0
+BC.US,D,20241108,000000,83.7,84.29,82.21,83.85,355392,0
+BC.US,D,20241111,000000,84.22,85.225,83,83.31,472623,0
+BC.US,D,20241112,000000,82.795,82.81,80.265,80.4,455753,0
+BC.US,D,20241113,000000,80.97,82.3,80.82,81.66,266315,0
+BC.US,D,20241114,000000,82.06,83.0099,80.49,80.88,271189,0
+BC.US,D,20241115,000000,81.7122,81.7122,79.72,80.2,416767,0
+BC.US,D,20241118,000000,79.595,80.785,79.36,79.9,357720,0
+BC.US,D,20241119,000000,78.87,79.8,78.35,79.53,420673,0
+BC.US,D,20241120,000000,78.53,78.875,77.17,78.45,574726,0
+BC.US,D,20241121,000000,78.85,81.31,78.1,81.13,448098,0
+BC.US,D,20241122,000000,81,83.23,81,82.37,542354,0
+BC.US,D,20241125,000000,82.89,87.65,82.89,85.82,979342,0
+BC.US,D,20241126,000000,83.675,84.66,80.03,80.74,661236,0
+BC.US,D,20241127,000000,81.425,83,80.44,80.62,373705,0
+BC.US,D,20241129,000000,81.075,82.03,80.37,80.51,207008,0
+BC.US,D,20241202,000000,80.99,81.1299,79.89,79.91,482140,0
+BC.US,D,20241203,000000,79.985,80.515,78.92,79.51,620010,0
+BC.US,D,20241204,000000,79.15,80.015,78.48,78.89,456624,0
+BC.US,D,20241205,000000,78.87,79.84,77.44,77.64,454860,0
+BC.US,D,20241206,000000,78.04,79.035,76.45,76.81,593309,0
+BC.US,D,20241209,000000,77.5,78.78,77.12,77.75,698485,0
+BC.US,D,20241210,000000,77.62,77.8,75.54,76.54,613716,0
+BC.US,D,20241211,000000,77.635,78.13,75.51,75.81,666708,0
+BC.US,D,20241212,000000,76.36,76.36,74.87,74.97,506502,0
+BC.US,D,20241213,000000,74.975,75.31,72.84,73.59,598402,0
+BC.US,D,20241216,000000,73.52,73.79,71.9214,72.41,705582,0
+BC.US,D,20241217,000000,72.06,73.17,70.91,71.42,876532,0
+BC.US,D,20241218,000000,71.865,73.3,67.94,67.96,929690,0
+BC.US,D,20241219,000000,68.78,69.809,66.77,66.84,875515,0
+BC.US,D,20241220,000000,66.49,68.07,66.4,66.75,1805507,0
+BC.US,D,20241223,000000,66.465,67.169,65.36,65.85,665016,0
+BC.US,D,20241224,000000,65.895,66.11,65.2,65.99,261451,0
+BC.US,D,20241226,000000,65.555,66.24,65.2,65.74,508575,0
+BC.US,D,20241227,000000,65.51,66.23,64,64.7,507724,0
+BC.US,D,20241230,000000,64.1,64.87,63.0841,64.5,901471,0
+BC.US,D,20241231,000000,64.715,65.25,64.17,64.68,757045,0
+BC.US,D,20250102,000000,65.48,66.155,63.71,63.74,533603,0
+BC.US,D,20250103,000000,63.905,64.975,63.15,64.5,555760,0
+BC.US,D,20250106,000000,65.1,67.44,65,66.24,1103130,0
+BC.US,D,20250107,000000,66,67.53,65.3,65.8,547071,0
+BC.US,D,20250108,000000,65.4,65.4,63.65,65.14,471479,0
+BC.US,D,20250110,000000,64.1,64.234,62.64,63.36,763515,0
+BC.US,D,20250113,000000,63.76,64.5,62.67,64.29,416978,0
+BC.US,D,20250114,000000,64.725,65.81,64.445,65.8,443756,0
+BC.US,D,20250115,000000,67.525,68.3174,66.98,67.29,510922,0
+BC.US,D,20250116,000000,66.81,67.86,66.16,67.58,488887,0
+BC.US,D,20250117,000000,67.9,68.3,66.84,67.45,731337,0
+BC.US,D,20250121,000000,68.39,69.27,68.0025,69.25,547167,0
+BC.US,D,20250122,000000,69.08,69.13,67.51,67.53,692462,0
+BC.US,D,20250123,000000,67.69,69.39,67.23,68.4,854638,0
+BC.US,D,20250124,000000,68.38,68.74,67.74,68.21,748700,0
+BC.US,D,20250127,000000,68.5,70.83,68.3625,70.51,860139,0
+BC.US,D,20250128,000000,69.64,69.64,67.665,68.56,1254727,0
+BC.US,D,20250129,000000,68.805,69.62,67.645,68.17,955758,0
+BC.US,D,20250130,000000,69.9,73.46,67.23,69.04,1751509,0
+BC.US,D,20250131,000000,68.625,70.65,67.34,67.44,1359006,0
+BC.US,D,20250203,000000,66.04,67.53,63.76,66.13,1049055,0
+BC.US,D,20250204,000000,65.962,67.2,65.63,67.13,556482,0
+BC.US,D,20250205,000000,67.135,67.15,65.97,66.57,481366,0
+BC.US,D,20250206,000000,67.23,67.65,65.84,66.35,422422,0
+BC.US,D,20250207,000000,66.16,66.44,65.025,65.7,637365,0
+BC.US,D,20250210,000000,66.34,66.76,65.43,65.56,637294,0
+BC.US,D,20250211,000000,65.08,66.06,64.8134,65.83,468899,0
+BC.US,D,20250212,000000,64.28,64.61,63.2,64.21,497682,0
+BC.US,D,20250213,000000,64.335,65.2,63.89,64.98,547452,0
+BC.US,D,20250214,000000,65.43,66.94,65.03,65.58,441928,0
+BC.US,D,20250218,000000,65.61,65.989,63.58,64.79,1136345,0
+BC.US,D,20250219,000000,63.91,65.3,63.24,64.69,1232804,0
+BC.US,D,20250220,000000,64.49,65.73,63.5,64.02,543122,0
+BC.US,D,20250221,000000,64.565,64.66,62.33,62.74,510877,0
+BC.US,D,20250224,000000,62.175,62.83,61.42,62.22,771007,0
+BC.US,D,20250225,000000,62.66,64.81,62.13,64.48,737372,0
+BC.US,D,20250226,000000,64.675,64.99,62,62.47,603974,0
+BC.US,D,20250227,000000,62.4,62.4,60.06,60.25,806893,0
+BC.US,D,20250228,000000,60.05,60.88,59.25,60.85,867034,0
+BC.US,D,20250303,000000,60.76,62.12,58.61,59.01,872110,0
+BC.US,D,20250304,000000,58.4,58.4,55.4,55.44,1257419,0
+BC.US,D,20250305,000000,55.745,57.94,55.42,57.91,1173969,0
+BC.US,D,20250306,000000,57.64,59.3825,57.48,58.75,1333381,0
+BC.US,D,20250307,000000,58.94,59.34,57.96,59.12,687043,0
+BC.US,D,20250310,000000,59.09,59.45,57.91,58.7,949702,0
+BC.US,D,20250311,000000,58.715,58.88,55.89,57.44,893275,0
+BC.US,D,20250312,000000,57.585,57.585,55.43,56.53,719670,0
+BC.US,D,20250313,000000,56.38,57.365,54.97,56.22,733780,0
+BC.US,D,20250314,000000,56.965,57.73,56.4,57.71,638370,0
+BC.US,D,20250317,000000,57.53,59.515,57.35,59.23,885242,0
+BC.US,D,20250318,000000,58.53,59.04,57.06,57.11,556512,0
+BC.US,D,20250319,000000,57.63,57.81,55.75,56.79,766313,0
+BC.US,D,20250320,000000,55.42,57.41,55.34,56.36,614124,0
+BC.US,D,20250321,000000,55.36,57.075,55.26,56.63,1245712,0
+BC.US,D,20250324,000000,57.57,58.6,56.96,57.87,614074,0
+BC.US,D,20250325,000000,58.025,58.15,55.86,56.23,721727,0
+BC.US,D,20250326,000000,56.28,57.06,55.68,56.34,951291,0
+BC.US,D,20250327,000000,55.965,56.83,55.45,55.99,1293066,0
+BC.US,D,20250328,000000,55.757,55.845,52.988,53.49,1345238,0
+BC.US,D,20250331,000000,52.82,54.295,52.12,53.85,1490882,0
+BC.US,D,20250401,000000,53.825,54.87,53.08,53.93,1080910,0
+BC.US,D,20250402,000000,53.44,55.74,53.44,55.56,607362,0
+BC.US,D,20250403,000000,52.63,53.04,47.87,47.93,1816335,0
+BC.US,D,20250404,000000,44.95,47.66,42.83,46.68,2983522,0
+BC.US,D,20250407,000000,44.66,46.975,43.81,45.27,2139628,0
+BC.US,D,20250408,000000,46.785,46.8,41.17,41.93,1733151,0
+BC.US,D,20250409,000000,41.34,48.34,41,48.06,1857928,0
+BC.US,D,20250410,000000,46.08,47.705,42.245,44.22,1987193,0
+BC.US,D,20250411,000000,44.04,44.27,41.86,44.24,1910155,0
+BC.US,D,20250414,000000,45.225,45.445,42.9,44.71,1494202,0
+BC.US,D,20250415,000000,44.36,45.3,43.07,43.46,1319647,0
+BC.US,D,20250416,000000,43.605,44.15,42.61,43.34,1174417,0
+BC.US,D,20250417,000000,43.625,44.54,43.31,43.8,1181136,0
+BC.US,D,20250421,000000,43.23,43.68,42.05,43.48,1319491,0
+BC.US,D,20250422,000000,43.87,44.899,43.545,44.82,985374,0
+BC.US,D,20250423,000000,46.86,47.713,44.8265,45.27,1944021,0
+BC.US,D,20250424,000000,45.42,48,44.3,47.85,2224152,0
+BC.US,D,20250425,000000,47.705,47.705,46.04,46.86,1059458,0
+BC.US,D,20250428,000000,46.91,48,45.85,46.5,940430,0
+BC.US,D,20250429,000000,46.35,46.76,45.82,46.36,912838,0
+BC.US,D,20250430,000000,45.765,46.13,44.4,46.05,869260,0
+BC.US,D,20250501,000000,46.16,47.01,45.66,46.33,883968,0
+BC.US,D,20250502,000000,47.35,47.805,46.625,47.33,1128655,0
+BC.US,D,20250505,000000,46.795,47.4682,46.57,46.6,554148,0
+BC.US,D,20250506,000000,46.01,46.56,45.44,45.66,650356,0
+BC.US,D,20250507,000000,45.92,46.46,45.52,45.9,549665,0
+BC.US,D,20250508,000000,46.415,48.47,46.12,48.08,1105187,0
+BC.US,D,20250509,000000,48.025,48.51,47.8195,47.98,733675,0
+BC.US,D,20250512,000000,51.9,53.74,50.97,52.44,1626333,0
+BC.US,D,20250513,000000,52.52,52.82,51.425,52.26,727037,0
+BC.US,D,20250514,000000,52.01,52.62,51.615,52.16,873215,0
+BC.US,D,20250515,000000,52.11,52.17,51.02,52.01,775124,0
+BC.US,D,20250516,000000,52.415,53.5,52.09,53.21,787142,0
+BC.US,D,20250519,000000,51.59,53.115,51.51,52.94,845198,0
+BC.US,D,20250520,000000,52.75,53.49,52.51,52.8,933134,0
+BC.US,D,20250521,000000,51.735,51.965,50.08,50.08,757922,0
+BC.US,D,20250522,000000,49.81,51.57,49.45,51.26,1362194,0
+BC.US,D,20250523,000000,49.3,50.49,49.13,49.76,672060,0
+BC.US,D,20250527,000000,50.67,51.29,49.6,51.26,747126,0
+BC.US,D,20250528,000000,51.21,51.3,50.16,50.28,523317,0
+BC.US,D,20250529,000000,51.02,52.0214,50.775,51.44,1038089,0
+BC.US,D,20250530,000000,51.1,51.1,50.28,50.62,937288,0
+BC.US,D,20250602,000000,50.19,50.28,48.83,49.72,668636,0
+BC.US,D,20250603,000000,49.755,53.36,49.42,53.1,1468575,0
+BC.US,D,20250604,000000,53.4,55.27,53.175,54.73,2001489,0
+BC.US,D,20250605,000000,54.63,55.32,53.7645,55,1653598,0
+BC.US,D,20250606,000000,55.36,57.14,55.08,56.26,1749586,0
+BC.US,D,20250609,000000,57.24,58.22,55.915,57.22,1781232,0
+BC.US,D,20250610,000000,57.57,59.12,57.2309,58.37,1286075,0
+BC.US,D,20250611,000000,58.51,59.13,58.06,58.22,1049838,0
+BC.US,D,20250612,000000,57.625,57.625,56.52,57.35,670903,0
+BC.US,D,20250613,000000,56.2,57.02,55.2,55.63,798180,0
+BC.US,D,20250616,000000,56.48,57.64,55.821,57.06,595180,0
+BC.US,D,20250617,000000,56.515,56.515,54.74,55.01,668189,0
+BC.US,D,20250618,000000,55.225,56.47,55.225,55.52,666334,0
+BC.US,D,20250620,000000,56.15,56.15,54.49,55.43,1110284,0
+BC.US,D,20250623,000000,54.87,56.395,54.195,56.27,654463,0
+BC.US,D,20250624,000000,56.585,57.715,56.39,56.49,663552,0
+BC.US,D,20250625,000000,56.49,56.86,54.49,54.82,594613,0
+BC.US,D,20250626,000000,55.31,55.73,54.575,55.49,691583,0
+BC.US,D,20250627,000000,55.865,56.33,54.74,55.59,985588,0
+BC.US,D,20250630,000000,55.88,55.88,54.725,55.24,683817,0
+BC.US,D,20250701,000000,55.025,59.79,55,57.89,1221789,0
+BC.US,D,20250702,000000,58.53,60.03,57.805,59.86,992865,0
+BC.US,D,20250703,000000,60.02,60.02,58.58,59.44,626192,0
+BC.US,D,20250707,000000,58.99,59.225,57.45,58.18,577117,0
+BC.US,D,20250708,000000,58.47,60.26,57.77,59.29,676997,0
+BC.US,D,20250709,000000,59.58,59.95,58.645,59.64,481236,0
+BC.US,D,20250710,000000,59.67,62.47,59.67,61.5,1119031,0
+BC.US,D,20250711,000000,60.695,61.0468,60.33,60.57,728244,0
+BC.US,D,20250714,000000,60.52,60.53,59.06,59.56,582947,0
+BC.US,D,20250715,000000,59.69,60.02,58.43,58.43,706787,0
+BC.US,D,20250716,000000,58.69,59.355,57.61,58.35,708017,0
+BC.US,D,20250717,000000,58.725,60.1,58.2148,59.6,701649,0
+BC.US,D,20250718,000000,60.56,60.56,59.42,59.67,669640,0
+BC.US,D,20250721,000000,59.99,60.84,59.475,59.57,686068,0
+BC.US,D,20250722,000000,60.59,63.84,60.02,63.67,1561098,0
+BC.US,D,20250723,000000,64.64,65.525,63.79,64.69,1625337,0
+BC.US,D,20250724,000000,60.41,62.325,58.675,59.39,2752235,0
+BC.US,D,20250725,000000,60.07,60.87,59.24,60.79,1131488,0
+BC.US,D,20250728,000000,60.68,61.26,59.8,60.31,704137,0
+BC.US,D,20250729,000000,60.455,62.112,59.555,61.19,1157738,0
+BC.US,D,20250730,000000,61.89,61.89,58.99,59.16,1516167,0
+BC.US,D,20250731,000000,58.44,58.985,58.09,58.29,967417,0
+BC.US,D,20250801,000000,57.55,57.77,55.605,56.64,1158162,0
+BC.US,D,20250804,000000,56.965,59.46,56.6804,58.77,1031271,0
+BC.US,D,20250805,000000,59.195,59.47,57.83,59.32,619133,0
+BC.US,D,20250806,000000,59.42,59.45,58.26,58.52,582509,0
+BC.US,D,20250807,000000,59.345,59.68,56.96,57.2,862705,0
+BC.US,D,20250808,000000,57.52,57.62,56.41,56.85,498146,0
+BC.US,D,20250811,000000,56.895,57.48,55.84,56.7,606082,0
+BC.US,D,20250812,000000,57.195,60.48,57.05,60.48,800698,0
+BC.US,D,20250813,000000,60.83,64.955,60.63,64.62,1605597,0
+BC.US,D,20250814,000000,63.76,64.42,62.86,64.32,1303059,0
+BC.US,D,20250815,000000,64.83,64.95,63.24,63.27,567817,0
+BC.US,D,20250818,000000,63.135,63.51,62.65,63.1,660337,0
+BC.US,D,20250819,000000,63.855,64.74,63.61,64.22,585388,0
+BC.US,D,20250820,000000,63.55,63.83,62.6,62.64,771875,0
+BC.US,D,20250821,000000,62.125,62.36,60.99,62.07,477411,0
+BC.US,D,20250822,000000,62.47,67.3,62.36,65.92,1301056,0
+BC.US,D,20250825,000000,65.1,65.94,64.69,65.18,666162,0
+BC.US,D,20250826,000000,64.76,65.84,63.855,64.35,902858,0
+BC.US,D,20250827,000000,64.225,65.735,64.05,65.2,728126,0
+BC.US,D,20250828,000000,65.655,65.655,62.95,63.88,685360,0
+BC.US,D,20250829,000000,64.055,64.73,63.23,63.59,606290,0
+BC.US,D,20250902,000000,62.73,63.62,62.19,63.48,598058,0
+BC.US,D,20250903,000000,63.285,64.3,62.92,63.58,418222,0
+BC.US,D,20250904,000000,64.03,65.5,63.18,65.44,517736,0
+BC.US,D,20250905,000000,65.61,67.18,65.49,66.61,692035,0
+BC.US,D,20250908,000000,67.49,67.49,65.26,66.85,770293,0
+BC.US,D,20250909,000000,66.385,66.425,64.5761,65.32,637671,0
+BC.US,D,20250910,000000,65.49,65.61,63.68,64.72,928915,0
+BC.US,D,20250911,000000,65.045,66.829,64.66,66.67,550314,0
+BC.US,D,20250912,000000,66.02,66.515,65.215,65.28,624114,0
+BC.US,D,20250915,000000,65.635,65.75,64.56,65.4,669278,0
+BC.US,D,20250916,000000,65.47,66.4,65.18,65.62,642115,0
+BC.US,D,20250917,000000,65.685,68.075,64.76,64.93,633602,0
+BC.US,D,20250918,000000,65.275,65.7499,64.27,65.43,704640,0
+BC.US,D,20250919,000000,65.16,65.3,62.94,63.35,1609283,0
+BC.US,D,20250922,000000,62.975,63.785,62.82,63.73,651046,0
+BC.US,D,20250923,000000,64.155,65.17,62.49,62.55,904188,0
+BC.US,D,20250924,000000,63,63.65,62.32,62.67,440589,0
+BC.US,D,20250925,000000,62.145,62.4751,60.785,61.73,567926,0
+BC.US,D,20250926,000000,61.795,63.64,61.49,63.61,1028980,0
+BC.US,D,20250929,000000,64.005,64.3,62.74,64.17,607342,0
+BC.US,D,20250930,000000,63.68,64.15,62.045,63.24,505548,0
+BC.US,D,20251001,000000,63.005,64.32,62.97,64.13,528510,0
+BC.US,D,20251002,000000,64.13,65.62,64.13,65.1,601211,0
+BC.US,D,20251003,000000,65.86,66.9,65.25,66.34,877644,0
+BC.US,D,20251006,000000,66.715,66.715,64.32,64.61,473352,0
+BC.US,D,20251007,000000,64.685,65.09,62.95,63,742196,0
+BC.US,D,20251008,000000,63.125,63.92,62.78,63.6,562523,0
+BC.US,D,20251009,000000,63.09,63.52,61.98,62,605703,0
+BC.US,D,20251010,000000,62.03,62.405,58.56,58.75,937044,0
+BC.US,D,20251013,000000,59.805,61.075,59.5,60.26,590078,0
+BC.US,D,20251014,000000,59.67,63.48,59.47,62.9,827757,0
+BC.US,D,20251015,000000,63.33,64.02,62.21,63.12,732629,0
+BC.US,D,20251016,000000,62.81,63.35,61.71,62.55,877319,0
+BC.US,D,20251017,000000,62.075,63.965,62.075,63.91,608992,0
+BC.US,D,20251020,000000,64.23,64.85,63.115,63.34,670881,0
+BC.US,D,20251021,000000,63,65.74,62.9,65,791408,0
+BC.US,D,20251022,000000,65.545,66.63,64.77,65.05,1361005,0
+BC.US,D,20251023,000000,66.025,70.67,64,70.63,2174610,0
+BC.US,D,20251024,000000,71.48,72.48,69.595,71.91,1448245,0
+BC.US,D,20251027,000000,71.31,73.07,70.55,70.93,1300294,0
+BC.US,D,20251028,000000,70.89,71.62,70.205,70.59,922951,0
+BC.US,D,20251029,000000,70.53,71.01,67.93,68.36,1072579,0
+BC.US,D,20251030,000000,68.025,68.955,66.98,67.17,771879,0
+BC.US,D,20251031,000000,66.21,66.745,65.14,66.11,674918,0
+BC.US,D,20251103,000000,65.58,66.34,64.01,66.07,639828,0
+BC.US,D,20251104,000000,65.93,65.93,64.03,64.21,643398,0
+BC.US,D,20251105,000000,64.76,66.73,64.1,66.04,563002,0
+BC.US,D,20251106,000000,66.515,66.89,64.995,65.41,689172,0
+BC.US,D,20251107,000000,65.055,66.385,65.01,65.75,610406,0
+BC.US,D,20251110,000000,65.97,66.25,63.87,63.97,473106,0
+BC.US,D,20251111,000000,64,65.03,63.82,64.79,730304,0
+BC.US,D,20251112,000000,65.36,66.3,64.74,65.33,682244,0
+BC.US,D,20251113,000000,65.2,65.95,63.35,63.97,739286,0
+BC.US,D,20251114,000000,62.94,64.54,62.54,64.25,697133,0
+BC.US,D,20251117,000000,63.78,64.24,61.98,62.08,442141,0
+BC.US,D,20251118,000000,61.42,62.1,60.905,61.61,880435,0
+BC.US,D,20251119,000000,61.99,62.09,60.54,60.79,641576,0
+BC.US,D,20251120,000000,61.92,62,59.055,59.34,769136,0
+BC.US,D,20251121,000000,59.72,64.52,59.53,64.22,1303375,0
+BC.US,D,20251124,000000,64.22,66.6,63.7,65.43,1194904,0
+BC.US,D,20251125,000000,66.045,68.3,65.8,67.31,1136102,0
+BC.US,D,20251126,000000,66.7787,67.79,66.51,66.57,629756,0
+BC.US,D,20251128,000000,66.185,66.9942,65.56,66.11,282434,0
+BC.US,D,20251201,000000,65.03,67.68,65.01,66.93,1373108,0
+BC.US,D,20251202,000000,67.185,69.09,66.4762,68.33,1403912,0
+BC.US,D,20251203,000000,69.09,70.87,68.1514,70.11,1126214,0
+BC.US,D,20251204,000000,70.94,70.94,69.365,69.73,779335,0
+BC.US,D,20251205,000000,69.86,71.59,69.36,70.01,756842,0
+BC.US,D,20251208,000000,70.2,71.59,69.99,71.31,866385,0
+BC.US,D,20251209,000000,70.67,72.215,70.6,71.4,411518,0
+BC.US,D,20251210,000000,71.53,75.39,71.45,74.49,1159582,0
+BC.US,D,20251211,000000,75.55,75.55,73.8401,74.91,910601,0
+BC.US,D,20251212,000000,75.45,75.45,73.565,73.79,713426,0
+BC.US,D,20251215,000000,74.175,75.24,73.67,74.56,953490,0
+BC.US,D,20251216,000000,73.91,74.64,73.33,74,790964,0
+BC.US,D,20251217,000000,73.8,75.96,73.02,75.1,1041377,0
+BC.US,D,20251218,000000,75.5,76.06,74.535,75.66,713299,0
+BC.US,D,20251219,000000,75.46,76.62,74.661,75.76,979175,0
+BC.US,D,20251222,000000,75.5,76.7,75.48,76.6,608843,0
+BC.US,D,20251223,000000,76.39,76.45,75.45,75.75,499934,0
+BC.US,D,20251224,000000,76.33,76.81,75.54,75.98,192411,0
+BC.US,D,20251226,000000,76.03,76.28,75.41,76.09,368418,0
+BC.US,D,20251229,000000,75.635,76.14,75.08,75.48,402881,0
+BC.US,D,20251230,000000,75.36,76.09,74.56,75.03,329529,0
+BC.US,D,20251231,000000,75.035,75.095,74.008,74.24,385223,0
+BC.US,D,20260102,000000,74.52,76.11,73.69,75.89,512552,0
+BC.US,D,20260105,000000,75.415,76.975,74.81,75.67,783745,0
+BC.US,D,20260106,000000,78.695,83.77,78.55,83.65,2375154,0
+BC.US,D,20260107,000000,83.515,84.87,83.04,84.66,1151160,0
+BC.US,D,20260108,000000,84.67,87.39,84.205,86.74,1266873,0
+BC.US,D,20260109,000000,86.7,88.45,85.49,87.57,1049880,0
+BC.US,D,20260112,000000,86,86.52,85.22,85.92,1242518,0
+BC.US,D,20260113,000000,85.3,88.31,85.0575,87.48,1076418,0
+BC.US,D,20260114,000000,87.4,89.61,86.541,88.07,933566,0
+BC.US,D,20260115,000000,88.65,89.39,87.86,88.73,808066,0
+BC.US,D,20260116,000000,88.675,88.7299,87.67,88.64,636563,0
+BC.US,D,20260120,000000,86.57,87.39,84.88,85.02,770808,0
+BC.US,D,20260121,000000,85.99,88.45,85.31,87.38,785988,0
+BC.US,D,20260122,000000,87.95,89.59,87.25,87.96,1607745,0
+BC.US,D,20260123,000000,87.985,88.325,86.12,86.66,754583,0
+BC.US,D,20260126,000000,85.98,86.935,85.43,85.67,861810,0
+BC.US,D,20260127,000000,86.55,87.17,84.16,85.77,1045518,0
+BC.US,D,20260128,000000,84.85,86.45,83.845,84.17,1444332,0
+BC.US,D,20260129,000000,82.715,82.715,78.15,80.62,2083916,0
+BC.US,D,20260130,000000,79.88,81.055,79.07,80.22,927694,0
+BC.US,D,20260202,000000,80.69,82.2,80.195,82.15,1122834,0
+BC.US,D,20260203,000000,83.29,86.19,81.43,85.8,1267844,0
+BC.US,D,20260204,000000,85.28,89.135,85.28,88.22,970857,0
+BC.US,D,20260205,000000,87.12,87.91,84.87,86.69,579743,0
+BC.US,D,20260206,000000,87.465,89.13,86.34,87.88,832207,0
+BC.US,D,20260209,000000,87.6,87.6,86.28,87.12,534979,0
+BC.US,D,20260210,000000,87.565,88.29,86.66,86.69,564986,0
+BC.US,D,20260211,000000,88.05,88.05,86.0405,86.72,514693,0
+BC.US,D,20260212,000000,88.08,89.42,84.13,86.17,1153421,0
+BC.US,D,20260213,000000,86.95,88.11,85.33,87.04,552208,0
+BC.US,D,20260217,000000,87,88.43,86.2,87.64,868252,0
+BC.US,D,20260218,000000,87.025,90.25,86.97,89.22,1031700,0
diff --git a/daily/us/nyse stocks/1/bepj.us.txt b/daily/us/nyse stocks/1/bepj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c5eeb156f26795d046e2335444e533a156cf3060
--- /dev/null
+++ b/daily/us/nyse stocks/1/bepj.us.txt	
@@ -0,0 +1,475 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEPJ.US,D,20240328,000000,25,25.08,24.975,24.99,421896,0
+BEPJ.US,D,20240401,000000,25.01,25.012,24.91,25.01,166841,0
+BEPJ.US,D,20240402,000000,24.98,25.05,24.86,24.99,83483,0
+BEPJ.US,D,20240403,000000,24.93,24.99,24.92,24.97,52117,0
+BEPJ.US,D,20240404,000000,25.03,25.03,24.98,25.02,93401,0
+BEPJ.US,D,20240405,000000,25.01,25.07,24.9,25.04,117867,0
+BEPJ.US,D,20240408,000000,24.995,25.05,24.995,25.05,38449,0
+BEPJ.US,D,20240409,000000,25.05,25.06,24.97,25.04,201896,0
+BEPJ.US,D,20240410,000000,24.91,25.14,24.9001,25.14,140276,0
+BEPJ.US,D,20240411,000000,25,25.25,24.99,25.14,62792,0
+BEPJ.US,D,20240412,000000,24.99,25.17,24.99,25.17,43886,0
+BEPJ.US,D,20240415,000000,25.125,25.17,24.87,24.98,125089,0
+BEPJ.US,D,20240416,000000,24.97,25,24.76,24.88,117976,0
+BEPJ.US,D,20240417,000000,24.975,25.16,24.82,25.13,198526,0
+BEPJ.US,D,20240418,000000,25,25.12,24.8002,24.85,70698,0
+BEPJ.US,D,20240419,000000,24.8,25.08,24.8,25.04,20256,0
+BEPJ.US,D,20240422,000000,25.09,25.13,24.93,24.99,221216,0
+BEPJ.US,D,20240423,000000,25.055,25.13,25.0001,25.01,64129,0
+BEPJ.US,D,20240424,000000,24.9,25.23,24.9,25.01,68906,0
+BEPJ.US,D,20240425,000000,24.94,25,24.85,24.86,24933,0
+BEPJ.US,D,20240426,000000,24.91,25,24.83,24.85,34101,0
+BEPJ.US,D,20240429,000000,24.88,24.93,24.84,24.86,280214,0
+BEPJ.US,D,20240430,000000,24.82,24.93,24.73,24.83,719596,0
+BEPJ.US,D,20240501,000000,24.83,24.93,24.78,24.92,50934,0
+BEPJ.US,D,20240502,000000,24.94,25.08,24.94,25,22351,0
+BEPJ.US,D,20240503,000000,25.04,25.17,25.03,25.1,25028,0
+BEPJ.US,D,20240506,000000,25.03,25.06,24.92,25.06,29212,0
+BEPJ.US,D,20240507,000000,25.06,25.09,24.97,25.06,26898,0
+BEPJ.US,D,20240508,000000,25.025,25.08,24.9707,25.06,22854,0
+BEPJ.US,D,20240509,000000,25.06,25.06,25.04,25.04,7773,0
+BEPJ.US,D,20240510,000000,25.04,25.05,24.95,25.03,9220,0
+BEPJ.US,D,20240513,000000,25.03,25.04,25,25.04,35693,0
+BEPJ.US,D,20240514,000000,25.06,25.06,25.03,25.06,3176,0
+BEPJ.US,D,20240515,000000,25.05,25.15,24.9805,25.15,113949,0
+BEPJ.US,D,20240516,000000,25.09,25.09,25.04,25.06,28523,0
+BEPJ.US,D,20240517,000000,25.06,25.08,24.95,25.08,11283,0
+BEPJ.US,D,20240520,000000,25.0483,25.17,24.9916,25.17,24189,0
+BEPJ.US,D,20240521,000000,25.168,25.17,25.06,25.06,27807,0
+BEPJ.US,D,20240522,000000,25.08,25.08,25.05,25.08,11991,0
+BEPJ.US,D,20240523,000000,25.08,25.08,25,25.08,11450,0
+BEPJ.US,D,20240524,000000,25.08,25.35,25.08,25.35,33985,0
+BEPJ.US,D,20240528,000000,25.44,25.44,25.185,25.35,28707,0
+BEPJ.US,D,20240529,000000,25.16,25.185,25,25.08,65246,0
+BEPJ.US,D,20240530,000000,25.06,25.14,25.01,25.01,36954,0
+BEPJ.US,D,20240531,000000,25.15,25.38,25.15,25.38,21263,0
+BEPJ.US,D,20240603,000000,25.2,25.34,25.165,25.34,9754,0
+BEPJ.US,D,20240604,000000,25.34,25.48,25.34,25.48,42640,0
+BEPJ.US,D,20240605,000000,25.48,25.7,25.23,25.7,31278,0
+BEPJ.US,D,20240606,000000,25.69,25.7187,25.42,25.57,24316,0
+BEPJ.US,D,20240607,000000,25.29,25.505,25.2,25.5,10944,0
+BEPJ.US,D,20240610,000000,25.58,25.58,25.21,25.34,26209,0
+BEPJ.US,D,20240611,000000,25.33,25.44,25.22,25.36,28801,0
+BEPJ.US,D,20240612,000000,25.4,25.48,25.31,25.37,29094,0
+BEPJ.US,D,20240613,000000,25.4,25.5899,25.3101,25.39,10260,0
+BEPJ.US,D,20240614,000000,25.33,25.65,25.33,25.65,13559,0
+BEPJ.US,D,20240617,000000,25.6,25.65,25.43,25.65,10285,0
+BEPJ.US,D,20240618,000000,25.6,25.68,25.5611,25.65,11686,0
+BEPJ.US,D,20240620,000000,25.72,25.72,25.51,25.61,10756,0
+BEPJ.US,D,20240621,000000,25.61,25.7,25.5774,25.7,16980,0
+BEPJ.US,D,20240624,000000,25.72,25.75,25.41,25.55,24077,0
+BEPJ.US,D,20240625,000000,25.58,25.8,25.51,25.8,26956,0
+BEPJ.US,D,20240626,000000,25.55,25.68,25.5201,25.68,9673,0
+BEPJ.US,D,20240627,000000,25.75,25.75,25.54,25.65,27244,0
+BEPJ.US,D,20240628,000000,25.59,25.85,25.46,25.5,136956,0
+BEPJ.US,D,20240701,000000,25.47,25.51,25.3,25.45,16403,0
+BEPJ.US,D,20240702,000000,25.51,25.51,25.42,25.5,16664,0
+BEPJ.US,D,20240703,000000,25.4982,25.68,25.4982,25.56,32216,0
+BEPJ.US,D,20240705,000000,25.6,25.68,25.6,25.65,10318,0
+BEPJ.US,D,20240708,000000,25.65,25.65,25.36,25.41,15825,0
+BEPJ.US,D,20240709,000000,25.41,25.535,25.4,25.44,12012,0
+BEPJ.US,D,20240710,000000,25.3,25.48,25.22,25.35,33328,0
+BEPJ.US,D,20240711,000000,25.26,25.46,25.26,25.4,15859,0
+BEPJ.US,D,20240712,000000,25.35,25.53,25.35,25.46,6678,0
+BEPJ.US,D,20240715,000000,25.09,25.09,24.92,25.07,9054,0
+BEPJ.US,D,20240716,000000,25.2899,25.29,25,25,15502,0
+BEPJ.US,D,20240717,000000,24.92,25.0999,24.92,25.07,9748,0
+BEPJ.US,D,20240718,000000,24.93,24.96,24.83,24.95,5309,0
+BEPJ.US,D,20240719,000000,24.92,24.9889,24.81,24.81,15102,0
+BEPJ.US,D,20240722,000000,24.87,24.9,24.76,24.9,5007,0
+BEPJ.US,D,20240723,000000,24.78,24.83,24.65,24.78,11481,0
+BEPJ.US,D,20240724,000000,24.82,24.82,24.62,24.81,24520,0
+BEPJ.US,D,20240725,000000,24.801,24.96,24.801,24.9,7065,0
+BEPJ.US,D,20240726,000000,24.85,25,24.84,25,6400,0
+BEPJ.US,D,20240729,000000,24.92,24.92,24.92,24.92,897,0
+BEPJ.US,D,20240730,000000,24.82,25.02,24.8148,25.01,6605,0
+BEPJ.US,D,20240731,000000,25.06,25.17,25,25.1,14918,0
+BEPJ.US,D,20240801,000000,25.1,25.2103,24.974,25.12,12508,0
+BEPJ.US,D,20240802,000000,25.26,25.38,24.99,25,8366,0
+BEPJ.US,D,20240805,000000,24.8158,25.05,24.51,24.78,19123,0
+BEPJ.US,D,20240806,000000,24.91,25,24.78,24.93,8337,0
+BEPJ.US,D,20240807,000000,24.77,24.92,24.74,24.9,6831,0
+BEPJ.US,D,20240808,000000,24.91,24.91,24.7,24.85,4237,0
+BEPJ.US,D,20240809,000000,24.85,25.18,24.85,24.97,6446,0
+BEPJ.US,D,20240812,000000,24.95,25.1,24.95,24.96,11515,0
+BEPJ.US,D,20240813,000000,24.95,25.185,24.95,25.05,19169,0
+BEPJ.US,D,20240814,000000,25.17,25.19,25.05,25.17,8707,0
+BEPJ.US,D,20240815,000000,25.01,25.19,24.99,25.01,11954,0
+BEPJ.US,D,20240816,000000,25.17,25.27,25.05,25.17,12318,0
+BEPJ.US,D,20240819,000000,25.195,25.38,25.13,25.38,3644,0
+BEPJ.US,D,20240820,000000,25.38,25.6,25.38,25.42,9319,0
+BEPJ.US,D,20240821,000000,25.34,25.666,25.08,25.3,15495,0
+BEPJ.US,D,20240822,000000,25.41,25.4399,25.345,25.39,2553,0
+BEPJ.US,D,20240823,000000,25.35,25.48,25.35,25.37,5036,0
+BEPJ.US,D,20240826,000000,25.41,25.42,25.4,25.415,1647,0
+BEPJ.US,D,20240827,000000,25.45,25.46,25.42,25.42,5749,0
+BEPJ.US,D,20240828,000000,25.46,25.46,25.34,25.41,4262,0
+BEPJ.US,D,20240829,000000,25.31,25.45,25.24,25.325,20519,0
+BEPJ.US,D,20240830,000000,25.3262,25.42,25.26,25.26,4696,0
+BEPJ.US,D,20240903,000000,25.36,25.51,25.26,25.37,4228,0
+BEPJ.US,D,20240904,000000,25.5985,25.5985,25.515,25.52,1519,0
+BEPJ.US,D,20240905,000000,25.6,25.81,25.45,25.58,28859,0
+BEPJ.US,D,20240906,000000,25.54,25.54,25.36,25.36,4865,0
+BEPJ.US,D,20240909,000000,25.45,25.65,25.435,25.46,13678,0
+BEPJ.US,D,20240910,000000,25.48,25.68,25.43,25.6,15888,0
+BEPJ.US,D,20240911,000000,25.69,25.76,25.55,25.75,16353,0
+BEPJ.US,D,20240912,000000,25.75,25.75,25.65,25.66,4870,0
+BEPJ.US,D,20240913,000000,25.76,25.76,25.43,25.45,19061,0
+BEPJ.US,D,20240916,000000,25.59,25.75,25.45,25.46,17190,0
+BEPJ.US,D,20240917,000000,25.57,25.57,25.36,25.5,6179,0
+BEPJ.US,D,20240918,000000,25.48,25.74,25.48,25.73,3514,0
+BEPJ.US,D,20240919,000000,25.75,25.88,25.55,25.73,7076,0
+BEPJ.US,D,20240920,000000,25.59,25.9,25.48,25.7731,3264,0
+BEPJ.US,D,20240923,000000,25.95,25.96,25.66,25.66,13238,0
+BEPJ.US,D,20240924,000000,25.7,25.92,25.48,25.82,16230,0
+BEPJ.US,D,20240925,000000,25.88,25.95,25.51,25.73,3821,0
+BEPJ.US,D,20240926,000000,25.5679,25.7899,25.5679,25.77,6088,0
+BEPJ.US,D,20240927,000000,25.76,25.77,25.53,25.5301,19511,0
+BEPJ.US,D,20240930,000000,25.56,25.69,25.49,25.52,46023,0
+BEPJ.US,D,20241001,000000,25.76,25.77,25.6,25.77,7311,0
+BEPJ.US,D,20241002,000000,25.85,25.85,25.59,25.76,26837,0
+BEPJ.US,D,20241003,000000,25.6,25.85,25.6,25.8,5089,0
+BEPJ.US,D,20241004,000000,25.75,25.75,25.56,25.68,22224,0
+BEPJ.US,D,20241007,000000,25.75,25.75,25.42,25.42,40058,0
+BEPJ.US,D,20241008,000000,25.55,25.78,25.51,25.7,8493,0
+BEPJ.US,D,20241009,000000,25.72,25.77,25.62,25.69,7199,0
+BEPJ.US,D,20241010,000000,25.64,25.7,25.56,25.64,14598,0
+BEPJ.US,D,20241011,000000,25.66,25.81,25.66,25.81,5419,0
+BEPJ.US,D,20241014,000000,25.66,25.9,25.66,25.89,4987,0
+BEPJ.US,D,20241015,000000,25.41,25.73,25.4,25.71,14266,0
+BEPJ.US,D,20241016,000000,25.79,25.84,25.72,25.84,13975,0
+BEPJ.US,D,20241017,000000,25.84,25.84,25.59,25.59,5856,0
+BEPJ.US,D,20241018,000000,25.6,25.82,25.4,25.82,9085,0
+BEPJ.US,D,20241021,000000,25.59,25.78,25.55,25.59,12522,0
+BEPJ.US,D,20241022,000000,25.64,25.64,25.42,25.61,2456,0
+BEPJ.US,D,20241023,000000,25.6,25.79,25.58,25.58,15142,0
+BEPJ.US,D,20241024,000000,25.5,25.66,25.5,25.61,4129,0
+BEPJ.US,D,20241025,000000,25.66,25.82,25.6,25.68,6561,0
+BEPJ.US,D,20241028,000000,25.58,25.82,25.56,25.68,25601,0
+BEPJ.US,D,20241029,000000,25.74,25.74,25.53,25.55,9607,0
+BEPJ.US,D,20241030,000000,25.5,25.6,25.47,25.52,6070,0
+BEPJ.US,D,20241031,000000,25.45,25.6,25.4101,25.59,11966,0
+BEPJ.US,D,20241101,000000,25.78,25.81,25.52,25.52,5282,0
+BEPJ.US,D,20241104,000000,25.598,25.67,25.46,25.66,15811,0
+BEPJ.US,D,20241105,000000,25.53,26.15,25.53,26.05,47612,0
+BEPJ.US,D,20241106,000000,25.88,26.08,25.88,25.89,7909,0
+BEPJ.US,D,20241107,000000,25.96,26.13,25.93,26.08,4845,0
+BEPJ.US,D,20241108,000000,26.08,26.5,26.05,26.28,12492,0
+BEPJ.US,D,20241111,000000,26.4,26.4,26.05,26.32,10744,0
+BEPJ.US,D,20241112,000000,26.2825,26.395,26.17,26.28,6188,0
+BEPJ.US,D,20241113,000000,26.391166,26.55,26.3,26.39,18346,0
+BEPJ.US,D,20241114,000000,26.32,26.56,26.05,26.56,7927,0
+BEPJ.US,D,20241115,000000,26.59,26.65,26.4104,26.56,19555,0
+BEPJ.US,D,20241118,000000,26.12,26.6,26.12,26.56,19923,0
+BEPJ.US,D,20241119,000000,26.64,26.67,26.37,26.55,31716,0
+BEPJ.US,D,20241120,000000,26.48,26.59,26.43,26.46,9900,0
+BEPJ.US,D,20241121,000000,26.59,26.6,26.23,26.3,28796,0
+BEPJ.US,D,20241122,000000,26.35,26.35,26.16,26.17,10900,0
+BEPJ.US,D,20241125,000000,26.25,26.25,25.97,26,24852,0
+BEPJ.US,D,20241126,000000,25.9,26.02,25.85,25.99,3413,0
+BEPJ.US,D,20241127,000000,26.06,26.06,25.83,25.85,114642,0
+BEPJ.US,D,20241129,000000,26.06,26.35,25.936,26.33,30287,0
+BEPJ.US,D,20241202,000000,26.14,26.365,25.92,25.9563,32254,0
+BEPJ.US,D,20241203,000000,25.9213,25.99,25.76,25.88,14500,0
+BEPJ.US,D,20241204,000000,25.993,26.3927,25.8,26.25,20877,0
+BEPJ.US,D,20241205,000000,26.0912,26.35,25.88,26,18043,0
+BEPJ.US,D,20241206,000000,26,26.025,25.86,25.86,4794,0
+BEPJ.US,D,20241209,000000,25.86,26.025,25.75,25.75,12747,0
+BEPJ.US,D,20241210,000000,25.825,25.89,25.59,25.59,9935,0
+BEPJ.US,D,20241211,000000,25.75,25.95,25.54,25.78,7250,0
+BEPJ.US,D,20241212,000000,25.55,25.6713,25.42,25.44,16916,0
+BEPJ.US,D,20241213,000000,25.5114,25.525,25.4,25.4,10228,0
+BEPJ.US,D,20241216,000000,25.5,25.54,25.3795,25.42,9103,0
+BEPJ.US,D,20241217,000000,25.53,25.53,25.32,25.33,5548,0
+BEPJ.US,D,20241218,000000,25.5,25.59,25.21,25.21,10543,0
+BEPJ.US,D,20241219,000000,25.3,25.39,25.12,25.265,8739,0
+BEPJ.US,D,20241220,000000,25.345,25.5686,25.345,25.55,6780,0
+BEPJ.US,D,20241223,000000,25.51,25.54,25.2,25.34,8107,0
+BEPJ.US,D,20241224,000000,25.3625,25.42,25.02,25.1,10120,0
+BEPJ.US,D,20241226,000000,24.9901,25.2582,24.77,25.16,11152,0
+BEPJ.US,D,20241227,000000,25.16,25.29,24.74,24.95,16375,0
+BEPJ.US,D,20241230,000000,24.76,25.34,24.62,24.75,15330,0
+BEPJ.US,D,20241231,000000,24.94,25.33,24.63,25.32,13158,0
+BEPJ.US,D,20250102,000000,25.32,25.43,25.12,25.43,5160,0
+BEPJ.US,D,20250103,000000,25.63,25.72,25.55,25.71,5683,0
+BEPJ.US,D,20250106,000000,25.64,25.93,25.45,25.45,7341,0
+BEPJ.US,D,20250107,000000,25.52,25.55,25.43,25.45,5841,0
+BEPJ.US,D,20250108,000000,25.43,25.57,25.3,25.46,6605,0
+BEPJ.US,D,20250110,000000,25.59,25.59,25.05,25.1,3640,0
+BEPJ.US,D,20250113,000000,25.05,25.25,24.7,25,23770,0
+BEPJ.US,D,20250114,000000,24.7,25,24.52,24.97,11367,0
+BEPJ.US,D,20250115,000000,24.92,24.99,24.48,24.75,57001,0
+BEPJ.US,D,20250116,000000,24.75,24.89,24.67,24.75,30624,0
+BEPJ.US,D,20250117,000000,24.8,24.85,24.74,24.75,7321,0
+BEPJ.US,D,20250121,000000,24.83,24.98,24.75,24.95,22280,0
+BEPJ.US,D,20250122,000000,25,25,24.75,24.85,14370,0
+BEPJ.US,D,20250123,000000,24.7647,24.81,24.75,24.8089,3270,0
+BEPJ.US,D,20250124,000000,24.88,24.92,24.84,24.92,5996,0
+BEPJ.US,D,20250127,000000,25,25.2599,24.99,25.01,38804,0
+BEPJ.US,D,20250128,000000,25.01,25.15,24.79,24.9072,10106,0
+BEPJ.US,D,20250129,000000,24.81,25,24.81,24.92,6259,0
+BEPJ.US,D,20250130,000000,24.81,25.14,24.81,25.1201,13293,0
+BEPJ.US,D,20250131,000000,24.995,25.21,24.995,25.06,6042,0
+BEPJ.US,D,20250203,000000,25.17,25.23,24.98,25.05,4396,0
+BEPJ.US,D,20250204,000000,24.99,25.03,24.92,24.95,10951,0
+BEPJ.US,D,20250205,000000,25.09,25.11,24.98,25.1,9414,0
+BEPJ.US,D,20250206,000000,24.98,25.11,24.98,25.08,2315,0
+BEPJ.US,D,20250207,000000,25.05,25.08,24.98,24.98,6159,0
+BEPJ.US,D,20250210,000000,25.04,25.1,24.98,25.1,5141,0
+BEPJ.US,D,20250211,000000,25.09,25.1,24.98,25.04,16004,0
+BEPJ.US,D,20250212,000000,24.88,24.9978,24.86,24.99,8777,0
+BEPJ.US,D,20250213,000000,24.99,25.09,24.95,25.09,29158,0
+BEPJ.US,D,20250214,000000,24.92,25.05,24.92,25.005,4000,0
+BEPJ.US,D,20250218,000000,24.95,25.07,24.92,24.92,7896,0
+BEPJ.US,D,20250219,000000,24.9999,25,24.7412,24.99,13440,0
+BEPJ.US,D,20250220,000000,24.97,25,24.87,24.98,3861,0
+BEPJ.US,D,20250221,000000,24.97,25,24.78,24.9545,23272,0
+BEPJ.US,D,20250224,000000,24.9151,25.06,24.85,25,6899,0
+BEPJ.US,D,20250225,000000,25.08,25.09,24.95,24.95,7600,0
+BEPJ.US,D,20250226,000000,24.95,25.08,24.94,25.01,17390,0
+BEPJ.US,D,20250227,000000,24.85,25.03,24.68,25.0299,13065,0
+BEPJ.US,D,20250228,000000,24.9999,24.9999,24.53,24.66,91205,0
+BEPJ.US,D,20250303,000000,24.71,24.79,24.6,24.74,11244,0
+BEPJ.US,D,20250304,000000,24.62,24.79,24.42,24.6,8563,0
+BEPJ.US,D,20250305,000000,24.64,24.64,24.52,24.57,6083,0
+BEPJ.US,D,20250306,000000,24.5,24.7399,24.22,24.34,14771,0
+BEPJ.US,D,20250307,000000,24.57,24.57,24.1659,24.28,6750,0
+BEPJ.US,D,20250310,000000,24.2,24.28,23.9,24.09,17312,0
+BEPJ.US,D,20250311,000000,24.04,24.06,23.85,23.92,16022,0
+BEPJ.US,D,20250312,000000,23.97,24.18,23.94,24.18,26745,0
+BEPJ.US,D,20250313,000000,24.02,24.2376,24.02,24.22,8051,0
+BEPJ.US,D,20250314,000000,24.2725,24.48,24.1901,24.48,6668,0
+BEPJ.US,D,20250317,000000,24.61,24.71,24.58,24.6,5190,0
+BEPJ.US,D,20250318,000000,24.75,24.76,24.44,24.6,4452,0
+BEPJ.US,D,20250319,000000,24.75,24.76,24.64,24.6973,4834,0
+BEPJ.US,D,20250320,000000,24.79,24.84,24.75,24.83,9097,0
+BEPJ.US,D,20250321,000000,24.85,25.01,24.79,24.87,13214,0
+BEPJ.US,D,20250324,000000,24.64,25.05,24.6,24.6901,4955,0
+BEPJ.US,D,20250325,000000,24.85,24.95,24.68,24.7,14672,0
+BEPJ.US,D,20250326,000000,24.725,24.79,24.28,24.39,7447,0
+BEPJ.US,D,20250327,000000,24.85,24.89,24.1,24.21,6942,0
+BEPJ.US,D,20250328,000000,24.75,24.75,24.15,24.23,9432,0
+BEPJ.US,D,20250331,000000,24.5159,24.5159,23.9,24.09,19416,0
+BEPJ.US,D,20250401,000000,24.0393,24.16,23.92,23.97,5640,0
+BEPJ.US,D,20250402,000000,23.97,24.28,23.8,23.87,9470,0
+BEPJ.US,D,20250403,000000,23.74,24.38,23.21,23.81,20011,0
+BEPJ.US,D,20250404,000000,22.909,23.72,22.62,22.82,26983,0
+BEPJ.US,D,20250407,000000,22.1778,22.98,21.42,21.86,39954,0
+BEPJ.US,D,20250408,000000,22.41,22.96,21.97,22.14,16910,0
+BEPJ.US,D,20250409,000000,22.0551,23.28,21.9,23.01,19504,0
+BEPJ.US,D,20250410,000000,22.96,23.16,22.13,22.13,5937,0
+BEPJ.US,D,20250411,000000,22.4999,22.4999,21.25,21.74,11537,0
+BEPJ.US,D,20250414,000000,22.71,22.78,21.52,22,37876,0
+BEPJ.US,D,20250415,000000,21.92,22.06,21.525,21.56,31426,0
+BEPJ.US,D,20250416,000000,21.7,21.74,21.0601,21.61,17980,0
+BEPJ.US,D,20250417,000000,21.8,22.35,21.76,22.32,19075,0
+BEPJ.US,D,20250421,000000,22.11,22.37,21.8,22.2,9211,0
+BEPJ.US,D,20250422,000000,22.29,22.48,22.24,22.48,5417,0
+BEPJ.US,D,20250423,000000,22.87,23.02,22.77,22.84,7559,0
+BEPJ.US,D,20250424,000000,22.85,22.99,22.85,22.9433,3661,0
+BEPJ.US,D,20250425,000000,22.765,23.2,22.765,23.11,7410,0
+BEPJ.US,D,20250428,000000,23.16,23.46,22.85,23.44,12543,0
+BEPJ.US,D,20250429,000000,23.035,23.45,23.035,23.37,3572,0
+BEPJ.US,D,20250430,000000,23.47,23.52,22.83,23.08,17867,0
+BEPJ.US,D,20250501,000000,23.51,23.51,23.2,23.2,5500,0
+BEPJ.US,D,20250502,000000,23.4,23.92,23.35,23.73,10805,0
+BEPJ.US,D,20250505,000000,23.7975,24.04,23.2001,23.63,18669,0
+BEPJ.US,D,20250506,000000,23.84,23.87,23.47,23.87,6385,0
+BEPJ.US,D,20250507,000000,23.5523,23.9,23.5523,23.75,7501,0
+BEPJ.US,D,20250508,000000,23.89,23.9,23.631,23.9,4905,0
+BEPJ.US,D,20250509,000000,23.75,24.33,23.63,23.63,14185,0
+BEPJ.US,D,20250512,000000,24.27,24.27,23.27,23.27,9657,0
+BEPJ.US,D,20250513,000000,23.67,23.67,23.24,23.3155,19181,0
+BEPJ.US,D,20250514,000000,23.62,23.99,23.19,23.36,16214,0
+BEPJ.US,D,20250515,000000,23.54,23.85,23.11,23.64,19297,0
+BEPJ.US,D,20250516,000000,23.45,24.07,23.29,23.94,8319,0
+BEPJ.US,D,20250519,000000,23.7,24.22,23.58,24.06,20498,0
+BEPJ.US,D,20250520,000000,24.11,24.24,23.44,23.77,11359,0
+BEPJ.US,D,20250521,000000,23.8999,24.14,23.53,23.53,6127,0
+BEPJ.US,D,20250522,000000,23.9,24.2,23.6749,23.9,4827,0
+BEPJ.US,D,20250523,000000,23.61,23.99,23.52,23.97,2541,0
+BEPJ.US,D,20250527,000000,23.9,24.0899,23.82,23.97,4654,0
+BEPJ.US,D,20250528,000000,23.78,24.17,23.5401,23.76,3883,0
+BEPJ.US,D,20250529,000000,23.49,23.9,23.49,23.64,17054,0
+BEPJ.US,D,20250530,000000,23.33,23.8,22.93,22.93,28810,0
+BEPJ.US,D,20250602,000000,23.7399,23.7399,22.59,22.78,12157,0
+BEPJ.US,D,20250603,000000,23.05,23.2,22.56,22.81,15052,0
+BEPJ.US,D,20250604,000000,22.79,22.86,22.38,22.66,18142,0
+BEPJ.US,D,20250605,000000,22.69,22.82,22.6,22.6,32190,0
+BEPJ.US,D,20250606,000000,22.61,22.64,22.455,22.55,8387,0
+BEPJ.US,D,20250609,000000,22.52,22.86,22.51,22.86,10151,0
+BEPJ.US,D,20250610,000000,22.67,22.9,22.67,22.8,5376,0
+BEPJ.US,D,20250611,000000,22.845,22.93,22.565,22.6,30446,0
+BEPJ.US,D,20250612,000000,22.8,22.84,22.56,22.61,8171,0
+BEPJ.US,D,20250613,000000,22.51,22.72,22.51,22.54,17710,0
+BEPJ.US,D,20250616,000000,22.5035,22.73,22.08,22.1,96399,0
+BEPJ.US,D,20250617,000000,22.29,22.57,22.13,22.42,38642,0
+BEPJ.US,D,20250618,000000,22.53,22.65,22.37,22.52,28438,0
+BEPJ.US,D,20250620,000000,22.705,22.71,22.56,22.61,7367,0
+BEPJ.US,D,20250623,000000,22.755,22.92,22.51,22.8,46728,0
+BEPJ.US,D,20250624,000000,23,23.38,22.81,23.14,37228,0
+BEPJ.US,D,20250625,000000,23.2571,23.44,23.19,23.34,33896,0
+BEPJ.US,D,20250626,000000,23.3,23.69,23.17,23.59,24780,0
+BEPJ.US,D,20250627,000000,23.56,23.7145,23.22,23.24,71844,0
+BEPJ.US,D,20250630,000000,23.34,23.6,22.85,23.21,148347,0
+BEPJ.US,D,20250701,000000,23.28,23.6,23.09,23.58,53358,0
+BEPJ.US,D,20250702,000000,23.48,23.95,23.48,23.93,17824,0
+BEPJ.US,D,20250703,000000,23.7425,24.1182,23.7425,24.02,5591,0
+BEPJ.US,D,20250707,000000,23.91,24.39,23.85,24.33,47115,0
+BEPJ.US,D,20250708,000000,24.05,24.39,24.05,24.32,17880,0
+BEPJ.US,D,20250709,000000,24.23,24.45,24.23,24.38,5074,0
+BEPJ.US,D,20250710,000000,24.385,24.57,24.36,24.39,17572,0
+BEPJ.US,D,20250711,000000,24.39,24.4767,24.34,24.43,16775,0
+BEPJ.US,D,20250714,000000,24.61,24.61,24.35,24.4,12604,0
+BEPJ.US,D,20250715,000000,24.19,24.6,24.19,24.31,48405,0
+BEPJ.US,D,20250716,000000,24.6,24.72,24.31,24.57,16558,0
+BEPJ.US,D,20250717,000000,24.665,25.06,24.2955,24.85,93201,0
+BEPJ.US,D,20250718,000000,24.91,24.98,24.6201,24.75,11090,0
+BEPJ.US,D,20250721,000000,24.89,24.96,24.6146,24.7,8150,0
+BEPJ.US,D,20250722,000000,24.57,24.93,24.57,24.87,5390,0
+BEPJ.US,D,20250723,000000,24.7,24.98,24.6598,24.67,22653,0
+BEPJ.US,D,20250724,000000,24.73,24.96,24.72,24.84,15149,0
+BEPJ.US,D,20250725,000000,24.9,24.98,24.88,24.9,14135,0
+BEPJ.US,D,20250728,000000,24.96,24.99,24.7001,24.98,26151,0
+BEPJ.US,D,20250729,000000,24.95,25.05,24.76,24.98,33048,0
+BEPJ.US,D,20250730,000000,24.99,25.09,24.77,24.9,10105,0
+BEPJ.US,D,20250731,000000,24.9899,24.9899,24.46,24.6,35965,0
+BEPJ.US,D,20250801,000000,24.745,24.86,24.605,24.72,2850,0
+BEPJ.US,D,20250804,000000,24.72,25.04,24.71,25.01,10965,0
+BEPJ.US,D,20250805,000000,25.05,25.05,24.83,24.87,3230,0
+BEPJ.US,D,20250806,000000,24.88,24.99,24.81,24.81,2032,0
+BEPJ.US,D,20250807,000000,24.92,25,24.62,24.62,21828,0
+BEPJ.US,D,20250808,000000,24.76,24.86,24.4401,24.75,4405,0
+BEPJ.US,D,20250811,000000,24.79,24.9599,24.51,24.78,8072,0
+BEPJ.US,D,20250812,000000,24.9,25.02,24.75,25.02,10937,0
+BEPJ.US,D,20250813,000000,24.76,25.05,24.7,25.04,10274,0
+BEPJ.US,D,20250814,000000,24.905,25.02,24.872,25,5385,0
+BEPJ.US,D,20250815,000000,24.93,25.05,24.915,25.02,6588,0
+BEPJ.US,D,20250818,000000,24.87,25.05,24.75,25.05,9129,0
+BEPJ.US,D,20250819,000000,24.5,25.1,24.5,25.07,7201,0
+BEPJ.US,D,20250820,000000,25.1,25.1,24.946,25.08,10855,0
+BEPJ.US,D,20250821,000000,25.09,25.1,24.8201,25.07,7255,0
+BEPJ.US,D,20250822,000000,25.1,25.1789,24.9801,25.02,7424,0
+BEPJ.US,D,20250825,000000,25,25.17,24.97,25.0176,12401,0
+BEPJ.US,D,20250826,000000,25.05,25.13,25.03,25.03,5739,0
+BEPJ.US,D,20250827,000000,25.05,25.1433,25.04,25.04,9323,0
+BEPJ.US,D,20250828,000000,25.04,25.165,25.04,25.12,7340,0
+BEPJ.US,D,20250829,000000,25.07,25.125,25.05,25.09,9322,0
+BEPJ.US,D,20250902,000000,25.04,25.115,24.9508,24.99,15743,0
+BEPJ.US,D,20250903,000000,25.05,25.11,25.01,25.08,15201,0
+BEPJ.US,D,20250904,000000,25.08,25.18,25.03,25.13,7582,0
+BEPJ.US,D,20250905,000000,25.1,25.15,25.01,25.11,7350,0
+BEPJ.US,D,20250908,000000,25.2,25.3,25.1,25.1,12554,0
+BEPJ.US,D,20250909,000000,25.37,25.6799,25.12,25.16,5818,0
+BEPJ.US,D,20250910,000000,25.2678,25.2678,25.12,25.13,3996,0
+BEPJ.US,D,20250911,000000,25.0601,25.46,25.0601,25.2,13707,0
+BEPJ.US,D,20250912,000000,25.395,25.395,24.99,24.9901,17594,0
+BEPJ.US,D,20250915,000000,25,25.7229,25,25.04,9110,0
+BEPJ.US,D,20250916,000000,25.01,25.31,25.01,25.13,8187,0
+BEPJ.US,D,20250917,000000,25.25,25.5,25.13,25.44,19283,0
+BEPJ.US,D,20250918,000000,25.4,25.66,25.15,25.15,5122,0
+BEPJ.US,D,20250919,000000,25.3,25.41,25.15,25.33,6643,0
+BEPJ.US,D,20250922,000000,25.39,25.605,25.22,25.605,6157,0
+BEPJ.US,D,20250923,000000,25.52,25.52,25.52,25.52,941,0
+BEPJ.US,D,20250924,000000,25.54,25.58,25.33,25.36,1668,0
+BEPJ.US,D,20250925,000000,25.41,25.49,25.0001,25.34,8861,0
+BEPJ.US,D,20250926,000000,25.4,25.43,25.1,25.22,3044,0
+BEPJ.US,D,20250929,000000,25.15,25.45,25.15,25.45,2595,0
+BEPJ.US,D,20250930,000000,25.19,25.55,24.7,24.86,26456,0
+BEPJ.US,D,20251001,000000,25.06,25.39,24.96,25.39,12227,0
+BEPJ.US,D,20251002,000000,25.39,25.47,25.3,25.39,3185,0
+BEPJ.US,D,20251003,000000,25.42,25.48,25.31,25.38,6645,0
+BEPJ.US,D,20251006,000000,25.43,25.55,25.37,25.46,3419,0
+BEPJ.US,D,20251007,000000,25.46,25.54,25.435,25.46,1108,0
+BEPJ.US,D,20251008,000000,25.53,25.53,25.44,25.44,1356,0
+BEPJ.US,D,20251009,000000,25.53,25.65,25.35,25.6,13805,0
+BEPJ.US,D,20251010,000000,25.59,25.86,25.48,25.48,8497,0
+BEPJ.US,D,20251013,000000,25.75,25.75,25.44,25.44,1504,0
+BEPJ.US,D,20251014,000000,25.48,25.67,25.33,25.48,2131,0
+BEPJ.US,D,20251015,000000,25.48,25.48,25.18,25.24,2615,0
+BEPJ.US,D,20251016,000000,25.45,25.54,25.2216,25.31,5587,0
+BEPJ.US,D,20251017,000000,25.21,25.4,25.21,25.32,962,0
+BEPJ.US,D,20251020,000000,25.3,25.52,25.22,25.3,3588,0
+BEPJ.US,D,20251021,000000,25.3,25.45,25.28,25.3981,2255,0
+BEPJ.US,D,20251022,000000,25.38,25.49,25.3,25.3,1203,0
+BEPJ.US,D,20251023,000000,25.4,25.43,25,25,11864,0
+BEPJ.US,D,20251024,000000,25.19,25.25,24.98,25.22,8778,0
+BEPJ.US,D,20251027,000000,25.1955,25.34,24.91,24.99,12924,0
+BEPJ.US,D,20251028,000000,24.88,25.1646,24.88,25.1646,4672,0
+BEPJ.US,D,20251029,000000,25.3499,25.3499,25.14,25.25,4501,0
+BEPJ.US,D,20251030,000000,25.17,25.3399,25.02,25.11,7574,0
+BEPJ.US,D,20251031,000000,25.238,25.24,25.05,25.18,2760,0
+BEPJ.US,D,20251103,000000,25.32,25.32,25.165,25.19,2380,0
+BEPJ.US,D,20251104,000000,25.15,25.3,25.07,25.25,7223,0
+BEPJ.US,D,20251105,000000,25.34,25.35,25.31,25.33,2110,0
+BEPJ.US,D,20251106,000000,25.3431,25.5,25.3141,25.42,7660,0
+BEPJ.US,D,20251107,000000,25.55,25.65,25.42,25.65,5171,0
+BEPJ.US,D,20251110,000000,26.04,26.09,25.42,25.62,15396,0
+BEPJ.US,D,20251111,000000,25.62,25.65,25.41,25.53,4761,0
+BEPJ.US,D,20251112,000000,25.484,25.65,25.31,25.43,8745,0
+BEPJ.US,D,20251113,000000,25.54,25.62,25.45,25.45,7463,0
+BEPJ.US,D,20251114,000000,25.37,25.5,25.36,25.5,3479,0
+BEPJ.US,D,20251117,000000,25.36,25.48,25.25,25.33,7942,0
+BEPJ.US,D,20251118,000000,25.27,25.43,25.26,25.42,3419,0
+BEPJ.US,D,20251119,000000,25.28,25.4,25.28,25.3697,12730,0
+BEPJ.US,D,20251120,000000,25.365,25.54,25.2,25.27,6505,0
+BEPJ.US,D,20251121,000000,25.29,25.41,25.29,25.35,2275,0
+BEPJ.US,D,20251124,000000,25.25,25.39,25.08,25.31,7663,0
+BEPJ.US,D,20251125,000000,25.3,25.37,25.15,25.25,2263,0
+BEPJ.US,D,20251126,000000,25.3,25.37,25.13,25.3,6114,0
+BEPJ.US,D,20251128,000000,25.29,25.34,25.19,25.3,3771,0
+BEPJ.US,D,20251201,000000,25.155,25.28,25.01,25.15,10467,0
+BEPJ.US,D,20251202,000000,25.15,25.26,25.13,25.18,4530,0
+BEPJ.US,D,20251203,000000,25.22,25.32,25.195,25.25,8087,0
+BEPJ.US,D,20251204,000000,25.32,25.41,25.2,25.23,19991,0
+BEPJ.US,D,20251205,000000,25.3,25.3,25.17,25.17,4047,0
+BEPJ.US,D,20251208,000000,25.06,25.25,25.06,25.2,3490,0
+BEPJ.US,D,20251209,000000,25.2,25.29,25.0501,25.07,8593,0
+BEPJ.US,D,20251210,000000,25.15,25.19,25.13,25.14,5255,0
+BEPJ.US,D,20251211,000000,25.2,25.22,25.1001,25.19,4157,0
+BEPJ.US,D,20251212,000000,25.1645,25.25,25.155,25.24,2351,0
+BEPJ.US,D,20251215,000000,25.17,25.25,25.155,25.25,4101,0
+BEPJ.US,D,20251216,000000,25.1659,25.25,25.1659,25.25,2585,0
+BEPJ.US,D,20251217,000000,25.25,25.25,25.15,25.24,5168,0
+BEPJ.US,D,20251218,000000,25.21,25.48,25.205,25.3,4010,0
+BEPJ.US,D,20251219,000000,25.3,25.47,25.18,25.24,5901,0
+BEPJ.US,D,20251222,000000,25.29,25.3,25.13,25.1643,5012,0
+BEPJ.US,D,20251223,000000,25.205,25.28,25.205,25.205,1257,0
+BEPJ.US,D,20251224,000000,25.14,25.3,25.12,25.3,3105,0
+BEPJ.US,D,20251226,000000,25.205,25.3,25.205,25.3,1304,0
+BEPJ.US,D,20251229,000000,25.3,25.3,25.12,25.3,2332,0
+BEPJ.US,D,20251230,000000,25.205,25.39,25.205,25.39,3961,0
+BEPJ.US,D,20251231,000000,25.3,25.54,24.93,25.02,19998,0
+BEPJ.US,D,20260102,000000,25.15,25.1572,25.045,25.045,3699,0
+BEPJ.US,D,20260105,000000,25.125,25.19,24.97,25.19,6673,0
+BEPJ.US,D,20260106,000000,25.115,25.2,25.03,25.13,6101,0
+BEPJ.US,D,20260107,000000,25.08,25.29,25.08,25.225,13395,0
+BEPJ.US,D,20260108,000000,25.11,25.29,25.1,25.2,5362,0
+BEPJ.US,D,20260109,000000,25.25,25.29,25.0138,25.21,6859,0
+BEPJ.US,D,20260112,000000,25.125,25.27,25.11,25.2,5962,0
+BEPJ.US,D,20260113,000000,25.155,25.3,25.155,25.25,9139,0
+BEPJ.US,D,20260114,000000,25.3,25.31,25.27,25.3,11445,0
+BEPJ.US,D,20260115,000000,25.1,25.26,24.9,24.9,5885,0
+BEPJ.US,D,20260116,000000,25.01,25.01,24.76,24.89,12545,0
+BEPJ.US,D,20260120,000000,24.88,25.17,24.86,24.89,6789,0
+BEPJ.US,D,20260121,000000,25.045,25.21,24.97,25.025,8977,0
+BEPJ.US,D,20260122,000000,25,25.14,25,25.08,3569,0
+BEPJ.US,D,20260123,000000,25.095,25.2,24.98,25.095,4005,0
+BEPJ.US,D,20260126,000000,25.01,25.15,24.95,25.02,3172,0
+BEPJ.US,D,20260127,000000,25.04,25.1,24.96,24.96,5445,0
+BEPJ.US,D,20260128,000000,25.04,25.04,24.92,24.99,1093,0
+BEPJ.US,D,20260129,000000,24.99,25,24.89,24.89,4483,0
+BEPJ.US,D,20260130,000000,24.68,24.7,24.5,24.67,25803,0
+BEPJ.US,D,20260202,000000,24.85,24.95,24.79,24.835,8931,0
+BEPJ.US,D,20260203,000000,24.9,24.97,24.73,24.73,6339,0
+BEPJ.US,D,20260204,000000,24.82,24.82,24.7,24.73,4571,0
+BEPJ.US,D,20260205,000000,24.76,24.83,24.73,24.83,5910,0
+BEPJ.US,D,20260206,000000,24.6387,24.84,24.6387,24.72,7984,0
+BEPJ.US,D,20260209,000000,24.7445,24.82,24.71,24.732,4052,0
+BEPJ.US,D,20260210,000000,24.83,24.84,24.75,24.825,11976,0
+BEPJ.US,D,20260211,000000,24.84,24.94,24.83,24.93,6121,0
+BEPJ.US,D,20260212,000000,25.2,25.2,24.8,25,4151,0
+BEPJ.US,D,20260213,000000,24.79,25,24.76,24.88,4709,0
+BEPJ.US,D,20260217,000000,24.89,25.21,24.89,25.16,6441,0
+BEPJ.US,D,20260218,000000,25.22,25.3,25,25.3,3483,0
diff --git a/daily/us/nyse stocks/1/bfoc.us.txt b/daily/us/nyse stocks/1/bfoc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7d5252456ce2756a8d3713bb5791a49e07a549eb
--- /dev/null
+++ b/daily/us/nyse stocks/1/bfoc.us.txt	
@@ -0,0 +1,78 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BFOC.US,D,20251001,000000,20.19,20.1937,20.171,20.1937,1500,0
+BFOC.US,D,20251003,000000,20.43,20.5159,20.42,20.5159,20798,0
+BFOC.US,D,20251006,000000,20.62,20.705,20.6193,20.6297,5069,0
+BFOC.US,D,20251007,000000,20.62,20.63,20.54,20.575,10314,0
+BFOC.US,D,20251008,000000,20.41,20.43,20.38,20.38,1901,0
+BFOC.US,D,20251009,000000,20.41,20.46,20.3115,20.3115,4410,0
+BFOC.US,D,20251010,000000,20.32,20.32,20.0344,20.0344,2859,0
+BFOC.US,D,20251013,000000,20.01,20.0462,19.985,20.0462,287,0
+BFOC.US,D,20251014,000000,19.91,19.91,19.836,19.836,8519,0
+BFOC.US,D,20251015,000000,19.77,19.78,19.7414,19.7414,1541,0
+BFOC.US,D,20251016,000000,19.6962,19.75,19.5973,19.5973,4510,0
+BFOC.US,D,20251017,000000,19.445,19.58,19.445,19.5269,3090,0
+BFOC.US,D,20251020,000000,19.81,19.8897,19.76,19.8064,2983,0
+BFOC.US,D,20251021,000000,19.83,19.83,19.8044,19.8044,101,0
+BFOC.US,D,20251022,000000,19.61,19.61,19.5577,19.5577,961,0
+BFOC.US,D,20251023,000000,19.69,19.718,19.65,19.718,6302,0
+BFOC.US,D,20251024,000000,19.732,19.74,19.704,19.704,7200,0
+BFOC.US,D,20251027,000000,19.98,19.99,19.98,19.99,848,0
+BFOC.US,D,20251028,000000,20.07,20.09,19.8866,19.8866,210524,0
+BFOC.US,D,20251029,000000,19.87,19.89,19.7589,19.7589,7700,0
+BFOC.US,D,20251030,000000,19.53,19.53,19.4295,19.4295,2194,0
+BFOC.US,D,20251031,000000,19.5892,19.612,19.5892,19.612,276,0
+BFOC.US,D,20251103,000000,19.46,19.46,19.44,19.4445,759,0
+BFOC.US,D,20251104,000000,19.27,19.27,19.0773,19.0773,1350,0
+BFOC.US,D,20251105,000000,19.27,19.27,19.2433,19.2433,1807,0
+BFOC.US,D,20251106,000000,19.11,19.11,19.0878,19.0878,1000,0
+BFOC.US,D,20251110,000000,19.41,19.41,19.391,19.391,304,0
+BFOC.US,D,20251112,000000,19.09,19.1071,19.09,19.1071,300,0
+BFOC.US,D,20251113,000000,18.97,18.98,18.9042,18.9042,131100,0
+BFOC.US,D,20251114,000000,18.85,18.9,18.6668,18.6668,4534,0
+BFOC.US,D,20251117,000000,18.6399,18.6399,18.5298,18.5298,501,0
+BFOC.US,D,20251118,000000,18.6399,18.6399,18.5933,18.5933,665,0
+BFOC.US,D,20251119,000000,18.4,18.45,18.3773,18.3773,4220,0
+BFOC.US,D,20251120,000000,18.46,18.46,18.2592,18.2592,2344,0
+BFOC.US,D,20251121,000000,18.1615,18.1615,18.1335,18.1335,227,0
+BFOC.US,D,20251201,000000,18.11,18.1154,18.1099,18.1154,1116,0
+BFOC.US,D,20251202,000000,18.41,18.54,18.41,18.4659,1971,0
+BFOC.US,D,20251203,000000,18.61,18.61,18.6002,18.6002,100,0
+BFOC.US,D,20251204,000000,18.579,18.579,18.498,18.5598,1620,0
+BFOC.US,D,20251205,000000,18.4265,18.48,18.4265,18.4574,2784,0
+BFOC.US,D,20251208,000000,18.41,18.441,18.41,18.441,320,0
+BFOC.US,D,20251209,000000,18.5298,18.5615,18.5298,18.5615,641,0
+BFOC.US,D,20251210,000000,18.57,18.7,18.5613,18.5613,1475,0
+BFOC.US,D,20251211,000000,18.37,18.5193,18.37,18.5193,512,0
+BFOC.US,D,20251212,000000,18.4411,18.46,18.4351,18.4351,825,0
+BFOC.US,D,20251215,000000,18.25,18.25,18.18,18.18,2187,0
+BFOC.US,D,20251216,000000,18.25,18.315,18.2468,18.2468,2300,0
+BFOC.US,D,20251217,000000,18.39,18.39,18.1386,18.1386,1008,0
+BFOC.US,D,20251218,000000,18.32,18.32,18.145,18.145,903,0
+BFOC.US,D,20251219,000000,18.2799,18.2895,18.2799,18.2895,402,0
+BFOC.US,D,20251222,000000,18.3384,18.35,18.26,18.3037,5445,0
+BFOC.US,D,20251223,000000,18.22,18.265,18.22,18.265,104040,0
+BFOC.US,D,20251224,000000,18.27,18.2709,18.27,18.2709,131,0
+BFOC.US,D,20251226,000000,18.26,18.26,18.2564,18.2564,1367,0
+BFOC.US,D,20251231,000000,18.22,18.2223,18.22,18.2223,252,0
+BFOC.US,D,20260105,000000,18.62,18.62,18.6115,18.6115,1700,0
+BFOC.US,D,20260106,000000,18.48,18.5714,18.48,18.5714,801,0
+BFOC.US,D,20260107,000000,18.45,18.4635,18.44,18.4635,798,0
+BFOC.US,D,20260112,000000,18.46,18.46,18.4514,18.4514,118,0
+BFOC.US,D,20260121,000000,18.31,18.3682,18.31,18.3682,1061,0
+BFOC.US,D,20260122,000000,18.32,18.3295,18.32,18.3295,101,0
+BFOC.US,D,20260123,000000,18.35,18.35,18.31,18.325,235,0
+BFOC.US,D,20260128,000000,18.26,18.2913,18.26,18.2913,119,0
+BFOC.US,D,20260129,000000,18.03,18.03,17.9904,17.9904,101,0
+BFOC.US,D,20260130,000000,17.94,17.955,17.92,17.955,701,0
+BFOC.US,D,20260202,000000,17.66,17.72,17.66,17.715,1280,0
+BFOC.US,D,20260203,000000,17.71,17.71,17.5799,17.5929,3133,0
+BFOC.US,D,20260204,000000,17.38,17.4242,17.38,17.4242,1023,0
+BFOC.US,D,20260205,000000,17.23,17.3,17.11,17.1222,16531,0
+BFOC.US,D,20260206,000000,17.48,17.62,17.29,17.4561,14668,0
+BFOC.US,D,20260209,000000,17.3,17.38,17.3,17.3543,8162,0
+BFOC.US,D,20260210,000000,17.19,17.2301,17.15,17.2301,2121,0
+BFOC.US,D,20260211,000000,17.18,17.2554,17.13,17.2554,3873,0
+BFOC.US,D,20260212,000000,17.23,17.23,17.0752,17.0752,1137,0
+BFOC.US,D,20260213,000000,17.26,17.3599,17.26,17.3064,5936,0
+BFOC.US,D,20260217,000000,17.1,17.19,17.1,17.18,212,0
+BFOC.US,D,20260218,000000,17.19,17.2,17.07,17.07,5251,0
diff --git a/daily/us/nyse stocks/1/bgh.us.txt b/daily/us/nyse stocks/1/bgh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..acbbcb7306f31142e1d31661a3fdb12c358c9f71
--- /dev/null
+++ b/daily/us/nyse stocks/1/bgh.us.txt	
@@ -0,0 +1,3346 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGH.US,D,20121026,000000,9.01743,9.03349,9.01743,9.02405,1051607.1745154,0
+BGH.US,D,20121031,000000,9.02405,9.03728,9.01743,9.01743,91851.456160877,0
+BGH.US,D,20121101,000000,9.03728,9.03728,9.01743,9.03728,54583.323777253,0
+BGH.US,D,20121102,000000,9.02405,9.02689,9.01743,9.01743,35231.362238021,0
+BGH.US,D,20121105,000000,9.02689,9.02689,9.01743,9.02119,71405.458086291,0
+BGH.US,D,20121106,000000,9.03349,9.03349,9.01743,9.01743,73119.519195835,0
+BGH.US,D,20121107,000000,9.01743,9.02119,9.01743,9.01743,192490.12066421,0
+BGH.US,D,20121108,000000,9.02119,9.02119,9.01743,9.01743,20435.417450451,0
+BGH.US,D,20121109,000000,9.02119,9.02119,9.01743,9.02119,32391.522720725,0
+BGH.US,D,20121112,000000,9.02119,9.02119,9.01743,9.01743,25103.588817925,0
+BGH.US,D,20121113,000000,9.02119,9.02119,9.01743,9.01743,76224.932378865,0
+BGH.US,D,20121114,000000,9.01743,9.05618,9.01743,9.01743,166574.99797527,0
+BGH.US,D,20121115,000000,9.01743,9.02119,9.01743,9.01743,86883.853130438,0
+BGH.US,D,20121116,000000,9.01743,9.02119,9.01743,9.01743,69019.527344303,0
+BGH.US,D,20121119,000000,9.02119,9.02119,9.02119,9.02119,7346.1273355331,0
+BGH.US,D,20121120,000000,9.01743,9.02119,9.01743,9.01743,49480.288757915,0
+BGH.US,D,20121121,000000,9.02119,9.02405,9.01743,9.02119,25888.671128593,0
+BGH.US,D,20121123,000000,9.01743,9.02119,9.01743,9.01743,142570.73600477,0
+BGH.US,D,20121126,000000,9.01743,9.02119,9.01743,9.01743,59191.18558717,0
+BGH.US,D,20121127,000000,9.01743,9.02119,9.01743,9.01743,118293.49393164,0
+BGH.US,D,20121128,000000,9.01743,9.02119,9.01743,9.01743,109775.03344216,0
+BGH.US,D,20121129,000000,9.01743,9.02119,9.01743,9.01743,45824.683119969,0
+BGH.US,D,20121130,000000,9.01743,9.05429,9.01743,9.01743,58756.321935305,0
+BGH.US,D,20121203,000000,9.03728,9.03728,9.01743,9.03728,153672.9849075,0
+BGH.US,D,20121204,000000,9.01743,9.04483,8.97225,9.02119,1368254.5710055,0
+BGH.US,D,20121205,000000,9.01743,9.03349,9.01743,9.01743,288350.57530908,0
+BGH.US,D,20121206,000000,9.02119,9.02405,9.01743,9.01743,208520.82428808,0
+BGH.US,D,20121207,000000,9.02119,9.04483,9.01743,9.04106,139405.01326417,0
+BGH.US,D,20121210,000000,8.99663,9.03728,8.95353,8.95542,90114.117678239,0
+BGH.US,D,20121211,000000,9.00703,9.01459,8.87397,8.97604,227468.60598545,0
+BGH.US,D,20121212,000000,8.99097,9.06658,8.96573,9.03349,105880.3056988,0
+BGH.US,D,20121213,000000,9.05618,9.05618,8.99663,9.01743,61646.948448437,0
+BGH.US,D,20121214,000000,9.05429,9.06089,8.93283,9.01459,172390.10899876,0
+BGH.US,D,20121217,000000,9.00892,9.01743,8.94229,8.96101,86559.027969555,0
+BGH.US,D,20121218,000000,8.99097,8.99663,8.93283,8.94229,135490.18233497,0
+BGH.US,D,20121219,000000,8.9526,8.99569,8.85808,8.95911,151174.89954971,0
+BGH.US,D,20121220,000000,9.01743,9.01743,8.87585,8.94787,104680.46292212,0
+BGH.US,D,20121221,000000,8.79636,8.9526,8.79636,8.88047,143127.27683417,0
+BGH.US,D,20121224,000000,8.85004,9.02311,8.82774,8.9197,11789.989471389,0
+BGH.US,D,20121226,000000,8.9526,8.9526,8.713,8.83889,112976.7303048,0
+BGH.US,D,20121227,000000,8.78332,8.88047,8.72849,8.73766,101817.34603174,0
+BGH.US,D,20121228,000000,8.81848,8.9075,8.64892,8.65524,151896.4981156,0
+BGH.US,D,20121231,000000,8.83616,8.88889,8.72576,8.75486,153046.61195883,0
+BGH.US,D,20130102,000000,8.76867,8.9197,8.71838,8.79163,117226.96701902,0
+BGH.US,D,20130103,000000,8.7732,8.92726,8.76309,8.83616,71057.355552316,0
+BGH.US,D,20130104,000000,8.82774,8.89721,8.73766,8.82954,121460.27473462,0
+BGH.US,D,20130107,000000,8.81016,8.9197,8.81016,8.84438,55366.289963096,0
+BGH.US,D,20130108,000000,8.84626,8.8646,8.72206,8.79163,167985.3951722,0
+BGH.US,D,20130109,000000,8.81016,8.89721,8.79163,8.85808,73830.537137572,0
+BGH.US,D,20130110,000000,8.89721,8.94229,8.81384,8.93852,101833.21696794,0
+BGH.US,D,20130111,000000,8.87302,8.9695,8.87302,8.94229,100214.38147559,0
+BGH.US,D,20130114,000000,8.9526,8.9526,8.74202,8.81384,148485.3048951,0
+BGH.US,D,20130115,000000,8.91498,8.9197,8.8232,8.90193,162212.60664524,0
+BGH.US,D,20130116,000000,8.84438,8.95542,8.82954,8.90193,157795.19606971,0
+BGH.US,D,20130117,000000,8.87302,8.93104,8.79163,8.84626,187921.40716357,0
+BGH.US,D,20130118,000000,8.99569,9.13463,8.96856,9.13273,548420.20037307,0
+BGH.US,D,20130122,000000,9.13273,9.18094,9.07603,9.13463,417698.70533483,0
+BGH.US,D,20130123,000000,9.13273,9.14691,9.10438,9.1299,175677.50891688,0
+BGH.US,D,20130124,000000,9.1299,9.13273,9.04011,9.04011,178778.68985026,0
+BGH.US,D,20130125,000000,9.11478,9.11478,9.00514,9.02026,180956.18229682,0
+BGH.US,D,20130128,000000,9.04011,9.04011,8.96856,8.97963,276890.70131064,0
+BGH.US,D,20130129,000000,9.00041,9.01364,8.96856,8.99569,241500.62971061,0
+BGH.US,D,20130130,000000,8.98717,9.00041,8.97046,8.98717,141228.05480228,0
+BGH.US,D,20130131,000000,9.06658,9.07224,9.04955,9.06846,148795.31718221,0
+BGH.US,D,20130201,000000,9.07603,9.07981,8.99097,9.06089,123517.14806607,0
+BGH.US,D,20130204,000000,9.00514,9.09588,8.99286,9.00798,123685.37998979,0
+BGH.US,D,20130205,000000,9.02689,9.05618,8.99097,9.05618,136622.30911719,0
+BGH.US,D,20130206,000000,9.00798,9.07981,9.00609,9.06846,119508.1495821,0
+BGH.US,D,20130207,000000,9.07224,9.07224,9.01743,9.03161,169947.04288645,0
+BGH.US,D,20130208,000000,9.06658,9.06846,9.02215,9.06089,89226.403313481,0
+BGH.US,D,20130211,000000,9.11289,9.12233,9.08453,9.11289,82701.332410668,0
+BGH.US,D,20130212,000000,9.07981,9.11478,9.07603,9.10155,100722.25143397,0
+BGH.US,D,20130213,000000,9.09776,9.11289,9.02215,9.04011,150496.68154279,0
+BGH.US,D,20130214,000000,9.02689,9.07981,9.02689,9.07224,103385.39452824,0
+BGH.US,D,20130215,000000,9.11194,9.11194,9.06564,9.09209,124773.06815066,0
+BGH.US,D,20130219,000000,9.17338,9.17338,9.11194,9.16298,175963.18576848,0
+BGH.US,D,20130220,000000,9.1554,9.1554,9.1384,9.1554,98108.837273124,0
+BGH.US,D,20130221,000000,9.14879,9.15826,9.08358,9.11478,151860.52399352,0
+BGH.US,D,20130222,000000,9.09776,9.14219,9.06846,9.07887,328345.33453175,0
+BGH.US,D,20130225,000000,9.09588,9.10721,9.02592,9.03633,493413.65163048,0
+BGH.US,D,20130226,000000,9.02592,9.10155,9.02592,9.06846,210135.42753078,0
+BGH.US,D,20130227,000000,9.09776,9.14597,9.06846,9.10721,278132.86658383,0
+BGH.US,D,20130228,000000,9.25088,9.25088,9.17999,9.21589,245090.63547894,0
+BGH.US,D,20130301,000000,9.21495,9.21495,9.12612,9.1384,140636.59791325,0
+BGH.US,D,20130304,000000,9.12044,9.17338,9.09209,9.1384,135456.32433773,0
+BGH.US,D,20130305,000000,9.16959,9.17905,9.12044,9.13367,108718.02909128,0
+BGH.US,D,20130306,000000,9.16959,9.17338,9.0883,9.0883,200098.64747822,0
+BGH.US,D,20130307,000000,9.09776,9.11194,9.07603,9.08358,215713.53257369,0
+BGH.US,D,20130308,000000,9.10721,9.13273,9.07224,9.07603,229714.87248886,0
+BGH.US,D,20130311,000000,9.10155,9.10155,9.07603,9.09209,153120.67632776,0
+BGH.US,D,20130312,000000,9.09209,9.11194,9.0883,9.11194,117933.7527111,0
+BGH.US,D,20130313,000000,9.12044,9.15164,9.09209,9.14597,164189.06723327,0
+BGH.US,D,20130314,000000,9.1554,9.20361,9.09776,9.14879,144983.11830709,0
+BGH.US,D,20130315,000000,9.1554,9.18755,9.09209,9.10721,159034.18715569,0
+BGH.US,D,20130318,000000,9.12896,9.18755,9.12896,9.17241,206039.6679289,0
+BGH.US,D,20130319,000000,9.20267,9.26506,9.15068,9.1762,340703.50351909,0
+BGH.US,D,20130320,000000,9.18282,9.22536,9.17999,9.19133,173943.34462146,0
+BGH.US,D,20130321,000000,9.1866,9.22536,9.15068,9.15447,316387.11313666,0
+BGH.US,D,20130322,000000,9.1866,9.30379,9.17999,9.21212,421242.15635698,0
+BGH.US,D,20130325,000000,9.2178,9.27356,9.19701,9.21968,325821.85567604,0
+BGH.US,D,20130326,000000,9.25277,9.30379,9.21495,9.29246,293631.36481382,0
+BGH.US,D,20130327,000000,9.28206,9.31988,9.24519,9.30379,232041.55173572,0
+BGH.US,D,20130328,000000,9.26316,9.40304,9.26316,9.34444,1056170.5977039,0
+BGH.US,D,20130401,000000,9.34917,9.34917,9.26316,9.34254,188878.95364761,0
+BGH.US,D,20130402,000000,9.30003,9.33309,9.29246,9.31988,141651.2797676,0
+BGH.US,D,20130403,000000,9.34254,9.34254,9.26506,9.29624,237028.1998896,0
+BGH.US,D,20130404,000000,9.27071,9.33309,9.25277,9.31988,266996.75968387,0
+BGH.US,D,20130405,000000,9.27071,9.35956,9.27071,9.35956,237920.146504,0
+BGH.US,D,20130408,000000,9.36995,9.37374,9.31988,9.32838,164013.42887267,0
+BGH.US,D,20130409,000000,9.34254,9.37374,9.34254,9.37374,388657.00821461,0
+BGH.US,D,20130410,000000,9.37374,9.40777,9.34254,9.34254,375284.15737292,0
+BGH.US,D,20130411,000000,9.32838,9.38697,9.31988,9.34917,352766.4730931,0
+BGH.US,D,20130412,000000,9.3728,9.39171,9.32838,9.34254,266576.70890578,0
+BGH.US,D,20130415,000000,9.36712,9.36712,9.30003,9.34254,210927.91627834,0
+BGH.US,D,20130416,000000,9.34444,9.35956,9.31988,9.34254,189724.34551583,0
+BGH.US,D,20130417,000000,9.34254,9.35956,9.32838,9.35956,159215.11582836,0
+BGH.US,D,20130418,000000,9.37753,9.44935,9.35768,9.44086,203220.98965987,0
+BGH.US,D,20130419,000000,9.45407,9.47582,9.42289,9.47582,175608.73486001,0
+BGH.US,D,20130422,000000,9.44086,9.4692,9.37753,9.43613,284936.20790135,0
+BGH.US,D,20130423,000000,9.40211,9.45407,9.31892,9.3435,357624.03763256,0
+BGH.US,D,20130424,000000,9.35104,9.37753,9.31892,9.33215,224929.25619352,0
+BGH.US,D,20130425,000000,9.37468,9.39643,9.3416,9.34917,199481.79709128,0
+BGH.US,D,20130426,000000,9.36051,9.39074,9.31324,9.39074,264614.00312911,0
+BGH.US,D,20130429,000000,9.37468,9.44086,9.34917,9.43422,120923.83709109,0
+BGH.US,D,20130430,000000,9.50511,9.56372,9.46542,9.54381,214331.70306191,0
+BGH.US,D,20130501,000000,9.52118,9.53249,9.4777,9.52591,202602.02314809,0
+BGH.US,D,20130502,000000,9.49944,9.54763,9.48999,9.50795,229183.72515741,0
+BGH.US,D,20130503,000000,9.52877,9.55142,9.42289,9.47391,171215.65972001,0
+BGH.US,D,20130506,000000,9.4673,9.524,9.39643,9.52118,192481.65616488,0
+BGH.US,D,20130507,000000,9.53249,9.53535,9.4588,9.53535,200697.51080415,0
+BGH.US,D,20130508,000000,9.4777,9.53535,9.47391,9.49472,206979.22735191,0
+BGH.US,D,20130509,000000,9.52591,9.55142,9.47582,9.48999,195462.21798316,0
+BGH.US,D,20130510,000000,9.52591,9.53535,9.4588,9.4692,193735.46012464,0
+BGH.US,D,20130513,000000,9.48999,9.48999,9.44086,9.4588,178862.27678091,0
+BGH.US,D,20130514,000000,9.44746,9.47582,9.42855,9.4588,215915.62249462,0
+BGH.US,D,20130515,000000,9.45407,9.4588,9.40682,9.42855,238960.22185628,0
+BGH.US,D,20130516,000000,9.44746,9.44746,9.41628,9.44086,149083.11015862,0
+BGH.US,D,20130517,000000,9.44086,9.4692,9.43422,9.43613,244566.89458436,0
+BGH.US,D,20130520,000000,9.47582,9.524,9.43613,9.48054,191079.72346727,0
+BGH.US,D,20130521,000000,9.47297,9.53249,9.4673,9.524,209455.09339903,0
+BGH.US,D,20130522,000000,9.507,9.55142,9.44272,9.4569,314436.04604653,0
+BGH.US,D,20130523,000000,9.43613,9.43613,9.39452,9.42193,222422.70633642,0
+BGH.US,D,20130524,000000,9.4569,9.4569,9.32838,9.37089,224737.74689672,0
+BGH.US,D,20130528,000000,9.52591,9.52591,9.36523,9.40211,357552.08938845,0
+BGH.US,D,20130529,000000,9.40211,9.40211,9.283,9.30475,334650.32845259,0
+BGH.US,D,20130530,000000,9.20739,9.34254,9.20173,9.34254,221089.54769567,0
+BGH.US,D,20130531,000000,9.40587,9.4673,9.37753,9.38886,271870.19515952,0
+BGH.US,D,20130603,000000,9.41155,9.42193,9.31136,9.32554,307038.07365274,0
+BGH.US,D,20130604,000000,9.41343,9.43613,9.36051,9.37374,259053.88514724,0
+BGH.US,D,20130605,000000,9.37468,9.3898,9.34254,9.34254,233679.4323515,0
+BGH.US,D,20130606,000000,9.34727,9.38413,9.32175,9.34066,190541.16969889,0
+BGH.US,D,20130607,000000,9.40211,9.43422,9.34254,9.42289,176183.26275043,0
+BGH.US,D,20130610,000000,9.41343,9.41343,9.26506,9.283,199464.86809267,0
+BGH.US,D,20130611,000000,9.283,9.29624,9.18094,9.20078,355078.33946615,0
+BGH.US,D,20130612,000000,9.21402,9.22536,9.13273,9.13367,403392.64344462,0
+BGH.US,D,20130613,000000,9.14879,9.14879,8.91212,9.10626,461721.50816495,0
+BGH.US,D,20130614,000000,9.1195,9.24425,9.05523,9.14124,214430.10286638,0
+BGH.US,D,20130617,000000,9.15258,9.29624,9.0713,9.16109,136522.85125035,0
+BGH.US,D,20130618,000000,9.18566,9.19511,9.00703,9.05334,276819.81112894,0
+BGH.US,D,20130619,000000,9.01743,9.0713,8.81196,8.85363,343260.84037203,0
+BGH.US,D,20130620,000000,8.6252,8.83889,8.58002,8.69373,615883.31790739,0
+BGH.US,D,20130621,000000,8.70838,8.83521,8.67425,8.82859,245044.08073276,0
+BGH.US,D,20130624,000000,8.70373,8.76214,8.34734,8.43769,704311.94216126,0
+BGH.US,D,20130625,000000,8.47152,8.56215,8.37437,8.47568,413331.02369275,0
+BGH.US,D,20130626,000000,8.54601,8.77784,8.48579,8.52388,390876.8231577,0
+BGH.US,D,20130627,000000,8.57822,8.82859,8.57822,8.76214,169261.41844264,0
+BGH.US,D,20130628,000000,8.80553,8.86649,8.61613,8.75118,225041.41080934,0
+BGH.US,D,20130701,000000,8.87764,8.94502,8.77784,8.8093,236159.53064828,0
+BGH.US,D,20130702,000000,8.8093,8.89721,8.67425,8.72019,196271.63572933,0
+BGH.US,D,20130703,000000,8.69373,8.79352,8.64165,8.79352,48940.676927133,0
+BGH.US,D,20130705,000000,8.77784,8.77784,8.56396,8.69098,133899.91452778,0
+BGH.US,D,20130708,000000,8.69373,8.77784,8.53164,8.56396,209053.02968198,0
+BGH.US,D,20130709,000000,8.56396,8.66434,8.52388,8.59448,236326.70450957,0
+BGH.US,D,20130710,000000,8.58456,8.73115,8.58456,8.72671,224164.27706871,0
+BGH.US,D,20130711,000000,8.83331,8.88416,8.70469,8.83331,329863.65409484,0
+BGH.US,D,20130712,000000,8.87764,8.93852,8.83331,8.88416,131067.48144738,0
+BGH.US,D,20130715,000000,8.92348,8.95448,8.85363,8.92348,139583.82581203,0
+BGH.US,D,20130716,000000,8.95732,8.95732,8.83331,8.85808,135725.07219073,0
+BGH.US,D,20130717,000000,8.8628,8.99379,8.82585,8.99379,150516.78472863,0
+BGH.US,D,20130718,000000,9.03538,9.03538,8.91498,8.96195,184244.64027736,0
+BGH.US,D,20130719,000000,8.98717,8.98717,8.85278,8.91026,187875.9104798,0
+BGH.US,D,20130722,000000,8.91026,8.94229,8.77132,8.77502,282247.67130915,0
+BGH.US,D,20130723,000000,8.79069,8.83426,8.73303,8.81753,200624.50449763,0
+BGH.US,D,20130724,000000,8.82585,8.82585,8.73303,8.77878,229635.51780787,0
+BGH.US,D,20130725,000000,8.81384,8.83426,8.69193,8.71744,196664.17688466,0
+BGH.US,D,20130726,000000,8.71744,8.81384,8.70931,8.80269,153207.43744566,0
+BGH.US,D,20130729,000000,8.77878,8.83237,8.72576,8.76309,197323.34976813,0
+BGH.US,D,20130730,000000,8.81384,8.8646,8.74287,8.78332,243436.88392694,0
+BGH.US,D,20130731,000000,8.81384,8.83426,8.76309,8.79542,141233.34511437,0
+BGH.US,D,20130801,000000,8.87585,8.91026,8.77502,8.79069,197839.68422583,0
+BGH.US,D,20130802,000000,8.76688,8.94229,8.76309,8.91026,219664.33762495,0
+BGH.US,D,20130805,000000,8.97415,9.00041,8.89626,8.93945,131250.52624488,0
+BGH.US,D,20130806,000000,8.95353,8.9695,8.88889,8.96101,156107.58652053,0
+BGH.US,D,20130807,000000,8.91026,8.98245,8.91026,8.98245,131224.07468454,0
+BGH.US,D,20130808,000000,8.94787,9.00041,8.8093,8.8093,409778.05010887,0
+BGH.US,D,20130809,000000,8.84154,8.9695,8.81753,8.9301,143145.26389518,0
+BGH.US,D,20130812,000000,8.93852,9.00514,8.9301,8.94502,91036.748102637,0
+BGH.US,D,20130813,000000,9.00514,9.00514,8.87585,8.94229,175151.65189747,0
+BGH.US,D,20130814,000000,8.96101,8.96101,8.77878,8.78332,153504.7529838,0
+BGH.US,D,20130815,000000,8.74741,8.8093,8.73303,8.77132,158025.85367581,0
+BGH.US,D,20130816,000000,8.83237,8.90467,8.83237,8.87585,298940.72200377,0
+BGH.US,D,20130819,000000,8.83616,8.89352,8.69837,8.69837,210666.57486227,0
+BGH.US,D,20130820,000000,8.81016,8.85363,8.67425,8.78332,353966.31586978,0
+BGH.US,D,20130821,000000,8.72112,8.8646,8.72112,8.73115,272822.45133148,0
+BGH.US,D,20130822,000000,8.72766,8.81753,8.65799,8.69098,346297.47949819,0
+BGH.US,D,20130823,000000,8.68154,8.70469,8.64165,8.67425,309206.04353761,0
+BGH.US,D,20130826,000000,8.66434,8.73115,8.66434,8.66981,253700.08933593,0
+BGH.US,D,20130827,000000,8.66434,8.72481,8.6252,8.67425,254805.76455783,0
+BGH.US,D,20130828,000000,8.69742,8.74202,8.63702,8.7165,191437.34856297,0
+BGH.US,D,20130829,000000,8.70373,8.74202,8.66981,8.70373,175550.54142729,0
+BGH.US,D,20130830,000000,8.70469,8.75941,8.64798,8.67425,362619.15028573,0
+BGH.US,D,20130903,000000,8.70658,8.74466,8.65252,8.67256,220549.93586487,0
+BGH.US,D,20130904,000000,8.67888,8.70469,8.65524,8.67888,307934.25251681,0
+BGH.US,D,20130905,000000,8.701,8.72019,8.65971,8.66434,136369.43220042,0
+BGH.US,D,20130906,000000,8.70373,8.71394,8.66612,8.70373,97393.587081734,0
+BGH.US,D,20130909,000000,8.72766,8.72766,8.65252,8.66981,184511.27200552,0
+BGH.US,D,20130910,000000,8.69468,8.75024,8.67605,8.75024,155819.79354409,0
+BGH.US,D,20130911,000000,8.71111,8.77132,8.68154,8.74202,246059.82064952,0
+BGH.US,D,20130912,000000,8.75486,8.79069,8.7165,8.73115,279179.29031058,0
+BGH.US,D,20130913,000000,8.77784,8.78257,8.74012,8.74012,189967.6998709,0
+BGH.US,D,20130916,000000,8.80269,8.8646,8.79542,8.85808,143853.10764967,0
+BGH.US,D,20130917,000000,8.85619,8.88227,8.78257,8.81753,260011.43163126,0
+BGH.US,D,20130918,000000,8.81753,8.98814,8.76498,8.97604,328690.26287849,0
+BGH.US,D,20130919,000000,8.96195,9.01933,8.83616,8.88511,287470.2673812,0
+BGH.US,D,20130920,000000,8.92253,8.92253,8.8093,8.81289,159973.7465787,0
+BGH.US,D,20130923,000000,8.84909,8.91782,8.77784,8.8009,256824.54764241,0
+BGH.US,D,20130924,000000,8.8009,8.83616,8.76867,8.8093,340718.31639288,0
+BGH.US,D,20130925,000000,8.82774,8.84909,8.8009,8.81753,209332.35815908,0
+BGH.US,D,20130926,000000,8.82774,8.84069,8.78415,8.79352,240015.11008233,0
+BGH.US,D,20130927,000000,8.82585,8.83426,8.77405,8.8093,313976.84695917,0
+BGH.US,D,20130930,000000,8.80742,8.89721,8.79721,8.89721,334329.73554138,0
+BGH.US,D,20131001,000000,8.8646,8.91782,8.81753,8.88227,190401.50546033,0
+BGH.US,D,20131002,000000,8.91782,8.91782,8.84909,8.91119,196773.15731323,0
+BGH.US,D,20131003,000000,8.89352,8.9834,8.88889,8.95448,233610.65829464,0
+BGH.US,D,20131004,000000,8.95353,8.99097,8.92064,8.92348,74728.832126462,0
+BGH.US,D,20131007,000000,8.93104,8.95069,8.90004,8.91782,122498.23396207,0
+BGH.US,D,20131008,000000,8.94502,8.94502,8.81848,8.83426,319876.60297571,0
+BGH.US,D,20131009,000000,8.88227,8.91119,8.84909,8.90004,127445.73380665,0
+BGH.US,D,20131010,000000,8.90564,9.01743,8.90564,9.01743,191384.4454423,0
+BGH.US,D,20131011,000000,8.97046,9.00609,8.92253,9.00609,128224.46774285,0
+BGH.US,D,20131014,000000,9.00514,9.00514,8.94787,8.94787,108004.89502471,0
+BGH.US,D,20131015,000000,8.94787,8.99097,8.82774,8.8628,204867.33477497,0
+BGH.US,D,20131016,000000,8.86649,8.94418,8.86649,8.94134,146929.95314756,0
+BGH.US,D,20131017,000000,8.94134,9.09303,8.91403,9.06939,295995.07624515,0
+BGH.US,D,20131018,000000,9.07224,9.14975,9.01743,9.05808,199034.23669045,0
+BGH.US,D,20131021,000000,9.06939,9.0987,9.03633,9.04955,152060.49778963,0
+BGH.US,D,20131022,000000,9.08358,9.12896,9.04011,9.06939,207766.42578741,0
+BGH.US,D,20131023,000000,9.04955,9.16486,9.04955,9.12896,207000.38860018,0
+BGH.US,D,20131024,000000,9.1866,9.19794,9.09303,9.10248,157255.58423893,0
+BGH.US,D,20131025,000000,9.11856,9.16486,9.0987,9.12896,141237.57736399,0
+BGH.US,D,20131028,000000,9.09303,9.21589,9.0883,9.14975,333555.23385483,0
+BGH.US,D,20131029,000000,9.16014,9.16486,9.09588,9.12517,244314.01766757,0
+BGH.US,D,20131030,000000,9.12517,9.16014,9.09588,9.12517,181653.4454272,0
+BGH.US,D,20131031,000000,9.11099,9.14219,9.0987,9.12896,134257.53962348,0
+BGH.US,D,20131101,000000,9.14219,9.14219,9.02592,9.0987,201659.28953783,0
+BGH.US,D,20131104,000000,9.09303,9.12517,9.06939,9.0883,173770.8804481,0
+BGH.US,D,20131105,000000,9.09588,9.16014,9.07224,9.16014,138344.83472605,0
+BGH.US,D,20131106,000000,9.11856,9.15636,9.11856,9.13746,111367.41737417,0
+BGH.US,D,20131107,000000,9.15636,9.16014,9.08358,9.08358,168352.5428296,0
+BGH.US,D,20131108,000000,9.0883,9.0987,9.02592,9.06373,293304.42352812,0
+BGH.US,D,20131111,000000,9.0883,9.11289,9.04011,9.04955,135880.60736547,0
+BGH.US,D,20131112,000000,9.06939,9.0987,9.03633,9.04483,232379.07364556,0
+BGH.US,D,20131113,000000,9.0883,9.13273,9.02592,9.04955,347904.676304,0
+BGH.US,D,20131114,000000,9.06752,9.06939,8.99569,9.00703,330608.53003381,0
+BGH.US,D,20131115,000000,9.03633,9.03633,9.00041,9.00986,115255.79674304,0
+BGH.US,D,20131118,000000,9.04011,9.09209,9.00703,9.05618,333052.65420851,0
+BGH.US,D,20131119,000000,9.06187,9.07508,8.99569,9.0713,342446.13231379,0
+BGH.US,D,20131120,000000,9.05618,9.07696,9.00514,9.05618,236265.33688961,0
+BGH.US,D,20131121,000000,9.03633,9.06939,9.00703,9.01554,249098.5759005,0
+BGH.US,D,20131122,000000,9.01554,9.03633,8.97225,9.00041,257998.99692118,0
+BGH.US,D,20131125,000000,8.95542,8.9919,8.90564,8.96384,522077.62046916,0
+BGH.US,D,20131126,000000,8.96384,9.08265,8.95542,9.06939,291997.71644771,0
+BGH.US,D,20131127,000000,9.04389,9.09588,9.04389,9.0883,158570.75581866,0
+BGH.US,D,20131129,000000,9.05429,9.09588,9.02592,9.0883,93470.291653223,0
+BGH.US,D,20131202,000000,9.13273,9.13273,9.03633,9.09588,201680.45078611,0
+BGH.US,D,20131203,000000,9.11289,9.15258,9.09588,9.11289,234287.81823914,0
+BGH.US,D,20131204,000000,9.09209,9.14219,9.07696,9.09588,282416.9612953,0
+BGH.US,D,20131205,000000,9.09588,9.13273,9.06752,9.12517,193478.35095822,0
+BGH.US,D,20131206,000000,9.128,9.17715,9.10248,9.1762,242171.44128064,0
+BGH.US,D,20131209,000000,9.1762,9.28867,9.1762,9.25277,352625.75079213,0
+BGH.US,D,20131210,000000,9.27827,9.29151,9.25277,9.28585,189286.30767672,0
+BGH.US,D,20131211,000000,9.26789,9.32364,9.17999,9.23387,223906.10983987,0
+BGH.US,D,20131212,000000,9.24804,9.24804,9.11763,9.14597,289468.94727991,0
+BGH.US,D,20131213,000000,9.14219,9.21589,9.12517,9.21589,249567.29754958,0
+BGH.US,D,20131216,000000,9.26316,9.30379,9.23764,9.27262,157331.76473268,0
+BGH.US,D,20131217,000000,9.24425,9.30852,9.24425,9.30379,173648.14520819,0
+BGH.US,D,20131218,000000,9.22158,9.3813,9.22158,9.26506,362352.51855758,0
+BGH.US,D,20131219,000000,9.23952,9.38697,9.18943,9.35578,201676.21853645,0
+BGH.US,D,20131220,000000,9.37089,9.37374,9.18943,9.27071,532606.39954389,0
+BGH.US,D,20131223,000000,9.27356,9.35578,9.21212,9.30379,479528.69858077,0
+BGH.US,D,20131224,000000,9.35011,9.36523,9.28772,9.36051,152067.90422652,0
+BGH.US,D,20131226,000000,9.41343,9.48904,9.34254,9.35296,377864.77159896,0
+BGH.US,D,20131227,000000,9.34633,9.4692,9.34633,9.44086,161795.7300544,0
+BGH.US,D,20131230,000000,9.421,9.47582,9.35011,9.40587,360406.74177953,0
+BGH.US,D,20131231,000000,9.45124,9.45503,9.33309,9.33309,428245.47147059,0
+BGH.US,D,20140102,000000,9.41628,9.46257,9.38792,9.45124,169103.76714307,0
+BGH.US,D,20140103,000000,9.46257,9.52591,9.41343,9.52307,126699.79980529,0
+BGH.US,D,20140106,000000,9.50417,9.63838,9.49944,9.59306,267086.694989,0
+BGH.US,D,20140107,000000,9.58734,9.63838,9.54954,9.61475,133253.43839326,0
+BGH.US,D,20140108,000000,9.64222,9.64222,9.49662,9.60247,150369.71405319,0
+BGH.US,D,20140109,000000,9.56934,9.63838,9.56934,9.63838,116682.06487617,0
+BGH.US,D,20140110,000000,9.66488,9.68752,9.61475,9.65538,112454.04747263,0
+BGH.US,D,20140113,000000,9.67621,9.68752,9.61005,9.62992,139811.30923088,0
+BGH.US,D,20140114,000000,9.64779,9.66008,9.56934,9.56934,135136.78948892,0
+BGH.US,D,20140115,000000,9.64222,9.64222,9.5278,9.60439,117732.72085258,0
+BGH.US,D,20140116,000000,9.61005,9.62992,9.54954,9.60247,216376.93770682,0
+BGH.US,D,20140117,000000,9.62514,9.68278,9.61005,9.66488,132578.39457356,0
+BGH.US,D,20140121,000000,9.7186,9.74899,9.6714,9.73186,132860.89723792,0
+BGH.US,D,20140122,000000,9.73961,9.75364,9.71405,9.73961,139775.33510883,0
+BGH.US,D,20140123,000000,9.75364,9.78302,9.64971,9.6714,200770.51711067,0
+BGH.US,D,20140124,000000,9.65912,9.73186,9.58639,9.60247,113387.25852115,0
+BGH.US,D,20140127,000000,9.64971,9.65912,9.50133,9.51173,160056.27544694,0
+BGH.US,D,20140128,000000,9.60534,9.60534,9.49189,9.55142,126708.26430459,0
+BGH.US,D,20140129,000000,9.55801,9.64125,9.524,9.53068,110005.69104826,0
+BGH.US,D,20140130,000000,9.54381,9.66295,9.47015,9.51173,183393.95809708,0
+BGH.US,D,20140131,000000,9.48999,9.53068,9.43613,9.49849,214721.07003004,0
+BGH.US,D,20140203,000000,9.53068,9.59115,9.51173,9.53819,164205.99623188,0
+BGH.US,D,20140204,000000,9.58639,9.6232,9.55142,9.59677,172646.16010278,0
+BGH.US,D,20140205,000000,9.60342,9.60534,9.55142,9.5543,125604.70520751,0
+BGH.US,D,20140206,000000,9.59677,9.60342,9.55142,9.58639,113483.54220077,0
+BGH.US,D,20140207,000000,9.60534,9.68945,9.59677,9.68945,83070.596192909,0
+BGH.US,D,20140210,000000,9.72915,9.74899,9.60534,9.66295,216558.92444193,0
+BGH.US,D,20140211,000000,9.6714,9.69497,9.60342,9.63175,185070.98702215,0
+BGH.US,D,20140212,000000,9.6714,9.6714,9.61475,9.63838,134131.63019631,0
+BGH.US,D,20140213,000000,9.64125,9.69497,9.63175,9.65728,84835.444298292,0
+BGH.US,D,20140214,000000,9.60534,9.73961,9.60534,9.72538,107776.35354344,0
+BGH.US,D,20140218,000000,9.74223,9.78673,9.7244,9.7244,147343.65555116,0
+BGH.US,D,20140219,000000,9.73961,9.77824,9.66679,9.69314,156399.61174658,0
+BGH.US,D,20140220,000000,9.69788,9.73961,9.68559,9.71114,117623.74042401,0
+BGH.US,D,20140221,000000,9.73961,9.80185,9.69314,9.77824,374007.07604007,0
+BGH.US,D,20140224,000000,9.80185,9.80185,9.76321,9.78108,211342.67674434,0
+BGH.US,D,20140225,000000,9.78108,9.78673,9.7518,9.77824,113012.70442685,0
+BGH.US,D,20140226,000000,9.81609,9.86138,9.78673,9.82643,394219.24232133,0
+BGH.US,D,20140227,000000,9.83121,9.85764,9.74223,9.80185,381024.14596507,0
+BGH.US,D,20140228,000000,9.81891,9.87367,9.78205,9.87279,247933.64918346,0
+BGH.US,D,20140303,000000,9.85764,9.92847,9.83121,9.90769,303513.66775405,0
+BGH.US,D,20140304,000000,9.95981,9.95981,9.82262,9.82262,532363.04518883,0
+BGH.US,D,20140305,000000,9.83121,9.86138,9.77824,9.83121,201755.57321745,0
+BGH.US,D,20140306,000000,9.87367,9.90396,9.84545,9.90396,151418.25390477,0
+BGH.US,D,20140307,000000,9.91339,9.91339,9.83404,9.87279,150200.42406707,0
+BGH.US,D,20140310,000000,9.85764,9.90396,9.85764,9.89265,105694.08671406,0
+BGH.US,D,20140311,000000,9.93323,9.93323,9.81131,9.87367,335077.78566756,0
+BGH.US,D,20140312,000000,9.86708,9.91339,9.84063,9.91339,127568.46904659,0
+BGH.US,D,20140313,000000,9.93809,9.95684,9.85381,9.87849,137130.17907559,0
+BGH.US,D,20140314,000000,9.84063,9.92093,9.84063,9.89638,169921.64938854,0
+BGH.US,D,20140317,000000,9.93809,9.93809,9.88783,9.90769,166263.92762576,0
+BGH.US,D,20140318,000000,9.93809,9.96447,9.91339,9.96447,251643.21600449,0
+BGH.US,D,20140319,000000,10.007,10.007,9.88223,9.88606,176898.51294183,0
+BGH.US,D,20140320,000000,9.86994,9.92847,9.74415,9.79337,180036.72605968,0
+BGH.US,D,20140321,000000,9.79999,9.91801,9.75552,9.86994,230321.1422517,0
+BGH.US,D,20140324,000000,9.84811,9.92847,9.84811,9.88606,189480.99116077,0
+BGH.US,D,20140325,000000,9.91339,9.93224,9.88223,9.9011,162761.74103774,0
+BGH.US,D,20140326,000000,9.9011,9.92847,9.81794,9.84349,176881.58394322,0
+BGH.US,D,20140327,000000,9.84349,9.86522,9.83022,9.83316,145237.05328627,0
+BGH.US,D,20140328,000000,9.83316,9.93224,9.83022,9.91241,100578.35494576,0
+BGH.US,D,20140331,000000,9.9371,9.9371,9.87279,9.87849,203433.66020496,0
+BGH.US,D,20140401,000000,9.9371,9.97945,9.9011,9.93988,158493.5172625,0
+BGH.US,D,20140402,000000,9.96358,9.98342,9.9371,9.96358,144101.75231682,0
+BGH.US,D,20140403,000000,9.95882,9.97945,9.91339,9.97211,111236.21763493,0
+BGH.US,D,20140404,000000,9.9371,10.0475,9.92847,9.99274,273171.61192788,0
+BGH.US,D,20140407,000000,10.0362,10.057,9.94652,9.95386,255790.82066462,0
+BGH.US,D,20140408,000000,9.95485,10.0136,9.95485,9.99274,116526.52970142,0
+BGH.US,D,20140409,000000,10.0136,10.0136,9.96358,9.97667,110259.62602745,0
+BGH.US,D,20140410,000000,9.95882,9.98719,9.95882,9.98719,99105.532066452,0
+BGH.US,D,20140411,000000,9.98342,9.98719,9.92847,9.92847,100905.29623147,0
+BGH.US,D,20140414,000000,9.97945,10.0136,9.95485,9.99572,134318.90724344,0
+BGH.US,D,20140415,000000,10.0023,10.0136,9.97757,9.97945,84771.960553494,0
+BGH.US,D,20140416,000000,9.97945,10.0326,9.97945,10.0287,137763.95846114,0
+BGH.US,D,20140417,000000,10.0711,10.0844,10.0352,10.0485,200375.85983051,0
+BGH.US,D,20140421,000000,10.0844,10.0977,10.0126,10.0761,140053.60552351,0
+BGH.US,D,20140422,000000,10.0844,10.1478,10.0485,10.1365,193524.90570441,0
+BGH.US,D,20140423,000000,10.107,10.1696,10.0977,10.1488,111711.28765849,0
+BGH.US,D,20140424,000000,10.1488,10.198,10.1157,10.1647,124112.83720477,0
+BGH.US,D,20140425,000000,10.198,10.2025,10.0844,10.1261,140555.12710742,0
+BGH.US,D,20140428,000000,10.1516,10.2111,10.1261,10.1478,127598.09479418,0
+BGH.US,D,20140429,000000,10.1884,10.2025,10.1261,10.1488,96030.802693406,0
+BGH.US,D,20140430,000000,10.1478,10.1478,10.0524,10.0815,170050.73300296,0
+BGH.US,D,20140501,000000,10.107,10.1203,10.0666,10.0761,126413.06489126,0
+BGH.US,D,20140502,000000,10.0485,10.107,10.0485,10.0761,175464.83837181,0
+BGH.US,D,20140505,000000,10.0921,10.1007,10.0475,10.0485,124776.2423379,0
+BGH.US,D,20140506,000000,10.0485,10.0844,10.0485,10.0761,128941.83405906,0
+BGH.US,D,20140507,000000,10.0761,10.0977,10.0485,10.0844,164144.62861193,0
+BGH.US,D,20140508,000000,10.0844,10.0977,10.0618,10.0977,93242.808234363,0
+BGH.US,D,20140509,000000,10.0844,10.143,10.0844,10.1261,71689.018813054,0
+BGH.US,D,20140512,000000,10.143,10.1647,10.1157,10.1203,108057.79814537,0
+BGH.US,D,20140513,000000,10.1261,10.1696,10.0711,10.0844,276612.43089594,0
+BGH.US,D,20140514,000000,10.0844,10.0844,10.0711,10.0815,265812.78784339,0
+BGH.US,D,20140515,000000,10.0884,10.111,9.98629,10.0278,292245.30305241,0
+BGH.US,D,20140516,000000,10.0316,10.1007,10.0316,10.1007,161954.43941638,0
+BGH.US,D,20140519,000000,10.1507,10.1507,10.1252,10.1478,94743.14073642,0
+BGH.US,D,20140520,000000,10.1752,10.2016,10.1252,10.1922,97438.025703092,0
+BGH.US,D,20140521,000000,10.2016,10.2016,10.109,10.1752,146560.6893653,0
+BGH.US,D,20140522,000000,10.2234,10.2234,10.1696,10.197,95302.855753056,0
+BGH.US,D,20140523,000000,10.2234,10.232,10.1384,10.1488,145680.38143746,0
+BGH.US,D,20140527,000000,10.1884,10.1922,10.1193,10.1478,106705.59438118,0
+BGH.US,D,20140528,000000,10.1809,10.2016,10.1621,10.1922,153324.88237352,0
+BGH.US,D,20140529,000000,10.2177,10.2753,10.1838,10.1884,200841.40729236,0
+BGH.US,D,20140530,000000,10.232,10.2689,10.1884,10.2384,163711.88108489,0
+BGH.US,D,20140602,000000,10.2603,10.2603,10.2177,10.232,121116.40445031,0
+BGH.US,D,20140603,000000,10.232,10.232,10.1809,10.2234,218834.81669292,0
+BGH.US,D,20140604,000000,10.2148,10.2148,10.1752,10.2148,82175.475391261,0
+BGH.US,D,20140605,000000,10.2148,10.2403,10.1809,10.2016,97742.747678123,0
+BGH.US,D,20140606,000000,10.2453,10.2516,10.2064,10.232,98298.230445105,0
+BGH.US,D,20140609,000000,10.2707,10.2753,10.2016,10.2403,162889.76658975,0
+BGH.US,D,20140610,000000,10.2689,10.2753,10.2177,10.2516,134963.26725316,0
+BGH.US,D,20140611,000000,10.2603,10.2792,10.227,10.2792,128793.70532121,0
+BGH.US,D,20140612,000000,10.2792,10.3208,10.2753,10.3161,83269.51192661,0
+BGH.US,D,20140613,000000,10.3113,10.3236,10.2707,10.2868,123192.32290521,0
+BGH.US,D,20140616,000000,10.3208,10.3208,10.2868,10.3,95298.623503402,0
+BGH.US,D,20140617,000000,10.3236,10.3264,10.2792,10.2925,162864.37309183,0
+BGH.US,D,20140618,000000,10.3492,10.3738,10.3255,10.3453,118329.46805368,0
+BGH.US,D,20140619,000000,10.3527,10.3754,10.3094,10.3094,90048.517808615,0
+BGH.US,D,20140620,000000,10.3453,10.3596,10.2489,10.2639,126900.8316638,0
+BGH.US,D,20140623,000000,10.3198,10.3236,10.2868,10.3151,94968.508030454,0
+BGH.US,D,20140624,000000,10.3198,10.3198,10.233,10.2639,118621.49327973,0
+BGH.US,D,20140625,000000,10.2443,10.2639,10.233,10.2376,119810.75543229,0
+BGH.US,D,20140626,000000,10.2639,10.2772,10.2393,10.2393,108508.53273345,0
+BGH.US,D,20140627,000000,10.2489,10.2772,10.2376,10.2772,105110.03626191,0
+BGH.US,D,20140630,000000,10.3047,10.3094,10.2669,10.2772,85974.977517415,0
+BGH.US,D,20140701,000000,10.2962,10.3047,10.2669,10.2868,162942.66971042,0
+BGH.US,D,20140702,000000,10.3094,10.3198,10.2393,10.2584,127152.65051817,0
+BGH.US,D,20140703,000000,10.2745,10.3047,10.2393,10.282,94198.238593571,0
+BGH.US,D,20140707,000000,10.2772,10.3047,10.2584,10.282,237824.92088682,0
+BGH.US,D,20140708,000000,10.3047,10.3047,10.2584,10.2669,123816.57972904,0
+BGH.US,D,20140709,000000,10.2698,10.2772,10.2584,10.2639,122664.34976095,0
+BGH.US,D,20140710,000000,10.2669,10.2772,10.2639,10.2698,90635.742447996,0
+BGH.US,D,20140711,000000,10.2772,10.3047,10.2698,10.3047,125104.24168602,0
+BGH.US,D,20140714,000000,10.3094,10.3596,10.282,10.299,118591.86753219,0
+BGH.US,D,20140715,000000,10.335,10.335,10.2745,10.2745,113959.67028674,0
+BGH.US,D,20140716,000000,10.3255,10.3378,10.2745,10.2745,120379.99301065,0
+BGH.US,D,20140717,000000,10.3311,10.3311,10.2698,10.2745,161519.57576453,0
+BGH.US,D,20140718,000000,10.2745,10.3453,10.2745,10.3151,145383.06589932,0
+BGH.US,D,20140721,000000,10.3754,10.3754,10.2772,10.2812,162769.14747464,0
+BGH.US,D,20140722,000000,10.2895,10.3085,10.2698,10.2725,163312.99155507,0
+BGH.US,D,20140723,000000,10.2858,10.3255,10.2698,10.2943,131331.9970507,0
+BGH.US,D,20140724,000000,10.3085,10.3301,10.2858,10.2943,79368.435808778,0
+BGH.US,D,20140725,000000,10.3641,10.3832,10.2895,10.3141,142508.31032238,0
+BGH.US,D,20140728,000000,10.3188,10.3586,10.2812,10.299,109320.06660445,0
+BGH.US,D,20140729,000000,10.299,10.3492,10.299,10.3227,94622.521621304,0
+BGH.US,D,20140730,000000,10.3369,10.3369,10.0997,10.1478,295091.49094418,0
+BGH.US,D,20140731,000000,10.1356,10.143,9.85293,9.93422,558866.45057956,0
+BGH.US,D,20140801,000000,9.75093,9.90209,9.68005,9.83316,715313.67513474,0
+BGH.US,D,20140804,000000,9.80283,9.85293,9.76781,9.78585,434752.55531237,0
+BGH.US,D,20140805,000000,9.78585,9.81131,9.63367,9.7186,327949.61918917,0
+BGH.US,D,20140806,000000,9.68945,9.8236,9.64874,9.77727,246083.0980226,0
+BGH.US,D,20140807,000000,9.83316,9.85293,9.76411,9.78585,113620.03225208,0
+BGH.US,D,20140808,000000,9.83316,9.86522,9.79434,9.86522,192375.84992357,0
+BGH.US,D,20140811,000000,9.88695,9.94255,9.86994,9.92768,180819.69224551,0
+BGH.US,D,20140812,000000,9.94255,9.98342,9.91537,9.93422,156754.06265504,0
+BGH.US,D,20140813,000000,9.97945,9.97945,9.92768,9.96527,349476.95705017,0
+BGH.US,D,20140814,000000,9.99175,10.0392,9.97945,10.0136,124514.90092183,0
+BGH.US,D,20140815,000000,10.0692,10.0967,9.9617,10.0485,306416.99101615,0
+BGH.US,D,20140818,000000,10.0824,10.1193,10.0505,10.1052,141250.27411297,0
+BGH.US,D,20140819,000000,10.1488,10.1838,10.0987,10.1138,135368.50515744,0
+BGH.US,D,20140820,000000,10.1488,10.1696,10.0711,10.0815,121333.30724503,0
+BGH.US,D,20140821,000000,10.0893,10.1336,9.99859,9.99859,174282.98265616,0
+BGH.US,D,20140822,000000,10.0259,10.0306,9.96447,9.97757,120960.86927555,0
+BGH.US,D,20140825,000000,10.0116,10.0116,9.88035,9.96447,159066.98709051,0
+BGH.US,D,20140826,000000,9.96715,9.99859,9.91713,9.96715,167514.55739829,0
+BGH.US,D,20140827,000000,10.005,10.1034,9.96715,10.005,254994.09966741,0
+BGH.US,D,20140828,000000,10.0089,10.0638,9.973,9.99373,153186.2761974,0
+BGH.US,D,20140829,000000,10.005,10.0429,9.973,10.0429,157687.27370356,0
+BGH.US,D,20140902,000000,10.0711,10.0711,10.0173,10.0343,133443.88962764,0
+BGH.US,D,20140903,000000,10.0392,10.0893,9.98897,10.0864,347725.86375615,0
+BGH.US,D,20140904,000000,10.1034,10.1034,9.97846,10.0343,203542.64063351,0
+BGH.US,D,20140905,000000,10.0475,10.0475,9.99373,10.0343,87984.238040269,0
+BGH.US,D,20140908,000000,10.0429,10.0475,10.0089,10.0475,105073.00407747,0
+BGH.US,D,20140909,000000,10.0485,10.0485,9.95386,9.95882,136684.73479958,0
+BGH.US,D,20140910,000000,9.97846,10.0089,9.95386,9.96447,138139.57061788,0
+BGH.US,D,20140911,000000,9.973,10.0259,9.973,9.97846,151813.96924734,0
+BGH.US,D,20140912,000000,9.99373,10.005,9.95485,9.97846,119618.18807308,0
+BGH.US,D,20140915,000000,10.0116,10.0116,9.83022,9.89638,289464.71503028,0
+BGH.US,D,20140916,000000,9.89638,9.91713,9.86138,9.91713,109054.4929387,0
+BGH.US,D,20140917,000000,9.9371,9.93988,9.88035,9.93988,133869.23071779,0
+BGH.US,D,20140918,000000,9.93224,9.95485,9.87279,9.87849,147162.72687848,0
+BGH.US,D,20140919,000000,9.88783,9.92291,9.88783,9.88783,87113.452674125,0
+BGH.US,D,20140922,000000,9.90012,9.92291,9.85951,9.90307,135590.69826423,0
+BGH.US,D,20140923,000000,9.86994,9.89166,9.8236,9.82643,172166.85782956,0
+BGH.US,D,20140924,000000,9.85951,9.88223,9.77727,9.83219,243268.65200323,0
+BGH.US,D,20140925,000000,9.85764,9.85764,9.77727,9.77727,144147.24900057,0
+BGH.US,D,20140926,000000,9.77727,9.8076,9.72817,9.8076,241665.68744707,0
+BGH.US,D,20140929,000000,9.78956,9.78956,9.67237,9.75552,208905.95900653,0
+BGH.US,D,20140930,000000,9.79434,9.83219,9.70824,9.78956,184403.34963936,0
+BGH.US,D,20141001,000000,9.76692,9.78956,9.6355,9.70824,286371.9985962,0
+BGH.US,D,20141002,000000,9.68752,9.72343,9.62043,9.6355,319474.53925865,0
+BGH.US,D,20141003,000000,9.65816,9.72817,9.65816,9.69237,90617.75538697,0
+BGH.US,D,20141006,000000,9.84731,10.008,9.79815,10.004,1017791.4997861,0
+BGH.US,D,20141007,000000,10.0439,10.1223,9.93611,10.0864,490566.4056763,0
+BGH.US,D,20141008,000000,10.1384,10.1818,10.057,10.1478,647152.23640762,0
+BGH.US,D,20141009,000000,10.1384,10.1507,10.0419,10.1252,354061.54148697,0
+BGH.US,D,20141010,000000,10.1252,10.1346,9.97757,9.9853,225962.98317131,0
+BGH.US,D,20141013,000000,9.96715,10.0893,9.93611,9.96715,218028.57313399,0
+BGH.US,D,20141014,000000,9.95217,10.0163,9.92768,9.97211,211906.62401064,0
+BGH.US,D,20141015,000000,9.94553,9.95485,9.69237,9.74996,516277.32231947,0
+BGH.US,D,20141016,000000,9.69237,9.96715,9.67621,9.88223,162615.7284247,0
+BGH.US,D,20141017,000000,9.91339,9.95217,9.82643,9.90769,277269.48765459,0
+BGH.US,D,20141020,000000,9.91339,9.95882,9.86522,9.92768,135835.1106817,0
+BGH.US,D,20141021,000000,9.97667,10.0638,9.97112,10.0334,308904.49574981,0
+BGH.US,D,20141022,000000,10.0524,10.0638,10.008,10.0287,205319.12742544,0
+BGH.US,D,20141023,000000,10.1044,10.1488,10.0287,10.0485,153610.55922512,0
+BGH.US,D,20141024,000000,10.0249,10.057,9.96616,9.97667,191728.31572663,0
+BGH.US,D,20141027,000000,9.92768,10.008,9.85479,9.85479,243695.05115578,0
+BGH.US,D,20141028,000000,9.85764,9.95386,9.85764,9.95039,157593.10614877,0
+BGH.US,D,20141029,000000,9.93521,9.95386,9.85007,9.92768,124971.98388437,0
+BGH.US,D,20141030,000000,9.90671,9.90671,9.83316,9.85764,202730.04870009,0
+BGH.US,D,20141031,000000,9.87554,9.8954,9.85007,9.88125,122190.33779981,0
+BGH.US,D,20141103,000000,9.8954,9.90671,9.82545,9.8954,202653.86820635,0
+BGH.US,D,20141104,000000,9.85479,9.89166,9.83316,9.86236,168941.88359383,0
+BGH.US,D,20141105,000000,9.92768,9.92768,9.83316,9.88125,136043.54897712,0
+BGH.US,D,20141106,000000,9.87849,9.88606,9.82545,9.85007,165314.84564103,0
+BGH.US,D,20141107,000000,9.85007,9.85479,9.82545,9.84447,104934.39790132,0
+BGH.US,D,20141110,000000,9.85479,9.86236,9.83876,9.85007,110180.27134645,0
+BGH.US,D,20141111,000000,9.83022,9.87554,9.82545,9.87554,120422.31550717,0
+BGH.US,D,20141112,000000,9.83876,9.87279,9.83876,9.86905,64138.685431755,0
+BGH.US,D,20141113,000000,9.87279,9.88125,9.84447,9.85007,113189.40084986,0
+BGH.US,D,20141114,000000,9.85479,9.85764,9.79531,9.82545,208648.84984009,0
+BGH.US,D,20141117,000000,9.81228,9.84909,9.74415,9.75093,214787.72796205,0
+BGH.US,D,20141118,000000,9.73961,9.78585,9.67525,9.70824,240428.81248593,0
+BGH.US,D,20141119,000000,9.69497,9.77259,9.63933,9.65633,225548.2227053,0
+BGH.US,D,20141120,000000,9.60534,9.64308,9.55801,9.60057,436517.40341776,0
+BGH.US,D,20141121,000000,9.61849,9.65728,9.5883,9.6091,308109.89087743,0
+BGH.US,D,20141124,000000,9.6091,9.65633,9.56276,9.57411,344914.59192401,0
+BGH.US,D,20141125,000000,9.57411,9.61475,9.55142,9.60534,247894.50087418,0
+BGH.US,D,20141126,000000,9.60057,9.61849,9.5939,9.5939,153305.8372501,0
+BGH.US,D,20141128,000000,9.5939,9.59772,9.56276,9.5939,214552.83810628,0
+BGH.US,D,20141201,000000,9.60057,9.60057,9.51929,9.52307,270155.07598757,0
+BGH.US,D,20141202,000000,9.51266,9.51929,9.44272,9.44272,382689.53620361,0
+BGH.US,D,20141203,000000,9.421,9.47297,9.38413,9.38413,189571.98452834,0
+BGH.US,D,20141204,000000,9.3728,9.41628,9.32461,9.35483,271754.86635648,0
+BGH.US,D,20141205,000000,9.36051,9.37374,9.2178,9.3142,533404.17860353,0
+BGH.US,D,20141208,000000,9.30379,9.30379,9.17999,9.2178,392579.2455807,0
+BGH.US,D,20141209,000000,9.20456,9.26693,9.1762,9.22158,416599.37848742,0
+BGH.US,D,20141210,000000,9.21023,9.26221,9.03633,9.07603,483443.52950998,0
+BGH.US,D,20141211,000000,9.1091,9.15258,8.96762,9.05994,422016.65804351,0
+BGH.US,D,20141212,000000,9.02119,9.02971,8.95638,8.97604,437756.39450373,0
+BGH.US,D,20141215,000000,8.9919,9.00798,8.88416,8.9197,458204.50870315,0
+BGH.US,D,20141216,000000,8.90657,8.9197,8.83795,8.88889,442516.61730117,0
+BGH.US,D,20141217,000000,8.89352,9.07224,8.89352,9.05994,621512.20994615,0
+BGH.US,D,20141218,000000,9.18943,9.41343,9.07318,9.10816,597032.87795209,0
+BGH.US,D,20141219,000000,9.1195,9.21968,9.00798,9.14975,703551.19528608,0
+BGH.US,D,20141222,000000,9.16298,9.20361,9.04767,9.10816,556679.43557127,0
+BGH.US,D,20141223,000000,9.0713,9.14975,9.0713,9.14124,599784.89828906,0
+BGH.US,D,20141224,000000,9.12612,9.15731,9.09588,9.13746,462221.97168645,0
+BGH.US,D,20141226,000000,9.14124,9.20361,9.14124,9.17999,321787.46369412,0
+BGH.US,D,20141229,000000,9.20361,9.22158,9.06467,9.09588,515048.91185762,0
+BGH.US,D,20141230,000000,9.06467,9.1195,9.03255,9.08925,625336.04750781,0
+BGH.US,D,20141231,000000,9.0713,9.14691,9.0713,9.13746,534061.23536218,0
+BGH.US,D,20150102,000000,9.23291,9.25654,9.15731,9.17999,278172.01489313,0
+BGH.US,D,20150105,000000,9.27544,9.38697,9.07696,9.17999,822446.7267309,0
+BGH.US,D,20150106,000000,9.23764,9.24615,9.13746,9.19701,477257.03857942,0
+BGH.US,D,20150107,000000,9.24615,9.28963,9.21968,9.26789,172904.32733162,0
+BGH.US,D,20150108,000000,9.27262,9.30475,9.23764,9.28679,125349.71216591,0
+BGH.US,D,20150109,000000,9.31892,9.32838,9.27262,9.27262,156031.40602675,0
+BGH.US,D,20150112,000000,9.34917,9.4777,9.30285,9.43422,786759.33959273,0
+BGH.US,D,20150113,000000,9.5089,9.5089,9.43707,9.48999,503486.4058051,0
+BGH.US,D,20150114,000000,9.45407,9.47297,9.38697,9.44086,290153.51366132,0
+BGH.US,D,20150115,000000,9.48338,9.49282,9.41155,9.42762,218486.71415894,0
+BGH.US,D,20150116,000000,9.44086,9.47582,9.41343,9.45975,258613.73118331,0
+BGH.US,D,20150120,000000,9.56086,9.56562,9.48904,9.51929,325220.87622528,0
+BGH.US,D,20150121,000000,9.52307,9.53724,9.48054,9.51929,273968.33292509,0
+BGH.US,D,20150122,000000,9.56562,9.56562,9.51929,9.53724,137144.99194939,0
+BGH.US,D,20150123,000000,9.54857,9.54857,9.52971,9.54381,132835.50374,0
+BGH.US,D,20150126,000000,9.54857,9.5561,9.4777,9.50133,197234.47252543,0
+BGH.US,D,20150127,000000,9.4777,9.53249,9.47488,9.51266,179469.60460615,0
+BGH.US,D,20150128,000000,9.53724,9.61005,9.48904,9.49849,191547.38705395,0
+BGH.US,D,20150129,000000,9.53724,9.56562,9.51266,9.55142,130208.33476778,0
+BGH.US,D,20150130,000000,9.55142,9.60342,9.52591,9.52971,191201.4006448,0
+BGH.US,D,20150202,000000,9.60534,9.60534,9.51266,9.51266,208386.4503616,0
+BGH.US,D,20150203,000000,9.55142,9.57219,9.53724,9.56086,201051.96171261,0
+BGH.US,D,20150204,000000,9.59772,9.61475,9.56086,9.60342,102121.00994435,0
+BGH.US,D,20150205,000000,9.62043,9.65538,9.60342,9.65538,157106.39743866,0
+BGH.US,D,20150206,000000,9.70079,9.72635,9.65728,9.72635,141104.26149994,0
+BGH.US,D,20150209,000000,9.7186,9.7603,9.69314,9.73283,157765.57032216,0
+BGH.US,D,20150210,000000,9.76411,9.77453,9.70079,9.74996,183604.51251731,0
+BGH.US,D,20150211,000000,9.78108,9.78108,9.71405,9.73864,142605.65206441,0
+BGH.US,D,20150212,000000,9.79618,9.79618,9.73002,9.74223,183698.68007211,0
+BGH.US,D,20150213,000000,9.74223,9.77824,9.71114,9.76781,203392.39577082,0
+BGH.US,D,20150217,000000,9.86138,9.88223,9.78956,9.79434,145916.32935563,0
+BGH.US,D,20150218,000000,9.82545,9.85381,9.73961,9.75736,161047.6799282,0
+BGH.US,D,20150219,000000,9.66775,9.78488,9.65066,9.72247,169762.94002655,0
+BGH.US,D,20150220,000000,9.72247,9.81034,9.72247,9.79902,93225.87923575,0
+BGH.US,D,20150223,000000,9.84811,9.91064,9.83316,9.90484,117305.26363759,0
+BGH.US,D,20150224,000000,9.84152,9.96447,9.84152,9.90012,122097.22830743,0
+BGH.US,D,20150225,000000,9.88783,10.041,9.88783,10.006,261501.1835092,0
+BGH.US,D,20150226,000000,9.99939,10.0648,9.93898,9.99373,391312.74487199,0
+BGH.US,D,20150227,000000,9.96447,10.041,9.94652,10.006,97688.786495045,0
+BGH.US,D,20150302,000000,10.0136,10.0588,9.97757,9.97757,128819.09881912,0
+BGH.US,D,20150303,000000,9.93035,10.0136,9.93035,10.0136,194717.34204419,0
+BGH.US,D,20150304,000000,9.98897,10.0099,9.95981,9.99939,146790.288909,0
+BGH.US,D,20150305,000000,10.006,10.0287,9.96447,9.99373,191943.10239653,0
+BGH.US,D,20150306,000000,9.98897,9.98897,9.93521,9.95584,144439.27422666,0
+BGH.US,D,20150309,000000,9.95584,9.98342,9.93035,9.97499,145076.22779945,0
+BGH.US,D,20150310,000000,9.96447,9.97945,9.95584,9.97757,159635.16660645,0
+BGH.US,D,20150311,000000,9.99373,9.99939,9.89638,9.90484,118759.04139348,0
+BGH.US,D,20150312,000000,9.95386,9.99939,9.93035,9.98897,79818.11233443,0
+BGH.US,D,20150313,000000,9.97945,9.99939,9.94652,9.96447,216766.30467492,0
+BGH.US,D,20150316,000000,9.95386,10.0287,9.91438,9.95386,252494.9562472,0
+BGH.US,D,20150317,000000,9.93898,9.98342,9.91064,9.92668,131390.19048345,0
+BGH.US,D,20150318,000000,9.93898,9.96914,9.93035,9.96914,145718.47168433,0
+BGH.US,D,20150319,000000,9.98342,9.98342,9.81131,9.81696,184487.99463243,0
+BGH.US,D,20150320,000000,9.81131,9.87849,9.81131,9.85676,116564.6199483,0
+BGH.US,D,20150323,000000,9.8718,9.88606,9.8199,9.83965,144575.76427797,0
+BGH.US,D,20150324,000000,9.85676,9.85951,9.8076,9.85676,117188.87677214,0
+BGH.US,D,20150325,000000,9.85007,9.8718,9.79716,9.79716,209115.45536436,0
+BGH.US,D,20150326,000000,9.80185,9.8076,9.76781,9.77453,137138.6435749,0
+BGH.US,D,20150327,000000,9.77453,9.83316,9.75455,9.78205,117825.83034495,0
+BGH.US,D,20150330,000000,9.78673,9.8076,9.77453,9.78205,132678.91050284,0
+BGH.US,D,20150331,000000,9.80185,9.8199,9.78205,9.78673,68148.741978158,0
+BGH.US,D,20150401,000000,9.85676,9.86522,9.79716,9.82545,107427.19294703,0
+BGH.US,D,20150402,000000,9.79716,9.88606,9.78205,9.79337,102119.95188194,0
+BGH.US,D,20150406,000000,9.79716,9.85676,9.79716,9.83316,77905.135491185,0
+BGH.US,D,20150407,000000,9.85951,9.89166,9.84545,9.88606,91044.154539527,0
+BGH.US,D,20150408,000000,9.89166,9.94355,9.87367,9.91339,108487.37148517,0
+BGH.US,D,20150409,000000,9.88035,9.95485,9.88035,9.94355,96600.04027176,0
+BGH.US,D,20150410,000000,9.92847,9.95128,9.90769,9.91801,72814.797220804,0
+BGH.US,D,20150413,000000,9.89934,10.0089,9.8718,9.87849,157740.17682422,0
+BGH.US,D,20150414,000000,9.94355,9.96358,9.89166,9.94355,97661.2768723,0
+BGH.US,D,20150415,000000,9.96715,9.96715,9.8954,9.90307,96976.710490896,0
+BGH.US,D,20150416,000000,9.91339,9.95485,9.90769,9.91801,111276.42400662,0
+BGH.US,D,20150417,000000,9.89934,9.92847,9.85676,9.86522,107427.19294703,0
+BGH.US,D,20150420,000000,9.91339,9.91713,9.88507,9.89736,147169.07525296,0
+BGH.US,D,20150421,000000,9.89736,9.91713,9.88035,9.91339,74960.547794974,0
+BGH.US,D,20150422,000000,9.91713,9.93323,9.88035,9.92847,143747.30140835,0
+BGH.US,D,20150423,000000,9.94255,9.96715,9.91713,9.92847,107406.03169879,0
+BGH.US,D,20150424,000000,9.93809,9.95039,9.89078,9.9011,100452.44551858,0
+BGH.US,D,20150427,000000,9.91339,9.92847,9.83778,9.86994,213968.78765416,0
+BGH.US,D,20150428,000000,9.86522,9.90671,9.85007,9.9011,84238.697097193,0
+BGH.US,D,20150429,000000,9.89442,9.90671,9.86994,9.90671,58327.806657919,0
+BGH.US,D,20150430,000000,9.91713,9.92847,9.8274,9.89736,97503.625572717,0
+BGH.US,D,20150501,000000,9.93323,9.93323,9.88035,9.9011,98560.629923603,0
+BGH.US,D,20150504,000000,9.87849,9.88507,9.81891,9.83316,281365.24725645,0
+BGH.US,D,20150505,000000,9.84447,9.88035,9.79053,9.80663,103399.14933962,0
+BGH.US,D,20150506,000000,9.76595,9.81131,9.7338,9.79053,172990.0303871,0
+BGH.US,D,20150507,000000,9.79531,9.81609,9.79531,9.81131,82866.390147143,0
+BGH.US,D,20150508,000000,9.83316,9.86994,9.8274,9.85007,100452.44551858,0
+BGH.US,D,20150511,000000,9.85007,9.87849,9.83316,9.85007,83188.041120785,0
+BGH.US,D,20150512,000000,9.83316,9.85862,9.8274,9.85479,83937.149309402,0
+BGH.US,D,20150513,000000,9.89442,9.89442,9.81609,9.8274,162158.64546215,0
+BGH.US,D,20150514,000000,9.85862,9.87849,9.85007,9.87367,83820.762443939,0
+BGH.US,D,20150515,000000,9.88507,9.89736,9.86522,9.89078,96680.453015171,0
+BGH.US,D,20150518,000000,9.93323,9.93323,9.85381,9.87279,176182.20468803,0
+BGH.US,D,20150519,000000,9.87279,9.89354,9.82184,9.83219,133908.37902709,0
+BGH.US,D,20150520,000000,9.84152,9.85381,9.80857,9.80857,116361.47196492,0
+BGH.US,D,20150521,000000,9.8368,9.86236,9.81315,9.82184,118028.9783283,0
+BGH.US,D,20150522,000000,9.79434,9.84811,9.76781,9.79815,198670.26322027,0
+BGH.US,D,20150526,000000,9.81315,9.81315,9.71773,9.79434,271586.63443276,0
+BGH.US,D,20150527,000000,9.77453,9.8038,9.73767,9.8038,189471.46859907,0
+BGH.US,D,20150528,000000,9.79434,9.79815,9.74415,9.7603,128308.05467349,0
+BGH.US,D,20150529,000000,9.76411,9.78868,9.74996,9.78389,134956.91887867,0
+BGH.US,D,20150601,000000,9.79815,9.79815,9.74996,9.76781,163827.20988792,0
+BGH.US,D,20150602,000000,9.7603,9.85381,9.74996,9.82545,328634.18557059,0
+BGH.US,D,20150603,000000,9.8368,9.8368,9.77921,9.78868,90031.588810002,0
+BGH.US,D,20150604,000000,9.79434,9.79434,9.7603,9.76411,111346.2561259,0
+BGH.US,D,20150605,000000,9.7603,9.76411,9.72538,9.72915,102782.29895266,0
+BGH.US,D,20150608,000000,9.75552,9.75552,9.71308,9.72538,137045.53408252,0
+BGH.US,D,20150609,000000,9.71773,9.72915,9.66862,9.67717,140450.3789285,0
+BGH.US,D,20150610,000000,9.68945,9.68945,9.66199,9.67237,72064.630969777,0
+BGH.US,D,20150611,000000,9.67717,9.67717,9.61946,9.63175,183651.06726349,0
+BGH.US,D,20150612,000000,9.61946,9.64125,9.60247,9.61946,158773.90380201,0
+BGH.US,D,20150615,000000,9.59115,9.62609,9.576,9.60534,172132.99983233,0
+BGH.US,D,20150616,000000,9.59115,9.64125,9.59115,9.61946,134331.6039924,0
+BGH.US,D,20150617,000000,9.61475,9.63175,9.59677,9.60247,206395.17689976,0
+BGH.US,D,20150618,000000,9.645,9.645,9.59018,9.60247,241749.27437772,0
+BGH.US,D,20150619,000000,9.59018,9.6138,9.5561,9.57981,152881.55422237,0
+BGH.US,D,20150622,000000,9.57981,9.6308,9.57981,9.6138,129264.54309511,0
+BGH.US,D,20150623,000000,9.65066,9.66775,9.61849,9.65728,119875.29723951,0
+BGH.US,D,20150624,000000,9.6355,9.67237,9.60534,9.61849,157446.03547333,0
+BGH.US,D,20150625,000000,9.59018,9.64029,9.5363,9.5363,180430.32527741,0
+BGH.US,D,20150626,000000,9.56086,9.57313,9.47582,9.50511,354238.23791,0
+BGH.US,D,20150629,000000,9.45029,9.51078,9.41814,9.41814,221250.37318248,0
+BGH.US,D,20150630,000000,9.47582,9.6308,9.42193,9.6308,273319.74066575,0
+BGH.US,D,20150701,000000,9.65066,9.65066,9.58448,9.61849,209442.39665008,0
+BGH.US,D,20150702,000000,9.645,9.68365,9.61849,9.68365,388412.59579713,0
+BGH.US,D,20150706,000000,9.72538,9.72915,9.65538,9.65728,242993.55577577,0
+BGH.US,D,20150707,000000,9.70369,9.72538,9.6355,9.70824,213372.04045306,0
+BGH.US,D,20150708,000000,9.68849,9.68849,9.6308,9.65066,124710.64246829,0
+BGH.US,D,20150709,000000,9.71308,9.71308,9.645,9.65728,85143.340460562,0
+BGH.US,D,20150710,000000,9.70824,9.70824,9.66775,9.69411,119328.27897183,0
+BGH.US,D,20150713,000000,9.6308,9.69411,9.6308,9.68365,232643.58924888,0
+BGH.US,D,20150714,000000,9.70369,9.70369,9.65066,9.65728,82714.029159629,0
+BGH.US,D,20150715,000000,9.66199,9.71308,9.6308,9.67237,75586.920743647,0
+BGH.US,D,20150716,000000,9.71308,9.72538,9.66199,9.71773,104610.63080284,0
+BGH.US,D,20150717,000000,9.72538,9.72538,9.645,9.66199,142317.85908798,0
+BGH.US,D,20150720,000000,9.70369,9.70369,9.6308,9.65538,190380.34421208,0
+BGH.US,D,20150721,000000,9.67237,9.68559,9.5363,9.55142,301240.94969027,0
+BGH.US,D,20150722,000000,9.5363,9.54381,9.45407,9.47488,165625.91599055,0
+BGH.US,D,20150723,000000,9.47488,9.50417,9.42762,9.42762,169938.57838715,0
+BGH.US,D,20150724,000000,9.41343,9.42762,9.23764,9.26693,398024.03475955,0
+BGH.US,D,20150727,000000,9.21874,9.21874,9.17432,9.21212,169117.52195442,0
+BGH.US,D,20150728,000000,9.20551,9.27734,9.1781,9.23196,222950.67948066,0
+BGH.US,D,20150729,000000,9.18566,9.30569,9.18566,9.28585,302458.77952799,0
+BGH.US,D,20150730,000000,9.27071,9.34254,9.25843,9.2934,248844.64092131,0
+BGH.US,D,20150731,000000,9.30569,9.33027,9.2934,9.30285,108901.07388879,0
+BGH.US,D,20150803,000000,9.28867,9.36523,9.25843,9.29813,178044.39453544,0
+BGH.US,D,20150804,000000,9.28867,9.36523,9.28867,9.29813,129247.61409651,0
+BGH.US,D,20150805,000000,9.34254,9.35104,9.29813,9.29813,135829.82036964,0
+BGH.US,D,20150806,000000,9.29813,9.29813,9.22536,9.22536,135540.96933081,0
+BGH.US,D,20150807,000000,9.22536,9.26316,9.18566,9.18566,129658.14231285,0
+BGH.US,D,20150810,000000,9.19133,9.21212,9.12705,9.145,233011.79496872,0
+BGH.US,D,20150811,000000,9.13178,9.18094,9.13178,9.1781,68906.314666079,0
+BGH.US,D,20150812,000000,9.14879,9.17432,9.0987,9.17432,148557.25313921,0
+BGH.US,D,20150813,000000,9.16203,9.18566,9.12044,9.1677,70682.801458008,0
+BGH.US,D,20150814,000000,9.14879,9.19133,9.08737,9.09209,122473.89852657,0
+BGH.US,D,20150817,000000,9.00703,9.04767,8.97963,9.01743,189450.30735078,0
+BGH.US,D,20150818,000000,9.00326,9.04767,8.95353,9.04201,168910.14172143,0
+BGH.US,D,20150819,000000,9.06658,9.06658,8.98436,9.00419,134848.99651251,0
+BGH.US,D,20150820,000000,8.89163,8.97509,8.84626,8.86925,351174.08916108,0
+BGH.US,D,20150821,000000,8.83521,8.89163,8.8093,8.83975,212253.6684822,0
+BGH.US,D,20150824,000000,8.68559,8.69098,8.14602,8.62076,356196.71143701,0
+BGH.US,D,20150825,000000,8.77038,8.80363,8.64343,8.72112,229973.03971771,0
+BGH.US,D,20150826,000000,8.73115,8.79807,8.67888,8.77973,242803.10454137,0
+BGH.US,D,20150827,000000,8.8232,8.83975,8.77502,8.8232,236901.2324,0
+BGH.US,D,20150828,000000,8.75393,8.88143,8.75393,8.85363,167035.25512506,0
+BGH.US,D,20150831,000000,8.83521,8.84626,8.8093,8.83521,140959.3069493,0
+BGH.US,D,20150901,000000,8.76405,8.85363,8.76405,8.81753,201658.23147543,0
+BGH.US,D,20150902,000000,8.82774,8.90004,8.82774,8.86375,291489.84648932,0
+BGH.US,D,20150903,000000,8.86375,8.89626,8.83975,8.86375,94111.477475681,0
+BGH.US,D,20150904,000000,8.79807,8.85903,8.79807,8.84626,83713.898140196,0
+BGH.US,D,20150908,000000,8.85004,8.88143,8.83975,8.85363,114270.74063626,0
+BGH.US,D,20150909,000000,8.85004,8.8749,8.82774,8.82774,110808.76041995,0
+BGH.US,D,20150910,000000,8.81753,8.85903,8.8093,8.84626,72544.991305413,0
+BGH.US,D,20150911,000000,8.76405,8.85903,8.76405,8.85004,53569.699985315,0
+BGH.US,D,20150914,000000,8.8232,8.84626,8.79807,8.79807,53776.022155908,0
+BGH.US,D,20150915,000000,8.78785,8.81753,8.74835,8.76405,74758.457874035,0
+BGH.US,D,20150916,000000,8.77502,8.78785,8.69098,8.701,177013.84174487,0
+BGH.US,D,20150917,000000,8.69098,8.77038,8.69098,8.76405,229190.07353188,0
+BGH.US,D,20150918,000000,8.72576,8.83331,8.72576,8.80553,90641.032760061,0
+BGH.US,D,20150921,000000,8.82859,8.85091,8.75486,8.78975,153016.98621126,0
+BGH.US,D,20150922,000000,8.77973,8.78415,8.7165,8.76036,164306.51216115,0
+BGH.US,D,20150923,000000,8.76498,8.79636,8.70373,8.72576,171982.75496964,0
+BGH.US,D,20150924,000000,8.7165,8.7165,8.6425,8.67888,154619.95076742,0
+BGH.US,D,20150925,000000,8.68559,8.70373,8.66065,8.68559,113032.80761269,0
+BGH.US,D,20150928,000000,8.69373,8.69373,8.52728,8.5613,298030.78832833,0
+BGH.US,D,20150929,000000,8.56396,8.60895,8.42634,8.45744,217806.38002719,0
+BGH.US,D,20150930,000000,8.51518,8.58995,8.43769,8.58995,325999.61016147,0
+BGH.US,D,20151001,000000,8.5613,8.5613,8.44657,8.49911,210736.40698154,0
+BGH.US,D,20151002,000000,8.43154,8.51518,8.4134,8.48107,166929.44888373,0
+BGH.US,D,20151005,000000,8.4892,8.51245,8.48107,8.4892,179832.52001391,0
+BGH.US,D,20151006,000000,8.48107,8.49911,8.42634,8.47663,169362.99243431,0
+BGH.US,D,20151007,000000,8.4892,8.55498,8.47417,8.5443,184293.31114838,0
+BGH.US,D,20151008,000000,8.53703,8.79636,8.51518,8.78975,253129.79369518,0
+BGH.US,D,20151009,000000,8.78975,8.89352,8.74835,8.84626,310856.62090232,0
+BGH.US,D,20151012,000000,8.79636,8.81384,8.76498,8.80553,145557.6461975,0
+BGH.US,D,20151013,000000,8.77132,8.78975,8.72206,8.73672,131005.055765,0
+BGH.US,D,20151014,000000,8.72576,8.74835,8.70373,8.70742,123136.24559729,0
+BGH.US,D,20151015,000000,8.66981,8.7165,8.62076,8.7165,177437.06671019,0
+BGH.US,D,20151016,000000,8.70373,8.74835,8.701,8.74835,78922.991532778,0
+BGH.US,D,20151019,000000,8.74835,8.80553,8.74287,8.78415,162091.98753012,0
+BGH.US,D,20151020,000000,8.79636,8.81942,8.77227,8.799,161971.368415,0
+BGH.US,D,20151021,000000,8.8147,8.83426,8.75486,8.83426,192211.8502495,0
+BGH.US,D,20151022,000000,8.8147,8.87397,8.8147,8.86649,203612.47275279,0
+BGH.US,D,20151023,000000,8.88984,8.89815,8.86649,8.88416,103606.52957263,0
+BGH.US,D,20151026,000000,8.88416,8.89541,8.78513,8.79069,185813.74683627,0
+BGH.US,D,20151027,000000,8.76036,8.80742,8.72576,8.77595,207021.54984845,0
+BGH.US,D,20151028,000000,8.79069,8.83426,8.79069,8.82954,171613.4911874,0
+BGH.US,D,20151029,000000,8.8147,8.82585,8.77595,8.81016,97603.083439568,0
+BGH.US,D,20151030,000000,8.79069,8.81016,8.76593,8.80742,137810.51320733,0
+BGH.US,D,20151102,000000,8.837,8.85278,8.81016,8.84438,97923.676350798,0
+BGH.US,D,20151103,000000,8.84815,8.84815,8.799,8.837,167812.93099882,0
+BGH.US,D,20151104,000000,8.84815,8.84815,8.78513,8.80742,113554.43238246,0
+BGH.US,D,20151105,000000,8.81942,8.81942,8.76593,8.79069,186009.48838274,0
+BGH.US,D,20151106,000000,8.78513,8.78513,8.73766,8.75486,128010.73913536,0
+BGH.US,D,20151109,000000,8.73766,8.76036,8.65971,8.65971,162695.0831057,0
+BGH.US,D,20151110,000000,8.65072,8.69098,8.59892,8.67519,127208.72782608,0
+BGH.US,D,20151111,000000,8.69098,8.69098,8.61982,8.6288,97410.516080347,0
+BGH.US,D,20151112,000000,8.61982,8.65431,8.60895,8.65072,165820.59947458,0
+BGH.US,D,20151113,000000,8.6353,8.6353,8.5496,8.58456,137211.64988142,0
+BGH.US,D,20151116,000000,8.58456,8.59892,8.55943,8.59268,122216.78936014,0
+BGH.US,D,20151117,000000,8.65706,8.66158,8.50963,8.5496,184464.71725933,0
+BGH.US,D,20151118,000000,8.56935,8.59448,8.50963,8.59448,116102.24667368,0
+BGH.US,D,20151119,000000,8.5891,8.59448,8.49724,8.55318,179910.81663249,0
+BGH.US,D,20151120,000000,8.50963,8.5496,8.49724,8.53513,166038.56033174,0
+BGH.US,D,20151123,000000,8.5425,8.54601,8.47823,8.49262,245091.69354134,0
+BGH.US,D,20151124,000000,8.48295,8.51945,8.44591,8.51945,169285.75387816,0
+BGH.US,D,20151125,000000,8.50432,8.54601,8.50432,8.54601,226669.7688634,0
+BGH.US,D,20151127,000000,8.56935,8.56935,8.50432,8.51434,44186.802504181,0
+BGH.US,D,20151130,000000,8.49724,8.52993,8.47077,8.48295,126413.06489126,0
+BGH.US,D,20151201,000000,8.47823,8.5425,8.47823,8.5425,162467.59968685,0
+BGH.US,D,20151202,000000,8.53513,8.57472,8.49724,8.55318,251141.69442059,0
+BGH.US,D,20151203,000000,8.49262,8.5496,8.47077,8.50963,145592.56225715,0
+BGH.US,D,20151204,000000,8.50963,8.5425,8.49262,8.50963,115902.27287756,0
+BGH.US,D,20151207,000000,8.46604,8.48295,8.35792,8.38334,209434.99021318,0
+BGH.US,D,20151208,000000,8.30028,8.38608,8.29611,8.35792,166501.99166876,0
+BGH.US,D,20151209,000000,8.39479,8.41604,8.35187,8.36936,161079.42180059,0
+BGH.US,D,20151210,000000,8.36397,8.36936,8.28894,8.30461,203293.9959664,0
+BGH.US,D,20151211,000000,8.28392,8.28392,8.11379,8.14357,356852.71013327,0
+BGH.US,D,20151214,000000,8.11379,8.11379,7.86797,7.95662,534826.21448701,0
+BGH.US,D,20151215,000000,7.99027,8.09583,7.9809,8.09583,242129.11878411,0
+BGH.US,D,20151216,000000,8.09943,8.26389,8.09583,8.26389,358827.05459649,0
+BGH.US,D,20151217,000000,8.26822,8.30461,8.25774,8.29611,299184.07635884,0
+BGH.US,D,20151218,000000,8.30112,8.30735,8.26822,8.30555,416512.61736953,0
+BGH.US,D,20151221,000000,8.3306,8.40347,8.30735,8.39015,688622.99269686,0
+BGH.US,D,20151222,000000,8.41151,8.50101,8.39015,8.49016,354768.32717905,0
+BGH.US,D,20151223,000000,8.56838,8.60895,8.52812,8.5891,513819.44333337,0
+BGH.US,D,20151224,000000,8.60895,8.65431,8.58456,8.63057,190208.93810115,0
+BGH.US,D,20151228,000000,8.64343,8.64343,8.53353,8.53353,337923.97355935,0
+BGH.US,D,20151229,000000,8.53975,8.57472,8.47332,8.49533,259300.41368954,0
+BGH.US,D,20151230,000000,8.49016,8.49016,8.42267,8.44052,232488.05407413,0
+BGH.US,D,20151231,000000,8.44591,8.52208,8.4168,8.51774,286850.24280701,0
+BGH.US,D,20160104,000000,8.46792,8.51434,8.37437,8.51434,253338.23199061,0
+BGH.US,D,20160105,000000,8.52812,8.63057,8.47663,8.6217,183589.69964352,0
+BGH.US,D,20160106,000000,8.56838,8.63057,8.56312,8.6252,193220.18372937,0
+BGH.US,D,20160107,000000,8.56838,8.57472,8.4616,8.48014,130673.88222963,0
+BGH.US,D,20160108,000000,8.49533,8.53353,8.45092,8.45659,155067.51116822,0
+BGH.US,D,20160111,000000,8.45659,8.52208,8.34819,8.39479,172364.71550084,0
+BGH.US,D,20160112,000000,8.40697,8.4168,8.35187,8.4168,149381.48375916,0
+BGH.US,D,20160113,000000,8.39933,8.39933,8.28561,8.31425,161449.74364525,0
+BGH.US,D,20160114,000000,8.31425,8.31425,8.17126,8.2603,209131.32630056,0
+BGH.US,D,20160115,000000,8.14686,8.1584,7.9809,8.05898,260017.78000574,0
+BGH.US,D,20160119,000000,8.01551,8.05898,7.86051,7.88612,401211.97681081,0
+BGH.US,D,20160120,000000,7.8173,7.82318,7.65664,7.74434,244384.90784926,0
+BGH.US,D,20160121,000000,7.72989,7.86051,7.69964,7.82809,266793.61170052,0
+BGH.US,D,20160122,000000,7.87033,7.94924,7.85568,7.92269,230331.72287582,0
+BGH.US,D,20160125,000000,7.88185,7.90681,7.82809,7.84443,131974.24093559,0
+BGH.US,D,20160126,000000,7.86646,7.96474,7.86646,7.96474,110501.92232009,0
+BGH.US,D,20160127,000000,7.97705,7.98544,7.94082,7.97705,89637.989592254,0
+BGH.US,D,20160128,000000,8.04215,8.06824,7.99432,8.06824,145810.52311428,0
+BGH.US,D,20160129,000000,8.12052,8.12052,8.07325,8.10519,134716.73871084,0
+BGH.US,D,20160201,000000,8.10519,8.10519,7.96474,8.04215,248205.57122368,0
+BGH.US,D,20160202,000000,8.00453,8.05898,7.97174,8.03517,128340.8546083,0
+BGH.US,D,20160203,000000,8.05898,8.09075,7.99122,8.09075,157227.01655379,0
+BGH.US,D,20160204,000000,8.03517,8.08601,8.01551,8.07325,150510.43635414,0
+BGH.US,D,20160205,000000,8.02306,8.06824,8.01059,8.02826,113205.27178607,0
+BGH.US,D,20160208,000000,7.94082,7.99122,7.82318,7.84811,126309.37477476,0
+BGH.US,D,20160209,000000,7.78262,7.88185,7.75899,7.86646,160497.48747326,0
+BGH.US,D,20160210,000000,7.84811,7.90681,7.84443,7.84811,91828.178787782,0
+BGH.US,D,20160211,000000,7.71485,7.76645,7.68745,7.71959,182994.01050485,0
+BGH.US,D,20160212,000000,7.78262,7.78262,7.71002,7.75247,173678.82901816,0
+BGH.US,D,20160216,000000,7.76645,7.79443,7.71485,7.74917,157485.18378262,0
+BGH.US,D,20160217,000000,7.77865,7.83461,7.77865,7.81504,150131.65001019,0
+BGH.US,D,20160218,000000,7.85879,7.88961,7.81504,7.88517,178422.12281697,0
+BGH.US,D,20160219,000000,7.86569,7.86569,7.81504,7.84688,111647.8039137,0
+BGH.US,D,20160222,000000,7.90681,7.90917,7.88517,7.90681,43012.353225421,0
+BGH.US,D,20160223,000000,7.88517,7.90917,7.85237,7.90019,73736.36958279,0
+BGH.US,D,20160224,000000,7.88961,7.95238,7.86797,7.95238,92180.513571411,0
+BGH.US,D,20160225,000000,7.95238,7.97534,7.91418,7.96343,69050.211154289,0
+BGH.US,D,20160226,000000,7.98016,8.02211,7.97617,7.99339,92800.538145604,0
+BGH.US,D,20160229,000000,7.99811,8.16351,7.99339,8.16351,146466.52181053,0
+BGH.US,D,20160301,000000,8.17636,8.24128,8.10519,8.23619,210839.03903563,0
+BGH.US,D,20160302,000000,8.22834,8.2309,8.1685,8.21615,198142.29007605,0
+BGH.US,D,20160303,000000,8.24639,8.30555,8.20518,8.29166,212994.31217151,0
+BGH.US,D,20160304,000000,8.31095,8.47152,8.30555,8.47152,234535.40484386,0
+BGH.US,D,20160307,000000,8.47152,8.47917,8.44147,8.47917,105295.19718424,0
+BGH.US,D,20160308,000000,8.46009,8.49439,8.43769,8.49439,95568.429418795,0
+BGH.US,D,20160309,000000,8.49439,8.54601,8.48834,8.54601,120794.75347665,0
+BGH.US,D,20160310,000000,8.5703,8.57558,8.51774,8.55233,72839.132656311,0
+BGH.US,D,20160311,000000,8.5703,8.66434,8.5703,8.65431,111635.10716474,0
+BGH.US,D,20160314,000000,8.67075,8.70279,8.61074,8.61074,122448.50502866,0
+BGH.US,D,20160315,000000,8.61792,8.67075,8.59448,8.65072,125189.9447415,0
+BGH.US,D,20160316,000000,8.65072,8.73578,8.64798,8.73578,119039.427933,0
+BGH.US,D,20160317,000000,8.73115,8.77784,8.71479,8.77784,167679.61513476,0
+BGH.US,D,20160318,000000,8.79542,8.83975,8.76309,8.83426,73172.422316501,0
+BGH.US,D,20160321,000000,8.85004,8.87859,8.83426,8.84626,90916.128987521,0
+BGH.US,D,20160322,000000,8.83143,8.91403,8.83143,8.89447,209410.65477767,0
+BGH.US,D,20160323,000000,8.91695,8.95732,8.90467,8.93852,158391.94327082,0
+BGH.US,D,20160324,000000,8.89815,8.9282,8.86092,8.89815,119573.7494517,0
+BGH.US,D,20160328,000000,8.89815,8.89815,8.83426,8.83426,105932.15075705,0
+BGH.US,D,20160329,000000,8.8544,8.8544,8.80553,8.83975,184166.34365877,0
+BGH.US,D,20160330,000000,8.87206,8.89815,8.82774,8.83975,89762.840957024,0
+BGH.US,D,20160331,000000,8.84626,8.91695,8.84626,8.88416,108928.58351151,0
+BGH.US,D,20160401,000000,8.88889,8.91403,8.86555,8.88416,119584.33007585,0
+BGH.US,D,20160404,000000,8.88889,8.89352,8.81565,8.81565,119885.87786365,0
+BGH.US,D,20160405,000000,8.82774,8.82774,8.78332,8.78881,85990.848453615,0
+BGH.US,D,20160406,000000,8.78332,8.85004,8.78332,8.83975,67723.400888011,0
+BGH.US,D,20160407,000000,8.85004,8.8544,8.799,8.83426,58745.741311172,0
+BGH.US,D,20160408,000000,8.91403,8.91403,8.82774,8.86555,73209.454500964,0
+BGH.US,D,20160411,000000,8.86555,8.91592,8.86555,8.91403,49246.456964575,0
+BGH.US,D,20160412,000000,8.88416,8.96288,8.88416,8.94039,137984.03544311,0
+BGH.US,D,20160413,000000,9.00609,9.00609,8.9526,8.98057,69527.397302685,0
+BGH.US,D,20160414,000000,8.9695,9.05523,8.9526,8.99097,162236.94208074,0
+BGH.US,D,20160415,000000,8.97509,9.06187,8.94502,8.98529,134750.59670807,0
+BGH.US,D,20160418,000000,8.98529,9.06187,8.96288,9.06187,86680.705147085,0
+BGH.US,D,20160419,000000,9.09021,9.12896,9.07981,9.12896,86162.254564568,0
+BGH.US,D,20160420,000000,9.12896,9.1781,9.0987,9.1781,92971.944256558,0
+BGH.US,D,20160421,000000,9.19606,9.2178,9.1677,9.19606,67398.575727129,0
+BGH.US,D,20160422,000000,9.19606,9.23291,9.18943,9.23291,94736.792361941,0
+BGH.US,D,20160425,000000,9.26221,9.27071,9.18282,9.19606,107045.23241586,0
+BGH.US,D,20160426,000000,9.2178,9.26506,9.18943,9.26506,87077.478552072,0
+BGH.US,D,20160427,000000,9.28963,9.32554,9.27922,9.31892,115963.64049755,0
+BGH.US,D,20160428,000000,9.29624,9.31892,9.18282,9.18943,140993.16494654,0
+BGH.US,D,20160429,000000,9.16109,9.24331,9.16109,9.24331,110243.75509126,0
+BGH.US,D,20160502,000000,9.27922,9.32554,9.25654,9.30475,119562.11076517,0
+BGH.US,D,20160503,000000,9.29624,9.30191,9.26506,9.28679,124499.02998563,0
+BGH.US,D,20160504,000000,9.28963,9.28963,9.23291,9.27449,158368.66589773,0
+BGH.US,D,20160505,000000,9.27449,9.28963,9.23291,9.26506,101708.36560317,0
+BGH.US,D,20160506,000000,9.24898,9.27449,9.24331,9.24898,109120.09280833,0
+BGH.US,D,20160509,000000,9.26506,9.26506,9.18943,9.20361,105012.69451991,0
+BGH.US,D,20160510,000000,9.27071,9.28679,9.23859,9.26221,122799.78174987,0
+BGH.US,D,20160511,000000,9.23859,9.26221,9.21023,9.24331,120425.48969443,0
+BGH.US,D,20160512,000000,9.27922,9.27922,9.20361,9.21495,164404.91196561,0
+BGH.US,D,20160513,000000,9.24331,9.26506,9.22063,9.24898,89041.242391154,0
+BGH.US,D,20160516,000000,9.26506,9.36995,9.25654,9.34254,115981.62755856,0
+BGH.US,D,20160517,000000,9.36995,9.36995,9.27449,9.30191,176013.97276431,0
+BGH.US,D,20160518,000000,9.33499,9.37089,9.29246,9.32838,138880.21430718,0
+BGH.US,D,20160519,000000,9.3142,9.3142,9.21874,9.27544,90697.110067966,0
+BGH.US,D,20160520,000000,9.24425,9.37374,9.24425,9.37374,94573.850750292,0
+BGH.US,D,20160523,000000,9.39452,9.39452,9.32838,9.34444,125100.00943638,0
+BGH.US,D,20160524,000000,9.36712,9.42478,9.36051,9.41343,115364.77717161,0
+BGH.US,D,20160525,000000,9.4673,9.4673,9.40211,9.46446,125040.75794122,0
+BGH.US,D,20160526,000000,9.47675,9.52307,9.44179,9.49377,83544.608154067,0
+BGH.US,D,20160527,000000,9.48904,9.56372,9.48054,9.52591,142700.8776816,0
+BGH.US,D,20160531,000000,9.61091,9.61091,9.49377,9.49377,165714.79323325,0
+BGH.US,D,20160601,000000,9.52307,9.61764,9.49662,9.60342,139695.98042783,0
+BGH.US,D,20160602,000000,9.65728,9.68461,9.60342,9.66103,258322.76401965,0
+BGH.US,D,20160603,000000,9.68461,9.71211,9.64308,9.71211,104448.7472536,0
+BGH.US,D,20160606,000000,9.74609,9.76411,9.71211,9.71211,157255.58423893,0
+BGH.US,D,20160607,000000,9.73002,9.74609,9.67717,9.7338,211046.41926863,0
+BGH.US,D,20160608,000000,9.74319,9.77727,9.70079,9.76411,144495.35153455,0
+BGH.US,D,20160609,000000,9.79815,9.83022,9.76411,9.78673,80638.110704736,0
+BGH.US,D,20160610,000000,9.78673,9.81414,9.71773,9.7338,98218.875764107,0
+BGH.US,D,20160613,000000,9.71211,9.78585,9.71211,9.75277,86095.596632531,0
+BGH.US,D,20160614,000000,9.75277,9.75277,9.69497,9.7338,103222.4529166,0
+BGH.US,D,20160615,000000,9.72538,9.74609,9.72538,9.73961,97563.935130275,0
+BGH.US,D,20160616,000000,9.71211,9.77727,9.6714,9.75093,149784.60553864,0
+BGH.US,D,20160617,000000,9.77727,9.84152,9.75835,9.78108,104359.87001089,0
+BGH.US,D,20160620,000000,9.91339,9.91339,9.81696,9.81696,124467.28811323,0
+BGH.US,D,20160621,000000,9.87751,9.9011,9.86708,9.86708,111823.44227431,0
+BGH.US,D,20160622,000000,9.83778,9.9494,9.83778,9.90582,110834.15391787,0
+BGH.US,D,20160623,000000,9.98808,10.008,9.9494,9.98342,114717.24297468,0
+BGH.US,D,20160624,000000,9.79902,9.95386,9.64683,9.85764,257545.08814587,0
+BGH.US,D,20160627,000000,9.82545,9.83219,9.64683,9.65259,261270.52590309,0
+BGH.US,D,20160628,000000,9.73089,9.79902,9.65259,9.65259,166742.17183657,0
+BGH.US,D,20160629,000000,9.69594,9.81131,9.69594,9.78868,116402.73639906,0
+BGH.US,D,20160630,000000,9.83219,9.86708,9.7518,9.7603,188899.05683346,0
+BGH.US,D,20160701,000000,9.80663,9.86138,9.76411,9.83778,135262.6989161,0
+BGH.US,D,20160705,000000,9.85007,9.85007,9.79434,9.79434,169579.89522904,0
+BGH.US,D,20160706,000000,9.79434,9.91801,9.79434,9.85764,95975.783447913,0
+BGH.US,D,20160707,000000,9.83219,9.90582,9.80663,9.80663,279820.47613304,0
+BGH.US,D,20160708,000000,9.91339,9.9494,9.82262,9.90582,135181.2281103,0
+BGH.US,D,20160711,000000,9.9494,9.98808,9.90582,9.92668,102932.54381535,0
+BGH.US,D,20160712,000000,10.0326,10.0439,9.96527,10.0183,102508.26078762,0
+BGH.US,D,20160713,000000,10.0656,10.0884,9.98342,9.98342,102335.79661425,0
+BGH.US,D,20160714,000000,10.0947,10.1147,10.0456,10.0598,80921.6714315,0
+BGH.US,D,20160715,000000,10.0884,10.1147,10.0543,10.0779,100825.94155048,0
+BGH.US,D,20160718,000000,10.1336,10.2103,10.0439,10.2007,141801.52463028,0
+BGH.US,D,20160719,000000,10.2016,10.2016,10.0967,10.1789,146739.50191315,0
+BGH.US,D,20160720,000000,10.2074,10.2167,10.1469,10.2167,117272.46370277,0
+BGH.US,D,20160721,000000,10.197,10.2546,10.1714,10.197,104615.92111491,0
+BGH.US,D,20160722,000000,10.1893,10.2707,10.1893,10.2384,91835.585224677,0
+BGH.US,D,20160725,000000,10.2546,10.2612,10.1488,10.2016,115484.33822431,0
+BGH.US,D,20160726,000000,10.2016,10.2167,10.1147,10.1411,164452.5247742,0
+BGH.US,D,20160727,000000,10.1714,10.2016,10.1469,10.2016,129738.55505629,0
+BGH.US,D,20160728,000000,10.2167,10.2659,10.1657,10.2659,93471.349715637,0
+BGH.US,D,20160729,000000,10.2489,10.3198,10.2384,10.3198,134769.64183152,0
+BGH.US,D,20160801,000000,10.3331,10.3331,10.213,10.2546,103028.82749498,0
+BGH.US,D,20160802,000000,10.2707,10.2707,10.1601,10.2074,121061.38520482,0
+BGH.US,D,20160803,000000,10.213,10.213,10.1893,10.2016,70268.040991995,0
+BGH.US,D,20160804,000000,10.231,10.2384,10.1912,10.2243,66239.997384565,0
+BGH.US,D,20160805,000000,10.2489,10.2546,10.227,10.2546,47527.105542966,0
+BGH.US,D,20160808,000000,10.2546,10.299,10.2489,10.283,84652.399500791,0
+BGH.US,D,20160809,000000,10.283,10.2943,10.2489,10.2612,58380.709778583,0
+BGH.US,D,20160810,000000,10.2707,10.282,10.1752,10.213,421608.24595197,0
+BGH.US,D,20160811,000000,10.2167,10.2707,10.1931,10.234,105717.36408715,0
+BGH.US,D,20160812,000000,10.2433,10.299,10.2384,10.2707,94610.882934758,0
+BGH.US,D,20160815,000000,10.2612,10.3198,10.2612,10.2943,126290.32965135,0
+BGH.US,D,20160816,000000,10.3198,10.3274,10.2876,10.3065,96789.433443741,0
+BGH.US,D,20160817,000000,10.2876,10.3331,10.283,10.3331,99258.951116379,0
+BGH.US,D,20160818,000000,10.368,10.3728,10.3274,10.3615,159667.96654125,0
+BGH.US,D,20160819,000000,10.3501,10.3527,10.2621,10.3161,379401.07822306,0
+BGH.US,D,20160822,000000,10.2772,10.3132,10.2772,10.3018,98426.255997114,0
+BGH.US,D,20160823,000000,10.3085,10.3453,10.3018,10.3246,187173.35703737,0
+BGH.US,D,20160824,000000,10.335,10.3887,10.335,10.3641,178271.87795428,0
+BGH.US,D,20160825,000000,10.3641,10.402,10.3161,10.3945,244639.90089086,0
+BGH.US,D,20160826,000000,10.3887,10.4163,10.3754,10.4049,113788.26417579,0
+BGH.US,D,20160829,000000,10.4163,10.4409,10.402,10.4286,166388.77899054,0
+BGH.US,D,20160830,000000,10.4532,10.4576,10.402,10.4227,84109.613482768,0
+BGH.US,D,20160831,000000,10.4576,10.4615,10.4227,10.4286,207669.08404538,0
+BGH.US,D,20160901,000000,10.4163,10.4436,10.3754,10.402,94476.509008269,0
+BGH.US,D,20160902,000000,10.4227,10.4719,10.4049,10.4719,163507.67503912,0
+BGH.US,D,20160906,000000,10.4463,10.4645,10.4104,10.4104,85230.101578452,0
+BGH.US,D,20160907,000000,10.4163,10.4748,10.4163,10.4748,79299.661751913,0
+BGH.US,D,20160908,000000,10.491,10.5042,10.4645,10.5042,55595.889506782,0
+BGH.US,D,20160909,000000,10.4936,10.4936,10.2885,10.3169,142329.49777454,0
+BGH.US,D,20160912,000000,10.3208,10.3754,10.2839,10.3405,83708.607828128,0
+BGH.US,D,20160913,000000,10.3208,10.3227,10.0439,10.108,168859.35472557,0
+BGH.US,D,20160914,000000,10.1289,10.197,10.0656,10.0957,231208.85661646,0
+BGH.US,D,20160915,000000,10.0824,10.1799,9.98243,10.1469,153447.61761349,0
+BGH.US,D,20160916,000000,10.1534,10.1799,10.1289,10.1469,108593.17772649,0
+BGH.US,D,20160919,000000,10.1666,10.1902,10.1243,10.1601,177824.31755347,0
+BGH.US,D,20160920,000000,10.227,10.2659,10.1686,10.2659,79889.002516121,0
+BGH.US,D,20160921,000000,10.2659,10.3321,10.232,10.3264,111653.09422575,0
+BGH.US,D,20160922,000000,10.3537,10.4,10.3378,10.3605,110526.2577556,0
+BGH.US,D,20160923,000000,10.3832,10.3832,10.3264,10.3605,77074.556496746,0
+BGH.US,D,20160926,000000,10.3378,10.3434,10.2659,10.2698,101634.30123424,0
+BGH.US,D,20160927,000000,10.2812,10.3227,10.2516,10.2753,110501.92232009,0
+BGH.US,D,20160928,000000,10.2925,10.3738,10.2925,10.3738,59890.564842361,0
+BGH.US,D,20160929,000000,10.3378,10.368,10.3132,10.3537,85575.029925187,0
+BGH.US,D,20160930,000000,10.4087,10.4502,10.387,10.4399,103980.02560452,0
+BGH.US,D,20161003,000000,10.4039,10.4322,10.3738,10.4039,106414.62721752,0
+BGH.US,D,20161004,000000,10.4322,10.4399,10.3482,10.3482,115713.937768,0
+BGH.US,D,20161005,000000,10.3936,10.4039,10.3132,10.3321,103658.37463088,0
+BGH.US,D,20161006,000000,10.3482,10.3482,10.2753,10.3188,71463.651519023,0
+BGH.US,D,20161007,000000,10.2925,10.3188,10.2516,10.3188,113766.04486511,0
+BGH.US,D,20161010,000000,10.3482,10.4,10.3482,10.3537,72893.09383939,0
+BGH.US,D,20161011,000000,10.368,10.3764,10.3264,10.368,137025.43089667,0
+BGH.US,D,20161012,000000,10.3537,10.3738,10.3179,10.3227,109833.22687489,0
+BGH.US,D,20161013,000000,10.3056,10.3227,10.2516,10.2659,121610.51959731,0
+BGH.US,D,20161014,000000,10.3132,10.3255,10.2453,10.2812,126719.90299113,0
+BGH.US,D,20161017,000000,10.2603,10.2812,10.1761,10.2103,103525.05876681,0
+BGH.US,D,20161018,000000,10.2812,10.2812,10.213,10.2413,119787.47805921,0
+BGH.US,D,20161019,000000,10.2612,10.366,10.2357,10.3453,143677.46928905,0
+BGH.US,D,20161020,000000,10.3453,10.3793,10.3321,10.3793,93240.692109536,0
+BGH.US,D,20161021,000000,10.3964,10.4881,10.3405,10.4842,136865.66347226,0
+BGH.US,D,20161024,000000,10.5221,10.5382,10.4729,10.5146,92611.144973623,0
+BGH.US,D,20161025,000000,10.5286,10.5382,10.4936,10.5334,67058.93769246,0
+BGH.US,D,20161026,000000,10.5334,10.5787,10.4842,10.5664,202240.16580273,0
+BGH.US,D,20161027,000000,10.5732,10.5732,10.5286,10.5438,111524.01061134,0
+BGH.US,D,20161028,000000,10.5438,10.5664,10.5221,10.5221,157096.87487693,0
+BGH.US,D,20161031,000000,10.5532,10.5532,10.4512,10.4777,143700.74666216,0
+BGH.US,D,20161101,000000,10.4673,10.4936,10.4172,10.4369,137025.43089667,0
+BGH.US,D,20161102,000000,10.3754,10.3832,10.2707,10.2707,201443.44480554,0
+BGH.US,D,20161103,000000,10.2489,10.283,10.1951,10.2234,99176.422248143,0
+BGH.US,D,20161104,000000,10.1951,10.2943,10.1875,10.1875,154851.66643592,0
+BGH.US,D,20161107,000000,10.2384,10.3161,10.233,10.2612,163262.20455923,0
+BGH.US,D,20161108,000000,10.229,10.3008,10.229,10.2556,151952.57542348,0
+BGH.US,D,20161109,000000,10.1696,10.212,10.0977,10.1838,155435.71688807,0
+BGH.US,D,20161110,000000,10.1696,10.1696,9.98719,9.98719,309288.57240583,0
+BGH.US,D,20161111,000000,9.93323,10.0013,9.88783,9.95386,201114.387395,0
+BGH.US,D,20161114,000000,9.93323,9.94652,9.81034,9.87279,372133.24750612,0
+BGH.US,D,20161115,000000,9.84447,10.0475,9.79815,10.0475,267999.80285167,0
+BGH.US,D,20161116,000000,10.0505,10.1307,10.0013,10.1307,163626.17802942,0
+BGH.US,D,20161117,000000,10.2262,10.2366,10.0997,10.0997,163599.72646909,0
+BGH.US,D,20161118,000000,10.0997,10.2506,10.0997,10.2403,138290.87354297,0
+BGH.US,D,20161121,000000,10.2594,10.4296,10.2594,10.3754,160098.59794347,0
+BGH.US,D,20161122,000000,10.4419,10.4419,10.3774,10.4163,104141.90915375,0
+BGH.US,D,20161123,000000,10.402,10.4758,10.3841,10.436,92329.700371686,0
+BGH.US,D,20161125,000000,10.4664,10.5372,10.4664,10.5334,27377.364944106,0
+BGH.US,D,20161128,000000,10.559,10.5836,10.5334,10.5836,120336.61245171,0
+BGH.US,D,20161129,000000,10.5732,10.5882,10.4419,10.4542,112164.13837139,0
+BGH.US,D,20161130,000000,10.5334,10.5505,10.5023,10.5211,134875.44807284,0
+BGH.US,D,20161201,000000,10.5211,10.5438,10.4729,10.4871,119252.09847808,0
+BGH.US,D,20161202,000000,10.4927,10.5787,10.4927,10.559,132103.32454999,0
+BGH.US,D,20161205,000000,10.5664,10.6308,10.5023,10.5882,104559.84380699,0
+BGH.US,D,20161206,000000,10.5732,10.6365,10.5532,10.6155,129816.85167486,0
+BGH.US,D,20161207,000000,10.6451,10.7575,10.6401,10.7063,129097.36923383,0
+BGH.US,D,20161208,000000,10.728,10.728,10.6205,10.6627,174730.54305697,0
+BGH.US,D,20161209,000000,10.6866,10.7885,10.6743,10.7847,126213.09109516,0
+BGH.US,D,20161212,000000,10.8067,10.8161,10.7442,10.7717,148376.32446652,0
+BGH.US,D,20161213,000000,10.7621,10.8161,10.7575,10.7885,158390.88520842,0
+BGH.US,D,20161214,000000,10.7442,10.8198,10.6504,10.6866,175995.98570329,0
+BGH.US,D,20161215,000000,10.6401,10.7678,10.6005,10.6205,397217.79120061,0
+BGH.US,D,20161216,000000,10.6155,10.7026,10.6155,10.6979,276269.61867402,0
+BGH.US,D,20161219,000000,10.6997,10.8028,10.6997,10.7698,111959.93232562,0
+BGH.US,D,20161220,000000,10.7639,10.8549,10.7479,10.8347,163417.73973398,0
+BGH.US,D,20161221,000000,10.8171,10.8972,10.7962,10.8765,154933.13724174,0
+BGH.US,D,20161222,000000,10.9077,10.935,10.8813,10.9257,166785.55239551,0
+BGH.US,D,20161223,000000,10.92,10.9616,10.9077,10.9512,210408.40763341,0
+BGH.US,D,20161227,000000,10.9512,10.9927,10.9257,10.9313,73440.112107064,0
+BGH.US,D,20161228,000000,10.9558,11.0135,10.9558,10.9927,173206.93318183,0
+BGH.US,D,20161229,000000,10.9757,11.0277,10.935,11.006,239637.38180079,0
+BGH.US,D,20161230,000000,11.0003,11.0627,11.0003,11.0504,147902.31250538,0
+BGH.US,D,20170103,000000,11.0504,11.0504,10.9681,11.0372,242798.87229173,0
+BGH.US,D,20170104,000000,11.0504,11.1478,11.039,11.0854,130859.04315196,0
+BGH.US,D,20170105,000000,11.076,11.1184,11.076,11.0815,104564.07605666,0
+BGH.US,D,20170106,000000,11.1184,11.176,11.1119,11.176,75161.579653502,0
+BGH.US,D,20170109,000000,11.2242,11.2582,11.1903,11.2291,148039.86061912,0
+BGH.US,D,20170110,000000,11.2582,11.3216,11.2404,11.281,119270.0855391,0
+BGH.US,D,20170111,000000,11.3216,11.349,11.245,11.281,152308.08439435,0
+BGH.US,D,20170112,000000,11.3038,11.4255,11.2942,11.3284,213430.23388578,0
+BGH.US,D,20170113,000000,11.3689,11.4019,11.3102,11.349,131528.79665958,0
+BGH.US,D,20170117,000000,11.3216,11.6855,11.3216,11.4058,388113.16413416,0
+BGH.US,D,20170118,000000,11.4019,11.4615,11.3944,11.4558,345736.70641915,0
+BGH.US,D,20170119,000000,11.4861,11.6364,11.4275,11.4803,221934.93956388,0
+BGH.US,D,20170120,000000,11.4803,11.5171,11.4625,11.4625,76770.892584129,0
+BGH.US,D,20170123,000000,11.4861,11.5504,11.4738,11.5314,148606.98207265,0
+BGH.US,D,20170124,000000,11.6137,11.6137,11.5248,11.5683,155801.80648307,0
+BGH.US,D,20170125,000000,11.5815,11.6251,11.5353,11.5353,229247.20890219,0
+BGH.US,D,20170126,000000,11.5248,11.6298,11.5248,11.5995,147741.48701856,0
+BGH.US,D,20170127,000000,11.6421,11.6628,11.5947,11.6251,124246.15306884,0
+BGH.US,D,20170130,000000,11.5995,11.6193,11.5127,11.6137,160671.00970906,0
+BGH.US,D,20170131,000000,11.6193,11.6193,11.5637,11.6137,94447.94132311,0
+BGH.US,D,20170201,000000,11.6628,11.6675,11.6364,11.6364,114742.6364726,0
+BGH.US,D,20170202,000000,11.6675,11.6789,11.6421,11.6675,141043.95194238,0
+BGH.US,D,20170203,000000,11.6675,11.6675,11.5637,11.5683,207708.23235468,0
+BGH.US,D,20170206,000000,11.5815,11.5947,11.5248,11.556,134887.0867594,0
+BGH.US,D,20170207,000000,11.5683,11.6496,11.5683,11.6496,88142.947402265,0
+BGH.US,D,20170208,000000,11.6496,11.6496,11.6193,11.6421,97735.341241229,0
+BGH.US,D,20170209,000000,11.6421,11.6562,11.6193,11.6193,100890.48335769,0
+BGH.US,D,20170210,000000,11.6364,11.6467,11.6137,11.6421,139009.29792161,0
+BGH.US,D,20170213,000000,11.6496,11.6496,11.6137,11.6298,180706.47956729,0
+BGH.US,D,20170214,000000,11.6467,11.6496,11.5882,11.6364,118744.22851969,0
+BGH.US,D,20170215,000000,11.6647,11.6751,11.6439,11.6524,162468.65774926,0
+BGH.US,D,20170216,000000,11.6477,11.6647,11.626,11.6477,104227.61220923,0
+BGH.US,D,20170217,000000,11.6524,11.6808,11.6439,11.6695,131223.01662213,0
+BGH.US,D,20170221,000000,11.6582,11.7007,11.6439,11.6439,250046.59982282,0
+BGH.US,D,20170222,000000,11.6477,11.6808,11.6467,11.6582,162279.26457729,0
+BGH.US,D,20170223,000000,11.6751,11.6808,11.6477,11.6477,176082.74682118,0
+BGH.US,D,20170224,000000,11.6582,11.6751,11.6439,11.6647,135275.39566506,0
+BGH.US,D,20170227,000000,11.6865,11.7063,11.6477,11.7063,136954.54071498,0
+BGH.US,D,20170228,000000,11.711,11.7252,11.6845,11.7252,95410.778119214,0
+BGH.US,D,20170301,000000,11.7308,11.781,11.7101,11.7594,181151.92384329,0
+BGH.US,D,20170302,000000,11.7594,11.9568,11.7594,11.8452,271414.17025939,0
+BGH.US,D,20170303,000000,11.8452,11.8566,11.8131,11.8452,99448.344288361,0
+BGH.US,D,20170306,000000,11.8452,11.8462,11.8084,11.8452,66741.518968471,0
+BGH.US,D,20170307,000000,11.8339,11.8339,11.7753,11.8169,108531.81010654,0
+BGH.US,D,20170308,000000,11.7952,11.8075,11.6439,11.6865,173999.42192938,0
+BGH.US,D,20170309,000000,11.6582,11.6582,11.4237,11.4502,257147.25667847,0
+BGH.US,D,20170310,000000,11.4502,11.5362,11.4275,11.5258,115305.52567647,0
+BGH.US,D,20170313,000000,11.5391,11.5825,11.4748,11.4813,72123.882464922,0
+BGH.US,D,20170314,000000,11.4502,11.4502,11.3102,11.3284,213012.29923254,0
+BGH.US,D,20170315,000000,11.331,11.5088,11.331,11.5088,128062.58419361,0
+BGH.US,D,20170316,000000,11.6212,11.6212,11.4502,11.5088,108418.5974283,0
+BGH.US,D,20170317,000000,11.558,11.558,11.4758,11.5324,117315.84426174,0
+BGH.US,D,20170320,000000,11.5324,11.5437,11.351,11.5437,201622.25735338,0
+BGH.US,D,20170321,000000,11.574,11.574,11.4426,11.4881,80319.633918331,0
+BGH.US,D,20170322,000000,11.4881,11.5457,11.4881,11.5457,93741.155631028,0
+BGH.US,D,20170323,000000,11.5371,11.5457,11.2404,11.5058,338332.38565089,0
+BGH.US,D,20170324,000000,11.592,11.592,11.4881,11.5334,81517.360570186,0
+BGH.US,D,20170327,000000,11.5058,11.5098,11.4435,11.4994,145541.7752613,0
+BGH.US,D,20170328,000000,11.5098,11.5457,11.5058,11.5408,126719.90299113,0
+BGH.US,D,20170329,000000,11.5541,11.5853,11.5418,11.5664,101097.86359069,0
+BGH.US,D,20170330,000000,11.5853,11.6052,11.5457,11.6052,111773.71334087,0
+BGH.US,D,20170331,000000,11.6231,11.6467,11.5853,11.6345,82831.474087504,0
+BGH.US,D,20170403,000000,11.6278,11.6619,11.574,11.6562,97613.664063699,0
+BGH.US,D,20170404,000000,11.6619,11.6675,11.5541,11.5797,168577.91012365,0
+BGH.US,D,20170405,000000,11.6118,11.6212,11.5664,11.5797,79950.370136091,0
+BGH.US,D,20170406,000000,11.6118,11.6278,11.5107,11.5976,215368.60422696,0
+BGH.US,D,20170407,000000,11.6278,11.6278,11.574,11.6278,77633.213450967,0
+BGH.US,D,20170410,000000,11.6562,11.7657,11.6231,11.6675,278939.11014277,0
+BGH.US,D,20170411,000000,11.6959,11.6959,11.6345,11.6732,196249.41641865,0
+BGH.US,D,20170412,000000,11.6959,11.6959,11.6278,11.6845,174733.71724421,0
+BGH.US,D,20170413,000000,11.6893,11.6893,11.6467,11.6893,143206.63151516,0
+BGH.US,D,20170417,000000,11.7158,11.7158,11.6345,11.6789,393711.37236293,0
+BGH.US,D,20170418,000000,11.6628,11.7053,11.6467,11.6742,100424.93589583,0
+BGH.US,D,20170419,000000,11.7053,11.7195,11.6855,11.711,97691.960682286,0
+BGH.US,D,20170420,000000,11.7053,11.7657,11.6855,11.7639,95604.403540846,0
+BGH.US,D,20170421,000000,11.7971,11.7971,11.7195,11.7411,70651.059585609,0
+BGH.US,D,20170424,000000,11.8462,11.8462,11.7594,11.8016,127029.91527823,0
+BGH.US,D,20170425,000000,11.8084,11.8339,11.783,11.783,79101.804080626,0
+BGH.US,D,20170426,000000,11.8179,11.8206,11.783,11.8131,95486.958612969,0
+BGH.US,D,20170427,000000,11.8179,11.8462,11.8016,11.8206,121363.99105501,0
+BGH.US,D,20170428,000000,11.8405,11.8765,11.8206,11.8348,125488.31834206,0
+BGH.US,D,20170501,000000,11.8906,11.9265,11.8462,11.8765,130351.17319357,0
+BGH.US,D,20170502,000000,11.8906,11.9595,11.8906,11.9501,124985.73869573,0
+BGH.US,D,20170503,000000,11.9795,12.1259,11.9001,11.9132,140222.89550965,0
+BGH.US,D,20170504,000000,11.9558,11.9558,11.8206,11.8906,109879.78162108,0
+BGH.US,D,20170505,000000,11.9001,11.9312,11.8727,11.8953,137971.33869415,0
+BGH.US,D,20170508,000000,11.9132,11.9341,11.8906,11.9132,128474.17047239,0
+BGH.US,D,20170509,000000,11.9312,11.9643,11.9096,11.9417,76473.577045991,0
+BGH.US,D,20170510,000000,11.9558,12.0201,11.9417,12.0107,120468.87025336,0
+BGH.US,D,20170511,000000,12.0107,12.0484,11.9728,11.9841,94396.096264859,0
+BGH.US,D,20170512,000000,12.0201,12.0428,11.9889,12.0428,80649.749391282,0
+BGH.US,D,20170515,000000,12.0201,12.0616,11.9643,11.9889,167596.02820412,0
+BGH.US,D,20170516,000000,12.0248,12.0314,12.0022,12.0248,119029.90537127,0
+BGH.US,D,20170517,000000,12.1013,12.1013,11.8973,11.9378,167401.34472004,0
+BGH.US,D,20170518,000000,11.8604,11.8727,11.7308,11.8604,203716.1628693,0
+BGH.US,D,20170519,000000,11.8915,11.9663,11.8859,11.9568,109936.91699138,0
+BGH.US,D,20170522,000000,12.038,12.038,11.9285,11.9568,93589.852705927,0
+BGH.US,D,20170523,000000,12.038,12.038,11.9663,12.021,88558.76593069,0
+BGH.US,D,20170524,000000,12.0636,12.0929,12.0352,12.0929,110439.4966377,0
+BGH.US,D,20170525,000000,12.1223,12.1223,12.038,12.038,170463.37734415,0
+BGH.US,D,20170526,000000,12.058,12.1223,12.058,12.0636,186066.62375306,0
+BGH.US,D,20170530,000000,12.0636,12.1223,12.0513,12.0607,131573.23528093,0
+BGH.US,D,20170531,000000,12.0636,12.106,12.038,12.0929,94762.185859861,0
+BGH.US,D,20170601,000000,12.1223,12.1223,12.058,12.089,110602.43824937,0
+BGH.US,D,20170602,000000,12.089,12.1223,12.0513,12.0513,120462.52187889,0
+BGH.US,D,20170605,000000,12.0437,12.106,12.038,12.089,105819.99614125,0
+BGH.US,D,20170606,000000,12.0759,12.1164,12.0154,12.1013,141692.54420172,0
+BGH.US,D,20170607,000000,12.1013,12.1336,12.0267,12.038,139189.16853186,0
+BGH.US,D,20170608,000000,12.038,12.106,12.0333,12.0333,107300.22545745,0
+BGH.US,D,20170609,000000,12.038,12.1223,12.0333,12.1164,133635.39892446,0
+BGH.US,D,20170612,000000,12.1013,12.1013,12.0154,12.0154,149451.31587845,0
+BGH.US,D,20170613,000000,12.0834,12.1117,12.0636,12.0929,99590.124651743,0
+BGH.US,D,20170614,000000,12.1223,12.1223,12.0513,12.0513,152929.16703095,0
+BGH.US,D,20170615,000000,12.0437,12.106,12.0267,12.106,159058.5225912,0
+BGH.US,D,20170616,000000,12.106,12.106,12.0636,12.0759,60330.718806293,0
+BGH.US,D,20170619,000000,12.072,12.1013,12.0437,12.0437,114979.64245317,0
+BGH.US,D,20170620,000000,12.0957,12.0957,12.0343,12.0664,181212.23340084,0
+BGH.US,D,20170621,000000,12.0077,12.0182,11.7999,11.8093,550335.29334114,0
+BGH.US,D,20170622,000000,11.7971,11.8528,11.7101,11.7101,272936.72207212,0
+BGH.US,D,20170623,000000,11.7101,11.8179,11.6675,11.8139,237191.14150125,0
+BGH.US,D,20170626,000000,11.8292,11.8424,11.7697,11.8093,155913.96109886,0
+BGH.US,D,20170627,000000,11.8528,11.8528,11.6912,11.7298,174889.25241897,0
+BGH.US,D,20170628,000000,11.7594,11.8139,11.7479,11.8139,114544.77880131,0
+BGH.US,D,20170629,000000,11.7761,11.7971,11.7348,11.7594,122910.87830326,0
+BGH.US,D,20170630,000000,11.7971,11.9086,11.78,11.9039,104018.1158514,0
+BGH.US,D,20170703,000000,11.9162,11.9757,11.9162,11.9682,98398.746374367,0
+BGH.US,D,20170705,000000,11.9822,11.9822,11.8669,11.8736,107268.48358507,0
+BGH.US,D,20170706,000000,11.8613,11.8859,11.8216,11.8424,76913.731009925,0
+BGH.US,D,20170707,000000,11.8792,11.8982,11.8368,11.8982,93101.02787098,0
+BGH.US,D,20170710,000000,11.9086,11.9255,11.8736,11.9255,89232.751687962,0
+BGH.US,D,20170711,000000,11.9162,11.9521,11.8982,11.9521,71708.063936495,0
+BGH.US,D,20170712,000000,11.9984,12.0182,11.9162,12.0125,142779.17430018,0
+BGH.US,D,20170713,000000,12.0286,12.0457,12.0125,12.0343,138443.23453049,0
+BGH.US,D,20170714,000000,12.0286,12.0957,12.0286,12.0957,104426.52794293,0
+BGH.US,D,20170717,000000,12.0957,12.0957,12.073,12.0957,97562.877067862,0
+BGH.US,D,20170718,000000,12.0957,12.1552,12.0541,12.1552,199533.64214952,0
+BGH.US,D,20170719,000000,12.1855,12.211,12.1552,12.1979,139400.78101451,0
+BGH.US,D,20170720,000000,12.2299,12.2299,12.1355,12.1504,93951.710051274,0
+BGH.US,D,20170721,000000,12.1788,12.1979,12.125,12.1504,111160.03714116,0
+BGH.US,D,20170724,000000,12.1921,12.1921,12.1355,12.1788,115309.75792613,0
+BGH.US,D,20170725,000000,12.2157,12.2157,12.1704,12.2157,52455.56026411,0
+BGH.US,D,20170726,000000,12.2232,12.2384,12.1704,12.1704,92204.849006919,0
+BGH.US,D,20170727,000000,12.2034,12.2384,12.1855,12.2232,106828.32962111,0
+BGH.US,D,20170728,000000,12.211,12.2593,12.1979,12.2384,117708.38541707,0
+BGH.US,D,20170731,000000,12.2648,12.311,12.2412,12.2856,141965.52430435,0
+BGH.US,D,20170801,000000,12.3263,12.3706,12.2914,12.3037,178312.08432599,0
+BGH.US,D,20170802,000000,12.3406,12.367,12.311,12.3538,138981.78829886,0
+BGH.US,D,20170803,000000,12.3706,12.3793,12.3188,12.346,113852.805983,0
+BGH.US,D,20170804,000000,12.3622,12.3829,12.3406,12.3406,57494.05347624,0
+BGH.US,D,20170807,000000,12.3706,12.3896,12.3406,12.3829,86501.892599238,0
+BGH.US,D,20170808,000000,12.3793,12.3838,12.2507,12.2593,159324.09625693,0
+BGH.US,D,20170809,000000,12.2507,12.2716,12.1855,12.2507,130598.75979829,0
+BGH.US,D,20170810,000000,12.2384,12.2384,12.0333,12.1127,166741.11377416,0
+BGH.US,D,20170811,000000,11.8131,12.281,11.7564,12.2299,258834.86622768,0
+BGH.US,D,20170814,000000,12.2856,12.3037,12.1855,12.211,106680.20088324,0
+BGH.US,D,20170815,000000,12.1921,12.2507,12.1788,12.1855,91104.464097086,0
+BGH.US,D,20170816,000000,12.2648,12.2914,12.2394,12.2716,71357.845277693,0
+BGH.US,D,20170817,000000,12.2856,12.3263,12.2299,12.2299,136879.41828363,0
+BGH.US,D,20170818,000000,12.2441,12.4245,12.211,12.4048,100947.61872801,0
+BGH.US,D,20170821,000000,12.3981,12.4595,12.3406,12.3706,93403.633721186,0
+BGH.US,D,20170822,000000,12.3661,12.3793,12.263,12.3027,97370.309708642,0
+BGH.US,D,20170823,000000,12.281,12.3793,12.2743,12.3793,82702.390473081,0
+BGH.US,D,20170824,000000,12.3706,12.3745,12.3263,12.3263,56134.44327515,0
+BGH.US,D,20170825,000000,12.3706,12.3793,12.2584,12.2584,71961.998915687,0
+BGH.US,D,20170828,000000,12.2584,12.2584,12.1478,12.2487,98284.475633732,0
+BGH.US,D,20170829,000000,12.1969,12.3101,12.1759,12.2584,75339.334138935,0
+BGH.US,D,20170830,000000,12.2706,12.3612,12.2534,12.3215,107338.31570433,0
+BGH.US,D,20170831,000000,12.3406,12.3745,12.3273,12.3661,97300.477589365,0
+BGH.US,D,20170901,000000,12.4104,12.4114,12.3612,12.3829,64434.94290748,0
+BGH.US,D,20170905,000000,12.3706,12.3793,12.3338,12.3538,102990.73724809,0
+BGH.US,D,20170906,000000,12.4048,12.4104,12.3027,12.3406,115399.69323124,0
+BGH.US,D,20170907,000000,12.3612,12.3896,12.3207,12.3612,99063.20956992,0
+BGH.US,D,20170908,000000,12.3406,12.3706,12.2847,12.2847,93636.407452111,0
+BGH.US,D,20170911,000000,12.3178,12.3981,12.3178,12.3793,75439.850068199,0
+BGH.US,D,20170912,000000,12.3896,12.435,12.3896,12.435,79015.042962735,0
+BGH.US,D,20170913,000000,12.435,12.435,12.4048,12.4048,71252.039036363,0
+BGH.US,D,20170914,000000,12.4294,12.4653,12.3981,12.4417,90101.420929279,0
+BGH.US,D,20170915,000000,12.4445,12.5049,12.4294,12.4964,86963.207811436,0
+BGH.US,D,20170918,000000,12.5172,12.5928,12.5172,12.5494,164540.3439545,0
+BGH.US,D,20170919,000000,12.5928,12.5928,12.5248,12.5494,104349.28938677,0
+BGH.US,D,20170920,000000,12.6099,12.6513,12.5314,12.5494,137230.69500485,0
+BGH.US,D,20170921,000000,12.606,12.606,12.4786,12.4879,74991.23160496,0
+BGH.US,D,20170922,000000,12.5494,12.5873,12.5116,12.5643,111374.82381107,0
+BGH.US,D,20170925,000000,12.557,12.5824,12.5372,12.5494,87781.090056915,0
+BGH.US,D,20170926,000000,12.574,12.6723,12.574,12.6723,95280.636442376,0
+BGH.US,D,20170927,000000,12.6723,12.6769,12.6286,12.6286,105606.26753375,0
+BGH.US,D,20170928,000000,12.6581,12.6723,12.5873,12.6723,113851.74792058,0
+BGH.US,D,20170929,000000,12.7015,12.7015,12.6286,12.6769,83535.085592349,0
+BGH.US,D,20171002,000000,12.6922,12.8027,12.6769,12.7951,133031.24528645,0
+BGH.US,D,20171003,000000,12.7384,12.815,12.7384,12.815,169854.9914565,0
+BGH.US,D,20171004,000000,12.7704,12.8102,12.6826,12.7195,112572.55046292,0
+BGH.US,D,20171005,000000,12.6769,12.7458,12.6723,12.6922,119215.0662936,0
+BGH.US,D,20171006,000000,12.7072,12.7118,12.5873,12.606,136135.60040708,0
+BGH.US,D,20171009,000000,12.606,12.6769,12.574,12.5824,91403.89576005,0
+BGH.US,D,20171010,000000,12.6286,12.6826,12.6099,12.6826,114343.74694279,0
+BGH.US,D,20171011,000000,12.7005,12.7072,12.6439,12.7072,71947.186041899,0
+BGH.US,D,20171012,000000,12.7072,12.7072,12.6741,12.6826,59407.030319483,0
+BGH.US,D,20171013,000000,12.6922,12.7317,12.6922,12.7317,76520.131792177,0
+BGH.US,D,20171016,000000,12.7317,12.7555,12.6826,12.7261,90363.820407779,0
+BGH.US,D,20171017,000000,12.7458,12.762,12.7118,12.7555,70032.093073828,0
+BGH.US,D,20171018,000000,12.762,12.762,12.6769,12.7015,83617.614460585,0
+BGH.US,D,20171019,000000,12.7015,12.7458,12.7015,12.7384,123941.4310938,0
+BGH.US,D,20171020,000000,12.8338,12.8651,12.7384,12.8651,129378.81383575,0
+BGH.US,D,20171023,000000,12.8651,12.8651,12.8007,12.8405,155346.83964535,0
+BGH.US,D,20171024,000000,12.8774,12.8774,12.8272,12.8479,84239.755159604,0
+BGH.US,D,20171025,000000,12.8603,12.8603,12.6759,12.7118,157945.44093241,0
+BGH.US,D,20171026,000000,12.7458,12.7458,12.6769,12.7261,165505.29687542,0
+BGH.US,D,20171027,000000,12.7894,12.7894,12.6912,12.7195,55532.405761983,0
+BGH.US,D,20171030,000000,12.7195,12.762,12.7015,12.7384,72666.668482943,0
+BGH.US,D,20171031,000000,12.7458,12.8036,12.7261,12.8036,88226.534332915,0
+BGH.US,D,20171101,000000,12.8272,12.8272,12.7015,12.7072,128002.27463606,0
+BGH.US,D,20171102,000000,12.7195,12.7458,12.6713,12.7384,116349.8332784,0
+BGH.US,D,20171103,000000,12.7458,12.7458,12.6912,12.7384,73460.215292916,0
+BGH.US,D,20171106,000000,12.7317,12.7704,12.6912,12.6995,85440.655998698,0
+BGH.US,D,20171107,000000,12.7317,12.7458,12.6931,12.7015,88040.315348173,0
+BGH.US,D,20171108,000000,12.7458,12.7458,12.6429,12.6817,59857.764907549,0
+BGH.US,D,20171109,000000,12.6429,12.6817,12.4691,12.5267,171105.62122903,0
+BGH.US,D,20171110,000000,12.4936,12.5447,12.4265,12.4358,105329.05518149,0
+BGH.US,D,20171113,000000,12.4813,12.4813,12.2761,12.282,179315.1274938,0
+BGH.US,D,20171114,000000,12.2716,12.316,12.0977,12.109,227365.97393135,0
+BGH.US,D,20171115,000000,11.9964,12.1459,11.9964,12.1042,178537.45162002,0
+BGH.US,D,20171116,000000,12.1637,12.2716,12.1637,12.2716,182455.45673646,0
+BGH.US,D,20171117,000000,12.3047,12.312,12.2584,12.2914,129390.4525223,0
+BGH.US,D,20171120,000000,12.3047,12.312,12.1891,12.2205,138105.71262065,0
+BGH.US,D,20171121,000000,12.2421,12.282,12.1759,12.2355,188382.72237577,0
+BGH.US,D,20171122,000000,12.2205,12.2421,12.1582,12.2355,133590.9603031,0
+BGH.US,D,20171124,000000,12.2716,12.2866,12.2289,12.2866,56349.229945051,0
+BGH.US,D,20171127,000000,12.2866,12.2866,12.1891,12.2355,122916.16861534,0
+BGH.US,D,20171128,000000,12.2421,12.2421,12.1382,12.2024,157921.1054969,0
+BGH.US,D,20171129,000000,12.2024,12.2024,12.0777,12.0777,128546.11871649,0
+BGH.US,D,20171130,000000,12.1146,12.1277,12.0343,12.0777,190288.29278213,0
+BGH.US,D,20171201,000000,12.0437,12.1742,12.0437,12.1582,186464.45522047,0
+BGH.US,D,20171204,000000,12.1827,12.2138,12.1523,12.1582,118158.06194273,0
+BGH.US,D,20171205,000000,12.1382,12.1582,12.1146,12.1582,131390.19048345,0
+BGH.US,D,20171206,000000,12.1277,12.2289,12.1277,12.2289,124946.59038645,0
+BGH.US,D,20171207,000000,12.2355,12.2355,12.1326,12.1523,125809.9693157,0
+BGH.US,D,20171208,000000,12.1523,12.1637,12.073,12.108,116736.02605927,0
+BGH.US,D,20171211,000000,12.1382,12.1742,12.1146,12.1742,107078.03235066,0
+BGH.US,D,20171212,000000,12.2024,12.2063,12.1223,12.1685,126664.88374564,0
+BGH.US,D,20171213,000000,12.2082,12.2355,12.1637,12.2355,139414.53582589,0
+BGH.US,D,20171214,000000,12.2355,12.2355,12.1382,12.1827,144265.75199087,0
+BGH.US,D,20171215,000000,12.1742,12.2024,12.1523,12.1742,148134.02817389,0
+BGH.US,D,20171218,000000,12.2024,12.2487,12.1523,12.1742,247503.01778125,0
+BGH.US,D,20171219,000000,12.2082,12.2082,12.1269,12.1637,146052.81940693,0
+BGH.US,D,20171220,000000,12.1523,12.1969,12.1213,12.1562,158891.34872989,0
+BGH.US,D,20171221,000000,12.1382,12.1742,12.1213,12.1582,182984.48794312,0
+BGH.US,D,20171222,000000,12.1891,12.2138,12.1459,12.1637,266722.72151883,0
+BGH.US,D,20171226,000000,12.1523,12.2215,12.1459,12.2024,137652.86190776,0
+BGH.US,D,20171227,000000,12.1969,12.2487,12.1523,12.1637,155740.4388631,0
+BGH.US,D,20171228,000000,12.1891,12.2138,12.1316,12.1798,171416.69157854,0
+BGH.US,D,20171229,000000,12.1891,12.2082,12.1523,12.1969,121480.37792048,0
+BGH.US,D,20180102,000000,12.1969,12.2215,12.1742,12.1827,154159.69361762,0
+BGH.US,D,20180103,000000,12.1742,12.2593,12.1582,12.2138,279687.16026897,0
+BGH.US,D,20180104,000000,12.2648,12.2724,12.2526,12.2648,170653.82857853,0
+BGH.US,D,20180105,000000,12.2829,12.2829,12.2082,12.2289,122947.91048772,0
+BGH.US,D,20180108,000000,12.2534,12.2593,12.1891,12.1891,183669.05432451,0
+BGH.US,D,20180109,000000,12.2289,12.2365,12.1742,12.1969,171892.81966452,0
+BGH.US,D,20180110,000000,12.1685,12.1742,12.1136,12.1136,178045.45259784,0
+BGH.US,D,20180111,000000,12.0957,12.1685,12.0957,12.1582,197209.07902751,0
+BGH.US,D,20180112,000000,12.1742,12.1827,12.1316,12.1637,163566.92653426,0
+BGH.US,D,20180116,000000,12.1742,12.1827,12.0844,12.1023,207504.0263089,0
+BGH.US,D,20180117,000000,12.1269,12.1316,12.0844,12.09,194472.9296267,0
+BGH.US,D,20180118,000000,12.09,12.1136,12.037,12.0644,228868.42255823,0
+BGH.US,D,20180119,000000,12.037,12.1136,12.037,12.1023,188751.98615802,0
+BGH.US,D,20180122,000000,12.1213,12.1552,12.0248,12.0362,208936.64281652,0
+BGH.US,D,20180123,000000,12.072,12.1751,12.0644,12.1591,187964.78772252,0
+BGH.US,D,20180124,000000,12.2092,12.2147,12.1637,12.1901,158845.85204611,0
+BGH.US,D,20180125,000000,12.1901,12.2225,12.1459,12.1637,135543.08545564,0
+BGH.US,D,20180126,000000,12.1901,12.2024,12.1459,12.1591,87614.974258027,0
+BGH.US,D,20180129,000000,12.1269,12.1382,12.0428,12.0493,113837.99310922,0
+BGH.US,D,20180130,000000,12.0191,12.0191,11.9303,11.9303,221008.07688985,0
+BGH.US,D,20180131,000000,11.9417,12.0362,11.9303,11.9822,157948.61511966,0
+BGH.US,D,20180201,000000,11.9984,12.0844,11.9984,12.0767,89738.505521518,0
+BGH.US,D,20180202,000000,12.0644,12.0644,11.9568,11.9577,114628.36573195,0
+BGH.US,D,20180205,000000,11.9605,11.9871,11.695,11.777,164997.42691704,0
+BGH.US,D,20180206,000000,11.7471,11.8736,11.7471,11.8263,167719.82150647,0
+BGH.US,D,20180207,000000,11.7943,11.8925,11.7943,11.8869,80117.543997392,0
+BGH.US,D,20180208,000000,11.8925,11.8925,11.7999,11.8198,74390.252154207,0
+BGH.US,D,20180209,000000,11.7999,11.8594,11.6401,11.7962,137479.33967197,0
+BGH.US,D,20180212,000000,11.8169,11.8528,11.728,11.7471,134088.24963734,0
+BGH.US,D,20180213,000000,11.728,11.7999,11.728,11.799,78202.451029324,0
+BGH.US,D,20180214,000000,11.7716,11.8395,11.6874,11.8339,102202.48075018,0
+BGH.US,D,20180215,000000,11.8339,11.8736,11.8263,11.8604,101076.70234242,0
+BGH.US,D,20180216,000000,11.8869,11.9066,11.8377,11.8802,120950.28865142,0
+BGH.US,D,20180220,000000,11.9114,11.9369,11.9114,11.9114,96081.589689244,0
+BGH.US,D,20180221,000000,11.9265,11.9927,11.8462,11.9757,124307.52068881,0
+BGH.US,D,20180222,000000,11.9927,12.0135,11.9757,12.0097,111773.71334087,0
+BGH.US,D,20180223,000000,12.0977,12.0977,11.9927,12.038,106651.6331981,0
+BGH.US,D,20180226,000000,12.038,12.0437,11.9511,11.9605,98440.010808486,0
+BGH.US,D,20180227,000000,11.9871,12.021,11.9265,11.9426,68938.056538479,0
+BGH.US,D,20180228,000000,11.9605,12.0097,11.9511,11.9841,64827.484062813,0
+BGH.US,D,20180301,000000,12.0002,12.0135,11.8869,11.9189,85657.558793424,0
+BGH.US,D,20180302,000000,11.8528,11.9189,11.8528,11.8925,106774.36843803,0
+BGH.US,D,20180305,000000,11.8669,11.9114,11.8528,11.8528,81772.353611793,0
+BGH.US,D,20180306,000000,11.8604,11.9369,11.8528,11.9369,60251.364125297,0
+BGH.US,D,20180307,000000,11.9312,11.9426,11.9105,11.9426,32489.922525163,0
+BGH.US,D,20180308,000000,11.9511,11.9605,11.9265,11.9605,60903.130571888,0
+BGH.US,D,20180309,000000,11.9757,12.0324,11.9511,12.0097,77797.213125029,0
+BGH.US,D,20180312,000000,11.9871,12.038,11.9871,12.0324,56241.307578894,0
+BGH.US,D,20180313,000000,12.0863,12.0863,11.9841,12.0248,65287.741212599,0
+BGH.US,D,20180314,000000,12.0977,12.0977,11.9841,12.021,81608.353937729,0
+BGH.US,D,20180315,000000,12.0324,12.0324,11.9757,12.0135,92500.048420228,0
+BGH.US,D,20180316,000000,11.9871,12.0097,11.9672,11.9672,67600.665648068,0
+BGH.US,D,20180319,000000,11.9757,11.9871,11.9114,11.9265,86570.666656103,0
+BGH.US,D,20180320,000000,11.9426,11.9814,11.9369,11.9766,56303.733261279,0
+BGH.US,D,20180321,000000,11.9766,11.9879,11.9511,11.9879,77287.22704182,0
+BGH.US,D,20180322,000000,11.9879,11.9879,11.9265,11.9312,61108.394680069,0
+BGH.US,D,20180323,000000,11.9766,11.9766,11.9114,11.9114,68178.36772573,0
+BGH.US,D,20180326,000000,11.9369,11.9568,11.8925,11.9265,74560.600202749,0
+BGH.US,D,20180327,000000,11.9066,11.9369,11.8792,11.8792,117413.18600376,0
+BGH.US,D,20180328,000000,11.9066,11.9369,11.8339,11.9312,172735.0373455,0
+BGH.US,D,20180329,000000,11.9066,12.0257,11.9066,12.0257,103032.00168221,0
+BGH.US,D,20180402,000000,12.0257,12.0257,11.9426,11.9511,90897.08386408,0
+BGH.US,D,20180403,000000,11.9568,12.021,11.9568,12.0012,120172.61277763,0
+BGH.US,D,20180404,000000,11.9605,12.0144,11.9426,11.9937,89809.395703209,0
+BGH.US,D,20180405,000000,11.9937,12.0144,11.9605,11.9605,49164.986158752,0
+BGH.US,D,20180406,000000,11.9568,11.9841,11.9312,11.9312,100368.85858793,0
+BGH.US,D,20180409,000000,11.9879,11.9879,11.9511,11.9879,93391.995034639,0
+BGH.US,D,20180410,000000,11.9879,12.0107,11.9841,11.9879,66647.351413686,0
+BGH.US,D,20180411,000000,12.0012,12.0863,12.0012,12.0863,188829.22471417,0
+BGH.US,D,20180412,000000,12.0995,12.1232,12.0863,12.1232,87076.420489659,0
+BGH.US,D,20180413,000000,12.1627,12.1627,12.0739,12.0739,95628.738976353,0
+BGH.US,D,20180416,000000,12.0739,12.1675,12.0683,12.1675,83937.149309402,0
+BGH.US,D,20180417,000000,12.1808,12.1874,12.1287,12.1675,63099.668141895,0
+BGH.US,D,20180418,000000,12.1562,12.1675,12.0806,12.1287,123767.90885802,0
+BGH.US,D,20180419,000000,12.1675,12.1675,12.0739,12.0863,81532.173443973,0
+BGH.US,D,20180420,000000,12.1109,12.1287,12.0919,12.0995,77773.935751936,0
+BGH.US,D,20180423,000000,12.0995,12.1232,12.0739,12.1232,78623.559869816,0
+BGH.US,D,20180424,000000,12.1627,12.1818,12.106,12.1449,98181.843579642,0
+BGH.US,D,20180425,000000,12.1449,12.1449,12.0919,12.1109,69439.578122382,0
+BGH.US,D,20180426,000000,12.1173,12.1296,12.1109,12.1232,65861.211040607,0
+BGH.US,D,20180427,000000,12.1355,12.1627,12.0919,12.1627,97694.07680711,0
+BGH.US,D,20180430,000000,12.1562,12.2225,12.1562,12.2225,79630.835287276,0
+BGH.US,D,20180501,000000,12.2024,12.2289,12.1732,12.2138,67779.478195916,0
+BGH.US,D,20180502,000000,12.2138,12.2138,12.1627,12.2138,63065.81014467,0
+BGH.US,D,20180503,000000,12.2082,12.2082,12.1449,12.1514,63412.854616232,0
+BGH.US,D,20180504,000000,12.1627,12.1818,12.1355,12.1468,51345.652792561,0
+BGH.US,D,20180507,000000,12.1287,12.1627,12.1287,12.1355,66062.242899133,0
+BGH.US,D,20180508,000000,12.1732,12.1818,12.1355,12.1732,50213.526010331,0
+BGH.US,D,20180509,000000,12.1818,12.1882,12.1364,12.1882,72658.203983637,0
+BGH.US,D,20180510,000000,12.2138,12.2299,12.1818,12.2299,58767.96062185,0
+BGH.US,D,20180511,000000,12.2384,12.261,12.2138,12.2564,76287.358061253,0
+BGH.US,D,20180514,000000,12.2507,12.2667,12.2328,12.2507,62907.100782676,0
+BGH.US,D,20180515,000000,12.196,12.2384,12.1818,12.1882,80722.755697799,0
+BGH.US,D,20180516,000000,12.2138,12.2564,12.196,12.2441,75352.030887896,0
+BGH.US,D,20180517,000000,12.2441,12.2733,12.2299,12.261,74581.761451015,0
+BGH.US,D,20180518,000000,12.261,12.279,12.2338,12.2441,91145.728531204,0
+BGH.US,D,20180521,000000,12.311,12.3263,12.2733,12.3037,128487.92528375,0
+BGH.US,D,20180522,000000,12.2829,12.3188,12.279,12.2904,46647.855677514,0
+BGH.US,D,20180523,000000,12.279,12.3188,12.279,12.3188,47741.892212865,0
+BGH.US,D,20180524,000000,12.3263,12.3338,12.2971,12.2971,72931.184086266,0
+BGH.US,D,20180525,000000,12.2904,12.2904,12.2138,12.2138,62651.049678657,0
+BGH.US,D,20180529,000000,12.2138,12.2564,12.1504,12.2082,128286.89342523,0
+BGH.US,D,20180530,000000,12.2225,12.2733,12.1724,12.2667,117869.2109039,0
+BGH.US,D,20180531,000000,12.3037,12.3037,12.1808,12.2138,107060.04528965,0
+BGH.US,D,20180601,000000,12.2829,12.2829,12.2225,12.2384,129257.13665824,0
+BGH.US,D,20180604,000000,12.279,12.2829,12.2384,12.2667,198456.53461279,0
+BGH.US,D,20180605,000000,12.2667,12.3415,12.2507,12.2829,159265.90282421,0
+BGH.US,D,20180606,000000,12.2829,12.3263,12.2507,12.2733,78765.340233198,0
+BGH.US,D,20180607,000000,12.2667,12.3188,12.2564,12.3188,77306.272165258,0
+BGH.US,D,20180608,000000,12.2667,12.3207,12.2507,12.2733,114304.5986335,0
+BGH.US,D,20180611,000000,12.2667,12.3783,12.2667,12.3346,175856.32146472,0
+BGH.US,D,20180612,000000,12.3346,12.3783,12.311,12.3642,124071.57277066,0
+BGH.US,D,20180613,000000,12.3642,12.4029,12.3489,12.3489,110659.57361967,0
+BGH.US,D,20180614,000000,12.4104,12.4104,12.3557,12.3981,115084.39063209,0
+BGH.US,D,20180615,000000,12.3489,12.3725,12.3346,12.3557,201833.86983605,0
+BGH.US,D,20180618,000000,12.3642,12.3642,12.3346,12.3642,108223.91394427,0
+BGH.US,D,20180619,000000,12.3642,12.3642,12.3415,12.3642,198062.93539503,0
+BGH.US,D,20180620,000000,12.3783,12.3981,12.3489,12.382,104956.61721199,0
+BGH.US,D,20180621,000000,12.4265,12.4265,12.3557,12.3697,96589.459647627,0
+BGH.US,D,20180622,000000,12.4048,12.4577,12.3697,12.3697,116884.15479712,0
+BGH.US,D,20180625,000000,12.4114,12.4114,12.3697,12.3829,154553.29283536,0
+BGH.US,D,20180626,000000,12.4048,12.4265,12.3829,12.3981,87786.380368982,0
+BGH.US,D,20180627,000000,12.4114,12.4511,12.3706,12.3896,108694.75171818,0
+BGH.US,D,20180628,000000,12.3896,12.4265,12.3725,12.4114,99592.240776569,0
+BGH.US,D,20180629,000000,12.4209,12.4209,12.3783,12.3981,65779.740234782,0
+BGH.US,D,20180702,000000,12.5145,12.5145,12.3642,12.3783,118161.23612998,0
+BGH.US,D,20180703,000000,12.3829,12.4265,12.3642,12.3783,105465.54523279,0
+BGH.US,D,20180705,000000,12.3829,12.3981,12.3489,12.3697,110467.00626046,0
+BGH.US,D,20180706,000000,12.3346,12.3642,12.2904,12.3263,170341.70016663,0
+BGH.US,D,20180709,000000,12.3263,12.3489,12.3101,12.3415,91598.579244098,0
+BGH.US,D,20180710,000000,12.3783,12.3896,12.3489,12.3896,86448.989478573,0
+BGH.US,D,20180711,000000,12.4265,12.4265,12.3725,12.3783,87861.502800326,0
+BGH.US,D,20180712,000000,12.4114,12.4265,12.3783,12.3829,122609.33051547,0
+BGH.US,D,20180713,000000,12.4114,12.4122,12.3783,12.3783,75978.403836568,0
+BGH.US,D,20180716,000000,12.3783,12.3981,12.3489,12.3489,95200.223698967,0
+BGH.US,D,20180717,000000,12.3725,12.4039,12.3697,12.3829,126235.31040585,0
+BGH.US,D,20180718,000000,12.4209,12.4312,12.3725,12.3755,129206.34966239,0
+BGH.US,D,20180719,000000,12.3981,12.4577,12.3725,12.3981,210406.29150859,0
+BGH.US,D,20180720,000000,12.3981,12.4265,12.3935,12.4265,97259.213155246,0
+BGH.US,D,20180723,000000,12.4511,12.4511,12.3896,12.4265,89067.693951488,0
+BGH.US,D,20180724,000000,12.4585,12.5153,12.4425,12.4899,116879.92254746,0
+BGH.US,D,20180725,000000,12.5078,12.5078,12.4425,12.4511,107631.39899281,0
+BGH.US,D,20180726,000000,12.4794,12.5078,12.4585,12.4794,103167.4336711,0
+BGH.US,D,20180727,000000,12.4992,12.5078,12.3725,12.3783,295227.9809955,0
+BGH.US,D,20180730,000000,12.4048,12.4048,12.3725,12.3783,116139.27885814,0
+BGH.US,D,20180731,000000,12.3783,12.4265,12.3725,12.4265,230086.25239595,0
+BGH.US,D,20180801,000000,12.4585,12.4585,12.4114,12.4425,129968.15459996,0
+BGH.US,D,20180802,000000,12.4585,12.5078,12.4209,12.4737,142462.8136386,0
+BGH.US,D,20180803,000000,12.4992,12.5437,12.4737,12.5153,96671.988515864,0
+BGH.US,D,20180806,000000,12.6685,12.7025,12.5986,12.7025,431101.18192409,0
+BGH.US,D,20180807,000000,12.7345,12.9094,12.7025,12.8292,171337.33689753,0
+BGH.US,D,20180808,000000,12.9416,12.9416,12.7423,12.7678,180828.15674482,0
+BGH.US,D,20180809,000000,12.7423,12.7704,12.6808,12.7082,116080.02736301,0
+BGH.US,D,20180810,000000,12.7423,12.7678,12.6808,12.7082,118479.71291636,0
+BGH.US,D,20180813,000000,12.7743,12.7884,12.7213,12.7678,120415.96713268,0
+BGH.US,D,20180814,000000,12.7884,12.8451,12.7743,12.8451,116164.67235606,0
+BGH.US,D,20180815,000000,12.8651,13.0521,12.8508,13.0022,151817.14343457,0
+BGH.US,D,20180816,000000,13.0871,13.0929,12.9812,13.0097,148288.50528622,0
+BGH.US,D,20180817,000000,13.0871,13.2005,12.9094,12.933,160736.60957869,0
+BGH.US,D,20180820,000000,12.9416,12.9416,12.8774,12.9246,152976.77983956,0
+BGH.US,D,20180821,000000,12.9094,12.933,12.882,12.933,113948.0316002,0
+BGH.US,D,20180822,000000,12.9595,13.0107,12.9094,13.0107,96760.865758583,0
+BGH.US,D,20180823,000000,13.0381,13.089,13.0031,13.0323,80970.342302512,0
+BGH.US,D,20180824,000000,13.0806,13.2525,12.8697,12.933,122989.17492184,0
+BGH.US,D,20180827,000000,12.933,13.1713,12.933,13.0598,81080.380793496,0
+BGH.US,D,20180828,000000,13.0994,13.2289,13.0343,13.2289,72661.378170876,0
+BGH.US,D,20180829,000000,13.2289,13.3404,13.1788,13.3215,119650.98800789,0
+BGH.US,D,20180830,000000,13.2629,13.3319,13.2573,13.2706,95785.332213521,0
+BGH.US,D,20180831,000000,13.2525,13.3404,13.2525,13.3074,110696.60580414,0
+BGH.US,D,20180904,000000,13.2629,13.381,13.2573,13.3254,167051.12606126,0
+BGH.US,D,20180905,000000,13.3148,13.3573,13.1637,13.1637,163436.78485743,0
+BGH.US,D,20180906,000000,13.1438,13.1447,13.018,13.0521,160284.81692821,0
+BGH.US,D,20180907,000000,13.018,13.0475,12.9502,12.9502,126489.24538503,0
+BGH.US,D,20180910,000000,12.9502,12.9757,12.8774,12.9757,160440.35210296,0
+BGH.US,D,20180911,000000,13.0436,13.0521,13.0031,13.0521,104698.44998315,0
+BGH.US,D,20180912,000000,13.1296,13.1637,13.0919,13.1127,58848.373365262,0
+BGH.US,D,20180913,000000,13.2175,13.2175,13.0994,13.123,95682.70015943,0
+BGH.US,D,20180914,000000,13.1561,13.1561,13.089,13.0938,90852.645242722,0
+BGH.US,D,20180917,000000,13.1637,13.2337,13.0994,13.2337,84484.167577077,0
+BGH.US,D,20180918,000000,13.3148,13.3148,13.123,13.1713,99297.041363259,0
+BGH.US,D,20180919,000000,13.2289,13.2337,13.1873,13.2175,63017.139273658,0
+BGH.US,D,20180920,000000,13.2337,13.2337,13.1496,13.1873,77356.001098684,0
+BGH.US,D,20180921,000000,13.2383,13.2383,13.1788,13.1939,32557.638519615,0
+BGH.US,D,20180924,000000,13.2091,13.2383,13.1382,13.1496,98417.791497808,0
+BGH.US,D,20180925,000000,13.1561,13.1561,13.1296,13.1496,81714.160179062,0
+BGH.US,D,20180926,000000,13.1296,13.1778,13.0806,13.0806,113891.9542923,0
+BGH.US,D,20180927,000000,13.1117,13.1788,13.1061,13.1788,85389.869002859,0
+BGH.US,D,20180928,000000,13.2091,13.2091,13.0984,13.0984,112651.90514391,0
+BGH.US,D,20181001,000000,13.1788,13.1788,13.0806,13.0984,147712.9193334,0
+BGH.US,D,20181002,000000,13.1117,13.1438,13.1117,13.1382,48115.38824476,0
+BGH.US,D,20181003,000000,13.1438,13.1438,13.1061,13.1175,61516.806771602,0
+BGH.US,D,20181004,000000,13.1117,13.1175,12.9472,12.9595,132554.05913806,0
+BGH.US,D,20181005,000000,12.8811,12.9472,12.5304,12.6685,663152.25622153,0
+BGH.US,D,20181008,000000,12.6892,12.6931,12.5049,12.5427,243832.59926952,0
+BGH.US,D,20181009,000000,12.6316,12.6316,12.4879,12.5201,182534.81141747,0
+BGH.US,D,20181010,000000,12.5267,12.5766,12.435,12.4786,210852.793847,0
+BGH.US,D,20181011,000000,12.5049,12.5408,12.4481,12.4786,119934.54873465,0
+BGH.US,D,20181012,000000,12.5372,12.5627,12.435,12.5372,129220.10447376,0
+BGH.US,D,20181015,000000,12.5372,12.5843,12.5372,12.5843,99456.808787667,0
+BGH.US,D,20181016,000000,12.6032,12.7005,12.5701,12.6552,168332.43964375,0
+BGH.US,D,20181017,000000,12.6552,12.6685,12.6032,12.6099,107736.14717172,0
+BGH.US,D,20181018,000000,12.6099,12.6127,12.5049,12.5427,112390.56372783,0
+BGH.US,D,20181019,000000,12.5427,12.5766,12.4822,12.5304,105986.11194013,0
+BGH.US,D,20181022,000000,12.5427,12.554,12.4058,12.4388,125214.28017701,0
+BGH.US,D,20181023,000000,12.435,12.435,12.2412,12.4058,143922.93976896,0
+BGH.US,D,20181024,000000,12.4471,12.4471,12.3346,12.3346,92057.778331469,0
+BGH.US,D,20181025,000000,12.3745,12.3745,12.211,12.2526,163554.2297853,0
+BGH.US,D,20181026,000000,12.2328,12.2328,12.1023,12.108,176584.26840508,0
+BGH.US,D,20181029,000000,12.1277,12.1552,11.9624,11.9795,179031.56676704,0
+BGH.US,D,20181030,000000,11.9595,12.0248,11.9595,12.0068,85591.958923801,0
+BGH.US,D,20181031,000000,12.0191,12.0881,11.9927,12.0068,139440.98738622,0
+BGH.US,D,20181101,000000,12.0447,12.1223,12.0248,12.108,124333.97224913,0
+BGH.US,D,20181102,000000,12.1277,12.211,12.1023,12.211,130205.16058055,0
+BGH.US,D,20181105,000000,12.2328,12.2716,12.1675,12.1882,102167.56469054,0
+BGH.US,D,20181106,000000,12.1675,12.2251,12.1675,12.2251,95985.306009633,0
+BGH.US,D,20181107,000000,12.2526,12.3101,12.2348,12.3101,63350.428933848,0
+BGH.US,D,20181108,000000,12.2904,12.3803,12.2829,12.369,108795.26764744,0
+BGH.US,D,20181109,000000,12.3916,12.4341,12.2639,12.3101,209373.6225932,0
+BGH.US,D,20181112,000000,12.2952,12.2997,12.1969,12.2251,78373.857140277,0
+BGH.US,D,20181113,000000,12.2328,12.2487,12.1969,12.1969,49630.533620603,0
+BGH.US,D,20181114,000000,12.2034,12.2584,12.2034,12.2328,71504.915953142,0
+BGH.US,D,20181115,000000,12.2157,12.2412,12.0286,12.039,161708.96893652,0
+BGH.US,D,20181116,000000,12.039,12.0607,11.6987,11.8348,507247.81768437,0
+BGH.US,D,20181119,000000,11.9048,11.9048,11.7205,11.8159,241420.21696719,0
+BGH.US,D,20181120,000000,11.8198,11.8198,11.7044,11.7044,127706.01716032,0
+BGH.US,D,20181121,000000,11.712,11.7893,11.6487,11.6487,202584.03608707,0
+BGH.US,D,20181123,000000,11.6307,11.6638,11.6185,11.6185,68926.417851934,0
+BGH.US,D,20181126,000000,11.6251,11.6751,11.5278,11.5956,207446.89093861,0
+BGH.US,D,20181127,000000,11.5956,11.5956,11.5437,11.5891,88964.003834983,0
+BGH.US,D,20181128,000000,11.5891,11.6827,11.5815,11.6751,128100.67444049,0
+BGH.US,D,20181129,000000,11.6751,11.6827,11.5891,11.6109,160606.46790186,0
+BGH.US,D,20181130,000000,11.5891,11.6382,11.5334,11.558,155564.80050248,0
+BGH.US,D,20181203,000000,11.6382,11.7328,11.5956,11.7328,288556.89747966,0
+BGH.US,D,20181204,000000,11.712,11.7328,11.6251,11.6978,243440.05811419,0
+BGH.US,D,20181206,000000,11.5004,11.6251,11.4803,11.6251,215316.75916869,0
+BGH.US,D,20181207,000000,11.5815,11.6382,11.5278,11.5381,128574.68640165,0
+BGH.US,D,20181210,000000,11.6042,11.6185,11.4926,11.5504,75361.553449616,0
+BGH.US,D,20181211,000000,11.6487,11.6487,11.5381,11.5381,127141.01183163,0
+BGH.US,D,20181212,000000,11.5654,11.6185,11.5022,11.5437,108905.30613842,0
+BGH.US,D,20181213,000000,11.5437,11.5504,11.5068,11.5068,106609.31070157,0
+BGH.US,D,20181214,000000,11.5135,11.5334,11.3887,11.4521,166173.99232063,0
+BGH.US,D,20181217,000000,11.4729,11.4729,11.2989,11.3329,141965.52430435,0
+BGH.US,D,20181218,000000,11.3329,11.3556,11.1534,11.2072,210696.20060981,0
+BGH.US,D,20181219,000000,11.1307,11.2876,11.1307,11.1468,152098.58803652,0
+BGH.US,D,20181220,000000,11.1203,11.1307,10.5636,10.7253,386364.186965,0
+BGH.US,D,20181221,000000,10.6544,10.696,10.5098,10.5732,407981.4601311,0
+BGH.US,D,20181224,000000,10.5816,10.5816,10.4945,10.5495,245413.344515,0
+BGH.US,D,20181226,000000,10.5438,10.8008,10.5126,10.7934,350676.79982683,0
+BGH.US,D,20181227,000000,10.677,10.9209,10.677,10.9001,213035.57660563,0
+BGH.US,D,20181228,000000,10.9209,11.0513,10.9209,10.9804,233920.67058174,0
+BGH.US,D,20181231,000000,10.9871,11.0646,10.9663,11.0646,263383.47654245,0
+BGH.US,D,20190102,000000,11.0797,11.2291,11.0495,11.2291,109471.36952954,0
+BGH.US,D,20190103,000000,11.2186,11.2801,11.1468,11.1468,133589.90224067,0
+BGH.US,D,20190104,000000,11.1828,11.3405,11.1828,11.2989,136275.26464564,0
+BGH.US,D,20190107,000000,11.3415,11.6069,11.3415,11.524,259816.74814722,0
+BGH.US,D,20190108,000000,11.5843,11.7025,11.5777,11.6354,173868.22219014,0
+BGH.US,D,20190109,000000,11.6732,11.6798,11.5995,11.661,178971.25720948,0
+BGH.US,D,20190110,000000,11.6147,11.6524,11.5674,11.6278,117485.13424787,0
+BGH.US,D,20190111,000000,11.5843,11.5995,11.5541,11.5777,85051.289030604,0
+BGH.US,D,20190114,000000,11.5304,11.6147,11.524,11.5777,107786.93416758,0
+BGH.US,D,20190115,000000,11.6147,11.7461,11.5777,11.7318,111768.42302882,0
+BGH.US,D,20190116,000000,11.7365,11.8632,11.7252,11.8395,198646.98584719,0
+BGH.US,D,20190117,000000,11.8471,11.8765,11.7025,11.7952,114890.76521044,0
+BGH.US,D,20190118,000000,11.8149,11.9445,11.8122,11.9265,163668.50052594,0
+BGH.US,D,20190122,000000,11.9048,11.9322,11.8245,11.9322,119708.12337821,0
+BGH.US,D,20190123,000000,11.9595,11.9841,11.8462,11.9738,150577.09428619,0
+BGH.US,D,20190124,000000,12.0012,12.0654,11.8755,11.9189,134865.92551112,0
+BGH.US,D,20190125,000000,11.9189,11.9643,11.8755,11.883,129556.56832119,0
+BGH.US,D,20190128,000000,11.8623,11.8963,11.8329,11.8963,100148.78160597,0
+BGH.US,D,20190129,000000,11.9388,11.9388,11.883,11.9322,75903.281405224,0
+BGH.US,D,20190130,000000,11.9879,12.1419,11.9322,12.1419,152872.03166064,0
+BGH.US,D,20190131,000000,12.1742,12.28,12.1742,12.261,168796.92904321,0
+BGH.US,D,20190201,000000,12.3233,12.3697,12.2487,12.3406,100396.36821068,0
+BGH.US,D,20190204,000000,12.3632,12.5229,12.1675,12.1891,171037.90523457,0
+BGH.US,D,20190205,000000,12.1969,12.2431,12.1013,12.1969,128030.84232122,0
+BGH.US,D,20190206,000000,12.1969,12.2988,12.1969,12.2923,64141.859618994,0
+BGH.US,D,20190207,000000,12.2733,12.2733,12.1742,12.1891,61201.504172438,0
+BGH.US,D,20190208,000000,12.1891,12.2431,12.1759,12.2431,78620.385682577,0
+BGH.US,D,20190211,000000,12.261,12.314,12.2487,12.2923,51385.859164266,0
+BGH.US,D,20190212,000000,12.3233,12.3735,12.2923,12.2933,90155.382112358,0
+BGH.US,D,20190213,000000,12.3632,12.3632,12.2431,12.2988,117101.05759183,0
+BGH.US,D,20190214,000000,12.28,12.314,12.2487,12.2733,118362.26798849,0
+BGH.US,D,20190215,000000,12.2866,12.435,12.2866,12.4199,95798.02896248,0
+BGH.US,D,20190219,000000,12.435,12.4491,12.3697,12.4407,102921.96319121,0
+BGH.US,D,20190220,000000,12.4653,12.4794,12.3848,12.4407,102285.00961841,0
+BGH.US,D,20190221,000000,12.435,12.4491,12.3935,12.4491,75583.746556409,0
+BGH.US,D,20190222,000000,12.4909,12.556,12.435,12.5162,123935.08271933,0
+BGH.US,D,20190225,000000,12.5399,12.5635,12.4831,12.5087,106626.23970018,0
+BGH.US,D,20190226,000000,12.5087,12.6571,12.4653,12.6099,93998.264797458,0
+BGH.US,D,20190227,000000,12.589,12.7781,12.5333,12.7222,172881.04995852,0
+BGH.US,D,20190228,000000,12.7536,12.7536,12.6931,12.7536,97694.07680711,0
+BGH.US,D,20190301,000000,12.7536,12.8224,12.6732,12.6977,105641.18359338,0
+BGH.US,D,20190304,000000,12.7015,12.814,12.6985,12.7923,188065.30365177,0
+BGH.US,D,20190305,000000,12.8366,12.8366,12.6854,12.7222,117686.16610639,0
+BGH.US,D,20190306,000000,12.7222,12.7449,12.5759,12.589,95390.67493336,0
+BGH.US,D,20190307,000000,12.589,12.6041,12.555,12.6041,74689.683817171,0
+BGH.US,D,20190308,000000,12.6041,12.7281,12.5701,12.625,79972.58944677,0
+BGH.US,D,20190311,000000,12.6646,12.8159,12.6646,12.7072,86308.267177604,0
+BGH.US,D,20190312,000000,12.7364,12.8027,12.6769,12.6854,60016.474269544,0
+BGH.US,D,20190313,000000,12.7449,12.8224,12.6854,12.7072,68545.515383145,0
+BGH.US,D,20190314,000000,12.7281,12.8224,12.6931,12.7781,106506.67864747,0
+BGH.US,D,20190315,000000,12.7781,12.8726,12.7781,12.8593,156043.04471329,0
+BGH.US,D,20190318,000000,12.8224,12.8292,12.7781,12.8224,75164.753840742,0
+BGH.US,D,20190319,000000,12.8292,12.9075,12.8292,12.8934,112528.11184157,0
+BGH.US,D,20190320,000000,12.8934,12.9757,12.8593,12.9662,68170.961288837,0
+BGH.US,D,20190321,000000,12.9662,13.1419,12.9662,13.0521,146290.88344992,0
+BGH.US,D,20190322,000000,13.0738,13.1004,12.9075,12.9311,81958.572596532,0
+BGH.US,D,20190325,000000,12.9407,12.9662,12.8858,12.9662,92230.242504837,0
+BGH.US,D,20190326,000000,13.0067,13.0067,12.9161,12.9662,68161.438727118,0
+BGH.US,D,20190327,000000,12.9994,12.9994,12.901,12.9994,83980.529868346,0
+BGH.US,D,20190328,000000,12.9699,12.9841,12.9161,12.9161,63886.86657739,0
+BGH.US,D,20190329,000000,12.9407,12.9576,12.8801,12.8801,150803.51964263,0
+BGH.US,D,20190401,000000,12.9566,13.0635,12.9085,13.0067,113531.15500937,0
+BGH.US,D,20190402,000000,13.0303,13.1628,13.0303,13.1004,94888.095287044,0
+BGH.US,D,20190403,000000,13.1353,13.1353,13.1004,13.1353,94083.967852936,0
+BGH.US,D,20190404,000000,13.1353,13.2118,13.1146,13.2118,68470.3929518,0
+BGH.US,D,20190405,000000,13.2195,13.3082,13.1873,13.2118,78183.405905882,0
+BGH.US,D,20190408,000000,13.2043,13.3394,13.1969,13.2619,106333.1564117,0
+BGH.US,D,20190409,000000,13.2496,13.261,13.122,13.122,105286.73268493,0
+BGH.US,D,20190410,000000,13.1476,13.1476,13.0521,13.0947,129133.34335588,0
+BGH.US,D,20190411,000000,13.1079,13.1703,13.1004,13.1476,59794.281162752,0
+BGH.US,D,20190412,000000,13.1703,13.1873,13.1353,13.1476,66575.403169582,0
+BGH.US,D,20190415,000000,13.1476,13.1788,13.1269,13.1353,79509.158109747,0
+BGH.US,D,20190416,000000,13.1419,13.2043,13.1419,13.1628,79820.228459257,0
+BGH.US,D,20190417,000000,13.1788,13.1977,13.1079,13.1703,114277.08901073,0
+BGH.US,D,20190418,000000,13.1873,13.1873,12.9831,13.0947,125002.66769434,0
+BGH.US,D,20190422,000000,13.1136,13.1136,12.9831,13.0947,138286.64129332,0
+BGH.US,D,20190423,000000,13.1004,13.2496,13.0702,13.2496,87013.994807275,0
+BGH.US,D,20190424,000000,13.3678,13.3678,13.1353,13.2043,76925.369696469,0
+BGH.US,D,20190425,000000,13.1959,13.1959,13.0815,13.121,88320.701887698,0
+BGH.US,D,20190426,000000,13.1069,13.1788,13.0654,13.0947,87040.446367605,0
+BGH.US,D,20190429,000000,13.1552,13.1674,13.121,13.1476,78612.979245681,0
+BGH.US,D,20190430,000000,13.1552,13.3168,13.1552,13.3168,70327.29248714,0
+BGH.US,D,20190501,000000,13.3451,13.4368,13.3271,13.415,108961.38344634,0
+BGH.US,D,20190502,000000,13.4075,13.5238,13.3168,13.4218,187450.56938965,0
+BGH.US,D,20190503,000000,13.4878,13.5578,13.4603,13.5578,86427.828230307,0
+BGH.US,D,20190506,000000,13.5248,13.5512,13.3603,13.4509,100251.41366006,0
+BGH.US,D,20190507,000000,13.4218,13.4444,13.3092,13.3244,93804.639375825,0
+BGH.US,D,20190508,000000,13.3168,13.3603,13.3092,13.3092,73170.306191673,0
+BGH.US,D,20190509,000000,13.3092,13.3451,13.2043,13.2347,120280.53514379,0
+BGH.US,D,20190510,000000,13.2118,13.2118,13.1873,13.1873,59203.88233613,0
+BGH.US,D,20190513,000000,13.1004,13.2195,13.021,13.1069,92118.087889027,0
+BGH.US,D,20190514,000000,13.1476,13.2298,13.1269,13.1703,77346.478536963,0
+BGH.US,D,20190515,000000,13.1419,13.2118,13.1136,13.1788,127174.86982886,0
+BGH.US,D,20190516,000000,13.1788,13.3205,13.1788,13.2496,113618.97418966,0
+BGH.US,D,20190517,000000,13.2347,13.2789,13.226,13.226,70981.17505856,0
+BGH.US,D,20190520,000000,13.2619,13.3168,13.247,13.2789,113984.00572226,0
+BGH.US,D,20190521,000000,13.3092,13.3613,13.2412,13.3244,90555.329704584,0
+BGH.US,D,20190522,000000,13.2412,13.2942,13.2412,13.2696,50585.963979812,0
+BGH.US,D,20190523,000000,13.2553,13.3527,13.2033,13.3527,95211.862385512,0
+BGH.US,D,20190524,000000,13.3527,13.4293,13.3451,13.4085,112751.36301078,0
+BGH.US,D,20190528,000000,13.4293,13.4293,13.3527,13.3678,55225.567662127,0
+BGH.US,D,20190529,000000,13.3291,13.347,13.1542,13.1628,107458.93481944,0
+BGH.US,D,20190530,000000,13.1333,13.1693,12.9634,12.9634,171166.988849,0
+BGH.US,D,20190531,000000,12.8661,12.8661,12.5899,12.694,225953.4606096,0
+BGH.US,D,20190603,000000,12.6212,12.6741,12.4388,12.4471,206640.64737965,0
+BGH.US,D,20190604,000000,12.5342,12.7837,12.5342,12.7837,152609.63218215,0
+BGH.US,D,20190605,000000,12.8159,12.9094,12.8027,12.9094,100478.89707891,0
+BGH.US,D,20190606,000000,12.9028,12.9738,12.8661,12.9566,91085.418973647,0
+BGH.US,D,20190607,000000,12.9434,13.018,12.9434,12.9802,73615.750467673,0
+BGH.US,D,20190610,000000,13.018,13.0929,12.9954,13.0589,71073.226488516,0
+BGH.US,D,20190611,000000,13.125,13.1333,13.018,13.0569,84502.154638103,0
+BGH.US,D,20190612,000000,13.0881,13.1127,13.0559,13.0635,49282.431086628,0
+BGH.US,D,20190613,000000,13.125,13.125,13.0711,13.0806,58869.534613527,0
+BGH.US,D,20190614,000000,13.0806,13.1193,13.0333,13.1193,46416.140009002,0
+BGH.US,D,20190617,000000,13.0929,13.1193,13.0881,13.0929,64233.911048951,0
+BGH.US,D,20190618,000000,13.1061,13.1693,13.0559,13.1061,90193.472359237,0
+BGH.US,D,20190619,000000,13.125,13.2043,13.0806,13.1959,96222.311990213,0
+BGH.US,D,20190620,000000,13.2195,13.2195,13.1628,13.1628,63833.963456725,0
+BGH.US,D,20190621,000000,13.1552,13.1589,12.9161,13.0484,135102.9314917,0
+BGH.US,D,20190624,000000,13.017,13.0806,12.9871,12.9871,48735.412818952,0
+BGH.US,D,20190625,000000,13.0484,13.0521,12.9161,12.9625,82959.499639514,0
+BGH.US,D,20190626,000000,12.9728,13.0087,12.8858,12.9416,74198.7428574,0
+BGH.US,D,20190627,000000,12.8858,12.967,12.8858,12.9416,78020.464294235,0
+BGH.US,D,20190628,000000,12.9416,13.0022,12.8942,12.8942,169951.27513611,0
+BGH.US,D,20190701,000000,12.9566,13.0484,12.9502,13.0484,82518.287613167,0
+BGH.US,D,20190702,000000,13.0549,13.1552,13.0323,13.125,90386.039718458,0
+BGH.US,D,20190703,000000,13.1333,13.226,13.1333,13.2043,67234.576053067,0
+BGH.US,D,20190705,000000,13.141,13.1703,13.0635,13.0635,68149.800040572,0
+BGH.US,D,20190708,000000,13.0929,13.1193,13.0258,13.0389,116705.34224926,0
+BGH.US,D,20190709,000000,13.0806,13.141,13.0549,13.0881,90789.161497923,0
+BGH.US,D,20190710,000000,13.125,13.2251,13.125,13.2118,84104.323170701,0
+BGH.US,D,20190711,000000,13.2118,13.2715,13.1959,13.2043,59179.546900623,0
+BGH.US,D,20190712,000000,13.2118,13.246,13.2043,13.2043,50374.351497151,0
+BGH.US,D,20190715,000000,13.2195,13.2431,13.2043,13.2355,78407.715137501,0
+BGH.US,D,20190716,000000,13.2629,13.2885,13.2355,13.2885,121002.13370967,0
+BGH.US,D,20190717,000000,13.2809,13.3254,13.2715,13.2885,69697.745351228,0
+BGH.US,D,20190718,000000,13.2043,13.348,13.1959,13.2043,106514.08508437,0
+BGH.US,D,20190719,000000,13.2118,13.2355,13.125,13.1333,113078.30429646,0
+BGH.US,D,20190722,000000,13.1061,13.2639,13.1061,13.1476,102750.55708026,0
+BGH.US,D,20190723,000000,13.1476,13.192,13.0984,13.0984,77304.156040431,0
+BGH.US,D,20190724,000000,13.1333,13.2583,13.125,13.2525,71383.238775611,0
+BGH.US,D,20190725,000000,13.2639,13.2639,13.2053,13.2308,74938.328484296,0
+BGH.US,D,20190726,000000,13.2525,13.2525,13.1193,13.125,83781.614134646,0
+BGH.US,D,20190729,000000,13.1193,13.1703,13.1127,13.1703,62828.804164091,0
+BGH.US,D,20190730,000000,13.1703,13.2525,13.1628,13.2308,55720.740871551,0
+BGH.US,D,20190731,000000,13.244,13.3196,13.2279,13.2969,53858.551024145,0
+BGH.US,D,20190801,000000,13.3423,13.4046,13.2828,13.3131,83358.389169327,0
+BGH.US,D,20190802,000000,13.3196,13.3755,13.2969,13.3668,77352.826911442,0
+BGH.US,D,20190805,000000,13.3196,13.3196,13.0087,13.0871,164291.69928737,0
+BGH.US,D,20190806,000000,13.1333,13.2053,13.1107,13.1476,62625.656180737,0
+BGH.US,D,20190807,000000,13.0549,13.1127,13.0323,13.1127,66666.396537125,0
+BGH.US,D,20190808,000000,13.0549,13.1127,13.023,13.0549,91440.927944514,0
+BGH.US,D,20190809,000000,13.0796,13.1061,13.0625,13.0702,42506.599391863,0
+BGH.US,D,20190812,000000,13.0702,13.1476,13.0549,13.0984,81677.127994595,0
+BGH.US,D,20190813,000000,13.0625,13.1333,13.0625,13.0796,58557.406201604,0
+BGH.US,D,20190814,000000,13.0475,13.0871,12.8405,12.8688,123931.9085321,0
+BGH.US,D,20190815,000000,12.9057,12.9151,12.7118,12.7345,97416.864454828,0
+BGH.US,D,20190816,000000,12.7271,12.882,12.7271,12.7933,101019.56697211,0
+BGH.US,D,20190819,000000,12.8774,12.9557,12.812,12.9227,72255.08220417,0
+BGH.US,D,20190820,000000,12.9708,13.1127,12.9634,13.0871,74930.922047401,0
+BGH.US,D,20190821,000000,13.1419,13.2658,13.0871,13.227,83665.227269183,0
+BGH.US,D,20190822,000000,13.1892,13.1977,13.0702,13.1061,92823.815518696,0
+BGH.US,D,20190823,000000,13.1061,13.1505,13.0248,13.0984,63868.879516364,0
+BGH.US,D,20190826,000000,13.1259,13.1637,13.0984,13.1127,96904.762246791,0
+BGH.US,D,20190827,000000,13.1127,13.1419,13.0248,13.0475,76650.273469013,0
+BGH.US,D,20190828,000000,12.9925,13.1061,12.9766,12.9851,102534.71234796,0
+BGH.US,D,20190829,000000,13.0161,13.0475,12.9766,12.9851,75426.095256826,0
+BGH.US,D,20190830,000000,12.9766,13.0039,12.9048,12.9048,65157.599535763,0
+BGH.US,D,20190903,000000,12.882,12.9766,12.8451,12.9539,75212.36664934,0
+BGH.US,D,20190904,000000,12.9539,13.0929,12.8991,13.0929,108062.03039503,0
+BGH.US,D,20190905,000000,13.0929,13.1127,13.0549,13.0625,81438.005889188,0
+BGH.US,D,20190906,000000,13.0475,13.0929,13.0475,13.0796,71499.625641074,0
+BGH.US,D,20190909,000000,13.0796,13.09,13.0333,13.0871,50198.713136544,0
+BGH.US,D,20190910,000000,13.0984,13.1061,13.0673,13.0796,51558.323337632,0
+BGH.US,D,20190911,000000,13.1061,13.2138,13.1004,13.1797,79916.512138865,0
+BGH.US,D,20190912,000000,13.1713,13.1713,13.1061,13.1061,64528.05239985,0
+BGH.US,D,20190913,000000,13.1193,13.1892,13.0702,13.0929,40979.815329473,0
+BGH.US,D,20190916,000000,13.1561,13.2383,13.1476,13.2214,50174.37770104,0
+BGH.US,D,20190917,000000,13.2327,13.2592,13.2062,13.2347,44430.156859239,0
+BGH.US,D,20190918,000000,13.2327,13.2902,13.1969,13.2138,71783.186367838,0
+BGH.US,D,20190919,000000,13.2856,13.2856,13.2062,13.2062,72940.706647988,0
+BGH.US,D,20190920,000000,13.2062,13.2383,13.1476,13.1797,51147.795121275,0
+BGH.US,D,20190923,000000,13.1476,13.1797,13.0871,13.0929,75165.811903157,0
+BGH.US,D,20190924,000000,13.1052,13.1628,13.0929,13.1333,64129.162870036,0
+BGH.US,D,20190925,000000,13.1052,13.1637,13.0456,13.0456,63431.899739672,0
+BGH.US,D,20190926,000000,13.0361,13.089,12.9757,12.9831,73311.028492642,0
+BGH.US,D,20190927,000000,12.9831,13.0531,12.9757,13.023,39465.728016042,0
+BGH.US,D,20190930,000000,12.9994,13.0615,12.9994,13.0145,57607.266154463,0
+BGH.US,D,20191001,000000,13.023,13.0871,13.023,13.0692,55348.30290207,0
+BGH.US,D,20191002,000000,13.0871,13.0929,12.8952,13.0145,81075.090481429,0
+BGH.US,D,20191003,000000,12.9831,13.017,12.7951,12.8801,90705.574567274,0
+BGH.US,D,20191004,000000,12.8726,12.9634,12.8074,12.8433,71970.463414993,0
+BGH.US,D,20191007,000000,12.8272,12.8868,12.7791,12.7791,86800.266199787,0
+BGH.US,D,20191008,000000,12.8007,12.8839,12.7791,12.814,76075.745578593,0
+BGH.US,D,20191009,000000,12.8574,12.8726,12.7704,12.7951,62162.224843713,0
+BGH.US,D,20191010,000000,12.7951,12.8651,12.7951,12.8272,38756.826199133,0
+BGH.US,D,20191011,000000,12.8868,12.901,12.8499,12.8574,51907.483934023,0
+BGH.US,D,20191014,000000,12.814,12.8868,12.814,12.8197,74086.588241591,0
+BGH.US,D,20191015,000000,12.8272,12.9265,12.8272,12.8868,54582.265714842,0
+BGH.US,D,20191016,000000,12.8348,12.9,12.762,12.8651,58200.839168322,0
+BGH.US,D,20191017,000000,12.8348,12.935,12.8348,12.9265,76235.513003,0
+BGH.US,D,20191018,000000,12.935,12.9443,12.7951,12.8574,144905.87975091,0
+BGH.US,D,20191021,000000,12.8574,12.9265,12.814,12.9265,91942.449528421,0
+BGH.US,D,20191022,000000,12.952,13.0077,12.8489,12.8868,77748.542254017,0
+BGH.US,D,20191023,000000,12.8651,13.0154,12.8651,12.9643,109199.44748932,0
+BGH.US,D,20191024,000000,12.9643,13.0994,12.9643,13.0965,69308.378383132,0
+BGH.US,D,20191025,000000,13.0994,13.1429,13.0881,13.1201,51240.904613644,0
+BGH.US,D,20191028,000000,13.1269,13.1296,13.0154,13.0154,52980.359221108,0
+BGH.US,D,20191029,000000,13.0154,13.0938,12.9443,12.9443,63444.596488633,0
+BGH.US,D,20191030,000000,13.0238,13.157,13.0047,13.157,68439.709141813,0
+BGH.US,D,20191031,000000,13.157,13.2082,13.0994,13.192,67553.052839471,0
+BGH.US,D,20191101,000000,13.2082,13.2082,13.0994,13.1826,69032.224093262,0
+BGH.US,D,20191104,000000,13.1429,13.192,13.0994,13.1201,63235.100130798,0
+BGH.US,D,20191105,000000,13.1353,13.1496,13.0371,13.0702,66584.925731303,0
+BGH.US,D,20191106,000000,13.1061,13.1353,13.0881,13.1269,55387.451211363,0
+BGH.US,D,20191107,000000,13.157,13.157,13.0154,13.0238,103587.48444919,0
+BGH.US,D,20191108,000000,12.9841,13.0466,12.9094,12.9443,172097.02571029,0
+BGH.US,D,20191111,000000,12.9585,13.1061,12.9443,12.9841,74598.690449627,0
+BGH.US,D,20191112,000000,12.9841,13.0154,12.9585,12.9643,50387.048246112,0
+BGH.US,D,20191113,000000,12.9643,12.9643,12.9038,12.9094,85674.487792038,0
+BGH.US,D,20191114,000000,12.9028,12.9615,12.9028,12.9094,65772.333797888,0
+BGH.US,D,20191115,000000,12.9094,12.9643,12.9057,12.9188,66667.454599539,0
+BGH.US,D,20191118,000000,12.8868,12.9443,12.8197,12.8489,148540.32414058,0
+BGH.US,D,20191119,000000,12.8792,12.8868,12.7923,12.8424,84868.244233106,0
+BGH.US,D,20191120,000000,12.8056,12.8056,12.575,12.6118,220198.65914367,0
+BGH.US,D,20191121,000000,12.6118,12.6552,12.5617,12.5617,135446.80177602,0
+BGH.US,D,20191122,000000,12.6118,12.6985,12.5824,12.6373,143748.35947076,0
+BGH.US,D,20191125,000000,12.6552,12.6931,12.5976,12.606,124833.37770823,0
+BGH.US,D,20191126,000000,12.606,12.6286,12.5455,12.5455,126060.73010765,0
+BGH.US,D,20191127,000000,12.554,12.5873,12.4358,12.4358,207528.3617444,0
+BGH.US,D,20191129,000000,12.4358,12.5002,12.4066,12.4162,75170.044152807,0
+BGH.US,D,20191202,000000,12.4162,12.4245,12.3329,12.3509,173666.1322692,0
+BGH.US,D,20191203,000000,12.3329,12.4066,12.2574,12.3243,268852.60115681,0
+BGH.US,D,20191204,000000,12.3509,12.4786,12.3415,12.4358,109963.36855171,0
+BGH.US,D,20191205,000000,12.454,12.6118,12.454,12.554,115529.83490809,0
+BGH.US,D,20191206,000000,12.5617,12.5976,12.5304,12.5824,101517.91436877,0
+BGH.US,D,20191209,000000,12.5881,12.6759,12.5372,12.6202,152663.59336522,0
+BGH.US,D,20191210,000000,12.6373,12.6759,12.6202,12.6626,98987.029076163,0
+BGH.US,D,20191211,000000,12.6846,12.7837,12.6713,12.7591,144095.40394234,0
+BGH.US,D,20191212,000000,12.7763,12.813,12.7327,12.7423,102128.41638125,0
+BGH.US,D,20191213,000000,12.7686,12.8197,12.7686,12.7763,65393.547453928,0
+BGH.US,D,20191216,000000,12.8197,12.9198,12.7837,12.9198,117742.2434143,0
+BGH.US,D,20191217,000000,12.9443,13.0161,12.9048,12.9851,206507.33151558,0
+BGH.US,D,20191218,000000,13.0323,13.0371,12.9994,13.0258,103067.97580426,0
+BGH.US,D,20191219,000000,12.9424,13.1447,12.9424,13.1373,209839.17005505,0
+BGH.US,D,20191220,000000,13.2033,13.246,13.122,13.226,229101.19628915,0
+BGH.US,D,20191223,000000,13.2535,13.2535,13.1769,13.226,196505.46752267,0
+BGH.US,D,20191224,000000,13.2317,13.2762,13.2015,13.2535,90395.562280176,0
+BGH.US,D,20191226,000000,13.2762,13.348,13.246,13.3082,100618.56131747,0
+BGH.US,D,20191227,000000,13.348,13.365,13.2912,13.365,84417.509645039,0
+BGH.US,D,20191230,000000,13.365,13.4218,13.2912,13.4218,105516.33222862,0
+BGH.US,D,20191231,000000,13.3913,13.4755,13.365,13.4632,156857.75277154,0
+BGH.US,D,20200102,000000,13.5162,13.538,13.4454,13.5313,138253.8413585,0
+BGH.US,D,20200103,000000,13.5248,13.5313,13.4539,13.5248,83277.976425917,0
+BGH.US,D,20200106,000000,13.4293,13.4982,13.3168,13.4293,205940.21006205,0
+BGH.US,D,20200107,000000,13.4293,13.5162,13.4218,13.5021,97324.81302487,0
+BGH.US,D,20200108,000000,13.5162,13.5994,13.4454,13.5918,125763.41456952,0
+BGH.US,D,20200109,000000,13.5758,13.5994,13.5503,13.5994,64337.601165455,0
+BGH.US,D,20200110,000000,13.5994,13.6257,13.5445,13.5844,143272.23138479,0
+BGH.US,D,20200113,000000,13.6079,13.7629,13.5881,13.7383,138288.75741814,0
+BGH.US,D,20200114,000000,13.7383,13.7459,13.69,13.7459,71389.587150093,0
+BGH.US,D,20200115,000000,13.7705,13.9179,13.7402,13.8916,148769.92368427,0
+BGH.US,D,20200116,000000,13.9093,13.9973,13.9093,13.9603,91609.15986823,0
+BGH.US,D,20200117,000000,13.9603,14.0682,13.9387,13.9803,180573.16370322,0
+BGH.US,D,20200121,000000,13.9803,14.0333,13.9453,13.9897,137758.6681491,0
+BGH.US,D,20200122,000000,14.0342,14.0898,13.9603,14.0266,108562.49391651,0
+BGH.US,D,20200123,000000,13.9897,14.0219,13.9093,13.9301,92884.125076255,0
+BGH.US,D,20200124,000000,13.9093,13.9377,13.8006,13.8434,125824.78218949,0
+BGH.US,D,20200127,000000,13.7762,13.7762,13.5966,13.6315,136382.12894938,0
+BGH.US,D,20200128,000000,13.6315,13.674,13.6232,13.6591,125392.03466246,0
+BGH.US,D,20200129,000000,13.6891,13.7364,13.6591,13.7364,94421.489762778,0
+BGH.US,D,20200130,000000,13.6968,13.7289,13.64,13.7204,129797.80655142,0
+BGH.US,D,20200131,000000,13.6968,13.7213,13.5824,13.638,128696.36357917,0
+BGH.US,D,20200203,000000,13.6807,13.7439,13.6664,13.7364,116294.8140329,0
+BGH.US,D,20200204,000000,13.7931,13.9603,13.7847,13.9603,89001.036019449,0
+BGH.US,D,20200205,000000,14.0266,14.0692,13.9983,14.0342,202104.73381384,0
+BGH.US,D,20200206,000000,14.0342,14.0692,14.017,14.0342,94773.824546406,0
+BGH.US,D,20200207,000000,14.0474,14.0842,13.9717,13.9727,132622.83319493,0
+BGH.US,D,20200210,000000,13.9897,14.0398,13.9812,13.9983,67279.014674427,0
+BGH.US,D,20200211,000000,14.0266,14.0775,14.0077,14.0077,63441.422301392,0
+BGH.US,D,20200212,000000,14.0842,14.0842,13.8763,13.9009,142185.60128633,0
+BGH.US,D,20200213,000000,13.9009,13.9179,13.8364,13.8364,58293.948660693,0
+BGH.US,D,20200214,000000,13.8364,13.9812,13.8364,13.9812,81014.780923869,0
+BGH.US,D,20200218,000000,13.953,14.0775,13.9387,14.0549,132628.123507,0
+BGH.US,D,20200219,000000,14.0984,14.156,14.0785,14.0984,92489.467796094,0
+BGH.US,D,20200220,000000,14.156,14.1948,14.125,14.1476,61041.73674803,0
+BGH.US,D,20200221,000000,14.1476,14.1646,14.1069,14.141,85619.468546546,0
+BGH.US,D,20200224,000000,14.0342,14.0407,13.8424,13.8591,112730.2017625,0
+BGH.US,D,20200225,000000,13.8753,13.953,13.247,13.2639,168990.55446483,0
+BGH.US,D,20200226,000000,13.3632,13.4936,13.348,13.3905,75397.527571668,0
+BGH.US,D,20200227,000000,13.2573,13.2573,12.8764,12.8764,180863.07280446,0
+BGH.US,D,20200228,000000,12.7432,12.7856,12.4794,12.6759,223103.04046818,0
+BGH.US,D,20200302,000000,12.7335,13.0702,12.6836,12.8829,168960.92871725,0
+BGH.US,D,20200303,000000,12.9925,13.2072,12.933,13.1175,128436.0802255,0
+BGH.US,D,20200304,000000,13.2893,13.3377,13.191,13.3377,110823.57329375,0
+BGH.US,D,20200305,000000,13.0842,13.3829,12.8366,12.8518,166909.34569788,0
+BGH.US,D,20200306,000000,12.5267,12.6836,12.4794,12.6173,133107.42578024,0
+BGH.US,D,20200309,000000,12.2318,12.2318,11.4832,11.5825,284464.31206501,0
+BGH.US,D,20200310,000000,11.8311,11.8311,11.3178,11.556,191987.54101788,0
+BGH.US,D,20200311,000000,11.5058,11.5058,10.92,11.0986,255786.58841497,0
+BGH.US,D,20200312,000000,10.7063,10.7063,9.50795,10.109,275165.00151452,0
+BGH.US,D,20200313,000000,10.4104,10.6175,9.84447,10.6082,206099.97748646,0
+BGH.US,D,20200316,000000,9.36051,9.77824,8.8646,9.49094,233712.23228631,0
+BGH.US,D,20200317,000000,9.524,9.55801,9.15826,9.33781,213779.39448217,0
+BGH.US,D,20200318,000000,8.94502,8.94502,7.42752,7.60475,369661.61370864,0
+BGH.US,D,20200319,000000,7.54219,8.06474,7.22991,7.79207,325448.35964414,0
+BGH.US,D,20200320,000000,7.93413,8.61433,7.76817,7.99122,390564.69474578,0
+BGH.US,D,20200323,000000,7.91079,7.91079,7.23039,7.25439,239262.82770647,0
+BGH.US,D,20200324,000000,7.51534,7.95066,7.51534,7.89519,318613.27645423,0
+BGH.US,D,20200325,000000,8.00529,8.85091,7.89519,8.6217,245484.23469668,0
+BGH.US,D,20200326,000000,8.44837,8.94693,8.44837,8.79069,283581.88801232,0
+BGH.US,D,20200327,000000,8.66434,8.76688,8.2603,8.65706,135389.66640572,0
+BGH.US,D,20200330,000000,8.65706,8.79721,8.52728,8.75845,141157.16462059,0
+BGH.US,D,20200331,000000,8.58456,8.97869,8.58456,8.80459,285420.80048663,0
+BGH.US,D,20200401,000000,8.6873,8.69286,8.2603,8.38608,218824.2360688,0
+BGH.US,D,20200402,000000,8.36217,8.42541,8.19432,8.33693,162812.52803357,0
+BGH.US,D,20200403,000000,8.44837,8.44837,7.83961,7.97534,235496.12551513,0
+BGH.US,D,20200406,000000,8.18743,8.27502,8.00529,8.02042,231915.64230855,0
+BGH.US,D,20200407,000000,8.32105,8.37796,8.22664,8.33693,181119.12390848,0
+BGH.US,D,20200408,000000,8.31341,8.74929,8.31341,8.73115,234823.19782027,0
+BGH.US,D,20200409,000000,8.99379,9.41343,8.98245,9.28585,383665.06974867,0
+BGH.US,D,20200413,000000,9.28585,9.31041,8.74012,8.92633,203278.12503018,0
+BGH.US,D,20200414,000000,9.09682,9.2934,9.07508,9.11194,169284.69581573,0
+BGH.US,D,20200415,000000,8.99379,9.11194,8.93379,9.04106,111216.11444908,0
+BGH.US,D,20200416,000000,9.07508,9.18472,8.86555,8.96288,130567.01792589,0
+BGH.US,D,20200417,000000,9.23291,9.23291,8.97869,9.08169,126946.32834758,0
+BGH.US,D,20200420,000000,9.04106,9.2093,8.95542,9.02498,173805.79650774,0
+BGH.US,D,20200421,000000,8.98245,8.98245,8.74202,8.83237,110619.36724799,0
+BGH.US,D,20200422,000000,8.87764,8.99002,8.87764,8.93662,111121.94689429,0
+BGH.US,D,20200423,000000,8.95911,9.15068,8.95911,9.00609,121029.64333241,0
+BGH.US,D,20200424,000000,9.01364,9.06187,8.84626,8.88606,91589.056682378,0
+BGH.US,D,20200427,000000,8.98245,8.98245,8.73303,8.76036,133876.63715468,0
+BGH.US,D,20200428,000000,8.77784,8.77784,8.66434,8.70931,89498.325353699,0
+BGH.US,D,20200429,000000,8.78606,8.85996,8.73766,8.81565,200149.43447408,0
+BGH.US,D,20200430,000000,8.799,8.799,8.69837,8.78606,66767.970528802,0
+BGH.US,D,20200501,000000,8.73303,8.76036,8.58456,8.6407,102128.41638125,0
+BGH.US,D,20200504,000000,8.62246,8.68824,8.57652,8.62246,195254.83775015,0
+BGH.US,D,20200505,000000,8.63154,8.77784,8.63154,8.69468,195595.53384722,0
+BGH.US,D,20200506,000000,8.75118,8.76961,8.59807,8.66434,135962.07817129,0
+BGH.US,D,20200507,000000,8.69468,8.76961,8.68824,8.70373,162109.97459115,0
+BGH.US,D,20200508,000000,8.76036,8.83237,8.71744,8.83237,127385.42424911,0
+BGH.US,D,20200511,000000,8.74202,8.83237,8.74202,8.77784,133509.48949728,0
+BGH.US,D,20200512,000000,8.82405,8.86742,8.76961,8.76961,125304.21548213,0
+BGH.US,D,20200513,000000,8.76961,8.78606,8.64978,8.70931,153458.19823762,0
+BGH.US,D,20200514,000000,8.67973,8.67973,8.58456,8.67169,67032.486132128,0
+BGH.US,D,20200515,000000,8.56036,8.67973,8.56036,8.62246,161805.25261612,0
+BGH.US,D,20200518,000000,8.73303,8.87764,8.73303,8.86186,66981.69913629,0
+BGH.US,D,20200519,000000,8.82774,8.93379,8.81111,8.901,88571.462679649,0
+BGH.US,D,20200520,000000,8.91782,9.04483,8.887,9.04483,154533.18964952,0
+BGH.US,D,20200521,000000,9.0713,9.12705,8.97225,9.04483,81830.547044524,0
+BGH.US,D,20200522,000000,9.08547,9.1006,8.99569,9.08547,106243.22110655,0
+BGH.US,D,20200526,000000,9.15636,9.2934,9.15636,9.21589,81021.129298349,0
+BGH.US,D,20200527,000000,9.23859,9.4087,9.22631,9.39925,158780.2521765,0
+BGH.US,D,20200528,000000,9.39925,9.50417,9.38509,9.45029,146482.39274674,0
+BGH.US,D,20200529,000000,9.42383,9.59486,9.42383,9.55335,154772.31175493,0
+BGH.US,D,20200601,000000,9.55335,9.80185,9.55335,9.78585,153004.2894623,0
+BGH.US,D,20200602,000000,9.78585,10.0588,9.78585,10.005,232062.71298398,0
+BGH.US,D,20200603,000000,10.0515,10.231,10.0515,10.1647,139442.04544864,0
+BGH.US,D,20200604,000000,10.1563,10.2384,10.0163,10.1336,131102.39750702,0
+BGH.US,D,20200605,000000,10.2612,10.4409,10.2612,10.2933,143759.9981573,0
+BGH.US,D,20200608,000000,10.368,10.4227,10.3596,10.3907,75121.373281796,0
+BGH.US,D,20200609,000000,10.368,10.4813,10.3208,10.4483,87488.006768432,0
+BGH.US,D,20200610,000000,10.5279,10.559,10.4322,10.559,114411.46293723,0
+BGH.US,D,20200611,000000,10.3208,10.3822,9.93988,10.0126,245517.03463149,0
+BGH.US,D,20200612,000000,10.1647,10.2612,9.97945,10.1243,173070.4431305,0
+BGH.US,D,20200615,000000,9.93125,10.1478,9.91438,10.0771,162085.63915565,0
+BGH.US,D,20200616,000000,10.2234,10.3537,10.1336,10.2384,160704.86770629,0
+BGH.US,D,20200617,000000,10.2762,10.2933,10.2234,10.231,94333.670582475,0
+BGH.US,D,20200618,000000,10.2384,10.2762,10.2234,10.2536,95618.158352221,0
+BGH.US,D,20200619,000000,10.366,10.3738,10.2187,10.2187,94769.592296753,0
+BGH.US,D,20200622,000000,10.2506,10.282,10.2016,10.2103,64660.310201512,0
+BGH.US,D,20200623,000000,10.282,10.3473,10.2556,10.3473,49353.32126832,0
+BGH.US,D,20200624,000000,10.3255,10.3255,10.1611,10.2016,71202.310102938,0
+BGH.US,D,20200625,000000,10.1459,10.1931,10.0628,10.1611,61198.329985198,0
+BGH.US,D,20200626,000000,10.0884,10.128,9.98996,10.0146,70281.795803368,0
+BGH.US,D,20200629,000000,10.0977,10.1478,10.0392,10.128,45432.141964634,0
+BGH.US,D,20200630,000000,10.1838,10.2187,10.1478,10.2187,96846.568814059,0
+BGH.US,D,20200701,000000,10.2895,10.3424,10.2103,10.2506,80553.465711671,0
+BGH.US,D,20200702,000000,10.3255,10.3738,10.2594,10.2895,61243.826668971,0
+BGH.US,D,20200706,000000,10.299,10.3615,10.2895,10.3179,65933.15928471,0
+BGH.US,D,20200707,000000,10.299,10.3877,10.2735,10.2895,57951.136438786,0
+BGH.US,D,20200708,000000,10.3567,10.366,10.2659,10.3331,42640.973318352,0
+BGH.US,D,20200709,000000,10.299,10.3085,10.1459,10.1779,105197.85544222,0
+BGH.US,D,20200710,000000,10.1044,10.2103,10.1044,10.2016,62268.031085043,0
+BGH.US,D,20200713,000000,10.227,10.2594,10.1931,10.227,62310.353581577,0
+BGH.US,D,20200714,000000,10.1931,10.232,10.1696,10.1696,55338.780340349,0
+BGH.US,D,20200715,000000,10.1779,10.3179,10.1779,10.282,44659.756402927,0
+BGH.US,D,20200716,000000,10.2187,10.282,10.2187,10.282,29832.069742958,0
+BGH.US,D,20200717,000000,10.282,10.3179,10.2506,10.2735,48058.252874441,0
+BGH.US,D,20200720,000000,10.299,10.3255,10.2735,10.282,59459.933440148,0
+BGH.US,D,20200721,000000,10.3567,10.3955,10.3255,10.3567,87088.059176205,0
+BGH.US,D,20200722,000000,10.3624,10.4087,10.3217,10.3217,69534.803739578,0
+BGH.US,D,20200723,000000,10.3527,10.3527,10.2698,10.2943,78884.901285901,0
+BGH.US,D,20200724,000000,10.2621,10.3453,10.2621,10.3453,67547.762527405,0
+BGH.US,D,20200727,000000,10.3527,10.3699,10.3038,10.3038,63004.442524699,0
+BGH.US,D,20200728,000000,10.3132,10.3482,10.3038,10.3283,65034.86429582,0
+BGH.US,D,20200729,000000,10.3453,10.469,10.3453,10.4568,47787.388896637,0
+BGH.US,D,20200730,000000,10.4436,10.469,10.3774,10.4163,70840.45275759,0
+BGH.US,D,20200731,000000,10.4532,10.4842,10.3822,10.4842,90736.258377259,0
+BGH.US,D,20200803,000000,10.5485,10.5485,10.4842,10.5088,45654.335071427,0
+BGH.US,D,20200804,000000,10.5239,10.591,10.5156,10.5654,76851.30532754,0
+BGH.US,D,20200805,000000,10.6165,10.7036,10.6023,10.7036,49743.746298825,0
+BGH.US,D,20200806,000000,10.7036,10.7639,10.6809,10.7639,73453.866918438,0
+BGH.US,D,20200807,000000,10.7479,10.8038,10.6883,10.8038,85626.874983439,0
+BGH.US,D,20200810,000000,10.8529,10.9257,10.849,10.919,53236.410325126,0
+BGH.US,D,20200811,000000,10.935,10.9748,10.8706,10.8869,67659.917143214,0
+BGH.US,D,20200812,000000,10.9833,10.9833,10.8953,10.919,40823.222092305,0
+BGH.US,D,20200813,000000,10.9577,11.0409,10.9031,10.9833,94671.192492317,0
+BGH.US,D,20200814,000000,11.0163,11.0296,10.9577,11.0012,61379.258657873,0
+BGH.US,D,20200817,000000,11.0088,11.0409,10.9671,11.0248,56267.759139226,0
+BGH.US,D,20200818,000000,10.9927,11.0665,10.9927,11.0588,97465.535325839,0
+BGH.US,D,20200819,000000,11.0901,11.1297,11.075,11.1232,72962.925958666,0
+BGH.US,D,20200820,000000,11.1695,11.1695,11.0863,11.1193,62019.386417918,0
+BGH.US,D,20200821,000000,11.1193,11.1346,10.9058,10.9058,60544.447413779,0
+BGH.US,D,20200824,000000,10.9616,11.0457,10.9616,10.9956,79781.080149964,0
+BGH.US,D,20200825,000000,10.9616,11.0372,10.9616,11.0372,83983.704055585,0
+BGH.US,D,20200826,000000,11.0372,11.0372,10.9776,11.0211,49831.565479129,0
+BGH.US,D,20200827,000000,11.0286,11.0286,10.97,11.004,59226.101646808,0
+BGH.US,D,20200828,000000,10.9454,11.0286,10.9454,11.0125,87978.947728203,0
+BGH.US,D,20200831,000000,10.97,11.0627,10.954,11.0372,68319.090026699,0
+BGH.US,D,20200901,000000,11.0863,11.1193,11.0003,11.1193,74547.903453787,0
+BGH.US,D,20200902,000000,11.1193,11.2195,11.0457,11.1695,91892.720594995,0
+BGH.US,D,20200903,000000,11.0797,11.3443,11.0154,11.3443,73366.047738134,0
+BGH.US,D,20200904,000000,11.195,11.195,10.9217,11.0701,113575.59363072,0
+BGH.US,D,20200908,000000,10.9956,10.9956,10.8972,10.954,98632.578167708,0
+BGH.US,D,20200909,000000,10.9871,11.0797,10.954,11.0627,66520.38392409,0
+BGH.US,D,20200910,000000,11.0863,11.1279,11.0627,11.0938,75011.334790812,0
+BGH.US,D,20200911,000000,11.1524,11.1695,11.0701,11.1601,64410.607471974,0
+BGH.US,D,20200914,000000,11.1695,11.195,11.1024,11.1865,71288.013158417,0
+BGH.US,D,20200915,000000,11.2355,11.2838,11.2091,11.2838,49786.068795358,0
+BGH.US,D,20200916,000000,11.2999,11.3358,11.2517,11.2838,69591.939109897,0
+BGH.US,D,20200917,000000,11.2573,11.3178,11.2355,11.2838,44440.737483373,0
+BGH.US,D,20200918,000000,11.3178,11.3274,11.2355,11.3092,62029.967042052,0
+BGH.US,D,20200921,000000,11.2705,11.2705,11.1732,11.2478,65655.946932425,0
+BGH.US,D,20200922,000000,11.231,11.2792,11.231,11.2621,59871.519718922,0
+BGH.US,D,20200923,000000,11.2801,11.2886,11.0731,11.0731,142601.41981475,0
+BGH.US,D,20200924,000000,11.0977,11.1524,10.9898,11.1146,85407.856063888,0
+BGH.US,D,20200925,000000,11.04,11.04,10.9804,11.007,89646.454091561,0
+BGH.US,D,20200928,000000,11.0316,11.1543,11.0316,11.1543,93461.827153917,0
+BGH.US,D,20200929,000000,11.1146,11.1478,11.0919,11.1382,112346.12510647,0
+BGH.US,D,20200930,000000,11.1146,11.1638,11.0892,11.0892,119649.92994547,0
+BGH.US,D,20201001,000000,11.1903,11.1903,11.0854,11.1478,62507.153190449,0
+BGH.US,D,20201002,000000,11.0892,11.1732,11.0646,11.1638,51779.458382012,0
+BGH.US,D,20201005,000000,11.1638,11.1828,11.1061,11.1809,65213.676843666,0
+BGH.US,D,20201006,000000,11.1809,11.231,11.1543,11.1996,78953.675342765,0
+BGH.US,D,20201007,000000,11.2801,11.2962,11.2169,11.2404,74480.187459338,0
+BGH.US,D,20201008,000000,11.2962,11.3349,11.2621,11.2621,68893.61791712,0
+BGH.US,D,20201009,000000,11.2801,11.3623,11.2801,11.3151,47179.00300899,0
+BGH.US,D,20201012,000000,11.3405,11.3613,11.3055,11.3575,52330.708899341,0
+BGH.US,D,20201013,000000,11.3575,11.3575,11.2801,11.2886,54518.781970043,0
+BGH.US,D,20201014,000000,11.2886,11.3284,11.2232,11.2801,52259.81871765,0
+BGH.US,D,20201015,000000,11.2705,11.2705,11.1732,11.1903,55231.916036606,0
+BGH.US,D,20201016,000000,11.2232,11.2232,11.0824,11.0892,66171.223327701,0
+BGH.US,D,20201019,000000,11.0977,11.143,11.007,11.007,67209.182555149,0
+BGH.US,D,20201020,000000,11.007,11.0996,11.007,11.0731,65745.882237557,0
+BGH.US,D,20201021,000000,11.0863,11.1534,11.0277,11.0447,126530.50981915,0
+BGH.US,D,20201022,000000,11.0618,11.0618,10.9776,11.0542,110754.79923687,0
+BGH.US,D,20201023,000000,11.0542,11.0788,11.0193,11.0193,55238.264411086,0
+BGH.US,D,20201026,000000,10.9853,10.9917,10.9114,10.9267,74267.516914263,0
+BGH.US,D,20201027,000000,10.9267,10.9757,10.9267,10.9267,46383.340074189,0
+BGH.US,D,20201028,000000,10.8859,10.8944,10.6988,10.7073,81203.116033438,0
+BGH.US,D,20201029,000000,10.7253,10.7847,10.7166,10.7517,62541.011187675,0
+BGH.US,D,20201030,000000,10.7348,10.7847,10.7253,10.7612,56117.514276537,0
+BGH.US,D,20201102,000000,10.8102,10.8593,10.7934,10.8244,61372.910283394,0
+BGH.US,D,20201103,000000,10.851,10.9267,10.851,10.8765,69566.545611978,0
+BGH.US,D,20201104,000000,10.9114,11.0618,10.9114,10.9937,74793.373933674,0
+BGH.US,D,20201105,000000,11.0542,11.1705,11.0542,11.1279,75419.746882347,0
+BGH.US,D,20201106,000000,11.1355,11.1968,11.1355,11.179,52912.643226656,0
+BGH.US,D,20201109,000000,11.4199,11.4199,11.2214,11.2385,57577.64040689,0
+BGH.US,D,20201110,000000,11.3216,11.5107,11.3132,11.4994,121244.43000233,0
+BGH.US,D,20201111,000000,11.4908,11.591,11.4908,11.5541,61891.360865908,0
+BGH.US,D,20201112,000000,11.523,11.5314,11.4567,11.4567,79332.461686724,0
+BGH.US,D,20201113,000000,11.5135,11.5447,11.5022,11.5068,74452.677836591,0
+BGH.US,D,20201116,000000,11.523,11.6251,11.5135,11.6251,136614.9026803,0
+BGH.US,D,20201117,000000,11.6165,11.7621,11.5966,11.7584,164150.97698639,0
+BGH.US,D,20201118,000000,11.7205,11.882,11.7205,11.78,135363.21484536,0
+BGH.US,D,20201119,000000,11.78,11.8642,11.7631,11.8206,142887.09666634,0
+BGH.US,D,20201120,000000,11.7716,11.8736,11.7716,11.8046,90972.206295423,0
+BGH.US,D,20201123,000000,11.8896,11.9152,11.8452,11.8896,89158.687319031,0
+BGH.US,D,20201124,000000,11.8963,12.0503,11.8963,12.0239,135005.58974968,0
+BGH.US,D,20201125,000000,12.0767,12.1336,12.0239,12.0937,95791.680588,0
+BGH.US,D,20201127,000000,12.0853,12.1759,12.0853,12.1759,75542.482122289,0
+BGH.US,D,20201130,000000,12.1591,12.2384,12.1173,12.2299,103777.93568358,0
+BGH.US,D,20201201,000000,12.311,12.3813,12.2658,12.3566,93050.240875144,0
+BGH.US,D,20201202,000000,12.3292,12.4992,12.3292,12.4548,118846.86057378,0
+BGH.US,D,20201203,000000,12.4548,12.5494,12.4548,12.5324,85732.68122477,0
+BGH.US,D,20201204,000000,12.5267,12.5806,12.5172,12.5267,92252.461815516,0
+BGH.US,D,20201207,000000,12.4548,12.5578,12.4455,12.5172,82940.454516074,0
+BGH.US,D,20201208,000000,12.5087,12.5663,12.4899,12.5324,95751.474216293,0
+BGH.US,D,20201209,000000,12.6079,12.6079,12.5087,12.5494,73660.189089031,0
+BGH.US,D,20201210,000000,12.573,13.9765,12.5399,12.6155,103022.47912049,0
+BGH.US,D,20201211,000000,12.6345,12.6694,12.5996,12.6155,90052.750058269,0
+BGH.US,D,20201214,000000,12.6439,12.7168,12.5881,12.5996,89732.157147039,0
+BGH.US,D,20201215,000000,12.6079,12.7261,12.5986,12.6759,82396.610435638,0
+BGH.US,D,20201216,000000,12.6759,12.7072,12.5899,12.6202,128476.2865972,0
+BGH.US,D,20201217,000000,12.6345,12.6931,12.625,12.6694,103379.04615377,0
+BGH.US,D,20201218,000000,12.6609,12.7327,12.5996,12.6694,243992.36669392,0
+BGH.US,D,20201221,000000,12.6041,12.6354,12.5853,12.6306,100226.02016214,0
+BGH.US,D,20201222,000000,12.6306,12.6581,12.6041,12.6212,93606.781704538,0
+BGH.US,D,20201223,000000,12.6041,12.64,12.5135,12.6212,74309.839410796,0
+BGH.US,D,20201224,000000,12.6212,12.6581,12.6212,12.6581,25696.103769374,0
+BGH.US,D,20201228,000000,12.6902,12.7128,12.6666,12.6902,74917.16723603,0
+BGH.US,D,20201229,000000,12.7055,12.7477,12.6808,12.7055,73281.40274507,0
+BGH.US,D,20201230,000000,12.7128,12.7846,12.7128,12.7222,55963.037164196,0
+BGH.US,D,20201231,000000,12.7477,12.8499,12.7222,12.8499,100988.88316212,0
+BGH.US,D,20210104,000000,12.8574,12.8716,12.6732,12.73,77107.356431558,0
+BGH.US,D,20210105,000000,12.7477,12.8263,12.73,12.7763,57581.872656545,0
+BGH.US,D,20210106,000000,12.7394,12.8415,12.6985,12.7763,51435.588097692,0
+BGH.US,D,20210107,000000,12.8263,12.8764,12.7128,12.8187,123346.80001755,0
+BGH.US,D,20210108,000000,12.8187,12.8593,12.7846,12.8187,102319.92567805,0
+BGH.US,D,20210111,000000,12.8111,12.8263,12.7573,12.8187,97642.231748859,0
+BGH.US,D,20210112,000000,12.7941,12.9028,12.7941,12.8934,81499.373509162,0
+BGH.US,D,20210113,000000,12.9397,13.021,12.8934,13.0125,63071.100456737,0
+BGH.US,D,20210114,000000,13.0475,13.1061,12.9699,13.0758,80158.808431511,0
+BGH.US,D,20210115,000000,13.0851,13.0851,12.9851,13.021,67019.789383168,0
+BGH.US,D,20210119,000000,13.0293,13.0663,12.9775,13.0381,92819.583269045,0
+BGH.US,D,20210120,000000,13.0965,13.0965,13.0353,13.0436,58924.553859019,0
+BGH.US,D,20210121,000000,13.0815,13.1042,13.0436,13.0625,89214.764626934,0
+BGH.US,D,20210122,000000,12.9831,13.0484,12.9831,13.017,85332.733632542,0
+BGH.US,D,20210125,000000,12.9831,13.0625,12.9443,13.0625,65556.489065574,0
+BGH.US,D,20210126,000000,13.0815,13.0815,12.9738,13.0625,104095.35440757,0
+BGH.US,D,20210127,000000,12.935,13.0087,12.9256,12.9443,50781.705526273,0
+BGH.US,D,20210128,000000,12.9908,13.0531,12.9443,12.9994,130591.3533614,0
+BGH.US,D,20210129,000000,12.9831,12.9908,12.9161,12.9595,54640.459147573,0
+BGH.US,D,20210201,000000,13.0436,13.0663,12.9738,12.9994,47088.009641447,0
+BGH.US,D,20210202,000000,13.0531,13.1722,13.0353,13.1722,107190.18696647,0
+BGH.US,D,20210203,000000,13.2091,13.2091,13.1201,13.1807,37512.544801092,0
+BGH.US,D,20210204,000000,13.1628,13.2648,13.1628,13.2583,75250.456896219,0
+BGH.US,D,20210205,000000,13.2743,13.2743,13.1807,13.1807,64252.95617239,0
+BGH.US,D,20210208,000000,13.2337,13.3092,13.2337,13.2837,54013.028136486,0
+BGH.US,D,20210209,000000,13.2583,13.3952,13.2583,13.3546,53134.836333448,0
+BGH.US,D,20210210,000000,13.3782,13.4283,13.346,13.3869,77142.272491196,0
+BGH.US,D,20210211,000000,13.4198,13.6371,13.3726,13.4027,88739.694603365,0
+BGH.US,D,20210212,000000,13.4377,13.5162,13.4114,13.4464,108769.87414952,0
+BGH.US,D,20210216,000000,13.4377,13.5011,13.4114,13.4822,106183.96961143,0
+BGH.US,D,20210217,000000,13.4972,13.554,13.3991,13.4613,55495.373577518,0
+BGH.US,D,20210218,000000,13.4434,13.4785,13.4218,13.4613,33607.236433607,0
+BGH.US,D,20210219,000000,13.4972,13.5059,13.3819,13.3913,66140.539517716,0
+BGH.US,D,20210222,000000,13.3746,13.4613,13.3746,13.4341,79672.099721395,0
+BGH.US,D,20210223,000000,13.4246,13.4341,13.3746,13.3991,66370.139061404,0
+BGH.US,D,20210224,000000,13.3991,13.5162,13.3991,13.4434,42175.425856501,0
+BGH.US,D,20210225,000000,13.4434,13.4785,13.2364,13.296,135442.56952638,0
+BGH.US,D,20210226,000000,13.296,13.4434,13.296,13.4434,60399.492863157,0
+BGH.US,D,20210301,000000,13.5371,13.6079,13.4708,13.554,69578.184298524,0
+BGH.US,D,20210302,000000,13.5059,13.5625,13.5059,13.5208,51652.490892418,0
+BGH.US,D,20210303,000000,13.5208,13.5635,13.4519,13.4613,86359.054173443,0
+BGH.US,D,20210304,000000,13.4613,13.554,13.3913,13.4519,124093.79208132,0
+BGH.US,D,20210305,000000,13.4708,13.5238,13.3819,13.5134,52038.683673272,0
+BGH.US,D,20210308,000000,13.4434,13.5814,13.4246,13.4878,99329.841298071,0
+BGH.US,D,20210309,000000,13.5134,13.6835,13.5134,13.6257,123008.22004528,0
+BGH.US,D,20210310,000000,13.692,13.7194,13.6355,13.7005,79018.217149976,0
+BGH.US,D,20210311,000000,13.7194,13.8138,13.7005,13.7553,70919.807438587,0
+BGH.US,D,20210312,000000,13.7194,13.7553,13.6513,13.6513,47037.222645609,0
+BGH.US,D,20210315,000000,13.6513,13.7724,13.6513,13.71,70626.724150105,0
+BGH.US,D,20210316,000000,13.7649,13.8064,13.7184,13.7553,102125.242194,0
+BGH.US,D,20210317,000000,13.7005,13.7893,13.7005,13.7289,31813.820643068,0
+BGH.US,D,20210318,000000,13.7005,13.7223,13.6079,13.6513,40723.764225455,0
+BGH.US,D,20210319,000000,13.6173,13.7005,13.5721,13.6674,76675.666966932,0
+BGH.US,D,20210322,000000,13.6645,13.7346,13.6571,13.6978,76862.944014087,0
+BGH.US,D,20210323,000000,13.6891,13.742,13.6797,13.6797,55426.599520654,0
+BGH.US,D,20210324,000000,13.7251,13.7705,13.7062,13.7062,37206.76476365,0
+BGH.US,D,20210325,000000,13.6134,13.7251,13.6041,13.6891,57780.788390243,0
+BGH.US,D,20210326,000000,13.6891,13.8271,13.6891,13.7251,61956.960735535,0
+BGH.US,D,20210329,000000,13.762,13.8035,13.7526,13.778,39713.314620754,0
+BGH.US,D,20210330,000000,13.8035,13.864,13.7998,13.8452,63953.524509427,0
+BGH.US,D,20210331,000000,13.8271,13.9756,13.8197,13.9756,118759.04139348,0
+BGH.US,D,20210401,000000,13.985,14.003,13.9434,13.9935,84144.529542407,0
+BGH.US,D,20210405,000000,13.9661,14.0123,13.8733,13.8733,65896.127100246,0
+BGH.US,D,20210406,000000,13.8916,14.0123,13.8733,13.9586,68759.243990631,0
+BGH.US,D,20210407,000000,13.9756,14.0474,13.9661,13.9935,61656.471010158,0
+BGH.US,D,20210408,000000,13.9935,13.9954,13.95,13.95,87463.671332926,0
+BGH.US,D,20210409,000000,14.0123,14.0569,13.9935,14.0474,107518.18631458,0
+BGH.US,D,20210412,000000,14.1702,14.1702,14.0474,14.1418,148055.7315553,0
+BGH.US,D,20210413,000000,14.1702,14.2299,14.1418,14.2299,64916.361305529,0
+BGH.US,D,20210414,000000,14.2449,14.3149,14.2223,14.2535,68071.503421987,0
+BGH.US,D,20210415,000000,14.3081,14.3168,14.2136,14.2721,123863.13447523,0
+BGH.US,D,20210416,000000,14.3262,14.3262,14.2136,14.2136,63195.951821507,0
+BGH.US,D,20210419,000000,14.1787,14.2997,14.1787,14.2136,53838.447838292,0
+BGH.US,D,20210420,000000,14.2353,14.2818,14.1787,14.2353,109229.0732369,0
+BGH.US,D,20210421,000000,14.259,14.259,14.192,14.2259,56789.383908983,0
+BGH.US,D,20210422,000000,14.2259,14.2259,14.1097,14.1466,82179.707640913,0
+BGH.US,D,20210423,000000,14.192,14.2101,14.1381,14.1466,48491.00040148,0
+BGH.US,D,20210426,000000,14.156,14.2186,14.1466,14.2101,81726.85692802,0
+BGH.US,D,20210427,000000,14.192,14.2186,14.192,14.2146,66589.157980955,0
+BGH.US,D,20210428,000000,14.2101,14.2186,14.1835,14.2013,101395.17912883,0
+BGH.US,D,20210429,000000,14.2259,14.2864,14.2013,14.2864,62863.720223731,0
+BGH.US,D,20210430,000000,14.3139,14.3414,14.2835,14.3414,51006.014757891,0
+BGH.US,D,20210503,000000,14.4359,14.4633,14.3592,14.4178,53599.325732887,0
+BGH.US,D,20210504,000000,14.4084,14.4898,14.3905,14.4084,97280.374403512,0
+BGH.US,D,20210505,000000,14.5065,14.5671,14.4726,14.4726,49335.334207294,0
+BGH.US,D,20210506,000000,14.5208,14.5843,14.5021,14.5671,74376.497342833,0
+BGH.US,D,20210507,000000,14.6031,14.6125,14.5301,14.5484,69163.423832512,0
+BGH.US,D,20210510,000000,14.6125,14.6211,14.5484,14.5766,84597.3802553,0
+BGH.US,D,20210511,000000,14.5766,14.5888,14.4898,14.5301,66152.178204263,0
+BGH.US,D,20210512,000000,14.5208,14.5434,14.259,14.2687,151429.89259131,0
+BGH.US,D,20210513,000000,14.3233,14.4811,14.3233,14.4538,67667.323580107,0
+BGH.US,D,20210514,000000,14.5208,14.5671,14.4811,14.5065,41462.291789936,0
+BGH.US,D,20210517,000000,14.5208,14.5671,14.5065,14.539,71511.26432762,0
+BGH.US,D,20210518,000000,14.5208,14.5757,14.5065,14.5671,101102.09584035,0
+BGH.US,D,20210519,000000,14.5444,14.5444,14.4405,14.4679,79989.518445384,0
+BGH.US,D,20210520,000000,14.4679,14.4859,14.4405,14.4679,92521.209668494,0
+BGH.US,D,20210521,000000,14.4774,14.503,14.4226,14.4405,65403.070015648,0
+BGH.US,D,20210524,000000,14.5115,14.5115,14.4491,14.4679,61952.72848588,0
+BGH.US,D,20210525,000000,14.4944,14.5267,14.4679,14.5115,92707.428653234,0
+BGH.US,D,20210526,000000,14.5171,14.5993,14.4944,14.5993,88968.236084636,0
+BGH.US,D,20210527,000000,14.6513,14.6674,14.5813,14.6183,82429.41037045,0
+BGH.US,D,20210528,000000,14.6438,14.6588,14.5898,14.6089,41202.008436267,0
+BGH.US,D,20210601,000000,14.6588,14.7223,14.6438,14.6674,77230.0916715,0
+BGH.US,D,20210602,000000,14.7042,14.7675,14.6183,14.7402,89462.351231647,0
+BGH.US,D,20210603,000000,14.7402,14.8176,14.7307,14.7496,83893.768750456,0
+BGH.US,D,20210604,000000,14.7581,14.8092,14.7581,14.7846,75386.946947534,0
+BGH.US,D,20210607,000000,14.7496,14.7846,14.6513,14.6948,96270.982861225,0
+BGH.US,D,20210608,000000,14.7223,14.813,14.7137,14.8007,79503.867797679,0
+BGH.US,D,20210609,000000,14.8905,14.8905,14.7402,14.8092,86441.583041678,0
+BGH.US,D,20210610,000000,14.8357,14.8714,14.7223,14.7307,50788.053900752,0
+BGH.US,D,20210611,000000,14.7761,14.792,14.6513,14.6513,92230.242504837,0
+BGH.US,D,20210614,000000,14.6948,14.7307,14.6267,14.6513,90547.923267692,0
+BGH.US,D,20210615,000000,14.6588,14.7581,14.6588,14.7223,94851.063102578,0
+BGH.US,D,20210616,000000,14.7223,14.8631,14.7223,14.7761,138030.5901893,0
+BGH.US,D,20210617,000000,14.7581,14.8007,14.6769,14.6843,89282.480621387,0
+BGH.US,D,20210618,000000,14.6674,14.7496,14.6674,14.6853,105922.62819534,0
+BGH.US,D,20210621,000000,14.7363,14.7363,14.6597,14.6636,80613.775269231,0
+BGH.US,D,20210622,000000,14.6229,14.7648,14.6229,14.7648,134067.0883891,0
+BGH.US,D,20210623,000000,14.691,14.8327,14.691,14.8234,104803.19816207,0
+BGH.US,D,20210624,000000,14.8696,14.8696,14.8234,14.8696,67226.11155376,0
+BGH.US,D,20210625,000000,14.8422,14.8696,14.7733,14.8234,81475.038073656,0
+BGH.US,D,20210628,000000,14.8147,14.897,14.7648,14.8782,60783.569519186,0
+BGH.US,D,20210629,000000,14.8877,15.0993,14.8877,15.0662,120431.8380689,0
+BGH.US,D,20210630,000000,15.0019,15.1986,14.9841,15.1343,152482.66469254,0
+BGH.US,D,20210701,000000,15.2241,15.2666,15.1891,15.1891,115926.60831308,0
+BGH.US,D,20210702,000000,15.2071,15.2855,15.1986,15.276,98375.469001276,0
+BGH.US,D,20210706,000000,15.2855,15.2855,15.1795,15.2241,75605.965867086,0
+BGH.US,D,20210707,000000,15.276,15.276,15.2154,15.2666,62639.41099211,0
+BGH.US,D,20210708,000000,15.2241,15.241,15.0993,15.241,56197.927019949,0
+BGH.US,D,20210709,000000,15.276,15.276,15.2666,15.276,76037.655331712,0
+BGH.US,D,20210712,000000,15.2855,15.3309,15.241,15.3044,87383.258589516,0
+BGH.US,D,20210713,000000,15.2154,15.3573,15.2154,15.3309,111912.31951702,0
+BGH.US,D,20210714,000000,15.3742,15.4047,15.3214,15.3309,72593.662176427,0
+BGH.US,D,20210715,000000,15.3658,15.3829,15.1899,15.2071,131413.46785652,0
+BGH.US,D,20210716,000000,15.2666,15.3044,15.0019,15.0114,93567.633395246,0
+BGH.US,D,20210719,000000,14.9841,15.0662,14.64,14.64,158688.20074653,0
+BGH.US,D,20210720,000000,14.8327,15.0294,14.7411,15.0019,102726.22164476,0
+BGH.US,D,20210721,000000,15.0256,15.2223,15.0256,15.122,164472.62796005,0
+BGH.US,D,20210722,000000,15.2392,15.2392,15.1314,15.1682,50140.519703812,0
+BGH.US,D,20210723,000000,15.2051,15.2486,15.1599,15.2051,38870.038877355,0
+BGH.US,D,20210726,000000,15.2307,15.2562,15.1599,15.1599,42754.185996576,0
+BGH.US,D,20210727,000000,15.2136,15.2562,15.087,15.1314,47750.356712172,0
+BGH.US,D,20210728,000000,15.2051,15.2486,15.0436,15.1409,56647.6035456,0
+BGH.US,D,20210729,000000,15.1768,15.1958,15.0625,15.071,66655.815912994,0
+BGH.US,D,20210730,000000,15.0625,15.1314,15.0256,15.0625,62581.217559379,0
+BGH.US,D,20210802,000000,15.122,15.1502,14.9981,15.0436,179280.21143416,0
+BGH.US,D,20210803,000000,15.122,15.1502,15.0691,15.1502,59481.094688414,0
+BGH.US,D,20210804,000000,15.1502,15.1977,15.1107,15.1682,80299.530732481,0
+BGH.US,D,20210805,000000,15.1682,15.2136,15.1512,15.1768,42607.115321126,0
+BGH.US,D,20210806,000000,15.2223,15.2307,15.1599,15.1958,52760.282239141,0
+BGH.US,D,20210809,000000,15.2223,15.2307,15.1682,15.2307,44137.073570757,0
+BGH.US,D,20210810,000000,15.2835,15.293,14.9981,15.106,118943.14425339,0
+BGH.US,D,20210811,000000,15.1863,15.2136,15.0436,15.071,61940.031736921,0
+BGH.US,D,20210812,000000,15.0965,15.122,15.0529,15.071,72049.81809599,0
+BGH.US,D,20210813,000000,15.0965,15.106,15.0625,15.106,34342.58981085,0
+BGH.US,D,20210816,000000,15.1502,15.2154,15.1011,15.1863,88290.018077713,0
+BGH.US,D,20210817,000000,15.1682,15.2486,15.122,15.2486,87298.613596452,0
+BGH.US,D,20210818,000000,15.2562,15.2647,15.2136,15.2307,75282.19876862,0
+BGH.US,D,20210819,000000,15.2307,15.2486,15.122,15.1599,55281.644970033,0
+BGH.US,D,20210820,000000,15.1559,15.1609,15.0833,15.1276,44967.652565195,0
+BGH.US,D,20210823,000000,15.1466,15.2363,15.1466,15.1645,51292.749671896,0
+BGH.US,D,20210824,000000,15.1918,15.2013,15.1276,15.174,32434.903279673,0
+BGH.US,D,20210825,000000,15.2013,15.2618,15.1645,15.2543,68257.722406728,0
+BGH.US,D,20210826,000000,15.2543,15.2543,15.1371,15.1645,51613.342583125,0
+BGH.US,D,20210827,000000,15.2013,15.2807,15.174,15.2807,26208.205977409,0
+BGH.US,D,20210830,000000,15.2713,15.345,15.2459,15.2903,26067.483676441,0
+BGH.US,D,20210831,000000,15.345,15.397,15.2997,15.3715,42946.753355796,0
+BGH.US,D,20210901,000000,15.415,15.4433,15.3715,15.4244,44029.151204602,0
+BGH.US,D,20210902,000000,15.397,15.4792,15.3629,15.4792,70311.42155094,0
+BGH.US,D,20210903,000000,15.4339,15.4602,15.3357,15.3357,34875.853267152,0
+BGH.US,D,20210907,000000,15.3536,15.4065,15.2997,15.3894,40193.674956392,0
+BGH.US,D,20210908,000000,15.3894,15.4792,15.3894,15.4602,75218.71502382,0
+BGH.US,D,20210909,000000,15.5058,15.5775,15.4602,15.5502,55979.966162809,0
+BGH.US,D,20210910,000000,15.5587,15.5955,15.4065,15.4065,144363.0937329,0
+BGH.US,D,20210913,000000,15.4518,15.4963,15.415,15.4339,49153.347472205,0
+BGH.US,D,20210914,000000,15.4339,15.4792,15.3801,15.397,55436.122082374,0
+BGH.US,D,20210915,000000,15.4602,15.4971,15.4339,15.4698,71422.387084904,0
+BGH.US,D,20210916,000000,15.4698,15.4877,15.3801,15.397,56283.630075425,0
+BGH.US,D,20210917,000000,15.4433,15.4877,15.397,15.4065,57984.994436012,0
+BGH.US,D,20210920,000000,15.3801,15.4101,15.1021,15.1825,75859.900846279,0
+BGH.US,D,20210921,000000,15.2515,15.3506,15.1825,15.3063,47613.866660857,0
+BGH.US,D,20210922,000000,15.3506,15.432,15.3063,15.3952,67463.11753434,0
+BGH.US,D,20210923,000000,15.4774,15.4774,15.3687,15.3772,26610.269694463,0
+BGH.US,D,20210924,000000,15.3772,15.4679,15.3602,15.3865,47648.782720495,0
+BGH.US,D,20210927,000000,15.3865,15.4585,15.3506,15.413,42288.638534723,0
+BGH.US,D,20210928,000000,15.413,15.413,15.278,15.2968,41458.059540284,0
+BGH.US,D,20210929,000000,15.3772,15.432,15.3687,15.413,43328.713886998,0
+BGH.US,D,20210930,000000,15.4499,15.5303,15.4225,15.4415,57389.305297323,0
+BGH.US,D,20211001,000000,15.5303,15.5661,15.4415,15.5132,46043.702039519,0
+BGH.US,D,20211004,000000,15.5132,15.5473,15.4858,15.5303,33356.475641656,0
+BGH.US,D,20211005,000000,15.5397,15.622,15.5303,15.5766,45929.431298884,0
+BGH.US,D,20211006,000000,15.5766,15.6304,15.4499,15.5397,41757.491203248,0
+BGH.US,D,20211007,000000,15.5766,15.6399,15.5492,15.5718,57690.853085113,0
+BGH.US,D,20211008,000000,15.6399,15.6399,15.569,15.6399,26843.043425389,0
+BGH.US,D,20211011,000000,15.6579,15.6579,15.5766,15.5851,34250.538380894,0
+BGH.US,D,20211012,000000,15.6579,15.6579,15.5397,15.5766,35841.864250495,0
+BGH.US,D,20211013,000000,15.622,15.622,15.5492,15.6125,49040.134793982,0
+BGH.US,D,20211014,000000,15.6484,15.6938,15.639,15.6399,79244.642506423,0
+BGH.US,D,20211015,000000,15.7118,15.7391,15.6484,15.6938,71830.799176437,0
+BGH.US,D,20211018,000000,15.7032,15.7484,15.6579,15.6749,52450.269952045,0
+BGH.US,D,20211019,000000,15.7298,15.7922,15.6995,15.7484,50323.564501314,0
+BGH.US,D,20211020,000000,15.7449,15.776,15.6616,15.6805,68735.966617538,0
+BGH.US,D,20211021,000000,15.6257,15.6569,15.5803,15.5897,60616.395657884,0
+BGH.US,D,20211022,000000,15.6447,15.6995,15.5625,15.6257,71331.393717361,0
+BGH.US,D,20211025,000000,15.5897,15.6352,15.5718,15.5897,63102.842329136,0
+BGH.US,D,20211026,000000,15.5993,15.7617,15.5993,15.6532,49421.03726277,0
+BGH.US,D,20211027,000000,15.6616,15.6805,15.6078,15.6352,45659.625383494,0
+BGH.US,D,20211028,000000,15.6616,15.7165,15.6437,15.6805,36016.444548688,0
+BGH.US,D,20211029,000000,15.6616,15.6711,15.5993,15.6352,33941.58415621,0
+BGH.US,D,20211101,000000,15.7079,15.7126,15.4717,15.5625,149566.6446815,0
+BGH.US,D,20211102,000000,15.5993,15.6522,15.535,15.5539,66327.81656487,0
+BGH.US,D,20211103,000000,15.5539,15.5993,15.535,15.5718,31042.493143772,0
+BGH.US,D,20211104,000000,15.5897,15.6172,15.5255,15.5539,71049.949115422,0
+BGH.US,D,20211105,000000,15.6447,15.6447,15.535,15.5803,48000.059441711,0
+BGH.US,D,20211108,000000,15.5803,15.6172,15.5803,15.5993,38331.485108986,0
+BGH.US,D,20211109,000000,15.6532,15.6532,15.5539,15.6447,72182.075897652,0
+BGH.US,D,20211110,000000,15.6532,15.6995,15.6134,15.6711,73452.808856025,0
+BGH.US,D,20211111,000000,15.6805,15.7165,15.535,15.6532,87209.736353734,0
+BGH.US,D,20211112,000000,15.6995,15.7449,15.6532,15.7258,81130.109726921,0
+BGH.US,D,20211115,000000,15.7449,15.7809,15.6995,15.7258,50025.190900764,0
+BGH.US,D,20211116,000000,15.7354,15.7893,15.6711,15.7893,49281.373024214,0
+BGH.US,D,20211117,000000,15.7711,15.7809,15.7089,15.7809,62261.682710564,0
+BGH.US,D,20211118,000000,15.777,15.777,15.6948,15.7222,66727.764157099,0
+BGH.US,D,20211119,000000,15.7222,15.7589,15.6484,15.6484,36480.933948127,0
+BGH.US,D,20211122,000000,15.7589,15.7589,15.4935,15.5208,55913.308230771,0
+BGH.US,D,20211123,000000,15.484,15.622,15.2194,15.347,240351.57392976,0
+BGH.US,D,20211124,000000,15.3564,15.448,15.2741,15.4396,52143.431852187,0
+BGH.US,D,20211126,000000,15.3564,15.3762,14.8714,15.2194,67189.079369295,0
+BGH.US,D,20211129,000000,15.4301,15.4301,15.2647,15.329,136384.24507421,0
+BGH.US,D,20211130,000000,15.347,15.3649,15.1276,15.1645,98310.927194065,0
+BGH.US,D,20211201,000000,15.3195,15.4234,15.0814,15.1276,162068.71015704,0
+BGH.US,D,20211202,000000,15.1276,15.21,15.0728,15.1825,135944.09111026,0
+BGH.US,D,20211203,000000,15.2194,15.2194,14.9083,15.0001,151815.02730976,0
+BGH.US,D,20211206,000000,15.0274,15.1173,15.0095,15.0908,85968.629142936,0
+BGH.US,D,20211207,000000,15.2552,15.3025,15.1371,15.2647,66529.906485811,0
+BGH.US,D,20211208,000000,15.329,15.329,15.1371,15.2013,64284.698044791,0
+BGH.US,D,20211209,000000,15.2013,15.2145,15.1645,15.1825,72112.243778375,0
+BGH.US,D,20211210,000000,15.2467,15.2467,15.1466,15.2013,89007.384393929,0
+BGH.US,D,20211213,000000,15.21,15.21,15.1276,15.1825,94085.025915348,0
+BGH.US,D,20211214,000000,15.1825,15.2467,15.1371,15.2277,87994.818664404,0
+BGH.US,D,20211215,000000,15.2194,15.3924,15.1918,15.3649,81987.140281693,0
+BGH.US,D,20211216,000000,15.4396,15.4396,15.327,15.3838,84052.47811245,0
+BGH.US,D,20211217,000000,15.347,15.3496,15.2372,15.3025,64552.387835357,0
+BGH.US,D,20211220,000000,15.21,15.3025,14.9906,15.0095,93330.627414667,0
+BGH.US,D,20211221,000000,15.0605,15.1986,15.0605,15.1795,95861.512707277,0
+BGH.US,D,20211222,000000,15.2543,15.327,15.1891,15.3177,66314.061753498,0
+BGH.US,D,20211223,000000,15.3366,15.4101,15.2817,15.3545,65683.456555171,0
+BGH.US,D,20211227,000000,15.4101,15.4744,15.3545,15.4744,100789.96742842,0
+BGH.US,D,20211228,000000,15.484,15.484,15.3639,15.4008,86397.144420321,0
+BGH.US,D,20211229,000000,15.4101,15.484,15.4101,15.4386,75808.055788028,0
+BGH.US,D,20211230,000000,15.4744,15.5388,15.4566,15.5294,72871.932591124,0
+BGH.US,D,20211231,000000,15.5483,16.0369,15.5294,15.9528,311221.65243492,0
+BGH.US,D,20220103,000000,15.9338,15.9338,15.7958,15.861,139535.15494101,0
+BGH.US,D,20220104,000000,15.9064,15.9064,15.7873,15.8705,85718.926413395,0
+BGH.US,D,20220105,000000,15.916,15.9528,15.7231,15.7231,73225.325437165,0
+BGH.US,D,20220106,000000,15.7504,16.0625,15.6862,16.0625,61085.117306975,0
+BGH.US,D,20220107,000000,15.916,15.9528,15.7779,15.7779,74703.438628542,0
+BGH.US,D,20220110,000000,15.7598,15.9254,15.6956,15.8054,56500.532870153,0
+BGH.US,D,20220111,000000,15.8432,15.9432,15.8432,15.8894,51644.026393111,0
+BGH.US,D,20220112,000000,15.8894,15.9545,15.7563,15.861,42029.413243465,0
+BGH.US,D,20220113,000000,15.8516,15.9254,15.7135,15.7504,52562.424567855,0
+BGH.US,D,20220114,000000,15.7421,15.7598,15.6768,15.6862,84763.496054188,0
+BGH.US,D,20220118,000000,15.6768,15.6862,15.4744,15.5114,72811.623033565,0
+BGH.US,D,20220119,000000,15.5388,15.6399,15.5208,15.5294,102105.13900815,0
+BGH.US,D,20220120,000000,15.5076,15.6039,15.3318,15.3318,80692.071887813,0
+BGH.US,D,20220121,000000,15.3413,15.3413,15.0445,15.0445,117876.61734079,0
+BGH.US,D,20220124,000000,14.7298,14.8412,14.5075,14.7117,194110.01421895,0
+BGH.US,D,20220125,000000,14.5162,14.915,14.4708,14.915,138684.47276072,0
+BGH.US,D,20220126,000000,14.9981,15.0814,14.8828,14.9329,61208.910609332,0
+BGH.US,D,20220127,000000,14.9981,15.1002,14.9614,14.9981,72008.553661871,0
+BGH.US,D,20220128,000000,14.9518,15.0322,14.8877,14.9887,73605.169843539,0
+BGH.US,D,20220131,000000,14.9981,15.0719,14.9518,15.0445,36005.863924555,0
+BGH.US,D,20220201,000000,15.0539,15.2297,15.036,15.1928,57762.801329217,0
+BGH.US,D,20220202,000000,15.1835,15.276,15.1655,15.1928,79379.01643291,0
+BGH.US,D,20220203,000000,15.0445,15.1835,14.9708,15.0171,60697.866463709,0
+BGH.US,D,20220204,000000,15.0171,15.0634,14.9054,14.9802,49122.66366222,0
+BGH.US,D,20220207,000000,14.9981,15.1655,14.9054,14.915,53324.229505431,0
+BGH.US,D,20220208,000000,14.9423,14.9887,14.8877,14.897,43967.78358463,0
+BGH.US,D,20220209,000000,15.0719,15.0719,14.9565,14.9802,62753.681732748,0
+BGH.US,D,20220210,000000,14.9708,14.9708,14.7203,14.8687,143226.73470099,0
+BGH.US,D,20220211,000000,14.8319,14.8782,14.6551,14.6834,92929.621760029,0
+BGH.US,D,20220214,000000,14.6834,14.7298,14.5444,14.6739,174020.58317766,0
+BGH.US,D,20220215,000000,14.7117,14.7978,14.6834,14.7203,60083.132201581,0
+BGH.US,D,20220216,000000,14.7354,14.8754,14.6749,14.8658,66863.196146,0
+BGH.US,D,20220217,000000,14.8847,14.8923,14.708,14.8007,85378.230316314,0
+BGH.US,D,20220218,000000,14.7175,14.9595,14.6607,14.6703,53390.887437467,0
+BGH.US,D,20220222,000000,14.5956,14.6607,14.4736,14.4839,61837.399682831,0
+BGH.US,D,20220223,000000,14.5208,14.5908,14.4839,14.5208,34583.828041082,0
+BGH.US,D,20220224,000000,14.2598,14.5398,14.0928,14.5398,143904.95270793,0
+BGH.US,D,20220225,000000,14.4746,14.6513,14.4746,14.6419,52665.056621943,0
+BGH.US,D,20220228,000000,14.5398,14.6985,14.5398,14.6703,85796.164969567,0
+BGH.US,D,20220301,000000,14.7911,14.8101,14.6144,14.7638,72286.824076568,0
+BGH.US,D,20220302,000000,14.7723,14.9216,14.726,14.8658,58097.14905182,0
+BGH.US,D,20220303,000000,14.8754,14.8847,14.7827,14.8101,43309.668763557,0
+BGH.US,D,20220304,000000,14.8007,14.8007,14.6797,14.6985,51372.104352893,0
+BGH.US,D,20220307,000000,14.6419,14.6797,14.3631,14.4472,82671.706663096,0
+BGH.US,D,20220308,000000,14.4934,14.5301,14.3631,14.3905,50351.07412406,0
+BGH.US,D,20220309,000000,14.4651,14.5494,14.4556,14.4746,27949.776709699,0
+BGH.US,D,20220310,000000,14.4472,14.4472,14.3159,14.3536,103209.75616764,0
+BGH.US,D,20220311,000000,14.3999,14.4187,14.3252,14.3347,91376.386137303,0
+BGH.US,D,20220314,000000,14.3159,14.3159,13.8733,13.9151,78666.94042876,0
+BGH.US,D,20220315,000000,13.8876,14.1391,13.8591,14.018,47246.719003442,0
+BGH.US,D,20220316,000000,14.0456,14.3159,14.0456,14.2136,65658.063057251,0
+BGH.US,D,20220317,000000,14.2136,14.8289,14.2136,14.7817,152748.23835828,0
+BGH.US,D,20220318,000000,14.6797,14.6985,14.4283,14.4746,81490.909009854,0
+BGH.US,D,20220321,000000,14.5021,14.5635,14.2884,14.2977,69305.204195893,0
+BGH.US,D,20220322,000000,14.19,14.3592,14.19,14.331,91692.746798881,0
+BGH.US,D,20220323,000000,14.2467,14.2844,14.19,14.19,73987.13037474,0
+BGH.US,D,20220324,000000,14.2658,14.2658,14.1533,14.2091,76417.499738087,0
+BGH.US,D,20220325,000000,14.2658,14.2751,14.0407,14.106,112938.64005791,0
+BGH.US,D,20220328,000000,14.106,14.1437,14.0775,14.106,47898.485450033,0
+BGH.US,D,20220329,000000,14.125,14.4064,14.125,14.4064,116759.30343234,0
+BGH.US,D,20220330,000000,14.3782,14.4766,14.3735,14.4064,55465.747829944,0
+BGH.US,D,20220331,000000,14.4255,14.5616,14.4255,14.5474,49681.320616442,0
+BGH.US,D,20220401,000000,14.6316,14.7345,14.5757,14.6882,76952.879319216,0
+BGH.US,D,20220404,000000,14.6882,14.8658,14.6787,14.8385,61700.909631515,0
+BGH.US,D,20220405,000000,14.8101,14.8289,14.5937,14.622,42413.489899493,0
+BGH.US,D,20220406,000000,14.5937,14.6551,14.416,14.4811,55259.425659351,0
+BGH.US,D,20220407,000000,14.5285,14.6031,14.4255,14.4717,42793.334305867,0
+BGH.US,D,20220408,000000,14.4349,14.5002,14.4064,14.4064,26225.134976023,0
+BGH.US,D,20220411,000000,14.331,14.416,14.1722,14.1722,46953.635714957,0
+BGH.US,D,20220412,000000,14.19,14.3782,14.19,14.2751,55131.400107345,0
+BGH.US,D,20220413,000000,14.2658,14.3782,14.2564,14.3498,50480.157738483,0
+BGH.US,D,20220414,000000,14.2844,14.3763,14.1722,14.1806,69486.132868569,0
+BGH.US,D,20220418,000000,14.1994,14.2186,14.0871,14.1437,50758.428153181,0
+BGH.US,D,20220419,000000,14.1533,14.2658,14.1533,14.2467,53800.357591415,0
+BGH.US,D,20220420,000000,14.2997,14.4038,14.2346,14.3848,55498.547764759,0
+BGH.US,D,20220421,000000,14.3848,14.4415,14.3139,14.3753,56284.688137841,0
+BGH.US,D,20220422,000000,14.3753,14.3848,14.2525,14.2903,45090.387805139,0
+BGH.US,D,20220425,000000,14.281,14.3564,14.2525,14.3187,28676.665587635,0
+BGH.US,D,20220426,000000,14.3187,14.3187,14.2053,14.2432,42991.191977154,0
+BGH.US,D,20220427,000000,14.3282,14.3282,14.0729,14.0824,51592.18133486,0
+BGH.US,D,20220428,000000,14.2053,14.2712,14.1125,14.2239,30640.429426718,0
+BGH.US,D,20220429,000000,14.2053,14.2053,14.0539,14.1296,46988.551774597,0
+BGH.US,D,20220502,000000,14.1958,14.1958,13.9784,13.9879,49373.424454172,0
+BGH.US,D,20220503,000000,13.9407,14.0922,13.9407,14.0256,61979.180046214,0
+BGH.US,D,20220504,000000,14.0162,14.2053,13.9595,14.2053,55873.101859065,0
+BGH.US,D,20220505,000000,14.1013,14.1107,13.8178,13.8837,50812.389336257,0
+BGH.US,D,20220506,000000,13.8743,13.8934,13.7354,13.7516,22653.116268726,0
+BGH.US,D,20220509,000000,13.6758,13.865,13.5153,13.5248,54648.923646879,0
+BGH.US,D,20220510,000000,13.6192,13.6758,13.4587,13.5721,65830.527230621,0
+BGH.US,D,20220511,000000,13.4775,13.5531,13.3736,13.3923,127088.10871096,0
+BGH.US,D,20220512,000000,13.3074,13.3264,13.1087,13.1939,77870.219431547,0
+BGH.US,D,20220513,000000,13.1561,13.2601,13.0994,13.1466,81427.425265058,0
+BGH.US,D,20220516,000000,13.0663,13.1373,13.0521,13.1087,60480.963668982,0
+BGH.US,D,20220517,000000,13.1939,13.2506,13.1373,13.2506,55645.618440207,0
+BGH.US,D,20220518,000000,13.2224,13.2224,13.0238,13.1466,47255.183502749,0
+BGH.US,D,20220519,000000,13.1049,13.2096,13.0897,13.1619,39538.782549355,0
+BGH.US,D,20220520,000000,13.0762,13.1714,13.0477,13.0667,54491.825949753,0
+BGH.US,D,20220523,000000,13.1429,13.1905,13.0856,13.1332,46972.779268322,0
+BGH.US,D,20220524,000000,13.1238,13.2191,13.0428,13.1429,85986.56204939,0
+BGH.US,D,20220525,000000,13.1143,13.3333,13.1143,13.2666,72163.318150349,0
+BGH.US,D,20220526,000000,13.2857,13.5036,13.2857,13.438,38189.533144855,0
+BGH.US,D,20220527,000000,13.5144,13.619,13.4856,13.619,61720.02275955,0
+BGH.US,D,20220531,000000,13.6001,13.7048,13.4476,13.5238,69378.719379346,0
+BGH.US,D,20220601,000000,13.5715,13.5953,13.4286,13.5144,58129.024344457,0
+BGH.US,D,20220602,000000,13.5524,13.6477,13.5286,13.5715,45242.380032044,0
+BGH.US,D,20220603,000000,13.5524,13.5715,13.4762,13.5428,28210.337549222,0
+BGH.US,D,20220606,000000,13.4476,13.5809,13.4476,13.5144,73252.16766978,0
+BGH.US,D,20220607,000000,13.4762,13.6001,13.4762,13.6001,26861.08814472,0
+BGH.US,D,20220608,000000,13.5428,13.5715,13.4667,13.5048,48872.228429992,0
+BGH.US,D,20220609,000000,13.4286,13.4952,13.3048,13.3142,59716.623643763,0
+BGH.US,D,20220610,000000,13.2096,13.2191,13.0762,13.0856,56313.575145714,0
+BGH.US,D,20220613,000000,12.9143,12.9143,12.5715,12.619,113308.59999067,0
+BGH.US,D,20220614,000000,12.5904,12.8571,12.5904,12.7429,108812.50197505,0
+BGH.US,D,20220615,000000,12.7143,12.8561,12.6953,12.7714,70085.369067464,0
+BGH.US,D,20220616,000000,12.6477,12.6667,12.3811,12.4,72160.168151739,0
+BGH.US,D,20220617,000000,12.4381,12.5334,12.4286,12.4762,71493.418446013,0
+BGH.US,D,20220621,000000,12.5204,12.6163,12.434,12.4628,56467.187513322,0
+BGH.US,D,20220622,000000,12.3764,12.5444,12.3764,12.4819,47717.517810103,0
+BGH.US,D,20220623,000000,12.4628,12.5588,12.4628,12.5395,21243.543975307,0
+BGH.US,D,20220624,000000,12.5588,12.6547,12.5502,12.5972,79469.830658814,0
+BGH.US,D,20220627,000000,12.5779,12.5779,12.4819,12.5395,49533.899664931,0
+BGH.US,D,20220628,000000,12.5395,12.6163,12.4052,12.4628,45512.655203065,0
+BGH.US,D,20220629,000000,12.4628,12.5108,12.4052,12.434,49523.48463136,0
+BGH.US,D,20220630,000000,12.3474,12.4915,12.3013,12.4915,63624.398583494,0
+BGH.US,D,20220701,000000,12.5108,12.5588,12.4532,12.5299,65228.313753468,0
+BGH.US,D,20220705,000000,12.4819,12.4819,12.3668,12.4243,100222.82655291,0
+BGH.US,D,20220706,000000,12.4628,12.4628,12.3619,12.3764,28599.682186691,0
+BGH.US,D,20220707,000000,12.3764,12.4724,12.3571,12.4628,79769.783625667,0
+BGH.US,D,20220708,000000,12.4052,12.434,12.2899,12.4052,62481.869400726,0
+BGH.US,D,20220711,000000,12.3764,12.4243,12.2899,12.3474,51173.225949048,0
+BGH.US,D,20220712,000000,12.3474,12.4532,12.3379,12.3954,55760.006733832,0
+BGH.US,D,20220713,000000,12.2899,12.3764,12.2803,12.3474,51089.905680478,0
+BGH.US,D,20220714,000000,12.2131,12.3052,12.1939,12.2803,51229.467130333,0
+BGH.US,D,20220715,000000,12.3092,12.3284,12.2516,12.3092,55123.648182628,0
+BGH.US,D,20220718,000000,12.3764,12.3764,12.2035,12.2611,52013.719158249,0
+BGH.US,D,20220719,000000,12.3474,12.4532,12.3092,12.434,71677.302540795,0
+BGH.US,D,20220720,000000,12.4591,12.5754,12.3914,12.4882,98695.912663848,0
+BGH.US,D,20220721,000000,12.5075,12.6722,12.5075,12.6624,43839.599491902,0
+BGH.US,D,20220722,000000,12.7205,12.7786,12.6334,12.6722,84586.461922568,0
+BGH.US,D,20220725,000000,12.7205,12.827,12.7107,12.7592,65586.89186002,0
+BGH.US,D,20220726,000000,12.7495,12.7641,12.6624,12.7205,79420.537392432,0
+BGH.US,D,20220727,000000,12.7592,12.9431,12.7399,12.9044,25448.453654157,0
+BGH.US,D,20220728,000000,12.9239,13.0206,12.8754,12.9528,95121.807709984,0
+BGH.US,D,20220729,000000,12.9722,13.069,12.9722,13.011,53409.110559125,0
+BGH.US,D,20220801,000000,13.0496,13.2916,12.9626,13.253,87420.954406211,0
+BGH.US,D,20220802,000000,13.253,13.3788,13.2336,13.282,51375.176266017,0
+BGH.US,D,20220803,000000,13.3498,13.524,13.34,13.466,45003.766047684,0
+BGH.US,D,20220804,000000,13.5434,13.6111,13.5434,13.5821,51250.185890462,0
+BGH.US,D,20220805,000000,13.5434,13.56,13.4514,13.5047,42843.808400709,0
+BGH.US,D,20220808,000000,13.5434,13.6402,13.4949,13.5627,43563.794283034,0
+BGH.US,D,20220809,000000,13.5627,13.6208,13.5202,13.5627,47530.430994837,0
+BGH.US,D,20220810,000000,13.6304,13.7757,13.6304,13.6983,48620.223112272,0
+BGH.US,D,20220811,000000,13.7757,13.8819,13.6983,13.708,70666.046212088,0
+BGH.US,D,20220812,000000,13.7951,13.9112,13.7902,13.8628,53064.095803464,0
+BGH.US,D,20220815,000000,13.9112,13.9499,13.8579,13.9016,51288.406087945,0
+BGH.US,D,20220816,000000,13.9403,13.9499,13.824,13.9209,66646.727606456,0
+BGH.US,D,20220817,000000,13.9209,13.979,13.8048,13.8532,230151.69946262,0
+BGH.US,D,20220818,000000,13.9016,13.9306,13.8532,13.9306,36965.128836421,0
+BGH.US,D,20220819,000000,13.8628,13.8628,13.6983,13.708,61454.97861856,0
+BGH.US,D,20220822,000000,13.626,13.6748,13.5577,13.6358,132900.53185715,0
+BGH.US,D,20220823,000000,13.6552,13.8211,13.6437,13.7333,49769.520616484,0
+BGH.US,D,20220824,000000,13.7723,13.9029,13.7333,13.8797,67885.609716956,0
+BGH.US,D,20220825,000000,13.9479,13.9772,13.8406,13.9772,46943.943844503,0
+BGH.US,D,20220826,000000,14.0063,14.0454,13.7431,13.7528,47629.833126236,0
+BGH.US,D,20220829,000000,13.7235,13.7235,13.6163,13.6455,56939.062839438,0
+BGH.US,D,20220830,000000,13.6163,13.6748,13.3334,13.4212,71879.966430901,0
+BGH.US,D,20220831,000000,13.4504,13.5721,13.3041,13.4017,51534.99347619,0
+BGH.US,D,20220901,000000,13.3432,13.4088,13.2261,13.2358,74152.935844357,0
+BGH.US,D,20220902,000000,13.3236,13.4444,13.187,13.2553,42168.350011453,0
+BGH.US,D,20220906,000000,13.2358,13.2358,13.109,13.1188,56144.497528014,0
+BGH.US,D,20220907,000000,13.1188,13.2944,13.1188,13.2553,41067.236276653,0
+BGH.US,D,20220908,000000,13.2164,13.3724,13.2164,13.3432,60646.350795708,0
+BGH.US,D,20220909,000000,13.4114,13.4797,13.2652,13.3236,46653.799350138,0
+BGH.US,D,20220912,000000,13.3724,13.4407,13.3041,13.3041,38472.339756377,0
+BGH.US,D,20220913,000000,13.2164,13.2553,13.1286,13.1773,41651.626247636,0
+BGH.US,D,20220914,000000,13.2066,13.3041,13.1969,13.2652,36397.242736605,0
+BGH.US,D,20220915,000000,13.2066,13.2164,13.031,13.031,45254.339156468,0
+BGH.US,D,20220916,000000,12.9822,13.0505,12.8847,13.0505,62634.301942614,0
+BGH.US,D,20220919,000000,12.9432,13.0305,12.9432,12.9725,34258.580491921,0
+BGH.US,D,20220920,000000,12.9238,12.9319,12.8165,12.8359,30047.896964154,0
+BGH.US,D,20220921,000000,12.9009,12.9402,12.8123,12.8221,29388.904954176,0
+BGH.US,D,20220922,000000,12.8123,12.8419,12.6846,12.7534,46415.30978298,0
+BGH.US,D,20220923,000000,12.7534,12.7534,12.3326,12.3994,190424.80861096,0
+BGH.US,D,20220926,000000,12.2322,12.4387,11.711,12.1191,128257.37934445,0
+BGH.US,D,20220927,000000,12.1831,12.242,12.1142,12.1241,51615.166902182,0
+BGH.US,D,20220928,000000,12.1241,12.2912,12.0356,12.2912,51475.839613833,0
+BGH.US,D,20220929,000000,12.242,12.242,11.9864,12.0158,48815.400297613,0
+BGH.US,D,20220930,000000,12.0158,12.0945,11.947,12.0158,121943.92090595,0
+BGH.US,D,20221003,000000,12.1437,12.2027,12.0749,12.1831,58935.442971812,0
+BGH.US,D,20221004,000000,12.36,12.5075,12.2814,12.4583,61796.228826753,0
+BGH.US,D,20221005,000000,12.3895,12.3895,12.2224,12.301,53498.627763666,0
+BGH.US,D,20221006,000000,12.301,12.3056,12.2027,12.2224,56277.037630604,0
+BGH.US,D,20221007,000000,12.1929,12.2224,12.0749,12.1437,70143.662277645,0
+BGH.US,D,20221010,000000,12.1535,12.1626,11.9274,11.9274,81854.273411541,0
+BGH.US,D,20221011,000000,11.9766,12.0552,11.9373,11.9668,56544.505344735,0
+BGH.US,D,20221012,000000,11.9077,12.006,11.8782,11.8782,52161.289193012,0
+BGH.US,D,20221013,000000,11.7995,11.9274,11.711,11.9176,83724.513435443,0
+BGH.US,D,20221014,000000,11.9372,11.947,11.7799,11.7897,44501.339296312,0
+BGH.US,D,20221017,000000,11.9569,12.1241,11.947,11.9766,74682.477517817,0
+BGH.US,D,20221018,000000,12.1044,12.1929,12.065,12.1633,92068.895923817,0
+BGH.US,D,20221019,000000,12.1535,12.1929,12.0404,12.065,63547.48131243,0
+BGH.US,D,20221020,000000,12.1008,12.1702,12.0039,12.0214,43636.990095518,0
+BGH.US,D,20221021,000000,12.0512,12.19,12.0214,12.1702,37853.944598825,0
+BGH.US,D,20221024,000000,12.2297,12.319,12.1705,12.2297,53241.120395641,0
+BGH.US,D,20221025,000000,12.283,12.3487,12.2595,12.3487,36538.241256219,0
+BGH.US,D,20221026,000000,12.319,12.3983,12.2991,12.3388,43988.852522008,0
+BGH.US,D,20221027,000000,12.3388,12.4181,12.2919,12.309,56334.283503008,0
+BGH.US,D,20221028,000000,12.2595,12.438,12.2595,12.4181,45004.111729674,0
+BGH.US,D,20221031,000000,12.4281,12.4975,12.3388,12.4876,41842.39090024,0
+BGH.US,D,20221101,000000,12.6661,12.6959,12.5868,12.676,89634.180593365,0
+BGH.US,D,20221102,000000,12.7058,12.7256,12.6066,12.6165,70879.610800915,0
+BGH.US,D,20221103,000000,12.5669,12.5967,12.4579,12.5669,52848.929897347,0
+BGH.US,D,20221104,000000,12.6463,12.7455,12.5967,12.6364,47469.165118693,0
+BGH.US,D,20221107,000000,12.676,12.6847,12.6364,12.6562,45188.612658177,0
+BGH.US,D,20221108,000000,12.7058,12.7752,12.6959,12.7157,36496.90498262,0
+BGH.US,D,20221109,000000,12.7455,12.7455,12.5768,12.5868,51183.380531842,0
+BGH.US,D,20221110,000000,12.9042,12.9042,12.7851,12.8447,56439.136489698,0
+BGH.US,D,20221111,000000,12.924,12.924,12.805,12.805,39523.52677151,0
+BGH.US,D,20221114,000000,12.805,12.8645,12.7159,12.7256,29486.87790129,0
+BGH.US,D,20221115,000000,12.8843,12.9339,12.8347,12.8645,44036.238006378,0
+BGH.US,D,20221116,000000,12.8744,13.0033,12.8744,12.9538,70860.454966808,0
+BGH.US,D,20221117,000000,12.9042,12.9835,12.8745,12.924,53138.283812541,0
+BGH.US,D,20221118,000000,13.02,13.11,12.96,12.97,47512,0
+BGH.US,D,20221121,000000,12.96,13.02,12.9185,12.99,53983,0
+BGH.US,D,20221122,000000,13.05,13.15,13.02,13.15,63884,0
+BGH.US,D,20221123,000000,13.18,13.23,13.09,13.12,33924,0
+BGH.US,D,20221125,000000,13.14,13.1853,13.12,13.12,18227,0
+BGH.US,D,20221128,000000,13.13,13.19,13.05,13.16,81495,0
+BGH.US,D,20221129,000000,13.19,13.26,13.16,13.24,31517,0
+BGH.US,D,20221130,000000,13.28,13.62,13.265,13.62,100122,0
+BGH.US,D,20221201,000000,13.7,13.75,13.5,13.51,67900,0
+BGH.US,D,20221202,000000,13.48,13.48,13.26,13.37,131985,0
+BGH.US,D,20221205,000000,13.38,13.38,13.23,13.27,57127,0
+BGH.US,D,20221206,000000,13.28,13.28,13.15,13.15,57592,0
+BGH.US,D,20221207,000000,13.16,13.36,13.16,13.19,64529,0
+BGH.US,D,20221208,000000,13.22,13.315,13,13.08,80871,0
+BGH.US,D,20221209,000000,13.08,13.08,12.87,12.92,86601,0
+BGH.US,D,20221212,000000,12.97,13,12.92,12.99,132745,0
+BGH.US,D,20221213,000000,13.19,13.19,12.92,13.02,117701,0
+BGH.US,D,20221214,000000,13.04,13.05,12.905,13,88196,0
+BGH.US,D,20221215,000000,12.91,13,12.91,12.94,48789,0
+BGH.US,D,20221216,000000,12.9,13.01,12.88,12.97,112890,0
+BGH.US,D,20221219,000000,12.97,13.04,12.95,13,109387,0
+BGH.US,D,20221220,000000,12.92,13.0255,12.8701,12.98,268468,0
+BGH.US,D,20221221,000000,13.02,13.04,12.95,13,87963,0
+BGH.US,D,20221222,000000,12.92,13.08,12.765,12.77,125655,0
+BGH.US,D,20221223,000000,12.82,12.97,12.805,12.97,87345,0
+BGH.US,D,20221227,000000,12.96,12.96,12.71,12.75,63545,0
+BGH.US,D,20221228,000000,12.8,12.8,12.61,12.64,134934,0
+BGH.US,D,20221229,000000,12.71,12.8,12.62,12.73,51854,0
+BGH.US,D,20221230,000000,12.73,12.73,12.6301,12.68,142433,0
+BGH.US,D,20230103,000000,12.85,12.88,12.69,12.77,59919,0
+BGH.US,D,20230104,000000,12.86,13.04,12.86,12.92,88755,0
+BGH.US,D,20230105,000000,12.85,12.9699,12.79,12.8,67422,0
+BGH.US,D,20230106,000000,12.9,13.1,12.9,13.1,29585,0
+BGH.US,D,20230109,000000,13.16,13.24,13.125,13.17,66903,0
+BGH.US,D,20230110,000000,13.18,13.28,13.1,13.25,46666,0
+BGH.US,D,20230111,000000,13.29,13.345,13.29,13.34,67126,0
+BGH.US,D,20230112,000000,13.4,13.49,13.3727,13.48,57957,0
+BGH.US,D,20230113,000000,13.49,13.6432,13.38,13.62,85437,0
+BGH.US,D,20230117,000000,13.63,13.66,13.44,13.53,85037,0
+BGH.US,D,20230118,000000,13.66,13.75,13.55,13.64,73619,0
+BGH.US,D,20230119,000000,13.64,13.67,13.58,13.64,50390,0
+BGH.US,D,20230120,000000,13.57,13.6,13.56,13.58,47254,0
+BGH.US,D,20230123,000000,13.59,13.64,13.58,13.64,64757,0
+BGH.US,D,20230124,000000,13.66,13.71,13.57,13.6,49793,0
+BGH.US,D,20230125,000000,13.59,13.59,13.46,13.53,41516,0
+BGH.US,D,20230126,000000,13.58,13.63,13.46,13.51,77434,0
+BGH.US,D,20230127,000000,13.49,13.58,13.48,13.51,84682,0
+BGH.US,D,20230130,000000,13.51,13.62,13.495,13.6,42478,0
+BGH.US,D,20230131,000000,13.7,13.7,13.61,13.7,44847,0
+BGH.US,D,20230201,000000,13.82,13.82,13.66,13.77,63374,0
+BGH.US,D,20230202,000000,13.91,14.01,13.8489,13.92,85400,0
+BGH.US,D,20230203,000000,14.01,14.06,13.8,13.85,118861,0
+BGH.US,D,20230206,000000,13.85,13.9,13.68,13.75,59897,0
+BGH.US,D,20230207,000000,13.75,13.84,13.7,13.84,39280,0
+BGH.US,D,20230208,000000,13.84,13.85,13.72,13.75,42190,0
+BGH.US,D,20230209,000000,13.83,13.8381,13.65,13.66,40644,0
+BGH.US,D,20230210,000000,13.65,13.7,13.6,13.62,61190,0
+BGH.US,D,20230213,000000,13.67,13.7375,13.64,13.65,69596,0
+BGH.US,D,20230214,000000,13.72,13.7256,13.63,13.64,40118,0
+BGH.US,D,20230215,000000,13.69,13.72,13.6,13.68,92925,0
+BGH.US,D,20230216,000000,13.58,13.58,13.505,13.53,60145,0
+BGH.US,D,20230217,000000,13.55,13.6,13.4801,13.54,42366,0
+BGH.US,D,20230221,000000,13.54,13.54,13.2,13.21,96348,0
+BGH.US,D,20230222,000000,13.32,13.4,13.32,13.4,47691,0
+BGH.US,D,20230223,000000,13.4,13.505,13.37,13.49,32103,0
+BGH.US,D,20230224,000000,13.47,13.52,13.4201,13.5,32785,0
+BGH.US,D,20230227,000000,13.55,13.6,13.44,13.54,68128,0
+BGH.US,D,20230228,000000,13.58,13.65,13.5465,13.59,53782,0
+BGH.US,D,20230301,000000,13.62,13.64,13.46,13.5,54568,0
+BGH.US,D,20230302,000000,13.5,13.51,13.37,13.48,71561,0
+BGH.US,D,20230303,000000,13.48,13.635,13.48,13.59,42180,0
+BGH.US,D,20230306,000000,13.64,13.78,13.55,13.67,59463,0
+BGH.US,D,20230307,000000,13.69,13.71,13.53,13.55,46920,0
+BGH.US,D,20230308,000000,13.6,13.655,13.45,13.5,32345,0
+BGH.US,D,20230309,000000,13.57,13.57,13.32,13.35,48700,0
+BGH.US,D,20230310,000000,13.41,13.45,13.18,13.25,52540,0
+BGH.US,D,20230313,000000,13.22,13.22,12.73,12.82,75007,0
+BGH.US,D,20230314,000000,12.93,13.17,12.9,12.97,44696,0
+BGH.US,D,20230315,000000,12.98,12.98,12.41,12.43,315716,0
+BGH.US,D,20230316,000000,12.42,12.69,12.42,12.68,82191,0
+BGH.US,D,20230317,000000,12.68,12.68,12.43,12.48,73776,0
+BGH.US,D,20230320,000000,12.54,12.56,12.45,12.49,31184,0
+BGH.US,D,20230321,000000,12.62,12.84,12.611,12.8,91925,0
+BGH.US,D,20230322,000000,12.78,12.78,12.55,12.55,97679,0
+BGH.US,D,20230323,000000,12.58,12.65,12.49,12.63,81688,0
+BGH.US,D,20230324,000000,12.68,12.68,12.5101,12.57,52235,0
+BGH.US,D,20230327,000000,12.66,12.675,12.51,12.57,51866,0
+BGH.US,D,20230328,000000,12.6,12.64,12.55,12.64,31786,0
+BGH.US,D,20230329,000000,12.76,12.8,12.65,12.8,38563,0
+BGH.US,D,20230330,000000,12.87,12.92,12.8,12.88,60932,0
+BGH.US,D,20230331,000000,12.87,12.98,12.87,12.9,39172,0
+BGH.US,D,20230403,000000,13.03,13.17,13.03,13.15,100125,0
+BGH.US,D,20230404,000000,13.14,13.21,13.04,13.05,54870,0
+BGH.US,D,20230405,000000,13.04,13.085,12.88,12.93,58490,0
+BGH.US,D,20230406,000000,12.99,12.99,12.9,12.96,54606,0
+BGH.US,D,20230410,000000,12.99,13.01,12.89,13.01,63295,0
+BGH.US,D,20230411,000000,13.05,13.199,13.02,13.16,167066,0
+BGH.US,D,20230412,000000,13.2,13.25,13.12,13.25,112604,0
+BGH.US,D,20230413,000000,13.3,13.49,13.3,13.49,102555,0
+BGH.US,D,20230414,000000,13.5,13.52,13.3861,13.42,86114,0
+BGH.US,D,20230417,000000,13.41,13.46,13.31,13.37,93580,0
+BGH.US,D,20230418,000000,13.41,13.46,13.375,13.38,55402,0
+BGH.US,D,20230419,000000,13.24,13.335,13.146,13.26,110018,0
+BGH.US,D,20230420,000000,13.26,13.3219,13.22,13.22,45701,0
+BGH.US,D,20230421,000000,13.29,13.29,13.1758,13.23,53020,0
+BGH.US,D,20230424,000000,13.32,13.3411,13.26,13.29,48368,0
+BGH.US,D,20230425,000000,13.38,13.38,13.1,13.15,50496,0
+BGH.US,D,20230426,000000,12.96,13.1066,12.93,12.96,206321,0
+BGH.US,D,20230427,000000,12.96,13.15,12.96,13.08,65025,0
+BGH.US,D,20230428,000000,13.16,13.16,13.08,13.11,48481,0
+BGH.US,D,20230501,000000,13.15,13.79,13.11,13.19,66583,0
+BGH.US,D,20230502,000000,13.15,13.16,12.97,12.97,62048,0
+BGH.US,D,20230503,000000,12.97,13.12,12.97,12.97,56681,0
+BGH.US,D,20230504,000000,13,13,12.84,12.92,75611,0
+BGH.US,D,20230505,000000,13,13.11,12.98,13.08,46998,0
+BGH.US,D,20230508,000000,13.1,13.12,12.97,13.07,50554,0
+BGH.US,D,20230509,000000,13.15,13.19,13.0701,13.17,47028,0
+BGH.US,D,20230510,000000,13.3,13.3,13.14,13.2,38889,0
+BGH.US,D,20230511,000000,13.27,13.27,13.0999,13.18,52350,0
+BGH.US,D,20230512,000000,13.16,13.17,13.06,13.12,25273,0
+BGH.US,D,20230515,000000,13.19,13.21,13.1,13.12,45534,0
+BGH.US,D,20230516,000000,13.15,13.265,13.0803,13.11,35492,0
+BGH.US,D,20230517,000000,13.12,13.18,13.0301,13.14,37692,0
+BGH.US,D,20230518,000000,13.12,13.1599,13,13.02,53096,0
+BGH.US,D,20230519,000000,12.95,13.01,12.76,12.77,49657,0
+BGH.US,D,20230522,000000,12.86,12.96,12.8376,12.84,43014,0
+BGH.US,D,20230523,000000,12.77,12.8736,12.695,12.7,52277,0
+BGH.US,D,20230524,000000,12.8,12.8,12.58,12.61,56599,0
+BGH.US,D,20230525,000000,12.58,12.62,12.47,12.5,72850,0
+BGH.US,D,20230526,000000,12.55,12.59,12.51,12.55,74646,0
+BGH.US,D,20230530,000000,12.58,12.7,12.55,12.6,113211,0
+BGH.US,D,20230531,000000,12.6,12.74,12.585,12.72,58685,0
+BGH.US,D,20230601,000000,12.83,12.8518,12.7,12.79,106052,0
+BGH.US,D,20230602,000000,12.91,12.98,12.8,12.91,54004,0
+BGH.US,D,20230605,000000,12.95,12.95,12.85,12.87,19206,0
+BGH.US,D,20230606,000000,12.9,12.92,12.79,12.92,69048,0
+BGH.US,D,20230607,000000,12.95,13.03,12.9322,13.01,54444,0
+BGH.US,D,20230608,000000,13.02,13.05,13.01,13.02,22995,0
+BGH.US,D,20230609,000000,13.02,13.04,12.9423,12.95,23866,0
+BGH.US,D,20230612,000000,12.98,13.03,12.9573,13.01,14967,0
+BGH.US,D,20230613,000000,13.04,13.2003,13.0237,13.16,67055,0
+BGH.US,D,20230614,000000,13.15,13.41,13.12,13.4,313088,0
+BGH.US,D,20230615,000000,13.34,13.3999,13.13,13.31,91128,0
+BGH.US,D,20230616,000000,13.29,13.36,13.21,13.29,46683,0
+BGH.US,D,20230620,000000,13.31,13.44,13.31,13.38,64600,0
+BGH.US,D,20230621,000000,13.25,13.3,13.19,13.2,45403,0
+BGH.US,D,20230622,000000,13.2,13.29,13.07,13.09,68351,0
+BGH.US,D,20230623,000000,13.16,13.17,13.07,13.1,44971,0
+BGH.US,D,20230626,000000,13.07,13.1495,13.03,13.07,54744,0
+BGH.US,D,20230627,000000,13.09,13.09,13,13.02,60790,0
+BGH.US,D,20230628,000000,13.05,13.12,13.0227,13.12,41190,0
+BGH.US,D,20230629,000000,13.17,13.17,12.97,12.99,86304,0
+BGH.US,D,20230630,000000,13.09,13.1,13,13.04,80639,0
+BGH.US,D,20230703,000000,13.17,13.2156,13.08,13.13,38823,0
+BGH.US,D,20230705,000000,13.14,13.27,13.08,13.27,91534,0
+BGH.US,D,20230706,000000,13.2,13.2036,13.08,13.13,64773,0
+BGH.US,D,20230707,000000,13.14,13.22,13.11,13.19,33791,0
+BGH.US,D,20230710,000000,13.22,13.26,13.16,13.2,95376,0
+BGH.US,D,20230711,000000,13.26,13.34,13.24,13.34,102774,0
+BGH.US,D,20230712,000000,13.4,13.51,13.3322,13.47,52317,0
+BGH.US,D,20230713,000000,13.54,13.55,13.43,13.44,45210,0
+BGH.US,D,20230714,000000,13.44,13.5,13.38,13.42,47489,0
+BGH.US,D,20230717,000000,13.45,13.51,13.42,13.49,36888,0
+BGH.US,D,20230718,000000,13.5,13.55,13.43,13.55,46187,0
+BGH.US,D,20230719,000000,13.58,13.6,13.51,13.53,43236,0
+BGH.US,D,20230720,000000,13.41,13.51,13.38,13.39,30769,0
+BGH.US,D,20230721,000000,13.42,13.48,13.42,13.45,35262,0
+BGH.US,D,20230724,000000,13.4,13.4,13.2901,13.35,49388,0
+BGH.US,D,20230725,000000,13.33,13.375,13.26,13.34,111197,0
+BGH.US,D,20230726,000000,13.23,13.36,13.23,13.35,105555,0
+BGH.US,D,20230727,000000,13.3,13.3746,13.24,13.24,70656,0
+BGH.US,D,20230728,000000,13.3,13.43,13.2968,13.35,83900,0
+BGH.US,D,20230731,000000,13.28,13.42,13.28,13.38,86405,0
+BGH.US,D,20230801,000000,13.37,13.407,13.29,13.31,95631,0
+BGH.US,D,20230802,000000,13.24,13.34,13.24,13.26,90293,0
+BGH.US,D,20230803,000000,13.26,13.26,13.13,13.15,136205,0
+BGH.US,D,20230804,000000,13.26,13.26,13.15,13.19,84380,0
+BGH.US,D,20230807,000000,13.23,13.36,13.19,13.35,91950,0
+BGH.US,D,20230808,000000,13.36,13.395,13.3,13.36,50723,0
+BGH.US,D,20230809,000000,13.38,13.415,13.35,13.4,31896,0
+BGH.US,D,20230810,000000,13.49,13.4995,13.44,13.46,72061,0
+BGH.US,D,20230811,000000,13.51,13.53,13.45,13.51,45533,0
+BGH.US,D,20230814,000000,13.5,13.57,13.47,13.54,36727,0
+BGH.US,D,20230815,000000,13.57,13.5701,13.46,13.47,43559,0
+BGH.US,D,20230816,000000,13.41,13.48,13.4,13.43,67377,0
+BGH.US,D,20230817,000000,13.39,13.4339,13.25,13.27,84837,0
+BGH.US,D,20230818,000000,13.26,13.35,13.24,13.32,55589,0
+BGH.US,D,20230821,000000,13.41,13.44,13.3,13.33,52193,0
+BGH.US,D,20230822,000000,13.25,13.25,13.1372,13.16,50272,0
+BGH.US,D,20230823,000000,13.2,13.2799,13.15,13.18,57960,0
+BGH.US,D,20230824,000000,13.24,13.24,13.06,13.11,41386,0
+BGH.US,D,20230825,000000,13.15,13.19,13.13,13.15,26870,0
+BGH.US,D,20230828,000000,13.18,13.22,13.11,13.13,43954,0
+BGH.US,D,20230829,000000,13.1,13.21,13.1,13.2,54294,0
+BGH.US,D,20230830,000000,13.22,13.28,13.1958,13.28,63577,0
+BGH.US,D,20230831,000000,13.3,13.3499,13.17,13.19,65806,0
+BGH.US,D,20230901,000000,13.31,13.3127,13.2305,13.28,44187,0
+BGH.US,D,20230905,000000,13.31,13.45,13.29,13.44,48713,0
+BGH.US,D,20230906,000000,13.44,13.44,13.28,13.38,20293,0
+BGH.US,D,20230907,000000,13.4,13.4,13.21,13.28,60211,0
+BGH.US,D,20230908,000000,13.31,13.31,13.24,13.25,36947,0
+BGH.US,D,20230911,000000,13.29,13.31,13.25,13.31,37078,0
+BGH.US,D,20230912,000000,13.3,13.3763,13.2577,13.31,30930,0
+BGH.US,D,20230913,000000,13.33,13.3886,13.2,13.21,92148,0
+BGH.US,D,20230914,000000,13.21,13.27,13.13,13.15,149697,0
+BGH.US,D,20230915,000000,13.14,13.17,13.08,13.13,49204,0
+BGH.US,D,20230918,000000,13.11,13.26,13.11,13.22,53837,0
+BGH.US,D,20230919,000000,13.25,13.25,13.18,13.21,52720,0
+BGH.US,D,20230920,000000,13.16,13.35,13.075,13.09,56699,0
+BGH.US,D,20230921,000000,13.1,13.1,12.95,12.97,59212,0
+BGH.US,D,20230922,000000,13,13.04,12.96,12.99,45600,0
+BGH.US,D,20230925,000000,13.02,13.02,12.91,12.92,51242,0
+BGH.US,D,20230926,000000,12.98,12.98,12.75,12.78,74738,0
+BGH.US,D,20230927,000000,12.84,12.845,12.69,12.7,74206,0
+BGH.US,D,20230928,000000,12.75,12.75,12.69,12.73,70857,0
+BGH.US,D,20230929,000000,12.73,12.82,12.69,12.7,119536,0
+BGH.US,D,20231002,000000,12.68,12.75,12.54,12.57,97846,0
+BGH.US,D,20231003,000000,12.5,12.555,12.41,12.42,70416,0
+BGH.US,D,20231004,000000,12.32,12.52,12.32,12.45,111233,0
+BGH.US,D,20231005,000000,12.48,12.52,12.46,12.48,57429,0
+BGH.US,D,20231006,000000,12.44,12.5,12.39,12.485,71713,0
+BGH.US,D,20231009,000000,12.5,12.59,12.475,12.55,50837,0
+BGH.US,D,20231010,000000,12.46,12.57,12.45,12.54,62229,0
+BGH.US,D,20231011,000000,12.54,12.6,12.54,12.57,51394,0
+BGH.US,D,20231012,000000,12.56,12.5644,12.4001,12.45,83462,0
+BGH.US,D,20231013,000000,12.56,12.56,12.41,12.45,118951,0
+BGH.US,D,20231016,000000,12.52,12.52,12.31,12.35,54263,0
+BGH.US,D,20231017,000000,12.36,12.376,12.31,12.35,47011,0
+BGH.US,D,20231018,000000,12.38,12.38,12.25,12.32,86441,0
+BGH.US,D,20231019,000000,12.32,12.35,12.21,12.21,46017,0
+BGH.US,D,20231020,000000,12.11,12.17,12.08,12.08,38538,0
+BGH.US,D,20231023,000000,12.05,12.18,12.04,12.05,120194,0
+BGH.US,D,20231024,000000,12.1,12.18,12.06,12.11,130725,0
+BGH.US,D,20231025,000000,12.1,12.1,11.92,11.95,81681,0
+BGH.US,D,20231026,000000,11.98,12.04,11.96,12.04,84805,0
+BGH.US,D,20231027,000000,12.04,12.0525,12,12,45442,0
+BGH.US,D,20231030,000000,12.04,12.08,12.02,12.05,60576,0
+BGH.US,D,20231031,000000,12.08,12.14,12.05,12.1,114162,0
+BGH.US,D,20231101,000000,12.15,12.3,12.1101,12.3,102981,0
+BGH.US,D,20231102,000000,12.36,12.53,12.36,12.49,114811,0
+BGH.US,D,20231103,000000,12.55,12.7,12.5388,12.69,120184,0
+BGH.US,D,20231106,000000,12.73,12.73,12.46,12.52,60594,0
+BGH.US,D,20231107,000000,12.58,12.62,12.55,12.6,40237,0
+BGH.US,D,20231108,000000,12.62,12.73,12.61,12.67,67380,0
+BGH.US,D,20231109,000000,12.67,12.75,12.5725,12.59,37919,0
+BGH.US,D,20231110,000000,12.63,12.71,12.63,12.69,37546,0
+BGH.US,D,20231113,000000,12.69,12.69,12.6006,12.62,26291,0
+BGH.US,D,20231114,000000,12.75,12.88,12.725,12.85,63409,0
+BGH.US,D,20231115,000000,12.91,12.9151,12.83,12.84,63364,0
+BGH.US,D,20231116,000000,12.85,12.95,12.8231,12.94,49507,0
+BGH.US,D,20231117,000000,13.07,13.07,12.9201,13.05,76765,0
+BGH.US,D,20231120,000000,13,13.02,12.93,12.98,91768,0
+BGH.US,D,20231121,000000,13.02,13.02,12.93,12.95,30120,0
+BGH.US,D,20231122,000000,13.01,13.01,12.88,12.92,68797,0
+BGH.US,D,20231124,000000,12.95,12.98,12.9158,12.98,22669,0
+BGH.US,D,20231127,000000,13,13,12.82,12.85,91861,0
+BGH.US,D,20231128,000000,12.88,12.9,12.8,12.82,59403,0
+BGH.US,D,20231129,000000,12.83,12.94,12.81,12.89,68384,0
+BGH.US,D,20231130,000000,12.88,12.9436,12.85,12.92,84376,0
+BGH.US,D,20231201,000000,12.97,13.1,12.95,13.09,63137,0
+BGH.US,D,20231204,000000,13.02,13.13,13.02,13.05,63822,0
+BGH.US,D,20231205,000000,13.12,13.16,13.115,13.13,76637,0
+BGH.US,D,20231206,000000,13.18,13.21,13.16,13.18,21888,0
+BGH.US,D,20231207,000000,13.2,13.25,13.18,13.23,68135,0
+BGH.US,D,20231208,000000,13.2,13.23,13.13,13.16,59124,0
+BGH.US,D,20231211,000000,13.15,13.205,13.14,13.16,32061,0
+BGH.US,D,20231212,000000,13.17,13.24,13.15,13.19,40523,0
+BGH.US,D,20231213,000000,13.23,13.45,13.2,13.45,66363,0
+BGH.US,D,20231214,000000,13.49,13.52,13.42,13.48,51949,0
+BGH.US,D,20231215,000000,13.55,13.605,13.4454,13.56,36647,0
+BGH.US,D,20231218,000000,13.56,13.67,13.56,13.6,95045,0
+BGH.US,D,20231219,000000,13.51,13.62,13.49,13.49,50303,0
+BGH.US,D,20231220,000000,13.55,13.57,13.3424,13.35,66887,0
+BGH.US,D,20231221,000000,13.37,13.49,13.37,13.49,58808,0
+BGH.US,D,20231222,000000,13.52,13.55,13.38,13.49,52643,0
+BGH.US,D,20231226,000000,13.5,13.56,13.47,13.49,93661,0
+BGH.US,D,20231227,000000,13.5,13.57,13.4413,13.45,83259,0
+BGH.US,D,20231228,000000,13.41,13.5,13.311,13.47,62961,0
+BGH.US,D,20231229,000000,13.42,13.55,13.42,13.44,83817,0
+BGH.US,D,20240102,000000,13.48,13.54,13.35,13.54,61242,0
+BGH.US,D,20240103,000000,13.55,13.59,13.475,13.52,73451,0
+BGH.US,D,20240104,000000,13.45,13.6196,13.45,13.57,44729,0
+BGH.US,D,20240105,000000,13.6,13.685,13.59,13.66,38874,0
+BGH.US,D,20240108,000000,13.69,13.75,13.65,13.68,39883,0
+BGH.US,D,20240109,000000,13.6,13.72,13.6,13.72,62626,0
+BGH.US,D,20240110,000000,13.65,13.78,13.65,13.75,61098,0
+BGH.US,D,20240111,000000,13.67,13.76,13.67,13.74,42993,0
+BGH.US,D,20240112,000000,13.68,13.73,13.6661,13.68,55996,0
+BGH.US,D,20240116,000000,13.71,13.75,13.63,13.66,57632,0
+BGH.US,D,20240117,000000,13.68,13.7,13.58,13.65,62710,0
+BGH.US,D,20240118,000000,13.73,13.78,13.7,13.72,52302,0
+BGH.US,D,20240119,000000,13.78,13.78,13.56,13.65,60693,0
+BGH.US,D,20240122,000000,13.66,13.75,13.6225,13.73,107812,0
+BGH.US,D,20240123,000000,13.79,13.9011,13.715,13.77,98431,0
+BGH.US,D,20240124,000000,13.87,13.9,13.86,13.89,54078,0
+BGH.US,D,20240125,000000,13.95,13.99,13.87,13.95,45606,0
+BGH.US,D,20240126,000000,13.99,14.005,13.91,13.94,35909,0
+BGH.US,D,20240129,000000,13.99,14.05,13.95,14.01,58152,0
+BGH.US,D,20240130,000000,14.01,14.04,13.98,13.99,33190,0
+BGH.US,D,20240131,000000,13.97,13.98,13.94,13.96,54869,0
+BGH.US,D,20240201,000000,14.09,14.1,13.97,14,46572,0
+BGH.US,D,20240202,000000,14,14,13.92,13.94,49413,0
+BGH.US,D,20240205,000000,13.97,13.97,13.82,13.83,109048,0
+BGH.US,D,20240206,000000,13.93,13.99,13.875,13.99,61419,0
+BGH.US,D,20240207,000000,14.1,14.12,14.04,14.08,65739,0
+BGH.US,D,20240208,000000,14.11,14.13,14.04,14.07,50855,0
+BGH.US,D,20240209,000000,14.07,14.14,14.06,14.07,79978,0
+BGH.US,D,20240212,000000,14.13,14.18,14.07,14.1,76108,0
+BGH.US,D,20240213,000000,14.07,14.14,13.98,14.06,57711,0
+BGH.US,D,20240214,000000,14.14,14.19,14.09,14.1,74252,0
+BGH.US,D,20240215,000000,14.14,14.18,14.13,14.17,31328,0
+BGH.US,D,20240216,000000,14.18,14.2,14.07,14.1,29539,0
+BGH.US,D,20240220,000000,14.04,14.09,13.96,13.99,44712,0
+BGH.US,D,20240221,000000,14.03,14.12,14,14.01,45728,0
+BGH.US,D,20240222,000000,14.11,14.11,13.93,13.94,97462,0
+BGH.US,D,20240223,000000,13.95,14,13.93,13.96,65642,0
+BGH.US,D,20240226,000000,14.04,14.05,13.96,13.98,46353,0
+BGH.US,D,20240227,000000,14.06,14.08,14,14.02,60995,0
+BGH.US,D,20240228,000000,14.02,14.0782,14.02,14.05,58916,0
+BGH.US,D,20240229,000000,14.19,14.21,14.1212,14.21,32956,0
+BGH.US,D,20240301,000000,14.18,14.37,14.18,14.24,68082,0
+BGH.US,D,20240304,000000,14.26,14.36,14.24,14.3,72678,0
+BGH.US,D,20240305,000000,14.31,14.4,14.23,14.28,58430,0
+BGH.US,D,20240306,000000,14.32,14.38,14.2946,14.35,60591,0
+BGH.US,D,20240307,000000,14.43,14.44,14.23,14.27,59436,0
+BGH.US,D,20240308,000000,14.34,14.34,14.1757,14.32,72892,0
+BGH.US,D,20240311,000000,14.39,14.39,14.3101,14.35,36740,0
+BGH.US,D,20240312,000000,14.38,14.44,14.3634,14.43,37252,0
+BGH.US,D,20240313,000000,14.45,14.5,14.35,14.38,59014,0
+BGH.US,D,20240314,000000,14.38,14.4,14.29,14.32,37168,0
+BGH.US,D,20240315,000000,14.36,14.47,14.29,14.31,117141,0
+BGH.US,D,20240318,000000,14.4,14.4469,14.25,14.26,173401,0
+BGH.US,D,20240319,000000,14.17,14.22,14.11,14.2,98783,0
+BGH.US,D,20240320,000000,14.23,14.25,14.1601,14.23,33258,0
+BGH.US,D,20240321,000000,14.23,14.28,14.2037,14.21,28182,0
+BGH.US,D,20240322,000000,14.28,14.2999,14.24,14.25,27214,0
+BGH.US,D,20240325,000000,14.3,14.3916,14.21,14.22,55255,0
+BGH.US,D,20240326,000000,14.29,14.31,14.25,14.29,31737,0
+BGH.US,D,20240327,000000,14.39,14.39,14.31,14.34,65199,0
+BGH.US,D,20240328,000000,14.34,14.35,14.3,14.3,58517,0
+BGH.US,D,20240401,000000,14.27,14.34,14.24,14.26,123585,0
+BGH.US,D,20240402,000000,14.25,14.28,14.15,14.23,54780,0
+BGH.US,D,20240403,000000,14.25,14.25,14.1701,14.22,51902,0
+BGH.US,D,20240404,000000,14.3,14.32,14.22,14.27,118162,0
+BGH.US,D,20240405,000000,14.32,14.32,14.24,14.32,53947,0
+BGH.US,D,20240408,000000,14.36,14.41,14.3,14.34,85858,0
+BGH.US,D,20240409,000000,14.39,14.39,14.24,14.31,52567,0
+BGH.US,D,20240410,000000,14.2,14.24,14.08,14.1,53200,0
+BGH.US,D,20240411,000000,14.17,14.17,14.0214,14.08,59722,0
+BGH.US,D,20240412,000000,14.09,14.12,13.94,13.94,35636,0
+BGH.US,D,20240415,000000,14.04,14.04,13.705,13.74,121550,0
+BGH.US,D,20240416,000000,13.71,13.84,13.71,13.81,54917,0
+BGH.US,D,20240417,000000,13.81,13.99,13.81,13.96,98900,0
+BGH.US,D,20240418,000000,14,14.04,13.94,14.01,49960,0
+BGH.US,D,20240419,000000,13.93,13.94,13.852,13.89,38002,0
+BGH.US,D,20240422,000000,13.89,14.01,13.89,14,37609,0
+BGH.US,D,20240423,000000,14.01,14.14,13.99,14.1,41963,0
+BGH.US,D,20240424,000000,14.1,14.1,13.98,13.99,53349,0
+BGH.US,D,20240425,000000,13.97,14.04,13.86,14.03,73736,0
+BGH.US,D,20240426,000000,14,14.07,13.98,14.035,28998,0
+BGH.US,D,20240429,000000,14.06,14.075,13.97,14,67646,0
+BGH.US,D,20240430,000000,13.92,14.01,13.915,13.93,54315,0
+BGH.US,D,20240501,000000,13.93,14.03,13.93,13.99,73881,0
+BGH.US,D,20240502,000000,13.98,14.03,13.91,14.02,124025,0
+BGH.US,D,20240503,000000,14.04,14.14,14.04,14.13,78345,0
+BGH.US,D,20240506,000000,14.15,14.18,14.12,14.16,43742,0
+BGH.US,D,20240507,000000,14.22,14.24,14.18,14.21,38440,0
+BGH.US,D,20240508,000000,14.25,14.26,14.22,14.24,38175,0
+BGH.US,D,20240509,000000,14.27,14.32,14.26,14.32,94278,0
+BGH.US,D,20240510,000000,14.33,14.35,14.24,14.27,89969,0
+BGH.US,D,20240513,000000,14.31,14.33,14.25,14.27,24582,0
+BGH.US,D,20240514,000000,14.3,14.3,14.2375,14.26,63135,0
+BGH.US,D,20240515,000000,14.3,14.35,14.245,14.3,175779,0
+BGH.US,D,20240516,000000,14.3,14.35,14.25,14.27,61325,0
+BGH.US,D,20240517,000000,14.3,14.3,14.24,14.25,59229,0
+BGH.US,D,20240520,000000,14.28,14.3,14.2518,14.27,70888,0
+BGH.US,D,20240521,000000,14.12,14.208,14.1191,14.2,90640,0
+BGH.US,D,20240522,000000,14.26,14.26,14.2,14.25,48766,0
+BGH.US,D,20240523,000000,14.28,14.28,14.14,14.15,28926,0
+BGH.US,D,20240524,000000,14.23,14.27,14.15,14.19,106190,0
+BGH.US,D,20240528,000000,14.23,14.2314,14.04,14.07,29650,0
+BGH.US,D,20240529,000000,14.12,14.12,13.96,13.99,64701,0
+BGH.US,D,20240530,000000,14.07,14.1,14.0534,14.08,39104,0
+BGH.US,D,20240531,000000,14.14,14.19,14.12,14.19,34346,0
+BGH.US,D,20240603,000000,14.2,14.26,14.17,14.22,72089,0
+BGH.US,D,20240604,000000,14.25,14.3642,14.1935,14.32,79783,0
+BGH.US,D,20240605,000000,14.39,14.43,14.29,14.43,44522,0
+BGH.US,D,20240606,000000,14.43,14.5,14.3676,14.43,35849,0
+BGH.US,D,20240607,000000,14.46,14.46,14.3748,14.42,47908,0
+BGH.US,D,20240610,000000,14.42,14.47,14.33,14.4,26329,0
+BGH.US,D,20240611,000000,14.45,14.57,14.435,14.52,54807,0
+BGH.US,D,20240612,000000,14.63,14.65,14.5401,14.63,49493,0
+BGH.US,D,20240613,000000,14.64,14.67,14.54,14.57,44594,0
+BGH.US,D,20240614,000000,14.57,14.57,14.445,14.46,43668,0
+BGH.US,D,20240617,000000,14.48,14.52,14.395,14.4,41074,0
+BGH.US,D,20240618,000000,14.45,14.455,14.39,14.44,48699,0
+BGH.US,D,20240620,000000,14.37,14.45,14.3,14.36,70045,0
+BGH.US,D,20240621,000000,14.34,14.46,14.31,14.46,73995,0
+BGH.US,D,20240624,000000,14.52,14.54,14.45,14.5,52322,0
+BGH.US,D,20240625,000000,14.54,14.56,14.39,14.42,52386,0
+BGH.US,D,20240626,000000,14.47,14.47,14.378,14.44,50958,0
+BGH.US,D,20240627,000000,14.45,14.45,14.375,14.42,45332,0
+BGH.US,D,20240628,000000,14.45,14.47,14.4,14.45,38146,0
+BGH.US,D,20240701,000000,14.5,14.5,14.41,14.45,64040,0
+BGH.US,D,20240702,000000,14.43,14.6,14.43,14.6,96547,0
+BGH.US,D,20240703,000000,14.62,14.765,14.62,14.75,58456,0
+BGH.US,D,20240705,000000,14.73,14.73,14.67,14.73,64410,0
+BGH.US,D,20240708,000000,14.77,14.82,14.7,14.78,45775,0
+BGH.US,D,20240709,000000,14.82,14.85,14.7388,14.85,67755,0
+BGH.US,D,20240710,000000,14.99,15.03,14.89,15.03,95912,0
+BGH.US,D,20240711,000000,15.08,15.08,15.008,15.0392,53017,0
+BGH.US,D,20240712,000000,15.03,15.27,15.02,15.13,98773,0
+BGH.US,D,20240715,000000,15.23,15.25,14.9,14.97,78808,0
+BGH.US,D,20240716,000000,15.05,15.13,14.97,15.02,58312,0
+BGH.US,D,20240717,000000,15.05,15.11,15.02,15.025,93389,0
+BGH.US,D,20240718,000000,15.05,15.1139,14.89,14.93,44206,0
+BGH.US,D,20240719,000000,15.03,15.03,14.9,14.9,30010,0
+BGH.US,D,20240722,000000,14.9,15.0591,14.87,14.9142,53894,0
+BGH.US,D,20240723,000000,14.84,14.8964,14.81,14.84,49792,0
+BGH.US,D,20240724,000000,14.81,14.92,14.67,14.75,180073,0
+BGH.US,D,20240725,000000,14.82,14.8256,14.73,14.81,130774,0
+BGH.US,D,20240726,000000,14.91,14.91,14.77,14.79,84969,0
+BGH.US,D,20240729,000000,14.86,14.95,14.71,14.8,65091,0
+BGH.US,D,20240730,000000,14.92,14.95,14.85,14.88,77119,0
+BGH.US,D,20240731,000000,15.02,15.02,14.93,15.02,57124,0
+BGH.US,D,20240801,000000,15.09,15.16,15.01,15.07,47490,0
+BGH.US,D,20240802,000000,15.07,15.115,14.85,14.94,62631,0
+BGH.US,D,20240805,000000,14.76,14.79,14.55,14.64,107821,0
+BGH.US,D,20240806,000000,14.64,14.7146,14.6199,14.67,32051,0
+BGH.US,D,20240807,000000,14.72,14.92,14.72,14.9,70955,0
+BGH.US,D,20240808,000000,14.93,15.03,14.89,15.03,56012,0
+BGH.US,D,20240809,000000,15.07,15.15,15.05,15.06,46935,0
+BGH.US,D,20240812,000000,15.14,15.15,14.96,14.99,41398,0
+BGH.US,D,20240813,000000,15.04,15.15,15,15.06,42480,0
+BGH.US,D,20240814,000000,15.11,15.14,15.04,15.13,24817,0
+BGH.US,D,20240815,000000,15.27,15.27,15.1285,15.19,44726,0
+BGH.US,D,20240816,000000,15.26,15.26,15.21,15.25,43104,0
+BGH.US,D,20240819,000000,15.24,15.4,15.21,15.31,61813,0
+BGH.US,D,20240820,000000,15.32,15.3999,15.32,15.32,68188,0
+BGH.US,D,20240821,000000,15.36,15.4,15.3201,15.38,56429,0
+BGH.US,D,20240822,000000,15.04,15.2308,15.022,15.09,82118,0
+BGH.US,D,20240823,000000,15.09,15.11,14.97,15.11,66515,0
+BGH.US,D,20240826,000000,15.15,15.16,15.01,15.07,54645,0
+BGH.US,D,20240827,000000,15.1,15.1,15.05,15.08,44289,0
+BGH.US,D,20240828,000000,15.08,15.1,15.0301,15.07,48278,0
+BGH.US,D,20240829,000000,15.05,15.1209,15.05,15.07,38225,0
+BGH.US,D,20240830,000000,15.07,15.13,15.05,15.11,83980,0
+BGH.US,D,20240903,000000,15.07,15.07,15.02,15.04,54728,0
+BGH.US,D,20240904,000000,15.11,15.23,15.06,15.16,67011,0
+BGH.US,D,20240905,000000,15.15,15.2195,15.14,15.18,33974,0
+BGH.US,D,20240906,000000,15.13,15.216,15.12,15.12,51017,0
+BGH.US,D,20240909,000000,15.1,15.14,15.055,15.07,67595,0
+BGH.US,D,20240910,000000,15.09,15.12,15.01,15.02,53216,0
+BGH.US,D,20240911,000000,15.01,15.09,15,15.08,48540,0
+BGH.US,D,20240912,000000,15.11,15.15,15.0004,15.15,39829,0
+BGH.US,D,20240913,000000,15.14,15.2399,14.9858,15.01,174055,0
+BGH.US,D,20240916,000000,15.02,15.0696,14.99,15.02,74664,0
+BGH.US,D,20240917,000000,15.12,15.15,15.095,15.11,124327,0
+BGH.US,D,20240918,000000,15.14,15.1701,15.105,15.11,41093,0
+BGH.US,D,20240919,000000,15.18,15.2131,15.09,15.09,41683,0
+BGH.US,D,20240920,000000,15.05,15.08,14.98,15.05,56073,0
+BGH.US,D,20240923,000000,15.05,15.06,15.0099,15.06,61389,0
+BGH.US,D,20240924,000000,15.07,15.17,15.0481,15.16,75632,0
+BGH.US,D,20240925,000000,15.16,15.18,15.12,15.14,83478,0
+BGH.US,D,20240926,000000,15.13,15.15,15.08,15.1,100361,0
+BGH.US,D,20240927,000000,15.1,15.16,15.05,15.13,43440,0
+BGH.US,D,20240930,000000,15.155,15.1976,15.1103,15.18,92906,0
+BGH.US,D,20241001,000000,15.18,15.22,15.18,15.21,63742,0
+BGH.US,D,20241002,000000,15.21,15.22,15.16,15.22,51160,0
+BGH.US,D,20241003,000000,15.15,15.2,15.12,15.15,82424,0
+BGH.US,D,20241004,000000,15.28,15.28,15.1374,15.16,82900,0
+BGH.US,D,20241007,000000,15.26,15.3,15.19,15.21,136175,0
+BGH.US,D,20241008,000000,15.3,15.4,15.2762,15.33,82802,0
+BGH.US,D,20241009,000000,15.41,15.45,15.37,15.45,80805,0
+BGH.US,D,20241010,000000,15.45,15.4892,15.35,15.44,151151,0
+BGH.US,D,20241011,000000,15.48,15.48,15.34,15.38,51852,0
+BGH.US,D,20241014,000000,15.47,15.47,15.315,15.36,66810,0
+BGH.US,D,20241015,000000,15.41,15.41,15.23,15.27,40345,0
+BGH.US,D,20241016,000000,15.24,15.39,15.235,15.35,139748,0
+BGH.US,D,20241017,000000,15.39,15.39,15.25,15.29,61355,0
+BGH.US,D,20241018,000000,15.34,15.37,15.29,15.37,54958,0
+BGH.US,D,20241021,000000,15.41,15.47,15.39,15.47,57400,0
+BGH.US,D,20241022,000000,15.5,15.51,15.41,15.48,98335,0
+BGH.US,D,20241023,000000,15.4,15.4,15.24,15.3,60380,0
+BGH.US,D,20241024,000000,15.38,15.4,15.22,15.25,51826,0
+BGH.US,D,20241025,000000,15.38,15.42,15.28,15.28,38818,0
+BGH.US,D,20241028,000000,15.4,15.4,15.26,15.29,48793,0
+BGH.US,D,20241029,000000,15.29,15.3,15.08,15.15,90752,0
+BGH.US,D,20241030,000000,15.22,15.265,15.0901,15.24,33837,0
+BGH.US,D,20241031,000000,15.34,15.39,15.25,15.35,56219,0
+BGH.US,D,20241101,000000,15.36,15.3814,15.3,15.36,39839,0
+BGH.US,D,20241104,000000,15.39,15.39,15.2501,15.33,53865,0
+BGH.US,D,20241105,000000,15.33,15.37,15.3,15.37,33401,0
+BGH.US,D,20241106,000000,15.5,15.5,15.3001,15.42,80922,0
+BGH.US,D,20241107,000000,15.49,15.8,15.47,15.8,89965,0
+BGH.US,D,20241108,000000,15.76,16.3,15.6793,16.16,359570,0
+BGH.US,D,20241111,000000,16.145,16.15,15.835,15.93,109659,0
+BGH.US,D,20241112,000000,16.01,16.08,15.32,15.39,447075,0
+BGH.US,D,20241113,000000,15.491,15.5995,15.29,15.41,136267,0
+BGH.US,D,20241114,000000,15.44,15.49,15.25,15.29,68879,0
+BGH.US,D,20241115,000000,15.245,15.265,15.12,15.23,117779,0
+BGH.US,D,20241118,000000,15.25,15.44,15.25,15.34,103593,0
+BGH.US,D,20241119,000000,15.35,15.46,15.31,15.45,50096,0
+BGH.US,D,20241120,000000,15.35,15.46,15.29,15.43,44490,0
+BGH.US,D,20241121,000000,15.47,15.68,15.445,15.68,84980,0
+BGH.US,D,20241122,000000,15.785,15.83,15.61,15.68,75913,0
+BGH.US,D,20241125,000000,15.7918,15.83,15.6969,15.71,57664,0
+BGH.US,D,20241126,000000,15.85,15.85,15.6,15.67,67553,0
+BGH.US,D,20241127,000000,15.81,15.8598,15.72,15.79,57991,0
+BGH.US,D,20241129,000000,15.9,15.97,15.86,15.88,34795,0
+BGH.US,D,20241202,000000,15.9696,16.08,15.911614,16.08,64823,0
+BGH.US,D,20241203,000000,16.091,16.22,16.09,16.19,123836,0
+BGH.US,D,20241204,000000,16.2,16.2205,16.08,16.11,45417,0
+BGH.US,D,20241205,000000,16.08,16.22,16.08,16.21,43124,0
+BGH.US,D,20241206,000000,16.25,16.34,16.2247,16.24,79670,0
+BGH.US,D,20241209,000000,16.32,16.32,16.03,16.07,41592,0
+BGH.US,D,20241210,000000,16.08,16.1,15.9,15.95,50366,0
+BGH.US,D,20241211,000000,16,16.06,15.88,15.93,42501,0
+BGH.US,D,20241212,000000,15.96,15.99,15.84,15.86,64788,0
+BGH.US,D,20241213,000000,15.89,15.93,15.73,15.81,72875,0
+BGH.US,D,20241216,000000,15.86,16,15.84,15.93,102416,0
+BGH.US,D,20241217,000000,15.99,16,15.66,15.68,72349,0
+BGH.US,D,20241218,000000,15.761,15.761,15.35,15.44,68872,0
+BGH.US,D,20241219,000000,15.45,15.4699,15.3,15.34,100087,0
+BGH.US,D,20241220,000000,15.2,15.35,15.04,15.3,96119,0
+BGH.US,D,20241223,000000,15.3282,15.58,15.32,15.53,51715,0
+BGH.US,D,20241224,000000,15.59,15.6,15.5,15.5,33206,0
+BGH.US,D,20241226,000000,15.5572,15.7,15.46,15.49,36065,0
+BGH.US,D,20241227,000000,15.505,15.56,15.3,15.36,56174,0
+BGH.US,D,20241230,000000,15.37,15.46,15.36,15.41,55684,0
+BGH.US,D,20241231,000000,15.4992,15.56,15.39,15.44,112657,0
+BGH.US,D,20250102,000000,15.59,15.6787,15.5,15.61,65704,0
+BGH.US,D,20250103,000000,15.6401,15.8,15.6401,15.8,70286,0
+BGH.US,D,20250106,000000,15.79,15.8,15.7,15.74,42335,0
+BGH.US,D,20250107,000000,15.8,15.85,15.69,15.73,47216,0
+BGH.US,D,20250108,000000,15.7104,15.84,15.71,15.8,56914,0
+BGH.US,D,20250110,000000,15.79,15.87,15.7,15.74,47990,0
+BGH.US,D,20250113,000000,15.8,15.84,15.7177,15.79,39645,0
+BGH.US,D,20250114,000000,15.83,15.8599,15.6514,15.73,52386,0
+BGH.US,D,20250115,000000,15.7501,15.91,15.75,15.88,34713,0
+BGH.US,D,20250116,000000,15.8311,15.88,15.72,15.79,38187,0
+BGH.US,D,20250117,000000,15.89,15.89,15.76,15.8,60972,0
+BGH.US,D,20250121,000000,15.84,15.93,15.83,15.93,79293,0
+BGH.US,D,20250122,000000,15.8,15.855,15.7503,15.84,52535,0
+BGH.US,D,20250123,000000,15.825,16,15.79,15.98,91825,0
+BGH.US,D,20250124,000000,15.87,15.98,15.83,15.84,50774,0
+BGH.US,D,20250127,000000,15.8855,15.91,15.83,15.89,57914,0
+BGH.US,D,20250128,000000,15.98,15.99,15.78,15.86,45262,0
+BGH.US,D,20250129,000000,15.915,15.9786,15.84,15.93,57437,0
+BGH.US,D,20250130,000000,15.92,16,15.86,15.87,49085,0
+BGH.US,D,20250131,000000,15.9,15.99,15.9,15.96,71878,0
+BGH.US,D,20250203,000000,15.9,16,15.87,15.88,72412,0
+BGH.US,D,20250204,000000,15.915,15.94,15.86,15.92,67634,0
+BGH.US,D,20250205,000000,15.9534,15.9986,15.91,15.96,48263,0
+BGH.US,D,20250206,000000,16.02,16.04,15.91,15.98,71047,0
+BGH.US,D,20250207,000000,15.9578,16.03,15.86,15.93,62552,0
+BGH.US,D,20250210,000000,15.94,15.99,15.86,15.89,70614,0
+BGH.US,D,20250211,000000,15.906,15.906,15.78,15.85,99177,0
+BGH.US,D,20250212,000000,15.88,15.88,15.75,15.87,99850,0
+BGH.US,D,20250213,000000,15.9359,15.9499,15.8792,15.89,53793,0
+BGH.US,D,20250214,000000,15.927,15.945,15.85,15.88,60412,0
+BGH.US,D,20250218,000000,15.915,16.01,15.89,16.01,84397,0
+BGH.US,D,20250219,000000,15.8804,16.01,15.8301,16,78426,0
+BGH.US,D,20250220,000000,16,16.01,15.9598,15.99,38468,0
+BGH.US,D,20250221,000000,15.99,16.035,15.95,16.01,51911,0
+BGH.US,D,20250224,000000,15.99,16,15.91,15.97,41413,0
+BGH.US,D,20250225,000000,16.0001,16.01,15.9,15.95,37912,0
+BGH.US,D,20250226,000000,15.9062,15.9987,15.87,15.9,64952,0
+BGH.US,D,20250227,000000,15.96,15.97,15.75,15.77,76612,0
+BGH.US,D,20250228,000000,15.94,15.94,15.8201,15.94,49275,0
+BGH.US,D,20250303,000000,15.94,16.01,15.84,15.91,59584,0
+BGH.US,D,20250304,000000,15.945,15.945,15.57,15.57,109487,0
+BGH.US,D,20250305,000000,15.68,15.68,15.45,15.51,88171,0
+BGH.US,D,20250306,000000,15.546,15.605,15.37,15.43,83273,0
+BGH.US,D,20250307,000000,15.4689,15.4689,15.27,15.31,79195,0
+BGH.US,D,20250310,000000,15.3,15.38,15.23,15.24,69177,0
+BGH.US,D,20250311,000000,15.24,15.2899,15.19,15.23,56955,0
+BGH.US,D,20250312,000000,15.34,15.3685,15.21,15.22,58569,0
+BGH.US,D,20250313,000000,15.25,15.2699,15.13,15.17,48274,0
+BGH.US,D,20250314,000000,15.19,15.2699,15.1306,15.2,44802,0
+BGH.US,D,20250317,000000,15.249,15.37,15.1788,15.32,109121,0
+BGH.US,D,20250318,000000,15.33,15.369,15.27,15.33,71242,0
+BGH.US,D,20250319,000000,15.31,15.324,15.12,15.32,119297,0
+BGH.US,D,20250320,000000,15.22,15.28,15.18,15.27,64825,0
+BGH.US,D,20250321,000000,15.25,15.2713,15.14,15.18,80586,0
+BGH.US,D,20250324,000000,15.22,15.27,15.08,15.21,92540,0
+BGH.US,D,20250325,000000,15.22,15.3,15.21,15.28,52215,0
+BGH.US,D,20250326,000000,15.316,15.3499,15.28,15.32,47116,0
+BGH.US,D,20250327,000000,15.2772,15.2794,15.18,15.24,54595,0
+BGH.US,D,20250328,000000,15.2435,15.25,15.08,15.18,55145,0
+BGH.US,D,20250331,000000,15.1,15.12,14.97,15.12,138455,0
+BGH.US,D,20250401,000000,15.102,15.15,14.976,15.07,75402,0
+BGH.US,D,20250402,000000,15.07,15.15,14.98,15.15,87109,0
+BGH.US,D,20250403,000000,14.95,15.1,14.75,14.9999,139847,0
+BGH.US,D,20250404,000000,14.72,14.9452,13.76,13.82,302008,0
+BGH.US,D,20250407,000000,13.05,13.62,12.52,13.42,316868,0
+BGH.US,D,20250408,000000,13.69,13.9499,13.42,13.44,161446,0
+BGH.US,D,20250409,000000,13.46,14.0253,13.388,13.98,180220,0
+BGH.US,D,20250410,000000,13.86,13.991,13.3866,13.63,78931,0
+BGH.US,D,20250411,000000,13.7,13.8699,13.52,13.74,154476,0
+BGH.US,D,20250414,000000,13.83,14.05,13.79,13.89,114222,0
+BGH.US,D,20250415,000000,13.91,14.1094,13.91,14.03,68350,0
+BGH.US,D,20250416,000000,14.027,14.12,13.94,13.97,92859,0
+BGH.US,D,20250417,000000,14.0465,14.1227,14.02,14.08,76170,0
+BGH.US,D,20250421,000000,13.95,13.95,13.7,13.78,81955,0
+BGH.US,D,20250422,000000,13.88,14.03,13.87,13.93,89236,0
+BGH.US,D,20250423,000000,14.1701,14.2,14.01,14.09,76718,0
+BGH.US,D,20250424,000000,14.14,14.28,14.11,14.25,220337,0
+BGH.US,D,20250425,000000,14.295,14.32,14.155,14.21,119153,0
+BGH.US,D,20250428,000000,14.265,14.335,14.18,14.21,99636,0
+BGH.US,D,20250429,000000,14.275,14.34,14.22,14.3,117472,0
+BGH.US,D,20250430,000000,14.28,14.36,14.1686,14.3,137660,0
+BGH.US,D,20250501,000000,14.415,14.51,14.23,14.29,196356,0
+BGH.US,D,20250502,000000,14.38,14.39,14.25,14.32,210507,0
+BGH.US,D,20250505,000000,14.285,14.45,14.2502,14.42,133404,0
+BGH.US,D,20250506,000000,14.42,14.46,14.35,14.4,41404,0
+BGH.US,D,20250507,000000,14.416,14.47,14.343,14.4,82134,0
+BGH.US,D,20250508,000000,14.42,14.47,14.35,14.35,82103,0
+BGH.US,D,20250509,000000,14.4399,14.48,14.37,14.47,74836,0
+BGH.US,D,20250512,000000,14.5891,14.68,14.5368,14.66,98741,0
+BGH.US,D,20250513,000000,14.75,14.81,14.65,14.8,134061,0
+BGH.US,D,20250514,000000,14.83,14.84,14.72,14.78,52719,0
+BGH.US,D,20250515,000000,14.8,14.8396,14.75,14.81,56020,0
+BGH.US,D,20250516,000000,14.7968,14.89,14.74,14.83,102362,0
+BGH.US,D,20250519,000000,14.775,14.8,14.67,14.71,93018,0
+BGH.US,D,20250520,000000,14.59,14.64,14.5214,14.62,79728,0
+BGH.US,D,20250521,000000,14.575,14.62,14.41,14.46,75173,0
+BGH.US,D,20250522,000000,14.45,14.45,14.38,14.4,57373,0
+BGH.US,D,20250523,000000,14.3703,14.48,14.3703,14.48,43881,0
+BGH.US,D,20250527,000000,14.5,14.63,14.491,14.61,92052,0
+BGH.US,D,20250528,000000,14.62,14.7,14.62,14.69,115615,0
+BGH.US,D,20250529,000000,14.765,14.79,14.7324,14.78,59894,0
+BGH.US,D,20250530,000000,14.78,14.84,14.74,14.8,65374,0
+BGH.US,D,20250602,000000,14.8199,14.8392,14.76,14.82,43952,0
+BGH.US,D,20250603,000000,14.825,14.935,14.8136,14.92,89941,0
+BGH.US,D,20250604,000000,14.95,14.9986,14.9,14.93,49797,0
+BGH.US,D,20250605,000000,14.93,14.99,14.9292,14.95,40241,0
+BGH.US,D,20250606,000000,15.0224,15.04,14.96,14.96,54376,0
+BGH.US,D,20250609,000000,15.015,15.07,14.9706,15.06,52276,0
+BGH.US,D,20250610,000000,15.14,15.16,15.06,15.08,51067,0
+BGH.US,D,20250611,000000,15.08,15.14,15.06,15.09,72124,0
+BGH.US,D,20250612,000000,15.17,15.19,15.1292,15.19,86152,0
+BGH.US,D,20250613,000000,15.18,15.21,15.155,15.185,71319,0
+BGH.US,D,20250616,000000,15.27,15.32,15.14,15.18,118373,0
+BGH.US,D,20250617,000000,15.21,15.24,15.08,15.13,85060,0
+BGH.US,D,20250618,000000,15.15,15.16,15.1,15.15,68603,0
+BGH.US,D,20250620,000000,15.06,15.0962,15.03,15.09,65232,0
+BGH.US,D,20250623,000000,15.24,15.26,15.0101,15.06,64054,0
+BGH.US,D,20250624,000000,15.11,15.25,15.08,15.25,127095,0
+BGH.US,D,20250625,000000,15.26,15.31,15.17,15.21,77494,0
+BGH.US,D,20250626,000000,15.2745,15.34,15.2501,15.34,82779,0
+BGH.US,D,20250627,000000,15.3184,15.4,15.3,15.4,72714,0
+BGH.US,D,20250630,000000,15.44,15.51,15.4,15.4,137584,0
+BGH.US,D,20250701,000000,15.5032,15.63,15.4374,15.63,79777,0
+BGH.US,D,20250702,000000,15.68,15.74,15.65,15.73,121090,0
+BGH.US,D,20250703,000000,15.76,15.78,15.65,15.75,46059,0
+BGH.US,D,20250707,000000,15.73,15.75,15.58,15.68,67909,0
+BGH.US,D,20250708,000000,15.725,15.75,15.65,15.69,55215,0
+BGH.US,D,20250709,000000,15.75,15.84,15.75,15.82,133088,0
+BGH.US,D,20250710,000000,15.875,15.9,15.75,15.84,53137,0
+BGH.US,D,20250711,000000,15.9,15.94,15.7801,15.81,31402,0
+BGH.US,D,20250714,000000,15.855,15.9,15.85,15.89,135150,0
+BGH.US,D,20250715,000000,15.97,15.97,15.86,15.88,93675,0
+BGH.US,D,20250716,000000,15.9235,15.93,15.88,15.92,110054,0
+BGH.US,D,20250717,000000,15.88,15.97,15.8683,15.94,79585,0
+BGH.US,D,20250718,000000,15.995,16.055,15.57,15.58,278223,0
+BGH.US,D,20250721,000000,15.685,15.74,15.6175,15.68,111180,0
+BGH.US,D,20250722,000000,15.54,15.59,15.5,15.51,92164,0
+BGH.US,D,20250723,000000,15.51,15.56,15.445,15.47,90425,0
+BGH.US,D,20250724,000000,15.5,15.537,15.41,15.44,71183,0
+BGH.US,D,20250725,000000,15.5,15.64,15.4401,15.64,79022,0
+BGH.US,D,20250728,000000,15.64,15.7,15.62,15.7,82936,0
+BGH.US,D,20250729,000000,15.7275,15.81,15.7017,15.81,72133,0
+BGH.US,D,20250730,000000,15.9099,15.9099,15.76,15.8,55934,0
+BGH.US,D,20250731,000000,15.81,15.84,15.65,15.72,53963,0
+BGH.US,D,20250801,000000,15.7258,15.7799,15.66,15.7,74185,0
+BGH.US,D,20250804,000000,15.75,15.87,15.735,15.87,74130,0
+BGH.US,D,20250805,000000,15.87,15.98,15.87,15.96,85733,0
+BGH.US,D,20250806,000000,15.965,15.99,15.9529,15.99,77532,0
+BGH.US,D,20250807,000000,15.9981,16.03,15.99,16.03,85607,0
+BGH.US,D,20250808,000000,16.085,16.0899,15.9729,16.05,50223,0
+BGH.US,D,20250811,000000,16.0312,16.05,15.995,16.02,66573,0
+BGH.US,D,20250812,000000,16.06,16.07,15.85,15.97,94536,0
+BGH.US,D,20250813,000000,16.1465,16.25,16.08,16.17,286832,0
+BGH.US,D,20250814,000000,16.1612,16.33,16.07,16.3,171340,0
+BGH.US,D,20250815,000000,16.27,16.3,16.22,16.23,105070,0
+BGH.US,D,20250818,000000,16.27,16.43,16.26,16.43,163314,0
+BGH.US,D,20250819,000000,16.4,16.4199,16.37,16.41,173989,0
+BGH.US,D,20250820,000000,16,16.02,15.84,15.85,107647,0
+BGH.US,D,20250821,000000,15.86,15.86,15.76,15.78,75105,0
+BGH.US,D,20250822,000000,15.8611,15.89,15.805,15.88,142624,0
+BGH.US,D,20250825,000000,15.88,15.98,15.87,15.97,83210,0
+BGH.US,D,20250826,000000,16.0269,16.13,15.97,16.1,71532,0
+BGH.US,D,20250827,000000,16.1,16.14,16.02,16.09,67588,0
+BGH.US,D,20250828,000000,16.15,16.19,16.09,16.17,57267,0
+BGH.US,D,20250829,000000,16.17,16.38,16.1591,16.37,225380,0
+BGH.US,D,20250902,000000,16.35,16.449,16.2303,16.4,171592,0
+BGH.US,D,20250903,000000,16.41,16.44,16.28,16.32,104451,0
+BGH.US,D,20250904,000000,16.37,16.5,16.35,16.5,111901,0
+BGH.US,D,20250905,000000,16.5,16.629,16.46,16.53,148623,0
+BGH.US,D,20250908,000000,16.576,16.6498,16.51,16.59,150562,0
+BGH.US,D,20250909,000000,16.63,16.647,16.52,16.55,114877,0
+BGH.US,D,20250910,000000,16.52,16.57,16.5,16.53,109787,0
+BGH.US,D,20250911,000000,16.62,16.69,16.55,16.69,108947,0
+BGH.US,D,20250912,000000,16.68,16.72,16.5677,16.67,65045,0
+BGH.US,D,20250915,000000,16.75,16.75,16.6,16.7,83038,0
+BGH.US,D,20250916,000000,16.7,16.76,16.59,16.74,87548,0
+BGH.US,D,20250917,000000,16.78,16.9,16.7401,16.8,132056,0
+BGH.US,D,20250918,000000,16.73,16.8799,16.6758,16.78,80517,0
+BGH.US,D,20250919,000000,16.655,16.68,16.5401,16.63,66150,0
+BGH.US,D,20250922,000000,16.62,16.65,16.5401,16.6,87992,0
+BGH.US,D,20250923,000000,16.6355,16.6355,16.55,16.6,48571,0
+BGH.US,D,20250924,000000,16.6,16.65,16.35,16.41,94169,0
+BGH.US,D,20250925,000000,16.35,16.41,16.13,16.19,82546,0
+BGH.US,D,20250926,000000,16.15,16.19,15.66,15.66,162009,0
+BGH.US,D,20250929,000000,15.65,15.73,15.3429,15.39,255346,0
+BGH.US,D,20250930,000000,15.4439,15.49,15.25,15.46,256675,0
+BGH.US,D,20251001,000000,15.514,15.65,15.35,15.44,110463,0
+BGH.US,D,20251002,000000,15.365,15.46,15.21,15.27,139342,0
+BGH.US,D,20251003,000000,15.17,15.205,14.92,14.94,362427,0
+BGH.US,D,20251006,000000,14.95,14.96,14.79,14.95,239463,0
+BGH.US,D,20251007,000000,15.025,15.2,14.99,15.2,267114,0
+BGH.US,D,20251008,000000,15.23,15.39,15.22,15.3,142928,0
+BGH.US,D,20251009,000000,15.34,15.36,15.07,15.13,124330,0
+BGH.US,D,20251010,000000,15.14,15.17,14.84,14.89,146888,0
+BGH.US,D,20251013,000000,15.1079,15.1079,14.91,15.07,57346,0
+BGH.US,D,20251014,000000,14.9,15.05,14.78,14.99,98723,0
+BGH.US,D,20251015,000000,14.99,15.09,14.94,15.02,81507,0
+BGH.US,D,20251016,000000,15.04,15.05,14.9,14.96,88938,0
+BGH.US,D,20251017,000000,14.97,15,14.79,14.88,85402,0
+BGH.US,D,20251020,000000,14.9,14.97,14.9,14.97,88336,0
+BGH.US,D,20251021,000000,15,15.23,14.975,15.19,138747,0
+BGH.US,D,20251022,000000,15.08,15.16,15,15.11,74768,0
+BGH.US,D,20251023,000000,15.16,15.16,15.08,15.12,38679,0
+BGH.US,D,20251024,000000,15.23,15.29,15.1101,15.19,51505,0
+BGH.US,D,20251027,000000,15.35,15.35,15.22,15.32,93301,0
+BGH.US,D,20251028,000000,15.2114,15.3892,15.2114,15.37,52005,0
+BGH.US,D,20251029,000000,15.42,15.45,15.28,15.36,34962,0
+BGH.US,D,20251030,000000,15.37,15.39,15.21,15.25,57273,0
+BGH.US,D,20251031,000000,15.25,15.345,15.25,15.33,45065,0
+BGH.US,D,20251103,000000,15.36,15.38,15.19,15.23,55016,0
+BGH.US,D,20251104,000000,15.22,15.315,15.16,15.24,63775,0
+BGH.US,D,20251105,000000,15.32,15.32,15.16,15.21,53070,0
+BGH.US,D,20251106,000000,15.29,15.3,15,15.11,102278,0
+BGH.US,D,20251107,000000,15.19,15.2355,15.06,15.13,30084,0
+BGH.US,D,20251110,000000,15.2,15.252,15.06,15.14,59854,0
+BGH.US,D,20251111,000000,15.2332,15.24,15.17,15.24,30891,0
+BGH.US,D,20251112,000000,15.1951,15.3415,15.01,15.14,55541,0
+BGH.US,D,20251113,000000,15.15,15.26,14.95,15.06,61711,0
+BGH.US,D,20251114,000000,15.068,15.11,14.95,15.09,93750,0
+BGH.US,D,20251117,000000,15.07,15.22,14.95,14.99,104699,0
+BGH.US,D,20251118,000000,15.19,15.19,14.96,15.02,62899,0
+BGH.US,D,20251119,000000,14.77,14.9,14.77,14.88,71664,0
+BGH.US,D,20251120,000000,14.88,14.9,14.66,14.7,89416,0
+BGH.US,D,20251121,000000,14.76,14.8,14.69,14.8,51059,0
+BGH.US,D,20251124,000000,14.8,14.97,14.8,14.89,39192,0
+BGH.US,D,20251125,000000,14.9,15.05,14.9,15.05,40537,0
+BGH.US,D,20251126,000000,14.9345,15.07,14.9345,15.04,37915,0
+BGH.US,D,20251128,000000,15.07,15.2,15.06,15.18,36625,0
+BGH.US,D,20251201,000000,15.05,15.18,15.036,15.1,80004,0
+BGH.US,D,20251202,000000,15.17,15.19,15.05,15.12,109593,0
+BGH.US,D,20251203,000000,15.091,15.1763,15.0162,15.11,37589,0
+BGH.US,D,20251204,000000,15.17,15.19,15.14,15.19,32677,0
+BGH.US,D,20251205,000000,15.147,15.25,15.1,15.12,42038,0
+BGH.US,D,20251208,000000,15.0598,15.13,15.05,15.08,39174,0
+BGH.US,D,20251209,000000,15.15,15.2,15.1001,15.19,60432,0
+BGH.US,D,20251210,000000,15.19,15.22,15.12,15.17,35951,0
+BGH.US,D,20251211,000000,15.11,15.1585,15.055,15.07,107245,0
+BGH.US,D,20251212,000000,15.05,15.108,15,15.01,64039,0
+BGH.US,D,20251215,000000,15,15.35,14.99,15.14,113603,0
+BGH.US,D,20251216,000000,15.16,15.23,15.11,15.12,57532,0
+BGH.US,D,20251217,000000,15.15,15.18,15.07,15.12,122213,0
+BGH.US,D,20251218,000000,15.165,15.27,15.12,15.25,73086,0
+BGH.US,D,20251219,000000,15.1241,15.2,15.0784,15.12,94596,0
+BGH.US,D,20251222,000000,15.2,15.2242,15.13,15.18,64352,0
+BGH.US,D,20251223,000000,15.19,15.24,15.19,15.19,55811,0
+BGH.US,D,20251224,000000,15.15,15.24,15.15,15.24,27964,0
+BGH.US,D,20251226,000000,15.24,15.315,15.154,15.26,47237,0
+BGH.US,D,20251229,000000,15.24,15.294,15.19,15.27,43514,0
+BGH.US,D,20251230,000000,15.2183,15.2709,15.11,15.11,70763,0
+BGH.US,D,20251231,000000,15.11,15.165,15,15.01,94634,0
+BGH.US,D,20260102,000000,15.0721,15.13,14.942,15.06,67881,0
+BGH.US,D,20260105,000000,15.11,15.16,15.02,15.12,83664,0
+BGH.US,D,20260106,000000,15.1624,15.19,15.07,15.14,47106,0
+BGH.US,D,20260107,000000,15.1144,15.18,15.05,15.12,40876,0
+BGH.US,D,20260108,000000,15.1537,15.165,15.1,15.12,60506,0
+BGH.US,D,20260109,000000,15.1,15.1654,15.04,15.14,87334,0
+BGH.US,D,20260112,000000,15.1,15.2,15.09,15.2,41873,0
+BGH.US,D,20260113,000000,15.1675,15.23,15.1675,15.21,78103,0
+BGH.US,D,20260114,000000,15.21,15.23,15.17,15.18,40060,0
+BGH.US,D,20260115,000000,15.17,15.2299,15.13,15.155,59774,0
+BGH.US,D,20260116,000000,15.17,15.2302,15.15,15.2,61207,0
+BGH.US,D,20260120,000000,15.16,15.3,15.15,15.23,142661,0
+BGH.US,D,20260121,000000,15.1248,15.22,15.0746,15.094,119378,0
+BGH.US,D,20260122,000000,15.135,15.15,15.1,15.104,52711,0
+BGH.US,D,20260123,000000,15.1,15.1799,15.05,15.08,31151,0
+BGH.US,D,20260126,000000,15.09,15.12,15.02,15.05,44371,0
+BGH.US,D,20260127,000000,15.05,15.1,15.01,15.01,86310,0
+BGH.US,D,20260128,000000,15.1074,15.1195,15.0401,15.05,38479,0
+BGH.US,D,20260129,000000,15.11,15.11,14.99,15.07,67110,0
+BGH.US,D,20260130,000000,15.05,15.1,15.04,15.1,56132,0
+BGH.US,D,20260202,000000,15.089,15.13,15,15.09,82436,0
+BGH.US,D,20260203,000000,15.07,15.1,15,15.04,79258,0
+BGH.US,D,20260204,000000,15.055,15.09,15.02,15.07,57733,0
+BGH.US,D,20260205,000000,15.1137,15.15,14.89,14.93,113145,0
+BGH.US,D,20260206,000000,15,15,14.84,14.87,83291,0
+BGH.US,D,20260209,000000,14.88,14.92,14.83,14.88,103787,0
+BGH.US,D,20260210,000000,14.9,14.9719,14.85,14.96,79668,0
+BGH.US,D,20260211,000000,14.9926,15,14.92,14.92,97021,0
+BGH.US,D,20260212,000000,14.93,14.9819,14.88,14.89,60217,0
+BGH.US,D,20260213,000000,14.93,14.96,14.9072,14.95,62883,0
+BGH.US,D,20260217,000000,14.95,15.04,14.88,15.01,148476,0
+BGH.US,D,20260218,000000,14.88,14.9199,14.65,14.65,219025,0
diff --git a/daily/us/nyse stocks/1/boot.us.txt b/daily/us/nyse stocks/1/boot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..31a73af9c4141a7a89f26689bbddd9139535c175
--- /dev/null
+++ b/daily/us/nyse stocks/1/boot.us.txt	
@@ -0,0 +1,2842 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOOT.US,D,20141030,000000,19,19.5,16.88,17.45,6884159,0
+BOOT.US,D,20141031,000000,17.79,18.14,17.66,17.75,429081,0
+BOOT.US,D,20141103,000000,17.56,17.7,17.5,17.56,111994,0
+BOOT.US,D,20141104,000000,17.75,17.75,17.09,17.38,187744,0
+BOOT.US,D,20141105,000000,17.14,17.57,16.91,17.04,361380,0
+BOOT.US,D,20141106,000000,17,17.44,17,17.25,440337,0
+BOOT.US,D,20141107,000000,17.17,17.27,17.06,17.22,56610,0
+BOOT.US,D,20141110,000000,17.52,18.19,17.15,18,157805,0
+BOOT.US,D,20141111,000000,18.14,18.99,18.04,18.78,125061,0
+BOOT.US,D,20141112,000000,18.85,18.98,18.27,18.86,122227,0
+BOOT.US,D,20141113,000000,18.64,19.55,18.51,19.26,99755,0
+BOOT.US,D,20141114,000000,19,20,19,20,73860,0
+BOOT.US,D,20141117,000000,19.95,20.45,19.38,20.19,98493,0
+BOOT.US,D,20141118,000000,20.2,20.2,19.36,19.65,108160,0
+BOOT.US,D,20141119,000000,19.65,20.15,19.4,19.74,111079,0
+BOOT.US,D,20141120,000000,20,20.4,19.68,20.28,83486,0
+BOOT.US,D,20141121,000000,20.21,20.83,19.8,20,147761,0
+BOOT.US,D,20141124,000000,20.21,20.74,19.5,20.65,190558,0
+BOOT.US,D,20141125,000000,20.79,21.65,20.75,21.37,175685,0
+BOOT.US,D,20141126,000000,21.63,21.9,21.11,21.48,129241,0
+BOOT.US,D,20141128,000000,21.71,21.89,21.25,21.6,69059,0
+BOOT.US,D,20141201,000000,21.95,22.1,20.77,20.9,122491,0
+BOOT.US,D,20141202,000000,20.76,21.86,20.75,20.98,123122,0
+BOOT.US,D,20141203,000000,20.76,22.09,20.75,22.08,118143,0
+BOOT.US,D,20141204,000000,22,22.31,21.38,22.17,94423,0
+BOOT.US,D,20141205,000000,22.37,22.37,21.59,22.2,96389,0
+BOOT.US,D,20141208,000000,22,23.12,21.83,22.09,128310,0
+BOOT.US,D,20141209,000000,22.28,22.28,21.41,21.61,101767,0
+BOOT.US,D,20141210,000000,21.97,22.1,20.6,21.92,97132,0
+BOOT.US,D,20141211,000000,21.87,22.64,20.06,20.99,140662,0
+BOOT.US,D,20141212,000000,21.14,21.48,20.62,20.88,74757,0
+BOOT.US,D,20141215,000000,21.02,21.48,20.34,20.42,281189,0
+BOOT.US,D,20141216,000000,20.52,21.06,19.51,19.79,196740,0
+BOOT.US,D,20141217,000000,19.6,20.45,18.8,19.18,218430,0
+BOOT.US,D,20141218,000000,19.23,19.44,18.14,18.8,228842,0
+BOOT.US,D,20141219,000000,18.71,20.45,18.2,19.56,771512,0
+BOOT.US,D,20141222,000000,19.65,20.17,18.82,19.2,190142,0
+BOOT.US,D,20141223,000000,19.2,19.58,18.36,19.3,209362,0
+BOOT.US,D,20141224,000000,19.21,19.22,18.51,18.7,213099,0
+BOOT.US,D,20141226,000000,18.8,19.02,18.4,18.42,106299,0
+BOOT.US,D,20141229,000000,18.34,19.04,18.18,18.35,263903,0
+BOOT.US,D,20141230,000000,18.33,18.7,17.89,18.3,319364,0
+BOOT.US,D,20141231,000000,18.38,18.86,17.91,18.2,399631,0
+BOOT.US,D,20150102,000000,18.15,18.79,17.94,17.94,172053,0
+BOOT.US,D,20150105,000000,17.86,19.43,17.55,18,179280,0
+BOOT.US,D,20150106,000000,18.1,18.64,17.65,18.29,127147,0
+BOOT.US,D,20150107,000000,18.23,18.89,18.17,18.54,165996,0
+BOOT.US,D,20150108,000000,18.56,19.47,18.56,19.3,315648,0
+BOOT.US,D,20150109,000000,19.98,20.37,19.63,19.71,254208,0
+BOOT.US,D,20150112,000000,19.83,22,19.73,20.95,339578,0
+BOOT.US,D,20150113,000000,21.05,21.65,20.06,20.48,110374,0
+BOOT.US,D,20150114,000000,20.39,20.7,20.03,20.55,129719,0
+BOOT.US,D,20150115,000000,20.46,20.93,19.28,19.34,125476,0
+BOOT.US,D,20150116,000000,19.36,19.55,18.71,19.14,307462,0
+BOOT.US,D,20150120,000000,19.22,19.24,18.18,18.2,102437,0
+BOOT.US,D,20150121,000000,18.34,18.62,18.15,18.56,248674,0
+BOOT.US,D,20150122,000000,18.58,19.11,18.41,19.01,173829,0
+BOOT.US,D,20150123,000000,19.09,19.42,18.75,19.32,185435,0
+BOOT.US,D,20150126,000000,19.42,19.43,18.7,19.3,119397,0
+BOOT.US,D,20150127,000000,19.21,19.4,19.03,19.33,123086,0
+BOOT.US,D,20150128,000000,19.17,19.55,19.11,19.33,108113,0
+BOOT.US,D,20150129,000000,19.24,19.61,19.07,19.59,81113,0
+BOOT.US,D,20150130,000000,19.31,20.6,19.31,20.18,339923,0
+BOOT.US,D,20150202,000000,21,21.81,20.55,21.67,463846,0
+BOOT.US,D,20150203,000000,21.95,22.33,21.36,21.38,194813,0
+BOOT.US,D,20150204,000000,21.56,21.92,21.07,21.74,240045,0
+BOOT.US,D,20150205,000000,22.76,23.95,22.36,23.87,680565,0
+BOOT.US,D,20150206,000000,23.95,25.1,23.58,24.34,289972,0
+BOOT.US,D,20150209,000000,24.14,24.98,24.14,24.46,176240,0
+BOOT.US,D,20150210,000000,24.81,24.84,23.7,24.61,224666,0
+BOOT.US,D,20150211,000000,24.77,24.77,23.39,23.64,250248,0
+BOOT.US,D,20150212,000000,23.67,24.45,22.84,23.56,170304,0
+BOOT.US,D,20150213,000000,23.48,23.91,22.72,23.04,152458,0
+BOOT.US,D,20150217,000000,22.82,22.98,21.8,22.24,222992,0
+BOOT.US,D,20150218,000000,22.11,22.61,22.06,22.6,115809,0
+BOOT.US,D,20150219,000000,22.67,23.5,22.63,23.07,143362,0
+BOOT.US,D,20150220,000000,22.9,23.03,22.19,22.37,205561,0
+BOOT.US,D,20150223,000000,22.21,22.36,21.9,22.27,204837,0
+BOOT.US,D,20150224,000000,22.07,23.09,21.42,23.02,303538,0
+BOOT.US,D,20150225,000000,23.12,24.09,22.92,24.04,392745,0
+BOOT.US,D,20150226,000000,24.25,24.5,23.04,23.15,6872276,0
+BOOT.US,D,20150227,000000,23.26,24.9,23.26,24.61,742465,0
+BOOT.US,D,20150302,000000,24.52,25.13,24.33,24.57,270700,0
+BOOT.US,D,20150303,000000,24.54,24.83,24.17,24.35,284100,0
+BOOT.US,D,20150304,000000,24.3,25.09,23.97,24.81,253500,0
+BOOT.US,D,20150305,000000,24.87,25.11,24.48,24.8,177300,0
+BOOT.US,D,20150306,000000,24.9,25.25,23.73,23.79,393400,0
+BOOT.US,D,20150309,000000,23.82,24.44,23.82,24.27,345400,0
+BOOT.US,D,20150310,000000,24.47,24.84,23.96,24.74,252600,0
+BOOT.US,D,20150311,000000,24.82,24.93,23.99,24.14,215400,0
+BOOT.US,D,20150312,000000,24.2,24.74,24.13,24.35,220000,0
+BOOT.US,D,20150313,000000,24.31,24.64,23.75,23.98,230900,0
+BOOT.US,D,20150316,000000,24.12,24.43,23.76,23.94,205600,0
+BOOT.US,D,20150317,000000,24.06,24.76,24.02,24.7,244100,0
+BOOT.US,D,20150318,000000,24.79,24.92,24.04,24.56,145500,0
+BOOT.US,D,20150319,000000,24.62,25.9,24.58,25.49,249900,0
+BOOT.US,D,20150320,000000,25.55,25.59,25.13,25.5,315100,0
+BOOT.US,D,20150323,000000,25.19,25.95,24.15,24.28,239900,0
+BOOT.US,D,20150324,000000,24.26,25.41,24.18,24.86,280600,0
+BOOT.US,D,20150325,000000,24.75,25.24,23.86,24.02,303900,0
+BOOT.US,D,20150326,000000,24.03,24.24,22.83,23.63,404700,0
+BOOT.US,D,20150327,000000,23.67,23.9,22.88,23.21,249500,0
+BOOT.US,D,20150330,000000,23.31,23.78,23,23.71,290500,0
+BOOT.US,D,20150331,000000,23.78,24.49,23.45,23.92,209100,0
+BOOT.US,D,20150401,000000,24.37,24.37,23.74,23.88,249900,0
+BOOT.US,D,20150402,000000,23.97,24,23.63,23.95,148800,0
+BOOT.US,D,20150406,000000,23.88,24.06,23.39,23.71,161400,0
+BOOT.US,D,20150407,000000,23.65,24.01,23.65,23.77,121615,0
+BOOT.US,D,20150408,000000,23.79,24.2,23.79,24.06,174900,0
+BOOT.US,D,20150409,000000,24.12,24.75,24.12,24.49,236831,0
+BOOT.US,D,20150410,000000,24.62,24.62,24.4,24.49,94200,0
+BOOT.US,D,20150413,000000,24.49,24.63,24.39,24.55,79000,0
+BOOT.US,D,20150414,000000,24.55,25.1,24.55,25,170100,0
+BOOT.US,D,20150415,000000,25.03,26.1,24.92,25.76,219501,0
+BOOT.US,D,20150416,000000,25.79,26.09,25.43,25.55,153059,0
+BOOT.US,D,20150417,000000,25.37,25.47,24.08,24.09,178900,0
+BOOT.US,D,20150420,000000,24.26,24.57,23.79,24.44,132015,0
+BOOT.US,D,20150421,000000,24.54,24.54,24.07,24.33,130173,0
+BOOT.US,D,20150422,000000,24.21,24.56,24.02,24.39,140781,0
+BOOT.US,D,20150423,000000,24.4,26.03,24.32,25.45,225100,0
+BOOT.US,D,20150424,000000,25.57,25.64,25.17,25.59,127600,0
+BOOT.US,D,20150427,000000,25.69,26.18,25.53,25.79,203000,0
+BOOT.US,D,20150428,000000,25.81,25.9,25.3,25.68,134500,0
+BOOT.US,D,20150429,000000,25.56,25.84,25.19,25.61,193300,0
+BOOT.US,D,20150430,000000,25.59,25.62,24.27,24.82,230700,0
+BOOT.US,D,20150501,000000,24.94,25.07,24.38,24.55,140900,0
+BOOT.US,D,20150504,000000,24.66,25.12,24.44,24.73,176400,0
+BOOT.US,D,20150505,000000,24.62,24.71,23.22,23.38,210300,0
+BOOT.US,D,20150506,000000,23.4,24.26,23.28,24.02,154867,0
+BOOT.US,D,20150507,000000,24.03,25.08,23.72,24.3,226551,0
+BOOT.US,D,20150508,000000,24.51,24.51,23.92,24.01,77200,0
+BOOT.US,D,20150511,000000,23.94,24.42,23.85,24.06,44800,0
+BOOT.US,D,20150512,000000,24,24.21,23.39,24.15,86823,0
+BOOT.US,D,20150513,000000,24.29,24.58,23.74,24.57,172300,0
+BOOT.US,D,20150514,000000,24.65,24.86,24.02,24.42,128000,0
+BOOT.US,D,20150515,000000,24.47,24.51,23.2,23.51,168197,0
+BOOT.US,D,20150518,000000,23.45,23.94,23.45,23.76,174334,0
+BOOT.US,D,20150519,000000,23.9,24.08,23.3,23.9,146100,0
+BOOT.US,D,20150520,000000,23.91,23.91,23.55,23.75,99700,0
+BOOT.US,D,20150521,000000,23.79,23.98,23.4,23.41,135200,0
+BOOT.US,D,20150522,000000,23.5,23.58,23.13,23.16,126800,0
+BOOT.US,D,20150526,000000,23.06,23.12,22.11,22.31,359263,0
+BOOT.US,D,20150527,000000,22.26,23.36,21.8,23.04,365000,0
+BOOT.US,D,20150528,000000,22.81,23.17,22.66,22.75,387718,0
+BOOT.US,D,20150529,000000,24.38,25,23.07,24.46,994400,0
+BOOT.US,D,20150601,000000,25.05,27.68,24.67,27.06,1062000,0
+BOOT.US,D,20150602,000000,27.13,27.5,26.74,26.93,518265,0
+BOOT.US,D,20150603,000000,26.93,27.25,25.66,25.74,541100,0
+BOOT.US,D,20150604,000000,25.64,26.06,25,25.88,347200,0
+BOOT.US,D,20150605,000000,25.94,29,25.87,28.76,991700,0
+BOOT.US,D,20150608,000000,28.61,29.05,28.24,28.62,510300,0
+BOOT.US,D,20150609,000000,28.57,28.93,28.35,28.82,261706,0
+BOOT.US,D,20150610,000000,28.78,29.27,28.36,28.96,241573,0
+BOOT.US,D,20150611,000000,28.97,29.42,28.72,28.83,262846,0
+BOOT.US,D,20150612,000000,28.79,29.12,28.38,28.91,266800,0
+BOOT.US,D,20150615,000000,28.97,30.53,28.68,30.36,601700,0
+BOOT.US,D,20150616,000000,30.48,30.81,29.86,30.57,326700,0
+BOOT.US,D,20150617,000000,30.66,31.2,30.27,30.8,280000,0
+BOOT.US,D,20150618,000000,30.8,31.42,30.69,31.04,170900,0
+BOOT.US,D,20150619,000000,31.18,31.54,30.92,30.93,359000,0
+BOOT.US,D,20150622,000000,31.32,31.39,30.31,31.22,246700,0
+BOOT.US,D,20150623,000000,31.34,31.5,30.47,30.83,161111,0
+BOOT.US,D,20150624,000000,30.74,31.2,30.72,30.97,123300,0
+BOOT.US,D,20150625,000000,31.01,31.23,30.36,31.12,178400,0
+BOOT.US,D,20150626,000000,31.21,31.59,30.81,31.05,607500,0
+BOOT.US,D,20150629,000000,30.81,31,29.92,30.05,99900,0
+BOOT.US,D,20150630,000000,30.83,32.57,30.1,32,524092,0
+BOOT.US,D,20150701,000000,31.96,32.38,31.55,32.17,282200,0
+BOOT.US,D,20150702,000000,32.76,32.76,31.68,32.35,336000,0
+BOOT.US,D,20150706,000000,32,32.19,31.6,32.02,213500,0
+BOOT.US,D,20150707,000000,31.84,32.43,31.3,32.31,246000,0
+BOOT.US,D,20150708,000000,32.03,32.43,31.84,32.28,226100,0
+BOOT.US,D,20150709,000000,32.72,33.17,32.22,33.04,206600,0
+BOOT.US,D,20150710,000000,33.27,33.27,32.26,33.15,314800,0
+BOOT.US,D,20150713,000000,33.27,33.55,32.97,33.28,192500,0
+BOOT.US,D,20150714,000000,33.21,33.61,33.11,33.54,180915,0
+BOOT.US,D,20150715,000000,33.56,33.82,33.02,33.44,227929,0
+BOOT.US,D,20150716,000000,33.5,34,33.25,33.63,201700,0
+BOOT.US,D,20150717,000000,33.66,34.43,33.42,33.92,122300,0
+BOOT.US,D,20150720,000000,33.91,34.4,33.04,33.99,278700,0
+BOOT.US,D,20150721,000000,34.09,34.09,32.86,33.42,144300,0
+BOOT.US,D,20150722,000000,33.26,33.7,32.67,32.78,219800,0
+BOOT.US,D,20150723,000000,32.86,33.01,32,32.01,184400,0
+BOOT.US,D,20150724,000000,31.93,31.94,30.14,30.83,279700,0
+BOOT.US,D,20150727,000000,30.53,31.76,30.21,31.44,197100,0
+BOOT.US,D,20150728,000000,31.69,32.49,30.6,31.9,264900,0
+BOOT.US,D,20150729,000000,31.79,31.97,31.49,31.55,111600,0
+BOOT.US,D,20150730,000000,31.17,31.79,30.86,31.6,288000,0
+BOOT.US,D,20150731,000000,31,32.27,31,31.6,299100,0
+BOOT.US,D,20150803,000000,31.73,32.72,31.7,32.56,229859,0
+BOOT.US,D,20150804,000000,32.51,33.39,32.38,33.15,389000,0
+BOOT.US,D,20150805,000000,26.32,27.75,26,27.39,2530200,0
+BOOT.US,D,20150806,000000,27.26,27.78,26.2,26.57,319640,0
+BOOT.US,D,20150807,000000,26.28,26.7,26.05,26.43,383400,0
+BOOT.US,D,20150810,000000,26.51,27.02,26.05,26.13,345500,0
+BOOT.US,D,20150811,000000,26.11,26.74,25.62,26.45,532073,0
+BOOT.US,D,20150812,000000,26.43,26.58,25.05,25.96,576200,0
+BOOT.US,D,20150813,000000,26.03,26.47,25.92,25.95,364000,0
+BOOT.US,D,20150814,000000,25.91,26.15,24.91,25.24,313100,0
+BOOT.US,D,20150817,000000,25.11,25.44,24.73,25.15,357500,0
+BOOT.US,D,20150818,000000,25.01,25.21,24.57,24.73,454900,0
+BOOT.US,D,20150819,000000,24.74,24.96,24.27,24.29,260700,0
+BOOT.US,D,20150820,000000,23.93,24.32,23.49,23.52,262900,0
+BOOT.US,D,20150821,000000,23.15,23.42,21.25,21.68,763200,0
+BOOT.US,D,20150824,000000,20.21,21.46,19.18,20.86,652323,0
+BOOT.US,D,20150825,000000,21.26,21.53,20.37,20.37,556300,0
+BOOT.US,D,20150826,000000,20.73,21.23,20.31,20.97,516500,0
+BOOT.US,D,20150827,000000,21.31,21.31,20.52,20.95,284600,0
+BOOT.US,D,20150828,000000,21.08,21.52,20.91,21.13,292500,0
+BOOT.US,D,20150831,000000,21.12,21.91,20.89,21.84,259300,0
+BOOT.US,D,20150901,000000,21.36,21.59,21.09,21.28,179400,0
+BOOT.US,D,20150902,000000,21.57,21.75,20.95,21.17,373900,0
+BOOT.US,D,20150903,000000,21.26,22.17,21.26,22.07,315700,0
+BOOT.US,D,20150904,000000,21.82,22.15,21.52,21.77,236700,0
+BOOT.US,D,20150908,000000,22.1,22.39,21.77,22.31,240900,0
+BOOT.US,D,20150909,000000,22.64,22.64,22,22.08,328600,0
+BOOT.US,D,20150910,000000,22.04,22.19,21.48,21.58,356549,0
+BOOT.US,D,20150911,000000,21.53,21.56,20.93,21.44,276400,0
+BOOT.US,D,20150914,000000,21.52,22.04,21.41,21.63,260500,0
+BOOT.US,D,20150915,000000,21.65,21.72,21.07,21.67,286300,0
+BOOT.US,D,20150916,000000,21.75,22.24,21.4,22.05,190600,0
+BOOT.US,D,20150917,000000,22.11,22.38,21.73,22.03,236500,0
+BOOT.US,D,20150918,000000,21.78,22.1,20.32,20.76,630600,0
+BOOT.US,D,20150921,000000,20.92,21.17,19.44,19.47,536600,0
+BOOT.US,D,20150922,000000,19.41,20,19.26,19.9,245700,0
+BOOT.US,D,20150923,000000,20,20.11,19.32,19.56,232800,0
+BOOT.US,D,20150924,000000,19.52,19.56,18.56,18.83,439835,0
+BOOT.US,D,20150925,000000,19.01,19.01,17.55,17.71,563000,0
+BOOT.US,D,20150928,000000,17.71,17.82,17.05,17.67,377800,0
+BOOT.US,D,20150929,000000,17.75,18.59,17.6,18.08,318600,0
+BOOT.US,D,20150930,000000,18.27,18.51,17.83,18.43,312500,0
+BOOT.US,D,20151001,000000,18.59,18.74,17.69,17.99,219200,0
+BOOT.US,D,20151002,000000,17.83,18.09,17.55,18.06,257300,0
+BOOT.US,D,20151005,000000,18.11,18.43,18.08,18.29,173782,0
+BOOT.US,D,20151006,000000,18.23,18.5,18.04,18.41,226300,0
+BOOT.US,D,20151007,000000,18.25,18.51,17.57,17.98,377900,0
+BOOT.US,D,20151008,000000,17.85,18.26,17.48,17.83,234100,0
+BOOT.US,D,20151009,000000,17.67,17.7,17.1,17.44,501800,0
+BOOT.US,D,20151012,000000,17.47,17.67,17.12,17.26,217183,0
+BOOT.US,D,20151013,000000,17.26,17.97,16.9,17.3,319400,0
+BOOT.US,D,20151014,000000,17.55,17.55,17.08,17.32,199500,0
+BOOT.US,D,20151015,000000,17.41,17.76,17.04,17.5,167900,0
+BOOT.US,D,20151016,000000,17.57,17.92,17.43,17.75,163600,0
+BOOT.US,D,20151019,000000,17.74,18.25,17.67,17.92,256600,0
+BOOT.US,D,20151020,000000,17.87,18.22,17.5,17.79,947328,0
+BOOT.US,D,20151021,000000,17.8,17.97,17.33,17.4,159400,0
+BOOT.US,D,20151022,000000,17.43,17.71,17.11,17.25,186700,0
+BOOT.US,D,20151023,000000,17.29,17.85,14.62,14.69,736100,0
+BOOT.US,D,20151026,000000,14.42,14.54,13.59,14.05,658700,0
+BOOT.US,D,20151027,000000,13.99,14.59,13.88,14.4,404600,0
+BOOT.US,D,20151028,000000,14.4,15.34,14.37,14.97,411200,0
+BOOT.US,D,20151029,000000,14.97,15.29,14.74,14.91,250000,0
+BOOT.US,D,20151030,000000,14.9,15.36,14.67,15,338100,0
+BOOT.US,D,20151102,000000,14.97,15.4,14.7,15.25,332081,0
+BOOT.US,D,20151103,000000,15.25,17.12,15.21,16.82,626500,0
+BOOT.US,D,20151104,000000,16.52,16.57,15.39,15.89,693849,0
+BOOT.US,D,20151105,000000,15.97,16.13,15.62,15.99,346000,0
+BOOT.US,D,20151106,000000,16,16.34,15.38,15.79,393100,0
+BOOT.US,D,20151109,000000,15.52,15.69,14.27,14.46,548605,0
+BOOT.US,D,20151110,000000,14.36,15,13.68,14.82,938200,0
+BOOT.US,D,20151111,000000,12.3,13.5,11.52,12.05,3702500,0
+BOOT.US,D,20151112,000000,11.87,11.88,10.3,11.04,2000200,0
+BOOT.US,D,20151113,000000,10.73,11.05,10.18,11.03,953800,0
+BOOT.US,D,20151116,000000,10.96,10.96,9.72,9.87,1018100,0
+BOOT.US,D,20151117,000000,10.06,10.2,9.11,9.3,998300,0
+BOOT.US,D,20151118,000000,9.42,11,9.34,10.92,818100,0
+BOOT.US,D,20151119,000000,10.66,10.66,9.7,10.26,932100,0
+BOOT.US,D,20151120,000000,10.41,10.77,10.33,10.65,398600,0
+BOOT.US,D,20151123,000000,10.54,10.81,10.31,10.53,334200,0
+BOOT.US,D,20151124,000000,10.36,10.81,10.29,10.63,249500,0
+BOOT.US,D,20151125,000000,10.68,11.75,10.68,11.36,441800,0
+BOOT.US,D,20151127,000000,11.36,11.47,11.1,11.22,98900,0
+BOOT.US,D,20151130,000000,11.16,11.24,10.46,10.5,388300,0
+BOOT.US,D,20151201,000000,10.68,10.68,10.15,10.44,322638,0
+BOOT.US,D,20151202,000000,10.53,11.34,10.49,11.26,362087,0
+BOOT.US,D,20151203,000000,11.22,11.66,10.7,10.89,354043,0
+BOOT.US,D,20151204,000000,10.91,11.73,10.76,11.71,363300,0
+BOOT.US,D,20151207,000000,11.65,11.95,11.4,11.68,237100,0
+BOOT.US,D,20151208,000000,11.56,11.61,11.35,11.52,260171,0
+BOOT.US,D,20151209,000000,11.42,12.04,11.38,11.96,245000,0
+BOOT.US,D,20151210,000000,11.92,12.15,11.79,12.06,205200,0
+BOOT.US,D,20151211,000000,11.9,12.43,11.85,12.37,264100,0
+BOOT.US,D,20151214,000000,12.38,12.81,12.24,12.31,330587,0
+BOOT.US,D,20151215,000000,12.46,12.69,12.32,12.44,480400,0
+BOOT.US,D,20151216,000000,12.47,13.4,12.33,12.95,367900,0
+BOOT.US,D,20151217,000000,12.96,12.97,11.6,12.17,474900,0
+BOOT.US,D,20151218,000000,12.17,12.43,12.04,12.17,450300,0
+BOOT.US,D,20151221,000000,12.25,12.98,12.04,12.77,346000,0
+BOOT.US,D,20151222,000000,12.8,13.05,12.58,12.79,418555,0
+BOOT.US,D,20151223,000000,12.88,12.99,12.5,12.72,227400,0
+BOOT.US,D,20151224,000000,12.71,12.78,12.4,12.43,80022,0
+BOOT.US,D,20151228,000000,12.32,12.46,11.99,12.21,162378,0
+BOOT.US,D,20151229,000000,12.31,12.8,11.93,12.33,282646,0
+BOOT.US,D,20151230,000000,12.22,12.59,12.18,12.41,192373,0
+BOOT.US,D,20151231,000000,12.35,12.58,12.21,12.29,202174,0
+BOOT.US,D,20160104,000000,11.99,12.8999,11.9,12.5,399781,0
+BOOT.US,D,20160105,000000,12.6,13.09,11.68,12.3,603056,0
+BOOT.US,D,20160106,000000,12.09,12.26,10.79,11.46,560663,0
+BOOT.US,D,20160107,000000,11.19,12.2995,10.97,11.52,563496,0
+BOOT.US,D,20160108,000000,11.46,11.5,10.18,10.39,500753,0
+BOOT.US,D,20160111,000000,10.46,10.58,10.265,10.48,257155,0
+BOOT.US,D,20160112,000000,10.02,10.5,7.55,8.07,2612065,0
+BOOT.US,D,20160113,000000,8.06,8.31,7.28,7.84,1368478,0
+BOOT.US,D,20160114,000000,7.84,7.96,7.36,7.64,736747,0
+BOOT.US,D,20160115,000000,7.46,7.49,6.91,7.23,631403,0
+BOOT.US,D,20160119,000000,7.24,7.31,6.6,6.66,626100,0
+BOOT.US,D,20160120,000000,6.5,6.51,5.8001,6.03,1387148,0
+BOOT.US,D,20160121,000000,6.03,6.935,5.86,6.6,1136369,0
+BOOT.US,D,20160122,000000,6.72,7.04,6.41,6.8,579700,0
+BOOT.US,D,20160125,000000,6.74,6.87,6.39,6.4,480175,0
+BOOT.US,D,20160126,000000,6.48,6.7,6.41,6.54,463938,0
+BOOT.US,D,20160127,000000,6.46,6.76,6.19,6.23,491288,0
+BOOT.US,D,20160128,000000,6.41,6.45,6.05,6.06,542904,0
+BOOT.US,D,20160129,000000,6.08,6.34,5.88,6.08,732529,0
+BOOT.US,D,20160201,000000,6.06,6.63,5.87,6.41,935390,0
+BOOT.US,D,20160202,000000,6.27,6.39,5.2,5.53,2142156,0
+BOOT.US,D,20160203,000000,6.83,7.75,6.5002,7.53,5448405,0
+BOOT.US,D,20160204,000000,7.43,8.57,7.08,7.92,2036822,0
+BOOT.US,D,20160205,000000,8,8.5,7.92,8.33,1268359,0
+BOOT.US,D,20160208,000000,8.14,8.63,7.75,8.52,1176949,0
+BOOT.US,D,20160209,000000,8.59,8.59,7.63,8.3,799484,0
+BOOT.US,D,20160210,000000,8.35,8.775,7.86,7.87,725989,0
+BOOT.US,D,20160211,000000,7.87,8.48,7.749,8.35,733201,0
+BOOT.US,D,20160212,000000,8.35,8.49,7.92,8.21,478149,0
+BOOT.US,D,20160216,000000,8.32,8.51,7.82,8.48,441763,0
+BOOT.US,D,20160217,000000,8.54,9.13,8.42,9.07,954527,0
+BOOT.US,D,20160218,000000,9.09,9.47,8.78,9.34,701221,0
+BOOT.US,D,20160219,000000,9.26,9.53,8.6,8.78,622723,0
+BOOT.US,D,20160222,000000,8.87,9.52,8.87,9.26,572893,0
+BOOT.US,D,20160223,000000,9.38,10.29,9.13,9.61,1816134,0
+BOOT.US,D,20160224,000000,9.42,9.62,9.04,9.48,266233,0
+BOOT.US,D,20160225,000000,9.52,9.73,9.14,9.61,243155,0
+BOOT.US,D,20160226,000000,9.67,9.7099,9.31,9.47,236299,0
+BOOT.US,D,20160229,000000,9.46,10.2,9.32,10.16,374701,0
+BOOT.US,D,20160301,000000,10.12,10.24,9.79,9.93,310096,0
+BOOT.US,D,20160302,000000,10.03,10.19,9.75,10.11,191395,0
+BOOT.US,D,20160303,000000,10.12,10.25,9.62,9.7,368318,0
+BOOT.US,D,20160304,000000,9.64,10.84,9.64,10.49,549191,0
+BOOT.US,D,20160307,000000,10.48,11.591,10.4,11.4,631635,0
+BOOT.US,D,20160308,000000,11.45,11.87,10.75,10.77,490397,0
+BOOT.US,D,20160309,000000,10.82,11.44,10.2301,10.34,321624,0
+BOOT.US,D,20160310,000000,10.37,10.74,10.05,10.42,213883,0
+BOOT.US,D,20160311,000000,10.54,10.65,10.24,10.51,236173,0
+BOOT.US,D,20160314,000000,10.56,10.5703,9.69,9.7,264594,0
+BOOT.US,D,20160315,000000,9.7,9.85,8.85,9.01,670310,0
+BOOT.US,D,20160316,000000,8.98,9.465,8.95,9.4,325211,0
+BOOT.US,D,20160317,000000,9.45,10.07,9.36,10.02,240201,0
+BOOT.US,D,20160318,000000,10.09,10.32,9.79,10.13,319376,0
+BOOT.US,D,20160321,000000,10.08,10.49,9.96,10.27,313489,0
+BOOT.US,D,20160322,000000,10.16,10.16,9.55,9.61,310270,0
+BOOT.US,D,20160323,000000,9.55,9.55,8.73,9.05,336240,0
+BOOT.US,D,20160324,000000,9.06,9.41,9,9.34,246834,0
+BOOT.US,D,20160328,000000,9.41,9.534,9.2,9.23,197581,0
+BOOT.US,D,20160329,000000,9.24,9.48,9.06,9.31,265614,0
+BOOT.US,D,20160330,000000,9.38,9.5906,9.23,9.27,282491,0
+BOOT.US,D,20160331,000000,9.31,9.82,9.21,9.4,405686,0
+BOOT.US,D,20160401,000000,9.27,9.87,9.23,9.65,276735,0
+BOOT.US,D,20160404,000000,9.69,10.1,9.46,9.7,466173,0
+BOOT.US,D,20160405,000000,9.62,9.62,8.99,9,587799,0
+BOOT.US,D,20160406,000000,9.03,9.19,8.6,8.67,866299,0
+BOOT.US,D,20160407,000000,8.7,8.7,7.93,7.95,790621,0
+BOOT.US,D,20160408,000000,7.44,7.45,6.49,6.75,1763872,0
+BOOT.US,D,20160411,000000,6.79,7.72,6.7601,7.37,1020295,0
+BOOT.US,D,20160412,000000,7.39,7.78,7,7.77,486058,0
+BOOT.US,D,20160413,000000,7.75,8.05,7.71,7.9,592253,0
+BOOT.US,D,20160414,000000,7.93,7.955,7.74,7.87,345016,0
+BOOT.US,D,20160415,000000,7.84,8.1,7.84,8.09,185431,0
+BOOT.US,D,20160418,000000,8.07,8.21,7.98,8.15,303716,0
+BOOT.US,D,20160419,000000,8.25,8.49,8.1,8.32,385508,0
+BOOT.US,D,20160420,000000,8.29,8.52,8.23,8.26,165153,0
+BOOT.US,D,20160421,000000,8.36,8.65,8.25,8.41,398111,0
+BOOT.US,D,20160422,000000,8.39,8.64,8.35,8.59,268437,0
+BOOT.US,D,20160425,000000,8.58,8.65,7.97,7.99,296901,0
+BOOT.US,D,20160426,000000,8.05,8.62,8.025,8.58,210334,0
+BOOT.US,D,20160427,000000,8.53,8.65,8.36,8.57,108187,0
+BOOT.US,D,20160428,000000,8.47,8.73,8.39,8.43,175346,0
+BOOT.US,D,20160429,000000,8.49,8.605,8.01,8.2,145176,0
+BOOT.US,D,20160502,000000,8.28,8.54,8.06,8.38,173081,0
+BOOT.US,D,20160503,000000,8.31,8.31,7.85,8.08,194059,0
+BOOT.US,D,20160504,000000,8.01,8.19,7.9,8,177626,0
+BOOT.US,D,20160505,000000,8.02,8.045,7.63,7.72,213148,0
+BOOT.US,D,20160506,000000,7.74,7.81,7.39,7.65,210610,0
+BOOT.US,D,20160509,000000,7.52,8.05,7.52,7.93,165404,0
+BOOT.US,D,20160510,000000,7.9,7.99,7.5,7.81,208711,0
+BOOT.US,D,20160511,000000,7.69,7.69,7.21,7.25,229166,0
+BOOT.US,D,20160512,000000,7.26,7.45,6.94,7.16,173196,0
+BOOT.US,D,20160513,000000,7,7.01,6.16,6.45,791964,0
+BOOT.US,D,20160516,000000,6.5,6.68,6.42,6.54,263666,0
+BOOT.US,D,20160517,000000,6.55,6.68,6.14,6.15,323106,0
+BOOT.US,D,20160518,000000,6.1,6.22,5.59,5.7,878593,0
+BOOT.US,D,20160519,000000,5.75,6.65,5.75,6.45,1745635,0
+BOOT.US,D,20160520,000000,6.36,7.35,6.03,7.11,1251109,0
+BOOT.US,D,20160523,000000,7.02,7.59,6.96,7.37,863147,0
+BOOT.US,D,20160524,000000,7.44,7.535,7.135,7.28,336623,0
+BOOT.US,D,20160525,000000,7.49,8.36,7.48,7.93,919190,0
+BOOT.US,D,20160526,000000,7.89,8.31,7.5551,7.6,390371,0
+BOOT.US,D,20160527,000000,7.62,7.88,7.6,7.74,203585,0
+BOOT.US,D,20160531,000000,7.77,7.83,7.535,7.61,463064,0
+BOOT.US,D,20160601,000000,7.61,7.89,7.58,7.81,221260,0
+BOOT.US,D,20160602,000000,7.75,8.19,7.72,8.09,317488,0
+BOOT.US,D,20160603,000000,8.2,8.249,7.89,8.03,169491,0
+BOOT.US,D,20160606,000000,8,8.41,7.88,8.39,269888,0
+BOOT.US,D,20160607,000000,8.29,8.58,8.27,8.43,301700,0
+BOOT.US,D,20160608,000000,8.53,8.63,8.42,8.49,218296,0
+BOOT.US,D,20160609,000000,8.37,8.74,8.205,8.68,450636,0
+BOOT.US,D,20160610,000000,8.62,8.72,7.79,8.01,579980,0
+BOOT.US,D,20160613,000000,7.98,8.04,7.72,7.75,236202,0
+BOOT.US,D,20160614,000000,7.72,7.89,7.52,7.67,170645,0
+BOOT.US,D,20160615,000000,7.83,8.27,7.8,7.87,273241,0
+BOOT.US,D,20160616,000000,7.86,7.95,7.42,7.66,412467,0
+BOOT.US,D,20160617,000000,7.68,7.95,7.65,7.92,372963,0
+BOOT.US,D,20160620,000000,8.03,8.5,8.03,8.4,182003,0
+BOOT.US,D,20160621,000000,8.33,8.45,8.05,8.17,218770,0
+BOOT.US,D,20160622,000000,8.2,8.42,8.076,8.13,217523,0
+BOOT.US,D,20160623,000000,8.25,8.51,8.17,8.49,226368,0
+BOOT.US,D,20160624,000000,8,8.44,7.95,8.27,886415,0
+BOOT.US,D,20160627,000000,8.14,8.14,7.835,7.94,311639,0
+BOOT.US,D,20160628,000000,7.95,8.4,7.95,8.15,169357,0
+BOOT.US,D,20160629,000000,8.36,8.67,8.26,8.5,223207,0
+BOOT.US,D,20160630,000000,8.58,8.66,8.31,8.62,259763,0
+BOOT.US,D,20160701,000000,8.67,9.34,8.64,9.01,285923,0
+BOOT.US,D,20160705,000000,8.99,8.99,8.22,8.46,353409,0
+BOOT.US,D,20160706,000000,8.45,8.66,8.24,8.66,139594,0
+BOOT.US,D,20160707,000000,8.63,8.91,8.575,8.75,135559,0
+BOOT.US,D,20160708,000000,8.91,9.38,8.91,9.24,212420,0
+BOOT.US,D,20160711,000000,9.3,9.64,9.235,9.54,187105,0
+BOOT.US,D,20160712,000000,9.62,9.7,9.52,9.57,186883,0
+BOOT.US,D,20160713,000000,9.66,9.68,9.19,9.34,142628,0
+BOOT.US,D,20160714,000000,9.38,9.39,8.82,9.01,329858,0
+BOOT.US,D,20160715,000000,9.03,9.125,8.85,9.05,205203,0
+BOOT.US,D,20160718,000000,9.07,9.55,8.95,9.5,169249,0
+BOOT.US,D,20160719,000000,9.46,9.49,8.75,8.8,215703,0
+BOOT.US,D,20160720,000000,8.81,9.275,8.8,9.24,308790,0
+BOOT.US,D,20160721,000000,9.28,9.5,9.13,9.25,157865,0
+BOOT.US,D,20160722,000000,9.19,9.25,8.8,9.1,187950,0
+BOOT.US,D,20160725,000000,9.19,9.36,9.04,9.31,256231,0
+BOOT.US,D,20160726,000000,9.4,9.845,9.18,9.81,422917,0
+BOOT.US,D,20160727,000000,10,10.87,9.52,10.48,606149,0
+BOOT.US,D,20160728,000000,10.41,10.41,9.7,10.22,299001,0
+BOOT.US,D,20160729,000000,10.2,10.84,10.2,10.76,291567,0
+BOOT.US,D,20160801,000000,10.72,10.78,10.6,10.75,266362,0
+BOOT.US,D,20160802,000000,10.79,10.79,9.822,9.88,208792,0
+BOOT.US,D,20160803,000000,9.77,9.89,9.48,9.67,281558,0
+BOOT.US,D,20160804,000000,9.68,10.33,9.57,10.31,259767,0
+BOOT.US,D,20160805,000000,10.37,10.92,10.36,10.61,322079,0
+BOOT.US,D,20160808,000000,10.64,10.9,10.5703,10.73,193816,0
+BOOT.US,D,20160809,000000,10.71,10.74,10.43,10.44,141941,0
+BOOT.US,D,20160810,000000,10.62,10.72,10.33,10.53,196384,0
+BOOT.US,D,20160811,000000,10.74,11.25,10.71,11.16,390915,0
+BOOT.US,D,20160812,000000,11.19,11.218,10.91,11.1,208342,0
+BOOT.US,D,20160815,000000,11.17,11.76,11.11,11.53,231378,0
+BOOT.US,D,20160816,000000,11.53,11.55,11.33,11.47,144030,0
+BOOT.US,D,20160817,000000,11.38,11.49,11.15,11.4,161623,0
+BOOT.US,D,20160818,000000,11.5,12.59,11.46,12.15,368965,0
+BOOT.US,D,20160819,000000,12.22,12.98,12.1,12.65,334926,0
+BOOT.US,D,20160822,000000,12.65,12.68,12.11,12.5,277989,0
+BOOT.US,D,20160823,000000,12.63,12.79,12.32,12.61,131552,0
+BOOT.US,D,20160824,000000,12.56,12.65,12.25,12.36,374819,0
+BOOT.US,D,20160825,000000,12.27,12.61,12.15,12.38,170283,0
+BOOT.US,D,20160826,000000,12.49,13.11,12.48,12.78,262797,0
+BOOT.US,D,20160829,000000,12.88,12.92,12.66,12.73,239528,0
+BOOT.US,D,20160830,000000,12.59,12.74,12.34,12.52,173984,0
+BOOT.US,D,20160831,000000,12.52,12.67,12.241,12.38,132444,0
+BOOT.US,D,20160901,000000,12.3,12.45,11.98,12.26,155541,0
+BOOT.US,D,20160902,000000,12.28,12.72,12.16,12.49,192377,0
+BOOT.US,D,20160906,000000,12.53,12.79,11.97,12.12,248480,0
+BOOT.US,D,20160907,000000,12.13,12.57,11.81,12.51,223640,0
+BOOT.US,D,20160908,000000,12.33,12.5,12.07,12.26,143824,0
+BOOT.US,D,20160909,000000,11.42,11.79,10.605,10.92,609442,0
+BOOT.US,D,20160912,000000,10.74,11.05,10.08,10.94,496665,0
+BOOT.US,D,20160913,000000,10.73,10.7713,10.3481,10.67,213577,0
+BOOT.US,D,20160914,000000,10.66,10.82,10.42,10.65,201301,0
+BOOT.US,D,20160915,000000,10.65,10.82,10.46,10.75,146226,0
+BOOT.US,D,20160916,000000,10.68,10.89,10.63,10.74,193506,0
+BOOT.US,D,20160919,000000,10.89,10.93,10.56,10.75,276074,0
+BOOT.US,D,20160920,000000,10.77,11.04,10.58,10.9,286872,0
+BOOT.US,D,20160921,000000,10.93,11.07,10.4,10.82,231453,0
+BOOT.US,D,20160922,000000,11,11.14,10.78,11.09,141071,0
+BOOT.US,D,20160923,000000,11.11,11.38,10.92,11.16,167568,0
+BOOT.US,D,20160926,000000,11.05,11.13,10.59,10.7,176365,0
+BOOT.US,D,20160927,000000,10.74,11.15,10.69,10.81,136136,0
+BOOT.US,D,20160928,000000,10.78,11.02,10.7,11,134505,0
+BOOT.US,D,20160929,000000,10.89,11.18,10.8,11.01,171572,0
+BOOT.US,D,20160930,000000,11.13,11.53,10.87,11.38,166964,0
+BOOT.US,D,20161003,000000,11.45,11.5,10.97,11.01,167663,0
+BOOT.US,D,20161004,000000,10.99,11.1,10.63,11.02,235430,0
+BOOT.US,D,20161005,000000,11.08,11.42,11,11.05,281527,0
+BOOT.US,D,20161006,000000,11.03,11.22,10.83,11.18,138955,0
+BOOT.US,D,20161007,000000,11.3,11.5825,11.115,11.36,101367,0
+BOOT.US,D,20161010,000000,11.43,11.57,11.18,11.49,96172,0
+BOOT.US,D,20161011,000000,11.4,11.54,11.1,11.2,166976,0
+BOOT.US,D,20161012,000000,11.17,11.32,10.99,11.09,118153,0
+BOOT.US,D,20161013,000000,10.94,11.12,10.68,10.97,123747,0
+BOOT.US,D,20161014,000000,11.02,11.14,10.83,11.02,70074,0
+BOOT.US,D,20161017,000000,11,11.24,10.95,11.01,79541,0
+BOOT.US,D,20161018,000000,10.98,11.13,10.85,10.94,159466,0
+BOOT.US,D,20161019,000000,10.98,11.21,10.77,11.01,91106,0
+BOOT.US,D,20161020,000000,11,11.45,11,11.42,208916,0
+BOOT.US,D,20161021,000000,11.2,11.55,11.04,11.43,129752,0
+BOOT.US,D,20161024,000000,11.51,11.73,11.34,11.69,156578,0
+BOOT.US,D,20161025,000000,11.55,11.6418,11.05,11.32,131810,0
+BOOT.US,D,20161026,000000,11.22,11.4,10.9,11,178845,0
+BOOT.US,D,20161027,000000,12.7,13.2,12.16,12.5,1136268,0
+BOOT.US,D,20161028,000000,12.45,12.9648,12.35,12.6,265299,0
+BOOT.US,D,20161031,000000,12.61,12.86,12.42,12.8,172841,0
+BOOT.US,D,20161101,000000,12.7,12.85,12.37,12.7,215289,0
+BOOT.US,D,20161102,000000,12.6,12.75,11.93,12.16,241782,0
+BOOT.US,D,20161103,000000,12,12.26,11.99,12.15,149067,0
+BOOT.US,D,20161104,000000,12.25,12.99,12.25,12.94,289502,0
+BOOT.US,D,20161107,000000,13.12,14.27,12.87,13.84,519804,0
+BOOT.US,D,20161108,000000,13.88,14.49,13.62,14.15,249871,0
+BOOT.US,D,20161109,000000,13.82,14.82,13.81,14.66,271151,0
+BOOT.US,D,20161110,000000,14.68,15.52,14.68,15.12,311896,0
+BOOT.US,D,20161111,000000,15.09,15.3,14.67,15.25,263258,0
+BOOT.US,D,20161114,000000,15.86,16.49,15.16,15.37,399988,0
+BOOT.US,D,20161115,000000,15.65,15.65,14.91,15.29,354855,0
+BOOT.US,D,20161116,000000,15.41,16.43,15.22,16.02,345830,0
+BOOT.US,D,20161117,000000,15.96,16.02,15.32,15.8,183345,0
+BOOT.US,D,20161118,000000,15.72,15.97,15.39,15.72,144999,0
+BOOT.US,D,20161121,000000,15.78,15.88,15.47,15.73,133990,0
+BOOT.US,D,20161122,000000,15.9,16.89,15.823,16.36,247355,0
+BOOT.US,D,20161123,000000,16.36,17.26,16.2,16.68,223094,0
+BOOT.US,D,20161125,000000,16.7,16.9,16.47,16.74,96713,0
+BOOT.US,D,20161128,000000,16.82,16.9,16.22,16.52,148122,0
+BOOT.US,D,20161129,000000,16.49,16.71,16.1,16.32,154732,0
+BOOT.US,D,20161130,000000,15.53,16.77,15.51,15.78,229588,0
+BOOT.US,D,20161201,000000,15.94,16.58,15.47,15.69,247829,0
+BOOT.US,D,20161202,000000,15.78,15.97,15.03,15.18,366798,0
+BOOT.US,D,20161205,000000,15.43,15.725,15.16,15.26,215578,0
+BOOT.US,D,20161206,000000,15.35,15.35,15.03,15.17,168194,0
+BOOT.US,D,20161207,000000,15.18,15.48,15.04,15.2,156360,0
+BOOT.US,D,20161208,000000,15.15,15.32,14.98,15.24,272055,0
+BOOT.US,D,20161209,000000,15.21,15.44,14.53,14.64,292912,0
+BOOT.US,D,20161212,000000,14.58,14.6,13.82,14.44,335722,0
+BOOT.US,D,20161213,000000,14.56,14.77,14.34,14.59,209960,0
+BOOT.US,D,20161214,000000,14.55,14.55,14.17,14.44,119466,0
+BOOT.US,D,20161215,000000,14.33,14.58,14,14.09,300033,0
+BOOT.US,D,20161216,000000,14.08,14.305,13.32,13.4,253076,0
+BOOT.US,D,20161219,000000,13.46,13.65,13.16,13.3,176891,0
+BOOT.US,D,20161220,000000,13.55,14.72,13.52,14,300458,0
+BOOT.US,D,20161221,000000,13.86,14.04,13.52,13.6,108709,0
+BOOT.US,D,20161222,000000,13.57,13.57,12.07,12.14,450447,0
+BOOT.US,D,20161223,000000,12.2,12.81,12.2,12.65,350524,0
+BOOT.US,D,20161227,000000,12.63,13.03,12.63,12.83,130762,0
+BOOT.US,D,20161228,000000,12.91,13.44,12.42,12.57,273133,0
+BOOT.US,D,20161229,000000,12.64,12.87,12.48,12.69,287488,0
+BOOT.US,D,20161230,000000,12.74,12.76,12.41,12.52,154218,0
+BOOT.US,D,20170103,000000,12.98,13.82,12.71,13.15,577493,0
+BOOT.US,D,20170104,000000,13.18,13.905,13.15,13.85,327743,0
+BOOT.US,D,20170105,000000,13.52,13.6577,12.78,13.04,418358,0
+BOOT.US,D,20170106,000000,13.16,13.46,12.68,12.99,366085,0
+BOOT.US,D,20170109,000000,12.92,12.92,12.02,12.14,541135,0
+BOOT.US,D,20170110,000000,11.11,12.29,11.11,12.02,1322622,0
+BOOT.US,D,20170111,000000,11.92,11.92,11.51,11.69,451971,0
+BOOT.US,D,20170112,000000,11.66,11.73,11.24,11.67,244253,0
+BOOT.US,D,20170113,000000,11.73,12.02,11.56,11.63,202695,0
+BOOT.US,D,20170117,000000,11.44,11.7,11.31,11.63,349563,0
+BOOT.US,D,20170118,000000,11.6,11.78,11.16,11.75,304542,0
+BOOT.US,D,20170119,000000,11.83,11.84,11.515,11.68,473356,0
+BOOT.US,D,20170120,000000,11.72,11.96,11.66,11.9,301255,0
+BOOT.US,D,20170123,000000,11.81,11.845,11.45,11.5,318152,0
+BOOT.US,D,20170124,000000,11.51,11.67,11.2,11.48,256321,0
+BOOT.US,D,20170125,000000,11.49,11.79,11.49,11.6,261594,0
+BOOT.US,D,20170126,000000,11.5,11.655,11.05,11.06,433371,0
+BOOT.US,D,20170127,000000,11.1,11.34,10.55,10.58,572894,0
+BOOT.US,D,20170130,000000,10.61,10.71,10.3,10.49,565962,0
+BOOT.US,D,20170131,000000,10.29,10.93,10.1,10.85,571931,0
+BOOT.US,D,20170201,000000,9.75,10.975,8.81,10.85,2656036,0
+BOOT.US,D,20170202,000000,10.83,12.1,10.76,11.95,1041823,0
+BOOT.US,D,20170203,000000,11.96,11.96,11.08,11.09,500160,0
+BOOT.US,D,20170206,000000,11.12,11.17,10.81,10.88,432392,0
+BOOT.US,D,20170207,000000,10.92,11.04,10.75,10.92,257909,0
+BOOT.US,D,20170208,000000,10.93,11,10.75,10.97,191287,0
+BOOT.US,D,20170209,000000,11.02,11.25,10.95,10.99,313448,0
+BOOT.US,D,20170210,000000,11.05,11.52,10.9,11.21,553405,0
+BOOT.US,D,20170213,000000,11.31,11.49,11.07,11.24,297623,0
+BOOT.US,D,20170214,000000,11.13,11.38,10.91,11,256450,0
+BOOT.US,D,20170215,000000,10.96,11.21,10.85,11.08,336814,0
+BOOT.US,D,20170216,000000,11.04,11.1752,10.83,10.94,209598,0
+BOOT.US,D,20170217,000000,10.93,11.06,10.8,10.94,159106,0
+BOOT.US,D,20170221,000000,10.91,11.24,10.89,10.9,291677,0
+BOOT.US,D,20170222,000000,10.92,11.33,10.8101,11.02,283540,0
+BOOT.US,D,20170223,000000,11.02,11.1,10.66,10.69,379060,0
+BOOT.US,D,20170224,000000,10.6,11,10.45,10.91,205392,0
+BOOT.US,D,20170227,000000,10.86,11.1,10.78,10.81,331202,0
+BOOT.US,D,20170228,000000,10.75,10.75,10.11,10.27,255920,0
+BOOT.US,D,20170301,000000,10.48,10.71,10.24,10.59,334589,0
+BOOT.US,D,20170302,000000,10.6,10.87,10.52,10.6,194454,0
+BOOT.US,D,20170303,000000,10.59,10.69,10.08,10.39,193402,0
+BOOT.US,D,20170306,000000,10.27,10.32,9.78,9.86,268495,0
+BOOT.US,D,20170307,000000,9.86,9.97,9.63,9.71,508582,0
+BOOT.US,D,20170308,000000,9.75,10.33,9.64,10.21,556259,0
+BOOT.US,D,20170309,000000,10.13,10.15,9.71,9.77,204456,0
+BOOT.US,D,20170310,000000,9.83,10,9.62,9.92,344388,0
+BOOT.US,D,20170313,000000,9.88,9.91,9.54,9.61,212971,0
+BOOT.US,D,20170314,000000,9.6,9.6,9.23,9.51,214688,0
+BOOT.US,D,20170315,000000,9.54,9.9,9.33,9.81,159201,0
+BOOT.US,D,20170316,000000,9.8,10.24,9.72,10.11,153271,0
+BOOT.US,D,20170317,000000,10.19,10.19,9.82,9.86,129344,0
+BOOT.US,D,20170320,000000,9.84,9.9,9.5,9.51,129945,0
+BOOT.US,D,20170321,000000,9.61,9.61,8.95,9.07,268141,0
+BOOT.US,D,20170322,000000,8.99,9.19,8.85,9.13,247254,0
+BOOT.US,D,20170323,000000,9.14,9.51,9.015,9.35,109196,0
+BOOT.US,D,20170324,000000,9.3,9.435,9.18,9.31,109383,0
+BOOT.US,D,20170327,000000,9.17,9.61,9.17,9.37,114170,0
+BOOT.US,D,20170328,000000,9.33,9.71,9.22,9.62,170688,0
+BOOT.US,D,20170329,000000,9.55,10.07,9.51,9.92,155539,0
+BOOT.US,D,20170330,000000,9.88,10.12,9.73,10.08,153368,0
+BOOT.US,D,20170331,000000,10.09,10.14,9.86,9.89,147991,0
+BOOT.US,D,20170403,000000,9.89,9.89,9.61,9.85,146019,0
+BOOT.US,D,20170404,000000,9.84,9.84,9.23,9.34,293110,0
+BOOT.US,D,20170405,000000,9.38,9.6,9.21,9.32,315452,0
+BOOT.US,D,20170406,000000,9.32,10.305,9.32,9.88,331245,0
+BOOT.US,D,20170407,000000,9.83,10.11,9.75,9.83,244372,0
+BOOT.US,D,20170410,000000,9.83,10.29,9.8,10.24,138147,0
+BOOT.US,D,20170411,000000,10.24,10.66,10.12,10.57,191958,0
+BOOT.US,D,20170412,000000,10.56,10.56,10.165,10.28,149842,0
+BOOT.US,D,20170413,000000,10.28,10.53,10.12,10.25,244960,0
+BOOT.US,D,20170417,000000,10.35,10.44,9.98,10.43,207042,0
+BOOT.US,D,20170418,000000,10.4,10.68,10.14,10.64,167470,0
+BOOT.US,D,20170419,000000,10.69,10.9,10.58,10.61,198462,0
+BOOT.US,D,20170420,000000,10.76,11.065,10.72,10.87,177260,0
+BOOT.US,D,20170421,000000,10.91,11.03,10.66,10.76,118629,0
+BOOT.US,D,20170424,000000,11.08,11.17,10.74,10.75,167697,0
+BOOT.US,D,20170425,000000,10.75,10.94,10.56,10.56,287447,0
+BOOT.US,D,20170426,000000,10.64,11.17,10.64,10.99,200093,0
+BOOT.US,D,20170427,000000,11.08,11.08,10.645,10.73,205943,0
+BOOT.US,D,20170428,000000,10.71,10.72,10.42,10.61,125728,0
+BOOT.US,D,20170501,000000,10.71,10.75,10.53,10.58,122331,0
+BOOT.US,D,20170502,000000,10.65,10.89,10.58,10.75,140472,0
+BOOT.US,D,20170503,000000,10.74,10.74,10.45,10.54,116115,0
+BOOT.US,D,20170504,000000,10.55,10.55,10.05,10.09,110660,0
+BOOT.US,D,20170505,000000,10.22,10.5,10.03,10.42,249707,0
+BOOT.US,D,20170508,000000,10.52,10.63,9.96,10.01,147696,0
+BOOT.US,D,20170509,000000,10.1,10.14,9.91,9.98,87133,0
+BOOT.US,D,20170510,000000,10.01,10.32,9.81,10.25,172981,0
+BOOT.US,D,20170511,000000,10.17,10.17,9.58,9.66,381282,0
+BOOT.US,D,20170512,000000,9.54,9.68,9.03,9.11,228913,0
+BOOT.US,D,20170515,000000,9.12,9.35,8.99,9.16,187780,0
+BOOT.US,D,20170516,000000,9.11,9.15,8.55,8.95,301839,0
+BOOT.US,D,20170517,000000,8.76,9.125,8.67,8.87,387855,0
+BOOT.US,D,20170518,000000,8.89,9.02,7.87,7.88,603194,0
+BOOT.US,D,20170519,000000,7.86,8.14,7.72,8.06,275580,0
+BOOT.US,D,20170522,000000,8.14,8.1855,7.86,7.98,653490,0
+BOOT.US,D,20170523,000000,8.05,8.1,7.45,7.68,258853,0
+BOOT.US,D,20170524,000000,7.63,7.84,7.61,7.67,176124,0
+BOOT.US,D,20170525,000000,7.75,7.89,7.62,7.89,214359,0
+BOOT.US,D,20170526,000000,7.9,8.04,7.67,7.99,231464,0
+BOOT.US,D,20170530,000000,7.99,8.06,7.78,7.86,530550,0
+BOOT.US,D,20170531,000000,7.83,7.88,7.5,7.79,446168,0
+BOOT.US,D,20170601,000000,7.85,7.85,7.38,7.42,641738,0
+BOOT.US,D,20170602,000000,6.16,6.6495,5.91,5.98,3389290,0
+BOOT.US,D,20170605,000000,5.98,6.2636,5.9,6.15,968285,0
+BOOT.US,D,20170606,000000,6.16,6.24,5.99,6.21,1036264,0
+BOOT.US,D,20170607,000000,6.22,6.41,6,6.14,731963,0
+BOOT.US,D,20170608,000000,6.26,6.78,6.25,6.56,1094275,0
+BOOT.US,D,20170609,000000,6.59,6.59,6.2503,6.57,597775,0
+BOOT.US,D,20170612,000000,6.56,6.86,6.52,6.69,628885,0
+BOOT.US,D,20170613,000000,6.73,7,6.65,6.86,335116,0
+BOOT.US,D,20170614,000000,6.89,6.985,6.76,6.98,393906,0
+BOOT.US,D,20170615,000000,6.88,7.02,6.84,6.99,227701,0
+BOOT.US,D,20170616,000000,6.92,6.94,6.8,6.93,264960,0
+BOOT.US,D,20170619,000000,6.98,7.03,6.64,6.89,273577,0
+BOOT.US,D,20170620,000000,6.87,6.87,6.4799,6.62,417639,0
+BOOT.US,D,20170621,000000,6.62,6.62,6.27,6.41,298666,0
+BOOT.US,D,20170622,000000,6.41,6.695,6.35,6.61,202718,0
+BOOT.US,D,20170623,000000,6.6,6.79,6.49,6.7,458190,0
+BOOT.US,D,20170626,000000,6.77,6.82,6.64,6.69,432973,0
+BOOT.US,D,20170627,000000,6.71,7.25,6.71,7,571685,0
+BOOT.US,D,20170628,000000,7.07,7.14,6.83,6.86,263480,0
+BOOT.US,D,20170629,000000,6.85,7.22,6.85,7.16,275042,0
+BOOT.US,D,20170630,000000,7.2,7.2131,6.96,7.08,129000,0
+BOOT.US,D,20170703,000000,7.13,7.2458,7,7.18,98993,0
+BOOT.US,D,20170705,000000,7.17,7.21,6.87,6.99,190122,0
+BOOT.US,D,20170706,000000,6.99,7.06,6.55,6.62,233505,0
+BOOT.US,D,20170707,000000,6.64,6.76,6.57,6.74,179273,0
+BOOT.US,D,20170710,000000,6.75,6.75,6.3603,6.38,208290,0
+BOOT.US,D,20170711,000000,6.41,6.51,6.12,6.49,279093,0
+BOOT.US,D,20170712,000000,6.55,6.66,6.42,6.43,106920,0
+BOOT.US,D,20170713,000000,6.42,6.95,6.42,6.92,185452,0
+BOOT.US,D,20170714,000000,6.91,6.96,6.57,6.58,136035,0
+BOOT.US,D,20170717,000000,6.58,7,6.58,6.84,203700,0
+BOOT.US,D,20170718,000000,6.81,6.93,6.6,6.64,140111,0
+BOOT.US,D,20170719,000000,6.64,6.87,6.61,6.79,159578,0
+BOOT.US,D,20170720,000000,6.78,6.88,6.69,6.77,86303,0
+BOOT.US,D,20170721,000000,6.82,6.82,6.51,6.68,118106,0
+BOOT.US,D,20170724,000000,6.63,6.68,6.1,6.2,438383,0
+BOOT.US,D,20170725,000000,6.23,6.48,6.23,6.32,298667,0
+BOOT.US,D,20170726,000000,6.35,6.89,6.34,6.6,488327,0
+BOOT.US,D,20170727,000000,6.6,7.26,6.56,7.25,326460,0
+BOOT.US,D,20170728,000000,7.15,7.43,6.97,7.42,402663,0
+BOOT.US,D,20170731,000000,7.4,8.18,7.16,8.01,1239722,0
+BOOT.US,D,20170801,000000,8.01,8.04,7.45,7.82,553203,0
+BOOT.US,D,20170802,000000,9.04,9.739,8.8,9.15,1588224,0
+BOOT.US,D,20170803,000000,9.1,9.2,8.25,8.55,631566,0
+BOOT.US,D,20170804,000000,9.1,9.69,8.96,9.24,627632,0
+BOOT.US,D,20170807,000000,9.29,9.35,8.83,8.84,461109,0
+BOOT.US,D,20170808,000000,8.84,9.18,8.84,8.91,299634,0
+BOOT.US,D,20170809,000000,8.85,8.85,8.5,8.58,394632,0
+BOOT.US,D,20170810,000000,8.51,8.61,8.16,8.51,256216,0
+BOOT.US,D,20170811,000000,8.33,9.05,8.28,8.97,327690,0
+BOOT.US,D,20170814,000000,9,9.15,8.58,8.64,248047,0
+BOOT.US,D,20170815,000000,8.68,8.7,8.32,8.45,196138,0
+BOOT.US,D,20170816,000000,8.52,8.91,8.52,8.56,185338,0
+BOOT.US,D,20170817,000000,8.53,8.53,8.19,8.3,225649,0
+BOOT.US,D,20170818,000000,8.2,8.39,7.91,8.07,274886,0
+BOOT.US,D,20170821,000000,8.07,8.09,7.54,7.73,252910,0
+BOOT.US,D,20170822,000000,7.8,8.18,7.8,8.12,175062,0
+BOOT.US,D,20170823,000000,8.07,8.17,8.02,8.08,105172,0
+BOOT.US,D,20170824,000000,8.14,8.5,8.14,8.3,213939,0
+BOOT.US,D,20170825,000000,8.33,8.6502,8.28,8.57,274745,0
+BOOT.US,D,20170828,000000,8.57,8.57,8.28,8.33,153503,0
+BOOT.US,D,20170829,000000,8.24,8.25,7.6401,7.83,420328,0
+BOOT.US,D,20170830,000000,7.85,8.06,7.6701,7.96,239385,0
+BOOT.US,D,20170831,000000,7.98,8.1,7.85,8.1,312895,0
+BOOT.US,D,20170901,000000,8.15,8.8,8.11,8.68,304087,0
+BOOT.US,D,20170905,000000,8.63,8.789,7.94,8.18,348020,0
+BOOT.US,D,20170906,000000,8.24,8.53,7.99,8.2,292835,0
+BOOT.US,D,20170907,000000,8.23,8.34,7.89,8.08,224055,0
+BOOT.US,D,20170908,000000,8.05,8.16,7.82,7.88,154843,0
+BOOT.US,D,20170911,000000,7.9,8.1947,7.66,8.08,257303,0
+BOOT.US,D,20170912,000000,8.07,8.39,8.07,8.26,148550,0
+BOOT.US,D,20170913,000000,8.25,8.8013,8.25,8.67,227818,0
+BOOT.US,D,20170914,000000,8.61,8.6278,8.12,8.35,156131,0
+BOOT.US,D,20170915,000000,8.38,8.67,8.24,8.59,370316,0
+BOOT.US,D,20170918,000000,8.56,8.69,8.41,8.53,244270,0
+BOOT.US,D,20170919,000000,8.53,8.61,8.25,8.4,190119,0
+BOOT.US,D,20170920,000000,8.34,8.6544,8.12,8.4,262805,0
+BOOT.US,D,20170921,000000,8.43,8.43,8.21,8.35,157715,0
+BOOT.US,D,20170922,000000,8.29,8.71,8.29,8.68,167099,0
+BOOT.US,D,20170925,000000,8.65,9.51,8.55,9.45,408331,0
+BOOT.US,D,20170926,000000,9.44,9.6,9.15,9.28,317597,0
+BOOT.US,D,20170927,000000,9.25,9.38,8.88,9.15,208955,0
+BOOT.US,D,20170928,000000,9.16,9.26,8.89,8.96,173161,0
+BOOT.US,D,20170929,000000,9.05,9.09,8.89,8.9,139690,0
+BOOT.US,D,20171002,000000,8.96,9,8.54,8.68,319330,0
+BOOT.US,D,20171003,000000,8.77,8.82,8.56,8.64,181736,0
+BOOT.US,D,20171004,000000,8.65,8.97,8.61,8.72,423349,0
+BOOT.US,D,20171005,000000,8.71,8.92,8.63,8.8,123991,0
+BOOT.US,D,20171006,000000,8.73,8.83,8.5774,8.61,169424,0
+BOOT.US,D,20171009,000000,8.62,8.63,8.12,8.21,208721,0
+BOOT.US,D,20171010,000000,8.29,8.4,8.14,8.22,89660,0
+BOOT.US,D,20171011,000000,8.2,8.339,8.03,8.14,230243,0
+BOOT.US,D,20171012,000000,8.1,8.12,7.47,7.82,451076,0
+BOOT.US,D,20171013,000000,7.89,7.89,7.37,7.43,302524,0
+BOOT.US,D,20171016,000000,7.55,7.75,7.39,7.69,233303,0
+BOOT.US,D,20171017,000000,7.75,7.87,7.66,7.79,198296,0
+BOOT.US,D,20171018,000000,7.8,8.29,7.61,7.75,392368,0
+BOOT.US,D,20171019,000000,7.69,7.92,7.59,7.7,214481,0
+BOOT.US,D,20171020,000000,7.8,8.32,7.74,8.3,380889,0
+BOOT.US,D,20171023,000000,8.2,8.67,8.05,8.23,566418,0
+BOOT.US,D,20171024,000000,8.24,8.52,8.09,8.5,294129,0
+BOOT.US,D,20171025,000000,8.54,8.74,8.35,8.66,337841,0
+BOOT.US,D,20171026,000000,8.68,8.88,8.2675,8.81,272647,0
+BOOT.US,D,20171027,000000,8.74,8.83,8.53,8.74,225188,0
+BOOT.US,D,20171030,000000,8.49,8.74,8.34,8.5,198504,0
+BOOT.US,D,20171031,000000,8.44,8.56,8.15,8.23,334402,0
+BOOT.US,D,20171101,000000,8.23,8.39,7.97,8.11,436628,0
+BOOT.US,D,20171102,000000,8.16,8.55,8,8.4,449257,0
+BOOT.US,D,20171103,000000,10.53,10.8,9.5,9.9,2660938,0
+BOOT.US,D,20171106,000000,10.06,10.115,9.81,9.99,1040276,0
+BOOT.US,D,20171107,000000,10.08,10.87,10,10.64,1143014,0
+BOOT.US,D,20171108,000000,10.54,11.35,10.46,11.21,519409,0
+BOOT.US,D,20171109,000000,11.1,12.22,11.0114,12.01,1211293,0
+BOOT.US,D,20171110,000000,11.94,12.375,11.48,12.01,486835,0
+BOOT.US,D,20171113,000000,11.97,12.07,11.74,11.78,374929,0
+BOOT.US,D,20171114,000000,11.75,11.9,11.55,11.69,300670,0
+BOOT.US,D,20171115,000000,13,13,12.26,12.66,1506600,0
+BOOT.US,D,20171116,000000,12.77,14.09,12.61,13.54,1209032,0
+BOOT.US,D,20171117,000000,13.69,14.06,13.5,13.69,821753,0
+BOOT.US,D,20171120,000000,13.74,14.14,13.63,14.07,824713,0
+BOOT.US,D,20171121,000000,14.05,14.32,13.62,13.72,329203,0
+BOOT.US,D,20171122,000000,13.65,13.91,13.44,13.49,268905,0
+BOOT.US,D,20171124,000000,13.43,13.7,13.3501,13.41,164069,0
+BOOT.US,D,20171127,000000,13.5,14.03,13.5,13.86,384603,0
+BOOT.US,D,20171128,000000,13.89,14.35,13.73,14.26,381854,0
+BOOT.US,D,20171129,000000,14.34,14.66,14.16,14.5,586460,0
+BOOT.US,D,20171130,000000,14.52,15,14.345,14.81,509581,0
+BOOT.US,D,20171201,000000,14.69,14.79,14.1,14.39,379738,0
+BOOT.US,D,20171204,000000,14.56,15.54,14.55,15.35,815635,0
+BOOT.US,D,20171205,000000,15.41,15.44,14.34,15,549935,0
+BOOT.US,D,20171206,000000,15,15.36,14.79,14.8,361583,0
+BOOT.US,D,20171207,000000,14.87,15.55,14.82,15.15,295393,0
+BOOT.US,D,20171208,000000,15.22,15.39,15.03,15.3,215815,0
+BOOT.US,D,20171211,000000,15.32,15.3676,15.05,15.07,147941,0
+BOOT.US,D,20171212,000000,15.16,15.37,14.865,14.9,155437,0
+BOOT.US,D,20171213,000000,14.93,15.67,14.905,15.39,402478,0
+BOOT.US,D,20171214,000000,15.37,15.55,14.92,15,200472,0
+BOOT.US,D,20171215,000000,15.11,15.4,15,15.01,202394,0
+BOOT.US,D,20171218,000000,15.24,16.205,15.24,15.96,462137,0
+BOOT.US,D,20171219,000000,16.08,16.11,15.64,15.9,240000,0
+BOOT.US,D,20171220,000000,16.01,16.17,15.67,15.93,124036,0
+BOOT.US,D,20171221,000000,16.04,16.61,15.76,16.45,288954,0
+BOOT.US,D,20171222,000000,16.45,16.81,16.29,16.74,290901,0
+BOOT.US,D,20171226,000000,16.79,17.555,16.78,17.33,398910,0
+BOOT.US,D,20171227,000000,17.21,17.55,16.96,17.4,323906,0
+BOOT.US,D,20171228,000000,17.3,17.68,17.209,17.31,352996,0
+BOOT.US,D,20171229,000000,17.33,17.3953,16.39,16.61,514890,0
+BOOT.US,D,20180102,000000,16.85,17.54,16.85,17.33,278275,0
+BOOT.US,D,20180103,000000,17.4,17.45,17.09,17.26,331604,0
+BOOT.US,D,20180104,000000,17.26,17.26,16.5159,17.06,351662,0
+BOOT.US,D,20180105,000000,17.04,17.54,16.75,16.94,687496,0
+BOOT.US,D,20180108,000000,17.53,18,16.43,17.97,906300,0
+BOOT.US,D,20180109,000000,18,18.47,17.36,17.87,619837,0
+BOOT.US,D,20180110,000000,18.11,18.67,17.69,18.42,391385,0
+BOOT.US,D,20180111,000000,18.66,19.3,18.57,19.01,536268,0
+BOOT.US,D,20180112,000000,19.59,19.66,18.99,19.25,540466,0
+BOOT.US,D,20180116,000000,19.33,19.66,19.03,19.1,567209,0
+BOOT.US,D,20180117,000000,17.98,18.35,17.27,18,1189181,0
+BOOT.US,D,20180118,000000,17.86,18,17.295,17.59,3921054,0
+BOOT.US,D,20180119,000000,17.7,18.42,17.5,18.29,1810179,0
+BOOT.US,D,20180122,000000,18.3,18.69,18,18.26,1214957,0
+BOOT.US,D,20180123,000000,18.23,18.45,18.01,18.24,618889,0
+BOOT.US,D,20180124,000000,18.38,18.38,17.36,17.38,931145,0
+BOOT.US,D,20180125,000000,17.39,17.62,17.01,17.32,766664,0
+BOOT.US,D,20180126,000000,17.36,17.52,16.86,17.34,1191614,0
+BOOT.US,D,20180129,000000,17.26,17.54,16.96,17.39,660435,0
+BOOT.US,D,20180130,000000,17.25,17.42,16.9913,17.04,552724,0
+BOOT.US,D,20180131,000000,17.19,17.58,16.95,17.53,1053578,0
+BOOT.US,D,20180201,000000,17.37,19.01,17.19,18.62,2256312,0
+BOOT.US,D,20180202,000000,18.6,19.52,18.56,19.19,1852890,0
+BOOT.US,D,20180205,000000,18.95,19.84,18.36,18.36,1287114,0
+BOOT.US,D,20180206,000000,17.95,19.25,17.73,18.7,1081914,0
+BOOT.US,D,20180207,000000,18.72,20.2,18.42,19.87,1297088,0
+BOOT.US,D,20180208,000000,20.1,20.31,18.78,18.78,819072,0
+BOOT.US,D,20180209,000000,19.22,19.41,18.1,18.35,1131363,0
+BOOT.US,D,20180212,000000,18.41,18.45,17.3,17.91,894926,0
+BOOT.US,D,20180213,000000,17.88,18.78,17.88,18.63,786538,0
+BOOT.US,D,20180214,000000,18.38,18.63,18.185,18.47,594339,0
+BOOT.US,D,20180215,000000,18.64,18.64,17.98,18.28,411459,0
+BOOT.US,D,20180216,000000,18.29,18.46,17.52,17.77,656437,0
+BOOT.US,D,20180220,000000,16.51,16.51,16.51,16.51,841049,0
+BOOT.US,D,20180221,000000,16.66,17.25,16.551,16.98,615319,0
+BOOT.US,D,20180222,000000,17.03,17.53,16.96,17.11,416494,0
+BOOT.US,D,20180223,000000,17.2,17.45,16.74,16.96,519007,0
+BOOT.US,D,20180226,000000,17.11,18.08,17.11,17.83,509752,0
+BOOT.US,D,20180227,000000,17.95,18.27,17.74,17.79,534223,0
+BOOT.US,D,20180228,000000,17.9,18.24,17.56,17.62,430250,0
+BOOT.US,D,20180301,000000,17.63,18.5,17.371,18.07,788069,0
+BOOT.US,D,20180302,000000,17.8,18.05,17.49,18.03,609269,0
+BOOT.US,D,20180305,000000,17.85,18.22,17.59,17.85,553123,0
+BOOT.US,D,20180306,000000,17.86,18.67,17.755,18.65,536479,0
+BOOT.US,D,20180307,000000,18.43,18.58,17.923,18.22,425768,0
+BOOT.US,D,20180308,000000,18.21,18.5,18.03,18.39,407122,0
+BOOT.US,D,20180309,000000,18.48,18.83,18.3,18.74,476586,0
+BOOT.US,D,20180312,000000,18.73,19.38,18.31,18.48,501639,0
+BOOT.US,D,20180313,000000,18.52,19.24,18.3768,18.7,534323,0
+BOOT.US,D,20180314,000000,18.77,19.21,18.29,18.46,429614,0
+BOOT.US,D,20180315,000000,18.57,18.595,17.81,18.36,502377,0
+BOOT.US,D,20180316,000000,18.41,19.03,18.39,18.74,995523,0
+BOOT.US,D,20180319,000000,18.64,19,18.38,18.66,305693,0
+BOOT.US,D,20180320,000000,18.68,18.78,18.27,18.5,363279,0
+BOOT.US,D,20180321,000000,18.53,18.855,18.21,18.51,237713,0
+BOOT.US,D,20180322,000000,18.26,18.41,16.86,16.87,490327,0
+BOOT.US,D,20180323,000000,17,17.31,16.81,16.89,345936,0
+BOOT.US,D,20180326,000000,17.22,18.09,17.03,18.05,315055,0
+BOOT.US,D,20180327,000000,17.98,18.3,17.08,17.17,340907,0
+BOOT.US,D,20180328,000000,17.2,17.64,17.09,17.51,271654,0
+BOOT.US,D,20180329,000000,17.48,17.86,17.48,17.73,217433,0
+BOOT.US,D,20180402,000000,17.6,17.87,16.71,16.92,609639,0
+BOOT.US,D,20180403,000000,17,17.29,16.99,17.28,220454,0
+BOOT.US,D,20180404,000000,16.94,17.48,16.85,17.45,292976,0
+BOOT.US,D,20180405,000000,17.56,17.68,17.36,17.52,369381,0
+BOOT.US,D,20180406,000000,17.37,17.9,17.37,17.66,271841,0
+BOOT.US,D,20180409,000000,17.81,17.93,17.24,17.27,210305,0
+BOOT.US,D,20180410,000000,17.49,17.61,17.29,17.5,253910,0
+BOOT.US,D,20180411,000000,17.37,17.5899,17.24,17.45,236389,0
+BOOT.US,D,20180412,000000,17.52,17.67,17.38,17.61,220275,0
+BOOT.US,D,20180413,000000,17.71,17.73,17.22,17.29,229763,0
+BOOT.US,D,20180416,000000,17.41,17.55,17.02,17.21,187432,0
+BOOT.US,D,20180417,000000,17.42,17.87,17.21,17.54,330149,0
+BOOT.US,D,20180418,000000,17.65,18.45,17.65,18.35,399599,0
+BOOT.US,D,20180419,000000,18.25,18.74,18.05,18.6,367611,0
+BOOT.US,D,20180420,000000,18.45,18.7299,18.35,18.56,257930,0
+BOOT.US,D,20180423,000000,19.01,19.46,18.82,19.4,954728,0
+BOOT.US,D,20180424,000000,19.6,20,19.28,19.74,729665,0
+BOOT.US,D,20180425,000000,19.65,20,19.48,19.57,367025,0
+BOOT.US,D,20180426,000000,19.65,20.58,19.54,19.75,695085,0
+BOOT.US,D,20180427,000000,19.75,20.36,19.7272,19.95,355484,0
+BOOT.US,D,20180430,000000,20.05,20.23,19.47,19.57,532747,0
+BOOT.US,D,20180501,000000,19.46,19.54,18.81,19.2,274358,0
+BOOT.US,D,20180502,000000,19.29,19.9,18.95,19.73,610401,0
+BOOT.US,D,20180503,000000,19.61,19.82,19.1101,19.67,466358,0
+BOOT.US,D,20180504,000000,19.58,19.73,19.21,19.41,392682,0
+BOOT.US,D,20180507,000000,19.5,20.21,19.47,20.12,345192,0
+BOOT.US,D,20180508,000000,20.05,20.78,20.05,20.24,386915,0
+BOOT.US,D,20180509,000000,20.26,20.85,20.21,20.82,427434,0
+BOOT.US,D,20180510,000000,20.83,20.97,20.48,20.53,323111,0
+BOOT.US,D,20180511,000000,20.61,20.87,20.51,20.82,606949,0
+BOOT.US,D,20180514,000000,20.99,22.17,20.905,21.5,1161875,0
+BOOT.US,D,20180515,000000,21.51,21.99,21.41,21.96,1627884,0
+BOOT.US,D,20180516,000000,25.64,26.25,24.28,24.52,7446933,0
+BOOT.US,D,20180517,000000,24.69,25.38,23.89,24.49,1541463,0
+BOOT.US,D,20180518,000000,23.07,23.74,23.05,23.4,4761115,0
+BOOT.US,D,20180521,000000,23.57,23.83,23.54,23.83,1409241,0
+BOOT.US,D,20180522,000000,23.87,24.1,23.34,23.38,930703,0
+BOOT.US,D,20180523,000000,23.24,23.75,23.15,23.53,705015,0
+BOOT.US,D,20180524,000000,23.43,24.315,23.43,23.92,642960,0
+BOOT.US,D,20180525,000000,23.83,24.2,23.67,24.03,541095,0
+BOOT.US,D,20180529,000000,23.91,24.38,23.69,24.14,907279,0
+BOOT.US,D,20180530,000000,24.18,25,24.06,24.51,1038021,0
+BOOT.US,D,20180531,000000,24.55,24.55,23.52,23.68,1219305,0
+BOOT.US,D,20180601,000000,23.89,24.92,23.8,24.66,1169655,0
+BOOT.US,D,20180604,000000,24.83,25,24.395,24.52,754143,0
+BOOT.US,D,20180605,000000,24.41,24.89,24.34,24.42,501467,0
+BOOT.US,D,20180606,000000,24.5,24.845,23.05,23.65,810391,0
+BOOT.US,D,20180607,000000,23.78,23.96,23.34,23.57,337346,0
+BOOT.US,D,20180608,000000,23.47,23.6,23.32,23.49,385937,0
+BOOT.US,D,20180611,000000,23.49,23.6048,22.55,23.26,592701,0
+BOOT.US,D,20180612,000000,23.5,23.84,22.86,23,603557,0
+BOOT.US,D,20180613,000000,22.98,23.31,22.57,22.75,1448896,0
+BOOT.US,D,20180614,000000,22.76,23.11,22.32,22.75,477644,0
+BOOT.US,D,20180615,000000,22.59,22.95,22.26,22.64,963751,0
+BOOT.US,D,20180618,000000,22.43,23.105,22.27,22.96,542164,0
+BOOT.US,D,20180619,000000,22.78,22.8834,21.94,22.67,655639,0
+BOOT.US,D,20180620,000000,22.83,22.85,22.12,22.49,424955,0
+BOOT.US,D,20180621,000000,22.45,22.95,22.16,22.49,506912,0
+BOOT.US,D,20180622,000000,22.58,22.8,22.07,22.39,1178828,0
+BOOT.US,D,20180625,000000,22.32,22.32,21.58,21.78,428042,0
+BOOT.US,D,20180626,000000,21.85,22.42,21.58,22.33,557632,0
+BOOT.US,D,20180627,000000,22.36,22.69,21.66,21.67,509442,0
+BOOT.US,D,20180628,000000,21.65,21.84,21.3,21.52,342884,0
+BOOT.US,D,20180629,000000,21.77,21.77,20.485,20.75,557567,0
+BOOT.US,D,20180702,000000,20.59,21.38,20.27,21.32,439237,0
+BOOT.US,D,20180703,000000,21.5,22.01,21.35,21.65,243290,0
+BOOT.US,D,20180705,000000,21.82,22.135,21.39,22.1,576857,0
+BOOT.US,D,20180706,000000,22.23,23.7896,22.23,23.32,967172,0
+BOOT.US,D,20180709,000000,23.36,23.97,23.11,23.46,749482,0
+BOOT.US,D,20180710,000000,23.34,23.44,22.84,23.07,328639,0
+BOOT.US,D,20180711,000000,22.94,22.94,22.43,22.73,552750,0
+BOOT.US,D,20180712,000000,22.75,23.26,22.05,22.8,591688,0
+BOOT.US,D,20180713,000000,22.78,23.13,22.6029,22.95,476611,0
+BOOT.US,D,20180716,000000,23.04,23.39,22.79,23.11,348496,0
+BOOT.US,D,20180717,000000,23.11,23.8,23.11,23.74,614350,0
+BOOT.US,D,20180718,000000,23.86,24.33,23.73,24.19,823559,0
+BOOT.US,D,20180719,000000,24.13,24.97,23.955,24.64,379989,0
+BOOT.US,D,20180720,000000,24.52,24.62,24.23,24.39,265911,0
+BOOT.US,D,20180723,000000,24.43,25.22,24.425,24.96,742570,0
+BOOT.US,D,20180724,000000,24.97,25,23.8,24.2,587298,0
+BOOT.US,D,20180725,000000,24.1,24.93,24.07,24.82,541624,0
+BOOT.US,D,20180726,000000,24.88,25.45,24.745,25.03,539794,0
+BOOT.US,D,20180727,000000,25,25.26,23.9,23.98,434081,0
+BOOT.US,D,20180730,000000,24.04,24.14,23.18,23.35,353765,0
+BOOT.US,D,20180731,000000,23.4,23.58,23.1452,23.39,321358,0
+BOOT.US,D,20180801,000000,23.26,23.84,23.08,23.45,1141999,0
+BOOT.US,D,20180802,000000,23.26,23.57,22.93,23.48,375925,0
+BOOT.US,D,20180803,000000,23.4,23.67,22.94,23.08,526931,0
+BOOT.US,D,20180806,000000,23.04,23.64,22.9,23.57,430193,0
+BOOT.US,D,20180807,000000,23.68,24.14,23.13,23.23,536440,0
+BOOT.US,D,20180808,000000,26,27.0413,25.5,26.65,2607168,0
+BOOT.US,D,20180809,000000,26.75,27.76,26,26.17,1022500,0
+BOOT.US,D,20180810,000000,26.09,27.15,26,26.53,587966,0
+BOOT.US,D,20180813,000000,26.7,27.32,26.64,26.88,632704,0
+BOOT.US,D,20180814,000000,26.94,28.3,26.85,28.18,1296333,0
+BOOT.US,D,20180815,000000,28,28,26.03,26.55,735094,0
+BOOT.US,D,20180816,000000,26.75,27.38,26.34,26.55,1115082,0
+BOOT.US,D,20180817,000000,26.5,27.3499,26.34,27.09,534526,0
+BOOT.US,D,20180820,000000,27.32,27.62,27,27.59,434854,0
+BOOT.US,D,20180821,000000,27.65,27.95,27.11,27.69,392697,0
+BOOT.US,D,20180822,000000,27.78,28.23,27.17,27.24,496526,0
+BOOT.US,D,20180823,000000,27.16,27.16,26.36,26.72,447171,0
+BOOT.US,D,20180824,000000,26.61,26.74,25.66,26.68,513211,0
+BOOT.US,D,20180827,000000,26.67,28.09,26.67,27.58,1046927,0
+BOOT.US,D,20180828,000000,27.78,28.8,27.675,28.7,882790,0
+BOOT.US,D,20180829,000000,28.75,29.23,28.31,29.1,616765,0
+BOOT.US,D,20180830,000000,29.07,30.26,29.07,29.35,861778,0
+BOOT.US,D,20180831,000000,29.24,29.96,29.17,29.93,480900,0
+BOOT.US,D,20180904,000000,29.88,30,28.755,29.94,827342,0
+BOOT.US,D,20180905,000000,29.8,30.6,29.29,30.05,624306,0
+BOOT.US,D,20180906,000000,30.1,30.86,29.72,29.73,591491,0
+BOOT.US,D,20180907,000000,29.73,31.23,29.681,30.4,546273,0
+BOOT.US,D,20180910,000000,30.48,31.27,30.28,30.75,502026,0
+BOOT.US,D,20180911,000000,30.76,31.41,30.265,31,595767,0
+BOOT.US,D,20180912,000000,31.08,31.48,30.472,31.39,473719,0
+BOOT.US,D,20180913,000000,31.53,31.615,29.92,30.13,669951,0
+BOOT.US,D,20180914,000000,30.13,30.25,29.19,29.68,706492,0
+BOOT.US,D,20180917,000000,30.27,30.85,29.34,29.51,887695,0
+BOOT.US,D,20180918,000000,29.5,29.872,29.29,29.55,570168,0
+BOOT.US,D,20180919,000000,29.51,29.66,28.635,28.87,525811,0
+BOOT.US,D,20180920,000000,28.98,29.2369,28.09,28.21,485954,0
+BOOT.US,D,20180921,000000,28.42,28.6363,27.64,27.71,1537934,0
+BOOT.US,D,20180924,000000,27.9,28.72,27.77,28.52,606905,0
+BOOT.US,D,20180925,000000,28.73,29.02,27.93,28.75,741430,0
+BOOT.US,D,20180926,000000,28.78,29.31,28.53,28.65,631437,0
+BOOT.US,D,20180927,000000,28.75,29.07,27.84,28.05,514948,0
+BOOT.US,D,20180928,000000,27.94,28.85,27.8,28.41,500063,0
+BOOT.US,D,20181001,000000,28.25,29.675,28,29.47,740850,0
+BOOT.US,D,20181002,000000,29.54,29.93,29.11,29.22,925665,0
+BOOT.US,D,20181003,000000,29.43,29.59,28.25,29.2,647717,0
+BOOT.US,D,20181004,000000,29.03,29.1612,25.85,26.59,1042790,0
+BOOT.US,D,20181005,000000,26.62,26.89,24.86,25.71,709047,0
+BOOT.US,D,20181008,000000,25.7,26.08,25.23,25.97,486007,0
+BOOT.US,D,20181009,000000,26.7,27.03,25.72,26.21,569406,0
+BOOT.US,D,20181010,000000,25.93,26.3,24.88,24.91,512341,0
+BOOT.US,D,20181011,000000,25,26.68,24.89,25.76,634690,0
+BOOT.US,D,20181012,000000,26.31,27.24,25.96,27.13,714228,0
+BOOT.US,D,20181015,000000,27.11,27.8,26.875,27.53,641052,0
+BOOT.US,D,20181016,000000,27.66,28.7,26.95,28.59,839188,0
+BOOT.US,D,20181017,000000,29.26,29.26,27.74,28.47,1145552,0
+BOOT.US,D,20181018,000000,28.12,28.7,27.6903,27.79,695558,0
+BOOT.US,D,20181019,000000,27.97,28.39,27.76,27.92,630885,0
+BOOT.US,D,20181022,000000,28,28.55,27.24,28.43,1049473,0
+BOOT.US,D,20181023,000000,28.08,28.1769,26.23,27.9,871812,0
+BOOT.US,D,20181024,000000,27.89,28.38,26.85,26.9,932044,0
+BOOT.US,D,20181025,000000,27.04,28.4504,26.36,28.16,1227366,0
+BOOT.US,D,20181026,000000,28.09,28.09,23.44,25.29,2434154,0
+BOOT.US,D,20181029,000000,25.4,26.02,23.1,23.39,1377286,0
+BOOT.US,D,20181030,000000,23.42,24.41,23.1,24.22,1390225,0
+BOOT.US,D,20181031,000000,24.57,25.31,24.37,24.68,836571,0
+BOOT.US,D,20181101,000000,24.66,25.53,24.37,25.37,663463,0
+BOOT.US,D,20181102,000000,25.5,26.1,24.92,25.65,457580,0
+BOOT.US,D,20181105,000000,25.66,25.91,25.2,25.83,383000,0
+BOOT.US,D,20181106,000000,25.83,26,24.89,25.14,384971,0
+BOOT.US,D,20181107,000000,25.25,25.54,24.68,25.48,388811,0
+BOOT.US,D,20181108,000000,25.55,26.6,25.55,25.99,719060,0
+BOOT.US,D,20181109,000000,25.85,26.26,24.68,25.17,350034,0
+BOOT.US,D,20181112,000000,25.18,25.77,24.3738,25.15,606913,0
+BOOT.US,D,20181113,000000,25.36,26.11,24.79,24.9,902368,0
+BOOT.US,D,20181114,000000,25.12,25.8,22.323,22.57,1352454,0
+BOOT.US,D,20181115,000000,22.5,22.69,21.71,22.11,1190211,0
+BOOT.US,D,20181116,000000,21.89,22.1,21.11,21.15,876418,0
+BOOT.US,D,20181119,000000,21.51,21.92,20.08,20.71,1457366,0
+BOOT.US,D,20181120,000000,19.81,20.46,19.1,19.18,1180647,0
+BOOT.US,D,20181121,000000,19.48,20.83,19.29,20.71,909610,0
+BOOT.US,D,20181123,000000,20.25,20.81,20.18,20.54,257898,0
+BOOT.US,D,20181126,000000,20.79,21.68,20.79,21.54,932014,0
+BOOT.US,D,20181127,000000,21.2,21.3,20.8115,21.01,515290,0
+BOOT.US,D,20181128,000000,21.11,22.04,20.83,22.02,593751,0
+BOOT.US,D,20181129,000000,22,22.5862,21.72,22.24,864227,0
+BOOT.US,D,20181130,000000,22.16,22.65,21.66,22.64,794983,0
+BOOT.US,D,20181203,000000,23.38,24.46,23.11,24.21,1205807,0
+BOOT.US,D,20181204,000000,24.12,24.12,22.24,22.59,1178505,0
+BOOT.US,D,20181206,000000,22.01,22.48,21.47,22,946685,0
+BOOT.US,D,20181207,000000,22.17,22.68,19.88,20.25,1191998,0
+BOOT.US,D,20181210,000000,20.25,20.665,19.14,19.14,1102012,0
+BOOT.US,D,20181211,000000,19.63,19.9636,18.63,18.87,1261943,0
+BOOT.US,D,20181212,000000,18.95,19.185,18.14,18.25,1512125,0
+BOOT.US,D,20181213,000000,18.34,18.42,16.405,16.57,2208383,0
+BOOT.US,D,20181214,000000,16.39,17.36,16.39,16.87,1305135,0
+BOOT.US,D,20181217,000000,16.57,16.76,15.69,15.91,1529042,0
+BOOT.US,D,20181218,000000,16.16,17.22,16.12,16.69,1041282,0
+BOOT.US,D,20181219,000000,16.68,17.12,16.27,16.42,1263121,0
+BOOT.US,D,20181220,000000,16.29,16.8,15.72,16.32,911085,0
+BOOT.US,D,20181221,000000,16.46,16.61,15.6463,15.72,1346315,0
+BOOT.US,D,20181224,000000,15.51,15.86,15.01,15.51,485658,0
+BOOT.US,D,20181226,000000,15.73,16.92,15.44,16.88,570001,0
+BOOT.US,D,20181227,000000,16.6,16.78,15.96,16.78,456666,0
+BOOT.US,D,20181228,000000,16.78,17.72,16.7,17.15,650644,0
+BOOT.US,D,20181231,000000,17.2,17.3992,16.6828,17.03,675571,0
+BOOT.US,D,20190102,000000,16.34,17.72,16.24,17.57,1245403,0
+BOOT.US,D,20190103,000000,17.37,17.82,16.59,17.43,751959,0
+BOOT.US,D,20190104,000000,17.65,18.62,17.5572,18.24,1231245,0
+BOOT.US,D,20190107,000000,19.02,19.88,18.82,19.39,1437565,0
+BOOT.US,D,20190108,000000,19.49,19.9,19.1267,19.88,865593,0
+BOOT.US,D,20190109,000000,19.88,20.04,19.52,19.77,570724,0
+BOOT.US,D,20190110,000000,19.08,19.46,18.43,19.44,921411,0
+BOOT.US,D,20190111,000000,19.31,19.8,19.05,19.39,1472914,0
+BOOT.US,D,20190114,000000,21.32,22.41,21.13,22,3950526,0
+BOOT.US,D,20190115,000000,22.04,22.13,20.26,22.05,1489481,0
+BOOT.US,D,20190116,000000,21.94,22.23,21.42,21.7,783749,0
+BOOT.US,D,20190117,000000,21.57,22.14,20.94,22.05,727048,0
+BOOT.US,D,20190118,000000,22.85,23.06,21.25,22.85,1527716,0
+BOOT.US,D,20190122,000000,22.65,22.68,21.52,21.87,916503,0
+BOOT.US,D,20190123,000000,22.21,22.41,21.34,21.66,1041800,0
+BOOT.US,D,20190124,000000,21.67,21.855,21.29,21.8,417744,0
+BOOT.US,D,20190125,000000,22.12,22.995,22.06,22.62,631344,0
+BOOT.US,D,20190128,000000,22.26,23.18,22.03,22.98,738426,0
+BOOT.US,D,20190129,000000,23,23.16,22.435,23.04,628401,0
+BOOT.US,D,20190130,000000,23.27,23.57,22.71,23.34,657278,0
+BOOT.US,D,20190131,000000,23.25,23.82,23.14,23.43,989187,0
+BOOT.US,D,20190201,000000,23.52,23.52,22.82,23.21,917569,0
+BOOT.US,D,20190204,000000,23.2,23.32,22.735,23.32,1693033,0
+BOOT.US,D,20190205,000000,23.41,23.74,22.74,23.47,1120839,0
+BOOT.US,D,20190206,000000,23.76,25.74,23.67,25.49,2939849,0
+BOOT.US,D,20190207,000000,25.34,25.36,24.74,25.1,881119,0
+BOOT.US,D,20190208,000000,25,25.35,24.69,25.05,942662,0
+BOOT.US,D,20190211,000000,25.25,26.09,24.95,26,859064,0
+BOOT.US,D,20190212,000000,26.29,26.83,26.11,26.78,820427,0
+BOOT.US,D,20190213,000000,26.98,27.4,26.4,27.23,905847,0
+BOOT.US,D,20190214,000000,27.13,27.29,26.52,26.96,470706,0
+BOOT.US,D,20190215,000000,27.1,27.89,27,27.78,568281,0
+BOOT.US,D,20190219,000000,27.62,28.59,27.39,28.46,977236,0
+BOOT.US,D,20190220,000000,28.47,28.8,28.03,28.35,624475,0
+BOOT.US,D,20190221,000000,28.25,28.32,27.4,27.63,650200,0
+BOOT.US,D,20190222,000000,27.77,28.98,27.77,28.84,656364,0
+BOOT.US,D,20190225,000000,29,29.55,28.76,29.21,496978,0
+BOOT.US,D,20190226,000000,29.18,29.5,28.73,28.84,597546,0
+BOOT.US,D,20190227,000000,28.86,29.4941,28.649,28.86,597253,0
+BOOT.US,D,20190228,000000,28.67,28.82,28.09,28.5,496815,0
+BOOT.US,D,20190301,000000,29.21,29.78,28.26,28.37,889772,0
+BOOT.US,D,20190304,000000,28.57,28.7329,27.8546,28.42,458272,0
+BOOT.US,D,20190305,000000,28.53,28.86,28.2,28.5,424846,0
+BOOT.US,D,20190306,000000,28.63,28.99,27.215,27.57,920482,0
+BOOT.US,D,20190307,000000,27.29,27.91,26.84,27.7,645112,0
+BOOT.US,D,20190308,000000,27.23,27.92,26.87,27.69,401131,0
+BOOT.US,D,20190311,000000,27.74,28.94,27.74,28.43,622707,0
+BOOT.US,D,20190312,000000,28.78,28.975,28.09,28.2,677081,0
+BOOT.US,D,20190313,000000,28.21,28.69,27.77,28.11,1254619,0
+BOOT.US,D,20190314,000000,27.9,27.965,26.9852,27.12,589595,0
+BOOT.US,D,20190315,000000,27.33,27.76,26.87,27.5,1075710,0
+BOOT.US,D,20190318,000000,27.43,28.29,27.43,27.96,399227,0
+BOOT.US,D,20190319,000000,27.96,27.96,27.04,27.21,439586,0
+BOOT.US,D,20190320,000000,27.21,27.39,26.23,26.85,527096,0
+BOOT.US,D,20190321,000000,26.79,27.64,26.63,27.3,379389,0
+BOOT.US,D,20190322,000000,27.05,27.45,26.41,27.07,437376,0
+BOOT.US,D,20190325,000000,27.1,28.1307,26.91,28.03,456651,0
+BOOT.US,D,20190326,000000,28.22,28.85,28.135,28.39,493683,0
+BOOT.US,D,20190327,000000,28.42,29.17,27.62,28.87,510245,0
+BOOT.US,D,20190328,000000,29.12,29.68,28.63,29.32,300650,0
+BOOT.US,D,20190329,000000,29.53,29.73,29.1101,29.44,492243,0
+BOOT.US,D,20190401,000000,29.6,30.74,29.535,30.19,663894,0
+BOOT.US,D,20190402,000000,30.22,30.319,29.23,29.5,590957,0
+BOOT.US,D,20190403,000000,29.75,29.83,29.31,29.4,438471,0
+BOOT.US,D,20190404,000000,29.4,29.66,28.87,29.6,627416,0
+BOOT.US,D,20190405,000000,31.5,32.21,30.89,30.91,3528894,0
+BOOT.US,D,20190408,000000,30.91,31.34,30.8341,30.89,1255845,0
+BOOT.US,D,20190409,000000,30.77,31.46,29.9,30.12,1183361,0
+BOOT.US,D,20190410,000000,30.13,30.58,29.91,30.34,6900398,0
+BOOT.US,D,20190411,000000,30.29,30.445,29.0041,29.39,1215474,0
+BOOT.US,D,20190412,000000,29.6,30.57,29.46,30.39,829903,0
+BOOT.US,D,20190415,000000,30.39,31.68,30.17,31.23,755422,0
+BOOT.US,D,20190416,000000,31.22,32.16,31.22,31.66,655978,0
+BOOT.US,D,20190417,000000,31.83,32.09,30.15,30.38,1355609,0
+BOOT.US,D,20190418,000000,30.24,30.6213,29.72,29.83,850887,0
+BOOT.US,D,20190422,000000,29.82,30.15,28.48,28.86,827471,0
+BOOT.US,D,20190423,000000,28.98,29.51,28.97,29.38,533154,0
+BOOT.US,D,20190424,000000,29.48,29.86,28.91,28.99,577146,0
+BOOT.US,D,20190425,000000,28.98,29.51,28.61,29.33,568042,0
+BOOT.US,D,20190426,000000,29.16,29.67,28.77,29.58,380599,0
+BOOT.US,D,20190429,000000,29.58,29.77,28.78,28.8,481103,0
+BOOT.US,D,20190430,000000,28.57,28.8501,27.92,28.79,606744,0
+BOOT.US,D,20190501,000000,28.99,29.67,28.86,29.11,539559,0
+BOOT.US,D,20190502,000000,29.11,29.88,29.11,29.86,290553,0
+BOOT.US,D,20190503,000000,30.12,30.94,29.9,30.94,443108,0
+BOOT.US,D,20190506,000000,30.24,30.64,30.09,30.35,478264,0
+BOOT.US,D,20190507,000000,30.15,30.31,29.3,29.65,616962,0
+BOOT.US,D,20190508,000000,29.62,29.98,29.01,29.29,733797,0
+BOOT.US,D,20190509,000000,28.9,29.49,28.2,29.06,610717,0
+BOOT.US,D,20190510,000000,29.38,29.61,28.275,29.34,659515,0
+BOOT.US,D,20190513,000000,28.2,28.23,25.1301,26.23,1491508,0
+BOOT.US,D,20190514,000000,26.64,27.13,25.91,27.01,949375,0
+BOOT.US,D,20190515,000000,26.75,27.51,26.25,27.16,595706,0
+BOOT.US,D,20190516,000000,27.35,27.97,27.285,27.38,1126489,0
+BOOT.US,D,20190517,000000,27.3,29.87,26.235,26.34,2865248,0
+BOOT.US,D,20190520,000000,25.94,28.91,25.71,28.63,2076578,0
+BOOT.US,D,20190521,000000,29.14,29.68,27.56,29.5,1132177,0
+BOOT.US,D,20190522,000000,29.06,30.29,29.06,30.07,716369,0
+BOOT.US,D,20190523,000000,29.79,31,29.7427,29.99,1192487,0
+BOOT.US,D,20190524,000000,30.19,30.63,29.44,30.1,792892,0
+BOOT.US,D,20190528,000000,30.33,30.63,29.06,29.26,806702,0
+BOOT.US,D,20190529,000000,28.9,28.9,27.58,27.81,943128,0
+BOOT.US,D,20190530,000000,27.97,29.08,27.85,28.58,694506,0
+BOOT.US,D,20190531,000000,27.1,27.46,25.25,26.13,1593565,0
+BOOT.US,D,20190603,000000,25.99,27.11,25.78,26.82,748980,0
+BOOT.US,D,20190604,000000,27.26,27.69,26.51,27.49,678070,0
+BOOT.US,D,20190605,000000,27.75,28.51,26.88,27.41,957997,0
+BOOT.US,D,20190606,000000,27.2,28.48,26.74,28.26,783658,0
+BOOT.US,D,20190607,000000,28.36,29.48,28.36,28.92,986488,0
+BOOT.US,D,20190610,000000,29.11,30.42,29.11,30.35,739452,0
+BOOT.US,D,20190611,000000,30.56,31.23,30.31,30.56,773786,0
+BOOT.US,D,20190612,000000,30.55,31.24,30.0619,31.07,648347,0
+BOOT.US,D,20190613,000000,31.32,32.05,31.15,31.99,845484,0
+BOOT.US,D,20190614,000000,31.92,33.555,31.79,33.3,937924,0
+BOOT.US,D,20190617,000000,33.47,34.61,33.47,33.89,1409535,0
+BOOT.US,D,20190618,000000,34.19,34.62,33.3,33.81,1223555,0
+BOOT.US,D,20190619,000000,34.49,34.49,32.081,32.57,1140214,0
+BOOT.US,D,20190620,000000,32.82,33.96,32.82,33.8,719828,0
+BOOT.US,D,20190621,000000,33.65,34.64,33.515,34.53,853208,0
+BOOT.US,D,20190624,000000,35.2,36.54,34.96,35.08,1182086,0
+BOOT.US,D,20190625,000000,35.16,35.24,33.9,34.23,775031,0
+BOOT.US,D,20190626,000000,34.26,34.88,33.42,33.75,799128,0
+BOOT.US,D,20190627,000000,33.93,35.03,33.74,34.86,651802,0
+BOOT.US,D,20190628,000000,34.84,35.89,34.84,35.64,883142,0
+BOOT.US,D,20190701,000000,36.28,37.145,35.05,35.86,697025,0
+BOOT.US,D,20190702,000000,35.75,35.84,33.92,34.42,758073,0
+BOOT.US,D,20190703,000000,34.48,34.73,34.05,34.52,226208,0
+BOOT.US,D,20190705,000000,34.3,35.15,34.02,34.99,591304,0
+BOOT.US,D,20190708,000000,33.6,35.05,33.19,34.97,620794,0
+BOOT.US,D,20190709,000000,34.79,35.65,34.58,34.83,656011,0
+BOOT.US,D,20190710,000000,35.03,35.43,34.73,35.25,532513,0
+BOOT.US,D,20190711,000000,35.3,35.57,34.87,35.1,622234,0
+BOOT.US,D,20190712,000000,34.86,35.53,34.33,35.44,448503,0
+BOOT.US,D,20190715,000000,34.05,34.83,32.35,33.13,1158144,0
+BOOT.US,D,20190716,000000,33.24,33.58,32.3,32.75,786358,0
+BOOT.US,D,20190717,000000,33.09,33.44,31.84,32.04,722487,0
+BOOT.US,D,20190718,000000,32.85,33.29,31.96,32.85,531442,0
+BOOT.US,D,20190719,000000,33.04,34.04,32.69,33.02,592848,0
+BOOT.US,D,20190722,000000,33.14,33.46,32.43,32.77,796868,0
+BOOT.US,D,20190723,000000,33.02,33.0573,31.94,32.63,443384,0
+BOOT.US,D,20190724,000000,32.6,33.33,32.375,33.1,392527,0
+BOOT.US,D,20190725,000000,33.02,33.5,32.65,32.9,374442,0
+BOOT.US,D,20190726,000000,32.94,33.11,32.28,32.82,508789,0
+BOOT.US,D,20190729,000000,32.96,33.38,32.3,32.82,611913,0
+BOOT.US,D,20190730,000000,32.52,32.65,32.11,32.25,569576,0
+BOOT.US,D,20190731,000000,32.09,32.34,30.76,31.29,900179,0
+BOOT.US,D,20190801,000000,38.72,39.59,32.5,32.76,3176071,0
+BOOT.US,D,20190802,000000,32.37,32.52,29.91,30.27,2008012,0
+BOOT.US,D,20190805,000000,29.48,30.59,28.64,30.44,969652,0
+BOOT.US,D,20190806,000000,30.73,31.23,29.995,31.12,798697,0
+BOOT.US,D,20190807,000000,30.61,31.25,30.38,30.92,839737,0
+BOOT.US,D,20190808,000000,31.95,32.21,31.09,31.95,681363,0
+BOOT.US,D,20190809,000000,31.71,31.93,30.61,30.85,830349,0
+BOOT.US,D,20190812,000000,30.56,30.7086,29.53,29.72,716898,0
+BOOT.US,D,20190813,000000,29.51,32.28,29.2628,31.26,610179,0
+BOOT.US,D,20190814,000000,30.26,30.42,29.17,29.19,794162,0
+BOOT.US,D,20190815,000000,29.38,29.46,28.63,29.21,554987,0
+BOOT.US,D,20190816,000000,29.55,30.36,29.25,29.99,718144,0
+BOOT.US,D,20190819,000000,30.59,30.66,29.55,30.07,518700,0
+BOOT.US,D,20190820,000000,29.95,30.84,29.56,30.49,730565,0
+BOOT.US,D,20190821,000000,30.94,31.09,30.13,31.06,435820,0
+BOOT.US,D,20190822,000000,31.2,32.24,31.12,31.79,500029,0
+BOOT.US,D,20190823,000000,31.1,31.68,30.771,31.16,694629,0
+BOOT.US,D,20190826,000000,31.61,33.05,31.33,33.01,610756,0
+BOOT.US,D,20190827,000000,33.38,33.74,32.67,33.16,706739,0
+BOOT.US,D,20190828,000000,33.03,34.04,32.42,33.73,359468,0
+BOOT.US,D,20190829,000000,34.18,35.5,34.18,35.28,885133,0
+BOOT.US,D,20190830,000000,35.27,35.66,33.92,34.25,571862,0
+BOOT.US,D,20190903,000000,33.9,33.9,31.59,31.79,764617,0
+BOOT.US,D,20190904,000000,32.06,32.23,30.13,30.6,1214067,0
+BOOT.US,D,20190905,000000,31.2,33.07,30.6,32.5,1204700,0
+BOOT.US,D,20190906,000000,32.64,33.75,31.7,32.04,1196258,0
+BOOT.US,D,20190909,000000,32.12,34.43,31.92,34.36,816701,0
+BOOT.US,D,20190910,000000,34.36,35.95,34.34,35.23,990095,0
+BOOT.US,D,20190911,000000,35.33,35.77,34.22,35.54,584373,0
+BOOT.US,D,20190912,000000,35.79,35.855,34.04,35.25,657302,0
+BOOT.US,D,20190913,000000,36,36.66,35.4,36.17,867541,0
+BOOT.US,D,20190916,000000,35.81,37.62,35.7606,36.74,781017,0
+BOOT.US,D,20190917,000000,36.74,37.055,35.6733,36.4,679765,0
+BOOT.US,D,20190918,000000,36.36,36.64,35.18,36.52,780672,0
+BOOT.US,D,20190919,000000,36.83,37.36,36.42,36.84,554818,0
+BOOT.US,D,20190920,000000,36.82,37.45,35.56,36.07,859462,0
+BOOT.US,D,20190923,000000,35.96,37.31,35.92,36.84,468873,0
+BOOT.US,D,20190924,000000,37.06,37.39,34.83,34.94,490309,0
+BOOT.US,D,20190925,000000,35.15,35.84,34.37,35.53,556578,0
+BOOT.US,D,20190926,000000,35.1,36.2,34.8118,36.14,685206,0
+BOOT.US,D,20190927,000000,36.22,36.37,34.3434,34.74,492947,0
+BOOT.US,D,20190930,000000,34.95,35.3199,34.26,34.9,437134,0
+BOOT.US,D,20191001,000000,35,35.73,32.85,33.4,752424,0
+BOOT.US,D,20191002,000000,33.17,34.12,32.37,33.77,626658,0
+BOOT.US,D,20191003,000000,33.7,34.53,32.74,34.34,489720,0
+BOOT.US,D,20191004,000000,34.75,35.47,34.44,35.09,414578,0
+BOOT.US,D,20191007,000000,34.84,34.99,34.19,34.46,491801,0
+BOOT.US,D,20191008,000000,34.02,34.0904,31.73,32.78,748551,0
+BOOT.US,D,20191009,000000,33.78,34.9609,33.2518,34.04,565451,0
+BOOT.US,D,20191010,000000,34.04,34.93,33.09,33.92,544263,0
+BOOT.US,D,20191011,000000,34.5,36.25,34.5,35.21,671651,0
+BOOT.US,D,20191014,000000,35,36.63,34.37,35.97,644123,0
+BOOT.US,D,20191015,000000,36.39,37.51,36.19,36.83,676736,0
+BOOT.US,D,20191016,000000,36.63,36.86,35.54,36.71,419494,0
+BOOT.US,D,20191017,000000,36.79,37.5231,36.7648,37.11,496910,0
+BOOT.US,D,20191018,000000,36.5,37.1,36.32,36.85,428631,0
+BOOT.US,D,20191021,000000,37.23,38.34,37.14,37.3,837939,0
+BOOT.US,D,20191022,000000,37.32,38.02,36.64,37.92,638300,0
+BOOT.US,D,20191023,000000,37.79,37.9152,36.14,37.27,1020896,0
+BOOT.US,D,20191024,000000,37.3,37.51,36.16,37,629488,0
+BOOT.US,D,20191025,000000,36.83,37.84,36.71,37.62,680176,0
+BOOT.US,D,20191028,000000,38.12,38.785,37.4062,37.77,982376,0
+BOOT.US,D,20191029,000000,37.7,38.24,36.77,36.94,702172,0
+BOOT.US,D,20191030,000000,36.99,37.55,36.5,37.33,1325383,0
+BOOT.US,D,20191031,000000,39,39,33.74,35.05,2475141,0
+BOOT.US,D,20191101,000000,35.37,37.99,34.87,37.54,1365234,0
+BOOT.US,D,20191104,000000,37.75,38.65,37.43,38.26,1046072,0
+BOOT.US,D,20191105,000000,38.2,39.3,38.19,39.11,672749,0
+BOOT.US,D,20191106,000000,39.31,39.51,36.97,37.85,849673,0
+BOOT.US,D,20191107,000000,38.14,39.45,38.1,38.28,489514,0
+BOOT.US,D,20191108,000000,38.07,39.95,37.6965,39.95,612273,0
+BOOT.US,D,20191111,000000,39.67,41.4,39.34,41.33,890558,0
+BOOT.US,D,20191112,000000,41.28,42.61,40.82,42.42,949865,0
+BOOT.US,D,20191113,000000,42.07,42.7,41.16,42.4,693098,0
+BOOT.US,D,20191114,000000,42.2,43.24,41.7227,42.34,646393,0
+BOOT.US,D,20191115,000000,42.6,42.8199,41.5244,41.68,833429,0
+BOOT.US,D,20191118,000000,41.94,44.05,40.63,43.78,970994,0
+BOOT.US,D,20191119,000000,43.34,43.7033,41.0886,41.82,696894,0
+BOOT.US,D,20191120,000000,41.37,42.16,39.79,40.74,696090,0
+BOOT.US,D,20191121,000000,40.89,40.99,39.6284,39.89,553935,0
+BOOT.US,D,20191122,000000,40.13,40.34,39.22,39.48,494887,0
+BOOT.US,D,20191125,000000,39.71,40.55,39.01,40.23,438392,0
+BOOT.US,D,20191126,000000,40.3,41.58,40.15,40.97,550612,0
+BOOT.US,D,20191127,000000,41.13,41.41,40.1801,40.49,275750,0
+BOOT.US,D,20191129,000000,40.38,40.38,39.5783,39.82,217173,0
+BOOT.US,D,20191202,000000,39.73,40.21,38.21,40.04,827687,0
+BOOT.US,D,20191203,000000,40.02,40.13,37.9,39.33,623722,0
+BOOT.US,D,20191204,000000,39.4,40.7,39.14,40.46,482617,0
+BOOT.US,D,20191205,000000,40.66,41.16,40.2703,41.15,610816,0
+BOOT.US,D,20191206,000000,41.84,43.05,41.78,42.04,870611,0
+BOOT.US,D,20191209,000000,41.72,42.17,41.275,41.72,479895,0
+BOOT.US,D,20191210,000000,41.42,41.66,40.8,41.61,519065,0
+BOOT.US,D,20191211,000000,41.41,42.4,40.87,41.76,345059,0
+BOOT.US,D,20191212,000000,41.94,43.1299,41.56,43.09,641104,0
+BOOT.US,D,20191213,000000,42.76,43.15,42.13,43.01,440355,0
+BOOT.US,D,20191216,000000,43.5,43.5,41.44,41.47,758860,0
+BOOT.US,D,20191217,000000,41.41,42.8,40.92,42.34,506289,0
+BOOT.US,D,20191218,000000,42.53,44.42,42.42,44.03,718260,0
+BOOT.US,D,20191219,000000,43.93,44.2,42.6,43.06,603158,0
+BOOT.US,D,20191220,000000,43.22,43.75,42.355,43.48,777958,0
+BOOT.US,D,20191223,000000,43.72,44.45,42.89,44.06,377392,0
+BOOT.US,D,20191224,000000,44.13,44.55,43.89,44.53,167649,0
+BOOT.US,D,20191226,000000,44.53,44.71,43.25,44.4,760227,0
+BOOT.US,D,20191227,000000,44.56,44.77,42.645,43.27,514214,0
+BOOT.US,D,20191230,000000,43.37,45.15,42.73,44.7,561227,0
+BOOT.US,D,20191231,000000,44.65,45.1,44.3724,44.53,551301,0
+BOOT.US,D,20200102,000000,44.94,45.6,44.24,45.19,619417,0
+BOOT.US,D,20200103,000000,44.52,45.75,44.5,45.35,544765,0
+BOOT.US,D,20200106,000000,45.37,47.41,45.05,47.11,1026658,0
+BOOT.US,D,20200107,000000,47.02,48.11,46.54,47.28,627746,0
+BOOT.US,D,20200108,000000,47.69,48.05,46.795,47.05,479540,0
+BOOT.US,D,20200109,000000,47.27,47.62,46.5504,47.14,860454,0
+BOOT.US,D,20200110,000000,47.1,47.21,45.52,45.82,1307839,0
+BOOT.US,D,20200113,000000,43.83,45.89,42.0475,45.82,1890018,0
+BOOT.US,D,20200114,000000,46.27,46.94,44.31,44.79,927533,0
+BOOT.US,D,20200115,000000,44.76,44.99,43.22,44.27,815214,0
+BOOT.US,D,20200116,000000,44.53,44.735,43.69,44.24,695264,0
+BOOT.US,D,20200117,000000,44.44,44.45,42.86,43.65,986734,0
+BOOT.US,D,20200121,000000,43.17,44.2,43.05,43.65,667067,0
+BOOT.US,D,20200122,000000,43.69,44.12,43.27,43.93,594954,0
+BOOT.US,D,20200123,000000,43.81,44.8,43.39,43.87,679092,0
+BOOT.US,D,20200124,000000,43.85,43.896,42.2,42.38,1154876,0
+BOOT.US,D,20200127,000000,41.38,42.34,40.48,41.88,746484,0
+BOOT.US,D,20200128,000000,42.12,43.54,41.54,42.85,642968,0
+BOOT.US,D,20200129,000000,43.09,43.7,42.49,43.24,947029,0
+BOOT.US,D,20200130,000000,42.77,44.17,42.76,43.6,591368,0
+BOOT.US,D,20200131,000000,43.52,43.575,41.67,41.97,834379,0
+BOOT.US,D,20200203,000000,42.22,42.85,41.75,41.95,661350,0
+BOOT.US,D,20200204,000000,42.77,43.15,41.42,42.26,1611931,0
+BOOT.US,D,20200205,000000,37.33,39.48,35.18,38.1,4514233,0
+BOOT.US,D,20200206,000000,38.16,38.37,35.98,36.46,2018054,0
+BOOT.US,D,20200207,000000,36.34,36.87,35.51,35.72,1168115,0
+BOOT.US,D,20200210,000000,35.5,35.72,33.05,33.1,1694969,0
+BOOT.US,D,20200211,000000,33.1,33.7,32.51,33.06,908965,0
+BOOT.US,D,20200212,000000,33.3,34.72,33.07,34.48,1465118,0
+BOOT.US,D,20200213,000000,34.13,34.55,33.25,33.6,1121619,0
+BOOT.US,D,20200214,000000,33.67,34,33.07,33.22,1009046,0
+BOOT.US,D,20200218,000000,33.12,33.44,32.63,32.82,552624,0
+BOOT.US,D,20200219,000000,32.88,33.56,32.56,33.24,940590,0
+BOOT.US,D,20200220,000000,33.21,34.14,33.07,33.63,1078140,0
+BOOT.US,D,20200221,000000,33.67,33.8825,32.37,32.54,672433,0
+BOOT.US,D,20200224,000000,31.54,31.62,29.99,30.45,1097401,0
+BOOT.US,D,20200225,000000,30.54,30.89,29.25,29.75,1209085,0
+BOOT.US,D,20200226,000000,29.92,31.36,29.9,31.06,1473061,0
+BOOT.US,D,20200227,000000,30.35,31.37,29.65,30.43,1255854,0
+BOOT.US,D,20200228,000000,29.57,31,29.32,30.67,1231255,0
+BOOT.US,D,20200302,000000,30.71,30.75,29.13,29.85,1025465,0
+BOOT.US,D,20200303,000000,29.89,30.28,28,28.29,1206989,0
+BOOT.US,D,20200304,000000,28.57,28.835,27.92,28.75,767157,0
+BOOT.US,D,20200305,000000,28.18,28.63,26.54,26.94,994519,0
+BOOT.US,D,20200306,000000,26.07,27.205,25.95,27.07,1010792,0
+BOOT.US,D,20200309,000000,23.22,23.61,18.5,19.23,3135291,0
+BOOT.US,D,20200310,000000,19.85,20.81,18.32,20.45,1989574,0
+BOOT.US,D,20200311,000000,20,20.32,18.59,19.01,1712052,0
+BOOT.US,D,20200312,000000,17.56,19.38,17.1301,19,1846227,0
+BOOT.US,D,20200313,000000,19.76,20.33,18.58,20.19,1477484,0
+BOOT.US,D,20200316,000000,17.57,18.39,16.02,16.11,1156984,0
+BOOT.US,D,20200317,000000,16.2,17.1,14.67,15.16,1595196,0
+BOOT.US,D,20200318,000000,14.26,14.4,8.03,10.46,1995092,0
+BOOT.US,D,20200319,000000,10.39,13.13,9.44,12.36,1861360,0
+BOOT.US,D,20200320,000000,12.76,13.87,12.21,12.53,1348976,0
+BOOT.US,D,20200323,000000,12.1,12.46,11.16,11.93,815004,0
+BOOT.US,D,20200324,000000,12.43,13.9,12.42,13.04,974830,0
+BOOT.US,D,20200325,000000,13.43,14.07,12.7,13.2,1727955,0
+BOOT.US,D,20200326,000000,13.26,14.31,12.37,13.98,1330721,0
+BOOT.US,D,20200327,000000,13.37,13.95,12.7345,13.37,762680,0
+BOOT.US,D,20200330,000000,13.5,13.64,11.7575,12.5,983843,0
+BOOT.US,D,20200331,000000,12.46,13.2,12.1175,12.93,1052321,0
+BOOT.US,D,20200401,000000,12.17,12.36,11.4,11.51,797525,0
+BOOT.US,D,20200402,000000,11.41,12.03,10.57,10.79,869453,0
+BOOT.US,D,20200403,000000,10.89,11.035,10.13,10.71,638168,0
+BOOT.US,D,20200406,000000,11.36,12.2,11.02,11.7,1059687,0
+BOOT.US,D,20200407,000000,12.4,13.96,12,13.64,2106103,0
+BOOT.US,D,20200408,000000,14,16.26,13.97,15.8,2075325,0
+BOOT.US,D,20200409,000000,16.39,16.82,15.655,15.98,1154807,0
+BOOT.US,D,20200413,000000,15.97,16.25,14.82,15.39,702743,0
+BOOT.US,D,20200414,000000,15.83,17.15,15.63,16.53,1376090,0
+BOOT.US,D,20200415,000000,14.88,15.64,14.03,14.88,1119494,0
+BOOT.US,D,20200416,000000,14.99,15.23,13.61,13.77,596851,0
+BOOT.US,D,20200417,000000,14.58,15.62,14.57,15.5,946475,0
+BOOT.US,D,20200420,000000,14.82,15.16,13.81,14.17,1030875,0
+BOOT.US,D,20200421,000000,13.66,14.67,13.25,13.97,1339543,0
+BOOT.US,D,20200422,000000,14.4,14.4,13.75,13.9,860966,0
+BOOT.US,D,20200423,000000,14.07,14.8501,13.66,14.24,847024,0
+BOOT.US,D,20200424,000000,14.43,15.55,14.28,15.25,755539,0
+BOOT.US,D,20200427,000000,15.54,16.43,15,16.25,926153,0
+BOOT.US,D,20200428,000000,17.15,17.7189,16.535,17.09,917946,0
+BOOT.US,D,20200429,000000,17.89,19.04,17.6,18.53,1049695,0
+BOOT.US,D,20200430,000000,18.31,19.09,17.85,18.46,985937,0
+BOOT.US,D,20200501,000000,17.68,18.38,17.48,18.04,1428979,0
+BOOT.US,D,20200504,000000,17.37,18.345,17.08,18,996803,0
+BOOT.US,D,20200505,000000,18.38,19.01,17.71,18,1252711,0
+BOOT.US,D,20200506,000000,18.15,18.51,17.85,18.23,796804,0
+BOOT.US,D,20200507,000000,18.65,19.1,17.9,18.21,1203235,0
+BOOT.US,D,20200508,000000,18.67,20.03,18.6001,19.73,1192121,0
+BOOT.US,D,20200511,000000,19.36,20.15,18.86,19.57,689314,0
+BOOT.US,D,20200512,000000,19.45,20.79,19.45,19.76,938809,0
+BOOT.US,D,20200513,000000,19.32,19.32,17.98,18.17,1048610,0
+BOOT.US,D,20200514,000000,17.63,19.12,17.49,18.43,849601,0
+BOOT.US,D,20200515,000000,18.36,19.45,17.8701,19.12,566455,0
+BOOT.US,D,20200518,000000,20.46,22.89,20.12,22.43,1441370,0
+BOOT.US,D,20200519,000000,22.3,22.95,21.14,21.96,1205299,0
+BOOT.US,D,20200520,000000,22.37,23.25,21.95,22.43,1506901,0
+BOOT.US,D,20200521,000000,22.17,22.98,20.01,21.46,2913940,0
+BOOT.US,D,20200522,000000,21.3,21.58,19.83,20.94,1233750,0
+BOOT.US,D,20200526,000000,22.57,22.7,21.26,21.86,1310319,0
+BOOT.US,D,20200527,000000,22.46,25.32,21.88,25.2,1245259,0
+BOOT.US,D,20200528,000000,25.68,25.68,23.05,23.35,1585242,0
+BOOT.US,D,20200529,000000,22.99,23.53,21.33,21.48,1089846,0
+BOOT.US,D,20200601,000000,21.66,22.76,20.9,22.21,1466167,0
+BOOT.US,D,20200602,000000,22.66,24.95,22.43,24.82,1667996,0
+BOOT.US,D,20200603,000000,25.5,27.09,25.325,26.73,836831,0
+BOOT.US,D,20200604,000000,26.43,27.465,26.24,27.19,730200,0
+BOOT.US,D,20200605,000000,29.64,30.27,27.62,29.04,1253379,0
+BOOT.US,D,20200608,000000,30.46,30.46,26.95,27.38,1231768,0
+BOOT.US,D,20200609,000000,26.5,27.16,25.92,26.58,755253,0
+BOOT.US,D,20200610,000000,26.5,26.6699,25.36,25.4,596400,0
+BOOT.US,D,20200611,000000,24,24.29,22.26,23.13,1412337,0
+BOOT.US,D,20200612,000000,24.48,24.73,22.655,23.01,890348,0
+BOOT.US,D,20200615,000000,21.9,23.28,21.46,22.84,1036154,0
+BOOT.US,D,20200616,000000,24.54,24.77,23.42,24.36,1854477,0
+BOOT.US,D,20200617,000000,24.4,24.4,22.4,22.88,1111437,0
+BOOT.US,D,20200618,000000,22.44,23.43,22.44,23.09,873504,0
+BOOT.US,D,20200619,000000,23.55,23.75,21.73,21.8,1526962,0
+BOOT.US,D,20200622,000000,21.6,23.05,20.95,22.59,1013048,0
+BOOT.US,D,20200623,000000,22.74,22.897,21.25,22.08,901296,0
+BOOT.US,D,20200624,000000,21.67,22.12,19.7401,19.85,1455163,0
+BOOT.US,D,20200625,000000,19.29,20.48,19.27,20.33,924818,0
+BOOT.US,D,20200626,000000,20.28,20.49,19.3,19.66,1031467,0
+BOOT.US,D,20200629,000000,20.11,21.93,19.54,21.91,1080535,0
+BOOT.US,D,20200630,000000,21.89,21.945,21.091,21.56,846315,0
+BOOT.US,D,20200701,000000,21.7,22.6,20.96,21.02,660012,0
+BOOT.US,D,20200702,000000,21.65,21.84,20.51,21.11,643504,0
+BOOT.US,D,20200706,000000,21.91,22.0599,20.43,21.15,907095,0
+BOOT.US,D,20200707,000000,20.52,20.75,19.23,19.51,800001,0
+BOOT.US,D,20200708,000000,19.41,20.39,19.145,20.28,787738,0
+BOOT.US,D,20200709,000000,20.28,20.28,18.945,19.46,735004,0
+BOOT.US,D,20200710,000000,19.3,20.05,19.16,20.03,455951,0
+BOOT.US,D,20200713,000000,20.22,20.3049,18.63,18.68,1166008,0
+BOOT.US,D,20200714,000000,18.51,18.68,17.87,18.62,793867,0
+BOOT.US,D,20200715,000000,19.57,20.35,19.12,20.25,1055999,0
+BOOT.US,D,20200716,000000,19.86,20.9,19.8302,20.46,852609,0
+BOOT.US,D,20200717,000000,20.38,20.38,19.1,19.29,1098278,0
+BOOT.US,D,20200720,000000,19.15,19.38,18.41,18.54,966518,0
+BOOT.US,D,20200721,000000,19.08,19.76,18.87,19.62,1057008,0
+BOOT.US,D,20200722,000000,19.41,19.64,18.95,19.62,628206,0
+BOOT.US,D,20200723,000000,19.51,19.9,19.03,19.79,608381,0
+BOOT.US,D,20200724,000000,19.68,19.79,18.85,18.86,536588,0
+BOOT.US,D,20200727,000000,18.68,18.875,18.1507,18.35,734151,0
+BOOT.US,D,20200728,000000,18.28,18.81,18.24,18.3,1107462,0
+BOOT.US,D,20200729,000000,18.51,20.63,18.41,20.05,1186418,0
+BOOT.US,D,20200730,000000,19.65,19.8,18.81,19.11,756412,0
+BOOT.US,D,20200731,000000,19.1,19.69,19,19.36,798714,0
+BOOT.US,D,20200803,000000,19.35,20.04,18.815,19.64,1236518,0
+BOOT.US,D,20200804,000000,19.75,21.01,19.28,20.32,1333894,0
+BOOT.US,D,20200805,000000,22.9,24.18,21.56,22.42,2264333,0
+BOOT.US,D,20200806,000000,22.29,22.44,21.53,22.38,1081432,0
+BOOT.US,D,20200807,000000,22.25,23.75,22.09,23.63,1081424,0
+BOOT.US,D,20200810,000000,23.89,24.54,23.48,23.57,854161,0
+BOOT.US,D,20200811,000000,24.14,25.44,24.07,24.97,1371468,0
+BOOT.US,D,20200812,000000,25.13,25.54,24.065,24.84,1103291,0
+BOOT.US,D,20200813,000000,24.86,25.3,24.5401,25.15,1001280,0
+BOOT.US,D,20200814,000000,24.73,26.2,24.7,25.35,1099743,0
+BOOT.US,D,20200817,000000,25.35,25.73,24.86,25.67,737631,0
+BOOT.US,D,20200818,000000,25.26,25.44,23.94,24.7,850157,0
+BOOT.US,D,20200819,000000,24.58,25.07,24.16,24.99,897535,0
+BOOT.US,D,20200820,000000,24.56,25.47,24.28,25.25,959629,0
+BOOT.US,D,20200821,000000,25.07,25.66,24.87,25.35,951731,0
+BOOT.US,D,20200824,000000,25.47,26.87,25.47,26.85,876105,0
+BOOT.US,D,20200825,000000,27,27.705,26.49,27.47,1094316,0
+BOOT.US,D,20200826,000000,27.64,28.02,27.27,27.37,1389197,0
+BOOT.US,D,20200827,000000,27.73,28.27,27.11,27.21,681486,0
+BOOT.US,D,20200828,000000,27.42,27.73,26.58,27.72,337834,0
+BOOT.US,D,20200831,000000,27.65,29.16,27.35,28.23,720127,0
+BOOT.US,D,20200901,000000,27.91,28.66,27.49,28.56,556978,0
+BOOT.US,D,20200902,000000,28.71,30.43,28.1,30.24,781677,0
+BOOT.US,D,20200903,000000,30.14,30.67,29.414,29.68,938317,0
+BOOT.US,D,20200904,000000,30.3,30.33,29.2,29.81,822541,0
+BOOT.US,D,20200908,000000,29.33,29.52,28.28,28.44,899536,0
+BOOT.US,D,20200909,000000,28.27,28.5594,27.92,28.23,656184,0
+BOOT.US,D,20200910,000000,28.46,29.01,28.21,28.28,612564,0
+BOOT.US,D,20200911,000000,28.57,29.23,28.03,28.67,446064,0
+BOOT.US,D,20200914,000000,28.9,29.75,28.48,29.7,532944,0
+BOOT.US,D,20200915,000000,29.68,29.84,28.97,29.12,317378,0
+BOOT.US,D,20200916,000000,29.45,30.23,28.96,29.68,419512,0
+BOOT.US,D,20200917,000000,29.23,29.89,28.92,29.44,370391,0
+BOOT.US,D,20200918,000000,29.63,29.74,28.58,28.8,581159,0
+BOOT.US,D,20200921,000000,27.92,28.11,26.78,27.47,567809,0
+BOOT.US,D,20200922,000000,27.54,28.31,27.19,28.19,343381,0
+BOOT.US,D,20200923,000000,28.5,29.025,27.33,27.38,342362,0
+BOOT.US,D,20200924,000000,27.31,27.44,25.91,26.69,362525,0
+BOOT.US,D,20200925,000000,26.52,27.75,26.415,27.62,429263,0
+BOOT.US,D,20200928,000000,28.14,28.6,27.46,27.48,632651,0
+BOOT.US,D,20200929,000000,27.66,27.76,26.08,26.83,655899,0
+BOOT.US,D,20200930,000000,26.81,28.62,26.81,28.14,622159,0
+BOOT.US,D,20201001,000000,28.12,29.44,28.06,29.38,559254,0
+BOOT.US,D,20201002,000000,28.43,31.46,28.25,30.93,899856,0
+BOOT.US,D,20201005,000000,31.38,31.97,29.79,30.63,747294,0
+BOOT.US,D,20201006,000000,30.97,31.62,29.5,30.61,891764,0
+BOOT.US,D,20201007,000000,31.27,32.72,30.86,32.61,1084029,0
+BOOT.US,D,20201008,000000,33.06,33.32,31.89,32.29,759456,0
+BOOT.US,D,20201009,000000,32.65,33.36,32.34,32.54,638118,0
+BOOT.US,D,20201012,000000,33.32,33.87,32.84,33.85,632453,0
+BOOT.US,D,20201013,000000,33.44,33.8,32.8608,33.15,437082,0
+BOOT.US,D,20201014,000000,33.28,33.7247,32.8,32.82,486648,0
+BOOT.US,D,20201015,000000,32.54,32.99,32.43,32.54,802577,0
+BOOT.US,D,20201016,000000,32.69,32.89,31.49,31.65,358417,0
+BOOT.US,D,20201019,000000,31.96,32.41,31.42,31.55,643191,0
+BOOT.US,D,20201020,000000,31.93,32.38,31.77,32.16,581198,0
+BOOT.US,D,20201021,000000,32.36,32.88,31.5,32.24,540503,0
+BOOT.US,D,20201022,000000,32.33,33.5,31.625,33.26,579832,0
+BOOT.US,D,20201023,000000,33.57,33.79,33.07,33.6,728633,0
+BOOT.US,D,20201026,000000,32.75,33.21,31.46,32.79,1085620,0
+BOOT.US,D,20201027,000000,33.15,33.25,32.52,32.63,487908,0
+BOOT.US,D,20201028,000000,31.74,32.96,31.63,32.32,559074,0
+BOOT.US,D,20201029,000000,32.93,33.8,31.76,33.43,963255,0
+BOOT.US,D,20201030,000000,33.49,33.995,31.21,32.02,516080,0
+BOOT.US,D,20201102,000000,32.71,34.95,32.515,34.52,599375,0
+BOOT.US,D,20201103,000000,35,36.79,34.72,36.17,748385,0
+BOOT.US,D,20201104,000000,35.42,36.5,34.6375,35.71,535468,0
+BOOT.US,D,20201105,000000,36,36,34.96,35.09,426058,0
+BOOT.US,D,20201106,000000,35.5,35.98,35.01,35.22,379356,0
+BOOT.US,D,20201109,000000,37.95,42.17,37,41.62,1853322,0
+BOOT.US,D,20201110,000000,41.57,41.95,37.35,38.55,1137928,0
+BOOT.US,D,20201111,000000,39.78,39.78,38.21,39.29,442861,0
+BOOT.US,D,20201112,000000,38.7,39.3,37.8,37.95,369708,0
+BOOT.US,D,20201113,000000,38.17,39.1,37.92,38.91,406721,0
+BOOT.US,D,20201116,000000,40.13,40.25,38.79,39.03,804853,0
+BOOT.US,D,20201117,000000,39.47,40.44,38.07,40.24,476247,0
+BOOT.US,D,20201118,000000,40.21,41.86,39.66,39.72,484383,0
+BOOT.US,D,20201119,000000,40,40.65,38.51,39.17,602537,0
+BOOT.US,D,20201120,000000,39.14,40.595,38.32,40.46,530090,0
+BOOT.US,D,20201123,000000,41.27,43.3,40.635,42.12,644829,0
+BOOT.US,D,20201124,000000,42.91,43.05,41.5,42.47,399644,0
+BOOT.US,D,20201125,000000,41.67,42.845,41.4,42.18,308677,0
+BOOT.US,D,20201127,000000,42.25,42.49,40.93,42.1,274268,0
+BOOT.US,D,20201130,000000,41.61,41.76,39.49,41.26,483408,0
+BOOT.US,D,20201201,000000,41.93,41.93,39.72,40.47,478039,0
+BOOT.US,D,20201202,000000,40.24,42.2,39.91,42.15,319565,0
+BOOT.US,D,20201203,000000,42.29,43.6,41.8601,43.04,335697,0
+BOOT.US,D,20201204,000000,43.2,44.22,42.22,43.76,172214,0
+BOOT.US,D,20201207,000000,42.47,44.41,42.12,43.79,411962,0
+BOOT.US,D,20201208,000000,43.24,44.555,42.65,42.66,391589,0
+BOOT.US,D,20201209,000000,43.21,43.55,41.04,41.79,512572,0
+BOOT.US,D,20201210,000000,41.26,42.1,40.25,41.45,712130,0
+BOOT.US,D,20201211,000000,41.12,41.61,39.275,40.02,450735,0
+BOOT.US,D,20201214,000000,40.7,41.14,39.46,39.56,398518,0
+BOOT.US,D,20201215,000000,39.9,41.385,39.75,41.35,370570,0
+BOOT.US,D,20201216,000000,41.49,41.84,40.62,41.23,257179,0
+BOOT.US,D,20201217,000000,41.5,42.2,40.62,42,299737,0
+BOOT.US,D,20201218,000000,41.8,42.24,40.87,40.92,907193,0
+BOOT.US,D,20201221,000000,40.28,41.625,39.8235,41.2,430727,0
+BOOT.US,D,20201222,000000,41.52,41.7,40.06,40.7,449497,0
+BOOT.US,D,20201223,000000,40.76,41.24,40.29,40.8,372075,0
+BOOT.US,D,20201224,000000,41.19,41.41,40.19,40.48,240468,0
+BOOT.US,D,20201228,000000,41.12,43.73,40.72,43.3,857416,0
+BOOT.US,D,20201229,000000,43.39,43.76,41.41,42.1,472853,0
+BOOT.US,D,20201230,000000,42,43.32,42,43,357353,0
+BOOT.US,D,20201231,000000,43.05,43.84,42.38,43.36,591944,0
+BOOT.US,D,20210104,000000,43.5,43.69,41.44,41.86,649471,0
+BOOT.US,D,20210105,000000,41.77,44.2,41.77,43.76,455551,0
+BOOT.US,D,20210106,000000,44.73,47.9,44.22,47.86,853321,0
+BOOT.US,D,20210107,000000,48.39,48.91,46.99,47.58,436122,0
+BOOT.US,D,20210108,000000,47.82,48.66,47.23,48.59,529586,0
+BOOT.US,D,20210111,000000,53,55.64,51.84,54.7,1635073,0
+BOOT.US,D,20210112,000000,56.17,57.89,54.46,56.59,726400,0
+BOOT.US,D,20210113,000000,56.32,56.53,53.91,54.22,611002,0
+BOOT.US,D,20210114,000000,54.71,57,54.675,56.21,806129,0
+BOOT.US,D,20210115,000000,55.14,57.23,54.87,56.98,653421,0
+BOOT.US,D,20210119,000000,58.75,58.88,57.08,58.28,732634,0
+BOOT.US,D,20210120,000000,58.26,59.28,57.33,58.95,635514,0
+BOOT.US,D,20210121,000000,59.58,59.59,57.5,57.63,834953,0
+BOOT.US,D,20210122,000000,57.34,58.46,57.14,58.35,717346,0
+BOOT.US,D,20210125,000000,58.65,62.31,58.3401,59.82,1721180,0
+BOOT.US,D,20210126,000000,59.39,62.5,56.71,57.43,1245561,0
+BOOT.US,D,20210127,000000,56.05,58.23,53.57,56.37,1219194,0
+BOOT.US,D,20210128,000000,54.77,58.09,54.77,57.68,975711,0
+BOOT.US,D,20210129,000000,57.72,58.4873,55.82,57.24,644105,0
+BOOT.US,D,20210201,000000,58.08,58.515,56.05,57.56,459383,0
+BOOT.US,D,20210202,000000,58.37,59.42,56.96,58.02,625976,0
+BOOT.US,D,20210203,000000,58.87,59.46,56.35,57.71,557950,0
+BOOT.US,D,20210204,000000,58.22,59.985,58.02,59.14,536205,0
+BOOT.US,D,20210205,000000,59.52,61.27,58.58,60.62,716264,0
+BOOT.US,D,20210208,000000,60.9,61.1587,58.5,59.61,534590,0
+BOOT.US,D,20210209,000000,59.6,59.6,58.1,58.92,546149,0
+BOOT.US,D,20210210,000000,59.74,61.055,58.99,60.03,377024,0
+BOOT.US,D,20210211,000000,60.48,62.83,59.73,60.89,471572,0
+BOOT.US,D,20210212,000000,60.38,61.59,59.95,60.88,374015,0
+BOOT.US,D,20210216,000000,61.2,61.88,59.965,61.03,468708,0
+BOOT.US,D,20210217,000000,60.44,61.56,58.5,61.33,436240,0
+BOOT.US,D,20210218,000000,60.94,61.67,58.68,59.68,359105,0
+BOOT.US,D,20210219,000000,60.03,61.94,59.745,60.91,383207,0
+BOOT.US,D,20210222,000000,60.19,63.84,60.19,61.75,477711,0
+BOOT.US,D,20210223,000000,60.41,60.78,57.32,60.41,713688,0
+BOOT.US,D,20210224,000000,60.42,69.18,59.79,65.52,1651119,0
+BOOT.US,D,20210225,000000,65.4,66.35,60.1532,60.71,843638,0
+BOOT.US,D,20210226,000000,60.83,62.3,58.13,60.42,712572,0
+BOOT.US,D,20210301,000000,61.94,64.47,60.54,64.3,409772,0
+BOOT.US,D,20210302,000000,63.99,64.77,61.72,61.73,336678,0
+BOOT.US,D,20210303,000000,62.3,62.53,58.84,58.87,421120,0
+BOOT.US,D,20210304,000000,58.66,59.48,53.73,55.76,693444,0
+BOOT.US,D,20210305,000000,57.29,58.775,54.72,58.45,552774,0
+BOOT.US,D,20210308,000000,59.08,61.55,58.67,60.32,578114,0
+BOOT.US,D,20210309,000000,61.49,61.55,58.43,58.63,377171,0
+BOOT.US,D,20210310,000000,58.71,60.5,57.84,59.5,373489,0
+BOOT.US,D,20210311,000000,60.14,62.08,59.885,61.06,365092,0
+BOOT.US,D,20210312,000000,61.22,63.2449,60.63,63.22,460812,0
+BOOT.US,D,20210315,000000,62.58,64.6199,61.11,63,470660,0
+BOOT.US,D,20210316,000000,62.69,62.73,59.63,60.71,268812,0
+BOOT.US,D,20210317,000000,60.06,64.61,60.06,64.47,506234,0
+BOOT.US,D,20210318,000000,64.4,66.17,63.09,63.48,405189,0
+BOOT.US,D,20210319,000000,63.9,65.78,62.53,65.6,569833,0
+BOOT.US,D,20210322,000000,65.96,67.49,62.72,62.88,325589,0
+BOOT.US,D,20210323,000000,61.89,62.5,58.06,58.16,504331,0
+BOOT.US,D,20210324,000000,59.24,59.95,56.54,56.69,323826,0
+BOOT.US,D,20210325,000000,55.61,61.33,55,61.12,475422,0
+BOOT.US,D,20210326,000000,62.22,63.85,61.13,63.3,315381,0
+BOOT.US,D,20210329,000000,62.67,65.04,59.15,59.2,507285,0
+BOOT.US,D,20210330,000000,59.49,63.08,59.49,62.08,521002,0
+BOOT.US,D,20210331,000000,62.23,63.66,61.88,62.31,464657,0
+BOOT.US,D,20210401,000000,63.27,63.2899,60.69,61.8,392331,0
+BOOT.US,D,20210405,000000,63.3,63.3,60.23,62.92,256413,0
+BOOT.US,D,20210406,000000,63.99,66.87,63.85,66.01,593995,0
+BOOT.US,D,20210407,000000,66.04,66.93,64.89,65.17,360035,0
+BOOT.US,D,20210408,000000,65.22,66.63,63.9501,65.77,388403,0
+BOOT.US,D,20210409,000000,66.05,69.38,65.7,68.74,448832,0
+BOOT.US,D,20210412,000000,68.64,69.1802,66.33,66.8,337245,0
+BOOT.US,D,20210413,000000,67,67.29,63.72,66.02,303310,0
+BOOT.US,D,20210414,000000,66.23,67.91,65.0892,66.56,319549,0
+BOOT.US,D,20210415,000000,67.35,67.99,66.22,67.06,217286,0
+BOOT.US,D,20210416,000000,67.9,68.7,65.97,68.06,278536,0
+BOOT.US,D,20210419,000000,67.5,68.82,67.29,67.68,282416,0
+BOOT.US,D,20210420,000000,67.52,68.0052,64.17,65.62,229130,0
+BOOT.US,D,20210421,000000,65.32,68.42,64.99,68.04,257087,0
+BOOT.US,D,20210422,000000,68.59,70.05,68.22,68.84,344758,0
+BOOT.US,D,20210423,000000,69.58,72.9,68.77,72.35,403508,0
+BOOT.US,D,20210426,000000,73.27,73.67,69.02,69.98,370714,0
+BOOT.US,D,20210427,000000,69.85,73.17,69.85,71.92,251127,0
+BOOT.US,D,20210428,000000,71.57,72.26,70.33,72.13,181726,0
+BOOT.US,D,20210429,000000,73.02,73.6112,70.23,71.23,296324,0
+BOOT.US,D,20210430,000000,70.86,72.22,69.43,70.54,259025,0
+BOOT.US,D,20210503,000000,70.39,73.385,70.39,72.57,409839,0
+BOOT.US,D,20210504,000000,71.89,72.09,70,71.91,194579,0
+BOOT.US,D,20210505,000000,73.06,74.33,72.81,73.27,139707,0
+BOOT.US,D,20210506,000000,74.98,74.98,72.19,73.37,392321,0
+BOOT.US,D,20210507,000000,72.89,74.8,72.2201,74.6,374025,0
+BOOT.US,D,20210510,000000,75,75.65,71.19,71.32,394039,0
+BOOT.US,D,20210511,000000,69.41,72.78,67.61,72.2,517308,0
+BOOT.US,D,20210512,000000,71.85,72.358,66.58,67.59,720588,0
+BOOT.US,D,20210513,000000,72.06,75.38,71.2,74.04,1305742,0
+BOOT.US,D,20210514,000000,75.01,78.6299,74.5501,78.32,686769,0
+BOOT.US,D,20210517,000000,78.14,79.87,75.8,79.58,573006,0
+BOOT.US,D,20210518,000000,80,80.1,74.35,74.39,484944,0
+BOOT.US,D,20210519,000000,71.93,73.0119,69.44,72.74,467828,0
+BOOT.US,D,20210520,000000,73.61,73.77,70.28,71.62,556343,0
+BOOT.US,D,20210521,000000,73.09,74.22,72.22,72.84,412097,0
+BOOT.US,D,20210524,000000,73.43,74.87,72.86,74.12,367307,0
+BOOT.US,D,20210525,000000,74.75,76,72.42,72.55,390616,0
+BOOT.US,D,20210526,000000,73.58,77.09,73.56,76.94,425601,0
+BOOT.US,D,20210527,000000,77.51,78.26,75.66,78.01,342776,0
+BOOT.US,D,20210528,000000,77.98,77.98,75.705,76.39,245246,0
+BOOT.US,D,20210601,000000,76.95,79.27,76.2345,78.84,340349,0
+BOOT.US,D,20210602,000000,78.51,78.52,75.07,76.52,332362,0
+BOOT.US,D,20210603,000000,75.75,76.48,73.79,75.61,227075,0
+BOOT.US,D,20210604,000000,76.27,76.27,71.5,73.02,548643,0
+BOOT.US,D,20210607,000000,73.82,75.65,72.43,73.3,674573,0
+BOOT.US,D,20210608,000000,73.74,75.64,71.91,75.18,478733,0
+BOOT.US,D,20210609,000000,75.48,76.15,74.59,76.08,353676,0
+BOOT.US,D,20210610,000000,76.34,77.69,74.56,75.45,476740,0
+BOOT.US,D,20210611,000000,76.43,77.12,75.64,75.9,291121,0
+BOOT.US,D,20210614,000000,75.81,76.74,74.68,74.92,227271,0
+BOOT.US,D,20210615,000000,75.57,76.31,72.39,73.67,324418,0
+BOOT.US,D,20210616,000000,73.29,75.45,72.225,75.25,307261,0
+BOOT.US,D,20210617,000000,77.05,77.91,74.01,75.67,472900,0
+BOOT.US,D,20210618,000000,74.8,76.72,74.11,74.89,502526,0
+BOOT.US,D,20210621,000000,76.18,79,75.73,77.72,393591,0
+BOOT.US,D,20210622,000000,77.12,81.41,76.0301,81.16,680700,0
+BOOT.US,D,20210623,000000,82.06,84.61,81.53,83.48,617609,0
+BOOT.US,D,20210624,000000,84.19,84.84,82.38,84.71,441638,0
+BOOT.US,D,20210625,000000,85.34,86.7,84.22,84.49,711654,0
+BOOT.US,D,20210628,000000,84.25,84.25,81.27,83.44,443792,0
+BOOT.US,D,20210629,000000,83.63,84.39,81.6,81.69,371766,0
+BOOT.US,D,20210630,000000,81.5,84.17,80.69,84.05,314560,0
+BOOT.US,D,20210701,000000,85.02,85.25,83.515,84.14,290622,0
+BOOT.US,D,20210702,000000,84.29,84.29,82.94,84.13,211559,0
+BOOT.US,D,20210706,000000,84.17,84.19,80.021,82.79,260060,0
+BOOT.US,D,20210707,000000,82.36,83.04,79.07,80.68,346604,0
+BOOT.US,D,20210708,000000,78.17,81.815,76.01,79.55,468261,0
+BOOT.US,D,20210709,000000,80.71,83.1,80.5606,83.05,393128,0
+BOOT.US,D,20210712,000000,83.03,84.79,82.34,84.19,365414,0
+BOOT.US,D,20210713,000000,83.49,83.94,82.7175,83.52,230728,0
+BOOT.US,D,20210714,000000,84.18,85.35,82.16,82.3,232728,0
+BOOT.US,D,20210715,000000,81.76,81.865,77.465,78.41,467773,0
+BOOT.US,D,20210716,000000,79.63,80.505,76.88,77.34,311238,0
+BOOT.US,D,20210719,000000,74.45,79.22,73.001,75.85,416969,0
+BOOT.US,D,20210720,000000,76.24,79.6623,75.64,78.81,285181,0
+BOOT.US,D,20210721,000000,79.88,82.48,79.565,81.14,240337,0
+BOOT.US,D,20210722,000000,81.3,81.66,79.4,81.28,264865,0
+BOOT.US,D,20210723,000000,82.36,83.15,81.19,82.06,266673,0
+BOOT.US,D,20210726,000000,82.49,85.19,82.43,84.4,399304,0
+BOOT.US,D,20210727,000000,84.13,86.11,81.82,83.54,430270,0
+BOOT.US,D,20210728,000000,83.29,84.48,81.46,83.57,254839,0
+BOOT.US,D,20210729,000000,84.82,87.0299,84.08,85.28,388889,0
+BOOT.US,D,20210730,000000,84.52,87.37,84.261,86.42,307046,0
+BOOT.US,D,20210802,000000,88.4,89.22,84.69,84.75,493910,0
+BOOT.US,D,20210803,000000,85.53,86.82,83.05,86.25,481934,0
+BOOT.US,D,20210804,000000,84.85,87.35,82.57,83.42,611759,0
+BOOT.US,D,20210805,000000,90.65,93.25,87.311,88.83,1047545,0
+BOOT.US,D,20210806,000000,89.32,91.65,87.44,89.87,547949,0
+BOOT.US,D,20210809,000000,88.69,89.19,85.24,86.13,442857,0
+BOOT.US,D,20210810,000000,85.96,89.59,85.96,88.46,398945,0
+BOOT.US,D,20210811,000000,88.46,90.14,86.85,88.94,311848,0
+BOOT.US,D,20210812,000000,88.64,89.88,87.3,88.22,278947,0
+BOOT.US,D,20210813,000000,87.62,88.12,85.85,86.74,253231,0
+BOOT.US,D,20210816,000000,86.01,89.205,85.5,88.12,313666,0
+BOOT.US,D,20210817,000000,87,87,82.9,84.62,392786,0
+BOOT.US,D,20210818,000000,84.29,85.375,83,83.06,267275,0
+BOOT.US,D,20210819,000000,81.47,84.49,80.08,82.09,518591,0
+BOOT.US,D,20210820,000000,82.24,83.71,81.47,82.82,386085,0
+BOOT.US,D,20210823,000000,83.82,85.88,83.15,85.32,385155,0
+BOOT.US,D,20210824,000000,85.51,88.75,85.5,87.9,286347,0
+BOOT.US,D,20210825,000000,88.08,90.45,86.83,88.26,348213,0
+BOOT.US,D,20210826,000000,87.54,88.28,85.41,87.96,232127,0
+BOOT.US,D,20210827,000000,87.67,89.26,86.91,88.93,384994,0
+BOOT.US,D,20210830,000000,88.56,89.34,87.57,87.93,462380,0
+BOOT.US,D,20210831,000000,87.65,89.48,85.08,89.28,685709,0
+BOOT.US,D,20210901,000000,90.08,90.95,88.78,89.47,504566,0
+BOOT.US,D,20210902,000000,89.42,89.42,86.11,86.94,384013,0
+BOOT.US,D,20210903,000000,86.41,87.345,84.82,85.55,573461,0
+BOOT.US,D,20210907,000000,85.5,86.46,84.04,84.76,266365,0
+BOOT.US,D,20210908,000000,84.34,85.25,82.44,83.57,295848,0
+BOOT.US,D,20210909,000000,83.42,85.74,83.07,84.73,299113,0
+BOOT.US,D,20210910,000000,85.12,86.4,83.34,83.44,257665,0
+BOOT.US,D,20210913,000000,84.07,85.79,82.03,85.75,295910,0
+BOOT.US,D,20210914,000000,86.15,86.3951,84.5334,85.2,220881,0
+BOOT.US,D,20210915,000000,84.87,86.64,83.61,86.28,212919,0
+BOOT.US,D,20210916,000000,86.59,89.77,86.59,89.55,345081,0
+BOOT.US,D,20210917,000000,90.35,91.84,90.04,91.38,601781,0
+BOOT.US,D,20210920,000000,88.71,90.68,87.68,89.3,428684,0
+BOOT.US,D,20210921,000000,90.3,91.56,89.1344,90.56,271885,0
+BOOT.US,D,20210922,000000,91.05,94.46,91.05,93.63,466053,0
+BOOT.US,D,20210923,000000,95.38,97.68,94.9421,96.81,348714,0
+BOOT.US,D,20210924,000000,95.61,97.05,94.3,96.08,235528,0
+BOOT.US,D,20210927,000000,96.13,99.64,96.13,98.82,390383,0
+BOOT.US,D,20210928,000000,98.12,98.8,95.75,96.63,284282,0
+BOOT.US,D,20210929,000000,97.81,98.8,95.58,96.83,228062,0
+BOOT.US,D,20210930,000000,95.88,96.91,88.78,88.87,587242,0
+BOOT.US,D,20211001,000000,89.38,91.66,87.08,90.64,621162,0
+BOOT.US,D,20211004,000000,89.89,90.99,87.5336,90.6,325018,0
+BOOT.US,D,20211005,000000,90.76,95.28,90.76,92.71,361282,0
+BOOT.US,D,20211006,000000,91.16,93.47,90.55,92.88,317540,0
+BOOT.US,D,20211007,000000,94.29,97.02,93.98,95.89,452627,0
+BOOT.US,D,20211008,000000,95.81,97.48,94.89,95.17,186540,0
+BOOT.US,D,20211011,000000,94.81,95.85,93.31,93.31,229081,0
+BOOT.US,D,20211012,000000,94.41,95.1,93.76,94.33,187244,0
+BOOT.US,D,20211013,000000,94.99,95.13,92.66,93.9,229465,0
+BOOT.US,D,20211014,000000,95.14,96.691,95.05,96.34,224908,0
+BOOT.US,D,20211015,000000,98.51,100.5,96.41,96.48,350600,0
+BOOT.US,D,20211018,000000,95.97,98.67,95.54,97.67,189904,0
+BOOT.US,D,20211019,000000,98.16,98.16,94.73,95.44,230997,0
+BOOT.US,D,20211020,000000,96.47,98.77,95.18,95.52,259880,0
+BOOT.US,D,20211021,000000,97.11,103.395,97.1,100.8,638601,0
+BOOT.US,D,20211022,000000,100.79,102.32,99.48,100.99,292664,0
+BOOT.US,D,20211025,000000,101.36,102.66,99.845,100.78,431057,0
+BOOT.US,D,20211026,000000,101,101.71,99.64,100.77,346135,0
+BOOT.US,D,20211027,000000,100.68,102.265,99.73,100.31,529862,0
+BOOT.US,D,20211028,000000,106.19,106.93,100.88,102.51,1165593,0
+BOOT.US,D,20211029,000000,102.27,104.9,102.27,104.49,560074,0
+BOOT.US,D,20211101,000000,105.32,110.01,105.32,108.18,642523,0
+BOOT.US,D,20211102,000000,108.67,110.3795,107.61,109.43,430821,0
+BOOT.US,D,20211103,000000,109.03,114.52,109.03,113.31,458840,0
+BOOT.US,D,20211104,000000,113.6,117.32,113.6,117.29,449706,0
+BOOT.US,D,20211105,000000,118.95,122.06,116.83,117.96,480637,0
+BOOT.US,D,20211108,000000,118.58,120.66,118,119.12,321148,0
+BOOT.US,D,20211109,000000,118.9,121.12,118.18,120.93,260269,0
+BOOT.US,D,20211110,000000,120.28,121.53,116.5,117.65,311674,0
+BOOT.US,D,20211111,000000,118,120.13,117.9,119.02,187634,0
+BOOT.US,D,20211112,000000,119.72,120.11,118.63,119.45,213307,0
+BOOT.US,D,20211115,000000,120,121.18,118.71,121.11,275165,0
+BOOT.US,D,20211116,000000,121.42,126.9,121.35,126.63,333357,0
+BOOT.US,D,20211117,000000,126.63,127.51,124.4901,127.49,469937,0
+BOOT.US,D,20211118,000000,129.7,134.5,128,130.75,648579,0
+BOOT.US,D,20211119,000000,129.86,130.89,126.3,126.45,533094,0
+BOOT.US,D,20211122,000000,127.49,131.81,124.55,130.6,437639,0
+BOOT.US,D,20211123,000000,128.83,130.82,124.81,127.44,469522,0
+BOOT.US,D,20211124,000000,124.74,128.55,122.002,128.06,315724,0
+BOOT.US,D,20211126,000000,124.34,124.91,121.1,122.9,323639,0
+BOOT.US,D,20211129,000000,126.51,127.8099,121.935,125.93,619341,0
+BOOT.US,D,20211130,000000,125.71,125.98,120.11,122.34,634718,0
+BOOT.US,D,20211201,000000,125.88,126.75,121.21,121.28,594617,0
+BOOT.US,D,20211202,000000,121.86,124.98,120.7149,122.2,445282,0
+BOOT.US,D,20211203,000000,123,123.97,118.41,120.07,395185,0
+BOOT.US,D,20211206,000000,120.235,122.6696,118.496,121.35,675745,0
+BOOT.US,D,20211207,000000,124.09,130.29,124.09,126.4,385622,0
+BOOT.US,D,20211208,000000,126.41,130.115,124.975,128.49,396296,0
+BOOT.US,D,20211209,000000,127.77,129.73,126.6,126.91,222954,0
+BOOT.US,D,20211210,000000,127.91,130.28,125.17,129.86,445542,0
+BOOT.US,D,20211213,000000,130.73,131.0212,112.98,115.15,874451,0
+BOOT.US,D,20211214,000000,113.75,120.795,111.5,119.39,694240,0
+BOOT.US,D,20211215,000000,119.19,120.8,116.525,120.16,707151,0
+BOOT.US,D,20211216,000000,122.02,123,112.33,113.41,748900,0
+BOOT.US,D,20211217,000000,110.63,113.17,108.16,112.3,1234152,0
+BOOT.US,D,20211220,000000,109.44,109.54,104.25,105.26,938074,0
+BOOT.US,D,20211221,000000,108.73,113.01,108.345,112.76,649214,0
+BOOT.US,D,20211222,000000,112.29,115.7,111.64,115.63,271607,0
+BOOT.US,D,20211223,000000,116.51,117.15,114.1993,116.83,242821,0
+BOOT.US,D,20211227,000000,117.6,123.7847,117,123.59,491850,0
+BOOT.US,D,20211228,000000,122.35,124.98,121.36,122.64,413185,0
+BOOT.US,D,20211229,000000,122.72,126.3699,122.34,125.33,232479,0
+BOOT.US,D,20211230,000000,124.52,127.1699,123.91,125.17,294759,0
+BOOT.US,D,20211231,000000,124.31,125.91,121.51,123.05,283600,0
+BOOT.US,D,20220103,000000,124.27,126.695,121.93,122.36,311760,0
+BOOT.US,D,20220104,000000,122.55,124.02,119.18,122.5,525163,0
+BOOT.US,D,20220105,000000,122.29,125.81,117.69,117.96,375604,0
+BOOT.US,D,20220106,000000,118.525,122.71,116.42,121.1,348937,0
+BOOT.US,D,20220107,000000,123.39,126.6,118.07,121.82,1024093,0
+BOOT.US,D,20220110,000000,120.34,120.51,109.04,114.06,896571,0
+BOOT.US,D,20220111,000000,114.26,118.135,110.93,117.86,460718,0
+BOOT.US,D,20220112,000000,118.74,119.47,113.73,113.87,496245,0
+BOOT.US,D,20220113,000000,113.86,114.555,110.39,111,499464,0
+BOOT.US,D,20220114,000000,109.02,112.73,106.97,108.73,500473,0
+BOOT.US,D,20220118,000000,106.06,107.8,103.2,105.57,509757,0
+BOOT.US,D,20220119,000000,106.22,107.66,104.12,104.35,351676,0
+BOOT.US,D,20220120,000000,104.5,105.76,95.94,96.49,670554,0
+BOOT.US,D,20220121,000000,95.5,96.29,92.6,92.93,945884,0
+BOOT.US,D,20220124,000000,89.61,98.28,87.17,97.73,911391,0
+BOOT.US,D,20220125,000000,95.06,100.81,93.85,98.26,586445,0
+BOOT.US,D,20220126,000000,100.27,103.03,95.38,96.01,733875,0
+BOOT.US,D,20220127,000000,97.7,100.48,94.09,94.92,717904,0
+BOOT.US,D,20220128,000000,92,92.6889,83.935,85.69,1962973,0
+BOOT.US,D,20220131,000000,86.7,92.13,86.26,91.97,1029327,0
+BOOT.US,D,20220201,000000,91.97,92.94,87.04,91.26,733930,0
+BOOT.US,D,20220202,000000,92.27,92.75,87.75,89.55,533669,0
+BOOT.US,D,20220203,000000,87.75,90.61,85.385,85.99,490697,0
+BOOT.US,D,20220204,000000,86,86.93,82,86.07,981197,0
+BOOT.US,D,20220207,000000,85.89,88.03,82.9,83.38,724804,0
+BOOT.US,D,20220208,000000,83.17,87.115,83.17,86.34,460968,0
+BOOT.US,D,20220209,000000,86.92,88.97,86,88.79,461443,0
+BOOT.US,D,20220210,000000,86.87,89.41,84.81,85.27,690584,0
+BOOT.US,D,20220211,000000,85.87,86.76,82.45,82.76,524951,0
+BOOT.US,D,20220214,000000,82.98,84.16,81.63,82.37,383566,0
+BOOT.US,D,20220215,000000,83.2,87.25,83.118,86.95,451459,0
+BOOT.US,D,20220216,000000,86.21,86.27,82.85,84.61,437059,0
+BOOT.US,D,20220217,000000,83.75,85.1,80.2,80.34,396999,0
+BOOT.US,D,20220218,000000,79.73,82.23,78.89,80.12,464118,0
+BOOT.US,D,20220222,000000,78.9,82.2,78.2601,79.66,489579,0
+BOOT.US,D,20220223,000000,80.19,80.19,76.89,77.72,546465,0
+BOOT.US,D,20220224,000000,74.99,82.3,74.11,82.22,765373,0
+BOOT.US,D,20220225,000000,84.83,86.29,82.25,86.23,713950,0
+BOOT.US,D,20220228,000000,84.11,87.485,84.11,87.02,709935,0
+BOOT.US,D,20220301,000000,87.44,87.79,83.91,85.26,554524,0
+BOOT.US,D,20220302,000000,87.27,91.27,86.19,88.83,686183,0
+BOOT.US,D,20220303,000000,88.83,88.83,85.78,86.67,530489,0
+BOOT.US,D,20220304,000000,86.6,86.6,81.2,83.83,799896,0
+BOOT.US,D,20220307,000000,84.62,86.38,82.42,83.08,913687,0
+BOOT.US,D,20220308,000000,83.31,91.305,82.77,86.07,663243,0
+BOOT.US,D,20220309,000000,88.17,89.29,86.9,87.66,348958,0
+BOOT.US,D,20220310,000000,85.81,89.35,85.21,88.84,382783,0
+BOOT.US,D,20220311,000000,89.93,90.8199,87.12,87.65,358619,0
+BOOT.US,D,20220314,000000,87.82,90.23,85.87,86.37,495093,0
+BOOT.US,D,20220315,000000,86.69,89.88,86.69,89.26,340601,0
+BOOT.US,D,20220316,000000,91.98,95.65,90.63,94.64,528848,0
+BOOT.US,D,20220317,000000,93.72,99.2,93.05,99.11,637996,0
+BOOT.US,D,20220318,000000,99.42,105.66,99.31,104.76,1104651,0
+BOOT.US,D,20220321,000000,104.9,105.24,98.34,100,595066,0
+BOOT.US,D,20220322,000000,101.37,104.58,100.9,102.37,374240,0
+BOOT.US,D,20220323,000000,101.49,101.64,97.72,98.69,435727,0
+BOOT.US,D,20220324,000000,98.86,99.54,96.39,98.87,355555,0
+BOOT.US,D,20220325,000000,99.64,99.64,95.38,96.53,525172,0
+BOOT.US,D,20220328,000000,96.2,96.61,92.95,96.5,423049,0
+BOOT.US,D,20220329,000000,98.13,102.24,97.31,102.07,591786,0
+BOOT.US,D,20220330,000000,101.7,101.95,97.16,98.04,400170,0
+BOOT.US,D,20220331,000000,96.98,97.09,93.5316,94.79,496957,0
+BOOT.US,D,20220401,000000,96.21,97.4,91.54,92.74,632851,0
+BOOT.US,D,20220404,000000,93.24,94.59,92.14,92.4,746346,0
+BOOT.US,D,20220405,000000,92.18,93.69,89.7,93,637130,0
+BOOT.US,D,20220406,000000,91.8,92.47,88.13,89.56,587212,0
+BOOT.US,D,20220407,000000,89.56,92.07,89.11,91.78,424942,0
+BOOT.US,D,20220408,000000,91.15,94.72,89.2703,93.12,346122,0
+BOOT.US,D,20220411,000000,92.08,95.22,90.48,92.4,355847,0
+BOOT.US,D,20220412,000000,94.14,97.98,91.93,92.57,418867,0
+BOOT.US,D,20220413,000000,92.83,95.9,92.2,95.26,363028,0
+BOOT.US,D,20220414,000000,95.63,97.93,94.36,94.51,258431,0
+BOOT.US,D,20220418,000000,94.14,95.64,93.25,94.61,326950,0
+BOOT.US,D,20220419,000000,95.41,100.75,95.41,99.58,524467,0
+BOOT.US,D,20220420,000000,100.13,100.72,96.96,97.65,423258,0
+BOOT.US,D,20220421,000000,99.68,100.12,95.29,96.27,400025,0
+BOOT.US,D,20220422,000000,94.51,95.3991,90.385,90.67,425623,0
+BOOT.US,D,20220425,000000,89.55,95.61,89.02,94.71,645204,0
+BOOT.US,D,20220426,000000,93.51,93.98,90.445,90.74,468184,0
+BOOT.US,D,20220427,000000,91.33,94.19,91.33,92.68,519775,0
+BOOT.US,D,20220428,000000,94.77,96.07,91.79,94.44,327488,0
+BOOT.US,D,20220429,000000,93.56,94.5,89.42,90.06,439276,0
+BOOT.US,D,20220502,000000,90.7,95.59,88.93,95.16,619258,0
+BOOT.US,D,20220503,000000,94.29,96.28,93.4,95.33,349370,0
+BOOT.US,D,20220504,000000,95.55,98.88,92.36,98.67,483520,0
+BOOT.US,D,20220505,000000,98,98.35,93.79,95.77,569015,0
+BOOT.US,D,20220506,000000,98,98,92.11,95,1052424,0
+BOOT.US,D,20220509,000000,93.04,93.46,85.99,87.36,988270,0
+BOOT.US,D,20220510,000000,87.62,90.21,83.58,86.7,1025726,0
+BOOT.US,D,20220511,000000,90.998,94.57,85,85.57,1845561,0
+BOOT.US,D,20220512,000000,85.52,89.35,84.11,86.96,899949,0
+BOOT.US,D,20220513,000000,88.49,91.585,88.275,90.51,771984,0
+BOOT.US,D,20220516,000000,89.26,93.72,88.4,92.77,537469,0
+BOOT.US,D,20220517,000000,94.48,96.54,90.04,92.84,501679,0
+BOOT.US,D,20220518,000000,89.15,89.2,76.555,79.36,1544143,0
+BOOT.US,D,20220519,000000,77.92,78.975,74.09,75.75,1077328,0
+BOOT.US,D,20220520,000000,76.76,77.63,70.87,74.32,1113538,0
+BOOT.US,D,20220523,000000,74.51,75.4,70.92,72.06,985551,0
+BOOT.US,D,20220524,000000,69.64,69.68,66.52,66.75,1417830,0
+BOOT.US,D,20220525,000000,66.69,74.81,65.785,73.86,1191801,0
+BOOT.US,D,20220526,000000,75.01,80.07,75.01,78.22,742820,0
+BOOT.US,D,20220527,000000,82.02,83.42,79.63,81.74,753959,0
+BOOT.US,D,20220531,000000,80.7,82.67,78.58,80.7,631524,0
+BOOT.US,D,20220601,000000,82.14,82.96,79.71,81.63,519466,0
+BOOT.US,D,20220602,000000,81.54,84.97,80.59,84.64,596635,0
+BOOT.US,D,20220603,000000,83.09,85.475,81.95,85.12,338157,0
+BOOT.US,D,20220606,000000,86.67,87.1289,83.71,84.96,326458,0
+BOOT.US,D,20220607,000000,83.4,87.33,81.365,86.87,521353,0
+BOOT.US,D,20220608,000000,86.59,88.1,85.82,87.45,615384,0
+BOOT.US,D,20220609,000000,87.07,88.45,85.73,86.09,648482,0
+BOOT.US,D,20220610,000000,84.22,85.85,81.66,81.72,313704,0
+BOOT.US,D,20220613,000000,79.01,80.43,76.51,78.04,613473,0
+BOOT.US,D,20220614,000000,78.3,79.45,76.92,78.22,435541,0
+BOOT.US,D,20220615,000000,79.48,80.68,77.4,79.35,365744,0
+BOOT.US,D,20220616,000000,76.54,76.58,72.85,73.76,430907,0
+BOOT.US,D,20220617,000000,74.66,75.66,72.03,74.25,863493,0
+BOOT.US,D,20220621,000000,75.68,76.82,74.62,74.7,403706,0
+BOOT.US,D,20220622,000000,73.04,74.7,72.25,73.6,411956,0
+BOOT.US,D,20220623,000000,73.88,74.23,71.06,72.86,595121,0
+BOOT.US,D,20220624,000000,73.84,78.91,73.5,78.13,901397,0
+BOOT.US,D,20220627,000000,78.53,79.34,75.95,76.7,327137,0
+BOOT.US,D,20220628,000000,77.1,77.9,74.29,74.33,443510,0
+BOOT.US,D,20220629,000000,74.05,74.05,71.32,72.79,454562,0
+BOOT.US,D,20220630,000000,71.36,71.36,67.6,68.91,697422,0
+BOOT.US,D,20220701,000000,68.14,69.05,66.12,68.53,506602,0
+BOOT.US,D,20220705,000000,66.81,70.795,66.19,70.17,693630,0
+BOOT.US,D,20220706,000000,69.83,70.59,67.18,68.21,456528,0
+BOOT.US,D,20220707,000000,69.25,71.795,68.52,71.32,365873,0
+BOOT.US,D,20220708,000000,71.19,71.3404,68.38,69.57,298895,0
+BOOT.US,D,20220711,000000,69.07,69.13,66.9349,67.5,584829,0
+BOOT.US,D,20220712,000000,66.98,69.325,65.93,67.82,600389,0
+BOOT.US,D,20220713,000000,66.83,67.33,64.475,66.23,696510,0
+BOOT.US,D,20220714,000000,65.05,65.46,63.56,65.3,464093,0
+BOOT.US,D,20220715,000000,66.46,66.46,64.64,65.76,429728,0
+BOOT.US,D,20220718,000000,66.79,71.01,66.79,68.97,647084,0
+BOOT.US,D,20220719,000000,70,71.95,69.93,71.38,589215,0
+BOOT.US,D,20220720,000000,71.19,73.775,70.66,73.53,585058,0
+BOOT.US,D,20220721,000000,74.25,74.32,71.96,74.27,478135,0
+BOOT.US,D,20220722,000000,73.97,76.25,71.56,72.92,536723,0
+BOOT.US,D,20220725,000000,73.42,73.42,69.605,70.51,807862,0
+BOOT.US,D,20220726,000000,68.08,68.645,65.89,66.38,850399,0
+BOOT.US,D,20220727,000000,67.13,70.59,66.23,69.93,853982,0
+BOOT.US,D,20220728,000000,67.6,69.58,58.51,63.28,3158773,0
+BOOT.US,D,20220729,000000,62.61,62.99,60,62.3,1208633,0
+BOOT.US,D,20220801,000000,61.25,63.21,60.43,61.5,864659,0
+BOOT.US,D,20220802,000000,60.53,61.79,59.17,60.34,767051,0
+BOOT.US,D,20220803,000000,61.13,63.37,59.51,62.66,929526,0
+BOOT.US,D,20220804,000000,62.5,62.52,60.57,60.85,607748,0
+BOOT.US,D,20220805,000000,60.01,62.32,60.01,61.29,484498,0
+BOOT.US,D,20220808,000000,63,66.69,62.68,65.72,970155,0
+BOOT.US,D,20220809,000000,65.29,65.29,61.505,62.33,706008,0
+BOOT.US,D,20220810,000000,64.69,67.5,63.815,66.98,1128080,0
+BOOT.US,D,20220811,000000,70.3,71.93,69.38,69.77,1156968,0
+BOOT.US,D,20220812,000000,70.3,73.77,69.58,73.69,969596,0
+BOOT.US,D,20220815,000000,72.56,73.8,71.8,73.01,723686,0
+BOOT.US,D,20220816,000000,73.26,77.48,73.26,75.61,840696,0
+BOOT.US,D,20220817,000000,74.26,75.33,73.05,74.64,582935,0
+BOOT.US,D,20220818,000000,74.18,75.35,73.21,74.62,431124,0
+BOOT.US,D,20220819,000000,74.42,74.74,72.3791,73.32,483698,0
+BOOT.US,D,20220822,000000,71.45,71.67,70.23,70.84,639791,0
+BOOT.US,D,20220823,000000,71.99,72.87,71.565,71.89,383607,0
+BOOT.US,D,20220824,000000,71.49,71.67,70.3,70.32,331178,0
+BOOT.US,D,20220825,000000,70,72.94,69.36,72.7,427762,0
+BOOT.US,D,20220826,000000,72.53,72.93,70.09,70.9,384481,0
+BOOT.US,D,20220829,000000,70.13,71.29,69.305,70.5,463096,0
+BOOT.US,D,20220830,000000,71.26,71.26,68.18,69.13,626412,0
+BOOT.US,D,20220831,000000,68.5,68.64,66.055,66.62,743322,0
+BOOT.US,D,20220901,000000,65.81,66.24,64.5,66.1,342033,0
+BOOT.US,D,20220902,000000,66.95,67.4,64.8,65.2,395141,0
+BOOT.US,D,20220906,000000,65.66,66.1,64,64.76,427767,0
+BOOT.US,D,20220907,000000,64.9,67.89,64.06,67.75,491351,0
+BOOT.US,D,20220908,000000,66.66,67.78,65.61,67.71,359809,0
+BOOT.US,D,20220909,000000,67.32,70.515,67.32,70.27,652075,0
+BOOT.US,D,20220912,000000,70.91,72.64,70.465,71.53,704374,0
+BOOT.US,D,20220913,000000,67.91,69.43,65.84,66.81,557423,0
+BOOT.US,D,20220914,000000,67.05,67.71,65.08,66.02,394987,0
+BOOT.US,D,20220915,000000,65.21,67.34,64.19,65.13,494378,0
+BOOT.US,D,20220916,000000,64.1,65.46,63.53,65.09,619423,0
+BOOT.US,D,20220919,000000,64.03,65.46,63.99,65.15,429536,0
+BOOT.US,D,20220920,000000,64.3,64.77,63.09,64.15,370481,0
+BOOT.US,D,20220921,000000,64.7,65.28,62.68,62.76,309107,0
+BOOT.US,D,20220922,000000,62.72,62.72,57.27,57.32,1062645,0
+BOOT.US,D,20220923,000000,55.69,57.11,55.12,57.03,825236,0
+BOOT.US,D,20220926,000000,56.6,57.285,54.73,55.36,541762,0
+BOOT.US,D,20220927,000000,56.79,59.02,56.545,58.46,669331,0
+BOOT.US,D,20220928,000000,59.31,61.575,58.98,61.27,490814,0
+BOOT.US,D,20220929,000000,60.19,60.69,58.82,59.68,471919,0
+BOOT.US,D,20220930,000000,58.76,60.34,56.39,58.46,375573,0
+BOOT.US,D,20221003,000000,59.85,60.87,58.2,60.31,525735,0
+BOOT.US,D,20221004,000000,62.16,63.45,61.68,62.9,614017,0
+BOOT.US,D,20221005,000000,61.63,62.2,60.06,61.05,852264,0
+BOOT.US,D,20221006,000000,60.68,62.39,60.68,60.89,434766,0
+BOOT.US,D,20221007,000000,59.77,60.44,57.61,57.95,593599,0
+BOOT.US,D,20221010,000000,58.28,58.28,55.57,56.45,820683,0
+BOOT.US,D,20221011,000000,56.1,58.9,54.5,56.35,811539,0
+BOOT.US,D,20221012,000000,56.01,57.26,54.88,57.2,677795,0
+BOOT.US,D,20221013,000000,55.29,58.43,53.78,57.64,591639,0
+BOOT.US,D,20221014,000000,58.5,59.54,56.0538,56.38,594500,0
+BOOT.US,D,20221017,000000,58.04,59.065,57.62,59,607217,0
+BOOT.US,D,20221018,000000,60.6,60.915,57.45,57.59,808492,0
+BOOT.US,D,20221019,000000,55.65,56.57,53.73,54.42,1098276,0
+BOOT.US,D,20221020,000000,54.67,56.2,54.01,54.66,734142,0
+BOOT.US,D,20221021,000000,55.18,56.52,54.1411,56.5,794561,0
+BOOT.US,D,20221024,000000,56.7,56.7,54.34,56.1,838312,0
+BOOT.US,D,20221025,000000,56.35,59.44,55.6,58.91,1309560,0
+BOOT.US,D,20221026,000000,58.77,60.98,58.09,58.93,1414398,0
+BOOT.US,D,20221027,000000,59.75,59.9973,56.46,58.45,1417084,0
+BOOT.US,D,20221028,000000,57.81,58.12,55.17,57.23,913601,0
+BOOT.US,D,20221031,000000,56.79,58.87,56.38,56.8,773984,0
+BOOT.US,D,20221101,000000,56.99,57.5,54.55,55.17,939944,0
+BOOT.US,D,20221102,000000,54.66,55.73,51.34,51.49,871240,0
+BOOT.US,D,20221103,000000,50.82,55.23,50.2006,54.23,863253,0
+BOOT.US,D,20221104,000000,55.59,55.59,53.06,54.49,838102,0
+BOOT.US,D,20221107,000000,55,56.53,54.54,55.95,606691,0
+BOOT.US,D,20221108,000000,56.48,56.48,54.36,55.62,628785,0
+BOOT.US,D,20221109,000000,55.16,55.52,51.99,52.41,731275,0
+BOOT.US,D,20221110,000000,55.93,62.26,55.93,61.4,1230485,0
+BOOT.US,D,20221111,000000,62.1,65.98,61.21,64.12,863886,0
+BOOT.US,D,20221114,000000,63.18,64.08,61.49,61.67,630601,0
+BOOT.US,D,20221115,000000,63.63,64.405,61.89,62.54,727408,0
+BOOT.US,D,20221116,000000,61,63.17,59.28,62.73,599782,0
+BOOT.US,D,20221117,000000,61.51,61.7,59.72,61.19,556713,0
+BOOT.US,D,20221118,000000,63.4,64.01,59.51,61.21,626074,0
+BOOT.US,D,20221121,000000,60.22,61.75,59.71,61.05,451633,0
+BOOT.US,D,20221122,000000,62.16,64.02,61.99,63.38,549097,0
+BOOT.US,D,20221123,000000,63.16,64.91,63.02,64.35,430793,0
+BOOT.US,D,20221125,000000,65.14,66.09,63.39,63.64,251553,0
+BOOT.US,D,20221128,000000,62.32,64.175,62.19,62.77,497136,0
+BOOT.US,D,20221129,000000,62.96,66.25,62.53,65.3,758260,0
+BOOT.US,D,20221130,000000,65.3,67.36,64.235,67.35,906542,0
+BOOT.US,D,20221201,000000,66.65,68.285,66.1308,66.69,507064,0
+BOOT.US,D,20221202,000000,65.8,66.92,64.69,66.15,493493,0
+BOOT.US,D,20221205,000000,65.51,67.3,65.03,65.54,601266,0
+BOOT.US,D,20221206,000000,65.54,65.995,63.45,63.86,549730,0
+BOOT.US,D,20221207,000000,63.23,64.83,63,63.89,388017,0
+BOOT.US,D,20221208,000000,64.39,65.48,63.28,65.09,282482,0
+BOOT.US,D,20221209,000000,64.45,64.97,62.25,62.35,468348,0
+BOOT.US,D,20221212,000000,62.35,62.655,61.68,62.03,419147,0
+BOOT.US,D,20221213,000000,64.75,67.59,62.93,63.21,669847,0
+BOOT.US,D,20221214,000000,63.05,63.86,61.98,62.76,513179,0
+BOOT.US,D,20221215,000000,61.38,61.55,58.55,58.95,591831,0
+BOOT.US,D,20221216,000000,58.01,60.005,57.95,59.78,1175699,0
+BOOT.US,D,20221219,000000,60.08,61.1,57.83,58.51,632950,0
+BOOT.US,D,20221220,000000,58.29,58.47,56.62,56.67,411962,0
+BOOT.US,D,20221221,000000,57.67,59.6,57.67,58.99,370937,0
+BOOT.US,D,20221222,000000,58.07,59.635,56.79,59.58,400086,0
+BOOT.US,D,20221223,000000,59.5,61.72,59.315,61.7,493137,0
+BOOT.US,D,20221227,000000,61.7,61.7,59.49,59.58,432465,0
+BOOT.US,D,20221228,000000,59.55,60.19,57.91,60.07,572762,0
+BOOT.US,D,20221229,000000,61,62.705,60.45,62.03,446224,0
+BOOT.US,D,20221230,000000,61.21,62.65,60.16,62.52,406333,0
+BOOT.US,D,20230103,000000,64.96,65.28,62.25,62.42,890982,0
+BOOT.US,D,20230104,000000,64,66.85,63.15,64.24,1160797,0
+BOOT.US,D,20230105,000000,63.7,64.7,62.31,63,960161,0
+BOOT.US,D,20230106,000000,60.62,64.95,59.21,61.99,1975855,0
+BOOT.US,D,20230109,000000,61.81,68.54,59.74,68.44,1755981,0
+BOOT.US,D,20230110,000000,68.74,70.85,68.04,70.22,1098975,0
+BOOT.US,D,20230111,000000,70.83,72.8,70.83,72.42,796957,0
+BOOT.US,D,20230112,000000,72.99,73.33,70.94,72.35,710447,0
+BOOT.US,D,20230113,000000,71.6,75.88,71.37,75.57,776972,0
+BOOT.US,D,20230117,000000,74.01,74.96,72.87,73.99,585416,0
+BOOT.US,D,20230118,000000,74.33,76.11,73.825,75.01,655986,0
+BOOT.US,D,20230119,000000,74.35,74.5,71.02,73.72,1102588,0
+BOOT.US,D,20230120,000000,74.25,74.41,72.59,72.95,885479,0
+BOOT.US,D,20230123,000000,73.21,77.075,72.76,76.75,1073543,0
+BOOT.US,D,20230124,000000,75.31,76.92,73.36,73.4,625480,0
+BOOT.US,D,20230125,000000,72.28,74.48,71.21,74.37,776189,0
+BOOT.US,D,20230126,000000,76.87,87.5,75.4801,87.42,2655282,0
+BOOT.US,D,20230127,000000,87.41,88.62,83.69,86.18,1276423,0
+BOOT.US,D,20230130,000000,83.6,86.64,83.14,84.18,916495,0
+BOOT.US,D,20230131,000000,84.64,86.1,82.69,83.49,855233,0
+BOOT.US,D,20230201,000000,83.71,87.49,82.14,86.12,590333,0
+BOOT.US,D,20230202,000000,87.52,88.8,86.0101,87.26,673696,0
+BOOT.US,D,20230203,000000,85.93,88.76,85.42,86.95,495477,0
+BOOT.US,D,20230206,000000,84.79,86.2199,83.36,84.52,603196,0
+BOOT.US,D,20230207,000000,84.64,86.18,83.185,85.82,542726,0
+BOOT.US,D,20230208,000000,84.27,85.15,81.48,83.11,761269,0
+BOOT.US,D,20230209,000000,84.19,85.28,82.185,82.55,516835,0
+BOOT.US,D,20230210,000000,81.4,82.33,80.46,80.76,452472,0
+BOOT.US,D,20230213,000000,80.84,84.05,79.74,82.98,731987,0
+BOOT.US,D,20230214,000000,81.85,83.195,80.69,81.89,363679,0
+BOOT.US,D,20230215,000000,81.31,83.99,81.04,83.35,448249,0
+BOOT.US,D,20230216,000000,81.6,83.01,81.12,81.46,382455,0
+BOOT.US,D,20230217,000000,81.58,81.83,79.58,81.31,319685,0
+BOOT.US,D,20230221,000000,79.8,80.3,75.82,76.13,632570,0
+BOOT.US,D,20230222,000000,75.79,77.83,75.31,76.15,587658,0
+BOOT.US,D,20230223,000000,76.49,77.8,75.55,77.79,409946,0
+BOOT.US,D,20230224,000000,75.57,76.6,74.73,75.4,511911,0
+BOOT.US,D,20230227,000000,76.35,76.915,75.3514,76.02,515260,0
+BOOT.US,D,20230228,000000,76.31,78.18,76.31,77.45,457358,0
+BOOT.US,D,20230301,000000,77.11,78.87,76.31,76.62,493859,0
+BOOT.US,D,20230302,000000,76.24,77.28,75.31,76.63,312031,0
+BOOT.US,D,20230303,000000,77.19,81.33,76.71,80.6,885526,0
+BOOT.US,D,20230306,000000,81.89,82.5399,78.53,78.83,859402,0
+BOOT.US,D,20230307,000000,78.89,80.25,77.67,78.54,580375,0
+BOOT.US,D,20230308,000000,78.46,79.26,76.995,78.5,544711,0
+BOOT.US,D,20230309,000000,77.83,78.89,75.475,75.63,662848,0
+BOOT.US,D,20230310,000000,75.3,75.345,72.75,74.5,628749,0
+BOOT.US,D,20230313,000000,72.89,74.25,71.38,72.5,705976,0
+BOOT.US,D,20230314,000000,75.2,75.26,72.92,73.95,489795,0
+BOOT.US,D,20230315,000000,71.91,74.7,71.59,74.21,648869,0
+BOOT.US,D,20230316,000000,73.85,76.31,72.97,75.03,527449,0
+BOOT.US,D,20230317,000000,73.65,74.225,71.83,71.93,850139,0
+BOOT.US,D,20230320,000000,73.13,74.87,71.95,73.32,450253,0
+BOOT.US,D,20230321,000000,75.1,76.83,74.26,75.57,504588,0
+BOOT.US,D,20230322,000000,75.47,76.31,73.22,73.26,594328,0
+BOOT.US,D,20230323,000000,74,76.1,72.39,73.51,551536,0
+BOOT.US,D,20230324,000000,72.62,75.23,71.495,75.18,459202,0
+BOOT.US,D,20230327,000000,75.66,75.77,73.42,75.02,647153,0
+BOOT.US,D,20230328,000000,75.28,78.15,74.55,74.84,579016,0
+BOOT.US,D,20230329,000000,74.65,75.4575,73.28,74.44,545757,0
+BOOT.US,D,20230330,000000,75.48,76.1,74.25,74.82,450212,0
+BOOT.US,D,20230331,000000,75.18,76.845,74.87,76.64,478939,0
+BOOT.US,D,20230403,000000,77.12,77.37,74.37,76.67,682025,0
+BOOT.US,D,20230404,000000,77.6,77.7499,73.22,73.6,679578,0
+BOOT.US,D,20230405,000000,72.59,73.455,71.36,72.31,657481,0
+BOOT.US,D,20230406,000000,71.71,71.85,70.72,71.24,515873,0
+BOOT.US,D,20230410,000000,71.48,73.8,71.285,73.62,929851,0
+BOOT.US,D,20230411,000000,74,74.48,72.48,73.96,674618,0
+BOOT.US,D,20230412,000000,74.75,75.48,72.3163,72.67,514498,0
+BOOT.US,D,20230413,000000,73.19,73.19,71.269,72.32,831978,0
+BOOT.US,D,20230414,000000,72.67,74.405,71.91,72.71,640885,0
+BOOT.US,D,20230417,000000,72.99,74,72.04,72.4,489346,0
+BOOT.US,D,20230418,000000,72.48,73.59,72.42,73.21,554414,0
+BOOT.US,D,20230419,000000,72.76,73.41,71.76,72.57,523315,0
+BOOT.US,D,20230420,000000,71.8,73.61,71.8,72.2,594005,0
+BOOT.US,D,20230421,000000,71.93,73.22,71.19,73.19,611080,0
+BOOT.US,D,20230424,000000,73.06,74.58,72.02,74.47,590306,0
+BOOT.US,D,20230425,000000,73.6,73.98,69.59,70.09,893682,0
+BOOT.US,D,20230426,000000,70,72.4,70,71.42,532776,0
+BOOT.US,D,20230427,000000,71.54,71.84,68.4,71.09,704854,0
+BOOT.US,D,20230428,000000,70.89,72.54,70.8,72.47,386908,0
+BOOT.US,D,20230501,000000,72.61,74.315,72.22,73.34,718838,0
+BOOT.US,D,20230502,000000,72.78,72.85,70.23,72.62,594365,0
+BOOT.US,D,20230503,000000,72.5,74.04,71.67,72.73,701432,0
+BOOT.US,D,20230504,000000,72.14,72.52,70.47,71.61,576304,0
+BOOT.US,D,20230505,000000,73.01,74.09,72.05,73.87,489464,0
+BOOT.US,D,20230508,000000,74.08,74.93,71.35,71.67,938292,0
+BOOT.US,D,20230509,000000,70.45,71.15,69.53,70.55,576278,0
+BOOT.US,D,20230510,000000,72.49,72.49,69,69.88,725041,0
+BOOT.US,D,20230511,000000,69.58,71.529,69.3772,71.36,417879,0
+BOOT.US,D,20230512,000000,71.61,71.79,69.96,71.01,461096,0
+BOOT.US,D,20230515,000000,71,72.97,70.32,72.42,897340,0
+BOOT.US,D,20230516,000000,71.29,72.28,69.57,71.89,996599,0
+BOOT.US,D,20230517,000000,72.52,75.29,71.5,74.8,1702088,0
+BOOT.US,D,20230518,000000,65.32,68.98,65,66.77,4974496,0
+BOOT.US,D,20230519,000000,66.1,67.11,64.33,64.77,2101283,0
+BOOT.US,D,20230522,000000,65.02,66.94,64.41,66,1366845,0
+BOOT.US,D,20230523,000000,66.22,68.37,65.0901,66.83,1024297,0
+BOOT.US,D,20230524,000000,67.67,68.34,64.56,65.8,988005,0
+BOOT.US,D,20230525,000000,65.81,67.79,65.16,67.2,1050692,0
+BOOT.US,D,20230526,000000,67.2,70.71,66.8,70.51,1061949,0
+BOOT.US,D,20230530,000000,71,71,69.21,69.55,1008089,0
+BOOT.US,D,20230531,000000,69.02,69.47,67.13,67.62,867511,0
+BOOT.US,D,20230601,000000,67.01,67.89,64.845,65.45,923768,0
+BOOT.US,D,20230602,000000,65.83,68.24,65.77,68.15,886953,0
+BOOT.US,D,20230605,000000,67.74,70.7475,67.74,70.34,805022,0
+BOOT.US,D,20230606,000000,70.24,73.56,70.24,72.62,1141238,0
+BOOT.US,D,20230607,000000,73.37,74.79,72.6,73.52,512399,0
+BOOT.US,D,20230608,000000,73.5,75.28,72.98,75.24,650332,0
+BOOT.US,D,20230609,000000,75.78,75.97,72.63,72.83,702064,0
+BOOT.US,D,20230612,000000,73.32,75.18,72.035,75.14,665327,0
+BOOT.US,D,20230613,000000,75.96,78.39,75.56,77.85,599452,0
+BOOT.US,D,20230614,000000,77.9,78.5,76.54,77.53,579591,0
+BOOT.US,D,20230615,000000,77.54,79.39,77.18,78.54,546415,0
+BOOT.US,D,20230616,000000,79.38,79.38,76.17,77.02,841589,0
+BOOT.US,D,20230620,000000,76.52,79.53,76.52,79.12,769941,0
+BOOT.US,D,20230621,000000,78.74,81.81,77.91,80.9,698180,0
+BOOT.US,D,20230622,000000,80.85,81.895,79.4,81.37,543151,0
+BOOT.US,D,20230623,000000,80.31,80.9,78.78,79.04,797024,0
+BOOT.US,D,20230626,000000,79.06,81.78,78.89,81.39,854408,0
+BOOT.US,D,20230627,000000,81.06,83.16,80.24,82.91,455182,0
+BOOT.US,D,20230628,000000,82.79,83.32,81.86,83.24,475991,0
+BOOT.US,D,20230629,000000,83.54,85.51,83.26,85,528098,0
+BOOT.US,D,20230630,000000,85.47,86,84.21,84.69,478023,0
+BOOT.US,D,20230703,000000,84.27,85.43,84.1,85.28,290133,0
+BOOT.US,D,20230705,000000,86.39,86.48,84.56,85.68,434381,0
+BOOT.US,D,20230706,000000,84.69,85.23,83.35,83.93,506042,0
+BOOT.US,D,20230707,000000,84.72,86.96,84.32,86.2,449599,0
+BOOT.US,D,20230710,000000,86.01,88.14,85.91,87.63,830508,0
+BOOT.US,D,20230711,000000,88.07,89.83,87.12,89.45,554638,0
+BOOT.US,D,20230712,000000,91.08,93.04,90.03,90.14,1254338,0
+BOOT.US,D,20230713,000000,89.97,90.15,89.04,89.56,477804,0
+BOOT.US,D,20230714,000000,89.18,90.53,88.115,90.04,533590,0
+BOOT.US,D,20230717,000000,90.14,93.46,89.8817,92.87,927576,0
+BOOT.US,D,20230718,000000,93.22,94.11,91.295,92.1,729815,0
+BOOT.US,D,20230719,000000,93.21,94.75,92.43,94.06,644225,0
+BOOT.US,D,20230720,000000,95,96.59,94.19,95.13,580254,0
+BOOT.US,D,20230721,000000,96.14,96.49,93.05,93.4,588862,0
+BOOT.US,D,20230724,000000,93.42,93.88,91.65,91.82,720727,0
+BOOT.US,D,20230725,000000,91.31,93.37,90.88,93.01,594812,0
+BOOT.US,D,20230726,000000,92.64,95.58,92.64,94.8,489722,0
+BOOT.US,D,20230727,000000,95.51,96.575,94.26,94.5,455489,0
+BOOT.US,D,20230728,000000,95.54,96.74,94.6,94.76,468319,0
+BOOT.US,D,20230731,000000,94.96,95.4,93.3,93.9,986771,0
+BOOT.US,D,20230801,000000,93.64,93.64,90.845,92.56,980028,0
+BOOT.US,D,20230802,000000,91.41,92.22,89.91,89.93,855214,0
+BOOT.US,D,20230803,000000,99.8,104.91,99.06,101.69,2158527,0
+BOOT.US,D,20230804,000000,102.23,102.62,98.81,99.03,784913,0
+BOOT.US,D,20230807,000000,98.46,99.61,95.925,98.09,1211001,0
+BOOT.US,D,20230808,000000,97.9,97.9,94.095,97.58,929740,0
+BOOT.US,D,20230809,000000,97.74,97.9795,94.84,94.98,587982,0
+BOOT.US,D,20230810,000000,95.81,99.115,95.42,95.97,738984,0
+BOOT.US,D,20230811,000000,95.1,95.89,94.13,95.34,433346,0
+BOOT.US,D,20230814,000000,94.33,95.27,92.37,93.22,795251,0
+BOOT.US,D,20230815,000000,92.41,95.33,91.19,95.23,925754,0
+BOOT.US,D,20230816,000000,95.5,96.24,93.05,93.19,825698,0
+BOOT.US,D,20230817,000000,93.41,93.91,91.045,91.28,692564,0
+BOOT.US,D,20230818,000000,90.2,92.98,90.1,92.39,596832,0
+BOOT.US,D,20230821,000000,92.33,92.92,91.28,92.45,597022,0
+BOOT.US,D,20230822,000000,91.49,93.17,90.65,92.72,671930,0
+BOOT.US,D,20230823,000000,91.86,95.43,91.09,93.89,925070,0
+BOOT.US,D,20230824,000000,94.53,94.53,90.16,90.25,524356,0
+BOOT.US,D,20230825,000000,90.59,91.66,88.79,90.33,452246,0
+BOOT.US,D,20230828,000000,90.06,91.25,87.27,88.33,1282584,0
+BOOT.US,D,20230829,000000,87.41,92,87.31,91.95,618683,0
+BOOT.US,D,20230830,000000,91.64,92.59,90.67,90.75,574733,0
+BOOT.US,D,20230831,000000,90.55,92.285,90.16,91.75,473809,0
+BOOT.US,D,20230901,000000,92.24,94.01,91.78,92.54,520424,0
+BOOT.US,D,20230905,000000,91.49,91.72,87.345,88.85,757504,0
+BOOT.US,D,20230906,000000,88.71,89.35,87.49,87.75,701565,0
+BOOT.US,D,20230907,000000,87.7,88.33,85.91,88.26,434829,0
+BOOT.US,D,20230908,000000,88.19,89.02,85.4,85.49,634020,0
+BOOT.US,D,20230911,000000,86.82,88.18,85.87,85.92,637249,0
+BOOT.US,D,20230912,000000,85.38,86.44,84.65,84.95,623332,0
+BOOT.US,D,20230913,000000,85.43,85.66,83.88,85.34,499902,0
+BOOT.US,D,20230914,000000,85.81,89.2,85.81,88.74,610642,0
+BOOT.US,D,20230915,000000,88.09,89.55,87.27,88.49,1099989,0
+BOOT.US,D,20230918,000000,88.2,88.35,85.53,85.8,694963,0
+BOOT.US,D,20230919,000000,84.87,85.05,83.89,84.44,629579,0
+BOOT.US,D,20230920,000000,84.43,85.04,82.93,83.07,609581,0
+BOOT.US,D,20230921,000000,82.01,82.83,81.11,81.21,1109323,0
+BOOT.US,D,20230922,000000,81.88,82.47,79.71,80.83,844896,0
+BOOT.US,D,20230925,000000,79.83,81.675,79.08,81.43,923826,0
+BOOT.US,D,20230926,000000,80.8,81.44,79.605,79.73,494580,0
+BOOT.US,D,20230927,000000,80.36,81.52,79.15,79.41,974729,0
+BOOT.US,D,20230928,000000,79.46,82.55,79.105,82.28,698334,0
+BOOT.US,D,20230929,000000,83.85,84.76,80.86,81.19,654592,0
+BOOT.US,D,20231002,000000,81.03,82.36,80.29,82.23,585510,0
+BOOT.US,D,20231003,000000,81.68,81.72,79.94,80.21,431753,0
+BOOT.US,D,20231004,000000,80.35,80.99,76.1497,77.95,1161244,0
+BOOT.US,D,20231005,000000,77.79,78.08,76.05,77.13,483006,0
+BOOT.US,D,20231006,000000,76.41,80.35,75.87,80.29,853310,0
+BOOT.US,D,20231009,000000,79.09,81.24,78.99,80.77,532075,0
+BOOT.US,D,20231010,000000,81.09,82.645,80.87,81.64,652077,0
+BOOT.US,D,20231011,000000,81.5,82.99,80.19,81.03,576240,0
+BOOT.US,D,20231012,000000,81.44,81.44,78.43,79.31,511814,0
+BOOT.US,D,20231013,000000,79.5,80.3,78.31,79.36,761464,0
+BOOT.US,D,20231016,000000,80.09,81.97,78.48,81.31,932172,0
+BOOT.US,D,20231017,000000,80.41,82.82,79.29,79.39,763437,0
+BOOT.US,D,20231018,000000,78.76,78.8669,76.23,76.72,1005826,0
+BOOT.US,D,20231019,000000,76.52,78.055,75.92,76.15,633139,0
+BOOT.US,D,20231020,000000,76.12,77.14,75.1975,76.44,603488,0
+BOOT.US,D,20231023,000000,76.18,77.46,74.47,74.79,930411,0
+BOOT.US,D,20231024,000000,75.58,75.935,72.75,72.76,909908,0
+BOOT.US,D,20231025,000000,71.46,72.43,69.72,69.78,1186636,0
+BOOT.US,D,20231026,000000,69.87,70.19,67.72,68.88,964074,0
+BOOT.US,D,20231027,000000,68.93,70.275,67.54,69.46,983706,0
+BOOT.US,D,20231030,000000,70.3,70.66,66.84,69.42,1053186,0
+BOOT.US,D,20231031,000000,69.4,70.45,67.82,69.5,978588,0
+BOOT.US,D,20231101,000000,69.06,69.06,66.73,68.57,965167,0
+BOOT.US,D,20231102,000000,69.55,70,67.53,69.32,1113624,0
+BOOT.US,D,20231103,000000,70,76.01,70,75.27,2309463,0
+BOOT.US,D,20231106,000000,75.48,76.96,74.46,75.8,1114127,0
+BOOT.US,D,20231107,000000,75.63,76.015,74.54,74.88,961084,0
+BOOT.US,D,20231108,000000,74.58,75.6,73.92,74.51,612695,0
+BOOT.US,D,20231109,000000,75.17,75.17,71.62,71.9,744969,0
+BOOT.US,D,20231110,000000,72.48,72.74,69.93,72.52,1100755,0
+BOOT.US,D,20231113,000000,71.45,71.45,68.62,68.98,1319233,0
+BOOT.US,D,20231114,000000,72.18,74.04,71.37,72.08,1124892,0
+BOOT.US,D,20231115,000000,73,76.09,72.84,75.61,1079227,0
+BOOT.US,D,20231116,000000,74.76,74.76,71.36,72.52,959811,0
+BOOT.US,D,20231117,000000,74.05,74.93,70.52,71.09,831950,0
+BOOT.US,D,20231120,000000,70.68,71.38,69.73,71.36,647428,0
+BOOT.US,D,20231121,000000,71.72,72.49,70.92,71.66,582465,0
+BOOT.US,D,20231122,000000,72.01,72.98,70.79,71.07,722148,0
+BOOT.US,D,20231124,000000,71.23,71.43,70.28,71.33,205941,0
+BOOT.US,D,20231127,000000,70.79,71.48,69.975,70.9,743332,0
+BOOT.US,D,20231128,000000,70.48,72.93,70.26,72.02,614563,0
+BOOT.US,D,20231129,000000,73,74.06,72.54,73.07,842371,0
+BOOT.US,D,20231130,000000,73.68,73.86,71.8,73.28,744855,0
+BOOT.US,D,20231201,000000,73.24,78.67,72.6,78.45,959078,0
+BOOT.US,D,20231204,000000,77.93,79.8,77.74,78.57,890338,0
+BOOT.US,D,20231205,000000,77.62,77.64,74.42,75.69,838589,0
+BOOT.US,D,20231206,000000,76.77,77.5,74.38,74.43,529134,0
+BOOT.US,D,20231207,000000,74.81,75.3,73.101,74.43,682457,0
+BOOT.US,D,20231208,000000,73.61,74.82,73.45,74.11,611920,0
+BOOT.US,D,20231211,000000,74.84,76.31,74.26,75.16,882833,0
+BOOT.US,D,20231212,000000,74.8,75.055,73.91,74.5,464929,0
+BOOT.US,D,20231213,000000,74.44,74.75,71.75,74.43,927414,0
+BOOT.US,D,20231214,000000,77.12,83.13,77.12,81.65,1451818,0
+BOOT.US,D,20231215,000000,81.55,81.9,77.041,77.1,1958223,0
+BOOT.US,D,20231218,000000,76.7,78.295,75.3,76.83,622295,0
+BOOT.US,D,20231219,000000,77.21,78.36,75.775,76.6,697791,0
+BOOT.US,D,20231220,000000,76.31,78.23,74.56,75.53,1198005,0
+BOOT.US,D,20231221,000000,76.79,77.89,76.23,77.33,671624,0
+BOOT.US,D,20231222,000000,76.2,78.09,75.735,77.15,677326,0
+BOOT.US,D,20231226,000000,77.71,79,77.26,78.67,751824,0
+BOOT.US,D,20231227,000000,78.73,79.66,78.17,78.78,661585,0
+BOOT.US,D,20231228,000000,78.46,78.595,76.21,77.24,819786,0
+BOOT.US,D,20231229,000000,77.54,78.93,76.46,76.76,1086939,0
+BOOT.US,D,20240102,000000,76.09,76.795,73.36,75.34,1325925,0
+BOOT.US,D,20240103,000000,74.36,74.38,72.47,73.05,888641,0
+BOOT.US,D,20240104,000000,71.23,72.4,68.37,71.45,1545787,0
+BOOT.US,D,20240105,000000,73.02,75.8054,71.0201,71.4,1130101,0
+BOOT.US,D,20240108,000000,75.89,78.1699,74.06,76.59,1877190,0
+BOOT.US,D,20240109,000000,75.76,76.12,71.94,71.97,1336870,0
+BOOT.US,D,20240110,000000,71.71,74.98,71.15,74.41,886562,0
+BOOT.US,D,20240111,000000,74.12,74.12,72.085,73.31,771917,0
+BOOT.US,D,20240112,000000,73.71,74.24,71.73,72.38,542277,0
+BOOT.US,D,20240116,000000,70.8,71.31,70.08,71.23,880733,0
+BOOT.US,D,20240117,000000,70.34,70.665,69.63,70.55,803907,0
+BOOT.US,D,20240118,000000,71.2,71.2,69.36,69.94,608006,0
+BOOT.US,D,20240119,000000,70.32,72.18,69.35,71.89,586651,0
+BOOT.US,D,20240122,000000,72.31,74.18,71.54,73.17,748757,0
+BOOT.US,D,20240123,000000,74.33,74.82,72.52,73.59,911278,0
+BOOT.US,D,20240124,000000,74.73,74.74,73.05,73.08,894311,0
+BOOT.US,D,20240125,000000,73.91,73.98,71.97,73,734911,0
+BOOT.US,D,20240126,000000,73.86,74.34,73.41,73.73,550114,0
+BOOT.US,D,20240129,000000,73.92,75.51,73.65,75.43,835198,0
+BOOT.US,D,20240130,000000,74.77,75.77,73.555,73.91,958243,0
+BOOT.US,D,20240131,000000,73.88,75.355,71.54,71.74,1368696,0
+BOOT.US,D,20240201,000000,77.015,80.15,74.66,79.14,3390232,0
+BOOT.US,D,20240202,000000,77.7,82.99,77.11,82.25,1524920,0
+BOOT.US,D,20240205,000000,80.73,82.36,80.33,81.52,1252064,0
+BOOT.US,D,20240206,000000,81.7,82.475,80.825,81.62,779453,0
+BOOT.US,D,20240207,000000,81.19,84.49,81.08,84.12,920565,0
+BOOT.US,D,20240208,000000,84.69,87.69,84.43,84.73,822880,0
+BOOT.US,D,20240209,000000,84.73,88.67,84.55,87.73,1080237,0
+BOOT.US,D,20240212,000000,87.38,89.935,87.38,88.8,965485,0
+BOOT.US,D,20240213,000000,84.8,88.76,84.4101,87.33,982497,0
+BOOT.US,D,20240214,000000,89.11,90.84,88.13,90.44,696908,0
+BOOT.US,D,20240215,000000,91.17,91.57,89.59,90.6,505022,0
+BOOT.US,D,20240216,000000,89.45,91.11,89.02,90.66,742138,0
+BOOT.US,D,20240220,000000,89.44,90.38,88.8,89.57,721174,0
+BOOT.US,D,20240221,000000,88.93,89.605,87.57,88.46,669357,0
+BOOT.US,D,20240222,000000,89.36,89.74,88.13,88.75,535933,0
+BOOT.US,D,20240223,000000,88.81,91.58,88.32,89.02,490382,0
+BOOT.US,D,20240226,000000,88.75,91.162,88.75,89.98,572153,0
+BOOT.US,D,20240227,000000,90.52,91.135,89.61,90.51,469980,0
+BOOT.US,D,20240228,000000,89.4,90.95,89.11,90,452516,0
+BOOT.US,D,20240229,000000,91.32,93.46,91.32,92.5,1211849,0
+BOOT.US,D,20240301,000000,92.19,93.89,91.55,92.15,739271,0
+BOOT.US,D,20240304,000000,91.79,92.62,91.03,91.4,579043,0
+BOOT.US,D,20240305,000000,90.72,91.345,89.48,89.5,437909,0
+BOOT.US,D,20240306,000000,89.9,90.77,88.83,89.84,442280,0
+BOOT.US,D,20240307,000000,89.98,91.7205,89.77,90.18,453690,0
+BOOT.US,D,20240308,000000,90.97,91.45,89.2,89.28,382044,0
+BOOT.US,D,20240311,000000,88.29,89.215,87.18,87.92,492123,0
+BOOT.US,D,20240312,000000,88.13,88.82,85.69,85.97,521534,0
+BOOT.US,D,20240313,000000,84.76,86.9,84.33,86.72,936907,0
+BOOT.US,D,20240314,000000,86.72,87.29,85.64,86.5,602111,0
+BOOT.US,D,20240315,000000,85.62,87.69,85.62,86.65,699573,0
+BOOT.US,D,20240318,000000,86.35,86.63,83.36,83.47,670129,0
+BOOT.US,D,20240319,000000,82.95,85.79,82.67,85.04,467421,0
+BOOT.US,D,20240320,000000,84.91,87.52,84.91,87.46,463748,0
+BOOT.US,D,20240321,000000,87.46,88.07,86.07,86.81,514293,0
+BOOT.US,D,20240322,000000,85.5,86.2,84.28,84.45,410487,0
+BOOT.US,D,20240325,000000,85.1,86.59,84.83,85.18,517999,0
+BOOT.US,D,20240326,000000,85.85,87.63,85.49,87.47,495668,0
+BOOT.US,D,20240327,000000,88.63,91.89,88.35,91.32,671587,0
+BOOT.US,D,20240328,000000,91.56,95.37,91.56,95.15,1085901,0
+BOOT.US,D,20240401,000000,95.56,100.3,95.46,99.64,1342416,0
+BOOT.US,D,20240402,000000,98.09,98.65,95.28,97.19,859598,0
+BOOT.US,D,20240403,000000,97.22,98.63,96.31,98.25,730219,0
+BOOT.US,D,20240404,000000,99.91,104.385,97.4275,98.25,975712,0
+BOOT.US,D,20240405,000000,97.99,100.92,97.83,100.85,718696,0
+BOOT.US,D,20240408,000000,101.54,102.1699,99.735,101,855446,0
+BOOT.US,D,20240409,000000,102.72,103.6,100.51,101.87,727737,0
+BOOT.US,D,20240410,000000,98.92,99.68,97.535,98.76,996368,0
+BOOT.US,D,20240411,000000,99.22,100.58,98.06,100.49,756234,0
+BOOT.US,D,20240412,000000,100.93,101.5,98.69,99.18,658904,0
+BOOT.US,D,20240415,000000,99.38,100.535,97.55,98.15,934847,0
+BOOT.US,D,20240416,000000,98.3,102.4,97.65,101.25,873491,0
+BOOT.US,D,20240417,000000,101.62,102.305,98.72,101.05,545366,0
+BOOT.US,D,20240418,000000,101.2,101.68,97.56,98.61,730812,0
+BOOT.US,D,20240419,000000,99.21,101.045,98.71,99.62,474284,0
+BOOT.US,D,20240422,000000,100.2,104.19,99.76,103.18,864379,0
+BOOT.US,D,20240423,000000,104.17,109.51,104.17,106.71,1054638,0
+BOOT.US,D,20240424,000000,106,108.055,105.02,107.35,473754,0
+BOOT.US,D,20240425,000000,106.19,108.21,104.72,107.28,444964,0
+BOOT.US,D,20240426,000000,107.48,108.96,107.1,107.79,444208,0
+BOOT.US,D,20240429,000000,109.37,110.89,108.4311,109.79,614895,0
+BOOT.US,D,20240430,000000,108.58,109.16,106.2,106.47,824733,0
+BOOT.US,D,20240501,000000,106.75,107.3,101.76,102.06,1063698,0
+BOOT.US,D,20240502,000000,103.94,104.465,102.73,104.18,676405,0
+BOOT.US,D,20240503,000000,105.52,106.32,103.79,105.3,629368,0
+BOOT.US,D,20240506,000000,105.94,106.14,104.47,104.75,556958,0
+BOOT.US,D,20240507,000000,104.75,106.24,102.48,102.8,736540,0
+BOOT.US,D,20240508,000000,99.36,105.1728,98.52,103.6,1101140,0
+BOOT.US,D,20240509,000000,104.64,107.95,103.76,107,915554,0
+BOOT.US,D,20240510,000000,107.25,107.42,103.26,103.75,935152,0
+BOOT.US,D,20240513,000000,105.38,108.99,104.68,106.86,1454402,0
+BOOT.US,D,20240514,000000,107.5,108.89,105.13,107.03,1794742,0
+BOOT.US,D,20240515,000000,106.72,111.43,104.64,109.98,1933423,0
+BOOT.US,D,20240516,000000,109.98,115.97,109.6,111.69,1298907,0
+BOOT.US,D,20240517,000000,112.17,114.1,111.81,113.68,655743,0
+BOOT.US,D,20240520,000000,113.47,115.49,112.77,114.99,640907,0
+BOOT.US,D,20240521,000000,114.89,115.255,113.11,113.55,521945,0
+BOOT.US,D,20240522,000000,113.83,113.83,109.16,110.28,520874,0
+BOOT.US,D,20240523,000000,110.21,112.69,109.39,111.23,801770,0
+BOOT.US,D,20240524,000000,112.52,113.98,111,113.25,502512,0
+BOOT.US,D,20240528,000000,113.5,113.6375,111.04,112.18,655132,0
+BOOT.US,D,20240529,000000,111.95,114.38,110.27,114,440120,0
+BOOT.US,D,20240530,000000,113.81,114.64,112.75,114.12,621712,0
+BOOT.US,D,20240531,000000,113.82,119.56,113.57,118.93,815217,0
+BOOT.US,D,20240603,000000,120.84,125.94,120.84,123.15,1454898,0
+BOOT.US,D,20240604,000000,128.93,129.95,125.26,128.67,1541335,0
+BOOT.US,D,20240605,000000,129.6,131.85,127.8,128.8,1025079,0
+BOOT.US,D,20240606,000000,128.22,129.09,126.79,128.7,603026,0
+BOOT.US,D,20240607,000000,128.84,128.84,125.55,128.01,600620,0
+BOOT.US,D,20240610,000000,127.02,130.34,126.37,129.82,702254,0
+BOOT.US,D,20240611,000000,129.54,129.54,126.31,126.93,555286,0
+BOOT.US,D,20240612,000000,130.24,132.03,129.06,130.67,605336,0
+BOOT.US,D,20240613,000000,130.29,131.155,127.84,130.22,674221,0
+BOOT.US,D,20240614,000000,128.88,129.79,126.13,126.44,624057,0
+BOOT.US,D,20240617,000000,127.1,130.85,126.51,130.38,733687,0
+BOOT.US,D,20240618,000000,130.37,134,129.78,133.81,734803,0
+BOOT.US,D,20240620,000000,133.63,134.61,128.13,128.68,1061443,0
+BOOT.US,D,20240621,000000,128.19,129.41,126.81,129.08,798641,0
+BOOT.US,D,20240624,000000,129.1,132.33,128.84,129.43,634703,0
+BOOT.US,D,20240625,000000,129.08,130.05,127.09,127.84,759257,0
+BOOT.US,D,20240626,000000,127.71,127.94,125.57,127.62,604029,0
+BOOT.US,D,20240627,000000,126.24,128.57,124.665,128.37,793965,0
+BOOT.US,D,20240628,000000,126.52,131.135,124.13,128.93,923958,0
+BOOT.US,D,20240701,000000,130.17,130.67,126.9572,130.13,1013060,0
+BOOT.US,D,20240702,000000,129.95,131.4,127.63,131.4,469767,0
+BOOT.US,D,20240703,000000,131.4,131.5,127.31,127.47,335198,0
+BOOT.US,D,20240705,000000,127.46,128.39,126.47,128.21,474302,0
+BOOT.US,D,20240708,000000,129.76,129.77,127.9,129.43,490296,0
+BOOT.US,D,20240709,000000,128.95,129.42,122.919,124.74,632321,0
+BOOT.US,D,20240710,000000,125.06,126.06,123.92,125.17,729126,0
+BOOT.US,D,20240711,000000,126.78,128.13,124.59,127.23,884062,0
+BOOT.US,D,20240712,000000,127.85,128.94,125.27,125.31,678751,0
+BOOT.US,D,20240715,000000,124.44,130.26,123,128.73,1201149,0
+BOOT.US,D,20240716,000000,130.25,133.67,129.9875,130.98,853409,0
+BOOT.US,D,20240717,000000,127.53,129.29,122.01,122.42,1077407,0
+BOOT.US,D,20240718,000000,122.75,123.29,117.17,119.66,1167993,0
+BOOT.US,D,20240719,000000,121.15,122.39,118.64,119.63,713122,0
+BOOT.US,D,20240722,000000,122.58,125.61,120.4,123.83,906059,0
+BOOT.US,D,20240723,000000,123.71,125.12,122.13,122.54,401532,0
+BOOT.US,D,20240724,000000,118.25,121.04,115.38,118.26,773970,0
+BOOT.US,D,20240725,000000,120.64,123.82,118.29,122.19,547197,0
+BOOT.US,D,20240726,000000,124.71,130.5871,123.835,129.83,669836,0
+BOOT.US,D,20240729,000000,130.13,131.49,128.645,130.29,597049,0
+BOOT.US,D,20240730,000000,131,131.99,128.78,130.01,410407,0
+BOOT.US,D,20240731,000000,131.56,137.48,128.88,133.48,619763,0
+BOOT.US,D,20240801,000000,133.76,133.76,125.33,127.53,602321,0
+BOOT.US,D,20240802,000000,122,122.12,112.64,118.14,1242297,0
+BOOT.US,D,20240805,000000,110.93,119.34,110.65,119.07,926381,0
+BOOT.US,D,20240806,000000,119.14,120.4,116.18,117.56,727768,0
+BOOT.US,D,20240807,000000,119.62,121.295,115.01,115.7,972882,0
+BOOT.US,D,20240808,000000,126.875,133.48,119.8001,131.71,1625524,0
+BOOT.US,D,20240809,000000,130.74,133.96,129.66,133.88,919647,0
+BOOT.US,D,20240812,000000,133.93,137.1999,132.75,136.97,651902,0
+BOOT.US,D,20240813,000000,137.99,138.78,134.07,135.09,731658,0
+BOOT.US,D,20240814,000000,135.28,135.495,132.15,132.83,336814,0
+BOOT.US,D,20240815,000000,138.47,141.87,137.12,140.02,656582,0
+BOOT.US,D,20240816,000000,139.01,141.42,137.27,137.48,471348,0
+BOOT.US,D,20240819,000000,137.45,139.25,135.92,136.28,361543,0
+BOOT.US,D,20240820,000000,136.04,137.38,134.76,136.67,388525,0
+BOOT.US,D,20240821,000000,140.84,141.51,137.77,139.64,569954,0
+BOOT.US,D,20240822,000000,138.77,139.52,137.21,138.8,284867,0
+BOOT.US,D,20240823,000000,140.52,143.02,138.92,142.39,568158,0
+BOOT.US,D,20240826,000000,143.37,143.57,141.18,141.88,438351,0
+BOOT.US,D,20240827,000000,140,141.7,138.5,141.01,447514,0
+BOOT.US,D,20240828,000000,139.55,139.55,136.13,136.31,476911,0
+BOOT.US,D,20240829,000000,137.57,140.18,136.1,137.6,406214,0
+BOOT.US,D,20240830,000000,138.39,138.39,132.83,134.17,502343,0
+BOOT.US,D,20240903,000000,131.98,135.94,131.98,135.47,413392,0
+BOOT.US,D,20240904,000000,134.26,135.62,132.59,135.29,287717,0
+BOOT.US,D,20240905,000000,135.92,137.56,133.71,134.9,301173,0
+BOOT.US,D,20240906,000000,134.56,136.74,133.59,135.51,389119,0
+BOOT.US,D,20240909,000000,135.03,140.47,133.78,139.55,827224,0
+BOOT.US,D,20240910,000000,153.5,162.16,148.32,153.42,1995617,0
+BOOT.US,D,20240911,000000,153.45,153.89,146.1,148.23,697945,0
+BOOT.US,D,20240912,000000,147.87,152.33,147.39,150.45,447941,0
+BOOT.US,D,20240913,000000,152.37,156.27,152.11,154.55,451257,0
+BOOT.US,D,20240916,000000,154.46,157.7703,153.7701,154.97,422922,0
+BOOT.US,D,20240917,000000,156.37,160.2,155.4886,156.94,428600,0
+BOOT.US,D,20240918,000000,157.09,164.43,155.72,160.33,502762,0
+BOOT.US,D,20240919,000000,163,166.27,161.73,166.21,481947,0
+BOOT.US,D,20240920,000000,165.77,168.7,164.83,167.81,962045,0
+BOOT.US,D,20240923,000000,165.71,166.6,160.61,164.35,582569,0
+BOOT.US,D,20240924,000000,165.23,167.14,163.47,166.46,274522,0
+BOOT.US,D,20240925,000000,166.57,166.57,163.74,165.08,543770,0
+BOOT.US,D,20240926,000000,167,168.16,163.36,167.64,389632,0
+BOOT.US,D,20240927,000000,168.69,169.05,164.285,165.12,446171,0
+BOOT.US,D,20240930,000000,165.59,168.21,164.57,167.28,543713,0
+BOOT.US,D,20241001,000000,166.23,169.065,165.06,166.52,626479,0
+BOOT.US,D,20241002,000000,165,168.8,164.4,166.64,468267,0
+BOOT.US,D,20241003,000000,165.97,165.97,161.2,163.71,627054,0
+BOOT.US,D,20241004,000000,166.59,168.625,165.22,165.8,572842,0
+BOOT.US,D,20241007,000000,164.16,164.24,159.93,161.61,462715,0
+BOOT.US,D,20241008,000000,161.87,164.54,160.82,161.6,401897,0
+BOOT.US,D,20241009,000000,164.37,164.795,161.46,161.51,349769,0
+BOOT.US,D,20241010,000000,160.28,161.38,158.58,159.91,551829,0
+BOOT.US,D,20241011,000000,160,161.64,159.17,159.36,373835,0
+BOOT.US,D,20241014,000000,160.04,162.4,159.07,161.65,527883,0
+BOOT.US,D,20241015,000000,161.5,164.48,160.3,163.1,375693,0
+BOOT.US,D,20241016,000000,164.83,167.34,163.71,167.1,468875,0
+BOOT.US,D,20241017,000000,167.61,169.83,166.25,166.38,553352,0
+BOOT.US,D,20241018,000000,168.35,168.35,165.16,165.56,237403,0
+BOOT.US,D,20241021,000000,165.4,167.87,163.95,167.26,476025,0
+BOOT.US,D,20241022,000000,166.26,166.26,161.66,162.04,473188,0
+BOOT.US,D,20241023,000000,161.69,162.42,158.7601,162.06,391992,0
+BOOT.US,D,20241024,000000,162.85,163.495,159.395,160.78,496882,0
+BOOT.US,D,20241025,000000,161.27,162.05,157.175,158,769015,0
+BOOT.US,D,20241028,000000,159.59,162.46,159.48,161.22,1285543,0
+BOOT.US,D,20241029,000000,140,140.81,126.55,129.38,4728463,0
+BOOT.US,D,20241030,000000,131.76,132.72,126.32,127.18,1701185,0
+BOOT.US,D,20241031,000000,127.9,127.9,124.38,124.55,894857,0
+BOOT.US,D,20241101,000000,125.27,127.04,124.4675,125.47,982839,0
+BOOT.US,D,20241104,000000,125.53,131.19,125.5,128.67,1027332,0
+BOOT.US,D,20241105,000000,128,131,127.755,130.15,821503,0
+BOOT.US,D,20241106,000000,134.08,136.17,126.29,127.21,1407688,0
+BOOT.US,D,20241107,000000,127.62,134.66,126.56,134.46,919091,0
+BOOT.US,D,20241108,000000,133.79,136.82,132.27,135.14,718839,0
+BOOT.US,D,20241111,000000,136.7,137.74,133.96,136.41,1042963,0
+BOOT.US,D,20241112,000000,135.88,138.07,133.025,134.63,1194341,0
+BOOT.US,D,20241113,000000,136.05,136.92,130.82,132.37,771318,0
+BOOT.US,D,20241114,000000,133.98,135.665,132.66,132.93,602318,0
+BOOT.US,D,20241115,000000,133.21,136.36,132.41,135.02,678286,0
+BOOT.US,D,20241118,000000,135.78,135.9,133.205,134.11,544526,0
+BOOT.US,D,20241119,000000,132.66,133.42,129.35,132.86,838868,0
+BOOT.US,D,20241120,000000,132.185,133.865,130.72,132.65,636617,0
+BOOT.US,D,20241121,000000,133.77,137.283,132.49,136.29,593268,0
+BOOT.US,D,20241122,000000,138.47,139.63,137,137.05,544315,0
+BOOT.US,D,20241125,000000,138.7,146.42,138.2,145.45,1215348,0
+BOOT.US,D,20241126,000000,143.7,143.7,136.35,138.83,1160135,0
+BOOT.US,D,20241127,000000,139.21,140.9999,135.605,136.23,649757,0
+BOOT.US,D,20241129,000000,137.24,139.42,136.9,137.14,337531,0
+BOOT.US,D,20241202,000000,138.035,146.15,136.23,146.05,882546,0
+BOOT.US,D,20241203,000000,146.72,148.04,141.81,147.53,493819,0
+BOOT.US,D,20241204,000000,146.53,148.4,145.33,145.74,559697,0
+BOOT.US,D,20241205,000000,146.46,149.7175,144.25,148.57,608204,0
+BOOT.US,D,20241206,000000,150.65,155.29,149.725,154.87,808547,0
+BOOT.US,D,20241209,000000,156.06,156.42,148.27,148.49,634691,0
+BOOT.US,D,20241210,000000,149,149.6225,146.9,147.21,394321,0
+BOOT.US,D,20241211,000000,148.7,150.2,145.56,146.16,603134,0
+BOOT.US,D,20241212,000000,146.835,149.48,145.27,146.73,461717,0
+BOOT.US,D,20241213,000000,146.52,148.79,143.58,144.49,522013,0
+BOOT.US,D,20241216,000000,144.645,149.5,143.97,148.89,681410,0
+BOOT.US,D,20241217,000000,146.85,151.48,146.23,149.02,522566,0
+BOOT.US,D,20241218,000000,149.585,153.04,144.63,145.57,492507,0
+BOOT.US,D,20241219,000000,146.925,148.195,144.75,146.28,413797,0
+BOOT.US,D,20241220,000000,143.52,150.27,143.52,147.75,769551,0
+BOOT.US,D,20241223,000000,147.275,149.46,146.19,147.98,630459,0
+BOOT.US,D,20241224,000000,148.805,149.1397,143.82,148.33,249367,0
+BOOT.US,D,20241226,000000,147.11,155.76,147.11,155.76,566554,0
+BOOT.US,D,20241227,000000,154.41,156.76,152.86634,156.67,542282,0
+BOOT.US,D,20241230,000000,152.39,154.84,150.99,153.31,533779,0
+BOOT.US,D,20241231,000000,155.035,155.6598,150.32,151.82,664359,0
+BOOT.US,D,20250102,000000,151.915,154.92,150.59,152.62,567292,0
+BOOT.US,D,20250103,000000,155.18,158.63,151.16,158.5,576905,0
+BOOT.US,D,20250106,000000,158.5,162.365,157.5,157.88,996878,0
+BOOT.US,D,20250107,000000,159.555,162,156.71,160.41,749330,0
+BOOT.US,D,20250108,000000,159.485,160.4,153.89,160.34,624333,0
+BOOT.US,D,20250110,000000,161.49,163.04,155.26,156.14,887160,0
+BOOT.US,D,20250113,000000,159,168.74,153.64,154.97,1414722,0
+BOOT.US,D,20250114,000000,155.82,157,149.11,150.08,1219001,0
+BOOT.US,D,20250115,000000,154.73,155.74,150.43,152.03,1108977,0
+BOOT.US,D,20250116,000000,152.005,154.46,149.98,153.27,564533,0
+BOOT.US,D,20250117,000000,155.39,162.18,154.745,160.7,917016,0
+BOOT.US,D,20250121,000000,163.225,163.92,158.76,161.75,731624,0
+BOOT.US,D,20250122,000000,161.34,165.85,160.93,163.44,784991,0
+BOOT.US,D,20250123,000000,164.21,168.51,163.46,168.5,979700,0
+BOOT.US,D,20250124,000000,167.895,170.77,165.75,168.76,429613,0
+BOOT.US,D,20250127,000000,165.98,168.46,164.8,168.42,862644,0
+BOOT.US,D,20250128,000000,168.29,173.97,168.29,173.97,555803,0
+BOOT.US,D,20250129,000000,173.73,176.64,172.26,173.44,755727,0
+BOOT.US,D,20250130,000000,174.5975,176.53,172.21,174.52,1129821,0
+BOOT.US,D,20250131,000000,157.51,173.155,155.25,160.85,2619108,0
+BOOT.US,D,20250203,000000,155.02,156.54,144.145,145.52,2495765,0
+BOOT.US,D,20250204,000000,147.23,147.23,140.66,144.22,1083115,0
+BOOT.US,D,20250205,000000,144.99,144.99,139.57,144.06,970799,0
+BOOT.US,D,20250206,000000,145.52,146.24,140.72,141.28,783487,0
+BOOT.US,D,20250207,000000,141.225,142.25,138.59,139.95,493792,0
+BOOT.US,D,20250210,000000,140.885,141.115,134.4,138.15,1018692,0
+BOOT.US,D,20250211,000000,136.52,136.62,129.41,130.14,1409030,0
+BOOT.US,D,20250212,000000,129.215,132.38,129.08,131.86,837712,0
+BOOT.US,D,20250213,000000,131.8,134.78,130.33,134.76,826391,0
+BOOT.US,D,20250214,000000,136.115,138.51,135.239,137.26,908119,0
+BOOT.US,D,20250218,000000,137.925,141.33,136.43,138,750069,0
+BOOT.US,D,20250219,000000,138.12,138.12,131.6,133.46,702433,0
+BOOT.US,D,20250220,000000,133.12,134.11,129.64,132.21,632344,0
+BOOT.US,D,20250221,000000,132.81,134.07,126.501,128.33,757219,0
+BOOT.US,D,20250224,000000,129.45,129.45,125.48,128.39,1009934,0
+BOOT.US,D,20250225,000000,128.26,129.4399,125.19,125.94,522506,0
+BOOT.US,D,20250226,000000,127.82,133.6,127.82,129.78,1197025,0
+BOOT.US,D,20250227,000000,129.65,129.8,119.815,120.76,1529262,0
+BOOT.US,D,20250228,000000,120.915,124.05,120.19,122.43,987827,0
+BOOT.US,D,20250303,000000,123.795,123.795,114.6,114.88,1173656,0
+BOOT.US,D,20250304,000000,112.7,114.4,109.83,111.82,1159783,0
+BOOT.US,D,20250305,000000,111.19,113.86,109.29,113.7,920677,0
+BOOT.US,D,20250306,000000,111.88,119.63,110.815,116.69,1243820,0
+BOOT.US,D,20250307,000000,115.51,115.51,105.33,108.6,1326134,0
+BOOT.US,D,20250310,000000,106.97,106.97,100.06,103.16,1222861,0
+BOOT.US,D,20250311,000000,102.48,104.88,99.64,101.53,722768,0
+BOOT.US,D,20250312,000000,104.375,106.15,101.53,102.4,721698,0
+BOOT.US,D,20250313,000000,103.095,103.095,99.07,100.91,645187,0
+BOOT.US,D,20250314,000000,102.535,104.11,100.97,101.81,728866,0
+BOOT.US,D,20250317,000000,102.56,104.1,100.565,103.92,717315,0
+BOOT.US,D,20250318,000000,102.38,103.44,100.26,102.2,867097,0
+BOOT.US,D,20250319,000000,102.775,106.76,101.7,105.25,757957,0
+BOOT.US,D,20250320,000000,105.33,108.43,104.51,107.29,673353,0
+BOOT.US,D,20250321,000000,105.335,107.64,103.465,104.73,1095983,0
+BOOT.US,D,20250324,000000,107.135,113.31,107.135,112.36,709375,0
+BOOT.US,D,20250325,000000,112.1,112.1,108.58,109.53,863584,0
+BOOT.US,D,20250326,000000,108.86,108.86,104.93,106.61,715247,0
+BOOT.US,D,20250327,000000,105.73,109.3,104.84,107.27,583814,0
+BOOT.US,D,20250328,000000,105.61,106.04,102.41,104.17,639273,0
+BOOT.US,D,20250331,000000,102.505,107.54,101.87,107.43,931612,0
+BOOT.US,D,20250401,000000,106.91,111.38,106.09,111,792319,0
+BOOT.US,D,20250402,000000,109.365,116.37,109.365,114.85,723907,0
+BOOT.US,D,20250403,000000,106.315,108.52,91.8,97.76,2571285,0
+BOOT.US,D,20250404,000000,89.84,101.14,89.84,97.82,2366087,0
+BOOT.US,D,20250407,000000,94.92,107.43,92.89,99.54,1976608,0
+BOOT.US,D,20250408,000000,102.3378,104.11,90.74,91.92,1253382,0
+BOOT.US,D,20250409,000000,88.29,107.86,88.23,103.69,2155950,0
+BOOT.US,D,20250410,000000,100,100.32,94.3,98.99,1396026,0
+BOOT.US,D,20250411,000000,96.82,98.84,92.1599,97.72,821969,0
+BOOT.US,D,20250414,000000,100.17,100.62,94.97,97.85,1132082,0
+BOOT.US,D,20250415,000000,96.47,97.9,91.67,92.09,1106489,0
+BOOT.US,D,20250416,000000,91.24,91.24,88.07,89.73,1429710,0
+BOOT.US,D,20250417,000000,90.3,92.305,88.5484,91.54,827146,0
+BOOT.US,D,20250421,000000,90.08,91.17,86.1698,89.13,721838,0
+BOOT.US,D,20250422,000000,91,93.88,90.205,93.32,841441,0
+BOOT.US,D,20250423,000000,103.37,108.95,96.645,96.86,1639392,0
+BOOT.US,D,20250424,000000,97.44,102.35,96.36,102.18,1088196,0
+BOOT.US,D,20250425,000000,101.835,103.8,100.29,102.59,819883,0
+BOOT.US,D,20250428,000000,102.72,105.07,102.49,104,960268,0
+BOOT.US,D,20250429,000000,103.25,104.46,101.615,104.41,847833,0
+BOOT.US,D,20250430,000000,101.03,104.96,99.94,104.34,669518,0
+BOOT.US,D,20250501,000000,105.305,109.34,105.07,107.73,663178,0
+BOOT.US,D,20250502,000000,109.315,114.66,109.28,113.49,1009606,0
+BOOT.US,D,20250505,000000,114.43,115.19,112.21,112.31,740479,0
+BOOT.US,D,20250506,000000,110,111.9374,108.32,111.29,654554,0
+BOOT.US,D,20250507,000000,111.575,113.185,110.54,112.11,644959,0
+BOOT.US,D,20250508,000000,113.87,120.28,111.6,118.84,1092257,0
+BOOT.US,D,20250509,000000,118.525,119.79,116.79,117.64,733512,0
+BOOT.US,D,20250512,000000,129.65,141.02,129.43,133.3,1738198,0
+BOOT.US,D,20250513,000000,134.5806,136.25,133.53,135.1,998448,0
+BOOT.US,D,20250514,000000,134.66,136.54,132.84,132.84,2036036,0
+BOOT.US,D,20250515,000000,153.85,159.3096,152,154.97,3009970,0
+BOOT.US,D,20250516,000000,155.27,158.93,152.54,156.71,1083436,0
+BOOT.US,D,20250519,000000,152.9127,161.16,152.9127,160.94,989236,0
+BOOT.US,D,20250520,000000,159.1,166.1,159.02,162.85,853514,0
+BOOT.US,D,20250521,000000,158.98,160.79,156.5,157.41,931096,0
+BOOT.US,D,20250522,000000,157.67,163.2128,157.65,159.58,828242,0
+BOOT.US,D,20250523,000000,153.97,158.21,153.01,156.96,815939,0
+BOOT.US,D,20250527,000000,162.435,164.47,159.68,163.11,723272,0
+BOOT.US,D,20250528,000000,162.3,163.75,159.3201,161.92,795229,0
+BOOT.US,D,20250529,000000,163.35,164.04,159.01,159.23,791421,0
+BOOT.US,D,20250530,000000,158.055,161.59,156.66,160.31,690185,0
+BOOT.US,D,20250602,000000,157.57,158.93,154.66,157.51,927389,0
+BOOT.US,D,20250603,000000,159.69,164.435,158.56,161.59,678913,0
+BOOT.US,D,20250604,000000,161.275,162.23,159.75,160.95,532441,0
+BOOT.US,D,20250605,000000,161.26,166.76,160.835,166.4,694202,0
+BOOT.US,D,20250606,000000,167.73,167.73,162.61,164.84,540268,0
+BOOT.US,D,20250609,000000,168.88,170.16,166.25,167.48,701631,0
+BOOT.US,D,20250610,000000,167.94,167.94,160.65,162.03,530911,0
+BOOT.US,D,20250611,000000,164.09,168.045,161.902,162.27,504994,0
+BOOT.US,D,20250612,000000,161.245,163.15,159.01,163.15,393300,0
+BOOT.US,D,20250613,000000,159,161.93,156.05,157.27,660121,0
+BOOT.US,D,20250616,000000,159.98,165.05,159,164.05,682809,0
+BOOT.US,D,20250617,000000,162.04,163.91,160.87,161.93,422973,0
+BOOT.US,D,20250618,000000,161.435,165.03,161.36,163.29,479577,0
+BOOT.US,D,20250620,000000,165.25,167.36,164.19,164.19,657138,0
+BOOT.US,D,20250623,000000,161.64,162.5799,154.83,157.3,677760,0
+BOOT.US,D,20250624,000000,160.5674,160.5674,153.71,154.26,713787,0
+BOOT.US,D,20250625,000000,154.65,155.72,150.43,151.14,483746,0
+BOOT.US,D,20250626,000000,151.85,154.62,148.8368,152.55,653938,0
+BOOT.US,D,20250627,000000,153.32,155.2843,151.08,154.55,1056661,0
+BOOT.US,D,20250630,000000,155.56,155.68,151.855,152,486987,0
+BOOT.US,D,20250701,000000,153,157.91,151.58,156.24,794603,0
+BOOT.US,D,20250702,000000,156.215,160.65,153.26,160.19,991508,0
+BOOT.US,D,20250703,000000,161.635,165.3,161.635,164.93,386374,0
+BOOT.US,D,20250707,000000,163.27,166.36,162.21,162.59,692244,0
+BOOT.US,D,20250708,000000,163.88,166.04,161.54,165.44,630575,0
+BOOT.US,D,20250709,000000,166.23,169.365,164.11,168.49,585465,0
+BOOT.US,D,20250710,000000,168.395,177.095,167.8,173.36,1105465,0
+BOOT.US,D,20250711,000000,170.49,172.04,167.48,171.04,726767,0
+BOOT.US,D,20250714,000000,171.31,172.97,169.5,170.46,567617,0
+BOOT.US,D,20250715,000000,170.12,170.55,162.8,163.48,718161,0
+BOOT.US,D,20250716,000000,164.8,167.19,163.67,167.19,374099,0
+BOOT.US,D,20250717,000000,167.02,169.74,165.32,169.11,502753,0
+BOOT.US,D,20250718,000000,169.59,171.855,168.14,170.59,500589,0
+BOOT.US,D,20250721,000000,171.65,175.8,170.99,173.86,621366,0
+BOOT.US,D,20250722,000000,175.415,178.9199,174.99,175.6,709326,0
+BOOT.US,D,20250723,000000,173.21,175.1939,169.97,172.89,662513,0
+BOOT.US,D,20250724,000000,171.675,172.9999,165.83,167.43,581184,0
+BOOT.US,D,20250725,000000,170.31,174.58,170.31,174.51,530836,0
+BOOT.US,D,20250728,000000,177.51,179.77,175,178.66,802778,0
+BOOT.US,D,20250729,000000,178.705,178.705,174.35,175.11,777211,0
+BOOT.US,D,20250730,000000,175.215,179.89,173.2027,176.82,839208,0
+BOOT.US,D,20250731,000000,176.97,176.97,168.33,171.9,1040064,0
+BOOT.US,D,20250801,000000,182.7605,183.6,164.95,170.89,1978599,0
+BOOT.US,D,20250804,000000,170.84,175.365,167.46,172.5,978713,0
+BOOT.US,D,20250805,000000,171.79,172.95,165.86,167.06,626223,0
+BOOT.US,D,20250806,000000,166.625,169.37,165.95,167.58,428454,0
+BOOT.US,D,20250807,000000,169.9853,174.14,167.31,168.64,616270,0
+BOOT.US,D,20250808,000000,169.375,169.98,164.81,166.06,470621,0
+BOOT.US,D,20250811,000000,167.095,167.85,163.54,165.11,555302,0
+BOOT.US,D,20250812,000000,165.625,173.315,164.12,172.9,643576,0
+BOOT.US,D,20250813,000000,173.615,175.635,166.535,168.5,646664,0
+BOOT.US,D,20250814,000000,165,165.55,162.41,162.47,442880,0
+BOOT.US,D,20250815,000000,162.7,164.055,160.99,162,525490,0
+BOOT.US,D,20250818,000000,161.52,168.71,161.52,167.28,565078,0
+BOOT.US,D,20250819,000000,167.42,169.34,162.45,164.15,484043,0
+BOOT.US,D,20250820,000000,164.28,168.82,163.76,168.77,507812,0
+BOOT.US,D,20250821,000000,167.455,170.39,166.82,169.35,530685,0
+BOOT.US,D,20250822,000000,169.9,174.01,169.0801,173.5,409852,0
+BOOT.US,D,20250825,000000,172.91,176.18,172.31,172.86,404531,0
+BOOT.US,D,20250826,000000,171.77,174.16,170.34,173.81,356211,0
+BOOT.US,D,20250827,000000,173.72,177.99,173.32,177.04,392820,0
+BOOT.US,D,20250828,000000,180,181.625,174,176.47,591766,0
+BOOT.US,D,20250829,000000,177,178.21,175.66,177.77,478531,0
+BOOT.US,D,20250902,000000,175.2,181.98,175.2,181.87,486122,0
+BOOT.US,D,20250903,000000,182,185.8527,179.17,179.88,441874,0
+BOOT.US,D,20250904,000000,179.69,191.31,178.79,190.88,618522,0
+BOOT.US,D,20250905,000000,189.285,190.24,180.48,182.57,545257,0
+BOOT.US,D,20250908,000000,183.155,187.48,179.27,186.95,521809,0
+BOOT.US,D,20250909,000000,186.785,186.785,182.935,184.32,346213,0
+BOOT.US,D,20250910,000000,183.14,185.1799,181.38,183.6,268946,0
+BOOT.US,D,20250911,000000,184.98,189.4399,184.98,188.42,565997,0
+BOOT.US,D,20250912,000000,185.14,186.945,175.77,176.78,770003,0
+BOOT.US,D,20250915,000000,177.61,181.94,174.38,181.52,400233,0
+BOOT.US,D,20250916,000000,181.005,181.005,176.45,179.55,394863,0
+BOOT.US,D,20250917,000000,179.515,182.75,177.16,179.13,373545,0
+BOOT.US,D,20250918,000000,181.085,181.14,177.605,178.74,451394,0
+BOOT.US,D,20250919,000000,178.045,178.47,171,176.07,863888,0
+BOOT.US,D,20250922,000000,174.505,175.99,171.55,175.58,467831,0
+BOOT.US,D,20250923,000000,175.58,177.055,169.77,171.65,460077,0
+BOOT.US,D,20250924,000000,173.34,174.5,167.13,168.18,446450,0
+BOOT.US,D,20250925,000000,167.275,170.61,165,170.1,556943,0
+BOOT.US,D,20250926,000000,168.6,171.215,167.58,169.18,443478,0
+BOOT.US,D,20250929,000000,169.46,169.79,164.62,165.88,670533,0
+BOOT.US,D,20250930,000000,165.54,168.77,163.6,165.72,592315,0
+BOOT.US,D,20251001,000000,165.055,165.365,162.1,163.36,597055,0
+BOOT.US,D,20251002,000000,163.76,171.04,162.74,169.87,697948,0
+BOOT.US,D,20251003,000000,171.44,172.59,169.825,171.38,493329,0
+BOOT.US,D,20251006,000000,172.27,175.265,168.52,169.85,424743,0
+BOOT.US,D,20251007,000000,170.66,170.66,164.72,167.52,325631,0
+BOOT.US,D,20251008,000000,167.6,172.97,167.395,168.33,429903,0
+BOOT.US,D,20251009,000000,168.29,169.6,166.58,168,410485,0
+BOOT.US,D,20251010,000000,168.315,169.1599,163.43,163.82,527006,0
+BOOT.US,D,20251013,000000,165.89,177.54,165.89,177.5,527832,0
+BOOT.US,D,20251014,000000,175.005,180.9,172.13,180.06,472018,0
+BOOT.US,D,20251015,000000,183.31,190.06,182.2035,188.24,659560,0
+BOOT.US,D,20251016,000000,188.175,188.675,183.395,187.06,421997,0
+BOOT.US,D,20251017,000000,186.78,188.39,183.675,184.99,530570,0
+BOOT.US,D,20251020,000000,186.945,190.44,185.31,189.26,546324,0
+BOOT.US,D,20251021,000000,188.2,194.81,188.2,191.96,486417,0
+BOOT.US,D,20251022,000000,192.23,192.23,186.11,189.48,418090,0
+BOOT.US,D,20251023,000000,189.725,196.755,187.22,194.53,560673,0
+BOOT.US,D,20251024,000000,195.745,199.5,194,196.97,475587,0
+BOOT.US,D,20251027,000000,200.245,204.71,198.96,202.07,746279,0
+BOOT.US,D,20251028,000000,199.18,202.08,196.565,198.53,763655,0
+BOOT.US,D,20251029,000000,197.95,201.6132,190.18,194.22,997364,0
+BOOT.US,D,20251030,000000,201.915,205.31,182.24,185.51,1711990,0
+BOOT.US,D,20251031,000000,186.46,191.16,183.58,189.65,640275,0
+BOOT.US,D,20251103,000000,190,191.985,182.54,191.17,756818,0
+BOOT.US,D,20251104,000000,185.83,188.6,182.6,184.77,733343,0
+BOOT.US,D,20251105,000000,182.885,191.0899,181.27,187.31,540306,0
+BOOT.US,D,20251106,000000,187.31,188.435,182.27,182.8,711217,0
+BOOT.US,D,20251107,000000,182,188.69,181.36,186.68,395126,0
+BOOT.US,D,20251110,000000,191.02,191.02,182.6,187.07,279924,0
+BOOT.US,D,20251111,000000,186.195,187.45,183.49,183.92,327696,0
+BOOT.US,D,20251112,000000,186.92,189.52,178.32,178.95,591267,0
+BOOT.US,D,20251113,000000,177.495,181.33,176.3737,179.53,529076,0
+BOOT.US,D,20251114,000000,177.12,177.67,172.75,173.13,338777,0
+BOOT.US,D,20251117,000000,172.76,176.635,170.3,171.34,262346,0
+BOOT.US,D,20251118,000000,169.595,171.5,168.19,171.08,224735,0
+BOOT.US,D,20251119,000000,172.77,178.14,171.265,175.53,535759,0
+BOOT.US,D,20251120,000000,177.77,180.97,172.2775,173.07,316187,0
+BOOT.US,D,20251121,000000,175.34,187.1099,174.59,183.9,605694,0
+BOOT.US,D,20251124,000000,182.35,187.99,180.42,184.45,485979,0
+BOOT.US,D,20251125,000000,184.525,197.47,183.53,195.76,650311,0
+BOOT.US,D,20251126,000000,195.205,198.53,194.03,194.11,686753,0
+BOOT.US,D,20251128,000000,195,196.63,192.845,193.82,156874,0
+BOOT.US,D,20251201,000000,192.77,197.14,190.63,195.12,450754,0
+BOOT.US,D,20251202,000000,197.035,198.01,194,194.04,538056,0
+BOOT.US,D,20251203,000000,196.47,201.6,194.02,201.06,445831,0
+BOOT.US,D,20251204,000000,200.125,201.87,194.04,198.2,284987,0
+BOOT.US,D,20251205,000000,197.995,204.39,197.43,202.18,414256,0
+BOOT.US,D,20251208,000000,203.085,203.085,197.2,197.66,420605,0
+BOOT.US,D,20251209,000000,197.76,203.08,197.32,201.6,347230,0
+BOOT.US,D,20251210,000000,202.02,205.22,196.35,198.73,644719,0
+BOOT.US,D,20251211,000000,201.575,209.24,201.575,207.98,571499,0
+BOOT.US,D,20251212,000000,208.24,210.25,203.46,204.71,554303,0
+BOOT.US,D,20251215,000000,203.5215,208.95,202.97,205.27,479817,0
+BOOT.US,D,20251216,000000,205.495,209.835,201.5,202.14,461623,0
+BOOT.US,D,20251217,000000,201.51,202.99,192.945,195.31,595018,0
+BOOT.US,D,20251218,000000,196.735,197.99,189.35,189.49,527025,0
+BOOT.US,D,20251219,000000,188.915,191.84,184.881,191.12,1311837,0
+BOOT.US,D,20251222,000000,191.475,197.455,188.44,189.43,538714,0
+BOOT.US,D,20251223,000000,189.385,190.49,183.42,186.86,557018,0
+BOOT.US,D,20251224,000000,186.26,189.58,185.8,189.28,258179,0
+BOOT.US,D,20251226,000000,189.49,191.97,185.38,185.98,410598,0
+BOOT.US,D,20251229,000000,181.89,183.35,176.26,178.38,763514,0
+BOOT.US,D,20251230,000000,177.29,180.97,176.72,178.26,411758,0
+BOOT.US,D,20251231,000000,179.9,180.01,175.4,176.47,307047,0
+BOOT.US,D,20260102,000000,177.39,188.51,177.365,186.63,705223,0
+BOOT.US,D,20260105,000000,186.7,198.535,186.03,193.51,919814,0
+BOOT.US,D,20260106,000000,194.2,200.6,191.6,195.98,604666,0
+BOOT.US,D,20260107,000000,195.495,196.9,188.15,190.84,609909,0
+BOOT.US,D,20260108,000000,192.87,194.63,187.125,192.44,653173,0
+BOOT.US,D,20260109,000000,193.015,196.11,189,195.67,696641,0
+BOOT.US,D,20260112,000000,189.9,201.82,182.5,200.51,894151,0
+BOOT.US,D,20260113,000000,200.725,202.61,193.18,194.03,506723,0
+BOOT.US,D,20260114,000000,192,193.04,185.49,187.29,620494,0
+BOOT.US,D,20260115,000000,186.83,190.28,186.38,187.4,621392,0
+BOOT.US,D,20260116,000000,187.94,195.65,185.63,192.69,827264,0
+BOOT.US,D,20260120,000000,189.93,196.76,189.93,195.26,587783,0
+BOOT.US,D,20260121,000000,196.3257,198.79,192.32,198.78,599157,0
+BOOT.US,D,20260122,000000,200.94,202.26,187.15,188.48,755254,0
+BOOT.US,D,20260123,000000,187.015,187.015,179.74,183.98,954620,0
+BOOT.US,D,20260126,000000,182.32,182.62,176.75,180.21,1053319,0
+BOOT.US,D,20260127,000000,180.895,181.33,176.755,178.69,678389,0
+BOOT.US,D,20260128,000000,179.985,180.24,172,172.29,787731,0
+BOOT.US,D,20260129,000000,172.35,175.89,171.46,174.82,669633,0
+BOOT.US,D,20260130,000000,173.885,180.35,171.69,178.48,985863,0
+BOOT.US,D,20260202,000000,177.815,183.34,177.51,183.34,792184,0
+BOOT.US,D,20260203,000000,185.02,189.04,179.73,181.82,895261,0
+BOOT.US,D,20260204,000000,183.5,184.97,174.69,183.2,1192274,0
+BOOT.US,D,20260205,000000,188.79,199.105,182.73,188.48,1704313,0
+BOOT.US,D,20260206,000000,193.34,203.75,193.135,203.38,932006,0
+BOOT.US,D,20260209,000000,207.16,207.77,202.66,203.61,416653,0
+BOOT.US,D,20260210,000000,201.87,203.75,194.07,194.11,547244,0
+BOOT.US,D,20260211,000000,195.42,197.95,188.53,189.64,473624,0
+BOOT.US,D,20260212,000000,191.19,194.1,185.77,186,407360,0
+BOOT.US,D,20260213,000000,188,190.62,184.01,187.99,457873,0
+BOOT.US,D,20260217,000000,188.99,197.78,188.74,197.53,522660,0
+BOOT.US,D,20260218,000000,196.93,201.185,194.1035,196.74,491633,0
diff --git a/daily/us/nyse stocks/1/bui.us.txt b/daily/us/nyse stocks/1/bui.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0958c6c16af51b546e0a9f43f3c0f84fe12019cb
--- /dev/null
+++ b/daily/us/nyse stocks/1/bui.us.txt	
@@ -0,0 +1,3577 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUI.US,D,20111128,000000,9.14681,9.15541,9.14202,9.14681,76269.231388939,0
+BUI.US,D,20111129,000000,9.14681,9.22521,9.14681,9.18696,59566.28331055,0
+BUI.US,D,20111130,000000,9.60672,9.60672,9.11525,9.16689,146826.14029311,0
+BUI.US,D,20111201,000000,9.18984,9.25963,9.18028,9.25963,70769.21235793,0
+BUI.US,D,20111202,000000,9.23764,9.23764,9.17645,9.19556,98880.072128704,0
+BUI.US,D,20111205,000000,9.21564,9.24433,9.16689,9.17645,35410.751924502,0
+BUI.US,D,20111206,000000,9.18409,9.23764,9.16689,9.17357,47751.543817619,0
+BUI.US,D,20111207,000000,9.18028,9.208,9.15159,9.18984,66184.29442069,0
+BUI.US,D,20111208,000000,9.18984,9.18984,9.14681,9.15159,64898.969570125,0
+BUI.US,D,20111209,000000,9.14681,9.16498,9.14681,9.16498,26337.132393594,0
+BUI.US,D,20111212,000000,9.15159,9.18696,9.14681,9.16498,37480.449141153,0
+BUI.US,D,20111213,000000,9.17263,9.17263,9.14681,9.14681,113983.94641011,0
+BUI.US,D,20111214,000000,9.15159,9.15541,9.14681,9.15159,67026.187426959,0
+BUI.US,D,20111215,000000,9.15159,9.16019,9.14681,9.15541,89201.962961,0
+BUI.US,D,20111216,000000,9.16019,9.16019,9.14681,9.15159,18382.550771641,0
+BUI.US,D,20111219,000000,9.17263,9.35524,9.14681,9.18696,95628.587213816,0
+BUI.US,D,20111220,000000,9.17645,9.21564,9.14681,9.14681,94167.562953249,0
+BUI.US,D,20111221,000000,9.16689,9.18696,9.14681,9.15159,84483.178806615,0
+BUI.US,D,20111222,000000,9.17645,9.18028,9.14681,9.15159,49314.013570868,0
+BUI.US,D,20111223,000000,9.14681,9.16019,9.14681,9.14681,182896.81083495,0
+BUI.US,D,20111227,000000,9.15541,9.16019,9.09709,9.14681,190497.90197725,0
+BUI.US,D,20111228,000000,9.14681,9.16689,9.14681,9.16689,44063.947867185,0
+BUI.US,D,20111229,000000,9.15159,9.20225,9.14681,9.16019,155872.56824866,0
+BUI.US,D,20111230,000000,9.14681,9.15159,9.14681,9.14681,53439.812216492,0
+BUI.US,D,20120103,000000,9.1229,9.14681,9.03549,9.14681,603480.41102083,0
+BUI.US,D,20120104,000000,9.14681,9.21564,9.11716,9.16689,244947.98580128,0
+BUI.US,D,20120105,000000,9.14681,9.19556,9.14202,9.16498,151549.10776679,0
+BUI.US,D,20120106,000000,9.14681,9.21564,9.11716,9.15541,237405.46112897,0
+BUI.US,D,20120109,000000,9.16019,9.17263,9.02604,9.14681,90085.689160125,0
+BUI.US,D,20120110,000000,9.14681,9.22998,9.13821,9.14681,128609.87646309,0
+BUI.US,D,20120111,000000,9.12387,9.22807,9.07987,9.1793,95404.779632025,0
+BUI.US,D,20120112,000000,9.18409,9.18409,9.14967,9.16689,53091.550885947,0
+BUI.US,D,20120113,000000,9.16498,9.21564,9.10187,9.15159,68102.346313232,0
+BUI.US,D,20120117,000000,9.11907,9.16689,9.11334,9.16209,46329.215260447,0
+BUI.US,D,20120118,000000,9.11239,9.17645,9.06276,9.13821,137780.75816739,0
+BUI.US,D,20120119,000000,9.16498,9.16498,9.10856,9.15159,82932.213181403,0
+BUI.US,D,20120120,000000,9.15159,9.17645,9.14681,9.15159,53599.824179173,0
+BUI.US,D,20120123,000000,9.17645,9.34855,9.15541,9.18984,132900.9162205,0
+BUI.US,D,20120124,000000,9.23382,9.24528,9.03895,9.08265,180829.20527795,0
+BUI.US,D,20120125,000000,9.10187,9.12769,8.9527,8.9527,112104.59022096,0
+BUI.US,D,20120126,000000,8.99297,9.10187,8.98196,9.05415,72326.452962071,0
+BUI.US,D,20120127,000000,9.12387,9.12387,8.92,8.99773,97727.567665466,0
+BUI.US,D,20120130,000000,8.9527,9.01189,8.9527,9.00625,87624.851590251,0
+BUI.US,D,20120131,000000,8.98376,8.98665,8.73355,8.8958,261619.558985,0
+BUI.US,D,20120201,000000,8.8939,9.0484,8.8939,8.98474,150486.54466819,0
+BUI.US,D,20120202,000000,9.01189,9.09709,9.01189,9.09709,65826.620621755,0
+BUI.US,D,20120203,000000,9.05415,9.14392,9.01571,9.11907,122407.05979206,0
+BUI.US,D,20120206,000000,9.09325,9.14392,9.09325,9.10951,35693.125976293,0
+BUI.US,D,20120207,000000,9.12387,9.14392,9.01093,9.09899,98200.282744763,0
+BUI.US,D,20120208,000000,9.04182,9.13437,9.02517,9.03549,136094.8804952,0
+BUI.US,D,20120209,000000,9.06648,9.14392,9.01848,9.0484,109451.31996392,0
+BUI.US,D,20120210,000000,9.01848,9.14392,9.01848,9.09899,73356.595336199,0
+BUI.US,D,20120213,000000,9.15349,9.28639,9.14392,9.16209,129978.86769936,0
+BUI.US,D,20120214,000000,9.14392,9.17357,9.03081,9.06276,88561.915110272,0
+BUI.US,D,20120215,000000,9.17357,9.19365,9.10378,9.11334,57024.916844424,0
+BUI.US,D,20120216,000000,9.06276,9.20609,9.06276,9.09325,73066.900475658,0
+BUI.US,D,20120217,000000,9.09325,9.10951,9.02517,9.0484,67721.664258222,0
+BUI.US,D,20120221,000000,9.11334,9.11334,8.94514,8.94984,93921.792945209,0
+BUI.US,D,20120222,000000,8.96875,8.98759,8.89484,8.89484,93395.740545018,0
+BUI.US,D,20120223,000000,8.89484,8.98376,8.89484,8.89953,119443.17807807,0
+BUI.US,D,20120224,000000,8.95939,8.99773,8.92735,8.9659,98508.80254209,0
+BUI.US,D,20120227,000000,8.97631,9.00529,8.92,8.95461,201600.43136177,0
+BUI.US,D,20120228,000000,9.03895,9.03895,8.90862,8.96875,112869.09182043,0
+BUI.US,D,20120229,000000,9.03895,9.03895,8.92191,8.97823,140751.96069013,0
+BUI.US,D,20120301,000000,9.01571,9.0484,8.9659,8.99773,108994.29233196,0
+BUI.US,D,20120302,000000,9.00529,9.11907,9.00529,9.03081,107998.66234194,0
+BUI.US,D,20120305,000000,9.0484,9.0484,8.87343,9.02517,152445.38392378,0
+BUI.US,D,20120306,000000,9.03081,9.07031,8.99297,9.01093,83361.003408198,0
+BUI.US,D,20120307,000000,9.06276,9.16689,9.06276,9.11907,100548.17069392,0
+BUI.US,D,20120308,000000,9.07987,9.14967,9.0484,9.07509,75554.929620889,0
+BUI.US,D,20120309,000000,9.08753,9.13437,9.03895,9.04182,108489.15652819,0
+BUI.US,D,20120312,000000,9.04556,9.12387,9.04556,9.11334,97399.177101531,0
+BUI.US,D,20120313,000000,9.07031,9.16689,9.03895,9.03895,88553.548471699,0
+BUI.US,D,20120314,000000,9.03081,9.07031,8.93206,8.96875,79057.413692927,0
+BUI.US,D,20120315,000000,8.98376,9.01848,8.85794,8.87802,148067.54029118,0
+BUI.US,D,20120316,000000,8.87343,8.87343,8.6605,8.77963,164089.6531558,0
+BUI.US,D,20120319,000000,8.76482,8.86358,8.76482,8.77963,155364.29495545,0
+BUI.US,D,20120320,000000,8.87343,8.87343,8.67045,8.79915,123896.32145781,0
+BUI.US,D,20120321,000000,8.78431,8.83843,8.63401,8.63859,227795.33089965,0
+BUI.US,D,20120322,000000,8.51725,8.67045,8.47738,8.5731,282531.97209475,0
+BUI.US,D,20120323,000000,8.58773,8.61841,8.54422,8.5515,113356.44851723,0
+BUI.US,D,20120326,000000,8.51897,8.60934,8.4554,8.55799,227489.94859179,0
+BUI.US,D,20120327,000000,8.51897,8.66585,8.51897,8.63401,175582.27706373,0
+BUI.US,D,20120328,000000,8.64558,8.64931,8.59777,8.62655,126493.11690446,0
+BUI.US,D,20120329,000000,8.58773,8.69145,8.5731,8.63859,85685.883101282,0
+BUI.US,D,20120330,000000,8.61841,8.69145,8.59308,8.59308,121198.08051847,0
+BUI.US,D,20120402,000000,8.63859,8.69529,8.53792,8.69529,278007.71228714,0
+BUI.US,D,20120403,000000,8.38223,8.60216,8.22036,8.48283,571094.19893998,0
+BUI.US,D,20120404,000000,8.48713,8.72876,8.48713,8.72321,355570.63516522,0
+BUI.US,D,20120405,000000,8.72321,8.73355,8.66403,8.73355,65786.87908854,0
+BUI.US,D,20120409,000000,8.72972,8.75591,8.61841,8.67615,122631.91320368,0
+BUI.US,D,20120410,000000,8.76482,8.77428,8.52414,8.52414,161508.54515646,0
+BUI.US,D,20120411,000000,8.60216,8.60934,8.54422,8.57692,98321.599004051,0
+BUI.US,D,20120412,000000,8.63687,8.64931,8.55799,8.63401,75125.093564272,0
+BUI.US,D,20120413,000000,8.6605,8.6605,8.5687,8.60934,111937.25744951,0
+BUI.US,D,20120416,000000,8.69145,8.69145,8.61841,8.62226,73430.849253523,0
+BUI.US,D,20120417,000000,8.69979,8.70409,8.63496,8.66403,73455.949169237,0
+BUI.US,D,20120418,000000,8.68593,8.75018,8.64558,8.75018,146416.1750031,0
+BUI.US,D,20120419,000000,9.04556,9.0484,8.70046,8.75018,105523.18315455,0
+BUI.US,D,20120420,000000,8.84961,8.8589,8.68411,8.80191,90162.034737091,0
+BUI.US,D,20120423,000000,8.82228,8.82228,8.68142,8.70591,141093.94704175,0
+BUI.US,D,20120424,000000,8.69145,8.74176,8.59777,8.62655,155547.31517418,0
+BUI.US,D,20120425,000000,8.76482,8.76482,8.6605,8.69145,99755.43168926,0
+BUI.US,D,20120426,000000,8.7345,8.75591,8.5731,8.72972,176730.59820769,0
+BUI.US,D,20120427,000000,8.77867,8.79378,8.67887,8.79378,125934.64377982,0
+BUI.US,D,20120430,000000,8.82735,8.82735,8.68593,8.7695,191769.63104015,0
+BUI.US,D,20120501,000000,8.8131,8.84035,8.71804,8.79378,115551.64531246,0
+BUI.US,D,20120502,000000,8.80563,8.81855,8.75591,8.81855,82112.282601384,0
+BUI.US,D,20120503,000000,8.78431,8.83575,8.76384,8.8195,69119.938729502,0
+BUI.US,D,20120504,000000,8.8459,8.86407,8.80191,8.84035,74891.873514088,0
+BUI.US,D,20120507,000000,8.8892,8.8892,8.72321,8.85431,165497.34009548,0
+BUI.US,D,20120508,000000,8.86874,8.86874,8.77333,8.82313,63496.511779561,0
+BUI.US,D,20120509,000000,8.8283,8.8459,8.77333,8.83575,100216.64264052,0
+BUI.US,D,20120510,000000,8.92926,8.92926,8.79915,8.86407,69302.958948255,0
+BUI.US,D,20120511,000000,8.8958,8.92191,8.8589,8.91149,61136.073872547,0
+BUI.US,D,20120514,000000,8.92554,8.92554,8.56592,8.59854,256551.46767027,0
+BUI.US,D,20120515,000000,8.63775,8.72876,8.56592,8.61584,103206.67010004,0
+BUI.US,D,20120516,000000,8.60397,8.71337,8.60397,8.62847,114389.7283808,0
+BUI.US,D,20120517,000000,8.65112,8.66403,8.51725,8.52891,89320.141730824,0
+BUI.US,D,20120518,000000,8.54163,8.54163,8.3332,8.39285,156034.671871,0
+BUI.US,D,20120521,000000,8.44659,8.66671,8.35471,8.47576,148742.100526,0
+BUI.US,D,20120522,000000,8.52891,8.52891,8.3593,8.3982,278852.74278289,0
+BUI.US,D,20120523,000000,8.43952,8.44659,8.31407,8.44286,169124.27791626,0
+BUI.US,D,20120524,000000,8.50539,8.51371,8.29744,8.39285,225649.28810603,0
+BUI.US,D,20120525,000000,8.40414,8.45107,8.37574,8.4334,100351.55468749,0
+BUI.US,D,20120529,000000,8.48196,8.51811,8.42612,8.51811,107904.53765801,0
+BUI.US,D,20120530,000000,8.49268,8.58315,8.49268,8.56592,141084.53457334,0
+BUI.US,D,20120531,000000,8.61928,8.63496,8.56955,8.62847,98786.993274596,0
+BUI.US,D,20120601,000000,8.57779,8.61928,8.55799,8.61584,125459.83704087,0
+BUI.US,D,20120604,000000,8.54422,8.61584,8.4334,8.43952,197493.45765294,0
+BUI.US,D,20120605,000000,8.48196,8.60397,8.48196,8.51725,147271.66379704,0
+BUI.US,D,20120606,000000,8.53694,8.70955,8.53694,8.65112,99057.863198352,0
+BUI.US,D,20120607,000000,8.70409,8.70409,8.56592,8.65771,105522.13732474,0
+BUI.US,D,20120608,000000,8.67887,8.74827,8.66671,8.74827,71170.811009367,0
+BUI.US,D,20120611,000000,8.80563,8.83022,8.56955,8.59404,125192.10460659,0
+BUI.US,D,20120612,000000,8.6733,8.72321,8.6733,8.70955,93828.714091098,0
+BUI.US,D,20120613,000000,8.7603,8.78623,8.55799,8.73642,136479.74586952,0
+BUI.US,D,20120614,000000,8.76854,8.83022,8.70955,8.74646,174808.36299586,0
+BUI.US,D,20120615,000000,8.69979,8.76384,8.64128,8.66403,89274.12521868,0
+BUI.US,D,20120618,000000,8.69435,8.77333,8.67887,8.68869,82261.836265852,0
+BUI.US,D,20120619,000000,8.7603,8.82313,8.70409,8.74827,135019.76743877,0
+BUI.US,D,20120620,000000,8.77867,8.83022,8.68411,8.72321,167335.90892159,0
+BUI.US,D,20120621,000000,8.76384,8.76384,8.61928,8.72876,185710.09305463,0
+BUI.US,D,20120622,000000,8.75498,8.8195,8.71804,8.8131,60783.629222719,0
+BUI.US,D,20120625,000000,8.79378,8.79378,8.51811,8.52891,279954.00158488,0
+BUI.US,D,20120626,000000,8.59404,8.63496,8.54163,8.59854,155429.13640437,0
+BUI.US,D,20120627,000000,8.65771,8.68869,8.61584,8.6733,71073.548835972,0
+BUI.US,D,20120628,000000,8.71337,8.80563,8.66403,8.80563,117968.55802982,0
+BUI.US,D,20120629,000000,8.90144,8.94161,8.8589,8.8958,76792.146299666,0
+BUI.US,D,20120702,000000,8.94802,9.00998,8.90144,8.97823,74335.492049078,0
+BUI.US,D,20120703,000000,9.06648,9.07127,9.02987,9.05796,51535.356111629,0
+BUI.US,D,20120705,000000,9.12578,9.21755,9.1057,9.21278,133855.75884748,0
+BUI.US,D,20120706,000000,9.20894,9.24147,9.16689,9.20894,54043.256023468,0
+BUI.US,D,20120709,000000,9.20894,9.26346,9.15444,9.2587,99117.475498174,0
+BUI.US,D,20120710,000000,9.30362,9.40401,9.27301,9.35335,165982.60513263,0
+BUI.US,D,20120711,000000,9.39541,9.39541,9.21755,9.30362,125470.2953391,0
+BUI.US,D,20120712,000000,9.28639,9.35813,9.23668,9.33899,89976.922858695,0
+BUI.US,D,20120713,000000,9.35335,9.40401,9.27301,9.27301,97658.54289725,0
+BUI.US,D,20120716,000000,9.23668,9.38585,9.18122,9.38106,113097.08272151,0
+BUI.US,D,20120717,000000,9.39062,9.40401,9.35047,9.35047,59793.228381805,0
+BUI.US,D,20120718,000000,9.37437,9.37437,9.28928,9.29789,97861.433882613,0
+BUI.US,D,20120719,000000,9.36768,9.39541,9.16019,9.17263,145690.36910702,0
+BUI.US,D,20120720,000000,9.21278,9.25486,9.16498,9.20322,63329.17900813,0
+BUI.US,D,20120723,000000,9.02517,9.39541,9.02517,9.14681,144458.38157736,0
+BUI.US,D,20120724,000000,9.18696,9.21755,9.03895,9.16498,108663.81010837,0
+BUI.US,D,20120725,000000,9.1057,9.16689,9.07509,9.13629,121087.22255739,0
+BUI.US,D,20120726,000000,9.23668,9.26346,9.14681,9.14681,77676.918328612,0
+BUI.US,D,20120727,000000,9.12578,9.29405,9.12003,9.2587,68515.449092703,0
+BUI.US,D,20120730,000000,9.22329,9.29789,9.21278,9.27015,87567.330950073,0
+BUI.US,D,20120731,000000,9.30362,9.39062,9.28928,9.37437,122963.44125709,0
+BUI.US,D,20120801,000000,9.42408,9.43748,9.35813,9.39062,95045.014173445,0
+BUI.US,D,20120802,000000,9.28928,9.41263,9.28928,9.39541,95178.880390592,0
+BUI.US,D,20120803,000000,9.45374,9.47381,9.24147,9.30362,168657.8378159,0
+BUI.US,D,20120806,000000,9.41263,9.41263,9.27015,9.39062,82021.295406919,0
+BUI.US,D,20120807,000000,9.39924,9.39924,9.34569,9.36195,112849.22105383,0
+BUI.US,D,20120808,000000,9.36195,9.39924,9.30936,9.37437,68211.112614661,0
+BUI.US,D,20120809,000000,9.37437,9.42791,9.33325,9.35335,63152.433768304,0
+BUI.US,D,20120810,000000,9.40401,9.43748,9.35335,9.36768,46909.650811353,0
+BUI.US,D,20120813,000000,9.44035,9.44035,9.35335,9.40116,80803.94949475,0
+BUI.US,D,20120814,000000,9.50154,9.50154,9.36959,9.36959,61558.589120412,0
+BUI.US,D,20120815,000000,9.43079,9.43079,9.31413,9.34664,76516.047226802,0
+BUI.US,D,20120816,000000,9.41454,9.43557,9.28545,9.3304,100491.69588356,0
+BUI.US,D,20120817,000000,9.36959,9.39254,9.3304,9.37628,38435.291768137,0
+BUI.US,D,20120820,000000,9.39254,9.448,9.26441,9.35335,119131.52079128,0
+BUI.US,D,20120821,000000,9.40591,9.44035,9.21183,9.25389,136564.45808504,0
+BUI.US,D,20120822,000000,9.26251,9.3629,9.22521,9.3629,85020.73533484,0
+BUI.US,D,20120823,000000,9.36959,9.36959,9.22139,9.31892,115024.54708244,0
+BUI.US,D,20120824,000000,9.32465,9.35335,9.27971,9.31892,94500.13683647,0
+BUI.US,D,20120827,000000,9.32465,9.33996,9.18984,9.21662,160116.54566411,0
+BUI.US,D,20120828,000000,9.29789,9.31031,9.11239,9.12769,138171.89852062,0
+BUI.US,D,20120829,000000,9.16879,9.22998,9.09038,9.21183,89765.665234762,0
+BUI.US,D,20120830,000000,9.22139,9.22139,9.14299,9.14299,73159.979329767,0
+BUI.US,D,20120831,000000,9.22521,9.24912,9.17357,9.23956,74637.736867476,0
+BUI.US,D,20120904,000000,9.28545,9.29405,9.19461,9.22521,68305.237298593,0
+BUI.US,D,20120905,000000,9.27301,9.31031,9.18505,9.28928,107492.48070836,0
+BUI.US,D,20120906,000000,9.31031,9.42408,9.27971,9.32465,105372.58366026,0
+BUI.US,D,20120907,000000,9.40116,9.448,9.36959,9.426,65431.296949245,0
+BUI.US,D,20120910,000000,9.426,9.44035,9.34664,9.38204,75446.163319458,0
+BUI.US,D,20120911,000000,9.40975,9.40975,9.22521,9.33996,101427.71357377,0
+BUI.US,D,20120912,000000,9.39254,9.39254,9.18984,9.22521,101259.33497251,0
+BUI.US,D,20120913,000000,9.24912,9.29789,9.22998,9.24528,73103.504519406,0
+BUI.US,D,20120914,000000,9.28545,9.34664,9.21662,9.22998,60067.235795024,0
+BUI.US,D,20120917,000000,9.26441,9.29405,9.18984,9.22139,97993.208440114,0
+BUI.US,D,20120918,000000,9.21662,9.27971,9.18984,9.23956,103639.64364613,0
+BUI.US,D,20120919,000000,9.27301,9.27301,9.15253,9.15253,87215.932130066,0
+BUI.US,D,20120920,000000,9.17357,9.208,9.09038,9.09517,135671.31941753,0
+BUI.US,D,20120921,000000,9.16209,9.18984,8.98567,9.09038,180493.49390525,0
+BUI.US,D,20120924,000000,9.13342,9.13821,9.03895,9.12769,108994.29233196,0
+BUI.US,D,20120925,000000,9.19461,9.20131,9.06745,9.16689,188506.64199723,0
+BUI.US,D,20120926,000000,9.19461,9.208,8.99037,9.01476,140203.94586369,0
+BUI.US,D,20120927,000000,9.00243,9.22139,8.98282,9.20131,119910.66400826,0
+BUI.US,D,20120928,000000,9.20131,9.20131,9.07222,9.14873,89459.237097075,0
+BUI.US,D,20121001,000000,9.20131,9.22139,9.15731,9.15731,64121.91801279,0
+BUI.US,D,20121002,000000,9.19461,9.21662,9.12769,9.19461,69523.629040582,0
+BUI.US,D,20121003,000000,9.16209,9.22521,9.16209,9.21662,54717.816258303,0
+BUI.US,D,20121004,000000,9.24528,9.32465,9.21662,9.26441,64576.85398512,0
+BUI.US,D,20121005,000000,9.29405,9.36959,9.21662,9.22521,75842.532821787,0
+BUI.US,D,20121008,000000,9.24912,9.26251,9.18505,9.26251,77791.959608971,0
+BUI.US,D,20121009,000000,9.26441,9.29405,9.23477,9.25389,81770.296249771,0
+BUI.US,D,20121010,000000,9.28545,9.35813,9.22139,9.25389,75116.726925701,0
+BUI.US,D,20121011,000000,9.28545,9.40975,9.28545,9.40591,122295.15600117,0
+BUI.US,D,20121012,000000,9.35335,9.38775,9.12769,9.35335,100522.02494838,0
+BUI.US,D,20121015,000000,9.38204,9.39732,9.22139,9.2587,76073.661212329,0
+BUI.US,D,20121016,000000,9.31892,9.31892,9.25389,9.2587,53778.66107864,0
+BUI.US,D,20121017,000000,9.23956,9.33421,9.22139,9.3304,83987.455471246,0
+BUI.US,D,20121018,000000,9.26251,9.34664,9.26251,9.30362,87583.018397394,0
+BUI.US,D,20121019,000000,9.28545,9.35813,9.28545,9.32465,88804.547628848,0
+BUI.US,D,20121022,000000,9.31031,9.3304,9.30362,9.3304,61246.93183362,0
+BUI.US,D,20121023,000000,9.3304,9.3304,9.10664,9.1229,168741.50420161,0
+BUI.US,D,20121024,000000,9.13342,9.22521,9.09517,9.1229,103024.69571111,0
+BUI.US,D,20121025,000000,9.11239,9.14873,8.99581,9.03465,127506.52600146,0
+BUI.US,D,20121026,000000,9.04182,9.10664,9.02987,9.10664,43255.521415204,0
+BUI.US,D,20121031,000000,9.0636,9.22139,9.0636,9.20131,178365.2302186,0
+BUI.US,D,20121101,000000,9.25389,9.26441,9.208,9.26441,60955.145313437,0
+BUI.US,D,20121102,000000,9.2587,9.2692,9.23477,9.26441,38107.947034023,0
+BUI.US,D,20121105,000000,9.26441,9.26441,9.16879,9.18984,85430.700624849,0
+BUI.US,D,20121106,000000,9.16879,9.1793,9.11716,9.1229,60040.044219667,0
+BUI.US,D,20121107,000000,9.0484,9.11716,9.02517,9.05796,130468.31605581,0
+BUI.US,D,20121108,000000,9.10664,9.11716,8.99581,9.09038,139135.10778617,0
+BUI.US,D,20121109,000000,9.01476,9.0484,8.95174,9.02517,90163.080566913,0
+BUI.US,D,20121112,000000,8.98282,9.26441,8.97728,9.07605,65520.192484069,0
+BUI.US,D,20121113,000000,9.05511,9.05511,8.87802,8.88836,294747.26440928,0
+BUI.US,D,20121114,000000,8.88836,8.88836,8.63775,8.63775,189490.7678592,0
+BUI.US,D,20121115,000000,8.63775,8.82046,8.30003,8.55963,304404.45698056,0
+BUI.US,D,20121116,000000,8.58026,8.84781,8.45633,8.68506,205793.16311599,0
+BUI.US,D,20121119,000000,8.73162,8.93108,8.73162,8.78431,121809.89096401,0
+BUI.US,D,20121120,000000,8.88281,8.92642,8.73994,8.8939,155623.66075115,0
+BUI.US,D,20121121,000000,8.87802,8.90144,8.7279,8.78431,101581.45055751,0
+BUI.US,D,20121123,000000,8.76384,8.84781,8.74455,8.79463,38118.405332237,0
+BUI.US,D,20121126,000000,8.75937,8.8939,8.75937,8.79915,158563.48837926,0
+BUI.US,D,20121127,000000,8.77333,8.84781,8.73994,8.79463,211285.86133823,0
+BUI.US,D,20121128,000000,8.754,8.8958,8.754,8.77867,202488.34088019,0
+BUI.US,D,20121129,000000,8.79915,8.9068,8.78718,8.8958,185865.92169805,0
+BUI.US,D,20121130,000000,8.96685,9.00243,8.91712,8.93108,168624.3712616,0
+BUI.US,D,20121203,000000,8.87802,8.97057,8.82447,8.90144,103796.51811935,0
+BUI.US,D,20121204,000000,8.94514,8.98567,8.77333,8.94984,146713.1906724,0
+BUI.US,D,20121205,000000,8.99581,8.99581,8.82046,8.82046,194905.02884485,0
+BUI.US,D,20121206,000000,8.80373,8.92642,8.80373,8.8431,151482.17465821,0
+BUI.US,D,20121207,000000,8.8329,8.88836,8.77333,8.77333,215474.40977314,0
+BUI.US,D,20121210,000000,8.78431,8.82447,8.77867,8.78718,257751.03447547,0
+BUI.US,D,20121211,000000,8.78718,8.8939,8.78718,8.80373,230643.12550345,0
+BUI.US,D,20121212,000000,8.80755,8.8329,8.76384,8.77867,498725.91278504,0
+BUI.US,D,20121213,000000,8.754,8.83022,8.754,8.76854,207736.31492424,0
+BUI.US,D,20121214,000000,8.76854,8.85699,8.754,8.79915,146362.83768221,0
+BUI.US,D,20121217,000000,8.77867,8.82447,8.74827,8.77333,238573.65303952,0
+BUI.US,D,20121218,000000,8.77333,8.85143,8.76854,8.83022,252539.66447518,0
+BUI.US,D,20121219,000000,8.80755,8.87343,8.79915,8.80373,237415.91942717,0
+BUI.US,D,20121220,000000,8.80373,8.81501,8.77333,8.77333,196440.30702274,0
+BUI.US,D,20121221,000000,8.75937,8.77867,8.74827,8.76854,150910.10574587,0
+BUI.US,D,20121224,000000,8.75937,8.79915,8.71623,8.73162,90223.738696558,0
+BUI.US,D,20121226,000000,8.74455,8.81501,8.7345,8.73994,115166.77993815,0
+BUI.US,D,20121227,000000,8.7345,8.82447,8.69529,8.82447,220765.26283985,0
+BUI.US,D,20121228,000000,8.82046,8.82046,8.74455,8.74455,194021.30264572,0
+BUI.US,D,20121231,000000,8.73162,8.83022,8.73162,8.82447,231087.60317757,0
+BUI.US,D,20130102,000000,8.8958,8.98196,8.8958,8.97057,129987.23433794,0
+BUI.US,D,20130103,000000,9.01476,9.06456,8.98567,9.04182,147338.59690563,0
+BUI.US,D,20130104,000000,9.09709,9.16019,9.0923,9.09709,152339.7551118,0
+BUI.US,D,20130107,000000,9.21947,9.21947,9.12387,9.20609,177942.71497075,0
+BUI.US,D,20130108,000000,9.23477,9.23477,9.15444,9.22998,103105.22460737,0
+BUI.US,D,20130109,000000,9.27301,9.27301,9.04556,9.05894,584244.46311489,0
+BUI.US,D,20130110,000000,9.14584,9.22521,9.12387,9.16498,115729.43638211,0
+BUI.US,D,20130111,000000,9.19844,9.22998,9.16019,9.18219,98453.373561554,0
+BUI.US,D,20130114,000000,9.19844,9.22521,9.16498,9.16498,126928.18211019,0
+BUI.US,D,20130115,000000,9.16498,9.20992,9.16019,9.16498,111827.44531827,0
+BUI.US,D,20130116,000000,9.19269,9.20609,9.10187,9.11334,128194.68202396,0
+BUI.US,D,20130117,000000,9.17357,9.20609,9.13533,9.18886,122891.27899939,0
+BUI.US,D,20130118,000000,9.21947,9.23477,9.14202,9.18886,287843.74175789,0
+BUI.US,D,20130122,000000,9.21947,9.35238,9.2147,9.33516,308883.74610584,0
+BUI.US,D,20130123,000000,9.33516,9.3782,9.31413,9.3782,165444.00277458,0
+BUI.US,D,20130124,000000,9.38968,9.48243,9.3782,9.45757,219110.76006233,0
+BUI.US,D,20130125,000000,9.45757,9.4939,9.34855,9.47668,149932.25486283,0
+BUI.US,D,20130128,000000,9.50442,9.50442,9.43366,9.47668,77297.282103426,0
+BUI.US,D,20130129,000000,9.46712,9.54173,9.43938,9.51493,109662.57758786,0
+BUI.US,D,20130130,000000,9.55317,9.55317,9.4939,9.50059,138474.14333901,0
+BUI.US,D,20130131,000000,9.54554,9.54554,9.46998,9.50059,218861.85256483,0
+BUI.US,D,20130201,000000,9.56751,9.60577,9.52067,9.54173,158813.44170657,0
+BUI.US,D,20130204,000000,9.59048,9.60289,9.52067,9.57326,201747.8933666,0
+BUI.US,D,20130205,000000,9.61816,9.67167,9.58474,9.65077,251981.19135052,0
+BUI.US,D,20130206,000000,9.62393,9.63825,9.60289,9.63825,118159.94488714,0
+BUI.US,D,20130207,000000,9.68232,9.68232,9.58474,9.59813,131520.42085619,0
+BUI.US,D,20130208,000000,9.65548,9.66605,9.61816,9.63355,97328.060673672,0
+BUI.US,D,20130211,000000,9.67749,9.74059,9.61816,9.62393,142569.61291981,0
+BUI.US,D,20130212,000000,9.64307,9.68232,9.61816,9.68232,117927.77066678,0
+BUI.US,D,20130213,000000,9.71385,9.71385,9.64691,9.68794,111924.70749165,0
+BUI.US,D,20130214,000000,9.75597,9.75597,9.59048,9.61816,129569.94823919,0
+BUI.US,D,20130215,000000,9.64691,9.70997,9.62393,9.64691,109185.6791893,0
+BUI.US,D,20130219,000000,9.70708,9.73105,9.67845,9.73105,130711.9944042,0
+BUI.US,D,20130220,000000,9.69276,9.72623,9.60577,9.64691,126390.62558196,0
+BUI.US,D,20130221,000000,9.67267,9.67267,9.49867,9.51493,101764.47077627,0
+BUI.US,D,20130222,000000,9.5245,9.57804,9.50346,9.50346,85101.264231091,0
+BUI.US,D,20130225,000000,9.55892,9.57229,9.4853,9.49198,113238.26974741,0
+BUI.US,D,20130226,000000,9.51493,9.53024,9.46807,9.5178,99193.82107514,0
+BUI.US,D,20130227,000000,9.54649,9.70708,9.54554,9.65548,169236.18170715,0
+BUI.US,D,20130228,000000,9.68794,9.70708,9.63441,9.65162,104611.21955025,0
+BUI.US,D,20130301,000000,9.64307,9.67845,9.54649,9.5943,86310.243504689,0
+BUI.US,D,20130304,000000,9.59716,9.77684,9.59048,9.72623,108474.5149107,0
+BUI.US,D,20130305,000000,9.70997,9.88119,9.6976,9.79503,183282.72203908,0
+BUI.US,D,20130306,000000,9.76832,9.82093,9.70234,9.75597,105312.97136046,0
+BUI.US,D,20130307,000000,9.78945,9.82562,9.70234,9.72051,107256.1231687,0
+BUI.US,D,20130308,000000,9.84012,9.84012,9.71385,9.74827,87811.009298471,0
+BUI.US,D,20130311,000000,9.79503,9.84671,9.72051,9.77318,64967.994338342,0
+BUI.US,D,20130312,000000,9.81516,9.84671,9.75597,9.79503,101649.42949591,0
+BUI.US,D,20130313,000000,9.74827,9.84671,9.74341,9.81038,121995.0028424,0
+BUI.US,D,20130314,000000,9.87638,9.87638,9.66221,9.68794,148896.88333958,0
+BUI.US,D,20130315,000000,9.74341,9.78945,9.65548,9.74827,69169.092731111,0
+BUI.US,D,20130318,000000,9.72623,9.75597,9.59716,9.62969,67703.885151258,0
+BUI.US,D,20130319,000000,9.60195,9.69276,9.60195,9.65162,68105.483802696,0
+BUI.US,D,20130320,000000,9.73105,9.79982,9.64691,9.78652,34329.363889122,0
+BUI.US,D,20130321,000000,9.81038,9.81038,9.70234,9.7368,100895.38619465,0
+BUI.US,D,20130322,000000,9.76063,9.77318,9.64691,9.66701,96688.012822946,0
+BUI.US,D,20130325,000000,9.6976,9.6976,9.62393,9.63441,88483.477873663,0
+BUI.US,D,20130326,000000,9.69276,9.6976,9.62393,9.66221,86848.845862734,0
+BUI.US,D,20130327,000000,9.70997,9.79503,9.67845,9.78172,115085.2052121,0
+BUI.US,D,20130328,000000,9.84671,9.84671,9.76063,9.83618,103549.70228148,0
+BUI.US,D,20130401,000000,9.78945,9.83618,9.70708,9.75597,47768.277094763,0
+BUI.US,D,20130402,000000,9.84012,9.85241,9.77684,9.84012,82433.352356571,0
+BUI.US,D,20130403,000000,9.85732,9.85732,9.6976,9.6976,100313.90481391,0
+BUI.US,D,20130404,000000,9.77684,9.78652,9.67267,9.70997,113283.24042973,0
+BUI.US,D,20130405,000000,9.78945,9.82562,9.68794,9.70997,120116.69248309,0
+BUI.US,D,20130408,000000,9.79982,9.84671,9.70234,9.79503,99758.569178723,0
+BUI.US,D,20130409,000000,9.79982,10.0247,9.76063,9.90316,240829.50796439,0
+BUI.US,D,20130410,000000,9.9853,9.9853,9.8639,9.88119,104189.7501322,0
+BUI.US,D,20130411,000000,9.84012,9.96999,9.84012,9.91364,94046.246693961,0
+BUI.US,D,20130412,000000,9.91364,9.9261,9.77684,9.88787,159257.91938069,0
+BUI.US,D,20130415,000000,9.90316,9.90316,9.6976,9.70997,135603.34047912,0
+BUI.US,D,20130416,000000,9.76063,9.79982,9.70708,9.78945,71322.456333478,0
+BUI.US,D,20130417,000000,9.81038,9.85241,9.72623,9.84012,107442.28087691,0
+BUI.US,D,20130418,000000,9.85241,9.85241,9.73105,9.76063,79644.124222761,0
+BUI.US,D,20130419,000000,9.79982,9.84671,9.79982,9.84671,73719.498284243,0
+BUI.US,D,20130422,000000,9.8984,9.97595,9.85241,9.85241,102835.40051343,0
+BUI.US,D,20130423,000000,9.88119,9.949,9.78172,9.83236,179561.65953436,0
+BUI.US,D,20130424,000000,9.8984,9.949,9.85732,9.89168,71914.396012417,0
+BUI.US,D,20130425,000000,9.95577,9.97595,9.84671,9.8639,194691.67956127,0
+BUI.US,D,20130426,000000,9.88787,9.92125,9.8639,9.88119,54968.815415452,0
+BUI.US,D,20130429,000000,9.96999,10.0103,9.89168,9.90316,89108.88410689,0
+BUI.US,D,20130430,000000,9.96999,9.97595,9.90316,9.949,120101.00503575,0
+BUI.US,D,20130501,000000,10.0217,10.0217,9.95179,9.97595,79111.796843643,0
+BUI.US,D,20130502,000000,9.97595,10.0304,9.91364,10.0045,96204.839445434,0
+BUI.US,D,20130503,000000,9.98152,10.0247,9.9261,10.0045,77588.022793789,0
+BUI.US,D,20130506,000000,10.0304,10.0304,9.97595,10.0247,78192.512430588,0
+BUI.US,D,20130507,000000,10.0512,10.0512,9.99773,9.99773,100594.18720607,0
+BUI.US,D,20130508,000000,10.0419,10.0467,9.90898,10.0467,98680.318632806,0
+BUI.US,D,20130509,000000,10.0512,10.0512,9.99773,10.0247,266422.00952511,0
+BUI.US,D,20130510,000000,10.0512,10.0512,9.949,10.0304,87286.002728103,0
+BUI.US,D,20130513,000000,10.0963,10.0963,10.0257,10.0494,72112.057848673,0
+BUI.US,D,20130514,000000,10.1326,10.1402,9.9347,9.98152,90809.403396569,0
+BUI.US,D,20130515,000000,9.98152,10.0257,9.9433,10.0113,91948.312072129,0
+BUI.US,D,20130516,000000,10.0321,10.0321,9.97098,9.98729,52962.913817908,0
+BUI.US,D,20130517,000000,10.0522,10.0522,9.88493,10.0113,101596.09217501,0
+BUI.US,D,20130520,000000,10.0113,10.0522,9.91848,9.91848,146353.42521383,0
+BUI.US,D,20130521,000000,9.9853,10.1174,9.88493,9.91462,203197.41349913,0
+BUI.US,D,20130522,000000,9.949,10.1087,9.91848,9.97098,163808.32493383,0
+BUI.US,D,20130523,000000,9.97098,9.97098,9.75012,9.85633,149519.15208335,0
+BUI.US,D,20130524,000000,9.86773,9.87824,9.81234,9.87824,40788.408866401,0
+BUI.US,D,20130528,000000,9.907,9.96253,9.78358,9.81234,102765.3299154,0
+BUI.US,D,20130529,000000,9.81799,9.82386,9.70234,9.74439,104937.51845456,0
+BUI.US,D,20130530,000000,9.79131,9.80177,9.59716,9.64307,134823.15143234,0
+BUI.US,D,20130531,000000,9.78554,9.85437,9.622,9.65077,139756.33070011,0
+BUI.US,D,20130603,000000,9.60098,9.68889,9.45374,9.52545,148223.36893458,0
+BUI.US,D,20130604,000000,9.64595,9.65548,9.29214,9.33996,218894.27328928,0
+BUI.US,D,20130605,000000,9.28258,9.48052,9.28258,9.32369,130487.14099259,0
+BUI.US,D,20130606,000000,9.36482,9.45374,9.33996,9.426,75564.342089282,0
+BUI.US,D,20130607,000000,9.40783,9.57038,9.40783,9.53215,97856.204733505,0
+BUI.US,D,20130610,000000,9.60098,9.62297,9.53215,9.58188,121329.85507597,0
+BUI.US,D,20130611,000000,9.49964,9.5484,9.43557,9.43557,75109.406116952,0
+BUI.US,D,20130612,000000,9.44609,9.46616,9.31221,9.32942,101359.73463537,0
+BUI.US,D,20130613,000000,9.3715,9.43557,9.16209,9.42408,117238.56881444,0
+BUI.US,D,20130614,000000,9.448,9.48052,9.39541,9.42408,85287.421939311,0
+BUI.US,D,20130617,000000,9.46616,9.59238,9.43557,9.47668,160571.48163644,0
+BUI.US,D,20130618,000000,9.47668,9.58188,9.45374,9.53692,117237.52298462,0
+BUI.US,D,20130619,000000,9.58858,9.58858,9.43079,9.46616,91818.629174269,0
+BUI.US,D,20130620,000000,9.40498,9.43557,8.95939,9.08464,213566.81617881,0
+BUI.US,D,20130621,000000,9.06648,9.08464,8.88462,8.92926,148770.33793119,0
+BUI.US,D,20130624,000000,8.86874,8.94514,8.7172,8.91426,98118.708018689,0
+BUI.US,D,20130625,000000,9.01093,9.11907,8.75018,9.11334,205461.63506258,0
+BUI.US,D,20130626,000000,9.07222,9.2386,9.07222,9.22521,55880.779019758,0
+BUI.US,D,20130627,000000,9.2386,9.36005,9.21373,9.29214,99477.240956754,0
+BUI.US,D,20130628,000000,9.31796,9.39541,9.25389,9.26441,51175.59065305,0
+BUI.US,D,20130701,000000,9.26346,9.32942,9.2386,9.28831,122348.49332205,0
+BUI.US,D,20130702,000000,9.28831,9.28831,9.20894,9.24433,115521.31624763,0
+BUI.US,D,20130703,000000,9.03646,9.14202,9.03273,9.04182,217324.48272728,0
+BUI.US,D,20130705,000000,9.00434,9.08178,8.97057,9.07222,75252.684802489,0
+BUI.US,D,20130708,000000,9.18028,9.19078,9.01657,9.06276,115715.84059442,0
+BUI.US,D,20130709,000000,9.04182,9.13724,9.04182,9.13724,59201.288702863,0
+BUI.US,D,20130710,000000,9.0923,9.2587,9.0923,9.22905,60434.322062353,0
+BUI.US,D,20130711,000000,9.24433,9.33421,9.19078,9.32942,78984.205605425,0
+BUI.US,D,20130712,000000,9.30839,9.39541,9.20418,9.3715,65811.979004254,0
+BUI.US,D,20130715,000000,9.36482,9.43557,9.34761,9.42408,121871.59492347,0
+BUI.US,D,20130716,000000,9.40783,9.40783,9.33996,9.35143,74725.586572479,0
+BUI.US,D,20130717,000000,9.35429,9.40498,9.29597,9.32369,120501.55785739,0
+BUI.US,D,20130718,000000,9.29597,9.40498,9.29597,9.33996,124381.58649495,0
+BUI.US,D,20130719,000000,9.38968,9.38968,9.28258,9.31796,61828.413214347,0
+BUI.US,D,20130722,000000,9.28831,9.36005,9.27015,9.28258,94100.629844675,0
+BUI.US,D,20130723,000000,9.33421,9.42408,9.21373,9.35143,83456.173921948,0
+BUI.US,D,20130724,000000,9.31796,9.3715,9.24433,9.27015,139991.64240994,0
+BUI.US,D,20130725,000000,9.32942,9.35429,9.18028,9.26346,87942.783855972,0
+BUI.US,D,20130726,000000,9.30839,9.3782,9.22521,9.26346,101068.993945,0
+BUI.US,D,20130729,000000,9.2386,9.30075,9.2386,9.27015,56923.471351742,0
+BUI.US,D,20130730,000000,9.27399,9.3715,9.24433,9.28831,69412.771079509,0
+BUI.US,D,20130731,000000,9.24433,9.29214,9.13724,9.20894,152123.26833877,0
+BUI.US,D,20130801,000000,9.20894,9.32369,9.13153,9.28831,106844.06621905,0
+BUI.US,D,20130802,000000,9.26346,9.33996,9.25389,9.27399,70863.337041861,0
+BUI.US,D,20130805,000000,9.30839,9.31796,9.15159,9.16209,56184.069667977,0
+BUI.US,D,20130806,000000,9.11907,9.28258,9.06276,9.24912,99193.82107514,0
+BUI.US,D,20130807,000000,9.21755,9.2587,9.17454,9.22905,60181.231245563,0
+BUI.US,D,20130808,000000,9.22521,9.28831,9.14681,9.26346,82929.075691938,0
+BUI.US,D,20130809,000000,9.24912,9.27015,9.18028,9.27015,57464.165369433,0
+BUI.US,D,20130812,000000,9.22905,9.26346,9.22905,9.2386,135656.67780002,0
+BUI.US,D,20130813,000000,9.2147,9.28449,9.2147,9.24051,62796.85162901,0
+BUI.US,D,20130814,000000,9.13153,9.20992,9.1009,9.16689,120621.82828684,0
+BUI.US,D,20130815,000000,9.14202,9.14202,8.99297,9.06553,88408.178126518,0
+BUI.US,D,20130816,000000,8.98282,9.10759,8.94514,8.95556,113582.34775865,0
+BUI.US,D,20130819,000000,8.86779,8.89762,8.79654,8.83108,161288.92089397,0
+BUI.US,D,20130820,000000,8.74731,9.01753,8.74263,8.98759,157062.72258548,0
+BUI.US,D,20130821,000000,8.90432,8.99773,8.8047,8.83652,73735.185731565,0
+BUI.US,D,20130822,000000,8.85143,8.97823,8.80096,8.88376,68074.108908054,0
+BUI.US,D,20130823,000000,8.84684,8.94514,8.81041,8.90432,118867.97167628,0
+BUI.US,D,20130826,000000,8.89762,8.92926,8.8283,8.8283,99158.26286121,0
+BUI.US,D,20130827,000000,8.84129,8.89017,8.80096,8.80096,116714.6080739,0
+BUI.US,D,20130828,000000,8.8047,8.87343,8.78431,8.83108,79779.036269727,0
+BUI.US,D,20130829,000000,8.77333,8.92926,8.76854,8.92926,133064.06567265,0
+BUI.US,D,20130830,000000,8.96782,8.99773,8.88376,8.98282,145342.10777647,0
+BUI.US,D,20130903,000000,8.99773,8.99773,8.84684,8.87343,88318.236761875,0
+BUI.US,D,20130904,000000,8.81041,8.96782,8.81041,8.96782,78706.01487292,0
+BUI.US,D,20130905,000000,8.98282,9.04556,8.85143,9.04556,116840.10765247,0
+BUI.US,D,20130906,000000,9.00711,9.13533,8.94342,9.13153,58644.907237851,0
+BUI.US,D,20130909,000000,9.0836,9.2147,8.94514,9.06553,78025.179659156,0
+BUI.US,D,20130910,000000,9.04556,9.11239,8.94984,9.02796,83599.452607488,0
+BUI.US,D,20130911,000000,9.03465,9.06085,8.96782,9.03465,118099.28675751,0
+BUI.US,D,20130912,000000,8.99297,9.06553,8.94984,8.98282,54169.801431863,0
+BUI.US,D,20130913,000000,8.94342,9.11813,8.93778,9.07509,77694.697435576,0
+BUI.US,D,20130916,000000,9.14202,9.20513,8.99773,9.06839,119917.98481703,0
+BUI.US,D,20130917,000000,9.05511,9.15636,9.02796,9.11239,72165.395169567,0
+BUI.US,D,20130918,000000,9.15636,9.26346,8.99773,9.19174,67483.215058931,0
+BUI.US,D,20130919,000000,9.24051,9.26729,9.16115,9.21947,147045.76455561,0
+BUI.US,D,20130920,000000,9.24528,9.24528,9.2147,9.23573,57274.870171751,0
+BUI.US,D,20130923,000000,9.26729,9.26729,9.16115,9.2558,104396.82443685,0
+BUI.US,D,20130924,000000,9.26346,9.26729,9.20513,9.24528,126096.74740215,0
+BUI.US,D,20130925,000000,9.25963,9.26346,9.2147,9.25104,90669.262200496,0
+BUI.US,D,20130926,000000,9.2147,9.26729,9.14202,9.16689,103987.90497666,0
+BUI.US,D,20130927,000000,9.16689,9.24528,9.08944,9.15636,104249.36243204,0
+BUI.US,D,20130930,000000,9.14202,9.18028,9.0836,9.11239,70457.555071138,0
+BUI.US,D,20131001,000000,9.15636,9.19174,9.04556,9.11239,192326.01250514,0
+BUI.US,D,20131002,000000,8.97155,9.11813,8.96121,9.09517,159194.12376159,0
+BUI.US,D,20131003,000000,9.04556,9.18696,9.04556,9.08944,120116.69248309,0
+BUI.US,D,20131004,000000,9.11239,9.19174,9.05032,9.19174,59837.153234305,0
+BUI.US,D,20131007,000000,9.18028,9.18028,9.06085,9.13153,77699.926584686,0
+BUI.US,D,20131008,000000,9.07987,9.11813,9.07509,9.11813,123567.93089387,0
+BUI.US,D,20131009,000000,9.0836,9.11239,9.01284,9.09517,130636.69465706,0
+BUI.US,D,20131010,000000,9.1009,9.18696,9.08944,9.18696,108822.77624124,0
+BUI.US,D,20131011,000000,9.20992,9.24528,9.18028,9.24528,92709.676182146,0
+BUI.US,D,20131014,000000,9.22521,9.22521,9.14681,9.18696,109895.79763805,0
+BUI.US,D,20131015,000000,9.19174,9.19174,9.08944,9.18028,130870.96053706,0
+BUI.US,D,20131016,000000,9.17454,9.24051,9.14681,9.21947,80927.357413681,0
+BUI.US,D,20131017,000000,9.23573,9.35047,9.20992,9.35047,71784.713114559,0
+BUI.US,D,20131018,000000,9.39924,9.39924,9.33804,9.38394,90245.701122807,0
+BUI.US,D,20131021,000000,9.37724,9.43557,9.37724,9.43557,76545.330461802,0
+BUI.US,D,20131022,000000,9.50154,9.56751,9.46712,9.56751,121143.69736775,0
+BUI.US,D,20131023,000000,9.56751,9.56751,9.48243,9.52832,100129.83876534,0
+BUI.US,D,20131024,000000,9.53501,9.54649,9.49484,9.54554,66995.858362136,0
+BUI.US,D,20131025,000000,9.52259,9.58566,9.52259,9.58566,50555.41356893,0
+BUI.US,D,20131028,000000,9.56751,9.59907,9.53501,9.55987,65397.830394958,0
+BUI.US,D,20131029,000000,9.56751,9.56751,9.53501,9.55987,50788.633619113,0
+BUI.US,D,20131030,000000,9.54649,9.55987,9.48913,9.51684,101772.83741484,0
+BUI.US,D,20131031,000000,9.54649,9.60289,9.48243,9.59048,167917.39030233,0
+BUI.US,D,20131101,000000,9.64595,9.64595,9.52832,9.54649,62147.39130989,0
+BUI.US,D,20131104,000000,9.59525,9.59525,9.51684,9.54649,73715.314964957,0
+BUI.US,D,20131105,000000,9.54554,9.54554,9.50154,9.51684,54341.317522583,0
+BUI.US,D,20131106,000000,9.48913,9.55987,9.48913,9.55987,73737.277391207,0
+BUI.US,D,20131107,000000,9.65077,9.65077,9.44896,9.48243,88989.659507245,0
+BUI.US,D,20131108,000000,9.45469,9.50154,9.43557,9.44896,94170.700442711,0
+BUI.US,D,20131111,000000,9.426,9.50537,9.42408,9.46712,66403.918683195,0
+BUI.US,D,20131112,000000,9.44896,9.44896,9.39446,9.426,68183.921039304,0
+BUI.US,D,20131113,000000,9.46807,9.49964,9.44609,9.46425,113348.08187864,0
+BUI.US,D,20131114,000000,9.59048,9.59048,9.39924,9.44609,128192.59036432,0
+BUI.US,D,20131115,000000,9.59907,9.59907,9.43174,9.49964,103764.09739487,0
+BUI.US,D,20131118,000000,9.5092,9.52545,9.41931,9.46425,108332.28205497,0
+BUI.US,D,20131119,000000,9.49964,9.49964,9.3629,9.43174,139094.32042313,0
+BUI.US,D,20131120,000000,9.4786,9.5092,9.35813,9.40498,111436.30496505,0
+BUI.US,D,20131121,000000,9.4585,9.4585,9.35813,9.37724,111198.90159558,0
+BUI.US,D,20131122,000000,9.3629,9.43174,9.34474,9.37724,55587.946669751,0
+BUI.US,D,20131125,000000,9.35047,9.43174,9.32657,9.38968,117116.20672534,0
+BUI.US,D,20131126,000000,9.34474,9.35047,9.23764,9.28258,107571.96377479,0
+BUI.US,D,20131127,000000,9.29405,9.33708,9.28928,9.31413,65982.449265149,0
+BUI.US,D,20131129,000000,9.42408,9.4853,9.33708,9.35335,48942.743984252,0
+BUI.US,D,20131202,000000,9.33232,9.3715,9.27015,9.30266,113833.34691582,0
+BUI.US,D,20131203,000000,9.27492,9.33708,9.25389,9.27492,102454.71845843,0
+BUI.US,D,20131204,000000,9.19365,9.32657,9.19365,9.27492,117809.59189696,0
+BUI.US,D,20131205,000000,9.29691,9.31413,9.19365,9.22329,138515.97653187,0
+BUI.US,D,20131206,000000,9.23382,9.27492,9.22713,9.27492,110383.15433485,0
+BUI.US,D,20131209,000000,9.26537,9.27015,9.19365,9.21662,108111.61196266,0
+BUI.US,D,20131210,000000,9.23382,9.23764,9.17166,9.20034,170821.65971649,0
+BUI.US,D,20131211,000000,9.208,9.208,9.1009,9.11907,143669.82589198,0
+BUI.US,D,20131212,000000,9.05988,9.10759,9.0484,9.07987,147236.10558312,0
+BUI.US,D,20131213,000000,9.07987,9.10759,9.01093,9.06553,137074.82303792,0
+BUI.US,D,20131216,000000,9.06839,9.16689,9.06839,9.16689,111247.00976736,0
+BUI.US,D,20131217,000000,9.208,9.208,9.14202,9.16689,215808.02948619,0
+BUI.US,D,20131218,000000,9.13629,9.2472,9.13629,9.2472,145485.38646201,0
+BUI.US,D,20131219,000000,9.18886,9.24433,9.18219,9.23382,213459.0957072,0
+BUI.US,D,20131220,000000,9.24433,9.27492,9.22329,9.26346,258177.73304262,0
+BUI.US,D,20131223,000000,9.32657,9.40498,9.28258,9.33232,186140.97494109,0
+BUI.US,D,20131224,000000,9.39541,9.39924,9.35335,9.38394,117634.93831678,0
+BUI.US,D,20131226,000000,9.42791,9.4585,9.3715,9.42408,106005.31070224,0
+BUI.US,D,20131227,000000,9.40498,9.45088,9.40498,9.43174,152522.77533057,0
+BUI.US,D,20131230,000000,9.47287,9.47287,9.43748,9.44322,92428.347960176,0
+BUI.US,D,20131231,000000,9.49198,9.52545,9.44322,9.52545,139669.52682493,0
+BUI.US,D,20140102,000000,9.54265,9.54554,9.45088,9.4585,112449.71406203,0
+BUI.US,D,20140103,000000,9.4853,9.52067,9.42408,9.4786,186661.79819218,0
+BUI.US,D,20140106,000000,9.46425,9.59907,9.45088,9.57229,129517.6567481,0
+BUI.US,D,20140107,000000,9.60672,9.65077,9.60672,9.65077,83930.980660887,0
+BUI.US,D,20140108,000000,9.65548,9.66221,9.59525,9.61343,50198.785599814,0
+BUI.US,D,20140109,000000,9.622,9.63258,9.57229,9.60672,61432.043712018,0
+BUI.US,D,20140110,000000,9.60289,9.65548,9.52545,9.63258,138569.31385277,0
+BUI.US,D,20140113,000000,9.59048,9.63825,9.57229,9.59525,54089.272535612,0
+BUI.US,D,20140114,000000,9.58474,9.64595,9.56656,9.59048,65275.468305849,0
+BUI.US,D,20140115,000000,9.62969,9.62969,9.58474,9.59525,56026.149364939,0
+BUI.US,D,20140116,000000,9.622,9.64595,9.57229,9.622,73859.639480316,0
+BUI.US,D,20140117,000000,9.63825,9.66221,9.59048,9.59048,58638.632258922,0
+BUI.US,D,20140121,000000,9.58474,9.70902,9.58474,9.67361,84853.402563407,0
+BUI.US,D,20140122,000000,9.65548,9.68889,9.65548,9.68415,92205.586208206,0
+BUI.US,D,20140123,000000,9.65548,9.68415,9.60672,9.64595,118309.49855161,0
+BUI.US,D,20140124,000000,9.59907,9.67361,9.59525,9.61343,48385.316689419,0
+BUI.US,D,20140127,000000,9.63258,9.67943,9.54934,9.57229,80824.866091179,0
+BUI.US,D,20140128,000000,9.54934,9.63825,9.54934,9.63258,96857.43725402,0
+BUI.US,D,20140129,000000,9.622,9.622,9.54934,9.57229,64660.520370836,0
+BUI.US,D,20140130,000000,9.58474,9.67943,9.57229,9.67361,86192.064734866,0
+BUI.US,D,20140131,000000,9.62874,9.71191,9.59907,9.66701,122319.21008706,0
+BUI.US,D,20140203,000000,9.66221,9.7004,9.59907,9.62969,193423.08798784,0
+BUI.US,D,20140204,000000,9.65077,9.71191,9.622,9.67361,93142.649728227,0
+BUI.US,D,20140205,000000,9.6947,9.71763,9.65548,9.71763,36865.50120614,0
+BUI.US,D,20140206,000000,9.71763,9.87157,9.70902,9.85829,183839.10350407,0
+BUI.US,D,20140207,000000,9.87157,9.91166,9.86576,9.89544,79032.313777212,0
+BUI.US,D,20140210,000000,9.85829,9.93658,9.85829,9.92125,116736.57050017,0
+BUI.US,D,20140211,000000,9.91462,10.0313,9.87157,10.0158,144714.6098836,0
+BUI.US,D,20140212,000000,9.99773,10.0541,9.99773,10.0055,121942.71135134,0
+BUI.US,D,20140213,000000,9.99773,10.034,9.99773,10.034,147739.14972723,0
+BUI.US,D,20140214,000000,10.034,10.0963,10.0275,10.0541,70437.684304532,0
+BUI.US,D,20140218,000000,10.0167,10.123,10.0167,10.123,80432.679908136,0
+BUI.US,D,20140219,000000,10.0781,10.2006,10.0512,10.0781,126019.35599536,0
+BUI.US,D,20140220,000000,10.1346,10.1804,10.0685,10.1527,138044.30728239,0
+BUI.US,D,20140221,000000,10.1919,10.2006,10.1384,10.1594,101919.25358984,0
+BUI.US,D,20140224,000000,10.2006,10.2329,10.1594,10.2148,107058.46133245,0
+BUI.US,D,20140225,000000,10.2006,10.2226,10.0781,10.1594,123189.3404985,0
+BUI.US,D,20140226,000000,10.1661,10.1661,10.0963,10.1661,66436.33940766,0
+BUI.US,D,20140227,000000,10.1698,10.2226,10.1346,10.2226,54234.642880794,0
+BUI.US,D,20140228,000000,10.2226,10.258,10.1384,10.1919,146239.42976327,0
+BUI.US,D,20140303,000000,10.1919,10.2454,10.123,10.2454,116237.70967531,0
+BUI.US,D,20140304,000000,10.2454,10.3267,10.2454,10.3267,89807.49842762,0
+BUI.US,D,20140305,000000,10.3267,10.3305,10.258,10.2644,101148.47701144,0
+BUI.US,D,20140306,000000,10.2772,10.3305,10.2329,10.2511,102888.73783433,0
+BUI.US,D,20140307,000000,10.2511,10.2953,10.1804,10.2329,74560.345460689,0
+BUI.US,D,20140310,000000,10.1661,10.2398,10.1193,10.2398,76683.379998235,0
+BUI.US,D,20140311,000000,10.2091,10.2398,10.187,10.2329,106086.88542831,0
+BUI.US,D,20140312,000000,10.2329,10.2703,10.2053,10.2644,93389.465566089,0
+BUI.US,D,20140313,000000,10.2703,10.2953,10.2006,10.2703,98696.00608013,0
+BUI.US,D,20140314,000000,10.1919,10.2511,10.1919,10.2454,64006.876732429,0
+BUI.US,D,20140317,000000,10.26,10.321,10.26,10.3152,47519.369597258,0
+BUI.US,D,20140318,000000,10.321,10.3526,10.3152,10.3496,85299.971897166,0
+BUI.US,D,20140319,000000,10.3152,10.3364,10.2148,10.2703,46636.689227954,0
+BUI.US,D,20140320,000000,10.2875,10.2875,10.1698,10.187,77813.922035223,0
+BUI.US,D,20140321,000000,10.2703,10.298,10.2398,10.258,72952.905025119,0
+BUI.US,D,20140324,000000,10.2826,10.2826,10.1594,10.2006,111677.8916538,0
+BUI.US,D,20140325,000000,10.2148,10.2644,10.1804,10.2053,86480.713765584,0
+BUI.US,D,20140326,000000,10.2148,10.2398,10.187,10.2006,126599.79154626,0
+BUI.US,D,20140327,000000,10.1804,10.3028,10.1804,10.3028,131230.72599564,0
+BUI.US,D,20140328,000000,10.2875,10.3364,10.2454,10.2703,154501.48535275,0
+BUI.US,D,20140331,000000,10.3028,10.3688,10.2703,10.3028,93653.014681094,0
+BUI.US,D,20140401,000000,10.3526,10.3526,10.2644,10.298,101614.9171118,0
+BUI.US,D,20140402,000000,10.3526,10.3526,10.2053,10.2953,145346.29109577,0
+BUI.US,D,20140403,000000,10.2398,10.3105,10.2398,10.3105,87018.270293811,0
+BUI.US,D,20140404,000000,10.3305,10.3305,10.2454,10.3152,65668.700318715,0
+BUI.US,D,20140407,000000,10.2644,10.3028,10.2091,10.2703,103315.43640149,0
+BUI.US,D,20140408,000000,10.2283,10.3305,10.2091,10.3305,73417.253465844,0
+BUI.US,D,20140409,000000,10.3267,10.3419,10.2826,10.3419,54279.613563117,0
+BUI.US,D,20140410,000000,10.3305,10.3938,10.2703,10.321,94687.340374509,0
+BUI.US,D,20140411,000000,10.26,10.3028,10.258,10.3028,40632.580223004,0
+BUI.US,D,20140414,000000,10.3639,10.3639,10.2875,10.3105,54081.951726861,0
+BUI.US,D,20140415,000000,10.298,10.3574,10.2511,10.3496,79405.67502347,0
+BUI.US,D,20140416,000000,10.3496,10.3639,10.3152,10.3639,30793.413262796,0
+BUI.US,D,20140417,000000,10.3639,10.4309,10.3639,10.3811,76893.591792345,0
+BUI.US,D,20140421,000000,10.4309,10.4309,10.3688,10.388,68738.210844672,0
+BUI.US,D,20140422,000000,10.4081,10.4203,10.388,10.4081,47019.462942604,0
+BUI.US,D,20140423,000000,10.4081,10.4375,10.388,10.4375,181892.81420636,0
+BUI.US,D,20140424,000000,10.4375,10.4415,10.4081,10.4375,112412.06418847,0
+BUI.US,D,20140425,000000,10.4415,10.451,10.4309,10.4482,62486.240172041,0
+BUI.US,D,20140428,000000,10.451,10.5953,10.4081,10.4482,101191.3560341,0
+BUI.US,D,20140429,000000,10.4482,10.4874,10.4482,10.4672,142332.20955033,0
+BUI.US,D,20140430,000000,10.4702,10.5332,10.4672,10.515,128002.24933683,0
+BUI.US,D,20140501,000000,10.5285,10.5391,10.476,10.5332,56299.110948338,0
+BUI.US,D,20140502,000000,10.5391,10.5429,10.4987,10.515,48460.616436565,0
+BUI.US,D,20140505,000000,10.5055,10.5429,10.4816,10.5429,118578.27681572,0
+BUI.US,D,20140506,000000,10.5429,10.5745,10.5285,10.5657,130916.97704922,0
+BUI.US,D,20140507,000000,10.5686,10.6596,10.5657,10.6527,162504.17514648,0
+BUI.US,D,20140508,000000,10.6527,10.6728,10.6021,10.6308,126354.02153822,0
+BUI.US,D,20140509,000000,10.6241,10.6241,10.5686,10.5953,80099.060195092,0
+BUI.US,D,20140512,000000,10.6929,10.7942,10.6596,10.7942,579503.71653426,0
+BUI.US,D,20140513,000000,10.8804,10.934,10.8096,10.8582,297143.26053023,0
+BUI.US,D,20140514,000000,10.934,10.934,10.8096,10.8402,239212.65506042,0
+BUI.US,D,20140515,000000,10.8804,10.8862,10.7971,10.8354,147540.44206117,0
+BUI.US,D,20140516,000000,10.8916,10.934,10.8516,10.8976,240321.23467117,0
+BUI.US,D,20140519,000000,10.9482,10.952,10.8096,10.8516,167669.52863462,0
+BUI.US,D,20140520,000000,10.846,10.846,10.7388,10.7512,132931.24528532,0
+BUI.US,D,20140521,000000,10.776,10.846,10.7388,10.846,137843.50795667,0
+BUI.US,D,20140522,000000,10.8582,10.8862,10.8335,10.8862,146546.90373078,0
+BUI.US,D,20140523,000000,10.9043,10.934,10.8862,10.934,81901.024977453,0
+BUI.US,D,20140527,000000,10.9837,10.9884,10.8727,10.9043,99219.966820677,0
+BUI.US,D,20140528,000000,10.9397,10.9933,10.8708,10.9397,143067.42791481,0
+BUI.US,D,20140529,000000,10.9722,10.9837,10.8708,10.934,181912.68497297,0
+BUI.US,D,20140530,000000,10.9482,10.9482,10.8259,10.8862,192393.99144354,0
+BUI.US,D,20140602,000000,10.9098,10.9397,10.8259,10.927,134896.35951982,0
+BUI.US,D,20140603,000000,10.934,10.9989,10.8804,10.9482,150217.76640409,0
+BUI.US,D,20140604,000000,10.9722,11.0115,10.8916,11.0115,301030.60997657,0
+BUI.US,D,20140605,000000,11.0219,11.1212,11.0115,11.1212,261438.6304259,0
+BUI.US,D,20140606,000000,11.0726,11.2934,11.0303,11.041,316148.08004563,0
+BUI.US,D,20140609,000000,11.1492,11.2457,11.0936,11.2457,300816.21486318,0
+BUI.US,D,20140610,000000,11.2934,11.344,11.2265,11.3402,230498.80098811,0
+BUI.US,D,20140611,000000,11.3814,11.4369,11.3711,11.3919,278442.77749287,0
+BUI.US,D,20140612,000000,11.4148,11.4493,11.3402,11.3711,253420.25318486,0
+BUI.US,D,20140613,000000,11.4062,11.4789,11.344,11.4198,205841.27128777,0
+BUI.US,D,20140616,000000,11.4253,11.4981,11.3873,11.4656,179398.51008219,0
+BUI.US,D,20140617,000000,11.4731,11.5258,11.4198,11.4656,182922.95658048,0
+BUI.US,D,20140618,000000,11.5258,11.5258,11.323,11.4311,231381.4813574,0
+BUI.US,D,20140619,000000,11.4962,11.565,11.4493,11.565,148427.30574976,0
+BUI.US,D,20140620,000000,11.5842,11.5994,11.4789,11.5172,152593.89175842,0
+BUI.US,D,20140623,000000,11.5325,11.5517,11.4597,11.4597,121172.98060275,0
+BUI.US,D,20140624,000000,11.4875,11.5066,11.455,11.4731,191272.86187494,0
+BUI.US,D,20140625,000000,11.5028,11.5717,11.4656,11.4981,187320.67097968,0
+BUI.US,D,20140626,000000,11.5172,11.5325,11.4493,11.5325,176090.55035695,0
+BUI.US,D,20140627,000000,11.565,11.6473,11.5382,11.5382,140942.30171763,0
+BUI.US,D,20140630,000000,11.5572,11.6654,11.5517,11.5945,134279.31992516,0
+BUI.US,D,20140701,000000,11.5945,11.6577,11.5325,11.5325,150550.34028731,0
+BUI.US,D,20140702,000000,11.588,11.5945,11.4445,11.5028,216772.28458158,0
+BUI.US,D,20140703,000000,11.5517,11.5572,11.3986,11.4198,113862.6301508,0
+BUI.US,D,20140707,000000,11.4597,11.4875,11.4062,11.4875,170802.83477969,0
+BUI.US,D,20140708,000000,11.4962,11.5172,11.3402,11.3814,172374.71700134,0
+BUI.US,D,20140709,000000,11.4044,11.4198,11.3297,11.3651,118855.42171842,0
+BUI.US,D,20140710,000000,11.3184,11.3986,11.2457,11.3873,142841.52867339,0
+BUI.US,D,20140711,000000,11.3873,11.3986,11.3651,11.3986,77892.359271831,0
+BUI.US,D,20140714,000000,11.4731,11.5124,11.3297,11.3919,137532.89649971,0
+BUI.US,D,20140715,000000,11.4493,11.4656,11.3919,11.4311,130687.94031831,0
+BUI.US,D,20140716,000000,11.4875,11.565,11.4044,11.565,153299.82688789,0
+BUI.US,D,20140717,000000,11.5572,11.5994,11.3593,11.4962,160682.33959751,0
+BUI.US,D,20140718,000000,11.5219,11.5219,11.3873,11.4597,109501.51979536,0
+BUI.US,D,20140721,000000,11.4962,11.4981,11.4597,11.4981,63808.169066353,0
+BUI.US,D,20140722,000000,11.5382,11.5945,11.5066,11.5258,99023.350814244,0
+BUI.US,D,20140723,000000,11.5325,11.5773,11.5172,11.5325,112234.27311881,0
+BUI.US,D,20140724,000000,11.5994,11.6156,11.5172,11.544,109068.54624928,0
+BUI.US,D,20140725,000000,11.544,11.5945,11.5382,11.5517,74538.383034438,0
+BUI.US,D,20140728,000000,11.5258,11.544,11.5066,11.5219,100936.17355768,0
+BUI.US,D,20140729,000000,11.565,11.6242,11.4981,11.6043,80849.966006894,0
+BUI.US,D,20140730,000000,11.5773,11.5842,11.4962,11.5066,82411.38993032,0
+BUI.US,D,20140731,000000,11.4962,11.5325,11.1166,11.131,246574.25117365,0
+BUI.US,D,20140801,000000,11.0993,11.1787,11.084,11.1701,146171.45082489,0
+BUI.US,D,20140804,000000,11.1663,11.1663,11.0161,11.0611,127416.58463681,0
+BUI.US,D,20140805,000000,11.0658,11.0658,10.9397,10.9616,133939.42523321,0
+BUI.US,D,20140806,000000,10.8976,10.9616,10.7628,10.8259,309542.61889335,0
+BUI.US,D,20140807,000000,10.8862,10.9215,10.8335,10.8335,94926.835403622,0
+BUI.US,D,20140808,000000,10.927,11.041,10.8545,11.0303,123208.1654353,0
+BUI.US,D,20140811,000000,11.0897,11.1376,11.041,11.1212,107973.56242621,0
+BUI.US,D,20140812,000000,11.1663,11.2934,11.126,11.2667,107516.53479424,0
+BUI.US,D,20140813,000000,11.3184,11.3184,11.2457,11.3002,98755.618379954,0
+BUI.US,D,20140814,000000,11.3125,11.3719,11.3125,11.324,99081.917284246,0
+BUI.US,D,20140815,000000,11.3184,11.4052,11.3164,11.3317,55467.676240284,0
+BUI.US,D,20140818,000000,11.4052,11.4052,11.3548,11.3603,58023.684323909,0
+BUI.US,D,20140819,000000,11.3421,11.4091,11.3067,11.3671,108917.94675499,0
+BUI.US,D,20140820,000000,11.3347,11.3603,11.2895,11.3421,71651.892727234,0
+BUI.US,D,20140821,000000,11.3603,11.4158,11.3317,11.3784,45621.188471324,0
+BUI.US,D,20140822,000000,11.3919,11.3919,11.3548,11.3824,44082.772803971,0
+BUI.US,D,20140825,000000,11.3784,11.4091,11.2599,11.2895,120061.26350254,0
+BUI.US,D,20140826,000000,11.2599,11.3449,11.2599,11.3347,97070.786537596,0
+BUI.US,D,20140827,000000,11.3125,11.3873,11.3125,11.3824,80345.876032956,0
+BUI.US,D,20140828,000000,11.3449,11.3873,11.3317,11.3824,73036.571410835,0
+BUI.US,D,20140829,000000,11.3603,11.4158,11.3603,11.4091,91753.787725339,0
+BUI.US,D,20140902,000000,11.3449,11.4283,11.3317,11.4283,74076.126253356,0
+BUI.US,D,20140903,000000,11.3873,11.4617,11.3873,11.4445,109800.62712429,0
+BUI.US,D,20140904,000000,11.4445,11.5468,11.4445,11.4569,107796.81718639,0
+BUI.US,D,20140905,000000,11.4751,11.567,11.4674,11.5534,125204.65456444,0
+BUI.US,D,20140908,000000,11.5534,11.5917,11.4894,11.5248,80665.899958319,0
+BUI.US,D,20140909,000000,11.5076,11.54,11.4569,11.4971,41389.761013735,0
+BUI.US,D,20140910,000000,11.4894,11.54,11.4894,11.54,77132.040991636,0
+BUI.US,D,20140911,000000,11.5287,11.5287,11.4617,11.5153,61831.550703812,0
+BUI.US,D,20140912,000000,11.4331,11.4513,11.3347,11.3347,56746.726111918,0
+BUI.US,D,20140915,000000,11.3164,11.3184,11.2216,11.2323,93073.624960011,0
+BUI.US,D,20140916,000000,11.2323,11.282,11.1634,11.2477,100805.44483,0
+BUI.US,D,20140917,000000,11.2658,11.3164,11.1949,11.2992,64508.875046725,0
+BUI.US,D,20140918,000000,11.324,11.3347,11.2876,11.3164,58193.108754985,0
+BUI.US,D,20140919,000000,11.2992,11.3824,11.2992,11.3661,30505.810061897,0
+BUI.US,D,20140922,000000,11.3661,11.3661,11.2447,11.2723,51016.62452019,0
+BUI.US,D,20140923,000000,11.2723,11.2771,11.2161,11.2533,48540.099502993,0
+BUI.US,D,20140924,000000,11.2265,11.2658,11.1729,11.1767,58821.652477678,0
+BUI.US,D,20140925,000000,11.2016,11.2016,11.063,11.0687,84453.895571613,0
+BUI.US,D,20140926,000000,11.063,11.129,10.9588,11.0287,102284.24819753,0
+BUI.US,D,20140929,000000,10.9626,11.129,10.9626,11.129,93736.68106681,0
+BUI.US,D,20140930,000000,11.1835,11.2658,11.0917,11.2093,72331.682111176,0
+BUI.US,D,20141001,000000,11.2589,11.2992,11.2093,11.2323,130851.08977045,0
+BUI.US,D,20141002,000000,11.2477,11.2658,11.103,11.1402,97539.318297605,0
+BUI.US,D,20141003,000000,11.1595,11.2533,11.129,11.2387,67301.240669998,0
+BUI.US,D,20141006,000000,11.3125,11.3412,11.2658,11.2658,79014.534670249,0
+BUI.US,D,20141007,000000,11.2477,11.2658,11.2016,11.2016,89929.860516729,0
+BUI.US,D,20141008,000000,11.1729,11.2723,11.1729,11.2589,93591.310721628,0
+BUI.US,D,20141009,000000,11.2723,11.3164,11.1157,11.129,102248.6899836,0
+BUI.US,D,20141010,000000,11.1729,11.2849,11.0009,11.0287,116999.07378535,0
+BUI.US,D,20141013,000000,11.0287,11.0858,10.7532,10.845,143276.59387912,0
+BUI.US,D,20141014,000000,10.8058,10.8058,10.5686,10.6107,166911.30201407,0
+BUI.US,D,20141015,000000,10.4893,10.5819,10.0849,10.4625,321971.26049148,0
+BUI.US,D,20141016,000000,10.2473,10.823,10.2473,10.7274,178095.40612465,0
+BUI.US,D,20141017,000000,10.8718,10.927,10.7981,10.8536,96511.267583119,0
+BUI.US,D,20141020,000000,10.8124,10.9397,10.8124,10.9197,72868.192809583,0
+BUI.US,D,20141021,000000,10.9482,11.0639,10.9482,11.0573,57655.552226758,0
+BUI.US,D,20141022,000000,11.0362,11.1729,11.0362,11.0858,81942.858170311,0
+BUI.US,D,20141023,000000,11.131,11.2275,11.131,11.1959,85555.154373601,0
+BUI.US,D,20141024,000000,11.1614,11.2619,11.1482,11.2417,53162.667313807,0
+BUI.US,D,20141027,000000,11.2113,11.2791,11.1959,11.2495,62535.394173649,0
+BUI.US,D,20141028,000000,11.2467,11.3383,11.1663,11.2113,99760.660838367,0
+BUI.US,D,20141029,000000,11.2275,11.3086,11.2235,11.2467,82115.420090849,0
+BUI.US,D,20141030,000000,11.2235,11.3986,11.2235,11.3873,126858.11151216,0
+BUI.US,D,20141031,000000,11.3814,11.3873,11.2351,11.3574,95233.263541305,0
+BUI.US,D,20141103,000000,11.3431,11.499,11.3086,11.4894,87744.076189897,0
+BUI.US,D,20141104,000000,11.4894,11.4971,11.3574,11.3919,92880.146443042,0
+BUI.US,D,20141105,000000,11.3986,11.4445,11.3022,11.3211,163863.75391437,0
+BUI.US,D,20141106,000000,11.3632,11.4331,11.2953,11.4148,45311.622844175,0
+BUI.US,D,20141107,000000,11.3632,11.4503,11.3632,11.4503,65817.208153361,0
+BUI.US,D,20141110,000000,11.4894,11.6473,11.4741,11.6396,90487.287811562,0
+BUI.US,D,20141111,000000,11.6348,11.7055,11.5994,11.698,61507.343459161,0
+BUI.US,D,20141112,000000,11.698,11.7009,11.6108,11.6299,81079.002737791,0
+BUI.US,D,20141113,000000,11.6348,11.6348,11.5287,11.5478,101427.71357377,0
+BUI.US,D,20141114,000000,11.5287,11.5478,11.4829,11.5153,50357.751732675,0
+BUI.US,D,20141117,000000,11.5191,11.5478,11.4829,11.5287,93080.945768759,0
+BUI.US,D,20141118,000000,11.5354,11.5478,11.5191,11.5191,26847.497346463,0
+BUI.US,D,20141119,000000,11.5287,11.957,11.4962,11.7198,336173.62946677,0
+BUI.US,D,20141120,000000,11.7198,11.868,11.698,11.7857,81457.593133158,0
+BUI.US,D,20141121,000000,11.8461,11.9514,11.7533,11.7695,72280.436449926,0
+BUI.US,D,20141124,000000,11.7763,11.8604,11.7581,11.8011,113822.88861759,0
+BUI.US,D,20141125,000000,11.8547,11.9092,11.7763,11.8375,92822.625802862,0
+BUI.US,D,20141126,000000,11.8882,11.9092,11.8269,11.8882,59776.495104661,0
+BUI.US,D,20141128,000000,11.9323,11.9607,11.8269,11.8269,44375.605153977,0
+BUI.US,D,20141201,000000,11.8079,11.8796,11.7581,11.7945,73948.535015141,0
+BUI.US,D,20141202,000000,11.8079,11.8547,11.783,11.8126,64153.292907432,0
+BUI.US,D,20141203,000000,11.8461,11.8796,11.7857,11.8165,71902.891884383,0
+BUI.US,D,20141204,000000,11.8165,11.8461,11.7857,11.8461,54009.789469182,0
+BUI.US,D,20141205,000000,11.8318,11.9044,11.7857,11.9044,111707.17488881,0
+BUI.US,D,20141208,000000,11.9044,11.9092,11.8079,11.8079,62616.968899721,0
+BUI.US,D,20141209,000000,11.7533,11.7639,11.6473,11.7581,79466.333153115,0
+BUI.US,D,20141210,000000,11.693,11.7198,11.562,11.6043,62319.953230429,0
+BUI.US,D,20141211,000000,11.6664,11.7065,11.569,11.5994,91194.268770863,0
+BUI.US,D,20141212,000000,11.6043,11.6043,11.3259,11.4665,176820.53957231,0
+BUI.US,D,20141215,000000,11.5544,11.6348,11.2667,11.3327,74097.042849787,0
+BUI.US,D,20141216,000000,11.3194,11.4025,11.2667,11.3853,49944.648953203,0
+BUI.US,D,20141217,000000,11.4062,11.5478,11.3431,11.5478,72510.519010645,0
+BUI.US,D,20141218,000000,11.7361,11.7611,11.6357,11.695,46921.154939389,0
+BUI.US,D,20141219,000000,11.6473,11.8232,11.6473,11.8175,46221.494788838,0
+BUI.US,D,20141222,000000,11.8633,11.8633,11.6539,11.8288,61892.208833457,0
+BUI.US,D,20141223,000000,11.8816,11.9589,11.7907,11.9007,74184.892554789,0
+BUI.US,D,20141224,000000,11.8175,11.9341,11.783,11.9341,29980.80349153,0
+BUI.US,D,20141226,000000,11.916,11.9761,11.7017,11.8107,63525.79501456,0
+BUI.US,D,20141229,000000,11.7715,11.8872,11.7294,11.8567,78160.091706122,0
+BUI.US,D,20141230,000000,11.8288,11.8337,11.6836,11.8175,83774.106187669,0
+BUI.US,D,20141231,000000,11.8337,11.916,11.7867,11.9007,122939.38717119,0
+BUI.US,D,20150102,000000,11.7361,11.8404,11.7361,11.8136,75461.85076678,0
+BUI.US,D,20150105,000000,11.7218,11.783,11.5153,11.5945,46802.976169565,0
+BUI.US,D,20150106,000000,11.6673,11.6673,11.5153,11.542,63659.661231708,0
+BUI.US,D,20150107,000000,11.6308,11.7294,11.5153,11.5871,251939.35815766,0
+BUI.US,D,20150108,000000,11.6872,11.7715,11.6357,11.7017,124602.25658728,0
+BUI.US,D,20150109,000000,11.6788,11.7553,11.5945,11.6473,70288.130640063,0
+BUI.US,D,20150112,000000,11.7218,11.7715,11.5764,11.6788,140322.12463351,0
+BUI.US,D,20150113,000000,11.784,11.7974,11.5488,11.5994,54589.179190265,0
+BUI.US,D,20150114,000000,11.5363,11.6357,11.499,11.5248,62514.477577219,0
+BUI.US,D,20150115,000000,11.5945,11.6252,11.4656,11.6043,63715.090212244,0
+BUI.US,D,20150116,000000,11.6616,11.9244,11.6548,11.7485,152399.36741164,0
+BUI.US,D,20150120,000000,11.804,11.9141,11.7657,11.9024,100401.75451892,0
+BUI.US,D,20150121,000000,11.9179,11.957,11.8738,11.957,64339.450615651,0
+BUI.US,D,20150122,000000,11.9504,11.9847,11.9179,11.9847,75834.166183218,0
+BUI.US,D,20150123,000000,11.9179,11.9733,11.9024,11.9072,89351.516625466,0
+BUI.US,D,20150126,000000,11.8834,11.9504,11.8738,11.8738,92782.884269646,0
+BUI.US,D,20150127,000000,11.8308,11.9426,11.8107,11.9244,54674.937235624,0
+BUI.US,D,20150128,000000,11.979,12.0009,11.8585,11.8585,74791.473851229,0
+BUI.US,D,20150129,000000,11.7429,12.0496,11.7228,12.0422,126387.48809252,0
+BUI.US,D,20150130,000000,12.0039,12.0278,11.8662,11.8834,68227.845891805,0
+BUI.US,D,20150202,000000,11.957,11.957,11.8662,11.8988,61829.45904417,0
+BUI.US,D,20150203,000000,11.9675,11.9915,11.9072,11.9323,65077.806469595,0
+BUI.US,D,20150204,000000,11.9607,12.0039,11.9504,11.9607,44774.06631595,0
+BUI.US,D,20150205,000000,11.9972,12.0039,11.9426,11.9733,62909.801249728,0
+BUI.US,D,20150206,000000,12.0039,12.0039,11.9024,11.9179,64568.487346549,0
+BUI.US,D,20150209,000000,11.9323,12.1195,11.892,11.8988,100717.59512499,0
+BUI.US,D,20150210,000000,11.9072,11.9675,11.8193,11.8662,73576.219598703,0
+BUI.US,D,20150211,000000,11.9263,11.9933,11.7801,11.8882,106109.8936844,0
+BUI.US,D,20150212,000000,11.8594,12.0305,11.7657,11.7657,134448.74435625,0
+BUI.US,D,20150213,000000,11.784,11.8318,11.6872,11.7162,110985.55231201,0
+BUI.US,D,20150217,000000,11.738,11.738,11.5534,11.5926,107313.64380889,0
+BUI.US,D,20150218,000000,11.5861,11.6357,11.568,11.6308,114794.46452173,0
+BUI.US,D,20150219,000000,11.5611,11.7304,11.5611,11.6308,117941.36645446,0
+BUI.US,D,20150220,000000,11.6539,11.7093,11.6308,11.672,68725.660886816,0
+BUI.US,D,20150223,000000,11.6606,11.7553,11.6606,11.7485,72616.147822613,0
+BUI.US,D,20150224,000000,11.7485,11.8441,11.7228,11.8107,59564.191650907,0
+BUI.US,D,20150225,000000,11.7735,11.8366,11.7304,11.7877,87141.678212741,0
+BUI.US,D,20150226,000000,11.7553,11.7735,11.695,11.7429,92070.674161238,0
+BUI.US,D,20150227,000000,11.738,11.7657,11.6788,11.7162,71071.45717633,0
+BUI.US,D,20150302,000000,11.699,11.738,11.6539,11.695,83349.499280163,0
+BUI.US,D,20150303,000000,11.6673,11.699,11.6308,11.6788,50975.837157152,0
+BUI.US,D,20150304,000000,11.695,11.695,11.5534,11.5926,138461.59338115,0
+BUI.US,D,20150305,000000,11.6156,11.695,11.5861,11.6043,72671.57680315,0
+BUI.US,D,20150306,000000,11.5861,11.5861,11.3574,11.3919,140011.51317655,0
+BUI.US,D,20150309,000000,11.4215,11.4703,11.3574,11.3711,100403.84617856,0
+BUI.US,D,20150310,000000,11.3164,11.3509,11.2667,11.2733,99025.442473887,0
+BUI.US,D,20150311,000000,11.344,11.3824,11.2387,11.2677,49803.461927307,0
+BUI.US,D,20150312,000000,11.2599,11.3719,11.2599,11.3529,56820.980029241,0
+BUI.US,D,20150313,000000,11.3012,11.3661,11.1816,11.2387,66572.297284448,0
+BUI.US,D,20150316,000000,11.2141,11.3277,11.2141,11.3211,71870.471159918,0
+BUI.US,D,20150317,000000,11.2944,11.3277,11.2485,11.3155,52363.653330219,0
+BUI.US,D,20150318,000000,11.2677,11.5153,11.2677,11.4875,105762.67818368,0
+BUI.US,D,20150319,000000,11.4597,11.4819,11.3824,11.4597,45860.683500438,0
+BUI.US,D,20150320,000000,11.4493,11.52,11.4435,11.4962,96348.118130973,0
+BUI.US,D,20150323,000000,11.4962,11.6136,11.4962,11.6014,85562.475182351,0
+BUI.US,D,20150324,000000,11.6071,11.6195,11.4359,11.5153,70854.970403291,0
+BUI.US,D,20150325,000000,11.52,11.5717,11.4819,11.5076,49803.461927307,0
+BUI.US,D,20150326,000000,11.4875,11.4962,11.4178,11.4731,122706.16712099,0
+BUI.US,D,20150327,000000,11.4359,11.4731,11.3402,11.3593,168571.03394071,0
+BUI.US,D,20150330,000000,11.3775,11.543,11.3775,11.5076,93265.011817337,0
+BUI.US,D,20150331,000000,11.4875,11.5047,11.3661,11.454,80129.389259914,0
+BUI.US,D,20150401,000000,11.4962,11.5572,11.4656,11.543,77177.011673959,0
+BUI.US,D,20150402,000000,11.5773,11.6014,11.5572,11.5842,43808.765390752,0
+BUI.US,D,20150406,000000,11.5572,11.7009,11.5248,11.5306,161211.52948718,0
+BUI.US,D,20150407,000000,11.6014,11.6195,11.4435,11.564,124671.28135549,0
+BUI.US,D,20150408,000000,11.5572,11.5773,11.4789,11.5047,85562.475182351,0
+BUI.US,D,20150409,000000,11.5076,11.5773,11.4789,11.52,41036.270534085,0
+BUI.US,D,20150410,000000,11.5572,11.6136,11.5047,11.5773,46898.146683317,0
+BUI.US,D,20150413,000000,11.589,11.629,11.5153,11.5153,46945.209025283,0
+BUI.US,D,20150414,000000,11.5258,11.5783,11.499,11.5047,82490.872996749,0
+BUI.US,D,20150415,000000,11.4875,11.6195,11.4875,11.565,104531.73648382,0
+BUI.US,D,20150416,000000,11.6146,11.6146,11.5372,11.543,103676.24768987,0
+BUI.US,D,20150417,000000,11.4789,11.5572,11.4493,11.5153,67007.362490171,0
+BUI.US,D,20150420,000000,11.5153,11.6146,11.5153,11.5726,72991.600728513,0
+BUI.US,D,20150421,000000,11.6071,11.6071,11.5258,11.5507,51547.906069486,0
+BUI.US,D,20150422,000000,11.5507,11.6071,11.5315,11.589,51742.430416277,0
+BUI.US,D,20150423,000000,11.6024,11.671,11.52,11.6464,79605.428519368,0
+BUI.US,D,20150424,000000,11.6195,11.7419,11.6195,11.671,75858.220269112,0
+BUI.US,D,20150427,000000,11.6464,11.7074,11.6464,11.6464,46090.766061157,0
+BUI.US,D,20150428,000000,11.6234,11.7419,11.6234,11.7371,62595.006473469,0
+BUI.US,D,20150429,000000,11.6396,11.7553,11.6396,11.7017,43883.019308073,0
+BUI.US,D,20150430,000000,11.6872,11.698,11.629,11.629,67693.426853043,0
+BUI.US,D,20150501,000000,11.6664,11.698,11.5507,11.6664,67007.362490171,0
+BUI.US,D,20150504,000000,11.6396,11.6827,11.6396,11.6464,66501.18085659,0
+BUI.US,D,20150505,000000,11.651,11.651,11.543,11.6234,68379.491215914,0
+BUI.US,D,20150506,000000,11.5726,11.5955,11.3583,11.4311,79343.971064005,0
+BUI.US,D,20150507,000000,11.3651,11.4962,11.3519,11.3814,51177.682312693,0
+BUI.US,D,20150508,000000,11.4311,11.5315,11.4311,11.5315,47123.000094928,0
+BUI.US,D,20150511,000000,11.565,11.5842,11.5372,11.565,73821.989606746,0
+BUI.US,D,20150512,000000,11.5315,11.6234,11.4178,11.454,264682.79453205,0
+BUI.US,D,20150513,000000,11.5057,11.544,11.4178,11.4445,63042.621637051,0
+BUI.US,D,20150514,000000,11.455,11.566,11.455,11.5391,55947.712128331,0
+BUI.US,D,20150515,000000,11.6156,11.697,11.5964,11.6606,81805.8544637,0
+BUI.US,D,20150518,000000,11.6606,11.672,11.566,11.5964,54463.679611692,0
+BUI.US,D,20150519,000000,11.5852,11.6404,11.5527,11.5745,56292.835969408,0
+BUI.US,D,20150520,000000,11.5592,11.6357,11.5391,11.6099,52563.406826114,0
+BUI.US,D,20150521,000000,11.6205,11.6836,11.6099,11.672,46149.332531158,0
+BUI.US,D,20150522,000000,11.6788,11.6788,11.4962,11.5096,53924.031423824,0
+BUI.US,D,20150526,000000,11.5258,11.5391,11.4493,11.5219,109461.77826215,0
+BUI.US,D,20150527,000000,11.566,11.6308,11.5335,11.6156,78770.856321849,0
+BUI.US,D,20150528,000000,11.6205,11.6205,11.544,11.5792,37930.155964377,0
+BUI.US,D,20150529,000000,11.5964,11.6156,11.5219,11.5335,34652.525303948,0
+BUI.US,D,20150601,000000,11.4607,11.5792,11.4607,11.5745,50508.351226963,0
+BUI.US,D,20150602,000000,11.566,11.6788,11.4885,11.6308,43382.066823599,0
+BUI.US,D,20150603,000000,11.6606,11.6606,11.566,11.5745,62886.792993657,0
+BUI.US,D,20150604,000000,11.4741,11.5258,11.4493,11.4829,58994.214398215,0
+BUI.US,D,20150605,000000,11.4665,11.4665,11.2523,11.2658,64063.351542788,0
+BUI.US,D,20150608,000000,11.2658,11.2876,11.1634,11.2035,49015.952071755,0
+BUI.US,D,20150609,000000,11.1539,11.2035,11.1386,11.1701,60651.854665215,0
+BUI.US,D,20150610,000000,11.126,11.2295,11.126,11.1729,71435.405954194,0
+BUI.US,D,20150611,000000,11.1787,11.2113,11.0917,11.1212,114573.79442938,0
+BUI.US,D,20150612,000000,11.1339,11.1339,11.021,11.0313,84644.236599119,0
+BUI.US,D,20150615,000000,11.0639,11.0735,10.9244,11.0696,103963.85089078,0
+BUI.US,D,20150616,000000,11.021,11.1166,11.0151,11.1166,89685.13633851,0
+BUI.US,D,20150617,000000,11.1166,11.1701,11.0439,11.0812,71880.929458133,0
+BUI.US,D,20150618,000000,11.0735,11.1787,11.0735,11.1212,74065.667955143,0
+BUI.US,D,20150619,000000,11.1166,11.1339,11.0257,11.0573,84318.983524647,0
+BUI.US,D,20150622,000000,11.0917,11.1644,11.0639,11.105,65329.851456564,0
+BUI.US,D,20150623,000000,11.1212,11.1212,11.0696,11.0812,81332.093554583,0
+BUI.US,D,20150624,000000,11.0639,11.105,11.0534,11.0573,92375.010639281,0
+BUI.US,D,20150625,000000,11.0534,11.0868,10.9244,10.9904,62477.873533468,0
+BUI.US,D,20150626,000000,10.9108,11.0313,10.9062,10.932,81622.834244946,0
+BUI.US,D,20150629,000000,10.8662,10.8881,10.733,10.7886,121092.45170651,0
+BUI.US,D,20150630,000000,10.8708,10.8708,10.7274,10.8106,114183.69990598,0
+BUI.US,D,20150701,000000,10.823,10.8814,10.7886,10.8268,98590.377268164,0
+BUI.US,D,20150702,000000,10.7886,10.9798,10.7886,10.8926,95230.126051842,0
+BUI.US,D,20150706,000000,10.8881,11.0534,10.8708,11.0534,81962.728936918,0
+BUI.US,D,20150707,000000,10.9904,11.0534,10.9062,11.0313,124959.93038623,0
+BUI.US,D,20150708,000000,10.9244,11.0257,10.9244,10.997,83303.482768018,0
+BUI.US,D,20150709,000000,11.0534,11.105,10.9904,11.0018,65838.124749789,0
+BUI.US,D,20150710,000000,11.0257,11.1393,10.997,11.1393,77425.919171463,0
+BUI.US,D,20150713,000000,11.1614,11.1969,11.105,11.1348,56231.132009943,0
+BUI.US,D,20150714,000000,11.1482,11.1787,11.1166,11.1787,70448.142602744,0
+BUI.US,D,20150715,000000,11.1557,11.193,11.1402,11.1701,68485.120027881,0
+BUI.US,D,20150716,000000,11.1482,11.2121,11.1482,11.1729,46550.931182595,0
+BUI.US,D,20150717,000000,11.1654,11.1969,11.0917,11.1402,104622.72367829,0
+BUI.US,D,20150720,000000,11.1222,11.1222,10.9798,10.996,72918.392641012,0
+BUI.US,D,20150721,000000,11.0018,11.0018,10.9043,10.9462,47722.26058262,0
+BUI.US,D,20150722,000000,10.9462,10.9462,10.8736,10.9148,58737.98609196,0
+BUI.US,D,20150723,000000,10.9368,10.9368,10.7951,10.844,102625.18871932,0
+BUI.US,D,20150724,000000,10.8221,10.8364,10.7522,10.8364,91774.704321768,0
+BUI.US,D,20150727,000000,10.7877,10.9148,10.7522,10.8574,70752.479080785,0
+BUI.US,D,20150728,000000,10.8335,10.9798,10.8259,10.9798,44052.443739148,0
+BUI.US,D,20150729,000000,10.8871,10.996,10.8871,10.996,42712.73573787,0
+BUI.US,D,20150730,000000,10.9798,11.0639,10.952,11.0639,52733.877087012,0
+BUI.US,D,20150731,000000,11.0993,11.324,11.0257,11.324,66075.528119257,0
+BUI.US,D,20150803,000000,11.0352,11.0993,11.0151,11.0993,78418.411672019,0
+BUI.US,D,20150804,000000,11.0313,11.0868,10.996,11.0085,77263.81554914,0
+BUI.US,D,20150805,000000,11.0085,11.0735,10.9043,10.9368,101287.57237769,0
+BUI.US,D,20150806,000000,10.9098,10.9098,10.7951,10.8699,56968.442034066,0
+BUI.US,D,20150807,000000,10.8163,10.9235,10.7666,10.8976,45223.773139174,0
+BUI.US,D,20150810,000000,10.8814,10.931,10.8574,10.9043,78259.44553916,0
+BUI.US,D,20150811,000000,10.8736,10.9368,10.8536,10.9368,54502.375315085,0
+BUI.US,D,20150812,000000,10.9053,11.0323,10.8926,11.0323,55527.288540106,0
+BUI.US,D,20150813,000000,11.0095,11.0095,10.9472,10.9798,55527.288540106,0
+BUI.US,D,20150814,000000,10.9874,11.021,10.953,11.0036,61995.745985778,0
+BUI.US,D,20150817,000000,11.0036,11.0648,10.9913,11.0458,39282.413923512,0
+BUI.US,D,20150818,000000,10.997,11.0897,10.997,11.0458,75920.970058396,0
+BUI.US,D,20150819,000000,11.0716,11.0716,10.9588,11.0095,47573.752747974,0
+BUI.US,D,20150820,000000,10.9626,11.0036,10.9158,10.9626,37463.715864008,0
+BUI.US,D,20150821,000000,10.9588,10.9588,10.801,10.801,92167.936334634,0
+BUI.US,D,20150824,000000,10.4902,10.6939,10.3526,10.3747,257871.30490495,0
+BUI.US,D,20150825,000000,10.6279,10.6279,10.4081,10.4213,114047.74202921,0
+BUI.US,D,20150826,000000,10.4625,10.5898,10.3324,10.4711,100445.67937142,0
+BUI.US,D,20150827,000000,10.4711,10.715,10.4444,10.5745,116365.30091354,0
+BUI.US,D,20150828,000000,10.5276,10.6671,10.5218,10.5898,64149.109588149,0
+BUI.US,D,20150831,000000,10.6203,10.6203,10.4625,10.5447,60834.874883969,0
+BUI.US,D,20150901,000000,10.4625,10.4902,10.4166,10.4263,68288.504021449,0
+BUI.US,D,20150902,000000,10.4835,10.5391,10.3458,10.4319,65642.554573178,0
+BUI.US,D,20150903,000000,10.4166,10.4902,10.4012,10.4491,44418.484176656,0
+BUI.US,D,20150904,000000,10.3458,10.4081,10.3324,10.3747,36470.177533631,0
+BUI.US,D,20150908,000000,10.4902,10.4902,10.385,10.4625,51552.089388773,0
+BUI.US,D,20150909,000000,10.5218,10.5218,10.3928,10.4081,68626.307053776,0
+BUI.US,D,20150910,000000,10.4081,10.4081,10.3152,10.3324,60963.511952008,0
+BUI.US,D,20150911,000000,10.3287,10.3287,10.212,10.2492,80151.351686164,0
+BUI.US,D,20150914,000000,10.2187,10.2301,10.1259,10.1375,74235.092386218,0
+BUI.US,D,20150915,000000,10.1671,10.2664,10.1259,10.2025,48550.557801209,0
+BUI.US,D,20150916,000000,10.2263,10.2865,10.1909,10.2492,45421.434975429,0
+BUI.US,D,20150917,000000,10.212,10.387,10.1909,10.212,107355.47700175,0
+BUI.US,D,20150918,000000,10.1795,10.3383,10.1795,10.3383,73079.450433516,0
+BUI.US,D,20150921,000000,10.3708,10.3708,10.3057,10.3649,46744.409699563,0
+BUI.US,D,20150922,000000,10.1326,10.3162,10.1326,10.2865,111588.99611898,0
+BUI.US,D,20150923,000000,10.2435,10.3125,10.2379,10.2609,96121.173059718,0
+BUI.US,D,20150924,000000,10.2435,10.3162,10.1164,10.3162,154478.47709668,0
+BUI.US,D,20150925,000000,10.3324,10.3324,10.1947,10.3162,100562.81231142,0
+BUI.US,D,20150928,000000,10.2609,10.2609,9.99953,10.0781,80617.79178653,0
+BUI.US,D,20150929,000000,10.0257,10.0639,9.79982,9.86676,169198.53183359,0
+BUI.US,D,20150930,000000,9.90898,9.93084,9.68889,9.88021,189449.98049616,0
+BUI.US,D,20151001,000000,9.88021,9.93084,9.83324,9.88021,71595.417916877,0
+BUI.US,D,20151002,000000,9.85829,10.0561,9.80939,10.0399,105507.49570724,0
+BUI.US,D,20151005,000000,10.0512,10.2379,10.0512,10.2025,85774.778636105,0
+BUI.US,D,20151006,000000,10.2072,10.3,10.1843,10.2865,65837.078919968,0
+BUI.US,D,20151007,000000,10.3,10.4213,10.2953,10.3947,73736.231561387,0
+BUI.US,D,20151008,000000,10.3467,10.5055,10.3383,10.4568,87237.894556316,0
+BUI.US,D,20151009,000000,10.4568,10.5467,10.4568,10.5055,78838.835260244,0
+BUI.US,D,20151012,000000,10.5055,10.5819,10.5055,10.5591,49203.155609794,0
+BUI.US,D,20151013,000000,10.5819,10.5868,10.473,10.5257,50666.271530004,0
+BUI.US,D,20151014,000000,10.5055,10.5762,10.4385,10.5257,55570.167562788,0
+BUI.US,D,20151015,000000,10.5601,10.6824,10.5475,10.6777,73385.878571199,0
+BUI.US,D,20151016,000000,10.6777,10.7196,10.6596,10.7131,28437.158675068,0
+BUI.US,D,20151019,000000,10.7369,10.7369,10.6777,10.7196,46745.455529384,0
+BUI.US,D,20151020,000000,10.7006,10.7942,10.6596,10.7657,48790.05283032,0
+BUI.US,D,20151021,000000,10.8086,10.8086,10.6824,10.7446,98882.163788347,0
+BUI.US,D,20151022,000000,10.7579,10.9006,10.7579,10.8498,95125.543069697,0
+BUI.US,D,20151023,000000,10.8335,10.845,10.7131,10.7466,78452.924056129,0
+BUI.US,D,20151026,000000,10.7303,10.7657,10.5419,10.5868,137948.09093883,0
+BUI.US,D,20151027,000000,10.5534,10.5534,10.4213,10.4806,122253.3228083,0
+BUI.US,D,20151028,000000,10.4385,10.5716,10.4385,10.5371,95449.750314347,0
+BUI.US,D,20151029,000000,10.5534,10.5534,10.4692,10.4692,65704.258532645,0
+BUI.US,D,20151030,000000,10.4625,10.6021,10.4625,10.5943,97248.577607242,0
+BUI.US,D,20151102,000000,10.5534,10.7063,10.5303,10.6871,87524.451927393,0
+BUI.US,D,20151103,000000,10.6261,10.7446,10.6261,10.6871,84337.808461433,0
+BUI.US,D,20151104,000000,10.6929,10.7446,10.6824,10.6929,77388.269297892,0
+BUI.US,D,20151105,000000,10.6596,10.779,10.6163,10.779,231763.20924225,0
+BUI.US,D,20151106,000000,10.6871,10.7446,10.5475,10.5475,202018.76329036,0
+BUI.US,D,20151109,000000,10.4987,10.7466,10.4022,10.4166,104868.49368633,0
+BUI.US,D,20151110,000000,10.3374,10.4385,10.3314,10.3938,76824.56702413,0
+BUI.US,D,20151111,000000,10.3698,10.4213,10.2781,10.3698,81232.739721545,0
+BUI.US,D,20151112,000000,10.3574,10.3574,10.2482,10.2654,78222.84149541,0
+BUI.US,D,20151113,000000,10.2781,10.3708,10.1766,10.2723,104505.59073829,0
+BUI.US,D,20151116,000000,10.298,10.3219,10.1986,10.3115,67180.970240532,0
+BUI.US,D,20151117,000000,10.3037,10.3467,10.2418,10.2551,68316.741426628,0
+BUI.US,D,20151118,000000,10.3152,10.3374,10.2158,10.298,112293.88541863,0
+BUI.US,D,20151119,000000,10.3219,10.451,10.2781,10.4166,112293.88541863,0
+BUI.US,D,20151120,000000,10.4463,10.4997,10.3374,10.3526,79515.487154723,0
+BUI.US,D,20151123,000000,10.3374,10.4032,10.2723,10.2781,52412.807331826,0
+BUI.US,D,20151124,000000,10.3037,10.3037,10.1698,10.2846,87516.085288822,0
+BUI.US,D,20151125,000000,10.3219,10.3277,10.2101,10.2846,71725.100814735,0
+BUI.US,D,20151127,000000,10.3037,10.3324,10.2846,10.3152,29699.475269559,0
+BUI.US,D,20151130,000000,10.3277,10.41,10.3152,10.41,77893.405101651,0
+BUI.US,D,20151201,000000,10.3649,10.4942,10.3574,10.3801,98438.731944054,0
+BUI.US,D,20151202,000000,10.3801,10.41,10.2654,10.2723,87622.75993061,0
+BUI.US,D,20151203,000000,10.2934,10.3219,10.1077,10.1393,109409.48677108,0
+BUI.US,D,20151204,000000,10.1698,10.3467,10.1346,10.1393,117969.60385964,0
+BUI.US,D,20151207,000000,10.1135,10.123,9.96153,10.0467,125271.58767302,0
+BUI.US,D,20151208,000000,9.95079,9.98431,9.87824,9.95577,131266.28420957,0
+BUI.US,D,20151209,000000,10.034,10.1193,9.96999,9.99505,191646.22312121,0
+BUI.US,D,20151210,000000,9.95577,10.0704,9.93658,10.0094,86166.964819151,0
+BUI.US,D,20151211,000000,9.8869,9.91947,9.85151,9.86576,105318.20050956,0
+BUI.US,D,20151214,000000,9.89168,9.89168,9.79797,9.84474,141595.94535604,0
+BUI.US,D,20151215,000000,9.83815,9.91947,9.83815,9.89168,96553.100775977,0
+BUI.US,D,20151216,000000,9.86676,10.1422,9.86676,10.0963,140276.10812137,0
+BUI.US,D,20151217,000000,10.0714,10.1584,10.0714,10.0866,193105.15572211,0
+BUI.US,D,20151218,000000,10.1326,10.1584,10.0294,10.0419,81012.06962922,0
+BUI.US,D,20151221,000000,10.0601,10.1422,10.0601,10.0791,66191.615229441,0
+BUI.US,D,20151222,000000,10.0791,10.2511,10.0714,10.231,89804.360938155,0
+BUI.US,D,20151223,000000,10.3132,10.4568,10.3132,10.4338,107097.15703585,0
+BUI.US,D,20151224,000000,10.4338,10.5276,10.4338,10.4987,44789.753763271,0
+BUI.US,D,20151228,000000,10.4081,10.5276,10.384,10.4854,113145.1908933,0
+BUI.US,D,20151229,000000,10.5322,10.5973,10.4692,10.4922,86192.064734866,0
+BUI.US,D,20151230,000000,10.5419,10.5888,10.384,10.3928,152282.23447164,0
+BUI.US,D,20151231,000000,10.4806,10.4806,10.3364,10.4213,112927.65829043,0
+BUI.US,D,20160104,000000,10.3364,10.4625,10.3192,10.4501,78265.72051809,0
+BUI.US,D,20160105,000000,10.4338,10.5484,10.4156,10.5419,61041.949188617,0
+BUI.US,D,20160106,000000,10.5075,10.5419,10.4625,10.5276,78581.561124167,0
+BUI.US,D,20160107,000000,10.4081,10.4501,10.384,10.4385,107391.03521567,0
+BUI.US,D,20160108,000000,10.3928,10.4338,10.231,10.3258,114293.51203725,0
+BUI.US,D,20160111,000000,10.3258,10.3374,10.2129,10.2263,122891.27899939,0
+BUI.US,D,20160112,000000,10.2511,10.258,10.0866,10.1221,97186.873647776,0
+BUI.US,D,20160113,000000,10.1919,10.1919,10.0294,10.0294,97159.682072419,0
+BUI.US,D,20160114,000000,10.0177,10.1422,9.9252,10.1422,93339.265734658,0
+BUI.US,D,20160115,000000,9.95577,10.0294,9.94622,9.97774,106402.7260344,0
+BUI.US,D,20160119,000000,10.0294,10.1039,9.88591,9.94622,135236.25421179,0
+BUI.US,D,20160120,000000,9.83236,9.83236,9.24147,9.39924,163054.28163258,0
+BUI.US,D,20160121,000000,9.43079,9.54649,9.43079,9.50823,55829.533358506,0
+BUI.US,D,20160122,000000,9.68232,9.907,9.59048,9.87157,80781.987068499,0
+BUI.US,D,20160125,000000,9.78652,9.97774,9.78652,9.91947,74297.842175505,0
+BUI.US,D,20160126,000000,9.95577,10.1154,9.9252,10.1106,75728.53737125,0
+BUI.US,D,20160127,000000,10.0876,10.187,10.0876,10.1259,134871.25960409,0
+BUI.US,D,20160128,000000,10.1594,10.297,10.1326,10.297,116546.22947266,0
+BUI.US,D,20160129,000000,10.3764,10.5696,10.3258,10.5351,82390.473333891,0
+BUI.US,D,20160201,000000,10.4702,10.7915,10.4415,10.7264,133223.0318055,0
+BUI.US,D,20160202,000000,10.7159,10.8143,10.5467,10.8068,109451.31996392,0
+BUI.US,D,20160203,000000,10.8259,10.8754,10.7628,10.844,110964.63571555,0
+BUI.US,D,20160204,000000,10.8068,11.1108,10.8068,11.0544,102219.4067486,0
+BUI.US,D,20160205,000000,11.0382,11.1348,10.997,11.1166,159002.73690427,0
+BUI.US,D,20160208,000000,11.0726,11.0793,10.7456,10.9673,95164.238773091,0
+BUI.US,D,20160209,000000,10.8316,10.9079,10.7485,10.8068,94891.277189692,0
+BUI.US,D,20160210,000000,10.7915,10.8068,10.6031,10.6031,94495.953517183,0
+BUI.US,D,20160211,000000,10.4301,10.5963,10.3526,10.4482,94466.670282184,0
+BUI.US,D,20160212,000000,10.6748,10.6748,10.4625,10.6624,34042.806518045,0
+BUI.US,D,20160216,000000,10.6345,10.801,10.5819,10.7215,63934.71447475,0
+BUI.US,D,20160217,000000,10.7657,10.8498,10.5706,10.7274,131440.93778976,0
+BUI.US,D,20160218,000000,10.7111,10.8268,10.5666,10.7274,90919.215527823,0
+BUI.US,D,20160219,000000,10.692,10.7502,10.6394,10.7426,32714.602644801,0
+BUI.US,D,20160222,000000,10.7426,10.8335,10.7274,10.7657,69715.015897908,0
+BUI.US,D,20160223,000000,10.7733,10.9244,10.7579,10.9244,57504.95273247,0
+BUI.US,D,20160224,000000,10.7426,10.8335,10.7024,10.801,84617.04502376,0
+BUI.US,D,20160225,000000,10.8393,10.9482,10.7502,10.9482,57332.390811931,0
+BUI.US,D,20160226,000000,10.9702,11.0524,10.8718,10.9636,63023.796700265,0
+BUI.US,D,20160229,000000,10.9884,11.0122,10.8393,10.9482,56583.576659772,0
+BUI.US,D,20160301,000000,10.9482,11.105,10.8602,10.976,64348.863084044,0
+BUI.US,D,20160302,000000,10.9158,11.0573,10.8774,11.0573,90304.267592808,0
+BUI.US,D,20160303,000000,11.02,11.0897,11.0009,11.0534,123549.10595709,0
+BUI.US,D,20160304,000000,11.0755,11.2083,11.0247,11.1462,113431.74826436,0
+BUI.US,D,20160307,000000,11.1462,11.2216,11.1194,11.1604,62755.018436153,0
+BUI.US,D,20160308,000000,11.0706,11.2216,11.0706,11.2151,52698.318873082,0
+BUI.US,D,20160309,000000,11.2589,11.2589,11.1604,11.1882,51839.692589672,0
+BUI.US,D,20160310,000000,11.2361,11.3267,11.1882,11.2361,137478.51334898,0
+BUI.US,D,20160311,000000,11.3612,11.3612,11.2477,11.2599,45669.296643112,0
+BUI.US,D,20160314,000000,11.3347,11.4531,11.2924,11.4253,49282.638676223,0
+BUI.US,D,20160315,000000,11.4052,11.4052,11.3211,11.3986,36019.424880585,0
+BUI.US,D,20160316,000000,11.3747,11.4148,11.3383,11.4052,70246.297447205,0
+BUI.US,D,20160317,000000,11.412,11.5172,11.4025,11.4819,67374.448757502,0
+BUI.US,D,20160318,000000,11.4637,11.5066,11.4637,11.4779,68655.590288778,0
+BUI.US,D,20160321,000000,11.4569,11.4779,11.4311,11.4396,51143.169928585,0
+BUI.US,D,20160322,000000,11.4779,11.4779,11.3555,11.3681,54172.938921328,0
+BUI.US,D,20160323,000000,11.3919,11.4779,11.3804,11.4465,40171.369271746,0
+BUI.US,D,20160324,000000,11.3919,11.4674,11.3873,11.4188,45634.784259004,0
+BUI.US,D,20160328,000000,11.4188,11.4188,11.3555,11.3863,51364.885850733,0
+BUI.US,D,20160329,000000,11.3804,11.5287,11.3804,11.5248,60464.651127175,0
+BUI.US,D,20160330,000000,11.6117,11.8567,11.565,11.7917,151167.37988195,0
+BUI.US,D,20160331,000000,11.7208,11.7917,11.695,11.7513,110166.6675618,0
+BUI.US,D,20160401,000000,11.6529,11.7189,11.5066,11.5066,64246.371761543,0
+BUI.US,D,20160404,000000,11.6454,11.6454,11.4962,11.5792,86972.253781666,0
+BUI.US,D,20160405,000000,11.5735,11.7009,11.3555,11.3555,63265.383389021,0
+BUI.US,D,20160406,000000,11.4311,11.4779,11.3211,11.3211,87273.452770245,0
+BUI.US,D,20160407,000000,11.3412,11.3747,11.2285,11.2285,87170.961447741,0
+BUI.US,D,20160408,000000,11.3459,11.4819,11.2285,11.2285,79314.687829005,0
+BUI.US,D,20160411,000000,11.2542,11.4637,11.2427,11.2427,106747.84987548,0
+BUI.US,D,20160412,000000,11.3277,11.4465,11.28,11.3681,99053.679879065,0
+BUI.US,D,20160413,000000,11.4263,11.4531,11.3347,11.3347,77197.928270389,0
+BUI.US,D,20160414,000000,11.3814,11.3986,11.2742,11.2742,69298.775628969,0
+BUI.US,D,20160415,000000,11.3164,11.4234,11.2895,11.3919,49965.56554963,0
+BUI.US,D,20160418,000000,11.3919,11.4731,11.3469,11.4263,92160.615525884,0
+BUI.US,D,20160419,000000,11.4647,11.6481,11.4406,11.6004,85886.682427,0
+BUI.US,D,20160420,000000,11.6299,11.6396,11.413,11.4331,149710.53894068,0
+BUI.US,D,20160421,000000,11.4198,11.4483,11.2742,11.3164,82977.183863724,0
+BUI.US,D,20160422,000000,11.3814,11.3986,11.3048,11.3622,57063.612547817,0
+BUI.US,D,20160425,000000,11.3555,11.4587,11.3164,11.413,50644.309103752,0
+BUI.US,D,20160426,000000,11.4062,11.4829,11.3603,11.413,38179.063461882,0
+BUI.US,D,20160427,000000,11.4587,11.5908,11.4263,11.5507,55123.598229027,0
+BUI.US,D,20160428,000000,11.4971,11.5994,11.4647,11.5019,37631.048635442,0
+BUI.US,D,20160429,000000,11.5372,11.6146,11.5066,11.5592,72199.907553674,0
+BUI.US,D,20160502,000000,11.6146,11.7553,11.5812,11.6863,99803.539861047,0
+BUI.US,D,20160503,000000,11.6481,11.6481,11.5315,11.6004,81761.929611198,0
+BUI.US,D,20160504,000000,11.5592,11.693,11.5592,11.693,85989.173749504,0
+BUI.US,D,20160505,000000,11.7466,11.7466,11.6299,11.6863,80284.172073489,0
+BUI.US,D,20160506,000000,11.6863,11.741,11.6299,11.7333,73619.098621383,0
+BUI.US,D,20160509,000000,11.7877,11.7877,11.6146,11.741,110008.74725876,0
+BUI.US,D,20160510,000000,11.7171,11.8088,11.699,11.8088,88652.902304738,0
+BUI.US,D,20160511,000000,11.8021,11.847,11.7466,11.847,105075.56799097,0
+BUI.US,D,20160512,000000,11.9053,11.9323,11.8318,11.87,122712.44209992,0
+BUI.US,D,20160513,000000,11.8146,11.9007,11.8146,11.8776,109057.04212124,0
+BUI.US,D,20160516,000000,11.8776,11.9244,11.7725,11.8624,88810.822607777,0
+BUI.US,D,20160517,000000,11.8318,11.8394,11.7026,11.8021,63167.075385805,0
+BUI.US,D,20160518,000000,11.7171,11.7238,11.543,11.5802,99046.359070314,0
+BUI.US,D,20160519,000000,11.5297,11.5498,11.4253,11.4875,128690.40535934,0
+BUI.US,D,20160520,000000,11.543,11.6234,11.5066,11.543,58333.249951058,0
+BUI.US,D,20160523,000000,11.6473,11.8193,11.6205,11.741,281513.33384865,0
+BUI.US,D,20160524,000000,11.87,11.9915,11.8193,11.9617,254285.15444718,0
+BUI.US,D,20160525,000000,12.0201,12.086,11.9972,12.086,130139.92549187,0
+BUI.US,D,20160526,000000,12.0631,12.1635,12.0631,12.1042,137506.75075417,0
+BUI.US,D,20160527,000000,12.1042,12.2056,12.091,12.178,99667.581984257,0
+BUI.US,D,20160531,000000,12.3175,12.3175,12.2315,12.245,114202.52484278,0
+BUI.US,D,20160601,000000,12.2524,12.3663,12.239,12.3615,103319.61972076,0
+BUI.US,D,20160602,000000,12.308,12.4474,12.2802,12.4409,122599.49247922,0
+BUI.US,D,20160603,000000,12.4522,12.722,12.4474,12.722,169896.1003245,0
+BUI.US,D,20160606,000000,12.6884,13.0088,12.679,12.8062,228075.61329182,0
+BUI.US,D,20160607,000000,12.8127,13.0289,12.7794,13.0154,161718.75695056,0
+BUI.US,D,20160608,000000,13.052,13.0873,12.9236,13.0154,126785.94925447,0
+BUI.US,D,20160609,000000,12.9907,12.9907,12.8127,12.9035,143481.57652411,0
+BUI.US,D,20160610,000000,12.8127,12.8711,12.4591,12.5679,208140.00523531,0
+BUI.US,D,20160613,000000,12.4647,12.5001,12.2706,12.3242,228720.89029163,0
+BUI.US,D,20160614,000000,12.3242,12.4409,12.2096,12.3481,70410.492729174,0
+BUI.US,D,20160615,000000,12.306,12.4591,12.2553,12.3548,133756.40501445,0
+BUI.US,D,20160616,000000,12.3481,12.4199,12.2706,12.3845,68772.723228781,0
+BUI.US,D,20160617,000000,12.4321,12.6569,12.3356,12.6119,81693.950672805,0
+BUI.US,D,20160620,000000,12.8214,12.8643,12.6636,12.743,98152.174572975,0
+BUI.US,D,20160621,000000,12.8416,12.8989,12.6119,12.7229,100872.37793857,0
+BUI.US,D,20160622,000000,12.8272,12.8272,12.7268,12.7668,70571.550521675,0
+BUI.US,D,20160623,000000,12.8922,12.8922,12.7229,12.8491,64878.052973698,0
+BUI.US,D,20160624,000000,12.4257,12.9246,12.4257,12.8922,127586.00906789,0
+BUI.US,D,20160627,000000,12.7515,12.875,12.72,12.8272,121503.46282633,0
+BUI.US,D,20160628,000000,12.8922,13.0193,12.8416,12.9744,160392.64473698,0
+BUI.US,D,20160629,000000,13.0021,13.1139,12.9054,13.0021,166857.96469319,0
+BUI.US,D,20160630,000000,13.1245,13.1981,13.0021,13.1741,199706.43355513,0
+BUI.US,D,20160701,000000,13.1532,13.2555,13.1263,13.1896,101651.52115555,0
+BUI.US,D,20160705,000000,13.2192,13.3176,13.1598,13.311,117338.96847731,0
+BUI.US,D,20160706,000000,13.2623,13.2938,13.0642,13.0911,109172.08340159,0
+BUI.US,D,20160707,000000,13.1455,13.2297,12.9669,13.0403,71790.988093488,0
+BUI.US,D,20160708,000000,13.0692,13.1074,13.0079,13.0692,80186.909900093,0
+BUI.US,D,20160711,000000,13.1016,13.1341,13.049,13.1074,78783.406279707,0
+BUI.US,D,20160712,000000,13.1896,13.1896,13.0642,13.1197,79285.404594004,0
+BUI.US,D,20160713,000000,13.1829,13.2249,13.0117,13.1139,92782.884269646,0
+BUI.US,D,20160714,000000,13.0919,13.2123,13.0919,13.1399,57481.944476398,0
+BUI.US,D,20160715,000000,13.1399,13.1426,13.0117,13.0403,103098.94962843,0
+BUI.US,D,20160718,000000,13.0844,13.1341,13.0328,13.1139,66271.098295871,0
+BUI.US,D,20160719,000000,13.0957,13.1197,13.0403,13.1197,83469.769709627,0
+BUI.US,D,20160720,000000,13.1139,13.1399,13.0701,13.1302,54377.921566332,0
+BUI.US,D,20160721,000000,13.1399,13.2393,13.0919,13.2393,97635.534641179,0
+BUI.US,D,20160722,000000,13.2058,13.3395,13.1607,13.1751,133889.22540178,0
+BUI.US,D,20160725,000000,13.2123,13.2564,13.1399,13.1829,81681.400714947,0
+BUI.US,D,20160726,000000,13.1829,13.3071,13.1197,13.1197,117784.49198126,0
+BUI.US,D,20160727,000000,13.1341,13.2708,13.1139,13.2488,60868.341438255,0
+BUI.US,D,20160728,000000,13.1751,13.2632,13.1607,13.2488,36916.74686739,0
+BUI.US,D,20160729,000000,13.2564,13.3721,13.2011,13.3395,85033.285292697,0
+BUI.US,D,20160801,000000,13.2821,13.3921,13.2077,13.3454,74812.390447659,0
+BUI.US,D,20160802,000000,13.2756,13.2756,13.0328,13.0328,81844.550167094,0
+BUI.US,D,20160803,000000,13.0328,13.1083,12.9744,13.1083,80032.127086519,0
+BUI.US,D,20160804,000000,13.1139,13.1751,13.0775,13.1455,56330.485842981,0
+BUI.US,D,20160805,000000,13.2001,13.2001,13.0328,13.0328,53478.507919883,0
+BUI.US,D,20160808,000000,13.027,13.1829,13.027,13.1532,61774.030063633,0
+BUI.US,D,20160809,000000,13.1302,13.1302,13.0701,13.0919,61097.378169153,0
+BUI.US,D,20160810,000000,13.0701,13.1607,12.8989,12.9744,183765.89541659,0
+BUI.US,D,20160811,000000,13.0346,13.1369,12.9811,13.027,93664.51880913,0
+BUI.US,D,20160812,000000,13.1254,13.3168,13.051,13.2908,65006.690041738,0
+BUI.US,D,20160815,000000,13.2516,13.288,13.0202,13.0346,82892.471648187,0
+BUI.US,D,20160816,000000,13.051,13.051,12.8396,12.8863,125419.04967784,0
+BUI.US,D,20160817,000000,12.8529,12.9868,12.7936,12.9811,68320.924745914,0
+BUI.US,D,20160818,000000,13.027,13.1933,12.8922,13.1263,70302.772257562,0
+BUI.US,D,20160819,000000,13.1369,13.1369,12.9123,12.9811,57125.316507283,0
+BUI.US,D,20160822,000000,13.0127,13.0127,12.8329,12.8529,115806.82778888,0
+BUI.US,D,20160823,000000,12.9198,12.9325,12.8587,12.8989,70665.675205607,0
+BUI.US,D,20160824,000000,12.8798,12.9753,12.8653,12.8989,57527.960988543,0
+BUI.US,D,20160825,000000,12.8798,12.9325,12.8195,12.8329,78826.285302386,0
+BUI.US,D,20160826,000000,12.8798,12.9246,12.6244,12.6541,84782.286135548,0
+BUI.US,D,20160829,000000,12.7181,12.8329,12.6378,12.7258,103687.75181791,0
+BUI.US,D,20160830,000000,12.7258,12.7505,12.6541,12.7411,82825.538539613,0
+BUI.US,D,20160831,000000,12.7505,12.7505,12.5586,12.6092,118823.00099396,0
+BUI.US,D,20160901,000000,12.5891,12.6034,12.4532,12.4647,117962.2830509,0
+BUI.US,D,20160902,000000,12.5183,12.7037,12.4724,12.6445,74788.336361764,0
+BUI.US,D,20160906,000000,12.7181,12.8254,12.6856,12.7334,101723.68341323,0
+BUI.US,D,20160907,000000,12.765,12.8863,12.7459,12.8396,132384.2762887,0
+BUI.US,D,20160908,000000,12.8254,12.9868,12.7037,12.8922,66110.040503367,0
+BUI.US,D,20160909,000000,12.8798,12.8798,12.6236,12.6856,134345.20720393,0
+BUI.US,D,20160912,000000,12.5957,12.8195,12.5452,12.8002,118832.41346234,0
+BUI.US,D,20160913,000000,12.8606,12.8606,12.5163,12.5576,84278.19616161,0
+BUI.US,D,20160914,000000,12.5487,12.7115,12.5163,12.5163,49714.566392481,0
+BUI.US,D,20160915,000000,12.6226,12.6674,12.5442,12.5891,65758.64168336,0
+BUI.US,D,20160916,000000,12.5632,12.7115,12.5487,12.6856,21896.538971714,0
+BUI.US,D,20160919,000000,12.7659,12.8071,12.6856,12.7505,51466.331343414,0
+BUI.US,D,20160920,000000,12.7936,12.8254,12.7115,12.7583,56506.185252985,0
+BUI.US,D,20160921,000000,12.7659,12.9907,12.7583,12.9398,60271.172610206,0
+BUI.US,D,20160922,000000,13.0604,13.1514,12.9552,13.0452,122204.1688067,0
+BUI.US,D,20160923,000000,13.0529,13.1217,12.9497,13.0365,92761.96767322,0
+BUI.US,D,20160926,000000,13.005,13.0633,12.9629,12.9831,95940.244500606,0
+BUI.US,D,20160927,000000,12.9831,13.2115,12.9831,13.0452,121536.92938061,0
+BUI.US,D,20160928,000000,12.9973,13.1445,12.9552,13.1445,111924.70749165,0
+BUI.US,D,20160929,000000,13.1445,13.2192,13.005,13.112,162350.43816273,0
+BUI.US,D,20160930,000000,13.1321,13.1321,12.9344,12.9398,147717.18730099,0
+BUI.US,D,20161003,000000,12.9897,13.0893,12.8071,13.0893,75966.98657054,0
+BUI.US,D,20161004,000000,13.0672,13.0746,12.7181,12.786,104577.75299595,0
+BUI.US,D,20161005,000000,12.7659,12.8406,12.6445,12.7037,102156.65695931,0
+BUI.US,D,20161006,000000,12.6281,12.8539,12.5911,12.7334,89975.877028872,0
+BUI.US,D,20161007,000000,12.7334,12.875,12.5804,12.5891,70767.120698287,0
+BUI.US,D,20161010,000000,12.5891,12.7803,12.5804,12.7469,59388.492240903,0
+BUI.US,D,20161011,000000,12.6991,12.8012,12.5487,12.5632,76589.255314304,0
+BUI.US,D,20161012,000000,12.5957,12.6301,12.5307,12.5497,61312.819112372,0
+BUI.US,D,20161013,000000,12.5173,12.6034,12.4247,12.5479,95419.421249526,0
+BUI.US,D,20161014,000000,12.5586,12.5758,12.5049,12.5097,31568.373160491,0
+BUI.US,D,20161017,000000,12.5049,12.6388,12.5049,12.5049,52775.71027987,0
+BUI.US,D,20161018,000000,12.5173,12.7057,12.5173,12.5497,81710.683949948,0
+BUI.US,D,20161019,000000,12.5642,12.5776,12.3757,12.4474,93746.093535204,0
+BUI.US,D,20161020,000000,12.4591,12.5097,12.3566,12.4121,63558.215739027,0
+BUI.US,D,20161021,000000,12.4121,12.5097,12.3566,12.4591,82805.667773007,0
+BUI.US,D,20161024,000000,12.4409,12.4925,12.3757,12.4189,83980.134662496,0
+BUI.US,D,20161025,000000,12.4513,12.5452,12.3967,12.5452,89056.592615817,0
+BUI.US,D,20161026,000000,12.5001,12.5814,12.4189,12.5758,28746.724302218,0
+BUI.US,D,20161027,000000,12.5758,12.5957,12.4389,12.5452,47422.107423864,0
+BUI.US,D,20161028,000000,12.4791,12.5307,12.2658,12.3693,104838.16462151,0
+BUI.US,D,20161031,000000,12.3633,12.4409,12.2238,12.2515,150312.93691783,0
+BUI.US,D,20161101,000000,12.3145,12.3693,12.0566,12.0678,167820.12812892,0
+BUI.US,D,20161102,000000,12.0334,12.1989,11.8021,11.8624,136582.237192,0
+BUI.US,D,20161103,000000,11.7695,11.9809,11.6701,11.7009,115496.21633191,0
+BUI.US,D,20161104,000000,11.6872,11.8318,11.6053,11.696,144246.07812359,0
+BUI.US,D,20161107,000000,11.7055,11.9141,11.696,11.87,121186.57639043,0
+BUI.US,D,20161108,000000,11.8021,11.9198,11.7763,11.9016,108517.39393338,0
+BUI.US,D,20161109,000000,11.5458,11.87,11.4971,11.826,290479.23290794,0
+BUI.US,D,20161110,000000,11.7639,11.8441,11.5066,11.8021,237821.7013979,0
+BUI.US,D,20161111,000000,11.7513,11.9829,11.5354,11.9351,248197.37905651,0
+BUI.US,D,20161114,000000,11.8193,11.8776,11.544,11.6827,301020.15167834,0
+BUI.US,D,20161115,000000,11.7695,11.8394,11.629,11.7429,212445.68661022,0
+BUI.US,D,20161116,000000,11.783,12.0364,11.7361,12.0143,239563.00805062,0
+BUI.US,D,20161117,000000,12.0143,12.0946,11.8852,11.8891,99500.249212825,0
+BUI.US,D,20161118,000000,11.89,11.9829,11.8021,11.8193,69954.510927019,0
+BUI.US,D,20161121,000000,11.9024,12.0585,11.8318,12.0364,89958.097921909,0
+BUI.US,D,20161122,000000,12.1148,12.3874,12.085,12.3003,119511.15701647,0
+BUI.US,D,20161123,000000,12.2144,12.3673,12.1835,12.3615,79644.124222761,0
+BUI.US,D,20161125,000000,12.4503,12.4991,12.3673,12.4773,50666.271530004,0
+BUI.US,D,20161128,000000,12.4773,12.5699,12.3939,12.4581,63091.77563866,0
+BUI.US,D,20161129,000000,12.4773,12.6684,12.3797,12.5221,155850.60582243,0
+BUI.US,D,20161130,000000,12.4857,12.5307,12.4101,12.4704,89047.180147424,0
+BUI.US,D,20161201,000000,12.4629,12.6618,12.3874,12.655,145707.10238416,0
+BUI.US,D,20161202,000000,12.679,12.8042,12.5221,12.7746,131444.07527922,0
+BUI.US,D,20161205,000000,12.7746,12.7831,12.6149,12.7134,147826.99943225,0
+BUI.US,D,20161206,000000,12.7899,12.7975,12.4905,12.5077,189510.6386258,0
+BUI.US,D,20161207,000000,12.5748,12.679,12.3747,12.4302,127816.09162861,0
+BUI.US,D,20161208,000000,12.3747,12.4101,12.3491,12.3557,90729.920330139,0
+BUI.US,D,20161209,000000,12.3797,12.4159,12.3491,12.3787,108936.77169178,0
+BUI.US,D,20161212,000000,12.4302,12.4991,12.3797,12.4101,105739.66992759,0
+BUI.US,D,20161213,000000,12.4458,12.5221,12.3939,12.5163,130173.39204616,0
+BUI.US,D,20161214,000000,12.5699,12.5699,12.3491,12.3491,126117.66399857,0
+BUI.US,D,20161215,000000,12.3557,12.5183,12.3155,12.4399,113780.00959491,0
+BUI.US,D,20161216,000000,12.4867,12.5231,12.2764,12.2764,83597.360947845,0
+BUI.US,D,20161219,000000,12.3884,12.4351,12.3242,12.3949,70441.867623816,0
+BUI.US,D,20161220,000000,12.3683,12.4629,12.2927,12.4581,88014.946113654,0
+BUI.US,D,20161221,000000,12.5001,12.5049,12.3949,12.4925,62887.838823477,0
+BUI.US,D,20161222,000000,12.4399,12.5527,12.4399,12.5049,62198.63697114,0
+BUI.US,D,20161223,000000,12.5507,12.5507,12.4581,12.4791,23759.161883719,0
+BUI.US,D,20161227,000000,12.4399,12.5452,12.4399,12.5241,69986.931651484,0
+BUI.US,D,20161228,000000,12.4791,12.5107,12.3175,12.3175,83353.682599446,0
+BUI.US,D,20161229,000000,12.3805,12.3874,12.2927,12.3557,57242.449447286,0
+BUI.US,D,20161230,000000,12.3949,12.4111,12.3175,12.3683,50929.82064501,0
+BUI.US,D,20170103,000000,12.3366,12.5241,12.3366,12.4724,102722.45089271,0
+BUI.US,D,20170104,000000,12.4311,12.5507,12.4311,12.5507,50862.887536438,0
+BUI.US,D,20170105,000000,12.5507,12.6407,12.5001,12.633,84390.099952504,0
+BUI.US,D,20170106,000000,12.5595,12.765,12.5595,12.6732,82880.967520151,0
+BUI.US,D,20170109,000000,12.6645,12.6819,12.633,12.6407,56841.896625671,0
+BUI.US,D,20170110,000000,12.6819,12.7019,12.633,12.6971,70177.272678988,0
+BUI.US,D,20170111,000000,12.7172,12.7583,12.7172,12.7172,57798.830912297,0
+BUI.US,D,20170112,000000,12.7172,12.7172,12.6244,12.6827,56455.985421554,0
+BUI.US,D,20170113,000000,12.6522,12.7096,12.633,12.7096,40537.409709253,0
+BUI.US,D,20170117,000000,12.7258,12.7812,12.6473,12.72,111567.03369272,0
+BUI.US,D,20170118,000000,12.7172,12.7668,12.7172,12.7325,55693.575481717,0
+BUI.US,D,20170119,000000,12.7258,12.7325,12.6473,12.7172,48006.726294054,0
+BUI.US,D,20170120,000000,12.7668,12.7812,12.6473,12.6971,44530.387967552,0
+BUI.US,D,20170123,000000,12.7172,12.8224,12.7172,12.8224,60026.448431987,0
+BUI.US,D,20170124,000000,12.8224,12.8569,12.7258,12.8501,66092.261396403,0
+BUI.US,D,20170125,000000,12.8779,12.9246,12.8224,12.9103,57545.740095507,0
+BUI.US,D,20170126,000000,12.8971,13.0222,12.8971,13.0222,83023.200375871,0
+BUI.US,D,20170127,000000,13.0147,13.0289,12.9619,13.0222,45352.410207211,0
+BUI.US,D,20170130,000000,13.0375,13.0538,12.9189,12.9686,58661.640514996,0
+BUI.US,D,20170131,000000,12.9619,13.0461,12.9619,13.0461,59256.7176834,0
+BUI.US,D,20170201,000000,13.0538,13.1484,13.0127,13.1074,92228.594464278,0
+BUI.US,D,20170202,000000,13.0692,13.1484,12.9315,13.1179,97954.512736721,0
+BUI.US,D,20170203,000000,13.1484,13.2278,13.0947,13.1713,64745.232586374,0
+BUI.US,D,20170206,000000,13.2756,13.3549,13.2432,13.3205,66487.585068911,0
+BUI.US,D,20170207,000000,13.2831,13.3828,13.2831,13.3281,78465.474013986,0
+BUI.US,D,20170208,000000,13.3281,13.3828,13.2967,13.3549,62476.827703648,0
+BUI.US,D,20170209,000000,13.3281,13.4526,13.3281,13.4382,59136.447253933,0
+BUI.US,D,20170210,000000,13.4591,13.5231,13.3749,13.4783,83445.715623734,0
+BUI.US,D,20170213,000000,13.5386,13.5968,13.5308,13.5606,56241.590308157,0
+BUI.US,D,20170214,000000,13.5968,13.5968,13.484,13.5672,79490.387239009,0
+BUI.US,D,20170215,000000,13.5672,13.5748,13.4477,13.484,72027.345633135,0
+BUI.US,D,20170216,000000,13.5117,13.5386,13.4591,13.4793,87380.127412032,0
+BUI.US,D,20170217,000000,13.4315,13.439,13.3033,13.3149,93668.702128416,0
+BUI.US,D,20170221,000000,13.3149,13.4247,13.3149,13.3902,108553.99797713,0
+BUI.US,D,20170222,000000,13.3636,13.439,13.3473,13.3694,53539.166049529,0
+BUI.US,D,20170223,000000,13.4467,13.4994,13.3768,13.4526,117302.36443356,0
+BUI.US,D,20170224,000000,13.4247,13.506,13.4247,13.484,63989.097625464,0
+BUI.US,D,20170227,000000,13.4591,13.5386,13.4591,13.5117,68996.530810572,0
+BUI.US,D,20170228,000000,13.551,13.5748,13.5175,13.551,74156.655149609,0
+BUI.US,D,20170301,000000,13.5328,13.6091,13.5328,13.5748,55050.390141525,0
+BUI.US,D,20170302,000000,13.5893,13.614,13.552,13.5835,42571.548711973,0
+BUI.US,D,20170303,000000,13.5748,13.614,13.4994,13.5433,55022.152736345,0
+BUI.US,D,20170306,000000,13.5672,13.6322,13.5137,13.6254,89941.364644767,0
+BUI.US,D,20170307,000000,13.5968,13.6254,13.5748,13.6037,55809.662591899,0
+BUI.US,D,20170308,000000,13.5672,13.5672,13.1237,13.1465,197816.61906777,0
+BUI.US,D,20170309,000000,13.1237,13.2163,13.1237,13.1859,82509.697933537,0
+BUI.US,D,20170310,000000,13.2623,13.2688,13.1465,13.2623,44289.847108618,0
+BUI.US,D,20170313,000000,13.2967,13.3646,13.2756,13.3281,57374.224004789,0
+BUI.US,D,20170314,000000,13.308,13.308,13.1532,13.2898,51629.480795559,0
+BUI.US,D,20170315,000000,13.3224,13.4419,13.2821,13.308,65460.580184246,0
+BUI.US,D,20170316,000000,13.3646,13.4344,13.3003,13.4344,66922.650274635,0
+BUI.US,D,20170317,000000,13.4611,13.4803,13.4048,13.4753,31708.514356566,0
+BUI.US,D,20170320,000000,13.4803,13.547,13.4497,13.4803,69966.015055057,0
+BUI.US,D,20170321,000000,13.4753,13.4803,13.4055,13.4419,61220.786088084,0
+BUI.US,D,20170322,000000,13.4419,13.4707,13.3483,13.4055,62824.043204369,0
+BUI.US,D,20170323,000000,13.4123,13.4611,13.3558,13.4055,72292.986407784,0
+BUI.US,D,20170324,000000,13.4191,13.4753,13.3778,13.4344,76777.504682164,0
+BUI.US,D,20170327,000000,13.4191,13.4534,13.3349,13.3838,82706.31393997,0
+BUI.US,D,20170328,000000,13.398,13.5404,13.3646,13.4534,102504.91828985,0
+BUI.US,D,20170329,000000,13.487,13.5089,13.4534,13.4753,54041.164363824,0
+BUI.US,D,20170330,000000,13.4679,13.4975,13.4256,13.4611,71294.218928298,0
+BUI.US,D,20170331,000000,13.4534,13.6055,13.4534,13.5702,64056.030734039,0
+BUI.US,D,20170403,000000,13.5205,13.7661,13.5205,13.7603,107316.78129835,0
+BUI.US,D,20170404,000000,13.6791,13.8311,13.6791,13.8167,59440.783731976,0
+BUI.US,D,20170405,000000,13.8091,14.0357,13.8091,14.0357,100428.94609427,0
+BUI.US,D,20170406,000000,14.097,14.1352,13.9458,14.0195,119921.12230647,0
+BUI.US,D,20170407,000000,14.0787,14.1561,14.0357,14.1561,82787.888666043,0
+BUI.US,D,20170410,000000,14.1189,14.2088,14.1189,14.185,84788.561114478,0
+BUI.US,D,20170411,000000,14.1725,14.2002,14.1294,14.1944,70083.147995058,0
+BUI.US,D,20170412,000000,14.1944,14.2891,14.1428,14.248,72931.98842869,0
+BUI.US,D,20170413,000000,14.2405,14.2739,14.2012,14.2615,72738.509911721,0
+BUI.US,D,20170417,000000,14.268,14.268,14.1276,14.2097,90521.800195672,0
+BUI.US,D,20170418,000000,14.1571,14.2537,14.1571,14.2174,47792.331180658,0
+BUI.US,D,20170419,000000,14.2097,14.248,14.1505,14.1944,78293.957923268,0
+BUI.US,D,20170420,000000,14.1782,14.1821,14.0281,14.1046,71869.425330097,0
+BUI.US,D,20170421,000000,14.2012,14.2097,14.0281,14.1649,60710.421135218,0
+BUI.US,D,20170424,000000,14.1649,14.2012,14.1189,14.1725,68667.094416814,0
+BUI.US,D,20170425,000000,14.2959,14.333,14.1649,14.3207,88037.954369724,0
+BUI.US,D,20170426,000000,14.2814,14.3207,14.2002,14.2012,60238.751885743,0
+BUI.US,D,20170427,000000,14.2289,14.2719,14.185,14.2289,47885.410034765,0
+BUI.US,D,20170428,000000,14.2012,14.2537,14.1944,14.2279,50117.210873741,0
+BUI.US,D,20170501,000000,14.2233,14.2365,14.1361,14.1505,78479.069801666,0
+BUI.US,D,20170502,000000,14.1571,14.1725,14.0922,14.1428,72633.926929577,0
+BUI.US,D,20170503,000000,14.1571,14.2174,14.0922,14.2174,57242.449447286,0
+BUI.US,D,20170504,000000,14.1113,14.2365,14.0922,14.1944,85697.387229318,0
+BUI.US,D,20170505,000000,14.185,14.2365,14.1505,14.2233,31978.338450501,0
+BUI.US,D,20170508,000000,14.2233,14.2814,14.2233,14.268,47269.416269932,0
+BUI.US,D,20170509,000000,14.2289,14.247,14.1505,14.1725,66335.9397448,0
+BUI.US,D,20170510,000000,14.1725,14.185,14.1113,14.1505,47587.348535652,0
+BUI.US,D,20170511,000000,14.3073,14.3073,13.9966,14.0425,58658.503025531,0
+BUI.US,D,20170512,000000,14.0425,14.0922,13.8684,13.9794,146804.17786686,0
+BUI.US,D,20170515,000000,13.9908,14.0425,13.9735,14.0195,43166.62588038,0
+BUI.US,D,20170516,000000,13.9735,14.072,13.9735,14.0195,55709.262929039,0
+BUI.US,D,20170517,000000,14.0568,14.097,13.8886,13.9833,75002.731475162,0
+BUI.US,D,20170518,000000,13.9525,14.0367,13.8961,14.0051,41770.443068743,0
+BUI.US,D,20170519,000000,14.0195,14.2174,13.9735,14.1659,45472.680636679,0
+BUI.US,D,20170522,000000,14.186,14.2365,14.1132,14.2174,41366.752757664,0
+BUI.US,D,20170523,000000,14.2365,14.4786,14.2307,14.4786,92218.136166063,0
+BUI.US,D,20170524,000000,14.4786,14.5617,14.4229,14.5549,60446.872020212,0
+BUI.US,D,20170525,000000,14.5492,14.7242,14.5492,14.6649,63045.759126518,0
+BUI.US,D,20170526,000000,14.7242,14.7242,14.6276,14.706,51295.861082519,0
+BUI.US,D,20170530,000000,14.6983,14.6983,14.5979,14.641,40600.159498541,0
+BUI.US,D,20170531,000000,14.6649,14.7395,14.5913,14.706,63991.189285108,0
+BUI.US,D,20170601,000000,14.641,14.7203,14.6343,14.641,31520.264988705,0
+BUI.US,D,20170602,000000,14.7242,14.8104,14.6745,14.8104,46610.543482418,0
+BUI.US,D,20170605,000000,14.7537,14.7959,14.7271,14.7452,37870.543664554,0
+BUI.US,D,20170606,000000,14.7537,14.8276,14.729,14.7501,113306.2486858,0
+BUI.US,D,20170607,000000,14.7537,14.8104,14.7138,14.7452,41090.6536848,0
+BUI.US,D,20170608,000000,14.7452,14.7807,14.7041,14.7807,50596.200931965,0
+BUI.US,D,20170609,000000,14.7663,14.7882,14.6983,14.6983,31709.560186387,0
+BUI.US,D,20170612,000000,14.706,14.7242,14.5283,14.6649,60332.876569672,0
+BUI.US,D,20170613,000000,14.6286,14.6811,14.6028,14.6735,49213.613908008,0
+BUI.US,D,20170614,000000,14.6735,14.6993,14.6132,14.6572,30264.223373143,0
+BUI.US,D,20170615,000000,14.6219,14.7395,14.5694,14.7146,35921.11687737,0
+BUI.US,D,20170616,000000,14.7213,14.7825,14.6659,14.6993,48715.798912999,0
+BUI.US,D,20170619,000000,14.6993,14.7825,14.6993,14.7395,26108.095662697,0
+BUI.US,D,20170620,000000,14.7355,14.7355,14.5502,14.5979,58004.859387123,0
+BUI.US,D,20170621,000000,14.6028,14.6659,14.4278,14.5003,74366.866943721,0
+BUI.US,D,20170622,000000,14.4776,14.5386,14.4038,14.4163,62595.006473469,0
+BUI.US,D,20170623,000000,14.3629,14.4717,14.3561,14.4431,41237.069859804,0
+BUI.US,D,20170626,000000,14.5149,14.576,14.3792,14.4565,67684.014384652,0
+BUI.US,D,20170627,000000,14.4498,14.4994,14.3792,14.4909,61390.21051916,0
+BUI.US,D,20170628,000000,14.5348,14.5348,14.4163,14.5223,70613.383714533,0
+BUI.US,D,20170629,000000,14.4565,14.4565,14.3207,14.3876,42177.270869288,0
+BUI.US,D,20170630,000000,14.4219,14.4383,14.3207,14.3207,67705.976810901,0
+BUI.US,D,20170703,000000,14.3265,14.3561,14.3054,14.3561,32558.774001405,0
+BUI.US,D,20170705,000000,14.3466,14.3466,14.1418,14.1762,62998.696784551,0
+BUI.US,D,20170706,000000,14.1276,14.2078,14.1276,14.1276,53599.824179173,0
+BUI.US,D,20170707,000000,14.184,14.2749,14.1418,14.2289,39527.138101732,0
+BUI.US,D,20170710,000000,14.2814,14.2814,14.2223,14.2537,64871.77799477,0
+BUI.US,D,20170711,000000,14.2749,14.2749,14.1772,14.2537,45418.297485964,0
+BUI.US,D,20170712,000000,14.3637,14.3954,14.2615,14.3571,106076.42713011,0
+BUI.US,D,20170713,000000,14.3802,14.3802,14.334,14.3802,38983.306594577,0
+BUI.US,D,20170714,000000,14.3802,14.3954,14.2749,14.3704,38082.847118308,0
+BUI.US,D,20170717,000000,14.4374,14.4374,14.3819,14.4229,60843.241522541,0
+BUI.US,D,20170718,000000,14.444,14.5856,14.4048,14.5559,65997.09088265,0
+BUI.US,D,20170719,000000,14.5988,14.7213,14.5988,14.6764,62140.070501141,0
+BUI.US,D,20170720,000000,14.7213,14.7509,14.6659,14.7509,43632.020150926,0
+BUI.US,D,20170721,000000,14.771,14.7998,14.7164,14.7567,28172.56373024,0
+BUI.US,D,20170724,000000,14.7768,14.7853,14.6668,14.7213,38100.626225273,0
+BUI.US,D,20170725,000000,14.7319,14.838,14.7271,14.8256,42253.616446252,0
+BUI.US,D,20170726,000000,14.838,14.9231,14.817,14.8657,41573.827062311,0
+BUI.US,D,20170727,000000,14.8991,14.9288,14.8591,14.8981,46944.16319546,0
+BUI.US,D,20170728,000000,14.8591,14.8991,14.7998,14.8991,28597.170637751,0
+BUI.US,D,20170731,000000,14.8991,14.9555,14.8438,14.9288,45075.265304528,0
+BUI.US,D,20170801,000000,14.9288,15.0196,14.8505,14.8505,71551.493064375,0
+BUI.US,D,20170802,000000,14.8505,14.879,14.7853,14.8256,71193.81926544,0
+BUI.US,D,20170803,000000,14.7853,14.989,14.7853,14.8696,84442.391443577,0
+BUI.US,D,20170804,000000,14.838,14.8657,14.771,14.8657,44769.882996664,0
+BUI.US,D,20170807,000000,14.8591,14.8724,14.7998,14.8505,43793.077943429,0
+BUI.US,D,20170808,000000,14.7319,14.8485,14.7319,14.771,50885.895792508,0
+BUI.US,D,20170809,000000,14.685,14.7022,14.5502,14.643,59337.246579653,0
+BUI.US,D,20170810,000000,14.6239,14.6448,14.4163,14.4163,66187.431910154,0
+BUI.US,D,20170811,000000,13.9735,14.4507,13.7938,14.445,202844.96884931,0
+BUI.US,D,20170814,000000,14.619,14.619,14.4106,14.5243,40786.317206758,0
+BUI.US,D,20170815,000000,14.445,14.5856,14.445,14.5445,51979.833785746,0
+BUI.US,D,20170816,000000,14.5101,14.5664,14.4879,14.5445,42223.28738143,0
+BUI.US,D,20170817,000000,14.5664,14.5876,14.5013,14.5022,33195.684362669,0
+BUI.US,D,20170818,000000,14.4803,14.6457,14.4584,14.6391,64244.280101899,0
+BUI.US,D,20170821,000000,14.5998,14.7452,14.5779,14.7395,40959.924957119,0
+BUI.US,D,20170822,000000,14.7345,14.8753,14.6965,14.8753,57161.920551034,0
+BUI.US,D,20170823,000000,14.8332,15.0952,14.7969,15.0952,128320.18160254,0
+BUI.US,D,20170824,000000,15.0952,15.1162,14.9471,15.0216,55492.776156,0
+BUI.US,D,20170825,000000,15.1104,15.1104,14.9872,15.0722,32685.319409799,0
+BUI.US,D,20170828,000000,15.1239,15.1239,14.9364,14.9872,63648.157103672,0
+BUI.US,D,20170829,000000,14.8753,14.9681,14.8112,14.924,71085.052964009,0
+BUI.US,D,20170830,000000,14.8465,14.9317,14.8283,14.8696,75249.547313025,0
+BUI.US,D,20170831,000000,14.9317,14.9937,14.8283,14.9844,60286.860057529,0
+BUI.US,D,20170901,000000,14.9613,15.0436,14.9116,15.0436,57149.370593177,0
+BUI.US,D,20170905,000000,15.0436,15.1583,14.9681,15.1583,74942.073345519,0
+BUI.US,D,20170906,000000,15.1162,15.1419,15.0952,15.1334,30815.375689045,0
+BUI.US,D,20170907,000000,15.1419,15.1583,15.0914,15.1419,36737.909967922,0
+BUI.US,D,20170908,000000,15.1239,15.1583,15.0608,15.0608,33493.745861781,0
+BUI.US,D,20170911,000000,15.1419,15.2098,15.1046,15.2069,18271.692810567,0
+BUI.US,D,20170912,000000,15.2138,15.315,15.1823,15.2605,75810.112097323,0
+BUI.US,D,20170913,000000,15.2605,15.3084,15.1583,15.1852,57778.96014569,0
+BUI.US,D,20170914,000000,15.233,15.2797,15.1498,15.2138,62397.344637217,0
+BUI.US,D,20170915,000000,15.2472,15.2586,15.2138,15.2472,37691.706765086,0
+BUI.US,D,20170918,000000,15.226,15.2406,15.1498,15.1583,58933.556268572,0
+BUI.US,D,20170919,000000,15.1698,15.226,15.0874,15.1095,68723.569227172,0
+BUI.US,D,20170920,000000,15.101,15.1306,14.9919,14.9987,34893.066162884,0
+BUI.US,D,20170921,000000,14.9603,15.011,14.9603,14.9717,30386.585462251,0
+BUI.US,D,20170922,000000,14.9795,15.0512,14.8868,14.9097,86258.997843437,0
+BUI.US,D,20170925,000000,14.9441,15.0599,14.7385,14.7863,61929.858707028,0
+BUI.US,D,20170926,000000,14.8389,14.9509,14.7663,14.8455,83398.65328177,0
+BUI.US,D,20170927,000000,14.7519,14.8744,14.7519,14.8455,49659.137411945,0
+BUI.US,D,20170928,000000,14.8455,15.0206,14.7424,14.9862,78149.633407909,0
+BUI.US,D,20170929,000000,14.9097,15.0646,14.903,14.9182,72335.865430463,0
+BUI.US,D,20171002,000000,14.7949,15.0273,14.7778,14.925,32400.853698366,0
+BUI.US,D,20171003,000000,14.8744,14.9603,14.8667,14.9535,34195.497671976,0
+BUI.US,D,20171004,000000,14.8667,14.9672,14.8455,14.86,47149.145840465,0
+BUI.US,D,20171005,000000,14.8744,14.9345,14.8266,14.925,55584.809180286,0
+BUI.US,D,20171006,000000,14.8266,14.9182,14.8266,14.8809,28838.757326504,0
+BUI.US,D,20171009,000000,14.9535,14.9535,14.8657,14.925,28755.090940789,0
+BUI.US,D,20171010,000000,14.9441,14.9441,14.8744,14.925,34488.330021982,0
+BUI.US,D,20171011,000000,14.925,15.0512,14.925,14.9795,59283.909258757,0
+BUI.US,D,20171012,000000,14.9919,15.1364,14.9919,15.0273,33494.791691603,0
+BUI.US,D,20171013,000000,15.0427,15.2033,15.0427,15.0952,22482.203671728,0
+BUI.US,D,20171016,000000,15.0874,15.2806,15.0255,15.033,27276.287573257,0
+BUI.US,D,20171017,000000,15.0273,15.1239,15.01,15.102,34280.209887514,0
+BUI.US,D,20171018,000000,15.102,15.164,15.0512,15.0712,27759.460950768,0
+BUI.US,D,20171019,000000,15.0789,15.1611,15.033,15.1239,34126.472903761,0
+BUI.US,D,20171020,000000,15.1239,15.1306,15.0512,15.0599,36662.610220777,0
+BUI.US,D,20171023,000000,15.0599,15.1861,15.0082,15.0789,25826.767440726,0
+BUI.US,D,20171024,000000,15.1124,15.1592,15.0273,15.1239,50292.910283745,0
+BUI.US,D,20171025,000000,15.0599,15.1104,14.924,14.9717,47587.348535652,0
+BUI.US,D,20171026,000000,14.9919,15.0646,14.9594,15.0427,19881.224905779,0
+BUI.US,D,20171027,000000,15.0646,15.0646,14.8858,14.9862,65262.918347991,0
+BUI.US,D,20171030,000000,15.0273,15.0273,14.8667,14.8944,38584.845432604,0
+BUI.US,D,20171031,000000,14.9672,15.0082,14.794,14.9594,81951.224808881,0
+BUI.US,D,20171101,000000,14.924,14.9987,14.8361,14.9432,31687.597760136,0
+BUI.US,D,20171102,000000,14.8799,15.0273,14.7501,14.794,44419.530006478,0
+BUI.US,D,20171103,000000,14.8312,14.8799,14.794,14.8744,42616.519394297,0
+BUI.US,D,20171106,000000,14.8513,15.0599,14.794,14.8312,36350.952933987,0
+BUI.US,D,20171107,000000,14.8446,14.924,14.794,14.9173,53467.00379185,0
+BUI.US,D,20171108,000000,14.8513,15.0082,14.7501,14.9717,83812.801891064,0
+BUI.US,D,20171109,000000,14.9298,14.9795,14.8944,14.9432,37966.760008127,0
+BUI.US,D,20171110,000000,14.9345,15.033,14.9173,14.9919,29662.871225809,0
+BUI.US,D,20171113,000000,15.0427,15.0512,14.9862,15.0159,40959.924957119,0
+BUI.US,D,20171114,000000,15.0512,15.0512,14.9212,15.0159,38110.038693666,0
+BUI.US,D,20171115,000000,14.9862,15.0436,14.8858,14.9345,48087.255190307,0
+BUI.US,D,20171116,000000,14.9345,14.9775,14.9078,14.9518,29634.633820628,0
+BUI.US,D,20171117,000000,15.0512,15.0512,14.9163,14.9163,33298.17568517,0
+BUI.US,D,20171120,000000,14.9078,15.0418,14.9078,15.0034,49407.092424976,0
+BUI.US,D,20171121,000000,15.0884,15.1248,15.0206,15.0884,46221.494788838,0
+BUI.US,D,20171122,000000,15.1296,15.1871,15.0894,15.1296,38493.858238138,0
+BUI.US,D,20171124,000000,15.228,15.2531,15.1516,15.2492,7751.6906365931,0
+BUI.US,D,20171127,000000,15.3123,15.3925,15.1239,15.2969,65925.974454792,0
+BUI.US,D,20171128,000000,15.2969,15.4135,15.2806,15.3409,53996.193681503,0
+BUI.US,D,20171129,000000,15.318,15.3963,15.2644,15.2806,36240.094972911,0
+BUI.US,D,20171130,000000,15.3238,15.4068,15.3027,15.318,54689.578853124,0
+BUI.US,D,20171201,000000,15.3037,15.3925,15.2758,15.3256,30728.571813865,0
+BUI.US,D,20171204,000000,15.3323,15.4204,15.3037,15.317,58253.766884631,0
+BUI.US,D,20171205,000000,15.2413,15.4135,15.2413,15.318,43450.045761994,0
+BUI.US,D,20171206,000000,15.2969,15.3466,15.2741,15.2741,34237.330864834,0
+BUI.US,D,20171207,000000,15.2158,15.3534,15.2033,15.3352,29581.296499735,0
+BUI.US,D,20171208,000000,15.3534,15.3648,15.2806,15.3037,40107.573652636,0
+BUI.US,D,20171211,000000,15.3648,15.4289,15.2644,15.4289,31166.774509054,0
+BUI.US,D,20171212,000000,15.3238,15.4671,15.3037,15.318,24799.762556062,0
+BUI.US,D,20171213,000000,15.318,15.4357,15.318,15.4357,25405.298022681,0
+BUI.US,D,20171214,000000,15.3648,15.4307,15.3238,15.38,31370.711324237,0
+BUI.US,D,20171215,000000,15.4681,15.605,15.4289,15.5532,38889.181910646,0
+BUI.US,D,20171218,000000,15.5197,15.5244,15.4289,15.4357,59152.134701255,0
+BUI.US,D,20171219,000000,15.4604,15.5044,15.4204,15.4204,37831.84796116,0
+BUI.US,D,20171220,000000,15.4087,15.4452,15.3275,15.3323,52763.160322012,0
+BUI.US,D,20171221,000000,15.2806,15.3238,15.2024,15.2634,45103.502709708,0
+BUI.US,D,20171222,000000,15.2634,15.3781,15.2634,15.3781,20089.345040247,0
+BUI.US,D,20171226,000000,15.318,15.425,15.318,15.4097,49981.252996953,0
+BUI.US,D,20171227,000000,15.4681,15.5168,15.4357,15.4786,31751.393379246,0
+BUI.US,D,20171228,000000,15.4978,15.5952,15.4452,15.5532,49686.328987304,0
+BUI.US,D,20171229,000000,15.5952,15.5952,15.5589,15.5885,34201.772650904,0
+BUI.US,D,20180102,000000,15.5244,15.6076,15.386,15.386,74087.630381395,0
+BUI.US,D,20180103,000000,15.4681,15.4681,15.1419,15.1852,75621.862729461,0
+BUI.US,D,20180104,000000,15.2024,15.4135,15.2024,15.296,53708.590480604,0
+BUI.US,D,20180105,000000,15.386,15.5244,15.3256,15.3323,68582.382201277,0
+BUI.US,D,20180108,000000,15.4681,15.5695,15.3429,15.5122,55050.390141525,0
+BUI.US,D,20180109,000000,15.5197,15.623,15.4661,15.5044,82384.198354963,0
+BUI.US,D,20180110,000000,15.5044,15.5551,15.4204,15.4757,66142.461227832,0
+BUI.US,D,20180111,000000,15.5122,15.6783,15.4087,15.5829,72956.042514583,0
+BUI.US,D,20180112,000000,15.6076,15.6793,15.534,15.534,83013.787907476,0
+BUI.US,D,20180116,000000,15.7425,15.7425,15.4843,15.5608,46925.338258675,0
+BUI.US,D,20180117,000000,15.6307,15.6307,15.4127,15.4366,73264.562311911,0
+BUI.US,D,20180118,000000,15.4595,15.4595,15.294,15.3534,84976.810482338,0
+BUI.US,D,20180119,000000,15.3017,15.3706,15.294,15.3382,35897.062791476,0
+BUI.US,D,20180122,000000,15.3304,15.4843,15.3304,15.471,37326.7121574,0
+BUI.US,D,20180123,000000,15.534,15.7025,15.534,15.6601,44753.149719521,0
+BUI.US,D,20180124,000000,15.6402,15.6402,15.5532,15.5952,46991.225537426,0
+BUI.US,D,20180125,000000,15.6641,15.7425,15.6267,15.7425,42046.542141606,0
+BUI.US,D,20180126,000000,15.7157,15.7626,15.5369,15.7425,68895.08531789,0
+BUI.US,D,20180129,000000,15.6718,15.6863,15.5695,15.6863,43567.178701996,0
+BUI.US,D,20180130,000000,15.5952,15.6489,15.4279,15.4843,90066.86422334,0
+BUI.US,D,20180131,000000,15.49,15.5771,15.3706,15.3706,72373.515304034,0
+BUI.US,D,20180201,000000,15.4357,15.5112,15.2806,15.2806,53723.232098103,0
+BUI.US,D,20180202,000000,15.2472,15.3781,15.1564,15.1564,56174.657199585,0
+BUI.US,D,20180205,000000,15.1124,15.3456,15.1,15.2624,57522.731839433,0
+BUI.US,D,20180206,000000,15.0446,15.2138,14.7345,15.1508,126040.2725918,0
+BUI.US,D,20180207,000000,15.0358,15.1334,14.9011,14.9011,89536.628503865,0
+BUI.US,D,20180208,000000,14.9011,15.0512,14.6946,14.6946,53621.786605423,0
+BUI.US,D,20180209,000000,14.814,14.814,13.8368,14.159,467688.82117386,0
+BUI.US,D,20180212,000000,14.2489,14.4106,14.138,14.4106,102034.2948702,0
+BUI.US,D,20180213,000000,14.4028,14.5243,14.3629,14.4757,75277.784718204,0
+BUI.US,D,20180214,000000,14.5531,14.6439,14.5531,14.5531,77680.055818077,0
+BUI.US,D,20180215,000000,14.662,14.7492,14.6094,14.7355,37710.531701871,0
+BUI.US,D,20180216,000000,14.7405,14.8888,14.6439,14.7759,41864.567752675,0
+BUI.US,D,20180220,000000,14.6659,14.8455,14.6659,14.6659,34068.952263581,0
+BUI.US,D,20180221,000000,14.6248,14.6983,14.4219,14.4727,83448.853113198,0
+BUI.US,D,20180222,000000,14.4498,14.5473,14.4431,14.4594,50807.458555899,0
+BUI.US,D,20180223,000000,14.5473,14.7223,14.4899,14.6784,51092.970097157,0
+BUI.US,D,20180226,000000,14.7128,14.7405,14.5617,14.575,49032.685348898,0
+BUI.US,D,20180227,000000,14.662,14.662,14.2977,14.4096,67186.199389639,0
+BUI.US,D,20180228,000000,14.5194,14.5194,14.1571,14.2537,65004.598382093,0
+BUI.US,D,20180301,000000,14.1659,14.334,14.1659,14.2336,84094.130113034,0
+BUI.US,D,20180302,000000,14.248,14.3492,14.1629,14.2336,32965.601801951,0
+BUI.US,D,20180305,000000,14.1791,14.4803,14.1791,14.3674,51902.44237896,0
+BUI.US,D,20180306,000000,14.3674,14.4959,14.3359,14.362,44125.65182665,0
+BUI.US,D,20180307,000000,14.3139,14.5032,14.2977,14.3139,35254.923281106,0
+BUI.US,D,20180308,000000,14.362,14.4096,14.3294,14.3359,40560.417965325,0
+BUI.US,D,20180309,000000,14.362,14.575,14.3311,14.532,80772.574600106,0
+BUI.US,D,20180312,000000,14.5826,14.5826,14.5194,14.5473,55599.450797787,0
+BUI.US,D,20180313,000000,14.5826,14.6659,14.5312,14.575,82610.097596396,0
+BUI.US,D,20180314,000000,14.6535,14.73,14.6304,14.7138,50167.410705172,0
+BUI.US,D,20180315,000000,14.7949,14.7949,14.4058,14.5386,100072.31812516,0
+BUI.US,D,20180316,000000,14.4949,14.6372,14.4096,14.4154,148472.27643207,0
+BUI.US,D,20180319,000000,14.3836,14.4219,14.2597,14.3064,44941.399087383,0
+BUI.US,D,20180320,000000,14.2729,14.361,14.2253,14.266,43114.334389307,0
+BUI.US,D,20180321,000000,14.2796,14.401,14.2796,14.3207,34316.813931264,0
+BUI.US,D,20180322,000000,14.2729,14.5022,14.2385,14.2796,53395.887363991,0
+BUI.US,D,20180323,000000,14.3275,14.401,14.2107,14.2107,61732.196870774,0
+BUI.US,D,20180326,000000,14.2451,14.36,14.2078,14.3054,44933.03244881,0
+BUI.US,D,20180327,000000,14.2253,14.4096,14.1218,14.1553,147896.02420046,0
+BUI.US,D,20180328,000000,14.0932,14.3054,14.0634,14.2597,50118.256703563,0
+BUI.US,D,20180329,000000,14.3836,14.5386,14.3093,14.5386,44575.358649874,0
+BUI.US,D,20180402,000000,14.3924,14.4727,14.3482,14.4431,74793.565510873,0
+BUI.US,D,20180403,000000,14.4498,14.5531,14.3752,14.5531,31492.027583525,0
+BUI.US,D,20180404,000000,14.401,14.5913,14.2796,14.5022,94005.459330924,0
+BUI.US,D,20180405,000000,14.5826,14.5979,14.3541,14.5913,48055.880295663,0
+BUI.US,D,20180406,000000,14.532,14.532,14.3836,14.4949,50426.77650089,0
+BUI.US,D,20180409,000000,14.5979,14.6535,14.5061,14.6535,49355.846763726,0
+BUI.US,D,20180410,000000,14.6793,14.6888,14.5913,14.6888,72162.257680103,0
+BUI.US,D,20180411,000000,14.6047,14.7213,14.6047,14.7051,50501.030418215,0
+BUI.US,D,20180412,000000,14.7634,14.7634,14.6535,14.6629,53911.481465967,0
+BUI.US,D,20180413,000000,14.7051,14.7051,14.5904,14.6974,43313.042055383,0
+BUI.US,D,20180416,000000,14.7213,14.731,14.6314,14.6793,46660.743313848,0
+BUI.US,D,20180417,000000,14.6629,14.7509,14.6047,14.7424,27923.656232735,0
+BUI.US,D,20180418,000000,14.7644,14.8485,14.6983,14.6983,35528.930694326,0
+BUI.US,D,20180419,000000,14.6535,14.6888,14.6161,14.6448,28574.162381677,0
+BUI.US,D,20180420,000000,14.6448,14.6793,14.5817,14.6294,34445.450999302,0
+BUI.US,D,20180423,000000,14.617,14.6629,14.617,14.642,20639.451526331,0
+BUI.US,D,20180424,000000,14.6888,14.7634,14.642,14.7138,33763.569955716,0
+BUI.US,D,20180425,000000,14.7138,14.7415,14.619,14.619,39057.5605119,0
+BUI.US,D,20180426,000000,14.6707,14.6869,14.6248,14.6286,47505.77380958,0
+BUI.US,D,20180427,000000,14.6248,14.7261,14.6229,14.6888,39702.837511736,0
+BUI.US,D,20180430,000000,14.7261,14.7644,14.6535,14.731,43037.988812342,0
+BUI.US,D,20180501,000000,14.7424,14.7959,14.6974,14.7959,29295.784958478,0
+BUI.US,D,20180502,000000,14.7424,14.8485,14.7424,14.7509,26938.484540929,0
+BUI.US,D,20180503,000000,14.7787,14.8419,14.7051,14.7644,58195.200414626,0
+BUI.US,D,20180504,000000,14.7644,14.8419,14.7395,14.7787,48506.632948708,0
+BUI.US,D,20180507,000000,14.7509,14.8419,14.7509,14.8332,36295.523953449,0
+BUI.US,D,20180508,000000,14.7644,14.7644,14.617,14.6391,36473.315023095,0
+BUI.US,D,20180509,000000,14.6094,14.6391,14.5866,14.5904,48479.44137335,0
+BUI.US,D,20180510,000000,14.5904,14.7051,14.5904,14.7051,34907.707780384,0
+BUI.US,D,20180511,000000,14.7051,14.7787,14.6535,14.7787,43142.571794485,0
+BUI.US,D,20180514,000000,14.9088,14.9088,14.7203,14.7424,42683.452502869,0
+BUI.US,D,20180515,000000,14.7424,14.7567,14.6304,14.6965,73216.454140126,0
+BUI.US,D,20180516,000000,14.6965,14.7128,14.6304,14.7041,58800.735881248,0
+BUI.US,D,20180517,000000,14.7041,14.7567,14.6697,14.7203,52639.752403081,0
+BUI.US,D,20180518,000000,14.731,14.7959,14.7041,14.7375,34681.808538949,0
+BUI.US,D,20180521,000000,14.7203,14.9345,14.7041,14.9298,53043.442714161,0
+BUI.US,D,20180522,000000,14.9298,14.9815,14.9126,14.9345,33657.941143749,0
+BUI.US,D,20180523,000000,14.9345,14.9872,14.8858,14.9173,37661.377700264,0
+BUI.US,D,20180524,000000,14.9173,15.0398,14.9097,15.0044,38532.553941533,0
+BUI.US,D,20180525,000000,15.0311,15.0378,14.9345,14.9757,24088.598277475,0
+BUI.US,D,20180529,000000,14.9345,14.9785,14.8724,14.8888,31792.180742281,0
+BUI.US,D,20180530,000000,14.879,14.9603,14.879,14.9441,46475.631435451,0
+BUI.US,D,20180531,000000,14.969,14.969,14.9173,14.9345,50268.856197853,0
+BUI.US,D,20180601,000000,14.9173,14.9441,14.8104,14.8104,34817.766415738,0
+BUI.US,D,20180604,000000,14.8419,14.879,14.8322,14.8332,29086.618994188,0
+BUI.US,D,20180605,000000,14.879,14.9288,14.8485,14.8485,46710.943145276,0
+BUI.US,D,20180606,000000,14.8485,14.8485,14.7041,14.7567,48062.155274591,0
+BUI.US,D,20180607,000000,14.7567,14.8276,14.7041,14.731,38979.123275292,0
+BUI.US,D,20180608,000000,14.7261,14.7337,14.6697,14.7041,35891.833642368,0
+BUI.US,D,20180611,000000,14.7375,14.8197,14.7041,14.7787,54581.858381516,0
+BUI.US,D,20180612,000000,14.8197,14.8724,14.8197,14.8419,39116.126981901,0
+BUI.US,D,20180613,000000,14.8647,14.8829,14.7787,14.7959,36758.826564352,0
+BUI.US,D,20180614,000000,14.8944,14.8944,14.7424,14.7424,60174.956266635,0
+BUI.US,D,20180615,000000,14.7119,14.7509,14.643,14.6955,24300.901731229,0
+BUI.US,D,20180618,000000,14.7041,14.7424,14.6869,14.6869,40850.112825866,0
+BUI.US,D,20180619,000000,14.6774,14.8332,14.5951,14.8332,50337.880966069,0
+BUI.US,D,20180620,000000,14.8276,15.0418,14.7644,14.8944,55538.792668143,0
+BUI.US,D,20180621,000000,14.9451,14.9451,14.7739,14.8104,36089.495478622,0
+BUI.US,D,20180622,000000,14.8581,14.9451,14.8419,14.8944,51227.882144124,0
+BUI.US,D,20180625,000000,14.8332,14.969,14.8276,14.969,30848.842243333,0
+BUI.US,D,20180626,000000,14.9834,14.9834,14.7959,14.8332,47586.302705831,0
+BUI.US,D,20180627,000000,14.9097,14.9354,14.8647,14.8647,38322.34214742,0
+BUI.US,D,20180628,000000,14.8485,14.9182,14.8419,14.8647,26203.266176449,0
+BUI.US,D,20180629,000000,14.9354,14.9834,14.9011,14.9545,33656.895313929,0
+BUI.US,D,20180702,000000,14.989,15.0418,14.9182,14.9298,32116.387986932,0
+BUI.US,D,20180703,000000,15.032,15.0799,14.989,14.989,32850.560521589,0
+BUI.US,D,20180705,000000,15.0712,15.1842,15.0655,15.1256,55914.245574044,0
+BUI.US,D,20180706,000000,15.2005,15.4087,15.1201,15.3638,67104.624663567,0
+BUI.US,D,20180709,000000,15.4087,15.47,15.2148,15.2148,75391.780168743,0
+BUI.US,D,20180710,000000,15.2835,15.4357,15.2069,15.3781,51421.360661091,0
+BUI.US,D,20180711,000000,15.3131,15.47,15.3131,15.4012,41608.339446419,0
+BUI.US,D,20180712,000000,15.3925,15.4357,15.3514,15.3514,39404.776012621,0
+BUI.US,D,20180713,000000,15.4012,15.4729,15.1995,15.3131,39015.727319042,0
+BUI.US,D,20180716,000000,15.3131,15.47,15.3131,15.3781,62604.418941865,0
+BUI.US,D,20180717,000000,15.4299,15.5359,15.3514,15.4558,26364.323968952,0
+BUI.US,D,20180718,000000,15.4796,15.4796,15.3066,15.3218,38625.632795641,0
+BUI.US,D,20180719,000000,15.2997,15.4452,15.2997,15.3514,44094.276932007,0
+BUI.US,D,20180720,000000,15.4087,15.4087,15.2577,15.2758,54157.251474007,0
+BUI.US,D,20180723,000000,15.3438,15.3781,15.2825,15.3266,25244.240230179,0
+BUI.US,D,20180724,000000,15.3131,15.3638,15.2758,15.3342,22692.415465839,0
+BUI.US,D,20180725,000000,15.3131,15.4002,15.3131,15.3362,18380.459111998,0
+BUI.US,D,20180726,000000,15.3638,15.4461,15.3066,15.4135,33370.337942852,0
+BUI.US,D,20180727,000000,15.4135,15.4843,15.3706,15.4087,26297.390860378,0
+BUI.US,D,20180730,000000,15.4461,15.4558,15.2492,15.3209,31305.869875308,0
+BUI.US,D,20180731,000000,15.3438,15.5608,15.3372,15.5608,73467.453297273,0
+BUI.US,D,20180801,000000,15.5102,15.5446,15.386,15.47,45785.383753293,0
+BUI.US,D,20180802,000000,15.4214,15.5829,15.4012,15.4087,31541.181585134,0
+BUI.US,D,20180803,000000,15.4135,15.5314,15.4087,15.5177,35702.538444687,0
+BUI.US,D,20180806,000000,15.5177,15.5177,15.3362,15.4012,30637.5846194,0
+BUI.US,D,20180807,000000,15.5015,15.5446,15.4299,15.5446,22536.586822442,0
+BUI.US,D,20180808,000000,15.5829,15.5829,15.4892,15.5608,28368.133906853,0
+BUI.US,D,20180809,000000,15.5676,15.7339,15.5379,15.7052,48384.270859599,0
+BUI.US,D,20180810,000000,15.6582,15.6582,15.4892,15.5446,39563.742145483,0
+BUI.US,D,20180813,000000,15.4892,15.7827,15.471,15.7827,43318.27120449,0
+BUI.US,D,20180814,000000,15.7187,15.9806,15.6574,15.7043,31227.432638698,0
+BUI.US,D,20180815,000000,15.7912,15.7912,15.5781,15.5876,23457.962895141,0
+BUI.US,D,20180816,000000,15.6881,15.7827,15.5876,15.6956,33670.491101606,0
+BUI.US,D,20180817,000000,15.6881,15.7549,15.5359,15.5589,27767.82758934,0
+BUI.US,D,20180820,000000,15.5943,15.6574,15.5426,15.6411,53880.106571321,0
+BUI.US,D,20180821,000000,15.6509,15.8515,15.6509,15.6956,43169.763369845,0
+BUI.US,D,20180822,000000,15.7759,15.7759,15.6326,15.7187,27994.772660594,0
+BUI.US,D,20180823,000000,15.6956,15.7406,15.6661,15.6803,28735.22017418,0
+BUI.US,D,20180824,000000,15.6803,15.6803,15.602,15.602,27482.316048082,0
+BUI.US,D,20180827,000000,15.6076,15.6661,15.5667,15.6277,29162.964571153,0
+BUI.US,D,20180828,000000,15.6803,15.7339,15.5809,15.7187,50453.968076248,0
+BUI.US,D,20180829,000000,15.7484,15.7568,15.6803,15.6803,35118.965404316,0
+BUI.US,D,20180830,000000,15.7484,15.7626,15.6574,15.7118,28996.677629543,0
+BUI.US,D,20180831,000000,15.7187,15.7339,15.6518,15.7187,68073.063078229,0
+BUI.US,D,20180904,000000,15.7043,15.7702,15.6326,15.6326,16747.918760713,0
+BUI.US,D,20180905,000000,15.7043,15.7827,15.6691,15.7484,20391.589858648,0
+BUI.US,D,20180906,000000,15.7253,15.7971,15.7253,15.7912,25259.9276775,0
+BUI.US,D,20180907,000000,15.7989,15.8773,15.7636,15.8439,40503.943154967,0
+BUI.US,D,20180910,000000,15.822,15.9653,15.821,15.9596,38339.075424562,0
+BUI.US,D,20180911,000000,15.9596,16.0647,15.8439,16.0647,25526.61428197,0
+BUI.US,D,20180912,000000,16.0275,16.0582,15.9367,15.9739,33823.182255539,0
+BUI.US,D,20180913,000000,15.9289,15.9882,15.8859,15.9367,29807.195741168,0
+BUI.US,D,20180914,000000,15.8764,15.8764,15.6641,15.6727,39813.695472809,0
+BUI.US,D,20180917,000000,15.5637,15.6641,15.5207,15.6134,24814.404173563,0
+BUI.US,D,20180918,000000,15.6067,15.8123,15.5868,15.6489,42798.493783229,0
+BUI.US,D,20180919,000000,15.7177,15.7903,15.6134,15.7406,38643.411902606,0
+BUI.US,D,20180920,000000,15.7099,15.7607,15.6393,15.6863,49356.892593547,0
+BUI.US,D,20180921,000000,15.7244,15.7989,15.5868,15.7177,43018.118045734,0
+BUI.US,D,20180924,000000,15.6793,15.8927,15.623,15.7692,31522.356648347,0
+BUI.US,D,20180925,000000,15.7692,15.7692,15.5868,15.6297,44506.333881659,0
+BUI.US,D,20180926,000000,15.556,15.6727,15.556,15.6393,32624.661280158,0
+BUI.US,D,20180927,000000,15.6565,15.6863,15.5044,15.6067,48357.079284241,0
+BUI.US,D,20180928,000000,15.732,15.8304,15.6316,15.8304,50854.520897864,0
+BUI.US,D,20181001,000000,15.8123,15.8304,15.7827,15.8304,25332.08993518,0
+BUI.US,D,20181002,000000,15.8123,15.9156,15.7759,15.8304,33670.491101606,0
+BUI.US,D,20181003,000000,15.7759,15.7759,15.5924,15.5924,57239.311957822,0
+BUI.US,D,20181004,000000,15.5714,15.6336,15.4165,15.4327,51322.006828053,0
+BUI.US,D,20181005,000000,15.4231,15.4231,15.2148,15.2148,43112.242729665,0
+BUI.US,D,20181008,000000,15.101,15.4738,14.8744,15.2069,41501.664804631,0
+BUI.US,D,20181009,000000,15.2422,15.4394,15.1745,15.2148,36649.0144331,0
+BUI.US,D,20181010,000000,15.2673,15.2904,15.101,15.1316,57584.4357989,0
+BUI.US,D,20181011,000000,15.0942,15.1745,14.9116,14.9116,48762.861254963,0
+BUI.US,D,20181012,000000,14.9481,15.1842,14.9481,15.103,32015.988324072,0
+BUI.US,D,20181015,000000,15.0952,15.2875,15.0952,15.2214,43023.34719484,0
+BUI.US,D,20181016,000000,15.1478,15.228,14.9383,15.1114,54763.832770448,0
+BUI.US,D,20181017,000000,15.0781,15.0781,14.926,14.9643,37530.648972582,0
+BUI.US,D,20181018,000000,14.902,14.9795,14.8562,14.8744,44075.45199522,0
+BUI.US,D,20181019,000000,14.8657,15.0781,14.8657,15.0781,19617.675790773,0
+BUI.US,D,20181022,000000,14.9929,15.0301,14.926,14.926,16733.277143212,0
+BUI.US,D,20181023,000000,14.8006,14.8552,14.6821,14.729,82696.901471577,0
+BUI.US,D,20181024,000000,14.7345,14.8809,14.6467,14.6467,42144.850144823,0
+BUI.US,D,20181025,000000,14.6735,14.7768,14.6735,14.729,24955.591199457,0
+BUI.US,D,20181026,000000,14.6639,14.7174,14.5358,14.5358,33369.29211303,0
+BUI.US,D,20181029,000000,14.6314,14.6554,14.4584,14.5358,47378.182571361,0
+BUI.US,D,20181030,000000,14.4909,14.7949,14.3073,14.3571,70169.951870239,0
+BUI.US,D,20181031,000000,14.3723,14.4842,14.2233,14.2451,88116.391606332,0
+BUI.US,D,20181101,000000,14.2451,14.3456,14.1284,14.207,74214.175789789,0
+BUI.US,D,20181102,000000,14.2307,14.3456,14.159,14.1743,60993.84101683,0
+BUI.US,D,20181105,000000,14.2155,14.3456,14.1983,14.3456,59270.313471079,0
+BUI.US,D,20181106,000000,14.3456,14.3645,14.1284,14.3502,42974.193193234,0
+BUI.US,D,20181107,000000,14.3502,14.575,14.3502,14.5061,78216.56651648,0
+BUI.US,D,20181108,000000,14.5358,14.6457,14.3645,14.5894,72059.7663576,0
+BUI.US,D,20181109,000000,14.5731,14.7079,14.4345,14.6917,65906.103688185,0
+BUI.US,D,20181112,000000,14.7223,14.8809,14.6324,14.7193,45014.607174883,0
+BUI.US,D,20181113,000000,14.7164,14.926,14.7164,14.926,59814.144978233,0
+BUI.US,D,20181114,000000,14.9202,15.0149,14.6898,14.7395,44674.712482913,0
+BUI.US,D,20181115,000000,14.7395,14.7606,14.7146,14.7395,36832.034651853,0
+BUI.US,D,20181116,000000,14.7843,14.9327,14.6304,14.7998,76419.830883229,0
+BUI.US,D,20181119,000000,14.8266,14.8744,14.7759,14.7843,34932.807696098,0
+BUI.US,D,20181120,000000,14.7759,14.9708,14.6801,14.8322,45523.926297929,0
+BUI.US,D,20181121,000000,14.8094,14.9481,14.7405,14.9481,38078.663799022,0
+BUI.US,D,20181123,000000,14.7472,14.879,14.7472,14.8399,11444.515736136,0
+BUI.US,D,20181126,000000,14.8809,14.926,14.7395,14.926,45519.742978643,0
+BUI.US,D,20181127,000000,14.8657,14.9518,14.8399,14.926,36307.028081486,0
+BUI.US,D,20181128,000000,14.9643,14.9947,14.8322,14.8322,38186.384270631,0
+BUI.US,D,20181129,000000,14.9708,14.9937,14.7759,14.8809,69070.784727894,0
+BUI.US,D,20181130,000000,14.8744,15.0388,14.7759,15.0255,32713.55681498,0
+BUI.US,D,20181203,000000,15.0789,15.2806,14.794,15.2033,42392.711812506,0
+BUI.US,D,20181204,000000,15.3123,15.3935,15.1498,15.3935,86603.075854695,0
+BUI.US,D,20181206,000000,15.318,15.3935,14.9327,14.9872,98842.422255133,0
+BUI.US,D,20181207,000000,15.0388,15.4307,15.0301,15.3935,72001.1998876,0
+BUI.US,D,20181210,000000,15.3638,15.5102,15.231,15.379,45964.22065276,0
+BUI.US,D,20181211,000000,15.4145,15.9557,15.4145,15.9557,45612.821832753,0
+BUI.US,D,20181212,000000,15.8822,15.8822,15.6881,15.6881,43021.255535197,0
+BUI.US,D,20181213,000000,15.7568,15.9557,15.6202,15.8466,40230.981571568,0
+BUI.US,D,20181214,000000,15.5858,15.8908,15.5781,15.5781,48420.874903349,0
+BUI.US,D,20181217,000000,15.5618,15.6651,15.1986,15.2206,69455.650102187,0
+BUI.US,D,20181218,000000,15.3228,15.3228,14.9279,15.1535,75408.513445885,0
+BUI.US,D,20181219,000000,15.0512,15.47,14.8276,14.8276,61653.759634165,0
+BUI.US,D,20181220,000000,14.7557,14.7557,14.2615,14.2921,94597.399009864,0
+BUI.US,D,20181221,000000,14.3246,14.4106,14.1448,14.2833,77324.473678783,0
+BUI.US,D,20181224,000000,14.1906,14.4106,13.8368,13.8827,40062.602970315,0
+BUI.US,D,20181226,000000,13.7509,14.8896,13.4725,14.6993,207905.73935531,0
+BUI.US,D,20181227,000000,14.4383,14.8753,14.0301,14.7557,81878.016721381,0
+BUI.US,D,20181228,000000,14.5549,14.8104,14.4173,14.7624,56042.882642082,0
+BUI.US,D,20181231,000000,14.9977,15.3304,14.4786,15.3007,186139.92911126,0
+BUI.US,D,20190102,000000,14.9737,15.4068,14.9662,15.2069,57276.961831395,0
+BUI.US,D,20190103,000000,15.1306,15.1897,15.0206,15.1239,24389.797266053,0
+BUI.US,D,20190104,000000,15.1535,15.4796,15.1535,15.3553,44998.919727562,0
+BUI.US,D,20190107,000000,15.3228,15.8726,15.0655,15.6057,37053.750574,0
+BUI.US,D,20190108,000000,15.5618,15.7187,15.4327,15.7187,29910.732893491,0
+BUI.US,D,20190109,000000,15.6574,15.7187,15.5809,15.6297,35717.180062186,0
+BUI.US,D,20190110,000000,15.6727,15.8649,15.5244,15.7941,20734.622040083,0
+BUI.US,D,20190111,000000,15.6946,15.7559,15.4796,15.4796,53022.526117733,0
+BUI.US,D,20190114,000000,15.315,15.9099,14.9698,15.5868,48536.962013529,0
+BUI.US,D,20190115,000000,15.5868,15.7128,15.3544,15.3544,23461.100384605,0
+BUI.US,D,20190116,000000,15.5112,15.5112,15.2051,15.406,45033.432111669,0
+BUI.US,D,20190117,000000,15.315,15.4279,15.1878,15.3294,46706.759825991,0
+BUI.US,D,20190118,000000,15.2492,15.4347,15.2492,15.3982,34016.660772507,0
+BUI.US,D,20190122,000000,15.4442,15.5244,15.2768,15.406,34372.2429118,0
+BUI.US,D,20190123,000000,15.4442,15.623,15.4442,15.6144,43909.165053611,0
+BUI.US,D,20190124,000000,15.5466,15.7435,15.5466,15.6307,34622.196239128,0
+BUI.US,D,20190125,000000,15.751,15.8333,15.6641,15.7263,35880.329514333,0
+BUI.US,D,20190128,000000,15.7435,15.7731,15.6671,15.751,22558.549248693,0
+BUI.US,D,20190129,000000,15.7798,15.9673,15.7731,15.9673,54080.90589704,0
+BUI.US,D,20190130,000000,16.038,16.038,15.8103,15.9156,77442.652448607,0
+BUI.US,D,20190131,000000,15.9452,16.0705,15.8898,15.9882,58183.696286592,0
+BUI.US,D,20190201,000000,16.0035,16.0275,15.8841,15.8927,29765.362548311,0
+BUI.US,D,20190204,000000,15.9223,15.9605,15.8421,15.9223,29599.0756067,0
+BUI.US,D,20190205,000000,15.8927,16.0705,15.8584,16.0122,57164.012210676,0
+BUI.US,D,20190206,000000,16.0122,16.0466,15.9223,15.9978,34023.981581256,0
+BUI.US,D,20190207,000000,16.0781,16.1241,15.9289,16.0552,54965.677925988,0
+BUI.US,D,20190208,000000,16.0294,16.0294,15.8275,15.9901,19674.15060113,0
+BUI.US,D,20190211,000000,16.061,16.061,15.9615,16.038,24271.618496229,0
+BUI.US,D,20190212,000000,16.0867,16.1604,15.9806,16.1604,34042.806518045,0
+BUI.US,D,20190213,000000,16.1689,16.2397,16.1604,16.1777,29020.731715436,0
+BUI.US,D,20190214,000000,16.364,16.3812,16.1107,16.3812,31118.666337266,0
+BUI.US,D,20190215,000000,16.2818,16.2818,15.9969,15.9969,30131.402985819,0
+BUI.US,D,20190219,000000,16.0773,16.1604,16.0456,16.1326,25789.117567154,0
+BUI.US,D,20190220,000000,16.1174,16.2061,16.06,16.1919,38108.992863844,0
+BUI.US,D,20190221,000000,16.2426,16.3736,16.1689,16.2666,44029.435483077,0
+BUI.US,D,20190222,000000,16.2742,16.3134,16.1174,16.1326,48969.93555961,0
+BUI.US,D,20190225,000000,16.321,16.3974,16.1174,16.343,62187.132843104,0
+BUI.US,D,20190226,000000,16.2895,16.4529,16.2752,16.4529,44129.835145936,0
+BUI.US,D,20190227,000000,16.4529,16.515,16.3564,16.4942,40719.384098186,0
+BUI.US,D,20190228,000000,16.5228,16.5992,16.4434,16.5305,32764.80247623,0
+BUI.US,D,20190301,000000,16.5228,16.6949,16.475,16.6949,45279.20211971,0
+BUI.US,D,20190304,000000,16.6729,16.6844,16.5694,16.5992,35343.818815928,0
+BUI.US,D,20190305,000000,16.5916,16.7294,16.5916,16.7102,40349.160341392,0
+BUI.US,D,20190306,000000,16.803,16.8335,16.5916,16.7972,49746.987116949,0
+BUI.US,D,20190307,000000,16.7751,16.7751,16.6422,16.648,25333.135765002,0
+BUI.US,D,20190308,000000,16.6088,16.7905,16.5916,16.5992,30934.600288691,0
+BUI.US,D,20190311,000000,16.6088,16.7667,16.6088,16.7667,35086.544679851,0
+BUI.US,D,20190312,000000,16.7589,16.8335,16.7082,16.7427,35313.489751106,0
+BUI.US,D,20190313,000000,16.8116,16.8335,16.627,16.7667,41850.971964997,0
+BUI.US,D,20190314,000000,16.7188,16.8995,16.6862,16.7427,35546.709801289,0
+BUI.US,D,20190315,000000,16.7102,16.8431,16.7102,16.803,36971.130018105,0
+BUI.US,D,20190318,000000,16.8516,16.8861,16.7905,16.8516,29947.336937244,0
+BUI.US,D,20190319,000000,16.8861,16.8861,16.7551,16.8288,24212.006196407,0
+BUI.US,D,20190320,000000,16.9234,16.9234,16.7589,16.8269,22871.252365307,0
+BUI.US,D,20190321,000000,16.8861,16.9388,16.8288,16.9388,18863.632489507,0
+BUI.US,D,20190322,000000,16.9463,17.1968,16.8975,17.1702,39513.542314051,0
+BUI.US,D,20190325,000000,17.153,17.2715,17.1338,17.2017,27975.947723807,0
+BUI.US,D,20190326,000000,17.1174,17.2761,16.9463,16.9549,41955.55494714,0
+BUI.US,D,20190327,000000,17.0448,17.1958,16.9388,17.081,33837.823873038,0
+BUI.US,D,20190328,000000,17.2017,17.2017,16.9692,17.0448,31726.293463531,0
+BUI.US,D,20190329,000000,17.1432,17.1432,16.8288,16.9388,72027.345633135,0
+BUI.US,D,20190401,000000,17.001,17.001,16.6261,16.7667,77991.713104869,0
+BUI.US,D,20190402,000000,16.7589,16.845,16.6862,16.8344,33968.55260072,0
+BUI.US,D,20190403,000000,16.7838,16.8516,16.6862,16.7751,62809.401586867,0
+BUI.US,D,20190404,000000,16.8192,17.0506,16.7838,17.0506,32994.88503695,0
+BUI.US,D,20190405,000000,17.1252,17.2208,16.7838,16.803,43127.930176987,0
+BUI.US,D,20190408,000000,16.8422,16.8775,16.7905,16.8422,46031.153761334,0
+BUI.US,D,20190409,000000,16.9073,16.931,16.7915,16.8192,37157.287726325,0
+BUI.US,D,20190410,000000,16.9073,16.9388,16.8288,16.9388,31440.781922274,0
+BUI.US,D,20190411,000000,16.932,16.9549,16.8507,16.8995,29677.512843309,0
+BUI.US,D,20190412,000000,16.9148,17.0267,16.8775,17.0019,24976.507795888,0
+BUI.US,D,20190415,000000,16.9234,17.0448,16.9073,17.0448,30374.035504394,0
+BUI.US,D,20190416,000000,17.0448,17.0448,16.9388,16.9549,20044.374357925,0
+BUI.US,D,20190417,000000,16.9873,16.9873,16.6537,16.693,43549.399595031,0
+BUI.US,D,20190418,000000,16.693,16.8881,16.6777,16.8192,24853.099876956,0
+BUI.US,D,20190422,000000,16.7178,16.9873,16.7178,16.9549,36857.134567567,0
+BUI.US,D,20190423,000000,16.8516,17.0516,16.7915,16.9873,54659.249788303,0
+BUI.US,D,20190424,000000,16.9234,17.0668,16.8698,16.9186,35619.917888792,0
+BUI.US,D,20190425,000000,16.9234,16.9388,16.7657,16.8106,37400.966074722,0
+BUI.US,D,20190426,000000,16.8516,17.0756,16.8516,17.0756,29918.053702242,0
+BUI.US,D,20190429,000000,16.9873,17.0448,16.9463,17.0448,23900.348909615,0
+BUI.US,D,20190430,000000,17.1118,17.1118,16.9234,17.1118,49721.887201233,0
+BUI.US,D,20190501,000000,17.1262,17.1539,16.932,16.9388,45313.714503818,0
+BUI.US,D,20190502,000000,17.0448,17.1118,16.8775,16.9692,34814.628926274,0
+BUI.US,D,20190503,000000,16.8775,17.0601,16.8775,17.0448,22407.949754403,0
+BUI.US,D,20190506,000000,16.9388,17.0191,16.8192,16.9148,27321.25825558,0
+BUI.US,D,20190507,000000,16.8422,16.8613,16.4673,16.5754,79903.49001848,0
+BUI.US,D,20190508,000000,16.4959,16.6844,16.4959,16.6059,22654.765592266,0
+BUI.US,D,20190509,000000,16.4815,16.6059,16.3506,16.5975,61506.297629342,0
+BUI.US,D,20190510,000000,16.542,16.8422,16.5258,16.8422,43614.241043961,0
+BUI.US,D,20190513,000000,16.6537,17.0019,16.6537,16.8698,37183.433471861,0
+BUI.US,D,20190514,000000,17.0026,17.0946,16.8975,17.0756,37261.870708469,0
+BUI.US,D,20190515,000000,17.0199,17.1721,16.9616,17.1051,40050.053012458,0
+BUI.US,D,20190516,000000,17.0105,17.2226,17.0105,17.1721,47033.058730284,0
+BUI.US,D,20190517,000000,17.0526,17.1721,17.0105,17.128,47728.535561548,0
+BUI.US,D,20190520,000000,17.0448,17.4234,17.0448,17.2886,48941.698154431,0
+BUI.US,D,20190521,000000,17.2886,17.4311,17.2398,17.3059,40992.345681583,0
+BUI.US,D,20190522,000000,17.1721,17.3059,17.1721,17.2398,28848.169794898,0
+BUI.US,D,20190523,000000,17.0918,17.1902,17.0554,17.1127,40303.143829249,0
+BUI.US,D,20190524,000000,17.0918,17.1816,16.9789,16.9883,44336.909450584,0
+BUI.US,D,20190528,000000,16.9789,17.128,16.9789,17.0678,44109.964379329,0
+BUI.US,D,20190529,000000,17.0276,17.0372,16.8613,16.8775,33744.745018931,0
+BUI.US,D,20190530,000000,16.9148,16.9951,16.8229,16.8775,21126.808223127,0
+BUI.US,D,20190531,000000,16.8861,16.9205,16.7254,16.7953,45961.083163296,0
+BUI.US,D,20190603,000000,16.802,16.9933,16.7915,16.9789,13731.745555649,0
+BUI.US,D,20190604,000000,16.9473,17.3937,16.9073,17.0199,41982.746522497,0
+BUI.US,D,20190605,000000,16.9883,17.4007,16.9148,17.3403,58247.491905699,0
+BUI.US,D,20190606,000000,17.4007,17.4733,17.2236,17.4578,29442.201133482,0
+BUI.US,D,20190607,000000,17.4896,17.6234,17.4291,17.5545,33743.699189107,0
+BUI.US,D,20190610,000000,17.5927,17.6062,17.4321,17.4321,32043.17989943,0
+BUI.US,D,20190611,000000,17.5059,17.544,17.2189,17.3154,34247.789163048,0
+BUI.US,D,20190612,000000,17.2973,17.7724,17.2973,17.6406,53992.010362218,0
+BUI.US,D,20190613,000000,17.5478,17.656,17.4301,17.5478,70178.31850881,0
+BUI.US,D,20190614,000000,17.5239,17.7763,17.4886,17.6062,52863.559984872,0
+BUI.US,D,20190617,000000,17.5621,17.7457,17.5478,17.6062,23475.742002104,0
+BUI.US,D,20190618,000000,17.5775,17.8088,17.5535,17.7686,37795.24391741,0
+BUI.US,D,20190619,000000,17.65,17.825,17.5775,17.7849,47863.447608515,0
+BUI.US,D,20190620,000000,17.8012,17.8948,17.7457,17.7926,65298.476561922,0
+BUI.US,D,20190621,000000,17.825,17.825,17.6146,17.6406,31987.750918893,0
+BUI.US,D,20190624,000000,17.7533,17.7849,17.5305,17.6808,48547.420311744,0
+BUI.US,D,20190625,000000,17.6893,17.6893,17.5239,17.5239,54532.704379906,0
+BUI.US,D,20190626,000000,17.5775,17.7457,17.5276,17.7064,38354.762871884,0
+BUI.US,D,20190627,000000,17.6578,17.8594,17.4886,17.8088,41319.690415698,0
+BUI.US,D,20190628,000000,17.9045,17.9045,17.6654,17.7381,30216.115201355,0
+BUI.US,D,20190701,000000,17.8088,17.9858,17.7849,17.8794,54085.089216326,0
+BUI.US,D,20190702,000000,17.852,18.026,17.6731,17.6731,61907.896280777,0
+BUI.US,D,20190703,000000,17.8594,17.912,17.7533,17.912,12721.473948128,0
+BUI.US,D,20190705,000000,17.912,17.912,17.7064,17.7064,23573.0041755,0
+BUI.US,D,20190708,000000,17.6654,17.9198,17.6654,17.825,38357.900361351,0
+BUI.US,D,20190709,000000,17.8594,17.9858,17.7629,17.9858,34581.40887609,0
+BUI.US,D,20190710,000000,18.026,18.153,17.9322,18.1244,48349.758475491,0
+BUI.US,D,20190711,000000,18.0545,18.2267,18.0545,18.1875,29911.778723313,0
+BUI.US,D,20190712,000000,18.2172,18.2172,18.0965,18.1932,25959.58782805,0
+BUI.US,D,20190715,000000,18.1244,18.2267,18.1244,18.1932,31096.703911017,0
+BUI.US,D,20190716,000000,18.0402,18.1015,17.9618,17.9924,34225.826736797,0
+BUI.US,D,20190717,000000,17.9283,18.1875,17.9283,18.153,30436.785293682,0
+BUI.US,D,20190718,000000,18.089,18.1712,17.9599,18.089,24180.631301765,0
+BUI.US,D,20190719,000000,18.1722,18.2937,18.131,18.2496,53881.152401144,0
+BUI.US,D,20190722,000000,18.396,18.5259,18.307,18.3243,115677.14489102,0
+BUI.US,D,20190723,000000,18.4245,18.4245,18.2496,18.3557,35677.438528971,0
+BUI.US,D,20190724,000000,18.4045,18.5259,18.3308,18.4762,40611.663626576,0
+BUI.US,D,20190725,000000,18.5183,18.5183,18.2572,18.3385,37050.613084536,0
+BUI.US,D,20190726,000000,18.4418,18.4418,18.3385,18.3817,40543.684688183,0
+BUI.US,D,20190729,000000,18.3882,18.4495,18.3243,18.4495,30529.86414779,0
+BUI.US,D,20190730,000000,18.4189,18.5259,18.3243,18.4418,51639.939093774,0
+BUI.US,D,20190731,000000,18.3243,18.524,18.3243,18.3385,43561.949552889,0
+BUI.US,D,20190801,000000,18.3471,18.6053,18.3243,18.6053,31579.877288526,0
+BUI.US,D,20190802,000000,18.4848,18.6436,18.4848,18.5566,34258.247461263,0
+BUI.US,D,20190805,000000,18.5566,18.8375,18.4848,18.7259,151177.83818016,0
+BUI.US,D,20190806,000000,18.7669,18.8213,18.5977,18.7908,103796.51811935,0
+BUI.US,D,20190807,000000,18.7908,18.7976,18.5651,18.7669,98054.91239958,0
+BUI.US,D,20190808,000000,18.8223,19.1541,18.8031,19.1541,79151.538376858,0
+BUI.US,D,20190809,000000,19.1849,19.3635,19.0251,19.3281,71019.165685257,0
+BUI.US,D,20190812,000000,19.3369,19.3369,19.0958,19.266,76375.906030727,0
+BUI.US,D,20190813,000000,19.2977,19.3369,18.9496,19.3281,110810.89873182,0
+BUI.US,D,20190814,000000,19.3855,19.3855,19.071,19.1446,68491.39500681,0
+BUI.US,D,20190815,000000,19.1075,19.1895,18.8684,19.0777,65733.541767644,0
+BUI.US,D,20190816,000000,19.0777,19.1084,18.5613,18.6493,104815.15636544,0
+BUI.US,D,20190819,000000,18.6102,18.6102,18.1626,18.2515,161592.21154218,0
+BUI.US,D,20190820,000000,18.2353,18.8482,18.2124,18.6655,55971.766214222,0
+BUI.US,D,20190821,000000,18.7805,19.135,18.6407,19.0231,64682.482797088,0
+BUI.US,D,20190822,000000,19.0529,19.1992,18.896,19.1694,62887.838823477,0
+BUI.US,D,20190823,000000,19.1198,19.18,18.9085,18.9314,63235.054324199,0
+BUI.US,D,20190826,000000,19.0605,19.0902,18.6177,18.8357,69344.792141114,0
+BUI.US,D,20190827,000000,18.8922,18.9983,18.6407,18.8193,58646.998897496,0
+BUI.US,D,20190828,000000,18.7554,19.3062,18.6407,18.8759,58743.215241069,0
+BUI.US,D,20190829,000000,18.9009,18.9085,18.6999,18.8031,41881.301029816,0
+BUI.US,D,20190830,000000,18.9246,18.94,18.7805,18.8846,45727.863113113,0
+BUI.US,D,20190903,000000,18.9085,18.94,18.7461,18.94,62496.698470255,0
+BUI.US,D,20190904,000000,18.94,19.1026,18.9085,18.94,65097.677236202,0
+BUI.US,D,20190905,000000,18.9314,19.3369,18.9314,19.2823,40278.043913533,0
+BUI.US,D,20190906,000000,19.29,19.4181,19.1849,19.3855,28680.837023467,0
+BUI.US,D,20190909,000000,19.3713,19.5061,19.2841,19.5061,61451.914478626,0
+BUI.US,D,20190910,000000,19.4984,19.6535,19.4438,19.5968,67778.139068582,0
+BUI.US,D,20190911,000000,19.5968,19.8111,19.5147,19.8111,40922.275083547,0
+BUI.US,D,20190912,000000,19.7651,19.7995,19.4984,19.5893,37286.970624184,0
+BUI.US,D,20190913,000000,19.5567,19.7842,19.4428,19.6952,53885.33572043,0
+BUI.US,D,20190916,000000,19.7356,19.8111,19.4871,19.679,50890.079111796,0
+BUI.US,D,20190917,000000,19.5807,19.8484,19.5147,19.8167,60053.640007345,0
+BUI.US,D,20190918,000000,19.8167,19.8886,19.6869,19.8484,32861.018819805,0
+BUI.US,D,20190919,000000,19.8111,19.923,19.7011,19.7509,65689.616915146,0
+BUI.US,D,20190920,000000,19.8484,19.9133,19.7356,19.7938,54803.574303662,0
+BUI.US,D,20190923,000000,19.7757,19.9123,19.6869,19.8111,84372.320845539,0
+BUI.US,D,20190924,000000,19.7661,19.9049,19.7174,19.8024,55332.764193318,0
+BUI.US,D,20190925,000000,19.8024,19.8789,19.6869,19.8294,37418.745181686,0
+BUI.US,D,20190926,000000,19.7757,19.9049,19.7356,19.7356,69391.854483079,0
+BUI.US,D,20190927,000000,19.7088,19.8466,19.5329,19.6045,35013.33659235,0
+BUI.US,D,20190930,000000,19.7174,19.9305,19.6829,19.8886,50080.606829991,0
+BUI.US,D,20191001,000000,19.8789,19.923,19.6045,19.7268,67901.546987512,0
+BUI.US,D,20191002,000000,19.6371,19.7096,18.7583,18.9963,76678.150849126,0
+BUI.US,D,20191003,000000,18.9524,19.264,18.9524,19.264,33652.711994643,0
+BUI.US,D,20191004,000000,19.2554,19.3625,19.1168,19.1972,49900.724100703,0
+BUI.US,D,20191007,000000,19.0672,19.3434,18.831,18.9801,75665.787581962,0
+BUI.US,D,20191008,000000,18.9707,19.3043,18.9141,19.0757,33279.350748384,0
+BUI.US,D,20191009,000000,19.0834,19.3531,18.9887,19.289,32907.035331948,0
+BUI.US,D,20191010,000000,19.2459,19.3434,19.1972,19.2957,39650.546020663,0
+BUI.US,D,20191011,000000,19.4199,19.4199,18.8213,19.0184,59253.580193936,0
+BUI.US,D,20191014,000000,19.0566,19.072,18.96,18.9782,28253.092626492,0
+BUI.US,D,20191015,000000,18.96,19.0318,18.9046,18.9276,25544.393388934,0
+BUI.US,D,20191016,000000,18.96,18.9658,18.3243,18.5767,121598.63334007,0
+BUI.US,D,20191017,000000,18.4695,18.5126,18.1118,18.1912,135424.50357966,0
+BUI.US,D,20191018,000000,18.177,18.4523,18.1024,18.3645,69219.292562539,0
+BUI.US,D,20191021,000000,18.3645,18.6655,18.3243,18.5441,46304.115344733,0
+BUI.US,D,20191022,000000,18.4265,18.6312,18.4198,18.593,41892.805157855,0
+BUI.US,D,20191023,000000,18.5039,18.7967,18.5039,18.7391,24063.498361759,0
+BUI.US,D,20191024,000000,18.7008,18.7898,18.6493,18.7391,45597.134385431,0
+BUI.US,D,20191025,000000,18.7391,18.7736,18.4714,18.5039,31423.002815309,0
+BUI.US,D,20191028,000000,18.5039,18.5039,18.1684,18.1989,85036.422782161,0
+BUI.US,D,20191029,000000,18.1989,18.3557,18.1502,18.1502,57200.616254428,0
+BUI.US,D,20191030,000000,18.1502,18.6023,18.1502,18.397,73353.457846734,0
+BUI.US,D,20191031,000000,18.2898,18.4782,18.2247,18.2898,56639.005640308,0
+BUI.US,D,20191101,000000,18.2562,18.8788,18.1598,18.7651,91751.696065697,0
+BUI.US,D,20191104,000000,18.8538,18.8538,18.1598,18.24,78860.797686495,0
+BUI.US,D,20191105,000000,18.2085,18.2849,17.7734,17.912,109647.93597035,0
+BUI.US,D,20191106,000000,17.824,18.1435,17.8156,17.8874,67412.098631073,0
+BUI.US,D,20191107,000000,17.7906,17.9217,17.7506,17.8584,64903.152889413,0
+BUI.US,D,20191108,000000,17.7113,17.8338,17.5793,17.5793,91043.669276575,0
+BUI.US,D,20191111,000000,17.4961,17.65,17.4886,17.5937,61466.556096127,0
+BUI.US,D,20191112,000000,17.5305,17.7353,17.3853,17.5937,71901.84605456,0
+BUI.US,D,20191113,000000,17.719,17.9111,17.609,17.7582,69883.394499162,0
+BUI.US,D,20191114,000000,17.7821,17.8328,17.6166,17.7265,54812.986772055,0
+BUI.US,D,20191115,000000,17.6768,17.6768,17.5698,17.6433,39214.434985117,0
+BUI.US,D,20191118,000000,17.7017,17.9188,17.694,17.8794,59641.583057694,0
+BUI.US,D,20191119,000000,17.9055,18.0373,17.873,17.9312,50749.93791572,0
+BUI.US,D,20191120,000000,18.0058,18.0307,17.6569,17.7506,65252.460049778,0
+BUI.US,D,20191121,000000,17.824,17.9312,17.7353,17.7906,39822.062111381,0
+BUI.US,D,20191122,000000,17.7506,17.8662,17.5698,17.694,76057.973765007,0
+BUI.US,D,20191125,000000,17.6616,17.6768,17.5133,17.5496,83180.074849087,0
+BUI.US,D,20191126,000000,17.5133,17.7428,17.4543,17.608,54382.104885616,0
+BUI.US,D,20191127,000000,17.6166,17.7658,17.6166,17.7017,35411.797754323,0
+BUI.US,D,20191129,000000,17.852,17.852,17.6931,17.6931,34613.829600556,0
+BUI.US,D,20191202,000000,17.6166,17.7506,17.5775,17.694,54126.922409184,0
+BUI.US,D,20191203,000000,17.5383,17.824,17.5383,17.7821,71779.483965451,0
+BUI.US,D,20191204,000000,17.7734,17.9227,17.6845,17.8422,42526.578029653,0
+BUI.US,D,20191205,000000,17.873,17.8864,17.7582,17.873,34929.670206632,0
+BUI.US,D,20191206,000000,17.852,17.9398,17.8156,17.9312,36412.656893451,0
+BUI.US,D,20191209,000000,17.9312,17.978,17.8156,17.9484,42744.110632515,0
+BUI.US,D,20191210,000000,17.9905,18.2277,17.8794,18.0947,75995.22397572,0
+BUI.US,D,20191211,000000,18.1798,18.4083,18.1377,18.3263,71466.780848838,0
+BUI.US,D,20191212,000000,18.3425,18.8769,18.2017,18.4007,72191.540915104,0
+BUI.US,D,20191213,000000,18.3691,18.9056,18.3691,18.7824,54544.208507944,0
+BUI.US,D,20191216,000000,18.8721,18.9629,18.8634,18.9534,41820.642900173,0
+BUI.US,D,20191217,000000,18.8302,18.8634,18.6483,18.7736,48105.034297272,0
+BUI.US,D,20191218,000000,18.7651,18.8739,18.2459,18.6083,65238.864262099,0
+BUI.US,D,20191219,000000,18.5259,18.5595,18.2277,18.4752,61710.234444524,0
+BUI.US,D,20191220,000000,18.5576,18.7524,18.393,18.5412,40813.508782117,0
+BUI.US,D,20191223,000000,18.5831,18.6397,18.4867,18.5623,42103.016951965,0
+BUI.US,D,20191224,000000,18.5659,18.7814,18.2592,18.5659,22624.436527444,0
+BUI.US,D,20191226,000000,18.5318,18.9141,18.5183,18.657,38948.794210468,0
+BUI.US,D,20191227,000000,18.7229,18.7775,18.6004,18.6856,29993.353449386,0
+BUI.US,D,20191230,000000,18.6302,18.7391,18.5193,18.6483,40659.771798363,0
+BUI.US,D,20191231,000000,18.6083,18.6665,18.2669,18.4398,125587.42827909,0
+BUI.US,D,20200102,000000,18.548,18.548,18.3435,18.4237,37914.468517055,0
+BUI.US,D,20200103,000000,18.4398,18.5576,18.4398,18.5576,36627.052006848,0
+BUI.US,D,20200106,000000,18.4485,18.6646,18.4304,18.6302,47415.832444934,0
+BUI.US,D,20200107,000000,18.6724,18.6742,18.4848,18.5831,34014.569112866,0
+BUI.US,D,20200108,000000,18.5576,18.6159,18.4304,18.457,88036.908539903,0
+BUI.US,D,20200109,000000,18.4848,18.6225,18.4752,18.5318,53048.671863268,0
+BUI.US,D,20200110,000000,18.5576,18.6302,18.4752,18.4848,42724.239865906,0
+BUI.US,D,20200113,000000,18.5831,18.8557,18.5537,18.6905,81612.375946732,0
+BUI.US,D,20200114,000000,18.7314,18.9256,18.657,18.7573,72578.49794904,0
+BUI.US,D,20200115,000000,18.7832,18.8721,18.6646,18.807,71692.680090273,0
+BUI.US,D,20200116,000000,18.7573,18.9151,18.7229,18.8385,50291.864453924,0
+BUI.US,D,20200117,000000,18.8644,19.0241,18.7832,18.9734,40009.26564942,0
+BUI.US,D,20200121,000000,18.983,18.9897,18.7229,18.8807,70696.004270429,0
+BUI.US,D,20200122,000000,18.8644,18.9811,18.7651,18.8223,60629.892238965,0
+BUI.US,D,20200123,000000,18.7832,18.8817,18.7479,18.831,62013.525092745,0
+BUI.US,D,20200124,000000,18.8731,19.0298,18.8385,19.0298,43564.041212531,0
+BUI.US,D,20200127,000000,18.983,18.9868,18.8731,18.9343,60378.893081817,0
+BUI.US,D,20200128,000000,18.983,19.0298,18.8644,18.9391,52997.426202018,0
+BUI.US,D,20200129,000000,19.0146,19.0298,18.9065,18.9553,74789.382191586,0
+BUI.US,D,20200130,000000,18.8979,19.0537,18.8731,19.0461,69726.520025944,0
+BUI.US,D,20200131,000000,19.0241,19.0298,18.8644,18.9476,48193.929832094,0
+BUI.US,D,20200203,000000,18.9476,19.0231,18.8557,18.983,30372.989674573,0
+BUI.US,D,20200204,000000,19.0146,19.1952,18.9973,19.1952,63043.667466874,0
+BUI.US,D,20200205,000000,19.1952,19.3119,19.0537,19.0986,88783.63103242,0
+BUI.US,D,20200206,000000,19.0892,19.1733,18.9734,19.072,84334.670971968,0
+BUI.US,D,20200207,000000,19.072,19.1474,19.0059,19.0374,36345.723784878,0
+BUI.US,D,20200210,000000,19.0537,19.1733,19.0374,19.1149,45094.090241314,0
+BUI.US,D,20200211,000000,19.1149,19.265,19.1149,19.1952,72372.469474215,0
+BUI.US,D,20200212,000000,19.2374,19.3119,19.1561,19.265,76523.368035552,0
+BUI.US,D,20200213,000000,19.2049,19.2823,19.1149,19.2478,52875.064112909,0
+BUI.US,D,20200214,000000,19.2574,19.3206,19.2258,19.2977,31950.101045322,0
+BUI.US,D,20200218,000000,19.29,19.4057,19.2124,19.3742,43664.440875391,0
+BUI.US,D,20200219,000000,19.4162,19.4162,19.3206,19.3742,63834.314811889,0
+BUI.US,D,20200220,000000,19.3472,19.4792,19.3281,19.398,237068.70392646,0
+BUI.US,D,20200221,000000,19.3895,19.4725,19.222,19.3379,61032.536720226,0
+BUI.US,D,20200224,000000,19.1733,19.266,18.9639,19.005,80530.98791135,0
+BUI.US,D,20200225,000000,19.005,19.0892,18.6273,18.6866,89239.612834571,0
+BUI.US,D,20200226,000000,18.6876,18.7461,18.4705,18.5279,83498.007114806,0
+BUI.US,D,20200227,000000,18.3537,18.4466,17.8186,17.846,99112.246349066,0
+BUI.US,D,20200228,000000,17.6252,17.7113,16.7245,16.9329,218080.61768819,0
+BUI.US,D,20200302,000000,16.9847,18.0431,16.9847,18.0431,106274.08896635,0
+BUI.US,D,20200303,000000,18.0775,18.6454,17.9188,18.5709,202027.12992891,0
+BUI.US,D,20200304,000000,18.7554,19.072,18.3213,19.0374,90345.054955847,0
+BUI.US,D,20200305,000000,18.6971,19.005,18.5633,18.8454,57666.010524973,0
+BUI.US,D,20200306,000000,18.6551,18.7928,18.4265,18.7298,48457.478947098,0
+BUI.US,D,20200309,000000,17.9867,18.4886,17.2658,17.4705,109144.89182625,0
+BUI.US,D,20200310,000000,17.761,17.9618,16.9329,16.9589,89067.050914033,0
+BUI.US,D,20200311,000000,16.7245,16.7925,15.1229,15.3553,164646.03462082,0
+BUI.US,D,20200312,000000,14.2012,14.7452,12.8387,13.0682,263732.13522435,0
+BUI.US,D,20200313,000000,13.4975,14.7567,13.4975,14.2862,103799.65560881,0
+BUI.US,D,20200316,000000,13.4793,14.0013,13.0873,13.4507,117319.09771071,0
+BUI.US,D,20200317,000000,13.4888,14.0347,12.9619,13.832,143623.80937984,0
+BUI.US,D,20200318,000000,13.4113,13.4113,10.5716,10.6432,271019.47742021,0
+BUI.US,D,20200319,000000,10.6089,12.3519,10.3955,12.1588,208673.37844427,0
+BUI.US,D,20200320,000000,12.5767,13.2021,12.2927,13.0338,165460.73605173,0
+BUI.US,D,20200323,000000,12.6101,12.9686,10.5657,11.5,248124.17096901,0
+BUI.US,D,20200324,000000,11.7955,13.7738,11.7955,13.0338,133705.15935321,0
+BUI.US,D,20200325,000000,13.2861,15.3084,13.052,14.6401,151388.04997428,0
+BUI.US,D,20200326,000000,14.6401,15.5714,14.6401,14.9775,123153.78228458,0
+BUI.US,D,20200327,000000,14.5243,14.8121,14.3139,14.5243,42615.473564475,0
+BUI.US,D,20200330,000000,14.5071,14.5243,13.8493,14.2959,79193.371569716,0
+BUI.US,D,20200331,000000,14.6649,14.7931,13.945,14.3311,78910.997517924,0
+BUI.US,D,20200401,000000,13.858,13.9755,12.7372,13.052,118885.75078325,0
+BUI.US,D,20200402,000000,12.7784,13.2604,12.6281,13.025,197246.64181508,0
+BUI.US,D,20200403,000000,13.025,13.0547,12.5452,12.9236,100122.51795659,0
+BUI.US,D,20200406,000000,13.1389,14.5003,13.1389,14.5003,81202.410656723,0
+BUI.US,D,20200407,000000,14.9345,15.167,14.532,14.7567,113403.51085919,0
+BUI.US,D,20200408,000000,14.6477,15.5914,14.3973,15.1545,133509.5891766,0
+BUI.US,D,20200409,000000,15.6691,16.1489,15.4087,15.863,147955.63650027,0
+BUI.US,D,20200413,000000,16.0637,16.0637,15.2731,15.9529,179476.94731881,0
+BUI.US,D,20200414,000000,15.9385,16.4023,15.9385,16.1978,79363.841830612,0
+BUI.US,D,20200415,000000,14.9068,15.7883,14.9068,15.4107,78693.464915062,0
+BUI.US,D,20200416,000000,15.2693,15.863,14.8714,15.0828,101748.78332894,0
+BUI.US,D,20200417,000000,15.605,15.605,15.1745,15.4461,84676.657323582,0
+BUI.US,D,20200420,000000,14.9231,15.3773,14.8276,15.0482,50853.475068044,0
+BUI.US,D,20200421,000000,14.7355,15.1248,14.5913,14.9231,44271.022171832,0
+BUI.US,D,20200422,000000,15.2241,15.4042,15.163,15.2015,46525.83126688,0
+BUI.US,D,20200423,000000,15.387,15.6764,15.166,15.3534,49858.890907845,0
+BUI.US,D,20200424,000000,15.4987,15.6402,15.2168,15.4558,44047.214590043,0
+BUI.US,D,20200427,000000,15.49,15.8716,15.4643,15.8716,46834.351064207,0
+BUI.US,D,20200428,000000,15.971,16.3126,15.971,16.2253,56970.533693709,0
+BUI.US,D,20200429,000000,16.4558,16.5848,16.0829,16.4301,55211.447934028,0
+BUI.US,D,20200430,000000,16.5305,16.6422,16.1757,16.4815,87503.535330964,0
+BUI.US,D,20200501,000000,16.2061,16.2693,15.9299,16.101,48044.376167626,0
+BUI.US,D,20200504,000000,16.3047,16.3047,15.6853,15.8994,55797.112634041,0
+BUI.US,D,20200505,000000,16.101,16.1164,15.8534,15.8898,40881.48772051,0
+BUI.US,D,20200506,000000,16.0582,16.101,15.7912,15.9539,101605.5046434,0
+BUI.US,D,20200507,000000,15.9299,16.2693,15.6764,15.8075,58705.565367496,0
+BUI.US,D,20200508,000000,15.9299,16.1899,15.9146,16.0314,18309.342684139,0
+BUI.US,D,20200511,000000,16.1422,16.321,16.0218,16.1336,54358.050799725,0
+BUI.US,D,20200512,000000,16.0218,16.2061,16.0218,16.1099,51326.190147339,0
+BUI.US,D,20200513,000000,16.1899,16.1899,15.5657,15.7368,59743.028550375,0
+BUI.US,D,20200514,000000,15.7702,15.7702,15.3524,15.6592,55886.008168864,0
+BUI.US,D,20200515,000000,15.7035,15.7282,15.4097,15.5895,27445.712004332,0
+BUI.US,D,20200518,000000,15.8554,16.0773,15.7377,16.06,57888.772276941,0
+BUI.US,D,20200519,000000,16.1192,16.2015,15.9099,16.1862,59078.926613754,0
+BUI.US,D,20200520,000000,16.4874,16.5839,16.0962,16.2569,51428.681469841,0
+BUI.US,D,20200521,000000,16.1364,16.2387,16.1192,16.1604,38116.313672594,0
+BUI.US,D,20200522,000000,16.2656,16.5114,16.0773,16.5114,29002.952608473,0
+BUI.US,D,20200526,000000,16.8441,17.1432,16.536,17.1156,62897.25129187,0
+BUI.US,D,20200527,000000,17.2265,17.6463,17.0879,17.5785,94484.449389148,0
+BUI.US,D,20200528,000000,17.7314,17.7734,17.5698,17.6893,45306.39369507,0
+BUI.US,D,20200529,000000,17.853,17.9006,17.6463,17.8844,36342.586295414,0
+BUI.US,D,20200601,000000,17.9006,18.1254,17.7486,18.0048,37070.483851143,0
+BUI.US,D,20200602,000000,18.1167,18.397,18.0507,18.397,48279.687877453,0
+BUI.US,D,20200603,000000,18.5679,18.6522,18.397,18.634,44995.782238098,0
+BUI.US,D,20200604,000000,18.6023,18.6023,17.8603,17.8603,93600.723190021,0
+BUI.US,D,20200605,000000,18.3291,18.4284,18.0125,18.1072,53934.489722037,0
+BUI.US,D,20200608,000000,18.0613,18.4054,18.0613,18.1912,60477.201085034,0
+BUI.US,D,20200609,000000,18.2764,18.2764,17.9188,18.0803,33555.449821248,0
+BUI.US,D,20200610,000000,18.2162,18.2162,17.9618,18.0527,22482.203671728,0
+BUI.US,D,20200611,000000,17.9103,17.9103,16.4003,17.1156,121270.24277615,0
+BUI.US,D,20200612,000000,17.2629,17.4705,17.1539,17.3872,50810.596045364,0
+BUI.US,D,20200615,000000,17.2045,17.694,17.0372,17.4523,58046.692579982,0
+BUI.US,D,20200616,000000,17.9514,18.0106,17.8002,17.849,42841.372805908,0
+BUI.US,D,20200617,000000,17.9589,18.0106,17.8049,17.8642,50432.005649999,0
+BUI.US,D,20200618,000000,17.8642,18.0192,17.6415,17.7437,64961.719359415,0
+BUI.US,D,20200619,000000,17.873,17.9514,17.5496,17.8127,43575.545340568,0
+BUI.US,D,20200622,000000,17.8567,18.1482,17.7361,18.131,35448.401798073,0
+BUI.US,D,20200623,000000,18.3213,18.3213,18.1234,18.131,42569.457052332,0
+BUI.US,D,20200624,000000,18.175,18.3291,17.8874,18.2937,57377.361494253,0
+BUI.US,D,20200625,000000,18.2754,18.2754,17.8049,18.0689,62109.741436319,0
+BUI.US,D,20200626,000000,18.087,18.087,17.6758,17.8127,73134.879414053,0
+BUI.US,D,20200629,000000,18.0287,18.1052,17.849,18.0784,33048.222357843,0
+BUI.US,D,20200630,000000,18.175,18.24,18.0287,18.2287,36609.272899884,0
+BUI.US,D,20200701,000000,18.2496,18.3031,18.1664,18.1912,21835.880842071,0
+BUI.US,D,20200702,000000,18.2669,18.4886,17.8212,17.8299,59475.296116084,0
+BUI.US,D,20200706,000000,18.3291,18.3291,17.851,17.9074,52859.376665586,0
+BUI.US,D,20200707,000000,17.7706,17.9255,17.589,17.589,56905.692244779,0
+BUI.US,D,20200708,000000,17.6758,17.8002,17.6415,17.7793,29736.079313308,0
+BUI.US,D,20200709,000000,17.7793,17.957,17.589,17.7437,56269.827713338,0
+BUI.US,D,20200710,000000,17.6758,17.8948,17.6606,17.6606,41665.860086598,0
+BUI.US,D,20200713,000000,17.8127,18.0029,17.8127,17.8976,53590.411710779,0
+BUI.US,D,20200714,000000,17.7629,18.0803,17.7629,18.046,59978.340260201,0
+BUI.US,D,20200715,000000,18.2114,18.3616,18.1167,18.2793,53751.469503283,0
+BUI.US,D,20200716,000000,18.2277,18.3405,18.1598,18.2017,49796.141118557,0
+BUI.US,D,20200717,000000,18.307,18.3882,18.2696,18.3759,26061.033320731,0
+BUI.US,D,20200720,000000,18.3835,18.4476,18.2429,18.3759,37620.590337227,0
+BUI.US,D,20200721,000000,18.4695,18.6273,18.3616,18.5911,45418.297485964,0
+BUI.US,D,20200722,000000,18.4092,18.6943,18.349,18.6761,36586.264643812,0
+BUI.US,D,20200723,000000,18.5995,18.6407,18.4695,18.4695,29832.295656883,0
+BUI.US,D,20200724,000000,18.4007,18.6225,18.4007,18.5823,36816.347204531,0
+BUI.US,D,20200727,000000,18.5213,18.5557,18.2974,18.3155,53578.907582745,0
+BUI.US,D,20200728,000000,18.2277,18.5097,18.2277,18.4418,37913.422687234,0
+BUI.US,D,20200729,000000,18.46,18.5048,18.3317,18.4418,36702.351753993,0
+BUI.US,D,20200730,000000,18.2878,18.4964,18.2114,18.4964,45277.110460068,0
+BUI.US,D,20200731,000000,18.5048,18.5136,18.1329,18.3317,72175.853467782,0
+BUI.US,D,20200803,000000,18.307,18.46,18.2696,18.4504,38614.128667605,0
+BUI.US,D,20200804,000000,18.4504,18.6407,18.4323,18.6245,48942.743984252,0
+BUI.US,D,20200805,000000,18.6321,18.719,18.5995,18.6407,31958.467683893,0
+BUI.US,D,20200806,000000,18.7028,18.7288,18.5995,18.719,35445.26430861,0
+BUI.US,D,20200807,000000,18.5995,18.8482,18.5995,18.8482,44692.491589877,0
+BUI.US,D,20200810,000000,18.8922,18.9791,18.8855,18.9353,60156.131329848,0
+BUI.US,D,20200811,000000,18.9887,19.179,18.9448,19.1512,70370.751195958,0
+BUI.US,D,20200812,000000,19.3062,19.3924,19.1551,19.3924,52273.711965573,0
+BUI.US,D,20200813,000000,19.3511,19.9315,19.203,19.4544,34284.393206799,0
+BUI.US,D,20200814,000000,19.4027,19.6707,19.3933,19.6112,25747.284374296,0
+BUI.US,D,20200817,000000,19.5682,19.5682,19.2967,19.2967,48885.223344072,0
+BUI.US,D,20200818,000000,19.3417,19.3417,19.1503,19.1503,43176.038348773,0
+BUI.US,D,20200819,000000,19.1857,19.264,19.0643,19.1084,41271.582243912,0
+BUI.US,D,20200820,000000,18.9688,18.9868,18.7097,18.8041,42410.490919471,0
+BUI.US,D,20200821,000000,18.8548,19.4965,18.656,19.3417,60652.900495036,0
+BUI.US,D,20200824,000000,19.264,19.2736,19.1084,19.1694,69935.685990235,0
+BUI.US,D,20200825,000000,19.2202,19.2287,18.9333,19.0996,44047.214590043,0
+BUI.US,D,20200826,000000,19.1321,19.1321,18.9333,19.1084,50778.175320899,0
+BUI.US,D,20200827,000000,19.2287,19.2736,19.0912,19.2554,50358.797562497,0
+BUI.US,D,20200828,000000,19.4209,19.4296,19.2202,19.264,26764.876790568,0
+BUI.US,D,20200831,000000,19.3693,19.6435,19.1694,19.5595,66579.618093199,0
+BUI.US,D,20200901,000000,19.332,19.9049,19.332,19.8397,93821.393282347,0
+BUI.US,D,20200902,000000,19.854,19.8877,19.16,19.5845,118992.42542504,0
+BUI.US,D,20200903,000000,19.5147,19.5147,19.1503,19.1857,55599.450797787,0
+BUI.US,D,20200904,000000,19.2813,19.2813,18.8884,19.1321,70233.747489348,0
+BUI.US,D,20200908,000000,18.8463,18.9428,18.7431,18.8366,47905.280801373,0
+BUI.US,D,20200909,000000,18.9333,19.16,18.7696,18.9171,85167.151509843,0
+BUI.US,D,20200910,000000,19.0022,19.0022,18.717,18.717,46674.339101526,0
+BUI.US,D,20200911,000000,18.8203,18.8999,18.7524,18.8903,32058.867346752,0
+BUI.US,D,20200914,000000,19.0384,19.1045,18.9945,19.0691,39294.96388137,0
+BUI.US,D,20200915,000000,19.0929,19.2928,19.0834,19.1723,27601.540647728,0
+BUI.US,D,20200916,000000,19.0834,19.1713,18.9801,19.0834,50393.309946606,0
+BUI.US,D,20200917,000000,18.9963,19.1532,18.9343,19.0384,23904.5322289,0
+BUI.US,D,20200918,000000,19.1628,19.1628,18.9085,19.0136,38600.532879926,0
+BUI.US,D,20200921,000000,18.7431,18.7957,18.6454,18.6915,49369.442551406,0
+BUI.US,D,20200922,000000,18.6734,18.7603,18.4724,18.5507,60924.816248615,0
+BUI.US,D,20200923,000000,18.5174,18.5786,18.2287,18.2287,37577.711314548,0
+BUI.US,D,20200924,000000,18.177,18.3597,18.0965,18.2439,50283.497815352,0
+BUI.US,D,20200925,000000,18.2124,18.4676,18.1722,18.4122,29881.449658491,0
+BUI.US,D,20200928,000000,18.4993,18.7343,18.4896,18.5949,57153.553912464,0
+BUI.US,D,20200929,000000,18.6033,18.7957,18.5689,18.7603,29482.988496518,0
+BUI.US,D,20200930,000000,18.9009,19.289,18.7746,18.9963,69565.46223344,0
+BUI.US,D,20201001,000000,18.9438,19.2851,18.9438,19.1266,55720.767057075,0
+BUI.US,D,20201002,000000,19.0384,19.1006,18.9085,18.9801,49772.087032665,0
+BUI.US,D,20201005,000000,19.1178,19.5893,19.071,19.4783,76015.094742328,0
+BUI.US,D,20201006,000000,19.459,19.5893,19.4152,19.5367,65875.774623362,0
+BUI.US,D,20201007,000000,19.5893,19.6075,19.459,19.5634,47516.232107794,0
+BUI.US,D,20201008,000000,19.7297,19.8427,19.5807,19.6687,92140.744759277,0
+BUI.US,D,20201009,000000,19.8245,19.9833,19.3551,19.4409,116372.62172228,0
+BUI.US,D,20201012,000000,19.5013,19.7813,19.5013,19.7469,57552.015074434,0
+BUI.US,D,20201013,000000,19.7631,19.965,19.6075,19.9468,47375.045081899,0
+BUI.US,D,20201014,000000,19.9477,20.7644,19.9259,20.6582,175204.73249819,0
+BUI.US,D,20201015,000000,20.5176,20.553,20.23,20.3255,92220.227825707,0
+BUI.US,D,20201016,000000,20.2481,20.4823,20.2394,20.2987,127411.35548771,0
+BUI.US,D,20201019,000000,20.2987,20.6582,20.2634,20.3408,138845.41292561,0
+BUI.US,D,20201020,000000,20.36,20.7644,20.2987,20.5436,125663.77385606,0
+BUI.US,D,20201021,000000,20.553,20.6783,20.4317,20.5081,59641.583057694,0
+BUI.US,D,20201022,000000,20.4048,20.4642,20.2634,20.3866,63003.925933659,0
+BUI.US,D,20201023,000000,20.2987,20.58,20.1763,20.423,114660.59830457,0
+BUI.US,D,20201026,000000,20.2634,20.3493,19.9563,20.0015,62867.96805687,0
+BUI.US,D,20201027,000000,19.923,20.1667,19.6839,19.7631,91836.408281234,0
+BUI.US,D,20201028,000000,19.527,19.6475,19.2021,19.4037,90420.35470299,0
+BUI.US,D,20201029,000000,19.29,19.3157,18.8157,19.1227,202742.4775268,0
+BUI.US,D,20201030,000000,18.9658,19.1541,18.8597,18.8874,83373.553366055,0
+BUI.US,D,20201102,000000,18.9304,19.3272,18.9304,19.159,51637.847434131,0
+BUI.US,D,20201103,000000,19.159,19.5797,19.159,19.4477,32145.671221933,0
+BUI.US,D,20201104,000000,19.4037,19.7203,19.3654,19.5549,49880.853334094,0
+BUI.US,D,20201105,000000,19.5797,20.0779,19.5797,20.0779,144144.63263092,0
+BUI.US,D,20201106,000000,20.0693,20.2127,20.0089,20.1667,72905.842683154,0
+BUI.US,D,20201109,000000,20.3694,20.8342,20.1151,20.3082,160399.96554572,0
+BUI.US,D,20201110,000000,20.6343,20.8763,20.4499,20.8763,92984.729425188,0
+BUI.US,D,20201111,000000,20.903,21.3075,20.903,21.0866,163824.01238116,0
+BUI.US,D,20201112,000000,21.0962,21.1075,20.617,20.9384,109922.9892134,0
+BUI.US,D,20201113,000000,20.9767,21.407,20.9767,21.0791,78895.310070603,0
+BUI.US,D,20201116,000000,21.4854,21.4854,20.9949,21.1527,74764.282275871,0
+BUI.US,D,20201117,000000,20.9852,21.1163,20.8601,20.9317,49246.034632474,0
+BUI.US,D,20201118,000000,20.8773,21.189,20.8006,20.8342,86202.523033077,0
+BUI.US,D,20201119,000000,20.7825,20.7825,20.4804,20.5972,87466.931287214,0
+BUI.US,D,20201120,000000,20.7097,20.772,20.579,20.6163,34768.61241413,0
+BUI.US,D,20201123,000000,20.6651,20.9852,20.6651,20.8342,67114.03713196,0
+BUI.US,D,20201124,000000,20.8857,21.162,20.7051,21.0628,68099.208823767,0
+BUI.US,D,20201125,000000,21.0466,21.4938,20.8275,21.2826,110194.90496697,0
+BUI.US,D,20201127,000000,21.4164,21.601,21.2492,21.4164,36142.832799517,0
+BUI.US,D,20201130,000000,21.4595,21.5684,21.1792,21.2731,58416.916336775,0
+BUI.US,D,20201201,000000,21.3371,21.735,21.3371,21.688,54210.5887949,0
+BUI.US,D,20201202,000000,21.5838,21.7522,21.4692,21.6632,64228.592654576,0
+BUI.US,D,20201203,000000,21.6536,21.8402,21.4346,21.4766,62409.894595075,0
+BUI.US,D,20201204,000000,21.4509,21.601,21.2644,21.4164,41423.227568023,0
+BUI.US,D,20201207,000000,21.735,21.735,21.2567,21.2826,69538.270658083,0
+BUI.US,D,20201208,000000,21.4261,21.5675,21.2272,21.4346,37417.699351865,0
+BUI.US,D,20201209,000000,21.5838,21.601,21.2062,21.4548,56520.826870485,0
+BUI.US,D,20201210,000000,21.3095,21.7071,21.2567,21.4509,40562.509624966,0
+BUI.US,D,20201211,000000,21.3907,21.5409,21.2567,21.3095,46052.070357763,0
+BUI.US,D,20201214,000000,21.4366,21.6737,21.4184,21.6134,40562.509624966,0
+BUI.US,D,20201215,000000,21.5944,21.7951,21.5944,21.7291,38841.073738859,0
+BUI.US,D,20201216,000000,21.7645,21.799,21.5245,21.7798,36447.169277559,0
+BUI.US,D,20201217,000000,21.691,21.7099,21.5331,21.6039,78997.801393104,0
+BUI.US,D,20201218,000000,21.5607,21.6134,21.4089,21.4089,41441.006674987,0
+BUI.US,D,20201221,000000,21.4452,21.6565,21.3917,21.6565,57992.309429266,0
+BUI.US,D,20201222,000000,21.7798,21.9146,21.6565,21.886,55839.991656721,0
+BUI.US,D,20201223,000000,21.9052,21.951,21.6737,21.9146,56253.094436193,0
+BUI.US,D,20201224,000000,21.9146,22.0542,21.8084,21.9834,16048.258610162,0
+BUI.US,D,20201228,000000,22.0467,22.1537,21.9328,22.0036,52852.055856835,0
+BUI.US,D,20201229,000000,22.0197,22.1374,21.9328,22.0639,51017.670350011,0
+BUI.US,D,20201230,000000,21.9596,22.1785,21.951,22.1451,50141.264959636,0
+BUI.US,D,20201231,000000,22.234,22.2857,21.9318,22.1854,55473.951219213,0
+BUI.US,D,20210104,000000,22.234,22.277,21.799,21.9596,59943.827876094,0
+BUI.US,D,20210105,000000,22.0197,22.2686,21.9328,22.2148,45626.417620433,0
+BUI.US,D,20210106,000000,22.2063,22.5744,22.1537,22.3487,78737.389767564,0
+BUI.US,D,20210107,000000,22.499,22.9942,22.4626,22.8441,76097.715298222,0
+BUI.US,D,20210108,000000,22.9769,23.4837,22.8623,22.9942,120381.28742791,0
+BUI.US,D,20210111,000000,22.756,23.0391,22.5955,22.9846,91759.016874447,0
+BUI.US,D,20210112,000000,22.9846,23.0983,22.7905,22.8259,70973.149173113,0
+BUI.US,D,20210113,000000,22.8441,23.1012,22.5955,22.8623,86415.872316655,0
+BUI.US,D,20210114,000000,22.9072,23.3518,22.7206,23.1119,90662.987221566,0
+BUI.US,D,20210115,000000,23.2371,23.4742,23.1482,23.2914,43547.307935388,0
+BUI.US,D,20210119,000000,23.2914,23.3258,22.756,22.957,64975.315147094,0
+BUI.US,D,20210120,000000,23.0047,23.0602,22.9119,23.0602,28298.063308814,0
+BUI.US,D,20210121,000000,22.9522,23.0506,22.7743,23.0228,53738.919545425,0
+BUI.US,D,20210122,000000,23.0878,23.0957,22.8995,23.0132,35917.979387905,0
+BUI.US,D,20210125,000000,23.0957,23.3585,22.8727,23.0132,44266.838852546,0
+BUI.US,D,20210126,000000,23.1032,23.3003,22.8727,23.2821,113799.88036152,0
+BUI.US,D,20210127,000000,23.0602,23.3528,22.8633,22.9254,91346.959924796,0
+BUI.US,D,20210128,000000,22.8824,23.3174,22.756,23.2467,40477.797409431,0
+BUI.US,D,20210129,000000,23.2821,23.2821,22.8824,23.0132,48084.117700842,0
+BUI.US,D,20210201,000000,23.0506,23.2285,22.7743,22.9072,55366.230747603,0
+BUI.US,D,20210202,000000,23.0228,23.2322,22.7122,22.8173,120916.75229649,0
+BUI.US,D,20210203,000000,22.8354,23.0957,22.5343,22.7034,72095.324571529,0
+BUI.US,D,20210204,000000,22.6672,22.8354,22.321,22.5171,83833.718487494,0
+BUI.US,D,20210205,000000,22.6491,22.783,22.5685,22.694,60069.327454668,0
+BUI.US,D,20210208,000000,22.7648,22.8354,22.6137,22.7206,57264.411873537,0
+BUI.US,D,20210209,000000,22.7648,22.996,22.5256,22.9072,55189.485507778,0
+BUI.US,D,20210210,000000,22.9072,23.718,22.9072,23.1567,185101.42009857,0
+BUI.US,D,20210211,000000,23.0687,23.2467,23.0687,23.1032,40467.339111216,0
+BUI.US,D,20210212,000000,23.2303,23.913,23.0287,23.6244,50944.462262509,0
+BUI.US,D,20210216,000000,24.2859,24.4199,23.7372,24.0986,85793.603572893,0
+BUI.US,D,20210217,000000,24.0623,24.1157,23.345,23.5336,82960.450586582,0
+BUI.US,D,20210218,000000,23.5583,23.5583,23.1664,23.258,45765.512986686,0
+BUI.US,D,20210219,000000,23.1739,23.4809,22.6309,22.8727,63040.529977408,0
+BUI.US,D,20210222,000000,22.9522,23.0794,22.5857,22.8498,55865.091572435,0
+BUI.US,D,20210223,000000,22.8354,22.9866,22.6759,22.8918,68732.981695567,0
+BUI.US,D,20210224,000000,22.9866,23.3986,22.8871,23.1577,91318.722519615,0
+BUI.US,D,20210225,000000,23.258,23.5411,22.7197,22.8173,118608.60588055,0
+BUI.US,D,20210226,000000,22.8995,23.0324,22.5764,22.6481,64014.197541181,0
+BUI.US,D,20210301,000000,22.8995,23.8394,22.8995,23.562,79802.0445258,0
+BUI.US,D,20210302,000000,23.5583,23.567,22.9616,23.0142,82891.425818365,0
+BUI.US,D,20210303,000000,22.9425,23.345,22.8087,22.8173,85037.468611984,0
+BUI.US,D,20210304,000000,22.7294,22.8135,21.6728,21.798,181480.75725672,0
+BUI.US,D,20210305,000000,21.9605,22.0935,21.7635,21.976,66448.889365516,0
+BUI.US,D,20210308,000000,21.9423,22.0762,21.7281,21.7788,77200.019930031,0
+BUI.US,D,20210309,000000,21.7788,21.9423,21.4672,21.4938,110192.81330735,0
+BUI.US,D,20210310,000000,21.5312,21.6804,21.4747,21.6201,96901.362106521,0
+BUI.US,D,20210311,000000,21.755,21.9605,21.6383,21.8256,162756.22013345,0
+BUI.US,D,20210312,000000,21.8879,22.015,21.7894,22.015,29839.616465633,0
+BUI.US,D,20210315,000000,22.015,22.2397,21.8792,22.2121,67100.44134428,0
+BUI.US,D,20210316,000000,22.1337,22.2036,22.0236,22.0782,74641.920186763,0
+BUI.US,D,20210317,000000,22.105,22.2121,21.8668,22.0332,63687.898636887,0
+BUI.US,D,20210318,000000,21.9443,21.953,21.7369,21.7847,74717.219933906,0
+BUI.US,D,20210319,000000,21.8266,21.8879,21.6106,21.7645,49900.724100703,0
+BUI.US,D,20210322,000000,21.799,22.0236,21.5838,21.6642,53109.329992912,0
+BUI.US,D,20210323,000000,21.6996,22.015,21.6393,21.7187,51147.353247871,0
+BUI.US,D,20210324,000000,21.8084,21.8773,21.6642,21.8084,96725.662696517,0
+BUI.US,D,20210325,000000,21.646,21.8103,21.6288,21.7281,168971.58676233,0
+BUI.US,D,20210326,000000,21.7645,21.8792,21.6804,21.8792,73925.526759068,0
+BUI.US,D,20210329,000000,21.862,22.3124,21.862,22.2569,99011.846686208,0
+BUI.US,D,20210330,000000,22.3555,22.3555,22.0104,22.322,80791.399536894,0
+BUI.US,D,20210331,000000,22.3555,22.6537,22.2484,22.6118,63887.652132784,0
+BUI.US,D,20210401,000000,22.7416,22.8976,22.6079,22.7963,78978.976456319,0
+BUI.US,D,20210405,000000,23.0218,23.0593,22.5448,22.7082,139711.36001779,0
+BUI.US,D,20210406,000000,22.7082,22.78,22.4911,22.6719,111324.40117415,0
+BUI.US,D,20210407,000000,22.6537,22.7513,22.5631,22.5897,114914.73495118,0
+BUI.US,D,20210408,000000,22.7161,22.8517,22.5103,22.7781,122910.10393617,0
+BUI.US,D,20210409,000000,22.8239,22.976,22.6442,22.9053,66747.996694452,0
+BUI.US,D,20210412,000000,23.0218,23.172,22.7781,22.9492,129076.31656345,0
+BUI.US,D,20210413,000000,22.8889,23.0218,22.8048,22.9933,69154.451113612,0
+BUI.US,D,20210414,000000,23.0324,23.1664,22.9817,23.1309,59637.399738409,0
+BUI.US,D,20210415,000000,23.2677,23.3385,23.0602,23.3385,49981.252996953,0
+BUI.US,D,20210416,000000,23.3469,23.3469,23.1222,23.2026,76473.168204121,0
+BUI.US,D,20210419,000000,23.2026,23.2026,22.9778,23.0602,49837.974311415,0
+BUI.US,D,20210420,000000,23.041,23.1577,22.9234,22.9674,75183.660034274,0
+BUI.US,D,20210421,000000,22.8889,23.1664,22.8889,23.1395,49722.933031055,0
+BUI.US,D,20210422,000000,23.259,23.259,22.9846,23.0037,63308.262411701,0
+BUI.US,D,20210423,000000,23.0324,23.3642,23.0228,23.3385,90295.900954237,0
+BUI.US,D,20210426,000000,23.3557,23.3729,23.1664,23.2704,51980.879615567,0
+BUI.US,D,20210427,000000,23.3032,23.439,23.1739,23.3213,63322.9040292,0
+BUI.US,D,20210428,000000,23.392,24.3865,23.3336,23.4752,73849.181182104,0
+BUI.US,D,20210429,000000,23.4752,23.761,23.3213,23.7018,65329.851456564,0
+BUI.US,D,20210430,000000,23.7801,23.7993,23.3385,23.7353,86087.48175272,0
+BUI.US,D,20210503,000000,23.7535,24.243,23.7436,24.2066,42166.812571073,0
+BUI.US,D,20210504,000000,24.1071,24.1407,23.5286,23.6378,63377.287179916,0
+BUI.US,D,20210505,000000,23.562,23.7707,23.4847,23.5363,53420.987279704,0
+BUI.US,D,20210506,000000,23.5105,24.0078,23.4933,23.8184,63011.246742408,0
+BUI.US,D,20210507,000000,24.0899,24.1875,23.6923,23.9514,63093.867298302,0
+BUI.US,D,20210510,000000,23.9981,24.1971,23.8873,24.0078,63645.019614206,0
+BUI.US,D,20210511,000000,23.9149,24.1329,23.7102,23.8547,65406.197033532,0
+BUI.US,D,20210512,000000,23.8089,23.8366,23.3642,23.6195,53229.600422379,0
+BUI.US,D,20210513,000000,23.5458,23.8108,23.4207,23.7456,45601.317704718,0
+BUI.US,D,20210514,000000,23.8108,24.303,23.8108,24.2372,41875.026050888,0
+BUI.US,D,20210517,000000,24.2832,24.2832,23.9542,24.2277,34180.856054476,0
+BUI.US,D,20210518,000000,24.3099,24.3816,24.1627,24.1627,44132.972635401,0
+BUI.US,D,20210519,000000,24.0747,24.1723,23.9724,24.1101,42499.386454295,0
+BUI.US,D,20210520,000000,24.0469,24.1627,23.458,23.6578,107408.81432264,0
+BUI.US,D,20210521,000000,23.7274,23.7274,23.5029,23.5918,48266.092089774,0
+BUI.US,D,20210524,000000,23.6013,23.8834,23.6013,23.7362,56199.7571153,0
+BUI.US,D,20210525,000000,23.7028,24.1723,23.6291,23.8012,37342.39960472,0
+BUI.US,D,20210526,000000,23.7726,24.6004,23.6387,24.2832,70999.294918649,0
+BUI.US,D,20210527,000000,24.4372,24.6275,24.3099,24.5097,80388.755055633,0
+BUI.US,D,20210528,000000,24.6004,24.6093,24.3529,24.4905,58439.924592847,0
+BUI.US,D,20210601,000000,24.5002,24.7258,24.4372,24.6723,68764.35659021,0
+BUI.US,D,20210602,000000,24.6275,24.7191,24.4734,24.6176,43108.05941038,0
+BUI.US,D,20210603,000000,24.4553,24.5815,24.3921,24.5623,31693.872739067,0
+BUI.US,D,20210604,000000,24.4905,24.7525,24.4821,24.6176,29843.799784918,0
+BUI.US,D,20210607,000000,24.6637,24.744,24.5441,24.5441,51212.194696803,0
+BUI.US,D,20210608,000000,24.6905,24.7698,24.1005,24.3099,49796.141118557,0
+BUI.US,D,20210609,000000,24.2372,24.4274,24.1273,24.1816,54423.938078476,0
+BUI.US,D,20210610,000000,24.1816,24.2907,24.0287,24.0287,42361.336917862,0
+BUI.US,D,20210611,000000,24.0011,24.2995,23.9819,24.2372,39671.462617091,0
+BUI.US,D,20210614,000000,24.3463,24.7382,24.2018,24.7288,52194.228899143,0
+BUI.US,D,20210615,000000,24.5211,24.7382,24.5211,24.6579,40717.292438542,0
+BUI.US,D,20210616,000000,24.7124,24.7917,24.3367,24.4293,51639.939093774,0
+BUI.US,D,20210617,000000,24.4027,24.5842,24.1369,24.3109,37455.349225437,0
+BUI.US,D,20210618,000000,24.1634,24.1634,23.2904,23.6091,128759.43012755,0
+BUI.US,D,20210621,000000,23.656,23.7668,23.4273,23.5802,74496.54984158,0
+BUI.US,D,20210622,000000,23.6091,23.7908,23.5,23.5,47560.156960294,0
+BUI.US,D,20210623,000000,23.5354,23.567,23.3307,23.3356,43944.723267538,0
+BUI.US,D,20210624,000000,23.4178,23.5354,23.2722,23.4178,67346.211352322,0
+BUI.US,D,20210625,000000,23.4645,23.6913,23.366,23.656,40761.217291043,0
+BUI.US,D,20210628,000000,23.6185,23.7008,23.436,23.59,77723.980670578,0
+BUI.US,D,20210629,000000,23.5611,23.59,23.2448,23.2821,63869.87302582,0
+BUI.US,D,20210630,000000,23.4273,23.4724,23.2904,23.4724,50212.381387493,0
+BUI.US,D,20210701,000000,23.3986,23.6645,23.3538,23.6368,40171.369271746,0
+BUI.US,D,20210702,000000,23.7008,23.7008,23.5611,23.6732,35158.706937532,0
+BUI.US,D,20210706,000000,23.656,23.7446,23.5172,23.6091,59244.167725544,0
+BUI.US,D,20210707,000000,23.544,23.6338,23.2904,23.4552,106439.33007816,0
+BUI.US,D,20210708,000000,23.2821,23.4128,23.2266,23.2266,47919.922418874,0
+BUI.US,D,20210709,000000,23.3165,23.5172,23.217,23.436,85052.110229483,0
+BUI.US,D,20210712,000000,23.37,23.7716,23.3441,23.4914,35533.11401361,0
+BUI.US,D,20210713,000000,23.5172,24.1751,23.3986,23.4645,63675.34867903,0
+BUI.US,D,20210714,000000,23.4282,23.5727,23.4006,23.5182,49659.137411945,0
+BUI.US,D,20210715,000000,23.4914,23.5448,23.4128,23.5448,28804.244942397,0
+BUI.US,D,20210716,000000,23.501,23.7028,23.3538,23.3996,56725.809515489,0
+BUI.US,D,20210719,000000,23.2639,23.3268,22.8966,23.0056,84508.27872233,0
+BUI.US,D,20210720,000000,23.043,23.215,23.0151,23.106,52207.824686821,0
+BUI.US,D,20210721,000000,23.1606,23.3538,23.0524,23.1529,52837.414239336,0
+BUI.US,D,20210722,000000,23.2543,23.39,23.0706,23.1242,43065.180387699,0
+BUI.US,D,20210723,000000,23.2351,23.3067,23.0706,23.1606,70095.697952915,0
+BUI.US,D,20210726,000000,23.1978,23.3996,23.1978,23.2351,38079.709628845,0
+BUI.US,D,20210727,000000,23.1884,23.2732,23.1434,23.1978,47427.33657297,0
+BUI.US,D,20210728,000000,23.2448,23.2904,23.0898,23.1978,42727.37735537,0
+BUI.US,D,20210729,000000,23.2639,23.5545,23.2543,23.5182,39472.754951015,0
+BUI.US,D,20210730,000000,23.563,23.563,23.3576,23.3804,45058.532027384,0
+BUI.US,D,20210802,000000,23.4914,23.61,23.39,23.5276,33184.180234632,0
+BUI.US,D,20210803,000000,23.4914,23.7648,23.3996,23.6205,68727.752546458,0
+BUI.US,D,20210804,000000,23.6205,23.8127,23.5448,23.7372,39425.692609051,0
+BUI.US,D,20210805,000000,23.7466,23.8585,23.7372,23.8585,34255.109971797,0
+BUI.US,D,20210806,000000,23.8309,23.9667,23.784,23.9293,36846.676269352,0
+BUI.US,D,20210809,000000,23.9389,23.9389,23.8222,23.9389,27334.854043258,0
+BUI.US,D,20210810,000000,23.912,24.0775,23.8375,23.976,60977.107739686,0
+BUI.US,D,20210811,000000,23.9485,24.2707,23.9485,24.2247,36647.968603277,0
+BUI.US,D,20210812,000000,24.2878,24.5441,23.6578,23.9198,235559.57149411,0
+BUI.US,D,20210813,000000,24.0526,24.2897,23.9055,24.0708,38652.824370998,0
+BUI.US,D,20210816,000000,24.1063,24.4199,24.025,24.2641,73491.507383166,0
+BUI.US,D,20210817,000000,24.089,24.2459,23.977,24.0059,54047.439342754,0
+BUI.US,D,20210818,000000,23.9208,24.1147,23.8595,24.0059,34143.206180903,0
+BUI.US,D,20210819,000000,23.9869,24.0345,23.7372,23.8222,107204.87750744,0
+BUI.US,D,20210820,000000,23.8318,24.1608,23.803,23.9055,61322.231580765,0
+BUI.US,D,20210823,000000,24.0153,24.1511,23.784,24.0526,67071.15810928,0
+BUI.US,D,20210824,000000,24.1234,24.2363,23.977,24.1329,53371.833278097,0
+BUI.US,D,20210825,000000,24.1426,24.3357,24.0613,24.2735,70872.749510253,0
+BUI.US,D,20210826,000000,24.3453,24.3453,24.0986,24.2459,49080.793520683,0
+BUI.US,D,20210827,000000,24.2085,24.3825,24.0708,24.3825,52734.922916834,0
+BUI.US,D,20210830,000000,24.3825,24.6322,24.3177,24.5117,49360.030083012,0
+BUI.US,D,20210831,000000,24.6407,24.6407,24.4389,24.5662,46331.306920091,0
+BUI.US,D,20210901,000000,24.5662,24.7966,24.5117,24.7688,46557.206161524,0
+BUI.US,D,20210902,000000,24.8061,24.9171,24.7047,24.7833,73145.337712265,0
+BUI.US,D,20210903,000000,24.8339,24.9266,24.7592,24.9074,29476.713517589,0
+BUI.US,D,20210907,000000,24.9266,24.9266,24.6675,24.7498,88227.249567408,0
+BUI.US,D,20210908,000000,24.7047,24.8892,24.6771,24.8244,77985.438125941,0
+BUI.US,D,20210909,000000,24.8244,24.8244,24.5948,24.6952,86070.748475576,0
+BUI.US,D,20210910,000000,24.8339,24.8339,24.483,24.6131,95540.737508814,0
+BUI.US,D,20210913,000000,24.8158,24.9496,24.4666,24.5852,78208.19987791,0
+BUI.US,D,20210914,000000,24.7163,24.8444,24.6367,24.7335,74722.449083014,0
+BUI.US,D,20210915,000000,24.7248,25.0471,24.6235,24.965,42402.1242809,0
+BUI.US,D,20210916,000000,24.8444,24.9831,24.7784,24.8627,61092.149020047,0
+BUI.US,D,20210917,000000,24.7899,24.8538,24.7248,24.7899,50588.880123215,0
+BUI.US,D,20210920,000000,24.549,24.5861,24.0976,24.2439,100077.54727427,0
+BUI.US,D,20210921,000000,24.3539,24.4199,24.1511,24.2725,37824.52715241,0
+BUI.US,D,20210922,000000,24.2725,24.5852,24.1599,24.179,55119.414909741,0
+BUI.US,D,20210923,000000,24.1979,24.3825,24.0785,24.088,37387.370287044,0
+BUI.US,D,20210924,000000,24.1319,24.3177,24.0604,24.2171,54936.394690987,0
+BUI.US,D,20210927,000000,24.1693,24.2631,23.9849,23.9849,61276.215068622,0
+BUI.US,D,20210928,000000,23.781,23.9035,23.3738,23.393,103856.13041916,0
+BUI.US,D,20210929,000000,23.3833,23.5048,23.3385,23.4502,78413.182522915,0
+BUI.US,D,20210930,000000,23.5498,23.5498,23.2179,23.2276,64779.744970482,0
+BUI.US,D,20211001,000000,23.256,23.393,23.193,23.3194,43713.594877,0
+BUI.US,D,20211004,000000,23.3194,23.3194,22.0169,22.9005,198429.47534315,0
+BUI.US,D,20211005,000000,23.0142,23.0983,22.9043,22.9216,59768.128466088,0
+BUI.US,D,20211006,000000,22.8299,23.107,22.7648,23.0333,88505.440299914,0
+BUI.US,D,20211007,000000,23.2179,23.3632,22.9311,23.0803,94396.599684146,0
+BUI.US,D,20211008,000000,23.0622,23.2934,22.868,22.9502,99195.912734784,0
+BUI.US,D,20211011,000000,22.8775,23.0333,22.7466,22.7466,94273.191765215,0
+BUI.US,D,20211012,000000,22.756,22.9597,22.7466,22.8775,83186.349828015,0
+BUI.US,D,20211013,000000,22.9674,23.0287,22.756,23.0142,92835.17576072,0
+BUI.US,D,20211014,000000,23.2198,23.3872,23.1272,23.3317,46738.134720635,0
+BUI.US,D,20211015,000000,23.3767,23.5172,23.3767,23.4435,29756.995909739,0
+BUI.US,D,20211018,000000,23.3576,23.4483,23.2295,23.4244,79793.677887228,0
+BUI.US,D,20211019,000000,23.434,23.5,23.3767,23.4714,65042.248255665,0
+BUI.US,D,20211020,000000,23.5535,23.8242,23.5535,23.7763,44124.605996829,0
+BUI.US,D,20211021,000000,23.7573,23.7763,23.562,23.6003,50451.876416606,0
+BUI.US,D,20211022,000000,23.6387,23.7219,23.61,23.6291,48160.463277808,0
+BUI.US,D,20211025,000000,23.6481,23.8336,23.6481,23.7573,53741.011205069,0
+BUI.US,D,20211026,000000,23.9093,24.1971,23.7573,23.9149,58250.629395164,0
+BUI.US,D,20211027,000000,23.9149,23.9532,23.8118,23.8624,45062.715346671,0
+BUI.US,D,20211028,000000,23.8997,24.2143,23.8902,24.2143,60699.962837003,0
+BUI.US,D,20211029,000000,24.2238,24.2707,24.0287,24.2707,75805.928778037,0
+BUI.US,D,20211101,000000,24.2238,24.5289,24.1761,24.4925,41915.813413924,0
+BUI.US,D,20211102,000000,24.4925,24.5565,24.352,24.418,43729.282324321,0
+BUI.US,D,20211103,000000,24.2976,24.4428,24.2897,24.3433,44500.05890273,0
+BUI.US,D,20211104,000000,24.3069,24.3997,24.2143,24.3167,66654.917840343,0
+BUI.US,D,20211105,000000,24.4093,24.4562,24.3167,24.4093,31774.401635317,0
+BUI.US,D,20211108,000000,24.418,24.5662,24.4093,24.483,69104.25128218,0
+BUI.US,D,20211109,000000,24.4466,24.6513,24.3548,24.5921,46071.941124371,0
+BUI.US,D,20211110,000000,24.5211,24.7067,24.3901,24.6033,69005.943278963,0
+BUI.US,D,20211111,000000,24.6322,24.7057,24.4274,24.6225,57164.012210676,0
+BUI.US,D,20211112,000000,24.6693,25.2385,24.5795,25.2202,43485.603975923,0
+BUI.US,D,20211115,000000,25.4067,25.9124,25.3511,25.9124,92282.977614993,0
+BUI.US,D,20211116,000000,25.9305,25.9305,24.9496,25.1925,96888.812148663,0
+BUI.US,D,20211117,000000,25.1647,25.1925,24.745,24.9035,67618.127105898,0
+BUI.US,D,20211118,000000,24.9964,25.2115,24.2229,24.3433,70917.720192576,0
+BUI.US,D,20211119,000000,24.2229,24.3997,24.0269,24.0451,77375.719340036,0
+BUI.US,D,20211122,000000,24.0451,24.2602,24.0269,24.1282,46662.834973491,0
+BUI.US,D,20211123,000000,24.0269,24.1751,23.9697,24.0451,50030.406998562,0
+BUI.US,D,20211124,000000,23.9417,24.1942,23.9064,24.1187,91679.533808016,0
+BUI.US,D,20211126,000000,23.9139,24.0842,23.6348,23.8261,47877.043396193,0
+BUI.US,D,20211129,000000,23.9139,23.9789,23.7362,23.9139,85150.418232699,0
+BUI.US,D,20211130,000000,23.8873,23.9426,23.5229,23.5965,76065.294573755,0
+BUI.US,D,20211201,000000,23.8021,24.0278,23.5679,23.5774,60805.59164897,0
+BUI.US,D,20211202,000000,23.5229,23.8021,23.4483,23.7362,40276.998083711,0
+BUI.US,D,20211203,000000,23.8212,23.829,23.5498,23.6625,55154.97312367,0
+BUI.US,D,20211206,000000,23.8967,24.0642,23.7648,23.8776,42700.185780012,0
+BUI.US,D,20211207,000000,24.0737,24.3901,23.937,24.2229,70854.970403291,0
+BUI.US,D,20211208,000000,24.3901,24.3901,24.0834,24.2794,40248.760678534,0
+BUI.US,D,20211209,000000,24.3059,24.4141,23.9083,24.1653,55381.918194926,0
+BUI.US,D,20211210,000000,24.1942,24.3433,24.0173,24.0546,66210.440166226,0
+BUI.US,D,20211213,000000,23.9981,24.1653,23.8404,23.9981,58212.979521591,0
+BUI.US,D,20211214,000000,23.9322,24.1561,23.8873,23.9598,53998.285341145,0
+BUI.US,D,20211215,000000,23.9064,24.4657,23.6348,24.0546,73041.800559942,0
+BUI.US,D,20211216,000000,24.0183,24.3739,24.0183,24.3079,44666.34584434,0
+BUI.US,D,20211217,000000,24.2525,24.7391,23.8967,24.1481,52937.813902194,0
+BUI.US,D,20211220,000000,23.7545,23.9208,23.6244,23.8021,67694.472682864,0
+BUI.US,D,20211221,000000,23.8873,24.1015,23.7264,23.8776,60363.205634495,0
+BUI.US,D,20211222,000000,23.9139,24.2525,23.9139,24.0556,56321.073374587,0
+BUI.US,D,20211223,000000,24.1771,24.2333,23.9188,24.1673,35207.860939138,0
+BUI.US,D,20211227,000000,24.1197,24.3261,24.0747,24.2151,75873.907716432,0
+BUI.US,D,20211228,000000,24.2813,24.5995,24.2813,24.5049,64549.662409763,0
+BUI.US,D,20211229,000000,24.5709,24.6732,24.5058,24.6559,66082.848928009,0
+BUI.US,D,20211230,000000,24.5901,24.7582,24.4494,24.7391,50649.53825286,0
+BUI.US,D,20211231,000000,24.8339,24.9553,24.7298,24.9553,45624.325960791,0
+BUI.US,D,20220103,000000,24.9553,24.9831,24.7115,24.9831,60781.537563077,0
+BUI.US,D,20220104,000000,25.0959,25.0959,24.8436,25.0117,39410.005161729,0
+BUI.US,D,20220105,000000,25.0309,25.2088,24.8519,24.9458,77915.367527903,0
+BUI.US,D,20220106,000000,24.9458,25.3121,24.721,25.1245,87469.022946856,0
+BUI.US,D,20220107,000000,25.0863,25.3121,24.9227,25.2737,58725.436134103,0
+BUI.US,D,20220110,000000,25.2088,25.6676,24.8942,25.5739,110496.10395555,0
+BUI.US,D,20220111,000000,25.5453,25.5453,24.9276,25.0213,74667.020102477,0
+BUI.US,D,20220112,000000,25.0309,25.2909,24.5805,24.6275,72029.437292778,0
+BUI.US,D,20220113,000000,24.7698,24.9572,24.6981,24.741,27196.804506828,0
+BUI.US,D,20220114,000000,24.5911,24.9487,24.5911,24.8538,34089.868860008,0
+BUI.US,D,20220118,000000,24.6284,24.6284,24.0163,24.1471,112526.05963899,0
+BUI.US,D,20220119,000000,24.0441,24.3625,23.7898,23.8089,80821.728601715,0
+BUI.US,D,20220120,000000,23.828,24.111,23.6013,23.6588,57548.877584971,0
+BUI.US,D,20220121,000000,23.544,24.026,23.4761,23.9495,120145.9757181,0
+BUI.US,D,20220124,000000,23.544,23.544,22.4616,23.2342,216536.97287173,0
+BUI.US,D,20220125,000000,22.8573,23.2841,22.8001,23.0649,65782.695769254,0
+BUI.US,D,20220126,000000,23.1586,23.1586,22.8661,22.9885,72949.767535655,0
+BUI.US,D,20220127,000000,23.0268,23.2722,22.7161,22.8382,73824.081266388,0
+BUI.US,D,20220128,000000,22.7915,23.0745,22.603,22.9616,78095.250257192,0
+BUI.US,D,20220131,000000,22.9616,23.5076,22.8289,23.5076,51970.421317353,0
+BUI.US,D,20220201,000000,23.5268,24.0069,23.2821,23.7056,47653.235814405,0
+BUI.US,D,20220202,000000,23.742,23.761,23.3557,23.6109,90820.907524607,0
+BUI.US,D,20220203,000000,23.3557,23.544,23.3194,23.3385,58274.683481057,0
+BUI.US,D,20220204,000000,23.1767,23.2342,22.9053,22.9703,50027.269509098,0
+BUI.US,D,20220207,000000,22.9139,23.1213,22.8289,22.8382,56662.01389638,0
+BUI.US,D,20220208,000000,22.6689,22.933,22.6689,22.8382,83551.344435701,0
+BUI.US,D,20220209,000000,22.8382,23.7238,22.8382,23.7229,184383.98084105,0
+BUI.US,D,20220210,000000,23.4608,23.4608,22.8861,22.998,92094.728247133,0
+BUI.US,D,20220211,000000,22.9522,23.041,22.7254,22.8097,89956.006262266,0
+BUI.US,D,20220214,000000,22.8107,22.868,22.5371,22.65,73724.727433349,0
+BUI.US,D,20220215,000000,22.7456,23.3231,22.7171,22.7456,38369.404489385,0
+BUI.US,D,20220216,000000,22.7648,23.1242,22.6405,22.82,62426.627872218,0
+BUI.US,D,20220217,000000,22.7648,22.8583,22.6405,22.6979,53175.217271664,0
+BUI.US,D,20220218,000000,22.65,22.7551,22.5276,22.5276,66343.260553551,0
+BUI.US,D,20220222,000000,22.3669,22.4607,21.883,22.0915,96170.327061325,0
+BUI.US,D,20220223,000000,22.1011,22.1193,21.5435,21.666,101929.71188805,0
+BUI.US,D,20220224,000000,21.2969,21.7035,21.1737,21.6565,77720.843181113,0
+BUI.US,D,20220225,000000,21.7798,22.5181,21.7798,22.4138,132775.41664193,0
+BUI.US,D,20220228,000000,22.4607,22.783,22.2857,22.65,86961.795483453,0
+BUI.US,D,20220301,000000,22.6689,22.783,22.4416,22.4701,53344.641702739,0
+BUI.US,D,20220302,000000,22.4511,22.7638,22.4511,22.7264,41397.081822485,0
+BUI.US,D,20220303,000000,22.8107,22.849,22.5907,22.6597,64628.099646372,0
+BUI.US,D,20220304,000000,22.5276,22.5276,22.1107,22.4091,45917.158310796,0
+BUI.US,D,20220307,000000,22.2904,22.301,21.955,22.0256,59794.274211627,0
+BUI.US,D,20220308,000000,22.0723,22.497,22.0723,22.2148,60021.219282881,0
+BUI.US,D,20220309,000000,22.5181,22.7361,22.3191,22.4798,48111.3092762,0
+BUI.US,D,20220310,000000,22.3861,22.7073,22.3861,22.65,35174.394384855,0
+BUI.US,D,20220311,000000,22.6787,22.9463,22.4301,22.5181,39650.546020663,0
+BUI.US,D,20220314,000000,22.5381,22.6852,22.3765,22.4519,48513.953757457,0
+BUI.US,D,20220315,000000,22.6517,22.8327,22.519,22.8327,22604.565760837,0
+BUI.US,D,20220316,000000,22.8804,23.0228,22.6039,22.7667,65051.660724058,0
+BUI.US,D,20220317,000000,22.7284,23.2418,22.7284,22.9378,42920.855872339,0
+BUI.US,D,20220318,000000,22.9751,23.194,22.757,22.9187,41848.880305351,0
+BUI.US,D,20220321,000000,22.8899,23.1472,22.8899,23.0132,31519.219158884,0
+BUI.US,D,20220322,000000,23.1557,23.1654,22.9473,23.0037,47243.270524395,0
+BUI.US,D,20220323,000000,22.8804,23.1282,22.8804,22.909,73311.624653876,0
+BUI.US,D,20220324,000000,22.9378,23.4034,22.9378,23.261,57929.559639979,0
+BUI.US,D,20220325,000000,23.3184,23.477,22.9942,23.1654,51648.305732347,0
+BUI.US,D,20220328,000000,23.1654,23.2659,23.0324,23.1654,60683.229559859,0
+BUI.US,D,20220329,000000,23.2322,23.6128,23.2322,23.5086,38218.804995097,0
+BUI.US,D,20220330,000000,23.5086,23.7264,23.4464,23.718,65759.687513181,0
+BUI.US,D,20220331,000000,23.784,24.2602,23.6454,24.1742,63148.250449018,0
+BUI.US,D,20220401,000000,24.1836,24.6024,24.0315,24.5357,55205.172955099,0
+BUI.US,D,20220404,000000,24.5834,24.5834,24.0315,24.0986,53368.695788632,0
+BUI.US,D,20220405,000000,23.9839,24.2631,23.651,23.7456,64836.219780839,0
+BUI.US,D,20220406,000000,23.6702,23.6989,23.3604,23.6318,56526.056019592,0
+BUI.US,D,20220407,000000,23.5458,23.6416,23.0803,23.3278,62193.407822035,0
+BUI.US,D,20220408,000000,23.3086,23.5172,23.2131,23.2801,100691.44937945,0
+BUI.US,D,20220411,000000,23.261,23.261,22.9473,22.957,50087.927638741,0
+BUI.US,D,20220412,000000,23.0706,23.2055,22.8372,22.8707,48605.986781746,0
+BUI.US,D,20220413,000000,22.8526,23.1492,22.8526,23.0534,42249.433126967,0
+BUI.US,D,20220414,000000,23.1586,23.3594,22.8775,22.9674,30239.123457427,0
+BUI.US,D,20220418,000000,22.9483,23.0046,22.8431,22.8431,62096.145648639,0
+BUI.US,D,20220419,000000,22.7857,23.0343,22.7857,22.9483,34158.893628224,0
+BUI.US,D,20220420,000000,23.1968,23.2639,23.0248,23.2543,35154.523618246,0
+BUI.US,D,20220421,000000,23.3403,23.4408,22.9291,22.9769,33772.982424109,0
+BUI.US,D,20220422,000000,22.9483,22.9483,22.5467,22.5754,60589.10487593,0
+BUI.US,D,20220425,000000,22.5276,22.5276,22.0496,22.3841,62383.748849537,0
+BUI.US,D,20220426,000000,22.2504,22.4224,22.2026,22.2407,51275.99031591,0
+BUI.US,D,20220427,000000,22.1928,22.7363,22.0973,22.4129,48617.490909781,0
+BUI.US,D,20220428,000000,22.6709,22.8335,22.4732,22.8335,47890.639183873,0
+BUI.US,D,20220429,000000,23.0725,23.0725,22.4607,22.5847,69719.199217194,0
+BUI.US,D,20220502,000000,22.3938,22.6398,21.7053,21.973,75203.530800882,0
+BUI.US,D,20220503,000000,22.0398,22.4607,21.9061,22.0686,36093.678797909,0
+BUI.US,D,20220504,000000,22.1642,22.4701,21.7912,22.2121,108319.73209713,0
+BUI.US,D,20220505,000000,22.0207,22.0496,21.6367,21.7243,45743.550560435,0
+BUI.US,D,20220506,000000,21.6479,21.7626,21.4854,21.6764,50586.788463573,0
+BUI.US,D,20220509,000000,21.4376,21.4376,21.0456,21.1315,67948.609329478,0
+BUI.US,D,20220510,000000,21.2176,21.514,20.7681,20.8926,47190.979033323,0
+BUI.US,D,20220511,000000,21.0359,21.3611,20.6248,20.6533,113800.92619134,0
+BUI.US,D,20220512,000000,20.5101,20.5673,19.8789,20.0128,204849.82461703,0
+BUI.US,D,20220513,000000,20.5524,20.5715,20.235,20.4081,82370.624601252,0
+BUI.US,D,20220516,000000,20.4947,21.1486,20.2638,20.4273,91890.884120422,0
+BUI.US,D,20220517,000000,20.6389,20.7159,20.3984,20.5909,76207.826635972,0
+BUI.US,D,20220518,000000,20.6293,21.0715,20.4081,20.4754,66512.8834559,0
+BUI.US,D,20220519,000000,20.4081,20.6196,20.312,20.5716,69288.066140114,0
+BUI.US,D,20220520,000000,20.6871,20.7832,20.4947,20.7253,56331.321506172,0
+BUI.US,D,20220523,000000,20.9274,21.1293,20.7253,21.0042,82240.651639271,0
+BUI.US,D,20220524,000000,21.0621,21.2077,20.8794,21.1486,57354.468662885,0
+BUI.US,D,20220525,000000,21.1583,21.2627,21.0334,21.1774,64170.250789157,0
+BUI.US,D,20220526,000000,21.2929,21.5525,21.2579,21.4853,63955.015564118,0
+BUI.US,D,20220527,000000,21.466,21.8122,21.466,21.7834,43226.927587421,0
+BUI.US,D,20220531,000000,21.8604,21.8856,21.6487,21.668,86912.39978471,0
+BUI.US,D,20220601,000000,21.793,21.793,21.418,21.5911,48504.869627536,0
+BUI.US,D,20220602,000000,21.5621,21.8026,21.4468,21.8026,53015.451300119,0
+BUI.US,D,20220603,000000,21.7256,21.7783,21.6295,21.7161,44298.944577838,0
+BUI.US,D,20220606,000000,21.7545,21.9951,21.6775,21.7256,45435.428157399,0
+BUI.US,D,20220607,000000,21.668,22.1104,21.668,22.1104,47387.102154502,0
+BUI.US,D,20220608,000000,21.966,22.2642,21.966,22.1295,68702.667919353,0
+BUI.US,D,20220609,000000,22.0238,22.3259,21.7448,21.793,54645.832135206,0
+BUI.US,D,20220610,000000,21.6391,21.8795,21.4373,21.8026,40098.21844662,0
+BUI.US,D,20220613,000000,21.5621,21.5621,20.6486,20.8023,71789.785712321,0
+BUI.US,D,20220614,000000,20.6293,21.3063,20.3004,20.3004,62510.546563292,0
+BUI.US,D,20220615,000000,20.5133,20.7357,20.3101,20.6001,48352.435606892,0
+BUI.US,D,20220616,000000,20.4358,20.4358,19.7492,19.8846,120558.49129443,0
+BUI.US,D,20220617,000000,19.8941,20.0601,19.6127,19.7879,56204.38146265,0
+BUI.US,D,20220621,000000,19.9813,20.1649,19.9234,19.9909,104682.9610509,0
+BUI.US,D,20220622,000000,19.846,20.1554,19.8361,19.904,54120.937836188,0
+BUI.US,D,20220623,000000,20.0103,20.2229,19.9427,20.1071,70978.736786977,0
+BUI.US,D,20220624,000000,20.1554,20.5906,20.0398,20.4939,52794.358097849,0
+BUI.US,D,20220627,000000,20.6001,21.0645,20.5035,20.8421,54029.948734883,0
+BUI.US,D,20220628,000000,21.0162,21.1804,20.8797,20.9388,68285.252594951,0
+BUI.US,D,20220629,000000,21.0355,21.1153,20.7259,20.9001,45030.299442215,0
+BUI.US,D,20220630,000000,20.7744,21.2677,20.7744,21.161,63014.088521647,0
+BUI.US,D,20220701,000000,21.161,21.5772,20.6001,20.7841,282370.20035984,0
+BUI.US,D,20220705,000000,20.6776,20.6776,19.9135,20.3198,83250.891825429,0
+BUI.US,D,20220706,000000,20.2328,20.5035,20.2134,20.3779,62269.632238248,0
+BUI.US,D,20220707,000000,20.5133,20.7637,20.4552,20.6776,43205.347580822,0
+BUI.US,D,20220708,000000,20.6583,20.9969,20.6583,20.7937,66519.236855995,0
+BUI.US,D,20220711,000000,20.697,21.2546,20.697,21.171,50145.334489415,0
+BUI.US,D,20220712,000000,21.2192,21.2772,20.2134,20.2521,122191.12528261,0
+BUI.US,D,20220713,000000,20.1166,20.4552,20.0634,20.3391,57710.871469478,0
+BUI.US,D,20220714,000000,20.1553,20.4276,20.1261,20.3401,53563.8467081,0
+BUI.US,D,20220715,000000,20.3888,20.3888,20.1311,20.3401,33370.490326878,0
+BUI.US,D,20220718,000000,20.4276,20.6125,20.3401,20.3498,45999.690710897,0
+BUI.US,D,20220719,000000,20.6027,20.7875,20.5151,20.7584,34459.161324572,0
+BUI.US,D,20220720,000000,20.7974,21.021,20.7974,20.8653,40221.201874221,0
+BUI.US,D,20220721,000000,20.8653,20.8946,20.6806,20.8946,32788.632173246,0
+BUI.US,D,20220722,000000,20.914,21.1574,20.914,20.9432,32804.052442336,0
+BUI.US,D,20220725,000000,20.9626,21.1669,20.9374,21.1379,36678.652055472,0
+BUI.US,D,20220726,000000,21.1085,21.1864,21.0584,21.1474,19247.579877088,0
+BUI.US,D,20220727,000000,21.2642,21.4587,21.1767,21.4101,40393.90888802,0
+BUI.US,D,20220728,000000,21.5756,22.0134,21.5463,22.0134,32990.123689344,0
+BUI.US,D,20220729,000000,22.1494,22.3732,21.9515,22.3245,53830.103354373,0
+BUI.US,D,20220801,000000,22.1494,22.2759,21.9695,22.237,38475.627413327,0
+BUI.US,D,20220802,000000,22.2564,22.3537,22.1494,22.2175,48110.211540234,0
+BUI.US,D,20220803,000000,22.2175,22.3732,22.1689,22.3732,39786.350285907,0
+BUI.US,D,20220804,000000,22.2759,22.6163,22.2759,22.5192,36291.089292364,0
+BUI.US,D,20220805,000000,22.5092,23.0345,22.3062,22.733,82844.881672532,0
+BUI.US,D,20220808,000000,22.8011,23.3263,22.7527,23.3168,65325.399951369,0
+BUI.US,D,20220809,000000,23.2487,23.3652,23.0845,23.3362,47046.212973082,0
+BUI.US,D,20220810,000000,23.5987,24.056,23.3458,23.803,83141.978856983,0
+BUI.US,D,20220811,000000,23.8907,24.0971,23.0638,23.6281,116022.10462682,0
+BUI.US,D,20220812,000000,23.7366,23.7447,23.2478,23.3063,49286.241080271,0
+BUI.US,D,20220815,000000,23.0228,23.3157,22.9446,23.2673,50913.670039836,0
+BUI.US,D,20220816,000000,23.1695,23.4528,23.1695,23.3454,35629.544638317,0
+BUI.US,D,20220817,000000,23.2184,23.3258,23.0228,23.2966,62581.854918375,0
+BUI.US,D,20220818,000000,23.3162,23.4334,23.2184,23.3649,32899.432826199,0
+BUI.US,D,20220819,000000,23.3162,23.4138,23.2193,23.3357,25918.161519455,0
+BUI.US,D,20220822,000000,23.2282,23.2966,23.0914,23.2379,26319.137102202,0
+BUI.US,D,20220823,000000,23.1695,23.2574,23.0913,23.1988,22843.333453803,0
+BUI.US,D,20220824,000000,23.1304,23.2194,22.7002,22.8078,41555.186349666,0
+BUI.US,D,20220825,000000,22.9153,23.1235,22.8665,22.9446,33458.957427633,0
+BUI.US,D,20220826,000000,23.0913,23.3162,22.8382,23.1792,59830.262271467,0
+BUI.US,D,20220829,000000,23.013,23.2868,22.9857,23.101,58824.754623918,0
+BUI.US,D,20220830,000000,23.1206,23.1206,22.7491,22.798,35105.821428199,0
+BUI.US,D,20220831,000000,22.8566,23.0033,22.7393,22.974,76274.352751646,0
+BUI.US,D,20220901,000000,22.8274,23.2673,22.7882,23.2478,60564.702241907,0
+BUI.US,D,20220902,000000,23.3063,23.4628,23.0365,23.0717,58984.3265395,0
+BUI.US,D,20220906,000000,23.1988,23.1988,22.7784,22.8078,58395.137928118,0
+BUI.US,D,20220907,000000,22.6905,23.2916,22.6513,23.2282,44239.26780152,0
+BUI.US,D,20220908,000000,23.2282,23.3063,22.9251,23.0717,61119.112358867,0
+BUI.US,D,20220909,000000,23.1401,23.4432,23.0033,23.1499,50143.428678081,0
+BUI.US,D,20220912,000000,23.3258,23.4529,23.0913,23.1891,53255.081031943,0
+BUI.US,D,20220913,000000,23.0913,23.2966,22.837,22.9739,43411.744213658,0
+BUI.US,D,20220914,000000,22.975,23.2599,22.9651,23.0241,29722.93825193,0
+BUI.US,D,20220915,000000,23.0732,23.1715,22.8767,23.0929,28093.7125555,0
+BUI.US,D,20220916,000000,22.7981,22.916,22.5425,22.6998,61837.30710137,0
+BUI.US,D,20220919,000000,22.4148,22.7018,22.1696,22.4541,58683.671602784,0
+BUI.US,D,20220920,000000,22.405,22.405,22.0306,22.1004,28917.992889109,0
+BUI.US,D,20220921,000000,22.1298,22.2281,21.7172,21.7172,38300.541871676,0
+BUI.US,D,20220922,000000,21.6876,21.7564,21.4125,21.5107,42114.619267193,0
+BUI.US,D,20220923,000000,21.1374,21.234,20.7442,20.8622,65201.592018546,0
+BUI.US,D,20220926,000000,20.6558,20.7251,20.1547,20.194,59366.501360625,0
+BUI.US,D,20220927,000000,20.2137,20.3603,19.6732,19.8599,99394.979042756,0
+BUI.US,D,20220928,000000,19.8599,20.5754,19.7911,20.3512,56467.273372411,0
+BUI.US,D,20220929,000000,20.2333,20.2333,19.742,19.8305,52019.212461044,0
+BUI.US,D,20220930,000000,19.8402,20.1352,19.6732,19.7124,49806.884750839,0
+BUI.US,D,20221003,000000,19.8402,20.1153,19.7223,19.9778,60842.06492079,0
+BUI.US,D,20221004,000000,20.2628,20.6974,20.2333,20.6017,38688.258917485,0
+BUI.US,D,20221005,000000,20.4986,20.5477,20.0466,20.3414,53028.701462206,0
+BUI.US,D,20221006,000000,20.3512,20.4298,19.9975,20.1153,44283.188885613,0
+BUI.US,D,20221007,000000,19.8992,20.2333,19.4079,19.4865,100730.1096572,0
+BUI.US,D,20221010,000000,19.4963,19.4963,19.29,19.29,50857.078953659,0
+BUI.US,D,20221011,000000,19.2604,19.4177,18.9165,19.3194,55081.261255898,0
+BUI.US,D,20221012,000000,19.3194,19.3194,18.8674,18.9165,55298.016454736,0
+BUI.US,D,20221013,000000,18.6307,19.313,18.5054,19.1746,70024.886854115,0
+BUI.US,D,20221014,000000,19.2042,19.3945,18.8037,18.8087,60924.796499296,0
+BUI.US,D,20221017,000000,19.0658,19.3129,19.0658,19.1944,35248.566451599,0
+BUI.US,D,20221018,000000,19.5009,19.5938,19.3012,19.4614,36760.360548771,0
+BUI.US,D,20221019,000000,19.412,19.412,19.127,19.2142,29468.355709501,0
+BUI.US,D,20221020,000000,19.1746,19.2982,18.9768,19.0362,43517.422861351,0
+BUI.US,D,20221021,000000,18.9867,19.1845,18.9076,19.0263,59674.911881165,0
+BUI.US,D,20221024,000000,19.1252,19.323,19.046,19.2142,66760.625084434,0
+BUI.US,D,20221025,000000,19.3328,19.6493,19.3328,19.5306,65034.449483181,0
+BUI.US,D,20221026,000000,19.5603,19.7299,19.3971,19.4812,92000.002255891,0
+BUI.US,D,20221027,000000,19.5701,19.8471,19.5701,19.7383,56904.132064273,0
+BUI.US,D,20221028,000000,19.7976,20.1932,19.7481,20.0844,69256.349386656,0
+BUI.US,D,20221031,000000,20.1438,20.1634,19.9014,20.0152,72216.229869882,0
+BUI.US,D,20221101,000000,20.1832,20.2624,20.0745,20.1338,68941.855765104,0
+BUI.US,D,20221102,000000,20.114,20.4503,20.0201,20.0448,51309.98828798,0
+BUI.US,D,20221103,000000,19.9262,20.1734,19.7086,20.0646,60097.607488267,0
+BUI.US,D,20221104,000000,20.3316,20.4894,20.0448,20.1932,77907.452063118,0
+BUI.US,D,20221107,000000,20.2722,20.3118,19.9855,20.1832,56727.166200056,0
+BUI.US,D,20221108,000000,20.2722,20.5789,20.1615,20.4701,65927.368672347,0
+BUI.US,D,20221109,000000,20.4107,20.5393,20.2048,20.2525,76287.455980395,0
+BUI.US,D,20221110,000000,20.5789,21.103,20.5789,21.0634,72513.532521768,0
+BUI.US,D,20221111,000000,21.093,21.2018,20.9723,21.1326,44087.758560887,0
+BUI.US,D,20221114,000000,20.9446,21.0988,20.8949,20.9049,67583.193133372,0
+BUI.US,D,20221115,000000,21.054,21.0839,20.7507,20.885,55374.317900524,0
+BUI.US,D,20221116,000000,20.7955,21.064,20.7457,20.9546,47460.971822241,0
+BUI.US,D,20221117,000000,20.7955,20.9347,20.5866,20.8253,80119.863896273,0
+BUI.US,D,20221118,000000,20.8352,21.1833,20.8352,21.1137,32244.622876541,0
+BUI.US,D,20221121,000000,21.054,21.3922,20.9049,21.3922,60044.901449904,0
+BUI.US,D,20221122,000000,21.4717,21.5465,21.3027,21.4518,48981.299556722,0
+BUI.US,D,20221123,000000,21.4717,21.8198,21.3895,21.7104,37712.574080315,0
+BUI.US,D,20221125,000000,21.7878,21.8546,21.7303,21.8188,7552.3687921199,0
+BUI.US,D,20221128,000000,21.6706,21.8447,21.4419,21.4717,59848.827436529,0
+BUI.US,D,20221129,000000,21.4717,21.5605,21.2356,21.4916,70505.198686547,0
+BUI.US,D,20221130,000000,21.601,22.0585,21.5314,22.0585,49991.834856426,0
+BUI.US,D,20221201,000000,22.3071,22.3668,22.0288,22.1182,57766.420863705,0
+BUI.US,D,20221202,000000,21.8894,22.0685,21.6408,21.6706,84287.693565203,0
+BUI.US,D,20221205,000000,21.6309,21.6703,21.3822,21.4518,52067.202874924,0
+BUI.US,D,20221206,000000,21.5314,21.601,21.1734,21.2828,46447.419999254,0
+BUI.US,D,20221207,000000,21.2728,21.4717,21.1435,21.1535,71812.358775717,0
+BUI.US,D,20221208,000000,21.2529,21.3705,21.2132,21.2331,31264.252809664,0
+BUI.US,D,20221209,000000,21.1634,21.3524,21.1435,21.2927,38973.480812484,0
+BUI.US,D,20221212,000000,21.422,21.6607,21.3153,21.6408,73486.529197616,0
+BUI.US,D,20221213,000000,22.2972,22.2972,21.8497,22.0486,50883.720240345,0
+BUI.US,D,20221214,000000,22.1381,22.1778,21.8745,21.969,60879.472891451,0
+BUI.US,D,20221215,000000,21.76,21.83,21.49,21.55,64857,0
+BUI.US,D,20221216,000000,21.3,21.3676,21.0852,21.29,42487,0
+BUI.US,D,20221219,000000,21.17,21.24,20.83,20.85,96403,0
+BUI.US,D,20221220,000000,20.76,21.0996,20.76,21.05,56183,0
+BUI.US,D,20221221,000000,21.11,21.24,21.0432,21.08,76920,0
+BUI.US,D,20221222,000000,21.05,21.1,20.61,20.81,39442,0
+BUI.US,D,20221223,000000,20.77,21.1,20.77,21.07,31231,0
+BUI.US,D,20221227,000000,21.17,21.17,20.86,20.89,63825,0
+BUI.US,D,20221228,000000,20.96,21,20.64,20.65,69972,0
+BUI.US,D,20221229,000000,20.77,21.02,20.77,20.85,84399,0
+BUI.US,D,20221230,000000,20.85,21.02,20.75,20.77,85270,0
+BUI.US,D,20230103,000000,20.95,21.16,20.7771,20.99,51504,0
+BUI.US,D,20230104,000000,21.05,21.85,21.05,21.7,121302,0
+BUI.US,D,20230105,000000,21.57,21.605,21.2642,21.29,33287,0
+BUI.US,D,20230106,000000,21.42,21.99,21.42,21.79,97053,0
+BUI.US,D,20230109,000000,21.95,22.145,21.831,22.06,52045,0
+BUI.US,D,20230110,000000,22.06,22.18,21.8185,22.18,39239,0
+BUI.US,D,20230111,000000,22.2,22.39,22.07,22.34,53028,0
+BUI.US,D,20230112,000000,22.39,22.4019,22.08,22.11,58829,0
+BUI.US,D,20230113,000000,22.1,22.2793,22.1,22.14,48490,0
+BUI.US,D,20230117,000000,22.1,22.3,22.1,22.17,51564,0
+BUI.US,D,20230118,000000,22.31,22.32,21.82,21.83,71640,0
+BUI.US,D,20230119,000000,21.73,21.95,21.64,21.64,52703,0
+BUI.US,D,20230120,000000,21.63,21.85,21.61,21.83,40043,0
+BUI.US,D,20230123,000000,21.86,22.15,21.775,22.02,52722,0
+BUI.US,D,20230124,000000,22.14,22.14,21.8037,22.105,41207,0
+BUI.US,D,20230125,000000,22.05,22.05,21.762,21.92,39693,0
+BUI.US,D,20230126,000000,22.08,22.22,21.93,22.22,37328,0
+BUI.US,D,20230127,000000,22.23,22.37,22.1095,22.28,61573,0
+BUI.US,D,20230130,000000,22.14,22.1856,22,22.03,41892,0
+BUI.US,D,20230131,000000,22.1,22.25,21.9101,22.24,59139,0
+BUI.US,D,20230201,000000,22.24,22.48,21.95,22.41,70724,0
+BUI.US,D,20230202,000000,22.4,22.59,22.27,22.405,59996,0
+BUI.US,D,20230203,000000,22.36,22.36,22.0007,22.2,46810,0
+BUI.US,D,20230206,000000,22.03,22.72,22.03,22.58,39336,0
+BUI.US,D,20230207,000000,22.56,22.95,22.365,22.89,42066,0
+BUI.US,D,20230208,000000,22.89,22.92,22.635,22.91,54675,0
+BUI.US,D,20230209,000000,22.95,23.23,22.7,22.8125,50222,0
+BUI.US,D,20230210,000000,22.81,22.95,22.68,22.94,29803,0
+BUI.US,D,20230213,000000,23.13,23.2379,22.94,23.09,56646,0
+BUI.US,D,20230214,000000,22.95,23.145,22.75,23.03,31506,0
+BUI.US,D,20230215,000000,22.86,23.09,22.57,22.62,42600,0
+BUI.US,D,20230216,000000,22.6,22.7172,22.22,22.61,42558,0
+BUI.US,D,20230217,000000,22.47,22.9,22.4379,22.71,29672,0
+BUI.US,D,20230221,000000,22.53,22.6545,22.12,22.12,40395,0
+BUI.US,D,20230222,000000,22.29,22.671,22.27,22.53,39244,0
+BUI.US,D,20230223,000000,22.68,22.7068,22.3301,22.46,22879,0
+BUI.US,D,20230224,000000,22.29,22.65,22.29,22.41,21375,0
+BUI.US,D,20230227,000000,22.62,22.62,22.1401,22.18,41780,0
+BUI.US,D,20230228,000000,22.33,22.5599,22.19,22.34,36514,0
+BUI.US,D,20230301,000000,22.29,22.4099,22.1811,22.36,34342,0
+BUI.US,D,20230302,000000,22.35,22.42,22.18,22.23,30940,0
+BUI.US,D,20230303,000000,22.41,22.66,22.23,22.57,28871,0
+BUI.US,D,20230306,000000,22.53,22.66,22.4401,22.61,32585,0
+BUI.US,D,20230307,000000,22.66,22.66,22.3406,22.44,22419,0
+BUI.US,D,20230308,000000,22.42,22.58,22.29,22.42,23056,0
+BUI.US,D,20230309,000000,22.4,22.53,22.2,22.41,21974,0
+BUI.US,D,20230310,000000,22.37,22.64,21.77,21.8372,38463,0
+BUI.US,D,20230313,000000,21.75,22.37,21.71,21.94,30908,0
+BUI.US,D,20230314,000000,22.08,22.4299,21.68,21.77,34644,0
+BUI.US,D,20230315,000000,21.59,22.06,21.5,21.55,55149,0
+BUI.US,D,20230316,000000,21.38,21.58,21.24,21.4358,43534,0
+BUI.US,D,20230317,000000,21.29,21.4,20.89,21.04,44124,0
+BUI.US,D,20230320,000000,21,21.23,20.97,21.02,33338,0
+BUI.US,D,20230321,000000,21.22,21.2999,21.03,21.15,23744,0
+BUI.US,D,20230322,000000,21.09,21.4,21.076,21.27,39019,0
+BUI.US,D,20230323,000000,21.31,21.64,21.2777,21.49,45132,0
+BUI.US,D,20230324,000000,21.47,22.24,21.4593,22.2,39160,0
+BUI.US,D,20230327,000000,22.38,22.39,21.95,22.37,56994,0
+BUI.US,D,20230328,000000,22.33,22.571,22.2,22.52,59236,0
+BUI.US,D,20230329,000000,22.52,22.85,22.52,22.59,87598,0
+BUI.US,D,20230330,000000,22.75,22.92,22.73,22.92,40440,0
+BUI.US,D,20230331,000000,23,24.08,22.9138,23.98,323402,0
+BUI.US,D,20230403,000000,23.91,24.2199,23.6,23.73,71490,0
+BUI.US,D,20230404,000000,23.61,23.7,23.06,23.14,80034,0
+BUI.US,D,20230405,000000,23.17,23.31,22.83,23.06,43273,0
+BUI.US,D,20230406,000000,22.9,23.59,22.88,23.44,52191,0
+BUI.US,D,20230410,000000,23.44,23.63,23.1501,23.43,82471,0
+BUI.US,D,20230411,000000,23.37,23.59,23.23,23.23,37692,0
+BUI.US,D,20230412,000000,23.25,23.41,23.1744,23.28,27797,0
+BUI.US,D,20230413,000000,23.12,23.4283,23.04,23.29,37698,0
+BUI.US,D,20230414,000000,23.29,23.59,23.048,23.41,132693,0
+BUI.US,D,20230417,000000,23.39,23.54,23.27,23.33,65280,0
+BUI.US,D,20230418,000000,23.32,23.53,23.1718,23.19,51682,0
+BUI.US,D,20230419,000000,23.15,23.4292,22.97,23.4,18264,0
+BUI.US,D,20230420,000000,23.36,23.36,23.05,23.15,26382,0
+BUI.US,D,20230421,000000,23.25,23.47,22.87,23.18,38981,0
+BUI.US,D,20230424,000000,23.28,23.3,23.04,23.2,30642,0
+BUI.US,D,20230425,000000,23.18,23.23,22.99,23.18,36172,0
+BUI.US,D,20230426,000000,23.08,23.29,22.8379,23.18,45473,0
+BUI.US,D,20230427,000000,23.16,23.21,22.72,22.9,42920,0
+BUI.US,D,20230428,000000,22.8,23.441,22.78,23.27,57413,0
+BUI.US,D,20230501,000000,23.2,23.5,22.88,23.01,52525,0
+BUI.US,D,20230502,000000,22.89,23.3,22.85,23.06,45521,0
+BUI.US,D,20230503,000000,23.07,23.4446,22.9501,23.2,34087,0
+BUI.US,D,20230504,000000,23.22,23.2653,22.9213,23.12,30155,0
+BUI.US,D,20230505,000000,23.23,23.5,23.1315,23.435,43725,0
+BUI.US,D,20230508,000000,23.47,23.47,23.1611,23.38,37392,0
+BUI.US,D,20230509,000000,23.28,23.3979,23.12,23.2,33951,0
+BUI.US,D,20230510,000000,23.38,23.38,22.9854,23.04,34827,0
+BUI.US,D,20230511,000000,22.92,22.9899,22.7501,22.79,22913,0
+BUI.US,D,20230512,000000,22.62,22.94,22.6,22.78,21725,0
+BUI.US,D,20230515,000000,22.9,23.065,22.6601,22.75,34838,0
+BUI.US,D,20230516,000000,22.72,22.85,22.5,22.5,25461,0
+BUI.US,D,20230517,000000,22.73,22.98,22.34,22.41,127780,0
+BUI.US,D,20230518,000000,22.27,22.4616,22.03,22.14,48269,0
+BUI.US,D,20230519,000000,22.3,22.3,22,22.04,51526,0
+BUI.US,D,20230522,000000,22.2,22.2,21.95,21.96,39138,0
+BUI.US,D,20230523,000000,21.87,21.9528,21.74,21.75,33280,0
+BUI.US,D,20230524,000000,21.75,22.01,21.67,21.7,51460,0
+BUI.US,D,20230525,000000,21.75,21.9,21.53,21.56,48236,0
+BUI.US,D,20230526,000000,21.61,21.87,21.61,21.85,30491,0
+BUI.US,D,20230530,000000,21.94,21.9599,21.7301,21.82,41806,0
+BUI.US,D,20230531,000000,21.92,21.9343,21.64,21.85,40417,0
+BUI.US,D,20230601,000000,21.94,22.09,21.7,21.94,33550,0
+BUI.US,D,20230602,000000,22.12,22.42,21.98,22.34,31571,0
+BUI.US,D,20230605,000000,22.37,22.51,22.107,22.48,45561,0
+BUI.US,D,20230606,000000,22.59,22.87,22.4,22.78,36086,0
+BUI.US,D,20230607,000000,22.87,23.185,22.78,23.06,33054,0
+BUI.US,D,20230608,000000,23.14,23.2499,22.86,22.95,35920,0
+BUI.US,D,20230609,000000,23.03,23.03,22.88,22.92,31743,0
+BUI.US,D,20230612,000000,23.04,23.09,22.8917,23.05,23039,0
+BUI.US,D,20230613,000000,23.1,23.3,23.051,23.26,29446,0
+BUI.US,D,20230614,000000,23.06,23.27,23.06,23.15,31921,0
+BUI.US,D,20230615,000000,23.1,23.3,22.9301,23.01,38122,0
+BUI.US,D,20230616,000000,23.08,23.24,22.94,22.95,38717,0
+BUI.US,D,20230620,000000,23.06,23.22,22.9101,23.05,40464,0
+BUI.US,D,20230621,000000,22.97,22.97,22.8018,22.8539,65142,0
+BUI.US,D,20230622,000000,22.93,22.93,22.38,22.44,46248,0
+BUI.US,D,20230623,000000,22.25,22.5629,21.98,22.02,36857,0
+BUI.US,D,20230626,000000,22,22.42,22,22.15,29616,0
+BUI.US,D,20230627,000000,22.26,22.46,22.04,22.1,57675,0
+BUI.US,D,20230628,000000,22.18,22.37,22.01,22.03,59141,0
+BUI.US,D,20230629,000000,22.08,22.24,21.9433,22.13,32239,0
+BUI.US,D,20230630,000000,22.17,22.3252,22,22.04,133038,0
+BUI.US,D,20230703,000000,22.07,22.34,22.07,22.32,28030,0
+BUI.US,D,20230705,000000,22.2,22.49,22.2,22.34,60013,0
+BUI.US,D,20230706,000000,22.39,22.4,22.0001,22.2,82549,0
+BUI.US,D,20230707,000000,22.17,22.53,22.15,22.37,44516,0
+BUI.US,D,20230710,000000,22.55,22.73,22.38,22.66,51747,0
+BUI.US,D,20230711,000000,22.79,23.2,22.775,23.18,49020,0
+BUI.US,D,20230712,000000,23.3,23.3,22.8,22.88,60688,0
+BUI.US,D,20230713,000000,22.86,23.01,22.8,22.96,34848,0
+BUI.US,D,20230714,000000,23.06,23.16,22.815,23.13,39229,0
+BUI.US,D,20230717,000000,23.22,23.226,23.01,23.11,52083,0
+BUI.US,D,20230718,000000,23.15,23.25,22.9963,23.16,60004,0
+BUI.US,D,20230719,000000,23.16,23.38,23.13,23.31,76687,0
+BUI.US,D,20230720,000000,23.33,23.4,23.12,23.34,39833,0
+BUI.US,D,20230721,000000,23.31,23.44,23.3,23.34,50255,0
+BUI.US,D,20230724,000000,23.48,23.48,22.79,22.9,58337,0
+BUI.US,D,20230725,000000,22.79,23,22.78,22.93,40206,0
+BUI.US,D,20230726,000000,22.9,23.39,22.9,23.24,29403,0
+BUI.US,D,20230727,000000,23.29,23.38,23.1901,23.27,51322,0
+BUI.US,D,20230728,000000,23.21,23.4,23.21,23.34,46323,0
+BUI.US,D,20230731,000000,23.35,23.405,23.11,23.17,51559,0
+BUI.US,D,20230801,000000,23.17,23.31,22.94,22.95,39616,0
+BUI.US,D,20230802,000000,22.82,23.1021,22.82,22.92,40607,0
+BUI.US,D,20230803,000000,22.8,22.81,22.57,22.66,30411,0
+BUI.US,D,20230804,000000,22.63,22.778,22.52,22.52,47659,0
+BUI.US,D,20230807,000000,22.52,22.6207,21.92,21.99,132818,0
+BUI.US,D,20230808,000000,21.98,22.03,21.91,22.01,46462,0
+BUI.US,D,20230809,000000,22,22.36,22,22.18,35341,0
+BUI.US,D,20230810,000000,22.19,22.57,22.18,22.2,43260,0
+BUI.US,D,20230811,000000,22.24,22.58,22.1601,22.33,50052,0
+BUI.US,D,20230814,000000,22.24,22.24,22.03,22.16,30850,0
+BUI.US,D,20230815,000000,22.04,22.2,22.0301,22.12,47660,0
+BUI.US,D,20230816,000000,22.12,22.1804,21.9209,21.93,35803,0
+BUI.US,D,20230817,000000,22.05,22.08,21.7,21.7,29141,0
+BUI.US,D,20230818,000000,21.61,21.63,21.26,21.35,84348,0
+BUI.US,D,20230821,000000,21.45,21.49,21.214,21.29,38872,0
+BUI.US,D,20230822,000000,21.28,21.7204,21.28,21.35,70890,0
+BUI.US,D,20230823,000000,21.38,21.56,21.38,21.48,42222,0
+BUI.US,D,20230824,000000,21.59,21.65,21.305,21.305,37089,0
+BUI.US,D,20230825,000000,21.37,21.4779,21.23,21.34,42502,0
+BUI.US,D,20230828,000000,21.39,21.7024,21.37,21.44,29155,0
+BUI.US,D,20230829,000000,21.44,21.67,21.43,21.58,38235,0
+BUI.US,D,20230830,000000,21.58,21.6899,21.42,21.45,38603,0
+BUI.US,D,20230831,000000,21.56,21.632,21.19,21.23,78023,0
+BUI.US,D,20230901,000000,21.3,21.46,21.19,21.41,49965,0
+BUI.US,D,20230905,000000,21.41,21.4828,21.1,21.11,46786,0
+BUI.US,D,20230906,000000,21.1,21.155,20.9,20.95,42153,0
+BUI.US,D,20230907,000000,20.89,21.19,20.87,21.01,51670,0
+BUI.US,D,20230908,000000,21.09,21.1782,20.96,20.97,35456,0
+BUI.US,D,20230911,000000,21.01,21.0591,20.85,20.86,44958,0
+BUI.US,D,20230912,000000,20.82,20.9603,20.79,20.85,37195,0
+BUI.US,D,20230913,000000,20.97,21.0479,20.6801,20.75,59231,0
+BUI.US,D,20230914,000000,20.75,20.87,20.6754,20.82,29973,0
+BUI.US,D,20230915,000000,20.73,20.8957,20.68,20.75,54107,0
+BUI.US,D,20230918,000000,20.74,20.7494,20.6377,20.67,35882,0
+BUI.US,D,20230919,000000,20.72,20.72,20.56,20.6,40504,0
+BUI.US,D,20230920,000000,20.66,20.87,20.66,20.74,33438,0
+BUI.US,D,20230921,000000,20.72,20.72,20.4,20.41,33976,0
+BUI.US,D,20230922,000000,20.49,20.6342,20.41,20.52,42408,0
+BUI.US,D,20230925,000000,20.36,20.5,20.25,20.31,50767,0
+BUI.US,D,20230926,000000,20.26,20.29,19.95,19.96,57205,0
+BUI.US,D,20230927,000000,20.07,20.07,19.8,19.88,75772,0
+BUI.US,D,20230928,000000,19.88,19.91,19.6,19.64,68024,0
+BUI.US,D,20230929,000000,19.82,19.99,19.6311,19.83,111453,0
+BUI.US,D,20231002,000000,19.83,19.87,19.42,19.56,104608,0
+BUI.US,D,20231003,000000,19.48,19.56,19.17,19.22,112448,0
+BUI.US,D,20231004,000000,19.24,19.37,18.97,19.08,72257,0
+BUI.US,D,20231005,000000,19.09,19.18,18.93,19.17,79773,0
+BUI.US,D,20231006,000000,19.07,19.66,18.9996,19.66,48752,0
+BUI.US,D,20231009,000000,19.65,20.15,19.58,20.15,52696,0
+BUI.US,D,20231010,000000,20.25,20.286,19.88,20.06,69517,0
+BUI.US,D,20231011,000000,20.08,20.37,20.01,20.25,70468,0
+BUI.US,D,20231012,000000,20.26,20.46,20.1557,20.46,52012,0
+BUI.US,D,20231013,000000,20.47,20.5666,20.4405,20.52,44844,0
+BUI.US,D,20231016,000000,20.71,21.3806,20.55,21.02,74991,0
+BUI.US,D,20231017,000000,20.77,20.9,20.43,20.48,83867,0
+BUI.US,D,20231018,000000,20.46,20.48,20.17,20.32,42281,0
+BUI.US,D,20231019,000000,20.24,20.24,19.82,19.8374,26946,0
+BUI.US,D,20231020,000000,19.91,19.94,19.5466,19.65,29939,0
+BUI.US,D,20231023,000000,19.52,19.6572,19.07,19.4,56057,0
+BUI.US,D,20231024,000000,19.49,19.6154,19.0338,19.12,67628,0
+BUI.US,D,20231025,000000,19.05,19.11,18.76,19.01,77272,0
+BUI.US,D,20231026,000000,19.01,19.27,18.9,18.94,63567,0
+BUI.US,D,20231027,000000,18.94,19.18,18.75,18.75,44350,0
+BUI.US,D,20231030,000000,18.75,19.1099,18.7291,19.04,64730,0
+BUI.US,D,20231031,000000,19.15,19.43,19.04,19.33,61068,0
+BUI.US,D,20231101,000000,19.47,19.7,19.45,19.57,49969,0
+BUI.US,D,20231102,000000,19.6,19.93,19.47,19.92,58303,0
+BUI.US,D,20231103,000000,20.15,20.39,19.92,20.23,54770,0
+BUI.US,D,20231106,000000,20.24,20.35,20.06,20.12,58238,0
+BUI.US,D,20231107,000000,20.07,20.0888,19.8605,19.88,50382,0
+BUI.US,D,20231108,000000,19.83,19.92,19.57,19.59,64387,0
+BUI.US,D,20231109,000000,19.56,19.78,19.27,19.27,65169,0
+BUI.US,D,20231110,000000,19.43,19.5699,19.21,19.24,148342,0
+BUI.US,D,20231113,000000,19.24,19.32,18.97,18.99,146321,0
+BUI.US,D,20231114,000000,19.19,19.62,19.19,19.43,104424,0
+BUI.US,D,20231115,000000,19.5,19.81,19.44,19.55,171448,0
+BUI.US,D,20231116,000000,19.55,19.77,19.55,19.67,92853,0
+BUI.US,D,20231117,000000,19.65,19.9466,19.63,19.85,94980,0
+BUI.US,D,20231120,000000,19.98,20,19.78,19.96,67122,0
+BUI.US,D,20231121,000000,19.95,20.09,19.95,20.02,37513,0
+BUI.US,D,20231122,000000,20.03,20.14,20,20.11,47350,0
+BUI.US,D,20231124,000000,20.06,20.17,20,20.12,17364,0
+BUI.US,D,20231127,000000,20.09,20.29,20.01,20.1,115993,0
+BUI.US,D,20231128,000000,20.18,20.36,20.18,20.3,51702,0
+BUI.US,D,20231129,000000,20.4,20.4886,20.22,20.3,51000,0
+BUI.US,D,20231130,000000,20.4,20.43,20.205,20.26,106510,0
+BUI.US,D,20231201,000000,20.25,20.7699,20.16,20.7,101370,0
+BUI.US,D,20231204,000000,20.78,20.81,20.4515,20.62,81822,0
+BUI.US,D,20231205,000000,20.66,20.66,20.43,20.44,68432,0
+BUI.US,D,20231206,000000,20.44,20.739,20.44,20.665,54421,0
+BUI.US,D,20231207,000000,20.66,20.715,20.59,20.61,58913,0
+BUI.US,D,20231208,000000,20.65,20.76,20.59,20.61,48143,0
+BUI.US,D,20231211,000000,20.6,20.86,20.6,20.72,78645,0
+BUI.US,D,20231212,000000,20.72,20.85,20.56,20.62,87236,0
+BUI.US,D,20231213,000000,20.6,21.17,20.6,21.17,66543,0
+BUI.US,D,20231214,000000,21.12,21.4892,21.115,21.36,111389,0
+BUI.US,D,20231215,000000,21.33,21.33,21.12,21.19,75420,0
+BUI.US,D,20231218,000000,21.19,21.42,21.19,21.25,84540,0
+BUI.US,D,20231219,000000,21.39,21.47,21.27,21.46,51728,0
+BUI.US,D,20231220,000000,21.5,21.5878,21.13,21.16,81564,0
+BUI.US,D,20231221,000000,21.34,21.47,21.16,21.4,83420,0
+BUI.US,D,20231222,000000,21.47,21.74,21.33,21.34,69624,0
+BUI.US,D,20231226,000000,21.44,21.83,21.4,21.62,59861,0
+BUI.US,D,20231227,000000,21.56,21.97,21.5,21.8,65720,0
+BUI.US,D,20231228,000000,21.69,21.995,21.62,21.68,71784,0
+BUI.US,D,20231229,000000,21.63,21.85,21.63,21.82,56354,0
+BUI.US,D,20240102,000000,21.57,22.01,21.54,21.97,78733,0
+BUI.US,D,20240103,000000,21.78,22.1399,21.61,21.83,60590,0
+BUI.US,D,20240104,000000,21.72,22.05,21.72,21.8414,56869,0
+BUI.US,D,20240105,000000,21.9,22.19,21.9,22.02,56736,0
+BUI.US,D,20240108,000000,21.97,22.3,21.96,22.2007,53486,0
+BUI.US,D,20240109,000000,22.09,22.385,22.09,22.18,47830,0
+BUI.US,D,20240110,000000,22.2,22.3237,22.18,22.24,45332,0
+BUI.US,D,20240111,000000,22.16,22.16,21.8716,21.99,44213,0
+BUI.US,D,20240112,000000,22,22.0973,21.7731,21.84,56589,0
+BUI.US,D,20240116,000000,21.61,21.83,21.5,21.55,61150,0
+BUI.US,D,20240117,000000,21.5,21.514,21,21.1,55184,0
+BUI.US,D,20240118,000000,21.12,21.2599,21.07,21.18,50684,0
+BUI.US,D,20240119,000000,21.15,21.2141,21,21.1,55968,0
+BUI.US,D,20240122,000000,21.12,21.2799,21.01,21.06,63859,0
+BUI.US,D,20240123,000000,21.17,21.24,21.0765,21.14,37459,0
+BUI.US,D,20240124,000000,21.18,21.27,21.17,21.17,54170,0
+BUI.US,D,20240125,000000,21.37,21.37,21.11,21.12,39644,0
+BUI.US,D,20240126,000000,21.18,21.21,21.05,21.15,60448,0
+BUI.US,D,20240129,000000,21.15,21.3099,21.1175,21.215,60804,0
+BUI.US,D,20240130,000000,21.2,21.26,21.06,21.15,71667,0
+BUI.US,D,20240131,000000,21.2,21.3,21.06,21.07,92798,0
+BUI.US,D,20240201,000000,21.16,21.49,21.15,21.44,58661,0
+BUI.US,D,20240202,000000,21.4,21.43,21.27,21.38,46425,0
+BUI.US,D,20240205,000000,21.25,21.265,21.095,21.1299,66082,0
+BUI.US,D,20240206,000000,21.16,21.17,20.95,21,65700,0
+BUI.US,D,20240207,000000,21.06,21.06,20.9552,21.04,41688,0
+BUI.US,D,20240208,000000,21.1,21.11,20.91,20.92,47900,0
+BUI.US,D,20240209,000000,20.95,21.05,20.9202,20.97,50743,0
+BUI.US,D,20240212,000000,20.97,21.17,20.9656,21.06,35648,0
+BUI.US,D,20240213,000000,20.95,21,20.85,20.92,53746,0
+BUI.US,D,20240214,000000,20.94,20.988,20.76,20.84,42788,0
+BUI.US,D,20240215,000000,20.84,21.05,20.84,20.94,103126,0
+BUI.US,D,20240216,000000,20.82,20.87,20.67,20.77,106813,0
+BUI.US,D,20240220,000000,20.78,20.8116,20.7,20.7,69625,0
+BUI.US,D,20240221,000000,20.71,20.9025,20.7,20.87,67211,0
+BUI.US,D,20240222,000000,20.94,20.94,20.7,20.75,79878,0
+BUI.US,D,20240223,000000,20.75,20.93,20.75,20.79,82487,0
+BUI.US,D,20240226,000000,20.7,20.8,20.56,20.57,69000,0
+BUI.US,D,20240227,000000,20.6,20.85,20.57,20.73,73110,0
+BUI.US,D,20240228,000000,20.67,20.8,20.67,20.77,55848,0
+BUI.US,D,20240229,000000,20.9,20.93,20.81,20.88,61997,0
+BUI.US,D,20240301,000000,20.86,20.99,20.82,20.94,69268,0
+BUI.US,D,20240304,000000,20.94,21.09,20.92,20.94,71199,0
+BUI.US,D,20240305,000000,20.94,21.06,20.8,20.87,83442,0
+BUI.US,D,20240306,000000,21,21.12,20.9789,21.04,59319,0
+BUI.US,D,20240307,000000,21.12,21.22,21.12,21.19,38878,0
+BUI.US,D,20240308,000000,21.24,21.34,21.1301,21.28,57326,0
+BUI.US,D,20240311,000000,21.17,21.28,21.03,21.12,119550,0
+BUI.US,D,20240312,000000,21.03,21.1847,21.03,21.06,44867,0
+BUI.US,D,20240313,000000,21.02,21.2843,21.02,21.25,57844,0
+BUI.US,D,20240314,000000,21.08,21.3199,21,21.025,47756,0
+BUI.US,D,20240315,000000,20.88,21.2899,20.88,21.07,49723,0
+BUI.US,D,20240318,000000,21.02,21.12,20.99,21.06,43361,0
+BUI.US,D,20240319,000000,21.02,21.19,21.02,21.1877,35386,0
+BUI.US,D,20240320,000000,21.17,21.3227,21.1202,21.24,42497,0
+BUI.US,D,20240321,000000,21.29,21.53,21.2401,21.49,49231,0
+BUI.US,D,20240322,000000,21.38,21.52,21.2788,21.32,40799,0
+BUI.US,D,20240325,000000,21.35,21.5199,21.35,21.38,62040,0
+BUI.US,D,20240326,000000,21.44,21.4699,21.28,21.33,48633,0
+BUI.US,D,20240327,000000,21.38,21.73,21.38,21.73,86659,0
+BUI.US,D,20240328,000000,21.78,21.78,21.56,21.57,143322,0
+BUI.US,D,20240401,000000,21.57,21.6,21.34,21.39,105574,0
+BUI.US,D,20240402,000000,21.11,21.4,21.01,21.18,145528,0
+BUI.US,D,20240403,000000,21.07,21.17,21,21.04,118411,0
+BUI.US,D,20240404,000000,21.06,21.27,20.975,21.02,91918,0
+BUI.US,D,20240405,000000,21.09,21.09,20.92,21.03,62561,0
+BUI.US,D,20240408,000000,21.02,21.11,20.99,21.01,53142,0
+BUI.US,D,20240409,000000,21.05,21.22,21.0201,21.08,49286,0
+BUI.US,D,20240410,000000,21,21,20.7319,20.77,69418,0
+BUI.US,D,20240411,000000,20.81,20.95,20.68,20.85,63282,0
+BUI.US,D,20240412,000000,20.62,20.7628,20.51,20.56,67262,0
+BUI.US,D,20240415,000000,20.67,20.76,20.26,20.27,67807,0
+BUI.US,D,20240416,000000,20.25,20.4599,20.11,20.2,49871,0
+BUI.US,D,20240417,000000,20.32,20.58,20.32,20.55,56561,0
+BUI.US,D,20240418,000000,20.54,20.7095,20.51,20.62,58987,0
+BUI.US,D,20240419,000000,20.64,20.83,20.62,20.78,30546,0
+BUI.US,D,20240422,000000,20.97,20.97,20.79,20.9,66532,0
+BUI.US,D,20240423,000000,21.06,21.3,20.9691,21.25,69001,0
+BUI.US,D,20240424,000000,21.37,21.44,21.275,21.38,49937,0
+BUI.US,D,20240425,000000,21.3,21.3,21.15,21.23,31338,0
+BUI.US,D,20240426,000000,21.36,21.43,21.3,21.3,34868,0
+BUI.US,D,20240429,000000,21.26,21.44,21.26,21.38,51063,0
+BUI.US,D,20240430,000000,21.4,21.47,21.3,21.42,54692,0
+BUI.US,D,20240501,000000,21.42,21.8,21.3547,21.55,45934,0
+BUI.US,D,20240502,000000,21.7,21.71,21.57,21.67,36914,0
+BUI.US,D,20240503,000000,21.91,21.91,21.7071,21.79,39230,0
+BUI.US,D,20240506,000000,21.85,22.11,21.8,22.08,62385,0
+BUI.US,D,20240507,000000,22.05,22.27,21.9985,22.2,55467,0
+BUI.US,D,20240508,000000,22.2,22.41,22.2,22.35,55127,0
+BUI.US,D,20240509,000000,22.35,22.75,22.35,22.74,76891,0
+BUI.US,D,20240510,000000,22.87,22.93,22.805,22.87,86129,0
+BUI.US,D,20240513,000000,23,23.06,22.8901,23.03,72337,0
+BUI.US,D,20240514,000000,22.88,22.98,22.81,22.84,39904,0
+BUI.US,D,20240515,000000,22.86,23.02,22.54,22.56,80013,0
+BUI.US,D,20240516,000000,22.68,22.8699,22.6,22.62,64781,0
+BUI.US,D,20240517,000000,22.6,22.7,22.35,22.35,61971,0
+BUI.US,D,20240520,000000,22.35,22.6,22.3048,22.36,47126,0
+BUI.US,D,20240521,000000,22.36,22.56,22.36,22.45,38841,0
+BUI.US,D,20240522,000000,22.53,22.635,22.43,22.51,54056,0
+BUI.US,D,20240523,000000,22.53,22.53,22.16,22.18,50186,0
+BUI.US,D,20240524,000000,22.32,22.34,22.22,22.26,32239,0
+BUI.US,D,20240528,000000,22.21,22.3699,22.09,22.14,46584,0
+BUI.US,D,20240529,000000,22.1,22.1395,21.95,21.95,45201,0
+BUI.US,D,20240530,000000,22.04,22.41,21.9113,22.12,57085,0
+BUI.US,D,20240531,000000,22.25,22.52,22.1887,22.48,33247,0
+BUI.US,D,20240603,000000,22.48,22.54,22.3285,22.49,45480,0
+BUI.US,D,20240604,000000,22.64,22.6492,22.49,22.55,47648,0
+BUI.US,D,20240605,000000,22.74,22.9899,22.5575,22.85,73615,0
+BUI.US,D,20240606,000000,22.8,22.9599,22.6284,22.77,31608,0
+BUI.US,D,20240607,000000,22.56,22.681,22.5457,22.64,33293,0
+BUI.US,D,20240610,000000,22.48,22.8,22.4497,22.76,58004,0
+BUI.US,D,20240611,000000,22.66,22.7694,22.04,22.64,54693,0
+BUI.US,D,20240612,000000,22.75,22.85,22.36,22.37,51315,0
+BUI.US,D,20240613,000000,22.36,22.45,22.2,22.25,50275,0
+BUI.US,D,20240614,000000,21.95,22.1387,21.8701,21.93,41375,0
+BUI.US,D,20240617,000000,21.87,22.07,21.851,21.99,41710,0
+BUI.US,D,20240618,000000,21.86,22.17,21.85,22.06,49989,0
+BUI.US,D,20240620,000000,22.18,22.5,22.18,22.25,36417,0
+BUI.US,D,20240621,000000,22.15,22.3464,22.15,22.21,23902,0
+BUI.US,D,20240624,000000,22.18,22.34,22.15,22.25,41337,0
+BUI.US,D,20240625,000000,22.28,22.292,22.1,22.12,23665,0
+BUI.US,D,20240626,000000,22.13,22.27,22.07,22.21,21984,0
+BUI.US,D,20240627,000000,22.28,22.33,22.22,22.31,32666,0
+BUI.US,D,20240628,000000,22.45,22.49,22.15,22.15,41868,0
+BUI.US,D,20240701,000000,22.15,22.3499,22.1008,22.29,40203,0
+BUI.US,D,20240702,000000,22.4,22.4,22.08,22.14,35005,0
+BUI.US,D,20240703,000000,22.26,22.39,22.1001,22.2,15933,0
+BUI.US,D,20240705,000000,22.3,22.3,22.2093,22.27,30768,0
+BUI.US,D,20240708,000000,22.19,22.3705,22,22.16,71891,0
+BUI.US,D,20240709,000000,22.23,22.4357,22.2,22.34,33337,0
+BUI.US,D,20240710,000000,22.34,22.57,22.2332,22.545,29405,0
+BUI.US,D,20240711,000000,22.73,22.91,22.5854,22.84,87042,0
+BUI.US,D,20240712,000000,22.94,23.18,22.84,23.04,62481,0
+BUI.US,D,20240715,000000,22.87,22.96,22.62,22.64,56853,0
+BUI.US,D,20240716,000000,22.81,22.99,22.66,22.8,33871,0
+BUI.US,D,20240717,000000,22.61,22.8431,22.5401,22.61,44277,0
+BUI.US,D,20240718,000000,22.61,23.02,22.61,22.71,45135,0
+BUI.US,D,20240719,000000,22.64,22.6791,22.53,22.53,13689,0
+BUI.US,D,20240722,000000,22.55,22.9,22.55,22.82,35870,0
+BUI.US,D,20240723,000000,22.95,23.14,22.8,22.96,73996,0
+BUI.US,D,20240724,000000,22.82,23.04,22.77,22.925,47858,0
+BUI.US,D,20240725,000000,23.01,23.04,22.8,22.8,36203,0
+BUI.US,D,20240726,000000,22.8,23.0199,22.8,22.875,26347,0
+BUI.US,D,20240729,000000,22.87,23.1,22.85,23.09,50909,0
+BUI.US,D,20240730,000000,23.11,23.17,22.725,23.06,39979,0
+BUI.US,D,20240731,000000,23.22,23.22,22.83,22.93,77791,0
+BUI.US,D,20240801,000000,23.05,23.1499,22.7,22.9,63425,0
+BUI.US,D,20240802,000000,22.75,23.1,22.74,22.97,40363,0
+BUI.US,D,20240805,000000,22.7,22.7491,22.315,22.51,38702,0
+BUI.US,D,20240806,000000,22.58,23,22.58,22.9,44290,0
+BUI.US,D,20240807,000000,22.94,23.13,22.6802,22.76,47625,0
+BUI.US,D,20240808,000000,22.99,23.21,22.45,22.56,91606,0
+BUI.US,D,20240809,000000,22.58,22.6999,22.45,22.65,40370,0
+BUI.US,D,20240812,000000,22.65,22.85,22.58,22.75,64994,0
+BUI.US,D,20240813,000000,22.94,23.22,22.82,23.22,40057,0
+BUI.US,D,20240814,000000,23.3,23.35,22.53,22.62,112490,0
+BUI.US,D,20240815,000000,22.6,22.6899,22.44,22.6,46049,0
+BUI.US,D,20240816,000000,22.66,22.78,22.55,22.75,35713,0
+BUI.US,D,20240819,000000,22.75,22.9394,22.61,22.69,39434,0
+BUI.US,D,20240820,000000,22.7,22.74,22.61,22.74,39951,0
+BUI.US,D,20240821,000000,22.7,22.9,22.6,22.89,55245,0
+BUI.US,D,20240822,000000,22.8,22.9,22.7909,22.88,21981,0
+BUI.US,D,20240823,000000,22.86,23.09,22.83,23.04,35839,0
+BUI.US,D,20240826,000000,23.09,23.1799,22.96,23.1,34895,0
+BUI.US,D,20240827,000000,23.13,23.1699,23.02,23.15,24765,0
+BUI.US,D,20240828,000000,23.2,23.25,23.175,23.22,38425,0
+BUI.US,D,20240829,000000,23.18,23.29,23.1305,23.22,42886,0
+BUI.US,D,20240830,000000,23.33,23.37,23.24,23.37,44894,0
+BUI.US,D,20240903,000000,23.35,23.42,23.3,23.36,51431,0
+BUI.US,D,20240904,000000,23.35,23.43,23.305,23.39,32797,0
+BUI.US,D,20240905,000000,23.33,23.39,23.22,23.315,38622,0
+BUI.US,D,20240906,000000,23.38,23.4,23.22,23.22,24350,0
+BUI.US,D,20240909,000000,23.25,23.4399,23.2,23.4,35950,0
+BUI.US,D,20240910,000000,23.41,23.465,23.27,23.43,17908,0
+BUI.US,D,20240911,000000,23.44,23.44,23.1506,23.42,41083,0
+BUI.US,D,20240912,000000,23.44,23.5198,23.365,23.506,61013,0
+BUI.US,D,20240913,000000,23.58,23.69,23.51,23.67,47647,0
+BUI.US,D,20240916,000000,23.65,23.75,23.63,23.74,46207,0
+BUI.US,D,20240917,000000,23.79,23.86,23.64,23.81,69051,0
+BUI.US,D,20240918,000000,23.8,23.89,23.8,23.81,44702,0
+BUI.US,D,20240919,000000,23.92,23.92,23.55,23.646,75835,0
+BUI.US,D,20240920,000000,23.74,23.931,23.6799,23.89,27328,0
+BUI.US,D,20240923,000000,23.79,24,23.7616,23.99,35350,0
+BUI.US,D,20240924,000000,23.92,24.06,23.88,23.99,43575,0
+BUI.US,D,20240925,000000,24.06,24.19,24,24.16,48865,0
+BUI.US,D,20240926,000000,24.2,24.24,24.1,24.165,37523,0
+BUI.US,D,20240927,000000,24.29,24.46,24.225,24.45,33154,0
+BUI.US,D,20240930,000000,24.4499,24.936,24.3461,24.83,95229,0
+BUI.US,D,20241001,000000,24.73,24.75,24.3,24.37,61485,0
+BUI.US,D,20241002,000000,24.26,24.368,24.065,24.11,49967,0
+BUI.US,D,20241003,000000,24.01,24.187687,23.84,23.88,57268,0
+BUI.US,D,20241004,000000,24.06,24.3,23.93,24.19,32826,0
+BUI.US,D,20241007,000000,24.29,24.29,23.71,23.75,60118,0
+BUI.US,D,20241008,000000,23.75,23.78,23.66,23.67,49306,0
+BUI.US,D,20241009,000000,23.58,23.78,23.58,23.74,46445,0
+BUI.US,D,20241010,000000,23.79,23.8408,23.65,23.73,24754,0
+BUI.US,D,20241011,000000,23.7,23.8999,23.7,23.83,36094,0
+BUI.US,D,20241014,000000,23.88,24.17,23.875,23.99,45234,0
+BUI.US,D,20241015,000000,24.03,24.3005,23.8453,23.92,30971,0
+BUI.US,D,20241016,000000,23.92,24.13,23.7497,23.96,38732,0
+BUI.US,D,20241017,000000,24.03,24.1389,23.82,23.82,44778,0
+BUI.US,D,20241018,000000,23.89,23.9599,23.81,23.85,31816,0
+BUI.US,D,20241021,000000,23.85,23.9364,23.6,23.7,46367,0
+BUI.US,D,20241022,000000,23.67,23.81,23.61,23.74,35179,0
+BUI.US,D,20241023,000000,23.72,23.72,23.5,23.5,57773,0
+BUI.US,D,20241024,000000,23.56,23.65,23.4701,23.5,24762,0
+BUI.US,D,20241025,000000,23.65,23.7276,23.27,23.34,61564,0
+BUI.US,D,20241028,000000,23.42,23.6099,23.37,23.49,36994,0
+BUI.US,D,20241029,000000,23.46,23.49,23.29,23.38,44074,0
+BUI.US,D,20241030,000000,23.43,23.43,23.28,23.31,48915,0
+BUI.US,D,20241031,000000,23.42,23.4583,23.27,23.31,45316,0
+BUI.US,D,20241101,000000,23.33,23.39,23.22,23.24,34194,0
+BUI.US,D,20241104,000000,23.2,23.286,23.09,23.17,43349,0
+BUI.US,D,20241105,000000,23.25,23.43,23.17,23.34,26760,0
+BUI.US,D,20241106,000000,23.57,23.6199,22.9,22.94,145209,0
+BUI.US,D,20241107,000000,23,23.33,22.97,23.23,85869,0
+BUI.US,D,20241108,000000,23.39,23.69,23.2603,23.65,81666,0
+BUI.US,D,20241111,000000,23.563,23.6705,23.45,23.54,47171,0
+BUI.US,D,20241112,000000,23.41,23.54,23.26,23.28,50914,0
+BUI.US,D,20241113,000000,23.3,23.45,23.26,23.31,70774,0
+BUI.US,D,20241114,000000,23.2911,23.3533,23.11,23.24,29789,0
+BUI.US,D,20241115,000000,23.095,23.27,23.0212,23.19,38296,0
+BUI.US,D,20241118,000000,23.13,23.3,23.07,23.21,33532,0
+BUI.US,D,20241119,000000,23.09,23.3292,23.08,23.28,46008,0
+BUI.US,D,20241120,000000,23.2594,23.38,23.1501,23.2,20744,0
+BUI.US,D,20241121,000000,23.3,23.4499,23.1798,23.41,40920,0
+BUI.US,D,20241122,000000,23.44,23.53,23.38,23.5,33188,0
+BUI.US,D,20241125,000000,23.6022,23.7,23.54,23.59,40471,0
+BUI.US,D,20241126,000000,23.67,23.6999,23.55,23.67,38442,0
+BUI.US,D,20241127,000000,23.7,23.83,23.63,23.78,41624,0
+BUI.US,D,20241129,000000,23.8167,23.87,23.7,23.85,35340,0
+BUI.US,D,20241202,000000,23.85,23.95,23.8,23.89,60542,0
+BUI.US,D,20241203,000000,23.85,23.85,23.6412,23.79,55202,0
+BUI.US,D,20241204,000000,23.760175,23.94,23.65,23.89,21201,0
+BUI.US,D,20241205,000000,23.83,23.95,23.8141,23.94,27580,0
+BUI.US,D,20241206,000000,23.95,23.99,23.8171,23.89,49525,0
+BUI.US,D,20241209,000000,23.9,23.96,23.8404,23.94,23845,0
+BUI.US,D,20241210,000000,23.86,23.94,23.54,23.6,42386,0
+BUI.US,D,20241211,000000,23.7372,23.7735,23.54,23.65,32940,0
+BUI.US,D,20241212,000000,23.65,23.8499,23.62,23.73,45562,0
+BUI.US,D,20241213,000000,23.7,23.7756,23.57,23.7,34754,0
+BUI.US,D,20241216,000000,23.48,23.6526,23.3123,23.39,49393,0
+BUI.US,D,20241217,000000,23.355,23.4399,22.95,23.04,55493,0
+BUI.US,D,20241218,000000,22.95,23.09,22.48,22.48,69251,0
+BUI.US,D,20241219,000000,22.595,22.69,22.06,22.12,78500,0
+BUI.US,D,20241220,000000,22.19,22.64,22.09,22.58,51681,0
+BUI.US,D,20241223,000000,22.7599,22.9318,22.52,22.89,54046,0
+BUI.US,D,20241224,000000,22.9101,23.34,22.91,23.32,26042,0
+BUI.US,D,20241226,000000,23.263,23.35,23.0401,23.16,44287,0
+BUI.US,D,20241227,000000,23.14,23.2224,22.9804,23.12,36161,0
+BUI.US,D,20241230,000000,23.255,23.255,22.78,23.01,49650,0
+BUI.US,D,20241231,000000,22.95,23.589,22.95,23.43,128364,0
+BUI.US,D,20250102,000000,23.59,23.59,22.865,23.05,197521,0
+BUI.US,D,20250103,000000,23.27,23.3704,23.0654,23.2,59481,0
+BUI.US,D,20250106,000000,23.22,23.42,23.17,23.3125,63442,0
+BUI.US,D,20250107,000000,23.3402,23.45,23.08,23.33,40872,0
+BUI.US,D,20250108,000000,23.13,23.3585,23.12,23.24,45368,0
+BUI.US,D,20250110,000000,23.36,23.39,23.0782,23.2,40367,0
+BUI.US,D,20250113,000000,23.13,23.13,22.86,22.97,58818,0
+BUI.US,D,20250114,000000,23.2258,23.2258,22.79,22.85,87261,0
+BUI.US,D,20250115,000000,22.9655,23.46,22.9655,23.15,78944,0
+BUI.US,D,20250116,000000,23.46,23.58,23.16,23.48,35002,0
+BUI.US,D,20250117,000000,23.61,23.74,23.515,23.57,44766,0
+BUI.US,D,20250121,000000,23.4627,24.05,23.4627,23.74,56844,0
+BUI.US,D,20250122,000000,23.53,23.7,23.53,23.57,69090,0
+BUI.US,D,20250123,000000,23.57,23.73,23.41,23.59,45787,0
+BUI.US,D,20250124,000000,23.7188,23.74,23.5,23.6,73008,0
+BUI.US,D,20250127,000000,23.3393,23.6,23.1301,23.2,62455,0
+BUI.US,D,20250128,000000,23.12,23.28,22.61,22.7,76495,0
+BUI.US,D,20250129,000000,22.75,22.95,22.62666,22.77,42533,0
+BUI.US,D,20250130,000000,22.95,23.16,22.9,23.11,35460,0
+BUI.US,D,20250131,000000,23.095,23.5,23,23.4,53153,0
+BUI.US,D,20250203,000000,23.21,23.21,23.0061,23.12,63974,0
+BUI.US,D,20250204,000000,23.0232,23.2,23.0232,23.15,44005,0
+BUI.US,D,20250205,000000,23.25,23.46,23.0144,23.21,53070,0
+BUI.US,D,20250206,000000,23.2767,23.44,23.0601,23.17,41700,0
+BUI.US,D,20250207,000000,23.25,23.29,22.83,22.88,71072,0
+BUI.US,D,20250210,000000,22.999,23.2219,22.95,23.07,54851,0
+BUI.US,D,20250211,000000,23,23.2,22.96,23.15,38944,0
+BUI.US,D,20250212,000000,23.01,23.25,23,23.19,39825,0
+BUI.US,D,20250213,000000,23.3,23.4491,23.13,23.13,40992,0
+BUI.US,D,20250214,000000,23.25,23.4045,23,23.17,35006,0
+BUI.US,D,20250218,000000,23.47,23.5,23.21,23.24,54899,0
+BUI.US,D,20250219,000000,23.225,23.47,23.12,23.41,34121,0
+BUI.US,D,20250220,000000,23.1212,23.41,23.1212,23.36,48307,0
+BUI.US,D,20250221,000000,23.35,23.36,22.93,23.11,59343,0
+BUI.US,D,20250224,000000,23.11,23.19,22.9,22.91,33823,0
+BUI.US,D,20250225,000000,23.03,23.03,22.4,22.57,79513,0
+BUI.US,D,20250226,000000,22.895,22.9055,22.34,22.46,53527,0
+BUI.US,D,20250227,000000,22.65,22.65,22.4,22.6,51826,0
+BUI.US,D,20250228,000000,22.6,22.78,22.5675,22.64,45353,0
+BUI.US,D,20250303,000000,22.81,22.8425,22.45,22.48,58545,0
+BUI.US,D,20250304,000000,22.4,22.7099,22.0248,22.195,97023,0
+BUI.US,D,20250305,000000,22.2563,22.46,22.155,22.43,47649,0
+BUI.US,D,20250306,000000,22.34,22.3962,22.21,22.27,67249,0
+BUI.US,D,20250307,000000,22.36,22.5,22.2861,22.49,52413,0
+BUI.US,D,20250310,000000,22.4591,22.77,22.4,22.71,62776,0
+BUI.US,D,20250311,000000,22.61,22.7,22.41,22.5,42310,0
+BUI.US,D,20250312,000000,22.75,22.8196,22.5092,22.77,39753,0
+BUI.US,D,20250313,000000,22.68,22.7658,22.54,22.62,45270,0
+BUI.US,D,20250314,000000,22.6,22.78,22.5101,22.72,43463,0
+BUI.US,D,20250317,000000,22.8,22.9882,22.73,22.92,57771,0
+BUI.US,D,20250318,000000,22.82,23,22.82,22.95,42994,0
+BUI.US,D,20250319,000000,22.96,23,22.73,22.92,30908,0
+BUI.US,D,20250320,000000,22.9256,23.002,22.8,22.84,47520,0
+BUI.US,D,20250321,000000,22.945,22.97,22.7501,22.87,23770,0
+BUI.US,D,20250324,000000,23.067,23.067,22.85,22.88,28009,0
+BUI.US,D,20250325,000000,22.95,22.97,22.79,22.92,34775,0
+BUI.US,D,20250326,000000,22.89,22.93,22.68,22.7,54107,0
+BUI.US,D,20250327,000000,22.7465,22.7465,22.61,22.61,29563,0
+BUI.US,D,20250328,000000,22.85,22.85,22.46,22.53,45188,0
+BUI.US,D,20250331,000000,22.61,22.8179,22.5,22.63,78270,0
+BUI.US,D,20250401,000000,22.55,22.839,22.54,22.72,39471,0
+BUI.US,D,20250402,000000,22.67,22.8306,22.5,22.73,52473,0
+BUI.US,D,20250403,000000,22.6549,22.8094,22.6,22.715,64395,0
+BUI.US,D,20250404,000000,22.65,22.7799,21.24,21.41,148605,0
+BUI.US,D,20250407,000000,20.27,21.29,20.27,20.77,164154,0
+BUI.US,D,20250408,000000,21.54,21.54,20.71,20.72,76714,0
+BUI.US,D,20250409,000000,20.845,21.87,20.62,21.82,89202,0
+BUI.US,D,20250410,000000,21.605,22.16,21.4201,22.09,79129,0
+BUI.US,D,20250411,000000,21.979,22.16,21.73,21.99,84499,0
+BUI.US,D,20250414,000000,22.3,22.4799,22.05,22.12,89456,0
+BUI.US,D,20250415,000000,22.1368,22.37,22.04,22.25,49545,0
+BUI.US,D,20250416,000000,22.29,22.38,22.01,22.19,50383,0
+BUI.US,D,20250417,000000,22.37,22.67,22.28,22.39,47061,0
+BUI.US,D,20250421,000000,22.2768,22.4399,22,22.15,47215,0
+BUI.US,D,20250422,000000,22.39,22.5898,22.22,22.37,31386,0
+BUI.US,D,20250423,000000,22.48,22.6549,22.441,22.53,60994,0
+BUI.US,D,20250424,000000,22.5986,22.8,22.5,22.77,53856,0
+BUI.US,D,20250425,000000,22.85,22.91,22.5328,22.87,49816,0
+BUI.US,D,20250428,000000,22.97,23.0988,22.88,23,46341,0
+BUI.US,D,20250429,000000,23.21,23.38,22.968,23.28,60017,0
+BUI.US,D,20250430,000000,23.2619,23.34,23.0285,23.31,50575,0
+BUI.US,D,20250501,000000,23.1,23.41,23.1,23.28,69807,0
+BUI.US,D,20250502,000000,23.3,23.72,23.3,23.67,44259,0
+BUI.US,D,20250505,000000,23.5,23.79,23.28,23.68,54092,0
+BUI.US,D,20250506,000000,23.29,23.78,23.195,23.61,65496,0
+BUI.US,D,20250507,000000,23.78,23.89,23.66,23.79,50839,0
+BUI.US,D,20250508,000000,23.7902,23.9492,23.7902,23.81,26251,0
+BUI.US,D,20250509,000000,23.81,23.89,23.5,23.64,40777,0
+BUI.US,D,20250512,000000,23.825,24,23.7683,23.95,48725,0
+BUI.US,D,20250513,000000,23.92,24.14,23.8266,23.99,75582,0
+BUI.US,D,20250514,000000,24.15,24.1589,23.82,24.1,27004,0
+BUI.US,D,20250515,000000,23.98,24.3,23.8901,24.27,28790,0
+BUI.US,D,20250516,000000,24.1556,24.43,24.1556,24.37,36145,0
+BUI.US,D,20250519,000000,24.3,24.3877,24.0055,24.34,34862,0
+BUI.US,D,20250520,000000,24.39,24.39,24.205,24.29,39869,0
+BUI.US,D,20250521,000000,24.29,24.384,24.15,24.21,44511,0
+BUI.US,D,20250522,000000,24.14,24.2283,23.74,24.08,42796,0
+BUI.US,D,20250523,000000,23.975,24.27,23.8233,24.15,34893,0
+BUI.US,D,20250527,000000,24.35,24.4,24.01,24.11,66366,0
+BUI.US,D,20250528,000000,24.0607,24.13,23.56,23.6,116793,0
+BUI.US,D,20250529,000000,23.915,24.02,23.74,23.89,64043,0
+BUI.US,D,20250530,000000,24.1079,24.15,23.95,24.15,55420,0
+BUI.US,D,20250602,000000,24.135,24.3299,24.0701,24.26,38916,0
+BUI.US,D,20250603,000000,24.34,24.47,24.25,24.28,37170,0
+BUI.US,D,20250604,000000,24.3344,24.4713,24.24,24.31,16634,0
+BUI.US,D,20250605,000000,24.45,24.45,24.24,24.24,48576,0
+BUI.US,D,20250606,000000,24.29,24.49,24.17,24.47,58056,0
+BUI.US,D,20250609,000000,24.46,24.6737,24.43,24.47,69462,0
+BUI.US,D,20250610,000000,24.4963,24.5584,24.33,24.38,46824,0
+BUI.US,D,20250611,000000,24.4988,24.62,24.38,24.55,50499,0
+BUI.US,D,20250612,000000,24.65,25,24.65,24.98,76448,0
+BUI.US,D,20250613,000000,24.825,24.8488,24.43,24.79,63979,0
+BUI.US,D,20250616,000000,24.805,24.86,24.6,24.6,57499,0
+BUI.US,D,20250617,000000,24.6,24.67,24.3,24.36,52584,0
+BUI.US,D,20250618,000000,24.481,24.6,24.41,24.53,47578,0
+BUI.US,D,20250620,000000,24.555,24.88,24.4552,24.6,60064,0
+BUI.US,D,20250623,000000,24.64,24.8,24.5233,24.7,47855,0
+BUI.US,D,20250624,000000,24.885,25.07,24.74,25.04,58609,0
+BUI.US,D,20250625,000000,25.05,25.07,24.8242,25.02,52615,0
+BUI.US,D,20250626,000000,25.09,25.27,25,25.24,62907,0
+BUI.US,D,20250627,000000,25.27,25.615,25.18,25.59,102187,0
+BUI.US,D,20250630,000000,25.59,25.84,25.45,25.75,85746,0
+BUI.US,D,20250701,000000,25.71,25.78,25.52,25.7,33395,0
+BUI.US,D,20250702,000000,25.6994,25.81,25.575,25.74,53327,0
+BUI.US,D,20250703,000000,25.8245,25.93,25.7301,25.89,26040,0
+BUI.US,D,20250707,000000,25.89,25.96,25.7627,25.92,63193,0
+BUI.US,D,20250708,000000,25.84,25.9,25.61,25.82,64386,0
+BUI.US,D,20250709,000000,25.9,26.18,25.81,26.18,72753,0
+BUI.US,D,20250710,000000,26.15,26.34,26.09,26.34,55375,0
+BUI.US,D,20250711,000000,26.3,26.3,26.15,26.29,35528,0
+BUI.US,D,20250714,000000,26.35,26.5,26.21,26.3,88030,0
+BUI.US,D,20250715,000000,26.18,26.19,25.8,25.95,67245,0
+BUI.US,D,20250716,000000,25.93,26,25.8103,25.98,62302,0
+BUI.US,D,20250717,000000,25.94,25.9987,25.83,25.88,56135,0
+BUI.US,D,20250718,000000,25.88,26.1,25.82,25.99,73503,0
+BUI.US,D,20250721,000000,26.1,26.1,25.93,26.02,47198,0
+BUI.US,D,20250722,000000,26.12,26.23,26.0106,26.11,75458,0
+BUI.US,D,20250723,000000,26.19,26.3999,26.19,26.33,43164,0
+BUI.US,D,20250724,000000,26.25,26.4502,26.22,26.36,67978,0
+BUI.US,D,20250725,000000,26.36,26.39,26.2508,26.35,54500,0
+BUI.US,D,20250728,000000,26.31,26.47,26,26.25,76727,0
+BUI.US,D,20250729,000000,26.375,26.39,26.26,26.38,45054,0
+BUI.US,D,20250730,000000,26.39,26.545,26.2801,26.44,57506,0
+BUI.US,D,20250731,000000,26.48,26.49,26.2501,26.35,51375,0
+BUI.US,D,20250801,000000,26.4,26.4,26.01,26.29,26135,0
+BUI.US,D,20250804,000000,26.36,26.59,26.33,26.52,40686,0
+BUI.US,D,20250805,000000,26.53,26.5979,26.3475,26.55,48808,0
+BUI.US,D,20250806,000000,26.65,26.68,26.5175,26.63,72485,0
+BUI.US,D,20250807,000000,26.7,26.84,26.67,26.79,52129,0
+BUI.US,D,20250808,000000,26.875,26.97,26.84,26.9,59134,0
+BUI.US,D,20250811,000000,26.9938,26.9938,26.8401,26.87,55613,0
+BUI.US,D,20250812,000000,26.96,27.07,26.92,27.07,71573,0
+BUI.US,D,20250813,000000,27.2,27.239,26.9206,27.09,63239,0
+BUI.US,D,20250814,000000,26.995,27.09,26.9303,26.99,44182,0
+BUI.US,D,20250815,000000,26.76,27,26.68,26.9,49076,0
+BUI.US,D,20250818,000000,26.9327,27,26.7514,26.87,49534,0
+BUI.US,D,20250819,000000,26.92,27.1299,26.9074,27.05,43561,0
+BUI.US,D,20250820,000000,27.2,27.22,27,27.15,51216,0
+BUI.US,D,20250821,000000,27.11,27.13,26.985,27.07,45534,0
+BUI.US,D,20250822,000000,27.1,27.23,27.0512,27.18,41920,0
+BUI.US,D,20250825,000000,27.1,27.18,26.95,27.09,58926,0
+BUI.US,D,20250826,000000,27.08,27.18,27.0201,27.16,38899,0
+BUI.US,D,20250827,000000,27.15,27.25,27.12,27.23,41284,0
+BUI.US,D,20250828,000000,27.33,27.39,27.27,27.37,93237,0
+BUI.US,D,20250829,000000,27.425,27.59,27.2512,27.31,54995,0
+BUI.US,D,20250902,000000,27.16,27.2,26.89,27,41673,0
+BUI.US,D,20250903,000000,27,27.08,26.89,27.03,52219,0
+BUI.US,D,20250904,000000,27.019,27.1735,26.93,27.03,35834,0
+BUI.US,D,20250905,000000,27.15,27.15,26.88,26.94,47826,0
+BUI.US,D,20250908,000000,26.93,26.94,26.58,26.67,127498,0
+BUI.US,D,20250909,000000,26.7496,26.81,26.63,26.77,42576,0
+BUI.US,D,20250910,000000,26.75,27.12,26.67,27.05,50356,0
+BUI.US,D,20250911,000000,27.08,27.251,26.955,27.05,66325,0
+BUI.US,D,20250912,000000,27.035,27.06,26.4301,26.85,140252,0
+BUI.US,D,20250915,000000,26.52,26.8,26.52,26.63,44729,0
+BUI.US,D,20250916,000000,26.54,26.65,26.16,26.29,87181,0
+BUI.US,D,20250917,000000,26.246,26.39,25.75,25.78,162041,0
+BUI.US,D,20250918,000000,25.785,25.8399,25.65,25.7,85912,0
+BUI.US,D,20250919,000000,25.71,26.0905,25.6201,25.75,110249,0
+BUI.US,D,20250922,000000,25.685,25.75,25.42,25.63,74432,0
+BUI.US,D,20250923,000000,25.67,25.9106,25.6401,25.74,28123,0
+BUI.US,D,20250924,000000,25.8758,25.89,25.74,25.86,50628,0
+BUI.US,D,20250925,000000,25.84,25.89,25.77,25.85,43207,0
+BUI.US,D,20250926,000000,25.85,25.8993,25.75,25.83,63378,0
+BUI.US,D,20250929,000000,25.9407,26.475,25.9,26.33,65218,0
+BUI.US,D,20250930,000000,25.98,26.43,25.9,26.17,104114,0
+BUI.US,D,20251001,000000,26.29,27.04,26.18,26.9,83737,0
+BUI.US,D,20251002,000000,26.9,26.95,26.55,26.68,77471,0
+BUI.US,D,20251003,000000,26.67,26.99,26.2601,26.99,97917,0
+BUI.US,D,20251006,000000,26.84,27,26.75,26.9,79334,0
+BUI.US,D,20251007,000000,26.89,27.27,26.88,27.27,107717,0
+BUI.US,D,20251008,000000,27.08,27.24,27,27.09,92093,0
+BUI.US,D,20251009,000000,27.235,27.33,26.95,27.23,97729,0
+BUI.US,D,20251010,000000,26.97,27.09,26.42,26.44,88561,0
+BUI.US,D,20251013,000000,26.6796,26.814,26.37,26.44,49212,0
+BUI.US,D,20251014,000000,26.36,26.73,26.33,26.66,83991,0
+BUI.US,D,20251015,000000,26.605,26.975,26.39,26.89,48655,0
+BUI.US,D,20251016,000000,26.835,26.9999,26.54,26.72,56965,0
+BUI.US,D,20251017,000000,26.4416,26.89,26.42,26.51,67470,0
+BUI.US,D,20251020,000000,26.61,26.72,26.42,26.47,56373,0
+BUI.US,D,20251021,000000,26.4399,26.499,26.325,26.44,30636,0
+BUI.US,D,20251022,000000,26.4995,26.5789,26.3,26.36,65027,0
+BUI.US,D,20251023,000000,26.41,26.48,26.31,26.38,51777,0
+BUI.US,D,20251024,000000,26.585,26.7654,26.445,26.48,56110,0
+BUI.US,D,20251027,000000,26.64,26.75,26.55,26.6,62399,0
+BUI.US,D,20251028,000000,26.57,26.785,26.5,26.51,55935,0
+BUI.US,D,20251029,000000,26.52,26.8,26.33,26.47,71020,0
+BUI.US,D,20251030,000000,26.31,26.59,26.3,26.58,83012,0
+BUI.US,D,20251031,000000,26.4,26.78,26.3,26.46,63522,0
+BUI.US,D,20251103,000000,26.3687,26.4199,26.2,26.22,62307,0
+BUI.US,D,20251104,000000,26.22,26.4199,26.02,26.06,61494,0
+BUI.US,D,20251105,000000,26.2,26.2,25.9001,25.95,80877,0
+BUI.US,D,20251106,000000,25.96,26.1799,25.83,25.91,36985,0
+BUI.US,D,20251107,000000,25.9024,25.9579,25.75,25.88,38831,0
+BUI.US,D,20251110,000000,26.05,26.5166,26,26.42,65528,0
+BUI.US,D,20251111,000000,26.233,26.4727,26.233,26.39,36112,0
+BUI.US,D,20251112,000000,26.44,26.7999,26.4,26.69,42731,0
+BUI.US,D,20251113,000000,26.68,26.777,26.42,26.43,44799,0
+BUI.US,D,20251114,000000,26.3,26.5,26.25,26.37,30286,0
+BUI.US,D,20251117,000000,26.3313,26.665,25.99,26.01,49925,0
+BUI.US,D,20251118,000000,26.257,26.37,26.03,26.09,35645,0
+BUI.US,D,20251119,000000,26.3,26.3,25.761,25.87,48821,0
+BUI.US,D,20251120,000000,25.86,26.225,25.53,25.57,83153,0
+BUI.US,D,20251121,000000,25.74,25.9999,25.6,25.63,46098,0
+BUI.US,D,20251124,000000,25.79,25.93,25.7,25.86,14232,0
+BUI.US,D,20251125,000000,25.78,25.91,25.71,25.77,37290,0
+BUI.US,D,20251126,000000,25.9257,26.34,25.81,26.34,31876,0
+BUI.US,D,20251128,000000,26.24,26.73,26.22,26.39,41653,0
+BUI.US,D,20251201,000000,26.34,26.6,26.25,26.53,39517,0
+BUI.US,D,20251202,000000,26.424,26.64,26.1,26.41,82494,0
+BUI.US,D,20251203,000000,26.23,26.5099,26.23,26.37,39047,0
+BUI.US,D,20251204,000000,26.4,26.5,26.135,26.26,58073,0
+BUI.US,D,20251205,000000,26.2901,26.34,26,26.12,41942,0
+BUI.US,D,20251208,000000,26.12,26.21,25.96,25.96,58225,0
+BUI.US,D,20251209,000000,26,26.1,25.77,25.89,36949,0
+BUI.US,D,20251210,000000,25.957,26.1399,25.77,25.95,80847,0
+BUI.US,D,20251211,000000,26.025,26.11,25.83,26.03,55232,0
+BUI.US,D,20251212,000000,26.026,26.1099,25.8501,25.94,52634,0
+BUI.US,D,20251215,000000,26.11,26.45,25.96,26.41,117230,0
+BUI.US,D,20251216,000000,26.4807,27.01,26.301,26.91,244663,0
+BUI.US,D,20251217,000000,26.911,27.01,26.5101,26.98,90726,0
+BUI.US,D,20251218,000000,26.94,27.25,26.92,27.23,69779,0
+BUI.US,D,20251219,000000,27.21,27.3,27.08,27.1,127418,0
+BUI.US,D,20251222,000000,26.16,26.34,25.85,26.25,87959,0
+BUI.US,D,20251223,000000,26.2,26.22,25.5,25.62,142246,0
+BUI.US,D,20251224,000000,25.61,25.835,25.49,25.65,54340,0
+BUI.US,D,20251226,000000,25.5,25.78,25,25.16,103031,0
+BUI.US,D,20251229,000000,25.19,25.295,24.85,24.9,88521,0
+BUI.US,D,20251230,000000,25.025,26.13,24.9762,26,120742,0
+BUI.US,D,20251231,000000,26.195,26.28,25.5,25.69,229621,0
+BUI.US,D,20260102,000000,25.816,26.005,25.71,25.89,86016,0
+BUI.US,D,20260105,000000,26.2999,26.2999,25.49,25.9,118408,0
+BUI.US,D,20260106,000000,25.965,26.0299,25.785,25.93,85368,0
+BUI.US,D,20260107,000000,25.99,26.05,25.59,25.69,84875,0
+BUI.US,D,20260108,000000,25.716,25.83,25.69,25.76,68898,0
+BUI.US,D,20260109,000000,26.0709,26.0709,25.78,25.9,72872,0
+BUI.US,D,20260112,000000,25.75,25.9795,25.75,25.88,76494,0
+BUI.US,D,20260113,000000,25.84,25.9699,25.75,25.96,75459,0
+BUI.US,D,20260114,000000,25.96,26.2,25.84,26.15,91517,0
+BUI.US,D,20260115,000000,26.272,26.44,26.1801,26.4,118014,0
+BUI.US,D,20260116,000000,26.28,26.49,26.28,26.49,55479,0
+BUI.US,D,20260120,000000,26.32,26.44,26.15,26.24,91355,0
+BUI.US,D,20260121,000000,26.3283,26.48,26.24,26.37,49540,0
+BUI.US,D,20260122,000000,26.5,26.67,26.3428,26.51,105046,0
+BUI.US,D,20260123,000000,26.56,26.6099,26.45,26.57,53912,0
+BUI.US,D,20260126,000000,26.83,26.98,26.795,26.92,78794,0
+BUI.US,D,20260127,000000,26.9123,27.19,26.9123,27.19,57324,0
+BUI.US,D,20260128,000000,27.205,27.39,27.1546,27.39,98799,0
+BUI.US,D,20260129,000000,27.3892,27.5,27.12,27.47,85158,0
+BUI.US,D,20260130,000000,27.41,27.54,27.25,27.52,89350,0
+BUI.US,D,20260202,000000,27.53,27.6499,27.29,27.6,67111,0
+BUI.US,D,20260203,000000,27.6,27.81,27.51,27.63,99053,0
+BUI.US,D,20260204,000000,27.78,27.9,27.6025,27.73,54532,0
+BUI.US,D,20260205,000000,27.71,27.8299,27.56,27.7,67122,0
+BUI.US,D,20260206,000000,27.9,28.149,27.8224,27.99,92040,0
+BUI.US,D,20260209,000000,28.1099,28.47,27.98,28.3,123693,0
+BUI.US,D,20260210,000000,28.42,28.6,28.36,28.54,57490,0
+BUI.US,D,20260211,000000,28.73,28.9799,28.61,28.93,50138,0
+BUI.US,D,20260212,000000,28.995,29.16,28.93,28.97,82472,0
+BUI.US,D,20260213,000000,28.95,29.3,28.84,29.13,73109,0
+BUI.US,D,20260217,000000,29.16,29.3,29.0201,29.25,65757,0
+BUI.US,D,20260218,000000,29.23,29.276,29.03,29.04,35040,0
diff --git a/daily/us/nyse stocks/1/cag.us.txt b/daily/us/nyse stocks/1/cag.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..93b1bf163087d68def359be43b4bc581520010c7
--- /dev/null
+++ b/daily/us/nyse stocks/1/cag.us.txt	
@@ -0,0 +1,10439 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAG.US,D,19840907,000000,1.29356,1.3074,1.27186,1.29356,313269.92498608,0
+CAG.US,D,19840910,000000,1.29356,1.3074,1.27186,1.28629,269335.47969731,0
+CAG.US,D,19840911,000000,1.29356,1.31466,1.29356,1.31466,913066.84764835,0
+CAG.US,D,19840912,000000,1.31466,1.31466,1.30053,1.31466,1493770.1210015,0
+CAG.US,D,19840913,000000,1.31466,1.31466,1.29356,1.30053,439341.3964368,0
+CAG.US,D,19840914,000000,1.30053,1.31466,1.29356,1.30053,630366.52660656,0
+CAG.US,D,19840917,000000,1.30053,1.30053,1.26529,1.27186,473729.52647952,0
+CAG.US,D,19840918,000000,1.27186,1.27186,1.25783,1.25783,263608.70936667,0
+CAG.US,D,19840919,000000,1.25783,1.26529,1.25106,1.25783,473729.52647952,0
+CAG.US,D,19840920,000000,1.25783,1.25783,1.25106,1.25106,168098.69132428,0
+CAG.US,D,19840921,000000,1.25106,1.28629,1.25106,1.28629,1276005.1199728,0
+CAG.US,D,19840924,000000,1.28629,1.29356,1.28629,1.28629,374399.96352172,0
+CAG.US,D,19840925,000000,1.28629,1.29356,1.28629,1.29356,51576.591570604,0
+CAG.US,D,19840926,000000,1.29356,1.30053,1.27933,1.27933,332373.76246515,0
+CAG.US,D,19840927,000000,1.28629,1.30053,1.28629,1.29356,196751.90050039,0
+CAG.US,D,19840928,000000,1.3074,1.31466,1.3074,1.3074,376314.3206559,0
+CAG.US,D,19841001,000000,1.3074,1.31466,1.29356,1.29356,366754.76078891,0
+CAG.US,D,19841002,000000,1.29356,1.3074,1.28629,1.28629,553955.25195826,0
+CAG.US,D,19841003,000000,1.28629,1.29356,1.27933,1.28629,802281.70639527,0
+CAG.US,D,19841004,000000,1.28629,1.29356,1.27186,1.28629,783177.8689162,0
+CAG.US,D,19841005,000000,1.28629,1.28629,1.27186,1.28629,32473.77290853,0
+CAG.US,D,19841008,000000,1.27186,1.27186,1.24399,1.24399,880593.07473982,0
+CAG.US,D,19841009,000000,1.24399,1.24399,1.24399,1.24399,259786.10800026,0
+CAG.US,D,19841010,000000,1.24399,1.26529,1.24399,1.26529,198658.10709862,0
+CAG.US,D,19841011,000000,1.27186,1.29356,1.27186,1.29356,557776.83450767,0
+CAG.US,D,19841012,000000,1.3074,1.34303,1.3074,1.32889,1102181.6959519,0
+CAG.US,D,19841015,000000,1.32889,1.33557,1.31466,1.32143,515754.70871909,0
+CAG.US,D,19841016,000000,1.32143,1.32889,1.31466,1.32889,124162.20840151,0
+CAG.US,D,19841017,000000,1.32889,1.32889,1.31466,1.32143,118433.40043688,0
+CAG.US,D,19841018,000000,1.32889,1.34303,1.32889,1.34303,538677.07229658,0
+CAG.US,D,19841019,000000,1.3499,1.37081,1.3499,1.35696,550133.66940885,0
+CAG.US,D,19841022,000000,1.3499,1.3499,1.33557,1.34303,177649.08183832,0
+CAG.US,D,19841023,000000,1.34303,1.36393,1.33557,1.33557,135623.89959875,0
+CAG.US,D,19841024,000000,1.33557,1.34303,1.32889,1.33557,231132.89882414,0
+CAG.US,D,19841025,000000,1.33557,1.36393,1.33557,1.36393,143264.00824659,0
+CAG.US,D,19841026,000000,1.34303,1.34303,1.32889,1.33557,519574.25363451,0
+CAG.US,D,19841029,000000,1.33557,1.34303,1.33557,1.33557,196751.90050039,0
+CAG.US,D,19841030,000000,1.33557,1.33557,1.31466,1.31466,290349.59904258,0
+CAG.US,D,19841031,000000,1.31466,1.32889,1.31466,1.32889,240683.28933819,0
+CAG.US,D,19841101,000000,1.32889,1.37081,1.32889,1.37081,399230.57133143,0
+CAG.US,D,19841102,000000,1.37081,1.37081,1.35696,1.35696,175739.81878911,0
+CAG.US,D,19841105,000000,1.35696,1.37081,1.3499,1.3499,93600.754993176,0
+CAG.US,D,19841106,000000,1.3499,1.37081,1.3499,1.36393,166187.39064107,0
+CAG.US,D,19841107,000000,1.36393,1.38514,1.34303,1.38514,305628.79752126,0
+CAG.US,D,19841108,000000,1.38514,1.38514,1.36393,1.37827,219672.2264439,0
+CAG.US,D,19841109,000000,1.37827,1.37827,1.35696,1.35696,135623.89959875,0
+CAG.US,D,19841112,000000,1.35696,1.37081,1.3499,1.3499,137530.10619698,0
+CAG.US,D,19841113,000000,1.3499,1.3499,1.34303,1.34303,64947.54581706,0
+CAG.US,D,19841114,000000,1.34303,1.34303,1.33557,1.33557,95510.018042388,0
+CAG.US,D,19841115,000000,1.33557,1.33557,1.32143,1.32889,93600.754993176,0
+CAG.US,D,19841116,000000,1.32889,1.32889,1.31466,1.32889,145173.2712958,0
+CAG.US,D,19841119,000000,1.32889,1.32889,1.32143,1.32143,129891.01636614,0
+CAG.US,D,19841120,000000,1.32143,1.32889,1.31466,1.32143,66856.808866272,0
+CAG.US,D,19841121,000000,1.31466,1.31466,1.28629,1.29356,156637.00012703,0
+CAG.US,D,19841123,000000,1.29356,1.29356,1.28629,1.29356,32473.77290853,0
+CAG.US,D,19841126,000000,1.29356,1.29356,1.27933,1.27933,534854.47093018,0
+CAG.US,D,19841127,000000,1.27933,1.27933,1.26529,1.27186,301810.27142283,0
+CAG.US,D,19841128,000000,1.28629,1.28629,1.28629,1.28629,347651.94212683,0
+CAG.US,D,19841129,000000,1.28629,1.29356,1.28629,1.28629,353379.73127447,0
+CAG.US,D,19841130,000000,1.27186,1.27186,1.25783,1.26529,301810.27142283,0
+CAG.US,D,19841203,000000,1.26529,1.27186,1.26529,1.26529,187198.45353537,0
+CAG.US,D,19841204,000000,1.26529,1.27186,1.22289,1.24399,337465.80980772,0
+CAG.US,D,19841205,000000,1.24399,1.26529,1.24399,1.25783,370575.32452132,0
+CAG.US,D,19841206,000000,1.25783,1.25783,1.25106,1.25783,68768.109549475,0
+CAG.US,D,19841207,000000,1.25783,1.28629,1.25783,1.27186,178283.8048264,0
+CAG.US,D,19841210,000000,1.27186,1.32889,1.27186,1.31466,85321.848089282,0
+CAG.US,D,19841211,000000,1.32889,1.34303,1.32889,1.32889,165548.59238501,0
+CAG.US,D,19841212,000000,1.33557,1.34303,1.33557,1.33557,276340.86535706,0
+CAG.US,D,19841213,000000,1.34303,1.35696,1.34303,1.3499,1039146.469635,0
+CAG.US,D,19841214,000000,1.3499,1.3499,1.32889,1.34303,272520.30162465,0
+CAG.US,D,19841217,000000,1.34303,1.35696,1.32889,1.3499,64947.54581706,0
+CAG.US,D,19841218,000000,1.34303,1.34303,1.32889,1.34303,322187.63014604,0
+CAG.US,D,19841219,000000,1.33557,1.33557,1.3074,1.31466,166824.15126314,0
+CAG.US,D,19841220,000000,1.31466,1.32889,1.3074,1.3074,441896.58946104,0
+CAG.US,D,19841221,000000,1.3074,1.33557,1.3074,1.3074,156637.00012703,0
+CAG.US,D,19841224,000000,1.31466,1.32889,1.31466,1.32889,58576.883145383,0
+CAG.US,D,19841226,000000,1.32889,1.34303,1.32889,1.34303,49664.272070406,0
+CAG.US,D,19841227,000000,1.34303,1.36393,1.32889,1.35696,289075.05898145,0
+CAG.US,D,19841228,000000,1.35696,1.35696,1.34303,1.34303,175739.81878911,0
+CAG.US,D,19841231,000000,1.34303,1.37827,1.33557,1.37081,382035.99690157,0
+CAG.US,D,19850102,000000,1.38514,1.40633,1.38514,1.39927,245778.39313173,0
+CAG.US,D,19850103,000000,1.38514,1.38514,1.33557,1.33557,547587.64573757,0
+CAG.US,D,19850104,000000,1.33557,1.3499,1.3074,1.3074,129891.01636614,0
+CAG.US,D,19850107,000000,1.3074,1.32889,1.29356,1.32889,136260.66022082,0
+CAG.US,D,19850108,000000,1.32889,1.34303,1.32889,1.32889,81499.246722876,0
+CAG.US,D,19850109,000000,1.32889,1.33557,1.3074,1.31466,285256.53288302,0
+CAG.US,D,19850110,000000,1.31466,1.32889,1.31466,1.32889,278891.98311332,0
+CAG.US,D,19850111,000000,1.32889,1.32889,1.31466,1.32889,369305.87854516,0
+CAG.US,D,19850114,000000,1.32889,1.35696,1.32889,1.35696,254696.09829169,0
+CAG.US,D,19850115,000000,1.39927,1.44177,1.39927,1.44177,834121.77513271,0
+CAG.US,D,19850116,000000,1.44177,1.47672,1.42734,1.47672,1700067.317931,0
+CAG.US,D,19850117,000000,1.47672,1.49105,1.44177,1.45591,374399.96352172,0
+CAG.US,D,19850118,000000,1.45591,1.51244,1.45591,1.49821,989478.12229664,0
+CAG.US,D,19850121,000000,1.49821,1.53383,1.49821,1.49821,657107.41628247,0
+CAG.US,D,19850122,000000,1.49821,1.51244,1.49821,1.49821,725873.48819796,0
+CAG.US,D,19850123,000000,1.49821,1.49821,1.47672,1.48437,448254.00751178,0
+CAG.US,D,19850124,000000,1.48437,1.49821,1.47024,1.47672,273799.93577076,0
+CAG.US,D,19850125,000000,1.44177,1.44177,1.39927,1.39927,460995.33285514,0
+CAG.US,D,19850128,000000,1.39927,1.39927,1.38514,1.3923,617630.29534818,0
+CAG.US,D,19850129,000000,1.3923,1.46297,1.38514,1.42734,385857.57945098,0
+CAG.US,D,19850130,000000,1.46297,1.49821,1.46297,1.48437,1188139.2858462,0
+CAG.US,D,19850131,000000,1.48437,1.49821,1.44883,1.49105,471180.44635726,0
+CAG.US,D,19850201,000000,1.48437,1.48437,1.46297,1.47672,285256.53288302,0
+CAG.US,D,19850204,000000,1.47672,1.49821,1.47672,1.49105,425333.68156828,0
+CAG.US,D,19850205,000000,1.49105,1.49821,1.45591,1.46297,283981.99282189,0
+CAG.US,D,19850206,000000,1.46297,1.48437,1.46297,1.47672,201206.16840389,0
+CAG.US,D,19850207,000000,1.47672,1.48437,1.47024,1.48437,599795.90384527,0
+CAG.US,D,19850208,000000,1.48437,1.49105,1.48437,1.49105,230492.06293409,0
+CAG.US,D,19850211,000000,1.49105,1.49821,1.44177,1.44883,198658.10709862,0
+CAG.US,D,19850212,000000,1.44883,1.44883,1.44177,1.44883,57309.474803217,0
+CAG.US,D,19850213,000000,1.44883,1.46297,1.44177,1.44883,61126.982084645,0
+CAG.US,D,19850214,000000,1.44883,1.46297,1.44177,1.45591,355293.06959166,0
+CAG.US,D,19850215,000000,1.45591,1.47024,1.44883,1.44883,220314.08115094,0
+CAG.US,D,19850219,000000,1.45591,1.47672,1.45591,1.46297,112063.75658219,0
+CAG.US,D,19850220,000000,1.46297,1.49105,1.46297,1.46297,297988.68887342,0
+CAG.US,D,19850221,000000,1.46297,1.48437,1.46297,1.47672,210124.89238084,0
+CAG.US,D,19850222,000000,1.47024,1.47024,1.45591,1.46297,77675.626539476,0
+CAG.US,D,19850225,000000,1.46297,1.46297,1.44883,1.44883,47118.248399125,0
+CAG.US,D,19850226,000000,1.44883,1.49821,1.44883,1.49105,164276.08995787,0
+CAG.US,D,19850227,000000,1.49105,1.49821,1.47672,1.49821,286524.96004219,0
+CAG.US,D,19850228,000000,1.49821,1.49821,1.47024,1.49821,189748.55247463,0
+CAG.US,D,19850301,000000,1.49821,1.49821,1.48437,1.49821,311997.42255894,0
+CAG.US,D,19850304,000000,1.49821,1.49821,1.47024,1.47024,72588.67328189,0
+CAG.US,D,19850305,000000,1.47024,1.47672,1.46297,1.47024,129891.01636614,0
+CAG.US,D,19850306,000000,1.44883,1.44883,1.40633,1.42096,277616.42423519,0
+CAG.US,D,19850307,000000,1.42096,1.42096,1.40633,1.40633,80227.763112729,0
+CAG.US,D,19850308,000000,1.40633,1.42096,1.39927,1.39927,511930.06971869,0
+CAG.US,D,19850311,000000,1.39927,1.40633,1.3923,1.39927,99332.619408793,0
+CAG.US,D,19850312,000000,1.40633,1.42096,1.40633,1.40633,49664.272070406,0
+CAG.US,D,19850313,000000,1.40633,1.42734,1.39927,1.40633,86594.350516425,0
+CAG.US,D,19850314,000000,1.40633,1.42734,1.40633,1.42734,189748.55247463,0
+CAG.US,D,19850315,000000,1.42734,1.42734,1.42096,1.42096,300536.75017869,0
+CAG.US,D,19850318,000000,1.42096,1.46297,1.42096,1.42734,504289.96107086,0
+CAG.US,D,19850319,000000,1.42734,1.46297,1.40633,1.42734,529759.36713663,0
+CAG.US,D,19850320,000000,1.42734,1.46297,1.40633,1.42734,839208.7283903,0
+CAG.US,D,19850321,000000,1.42734,1.47024,1.42734,1.47024,478824.63027307,0
+CAG.US,D,19850322,000000,1.47024,1.49821,1.46297,1.49821,557776.83450767,0
+CAG.US,D,19850325,000000,1.49821,1.49821,1.49105,1.49821,239408.74927705,0
+CAG.US,D,19850326,000000,1.49821,1.49821,1.47672,1.49105,143901.78768565,0
+CAG.US,D,19850327,000000,1.49105,1.49821,1.46297,1.46297,281436.98796761,0
+CAG.US,D,19850328,000000,1.47024,1.49821,1.47024,1.48437,57309.474803217,0
+CAG.US,D,19850329,000000,1.48437,1.49821,1.47672,1.49105,817561.92369094,0
+CAG.US,D,19850401,000000,1.49105,1.49821,1.49105,1.49821,146448.83017393,0
+CAG.US,D,19850402,000000,1.49821,1.53383,1.49821,1.51244,388402.58430527,0
+CAG.US,D,19850403,000000,1.51244,1.5198,1.49821,1.5198,872318.2431039,0
+CAG.US,D,19850404,000000,1.5198,1.5198,1.49821,1.51244,194840.59981719,0
+CAG.US,D,19850408,000000,1.51244,1.5198,1.50547,1.5198,253419.52059656,0
+CAG.US,D,19850409,000000,1.5198,1.62541,1.5198,1.61128,468636.46031997,0
+CAG.US,D,19850410,000000,1.61128,1.61128,1.57595,1.59038,295440.62756815,0
+CAG.US,D,19850411,000000,1.59038,1.61835,1.59038,1.61128,399866.3131365,0
+CAG.US,D,19850412,000000,1.61128,1.62541,1.59714,1.62541,182104.36855881,0
+CAG.US,D,19850415,000000,1.62541,1.63258,1.60431,1.60431,189748.55247463,0
+CAG.US,D,19850416,000000,1.60431,1.61835,1.60431,1.61128,63669.949304941,0
+CAG.US,D,19850417,000000,1.61128,1.61835,1.59038,1.59038,113338.29664333,0
+CAG.US,D,19850418,000000,1.59038,1.60431,1.59038,1.59714,119706.92168101,0
+CAG.US,D,19850419,000000,1.59714,1.61128,1.59714,1.60431,147722.35141807,0
+CAG.US,D,19850422,000000,1.60431,1.60431,1.59038,1.59038,21651.898784341,0
+CAG.US,D,19850423,000000,1.59038,1.59714,1.56897,1.57595,86594.350516425,0
+CAG.US,D,19850424,000000,1.57595,1.57595,1.55494,1.55494,201206.16840389,0
+CAG.US,D,19850425,000000,1.55494,1.56897,1.54768,1.54768,62395.409243807,0
+CAG.US,D,19850426,000000,1.54768,1.57595,1.54071,1.56181,318362.99114564,0
+CAG.US,D,19850429,000000,1.56181,1.57595,1.54768,1.57595,141355.76401437,0
+CAG.US,D,19850430,000000,1.57595,1.57595,1.54768,1.57595,143901.78768565,0
+CAG.US,D,19850501,000000,1.57595,1.59038,1.55494,1.56897,677480.6997377,0
+CAG.US,D,19850502,000000,1.56897,1.56897,1.54768,1.54768,424065.25440912,0
+CAG.US,D,19850503,000000,1.54768,1.55494,1.54071,1.54071,95510.018042388,0
+CAG.US,D,19850506,000000,1.54071,1.54768,1.53383,1.53383,57309.474803217,0
+CAG.US,D,19850507,000000,1.54071,1.59714,1.54071,1.59714,310721.86368081,0
+CAG.US,D,19850508,000000,1.59714,1.59714,1.57595,1.59038,263608.70936667,0
+CAG.US,D,19850509,000000,1.59038,1.59038,1.56181,1.56897,19099.762211088,0
+CAG.US,D,19850510,000000,1.56897,1.56897,1.53383,1.54071,410053.46427261,0
+CAG.US,D,19850513,000000,1.54071,1.56181,1.54071,1.54071,301810.27142283,0
+CAG.US,D,19850514,000000,1.55494,1.59038,1.55494,1.56181,47118.248399125,0
+CAG.US,D,19850515,000000,1.56181,1.59038,1.54768,1.56897,104427.72320234,0
+CAG.US,D,19850516,000000,1.57595,1.61128,1.57595,1.60431,238138.2844839,0
+CAG.US,D,19850517,000000,1.60431,1.68902,1.60431,1.68902,688941.37211795,0
+CAG.US,D,19850520,000000,1.67498,1.70345,1.67498,1.67498,303080.73621598,0
+CAG.US,D,19850521,000000,1.67498,1.70345,1.67498,1.70345,210124.89238084,0
+CAG.US,D,19850522,000000,1.70345,1.71748,1.68902,1.70345,253419.52059656,0
+CAG.US,D,19850523,000000,1.70345,1.71748,1.70345,1.71748,104427.72320234,0
+CAG.US,D,19850524,000000,1.71748,1.72436,1.70345,1.70345,87865.834126572,0
+CAG.US,D,19850528,000000,1.71022,1.72436,1.71022,1.72436,66218.010610213,0
+CAG.US,D,19850529,000000,1.72436,1.72436,1.71748,1.71748,72588.67328189,0
+CAG.US,D,19850530,000000,1.72436,1.74575,1.72436,1.74575,136260.66022082,0
+CAG.US,D,19850531,000000,1.74575,1.77411,1.73171,1.77411,373124.40464359,0
+CAG.US,D,19850603,000000,1.77411,1.77411,1.76666,1.77411,368030.31966703,0
+CAG.US,D,19850604,000000,1.77411,1.79492,1.76666,1.77411,476277.5877848,0
+CAG.US,D,19850605,000000,1.77411,1.78815,1.74575,1.75988,396044.73058709,0
+CAG.US,D,19850606,000000,1.75272,1.75272,1.73839,1.75272,118433.40043688,0
+CAG.US,D,19850607,000000,1.75272,1.77411,1.75272,1.77411,500466.34088746,0
+CAG.US,D,19850610,000000,1.77411,1.79492,1.77411,1.78815,187198.45353537,0
+CAG.US,D,19850611,000000,1.78815,1.80238,1.77411,1.79492,268706.8696112,0
+CAG.US,D,19850612,000000,1.79492,1.79492,1.78079,1.78079,387130.08187812,0
+CAG.US,D,19850613,000000,1.78079,1.78815,1.73839,1.74575,156637.00012703,0
+CAG.US,D,19850614,000000,1.75272,1.77411,1.75272,1.77411,61126.982084645,0
+CAG.US,D,19850617,000000,1.77411,1.77411,1.75272,1.77411,58576.883145383,0
+CAG.US,D,19850618,000000,1.77411,1.77411,1.75988,1.76666,78951.185417604,0
+CAG.US,D,19850619,000000,1.76666,1.77411,1.75988,1.76666,525944.91630619,0
+CAG.US,D,19850620,000000,1.77411,1.78079,1.77411,1.78079,463542.37534341,0
+CAG.US,D,19850621,000000,1.78079,1.78815,1.76666,1.78815,445710.02147449,0
+CAG.US,D,19850624,000000,1.78815,1.79492,1.78079,1.78815,126071.47145072,0
+CAG.US,D,19850625,000000,1.78815,1.84459,1.78815,1.83026,264879.17415982,0
+CAG.US,D,19850626,000000,1.83026,1.85176,1.83026,1.84459,197385.60467148,0
+CAG.US,D,19850627,000000,1.85176,1.91536,1.85176,1.887,466089.41783169,0
+CAG.US,D,19850628,000000,1.89416,1.94373,1.89416,1.92214,643098.68259695,0
+CAG.US,D,19850701,000000,1.92214,1.9716,1.92214,1.96473,893973.19833923,0
+CAG.US,D,19850702,000000,1.96473,1.98603,1.87276,1.89416,4207513.4836847,0
+CAG.US,D,19850703,000000,1.87982,1.87982,1.81632,1.81632,992022.10833393,0
+CAG.US,D,19850705,000000,1.81632,1.85176,1.81632,1.81632,326008.19387845,0
+CAG.US,D,19850708,000000,1.81632,1.85176,1.78815,1.84459,1193232.3520058,0
+CAG.US,D,19850709,000000,1.84459,1.86609,1.82329,1.85176,384584.05820684,0
+CAG.US,D,19850710,000000,1.85176,1.85176,1.83026,1.83026,247050.89555888,0
+CAG.US,D,19850711,000000,1.83026,1.84459,1.83026,1.83772,173192.77630083,0
+CAG.US,D,19850712,000000,1.83772,1.86609,1.83026,1.85863,390950.64561054,0
+CAG.US,D,19850715,000000,1.85863,1.92214,1.85176,1.92214,537401.51341845,0
+CAG.US,D,19850716,000000,1.92214,1.92214,1.86609,1.91536,366754.76078891,0
+CAG.US,D,19850717,000000,1.91536,1.92214,1.887,1.89416,501741.89976559,0
+CAG.US,D,19850718,000000,1.89416,1.89416,1.86609,1.86609,272520.30162465,0
+CAG.US,D,19850719,000000,1.86609,1.86609,1.84459,1.85863,219036.48463882,0
+CAG.US,D,19850722,000000,1.85176,1.85176,1.82329,1.84459,346377.4020657,0
+CAG.US,D,19850723,000000,1.84459,1.87982,1.84459,1.87982,466089.41783169,0
+CAG.US,D,19850724,000000,1.87982,1.887,1.86609,1.87276,354025.66124949,0
+CAG.US,D,19850725,000000,1.85863,1.85863,1.83772,1.85176,757708.46285043,0
+CAG.US,D,19850726,000000,1.85176,1.85176,1.83772,1.85176,133714.63654954,0
+CAG.US,D,19850729,000000,1.85176,1.85176,1.79492,1.80896,216486.38569956,0
+CAG.US,D,19850730,000000,1.80896,1.80896,1.75988,1.78815,225400.01559153,0
+CAG.US,D,19850731,000000,1.78815,1.82329,1.78079,1.82329,206302.29101443,0
+CAG.US,D,19850801,000000,1.82329,1.85176,1.80896,1.83772,262333.15048854,0
+CAG.US,D,19850802,000000,1.83772,1.85176,1.83026,1.84459,68768.109549475,0
+CAG.US,D,19850805,000000,1.84459,1.85176,1.82329,1.83026,219036.48463882,0
+CAG.US,D,19850806,000000,1.83026,1.84459,1.79492,1.79492,289075.05898145,0
+CAG.US,D,19850807,000000,1.79492,1.79492,1.78815,1.79492,411325.96669975,0
+CAG.US,D,19850808,000000,1.79492,1.81632,1.79492,1.81632,70044.687244599,0
+CAG.US,D,19850809,000000,1.80896,1.80896,1.79492,1.79492,221580.47067611,0
+CAG.US,D,19850812,000000,1.79492,1.81632,1.79492,1.80238,66218.010610213,0
+CAG.US,D,19850813,000000,1.80238,1.80896,1.78079,1.79492,67493.569488341,0
+CAG.US,D,19850814,000000,1.80238,1.85176,1.80238,1.84459,459721.811611,0
+CAG.US,D,19850815,000000,1.85176,1.87982,1.85176,1.87982,411325.96669975,0
+CAG.US,D,19850816,000000,1.87982,1.87982,1.86609,1.87276,84049.345662139,0
+CAG.US,D,19850819,000000,1.87276,1.92214,1.85176,1.92214,300536.75017869,0
+CAG.US,D,19850820,000000,1.92214,1.92214,1.90809,1.91536,440613.89886395,0
+CAG.US,D,19850821,000000,1.91536,1.93636,1.90809,1.93636,247050.89555888,0
+CAG.US,D,19850822,000000,1.93636,1.93636,1.87276,1.887,429156.28293468,0
+CAG.US,D,19850823,000000,1.887,1.887,1.85176,1.887,290349.59904258,0
+CAG.US,D,19850826,000000,1.87982,1.87982,1.87276,1.87982,100606.14065293,0
+CAG.US,D,19850827,000000,1.87982,1.87982,1.85863,1.87982,62395.409243807,0
+CAG.US,D,19850828,000000,1.87982,1.89416,1.85863,1.887,104427.72320234,0
+CAG.US,D,19850829,000000,1.887,1.90809,1.887,1.90123,184653.44868108,0
+CAG.US,D,19850830,000000,1.90123,1.93636,1.89416,1.91536,248321.36035203,0
+CAG.US,D,19850903,000000,1.91536,1.92214,1.887,1.90809,143901.78768565,0
+CAG.US,D,19850904,000000,1.90809,1.92214,1.90123,1.90123,72588.67328189,0
+CAG.US,D,19850905,000000,1.90809,1.92214,1.90809,1.92214,733517.67211377,0
+CAG.US,D,19850906,000000,1.92214,1.95059,1.90809,1.95059,269974.27795337,0
+CAG.US,D,19850909,000000,1.95059,1.95756,1.92214,1.94373,166824.15126314,0
+CAG.US,D,19850910,000000,1.94373,1.94373,1.89416,1.90809,150268.37508935,0
+CAG.US,D,19850911,000000,1.89416,1.89416,1.83772,1.85176,576876.59671876,0
+CAG.US,D,19850912,000000,1.85176,1.90123,1.82329,1.90123,328551.16109875,0
+CAG.US,D,19850913,000000,1.90123,1.92214,1.90123,1.91536,151540.87751649,0
+CAG.US,D,19850916,000000,1.91536,1.92214,1.90809,1.90809,155368.57296787,0
+CAG.US,D,19850917,000000,1.90809,1.91536,1.887,1.90123,343830.35957742,0
+CAG.US,D,19850918,000000,1.90123,1.90123,1.85176,1.85863,283981.99282189,0
+CAG.US,D,19850919,000000,1.85863,1.85863,1.79492,1.79492,411325.96669975,0
+CAG.US,D,19850920,000000,1.79492,1.80896,1.78815,1.78815,790823.07164901,0
+CAG.US,D,19850923,000000,1.78815,1.80896,1.78815,1.78815,310721.86368081,0
+CAG.US,D,19850924,000000,1.78815,1.79492,1.76666,1.78079,757708.46285043,0
+CAG.US,D,19850925,000000,1.78079,1.79492,1.75988,1.78079,161732.10392058,0
+CAG.US,D,19850926,000000,1.77411,1.77411,1.71022,1.72436,336193.30738057,0
+CAG.US,D,19850930,000000,1.74575,1.81632,1.74575,1.81632,988208.67632048,0
+CAG.US,D,19851001,000000,1.81632,1.85863,1.80896,1.85176,254696.09829169,0
+CAG.US,D,19851002,000000,1.85176,1.85863,1.79492,1.79492,508113.58125426,0
+CAG.US,D,19851003,000000,1.78815,1.78815,1.74575,1.75988,360388.17338521,0
+CAG.US,D,19851004,000000,1.75988,1.77411,1.72436,1.73839,491552.71099549,0
+CAG.US,D,19851007,000000,1.73839,1.75988,1.73171,1.75988,336193.30738057,0
+CAG.US,D,19851008,000000,1.75988,1.78079,1.75272,1.75272,346377.4020657,0
+CAG.US,D,19851009,000000,1.75988,1.87276,1.75988,1.85863,1563810.7329781,0
+CAG.US,D,19851010,000000,1.85863,1.87982,1.85176,1.86609,271246.78038051,0
+CAG.US,D,19851011,000000,1.86609,1.91536,1.86609,1.90809,406230.86290621,0
+CAG.US,D,19851014,000000,1.90809,1.90809,1.887,1.90123,72588.67328189,0
+CAG.US,D,19851015,000000,1.90123,1.90123,1.85176,1.85863,287803.5753713,0
+CAG.US,D,19851016,000000,1.87982,1.90809,1.87982,1.90809,156637.00012703,0
+CAG.US,D,19851017,000000,1.90809,1.90809,1.87276,1.87982,194840.59981719,0
+CAG.US,D,19851018,000000,1.87982,1.90123,1.87276,1.90123,113338.29664333,0
+CAG.US,D,19851021,000000,1.91536,1.91536,1.887,1.91536,192292.53851192,0
+CAG.US,D,19851022,000000,1.91536,1.91536,1.89416,1.90809,221580.47067611,0
+CAG.US,D,19851023,000000,1.90809,1.91536,1.90123,1.90809,165548.59238501,0
+CAG.US,D,19851024,000000,1.91536,1.92214,1.91536,1.91536,124802.02547456,0
+CAG.US,D,19851025,000000,1.91536,1.91536,1.85863,1.86609,199931.62834276,0
+CAG.US,D,19851028,000000,1.86609,1.86609,1.84459,1.85176,233040.12423937,0
+CAG.US,D,19851029,000000,1.85176,1.86609,1.85176,1.86609,124802.02547456,0
+CAG.US,D,19851030,000000,1.86609,1.87276,1.85176,1.87276,155368.57296787,0
+CAG.US,D,19851031,000000,1.87276,1.90123,1.86609,1.90123,112063.75658219,0
+CAG.US,D,19851101,000000,1.90123,1.91536,1.85863,1.87982,241956.81058232,0
+CAG.US,D,19851104,000000,1.86609,1.86609,1.85176,1.85176,536127.99217432,0
+CAG.US,D,19851105,000000,1.85176,1.887,1.85176,1.87982,161732.10392058,0
+CAG.US,D,19851106,000000,1.87982,1.90809,1.87276,1.89416,431701.28778897,0
+CAG.US,D,19851107,000000,1.89416,1.90809,1.887,1.89416,250870.4404743,0
+CAG.US,D,19851108,000000,1.89416,1.91536,1.887,1.90809,411325.96669975,0
+CAG.US,D,19851111,000000,1.90809,1.97896,1.90809,1.97896,438069.91282666,0
+CAG.US,D,19851112,000000,1.97896,2.0144,1.96473,2.00006,538677.07229658,0
+CAG.US,D,19851113,000000,2.00006,2.00006,1.95756,1.95756,208848.31468572,0
+CAG.US,D,19851114,000000,1.95756,2.00006,1.95059,2.00006,169372.21256842,0
+CAG.US,D,19851115,000000,2.00006,2.02843,1.98603,2.02117,499193.83846032,0
+CAG.US,D,19851118,000000,2.02117,2.04276,2.02117,2.04276,555225.71675141,0
+CAG.US,D,19851119,000000,2.04964,2.0778,2.04964,2.04964,573058.07062034,0
+CAG.US,D,19851120,000000,2.06397,2.08496,2.06397,2.0778,473729.52647952,0
+CAG.US,D,19851121,000000,2.09164,2.11343,2.09164,2.09164,210124.89238084,0
+CAG.US,D,19851122,000000,2.09164,2.1202,2.09164,2.09891,531032.88838077,0
+CAG.US,D,19851125,000000,2.09164,2.09164,2.07093,2.08496,159186.0802493,0
+CAG.US,D,19851126,000000,2.08496,2.08496,2.07093,2.08496,168098.69132428,0
+CAG.US,D,19851127,000000,2.08496,2.09164,2.0778,2.09164,520845.73724466,0
+CAG.US,D,19851129,000000,2.09164,2.1202,2.09164,2.11343,331101.26003801,0
+CAG.US,D,19851202,000000,2.10577,2.10577,2.09164,2.10577,460995.33285514,0
+CAG.US,D,19851203,000000,2.10577,2.10577,2.08496,2.09164,313269.92498608,0
+CAG.US,D,19851204,000000,2.09164,2.10577,2.09164,2.10577,150268.37508935,0
+CAG.US,D,19851205,000000,2.10577,2.11343,2.09164,2.10577,295440.62756815,0
+CAG.US,D,19851206,000000,2.10577,2.11343,2.06397,2.07093,545041.62206629,0
+CAG.US,D,19851209,000000,2.07093,2.11343,2.0567,2.11343,438069.91282666,0
+CAG.US,D,19851210,000000,2.11343,2.12746,2.09891,2.10577,304361.38917909,0
+CAG.US,D,19851211,000000,2.10577,2.12746,2.09164,2.12746,224132.60724937,0
+CAG.US,D,19851212,000000,2.12746,2.12746,2.09164,2.10577,187198.45353537,0
+CAG.US,D,19851213,000000,2.1202,2.19824,2.1202,2.19097,615084.2716769,0
+CAG.US,D,19851216,000000,2.19097,2.39581,2.19097,2.33938,517023.13587825,0
+CAG.US,D,19851217,000000,2.33938,2.33938,2.25468,2.25468,776812.3003295,0
+CAG.US,D,19851218,000000,2.24034,2.24034,2.19824,2.21208,536127.99217432,0
+CAG.US,D,19851219,000000,2.21208,2.2476,2.20501,2.2476,1608382.957706,0
+CAG.US,D,19851220,000000,2.2476,2.30424,2.21895,2.30424,683847.2871414,0
+CAG.US,D,19851223,000000,2.28991,2.28991,2.25468,2.26145,236860.68797178,0
+CAG.US,D,19851224,000000,2.26145,2.26145,2.18401,2.21208,380761.45684044,0
+CAG.US,D,19851226,000000,2.21208,2.21208,2.15505,2.17704,602346.00278453,0
+CAG.US,D,19851227,000000,2.16958,2.16958,2.12746,2.14131,708045.20959702,0
+CAG.US,D,19851230,000000,2.14131,2.15505,2.11343,2.14131,457172.73148873,0
+CAG.US,D,19851231,000000,2.14131,2.15505,2.12746,2.15505,519574.25363451,0
+CAG.US,D,19860102,000000,2.15505,2.15505,2.10577,2.1202,362938.27232447,0
+CAG.US,D,19860103,000000,2.1202,2.14131,2.09891,2.1202,231769.65944621,0
+CAG.US,D,19860106,000000,2.1202,2.14867,2.09164,2.09164,129891.01636614,0
+CAG.US,D,19860107,000000,2.09164,2.14131,2.09164,2.11343,283981.99282189,0
+CAG.US,D,19860108,000000,2.11343,2.1631,2.0778,2.09891,1920379.3614479,0
+CAG.US,D,19860109,000000,2.09164,2.09164,2.0352,2.04964,669841.60990686,0
+CAG.US,D,19860110,000000,2.04964,2.04964,1.9716,2.02117,1170314.0636963,0
+CAG.US,D,19860113,000000,2.02117,2.02117,2.00006,2.02117,692763.97348435,0
+CAG.US,D,19860114,000000,2.02843,2.09164,2.02843,2.09164,1203422.5595929,0
+CAG.US,D,19860115,000000,2.10577,2.1631,2.10577,2.1631,943632.37632466,0
+CAG.US,D,19860116,000000,2.1631,2.22621,2.1631,2.22621,233040.12423937,0
+CAG.US,D,19860117,000000,2.22621,2.25468,2.22621,2.25468,1430094.0587946,0
+CAG.US,D,19860120,000000,2.25468,2.27568,2.2476,2.27568,555225.71675141,0
+CAG.US,D,19860121,000000,2.27568,2.27568,2.24034,2.25468,1069706.9042264,0
+CAG.US,D,19860122,000000,2.25468,2.26871,2.24034,2.24034,365481.23954477,0
+CAG.US,D,19860123,000000,2.24034,2.26871,2.22621,2.25468,393500.7445498,0
+CAG.US,D,19860124,000000,2.25468,2.28294,2.23317,2.2476,711864.75451244,0
+CAG.US,D,19860127,000000,2.26145,2.30424,2.2476,2.29678,743701.7667989,0
+CAG.US,D,19860128,000000,2.30424,2.33938,2.30424,2.33938,663470.94723518,0
+CAG.US,D,19860129,000000,2.33938,2.36765,2.32495,2.32495,714412.81581771,0
+CAG.US,D,19860130,000000,2.32495,2.33938,2.28991,2.28991,369305.87854516,0
+CAG.US,D,19860131,000000,2.28991,2.39581,2.28991,2.39581,688941.37211795,0
+CAG.US,D,19860203,000000,2.39581,2.47375,2.39581,2.44529,823927.49227764,0
+CAG.US,D,19860204,000000,2.44529,2.44529,2.35371,2.40318,430426.74772784,0
+CAG.US,D,19860205,000000,2.40318,2.40318,2.33938,2.36029,187198.45353537,0
+CAG.US,D,19860206,000000,2.36029,2.39581,2.33938,2.35371,299261.19130056,0
+CAG.US,D,19860207,000000,2.35371,2.36765,2.31847,2.36029,239408.74927705,0
+CAG.US,D,19860210,000000,2.36029,2.45932,2.33938,2.44529,525944.91630619,0
+CAG.US,D,19860211,000000,2.44529,2.47375,2.41702,2.42428,590883.29277029,0
+CAG.US,D,19860212,000000,2.42428,2.44529,2.39581,2.40318,199931.62834276,0
+CAG.US,D,19860213,000000,2.40318,2.40318,2.34615,2.38178,296716.18644628,0
+CAG.US,D,19860214,000000,2.38178,2.39581,2.37472,2.39581,314547.5214982,0
+CAG.US,D,19860218,000000,2.39581,2.40318,2.37472,2.40318,589609.77152615,0
+CAG.US,D,19860219,000000,2.40318,2.40318,2.36029,2.38178,482638.06228652,0
+CAG.US,D,19860220,000000,2.39581,2.42428,2.39581,2.42428,497922.35485017,0
+CAG.US,D,19860221,000000,2.42428,2.43115,2.38178,2.42428,413875.04682202,0
+CAG.US,D,19860224,000000,2.42428,2.43115,2.40318,2.40318,913066.84764835,0
+CAG.US,D,19860225,000000,2.40318,2.41702,2.39581,2.40995,356568.62846979,0
+CAG.US,D,19860226,000000,2.40995,2.43115,2.40995,2.40995,1286195.3275599,0
+CAG.US,D,19860227,000000,2.40995,2.44529,2.40318,2.44529,364212.81238561,0
+CAG.US,D,19860228,000000,2.44529,2.53716,2.44529,2.53716,730962.47908953,0
+CAG.US,D,19860303,000000,2.53716,2.54442,2.53019,2.54442,897791.72443766,0
+CAG.US,D,19860304,000000,2.54442,2.60793,2.53716,2.53716,1004763.4336773,0
+CAG.US,D,19860305,000000,2.53716,2.54442,2.50162,2.53716,369305.87854516,0
+CAG.US,D,19860306,000000,2.53716,2.53716,2.49496,2.52303,250870.4404743,0
+CAG.US,D,19860307,000000,2.52303,2.53019,2.49496,2.52303,815014.88120266,0
+CAG.US,D,19860310,000000,2.52303,2.60077,2.52303,2.57269,309450.38007067,0
+CAG.US,D,19860311,000000,2.56533,2.56533,2.55139,2.55835,450802.06881705,0
+CAG.US,D,19860312,000000,2.55835,2.57966,2.53716,2.57269,404958.36047906,0
+CAG.US,D,19860313,000000,2.57269,2.58653,2.55139,2.58653,692763.97348435,0
+CAG.US,D,19860314,000000,2.58653,2.66436,2.57966,2.65013,491552.71099549,0
+CAG.US,D,19860317,000000,2.65013,2.65013,2.57966,2.59399,296716.18644628,0
+CAG.US,D,19860318,000000,2.59399,2.65013,2.49496,2.54442,1455568.5589453,0
+CAG.US,D,19860319,000000,2.54442,2.57269,2.50899,2.53716,244502.83425361,0
+CAG.US,D,19860320,000000,2.53716,2.60077,2.53716,2.57269,630366.52660656,0
+CAG.US,D,19860321,000000,2.57269,2.60077,2.52303,2.52303,1074798.9515689,0
+CAG.US,D,19860324,000000,2.52303,2.53019,2.49496,2.52303,667294.56741858,0
+CAG.US,D,19860325,000000,2.52303,2.53019,2.48062,2.50899,365481.23954477,0
+CAG.US,D,19860326,000000,2.50899,2.57269,2.50899,2.56533,813742.37877552,0
+CAG.US,D,19860327,000000,2.58653,2.6573,2.58653,2.636,1134646.2995075,0
+CAG.US,D,19860331,000000,2.67153,2.67153,2.62186,2.66436,1381708.4020533,0
+CAG.US,D,19860401,000000,2.636,2.66436,2.636,2.64326,500466.34088746,0
+CAG.US,D,19860402,000000,2.64326,2.65013,2.58653,2.58653,334923.86140442,0
+CAG.US,D,19860403,000000,2.58653,2.59399,2.52303,2.52303,435518.7950704,0
+CAG.US,D,19860404,000000,2.52303,2.57269,2.52303,2.53019,497922.35485017,0
+CAG.US,D,19860407,000000,2.53019,2.55139,2.45932,2.45932,699128.52325406,0
+CAG.US,D,19860408,000000,2.47375,2.52303,2.47375,2.49496,343830.35957742,0
+CAG.US,D,19860409,000000,2.49496,2.50899,2.44529,2.45236,801008.18515113,0
+CAG.US,D,19860410,000000,2.45236,2.46639,2.43115,2.43115,1032779.8822313,0
+CAG.US,D,19860411,000000,2.43115,2.44529,2.39581,2.43115,760255.50533871,0
+CAG.US,D,19860414,000000,2.43115,2.51585,2.40318,2.47375,3407783.9138627,0
+CAG.US,D,19860415,000000,2.47375,2.50162,2.45932,2.49496,2424668.3037018,0
+CAG.US,D,19860416,000000,2.49496,2.53716,2.49496,2.53019,1391894.5343724,0
+CAG.US,D,19860417,000000,2.53019,2.53716,2.50899,2.52303,851942.92201469,0
+CAG.US,D,19860418,000000,2.52303,2.60793,2.50162,2.60793,3993575.1592904,0
+CAG.US,D,19860421,000000,2.62186,2.68557,2.57966,2.57966,1366423.0906726,0
+CAG.US,D,19860422,000000,2.57966,2.62903,2.55835,2.62903,1596920.2476917,0
+CAG.US,D,19860423,000000,2.62186,2.62186,2.57269,2.57269,593430.33525857,0
+CAG.US,D,19860424,000000,2.57269,2.60077,2.57269,2.57269,208848.31468572,0
+CAG.US,D,19860425,000000,2.57269,2.62903,2.57269,2.62903,1176679.632283,0
+CAG.US,D,19860428,000000,2.62903,2.66436,2.60793,2.62186,2346984.5266263,0
+CAG.US,D,19860429,000000,2.62186,2.81267,2.62186,2.80571,7170858.8596831,0
+CAG.US,D,19860430,000000,2.79903,2.79903,2.71383,2.75633,4362876.9625676,0
+CAG.US,D,19860501,000000,2.75633,2.80571,2.71383,2.75633,2625874.4721057,0
+CAG.US,D,19860502,000000,2.75633,2.75633,2.71383,2.73494,1388073.97064,0
+CAG.US,D,19860505,000000,2.73494,2.77764,2.73494,2.7421,822656.00866749,0
+CAG.US,D,19860506,000000,2.7421,2.75633,2.72109,2.73494,332373.76246515,0
+CAG.US,D,19860507,000000,2.73494,2.77764,2.72807,2.72807,427880.72405656,0
+CAG.US,D,19860508,000000,2.73494,2.84095,2.73494,2.73494,1121916.1811511,0
+CAG.US,D,19860509,000000,2.74927,2.81267,2.74927,2.77764,1026409.2195597,0
+CAG.US,D,19860512,000000,2.77764,2.827,2.75633,2.81267,798457.06739487,0
+CAG.US,D,19860513,000000,2.81267,2.827,2.74927,2.79903,1343497.6706442,0
+CAG.US,D,19860514,000000,2.79138,2.79138,2.76311,2.77057,730962.47908953,0
+CAG.US,D,19860515,000000,2.77057,2.79138,2.75633,2.75633,522118.2396718,0
+CAG.US,D,19860516,000000,2.75633,2.76311,2.73494,2.74927,1520509.9918604,0
+CAG.US,D,19860519,000000,2.74927,2.75633,2.70706,2.70706,799736.70154098,0
+CAG.US,D,19860520,000000,2.71383,2.73494,2.71383,2.73494,714412.81581771,0
+CAG.US,D,19860521,000000,2.73494,2.75633,2.73494,2.73494,504289.96107086,0
+CAG.US,D,19860522,000000,2.73494,2.84095,2.73494,2.84095,704226.68349859,0
+CAG.US,D,19860523,000000,2.84095,2.8694,2.827,2.85527,855766.54219809,0
+CAG.US,D,19860527,000000,2.85527,2.87637,2.85527,2.87637,390950.64561054,0
+CAG.US,D,19860528,000000,2.87637,2.89041,2.85527,2.8694,858312.56586937,0
+CAG.US,D,19860529,000000,2.8694,2.88345,2.83397,2.8694,947455.99650806,0
+CAG.US,D,19860530,000000,2.8694,2.87637,2.81267,2.81267,2119034.4120955,0
+CAG.US,D,19860602,000000,2.81267,2.83397,2.79138,2.79903,404958.36047906,0
+CAG.US,D,19860603,000000,2.79903,2.81267,2.79903,2.81267,797189.65905271,0
+CAG.US,D,19860604,000000,2.81267,2.87637,2.79903,2.8694,949997.94491136,0
+CAG.US,D,19860605,000000,2.85527,2.85527,2.81984,2.827,238138.2844839,0
+CAG.US,D,19860606,000000,2.827,2.8485,2.81984,2.84095,141355.76401437,0
+CAG.US,D,19860609,000000,2.84095,2.85527,2.77057,2.77764,338739.33105185,0
+CAG.US,D,19860610,000000,2.77764,2.7847,2.74927,2.75633,426607.20281242,0
+CAG.US,D,19860611,000000,2.77057,2.79903,2.77057,2.79138,231769.65944621,0
+CAG.US,D,19860612,000000,2.79138,2.79903,2.79138,2.79903,84049.345662139,0
+CAG.US,D,19860613,000000,2.79903,2.8694,2.79903,2.86224,198658.10709862,0
+CAG.US,D,19860616,000000,2.86224,2.86224,2.827,2.84095,309450.38007067,0
+CAG.US,D,19860617,000000,2.84095,2.86224,2.80571,2.81267,258512.58675612,0
+CAG.US,D,19860618,000000,2.81267,2.827,2.77764,2.77764,337465.80980772,0
+CAG.US,D,19860619,000000,2.77764,2.84095,2.77764,2.79903,543767.08200516,0
+CAG.US,D,19860620,000000,2.79903,2.84095,2.79138,2.827,458445.23391587,0
+CAG.US,D,19860623,000000,2.827,2.8694,2.79903,2.827,346377.4020657,0
+CAG.US,D,19860624,000000,2.827,2.96825,2.80571,2.93301,1530700.1994475,0
+CAG.US,D,19860625,000000,2.94008,3.02488,2.94008,3.00368,1214878.1378882,0
+CAG.US,D,19860626,000000,3.00368,3.01075,2.97531,3.00368,556504.33208053,0
+CAG.US,D,19860627,000000,3.00368,3.02488,3.00368,3.01075,343830.35957742,0
+CAG.US,D,19860630,000000,3.00368,3.00368,2.96128,3.00368,356568.62846979,0
+CAG.US,D,19860701,000000,3.00368,3.03204,3.00368,3.03204,509388.12131539,0
+CAG.US,D,19860702,000000,3.06031,3.06031,3.03204,3.06031,744974.26922604,0
+CAG.US,D,19860703,000000,3.06031,3.17368,3.04609,3.12382,960192.22776644,0
+CAG.US,D,19860707,000000,3.12382,3.17368,3.10958,3.10958,1032779.8822313,0
+CAG.US,D,19860708,000000,3.04609,3.04609,2.96825,3.01772,785726.94903847,0
+CAG.US,D,19860709,000000,3.01075,3.09555,3.01075,3.09555,1050604.0855643,0
+CAG.US,D,19860710,000000,3.09555,3.10958,3.06031,3.10958,515754.70871909,0
+CAG.US,D,19860711,000000,3.09555,3.09555,3.00368,3.03204,341288.41117412,0
+CAG.US,D,19860714,000000,3.00368,3.01772,2.95431,2.96825,460995.33285514,0
+CAG.US,D,19860715,000000,2.95431,2.96825,2.79138,2.81267,943632.37632466,0
+CAG.US,D,19860716,000000,2.81267,2.90454,2.81267,2.8694,548860.14816471,0
+CAG.US,D,19860717,000000,2.8694,2.98268,2.8694,2.98268,326008.19387845,0
+CAG.US,D,19860718,000000,2.99661,2.99661,2.90454,2.97531,643098.68259695,0
+CAG.US,D,19860721,000000,3.03204,3.03204,2.94008,3.03204,557776.83450767,0
+CAG.US,D,19860722,000000,3.01772,3.09555,3.01772,3.06031,761532.08303383,0
+CAG.US,D,19860723,000000,3.04609,3.06031,3.01772,3.04609,566684.35149767,0
+CAG.US,D,19860724,000000,3.03204,3.03862,2.96825,2.99661,618900.76014133,0
+CAG.US,D,19860725,000000,2.96825,3.02488,2.95431,3.02488,708045.20959702,0
+CAG.US,D,19860728,000000,3.02488,3.02488,2.93301,2.98268,287803.5753713,0
+CAG.US,D,19860729,000000,2.96825,2.98268,2.95431,2.96825,329824.68234289,0
+CAG.US,D,19860730,000000,2.95431,2.96825,2.91868,2.95431,739882.22188348,0
+CAG.US,D,19860731,000000,2.96825,2.96825,2.92595,2.95431,392225.18567167,0
+CAG.US,D,19860801,000000,2.94744,2.95431,2.93301,2.94744,222853.99192025,0
+CAG.US,D,19860804,000000,2.94008,2.98944,2.93301,2.98268,318362.99114564,0
+CAG.US,D,19860805,000000,2.98944,2.98944,2.94008,2.96128,262333.15048854,0
+CAG.US,D,19860806,000000,2.96128,2.96128,2.93301,2.94744,263608.70936667,0
+CAG.US,D,19860807,000000,2.94008,2.97531,2.94008,2.94008,276340.86535706,0
+CAG.US,D,19860808,000000,2.94008,2.97531,2.94008,2.97531,117158.86037574,0
+CAG.US,D,19860811,000000,2.98268,2.98268,2.96825,2.96825,601072.48154039,0
+CAG.US,D,19860812,000000,2.97531,2.98268,2.96128,2.98268,314547.5214982,0
+CAG.US,D,19860813,000000,2.98268,3.06031,2.98268,3.01772,1399534.6430202,0
+CAG.US,D,19860814,000000,3.03204,3.08161,3.03204,3.07425,695309.99715564,0
+CAG.US,D,19860815,000000,3.07425,3.10252,3.06031,3.10252,490281.22738534,0
+CAG.US,D,19860818,000000,3.09555,3.13785,3.08829,3.13785,904155.25539037,0
+CAG.US,D,19860819,000000,3.15925,3.20175,3.14492,3.1943,992022.10833393,0
+CAG.US,D,19860820,000000,3.18762,3.22972,3.18762,3.21569,683847.2871414,0
+CAG.US,D,19860821,000000,3.21569,3.22295,3.20175,3.20863,1334586.0783862,0
+CAG.US,D,19860822,000000,3.21569,3.22295,3.1943,3.1943,513204.60977983,0
+CAG.US,D,19860825,000000,3.20175,3.20175,3.14492,3.14492,575603.07547462,0
+CAG.US,D,19860826,000000,3.15198,3.18035,3.15198,3.16593,887601.51685056,0
+CAG.US,D,19860827,000000,3.17368,3.17368,3.14492,3.16593,308175.84000953,0
+CAG.US,D,19860828,000000,3.15198,3.16593,3.14492,3.15925,322187.63014604,0
+CAG.US,D,19860829,000000,3.16593,3.17368,3.15925,3.17368,347651.94212683,0
+CAG.US,D,19860902,000000,3.17368,3.17368,3.03204,3.03204,840485.30608542,0
+CAG.US,D,19860903,000000,3.03204,3.07425,3.03204,3.07425,332373.76246515,0
+CAG.US,D,19860904,000000,3.08161,3.16593,3.08161,3.15925,492828.26987362,0
+CAG.US,D,19860905,000000,3.16593,3.16593,3.03204,3.03204,992022.10833393,0
+CAG.US,D,19860908,000000,3.03204,3.04609,3.00368,3.02488,326008.19387845,0
+CAG.US,D,19860909,000000,3.01075,3.02488,3.00368,3.02488,403689.9333199,0
+CAG.US,D,19860910,000000,3.01772,3.02488,2.99661,3.00368,373124.40464359,0
+CAG.US,D,19860911,000000,3.00368,3.00368,2.73494,2.76311,1733182.9455465,0
+CAG.US,D,19860912,000000,2.77764,2.7847,2.55139,2.57269,2590218.9337208,0
+CAG.US,D,19860915,000000,2.59399,2.72109,2.55835,2.62186,3130165.4519935,0
+CAG.US,D,19860916,000000,2.636,2.6573,2.57269,2.6573,1069706.9042264,0
+CAG.US,D,19860917,000000,2.67153,2.72109,2.66436,2.67153,843031.32975671,0
+CAG.US,D,19860918,000000,2.68557,2.827,2.67153,2.79138,2869107.8603831,0
+CAG.US,D,19860919,000000,2.7847,2.79138,2.73494,2.79138,1023864.2147054,0
+CAG.US,D,19860922,000000,2.79903,2.80571,2.7847,2.79138,1422451.9125128,0
+CAG.US,D,19860923,000000,2.79138,2.81267,2.77764,2.79903,387130.08187812,0
+CAG.US,D,19860924,000000,2.79903,2.83397,2.79903,2.827,1353692.9723162,0
+CAG.US,D,19860925,000000,2.827,2.84095,2.79138,2.79903,769170.15404767,0
+CAG.US,D,19860926,000000,2.79903,2.84095,2.79138,2.80571,608712.59018823,0
+CAG.US,D,19860929,000000,2.79138,2.80571,2.75633,2.77057,548860.14816471,0
+CAG.US,D,19860930,000000,2.77057,2.77057,2.7421,2.74927,250870.4404743,0
+CAG.US,D,19861001,000000,2.74927,2.827,2.74927,2.81267,362938.27232447,0
+CAG.US,D,19861002,000000,2.81267,2.827,2.77764,2.80571,449531.6040239,0
+CAG.US,D,19861003,000000,2.79903,2.86224,2.79903,2.84095,361659.65699536,0
+CAG.US,D,19861006,000000,2.83397,2.89041,2.827,2.89041,269974.27795337,0
+CAG.US,D,19861007,000000,2.89748,2.95431,2.86224,2.93301,524667.31979407,0
+CAG.US,D,19861008,000000,2.91868,2.96825,2.91152,2.94744,448254.00751178,0
+CAG.US,D,19861009,000000,2.93301,2.96128,2.93301,2.93301,320915.1277189,0
+CAG.US,D,19861010,000000,2.91868,2.95431,2.89041,2.94008,389676.1055494,0
+CAG.US,D,19861013,000000,2.95431,3.00368,2.95431,3.00368,129891.01636614,0
+CAG.US,D,19861014,000000,3.01075,3.07425,3.01075,3.06031,649461.19473267,0
+CAG.US,D,19861015,000000,3.04609,3.06031,3.01772,3.03862,489007.7061412,0
+CAG.US,D,19861016,000000,3.04609,3.07425,3.02488,3.03862,430426.74772784,0
+CAG.US,D,19861017,000000,3.04609,3.04609,3.01772,3.03204,295440.62756815,0
+CAG.US,D,19861020,000000,2.94744,3.02488,2.92595,2.94744,947455.99650806,0
+CAG.US,D,19861021,000000,2.94744,2.96128,2.88345,2.89748,285256.53288302,0
+CAG.US,D,19861022,000000,2.89748,2.92595,2.88345,2.89748,401142.89083162,0
+CAG.US,D,19861023,000000,2.88345,2.96128,2.88345,2.92595,385857.57945098,0
+CAG.US,D,19861024,000000,2.94008,2.94008,2.88345,2.88345,286524.96004219,0
+CAG.US,D,19861027,000000,2.88345,2.88345,2.827,2.8485,370575.32452132,0
+CAG.US,D,19861028,000000,2.8485,2.85527,2.81267,2.81267,643098.68259695,0
+CAG.US,D,19861029,000000,2.81984,2.91868,2.81984,2.89748,1175407.1298559,0
+CAG.US,D,19861030,000000,3.03862,3.03862,2.96825,2.98944,1403352.1503017,0
+CAG.US,D,19861031,000000,2.96825,3.02488,2.96128,3.02488,798457.06739487,0
+CAG.US,D,19861103,000000,3.02488,3.02488,3.00368,3.01772,788268.89744177,0
+CAG.US,D,19861104,000000,3.01075,3.01772,2.98268,3.00368,981833.93838083,0
+CAG.US,D,19861105,000000,2.99661,3.09555,2.99661,3.06708,1114271.9972352,0
+CAG.US,D,19861106,000000,3.06708,3.06708,3.01075,3.06708,598523.40141812,0
+CAG.US,D,19861107,000000,3.08161,3.10252,3.06708,3.07425,650741.84769577,0
+CAG.US,D,19861110,000000,3.07425,3.08161,3.05285,3.08161,513204.60977983,0
+CAG.US,D,19861111,000000,3.08829,3.12382,3.08161,3.10958,362938.27232447,0
+CAG.US,D,19861112,000000,3.11675,3.14492,3.09555,3.13089,641825.16135281,0
+CAG.US,D,19861113,000000,3.12382,3.13785,3.06708,3.06708,412597.4503099,0
+CAG.US,D,19861114,000000,3.06031,3.08829,3.01772,3.08829,1212337.2083019,0
+CAG.US,D,19861117,000000,3.08829,3.15198,3.06708,3.13089,510658.58610855,0
+CAG.US,D,19861118,000000,3.11675,3.12382,2.97531,2.98944,1942028.2037813,0
+CAG.US,D,19861119,000000,2.98268,3.01772,2.94008,2.98944,1338408.6797526,0
+CAG.US,D,19861120,000000,3.00368,3.03862,2.98944,3.01772,366754.76078891,0
+CAG.US,D,19861121,000000,3.01772,3.09555,3.00368,3.08161,1752285.7642086,0
+CAG.US,D,19861124,000000,3.08161,3.08829,3.04609,3.08829,765350.60913225,0
+CAG.US,D,19861125,000000,3.06708,3.08829,3.06031,3.08161,1125736.7448835,0
+CAG.US,D,19861126,000000,3.08161,3.08829,3.08161,3.08829,497922.35485017,0
+CAG.US,D,19861128,000000,3.08829,3.10252,3.08829,3.08829,309450.38007067,0
+CAG.US,D,19861201,000000,3.08829,3.13089,3.04609,3.13089,560322.85817895,0
+CAG.US,D,19861202,000000,3.1943,3.24376,3.14492,3.1943,1298294.7981962,0
+CAG.US,D,19861203,000000,3.1943,3.24376,3.16593,3.24376,909250.35918391,0
+CAG.US,D,19861204,000000,3.27222,3.30746,3.24376,3.27222,1161397.3773533,0
+CAG.US,D,19861205,000000,3.27222,3.28587,3.20863,3.20863,590253.66386719,0
+CAG.US,D,19861208,000000,3.22972,3.3003,3.1943,3.25799,587069.86075684,0
+CAG.US,D,19861209,000000,3.3003,3.3003,3.20863,3.22295,489007.7061412,0
+CAG.US,D,19861210,000000,3.22972,3.28587,3.20863,3.25799,328551.16109875,0
+CAG.US,D,19861211,000000,3.27222,3.28587,3.15925,3.24376,467360.90144184,0
+CAG.US,D,19861212,000000,3.22295,3.25799,3.15925,3.1943,533577.89323505,0
+CAG.US,D,19861215,000000,3.15925,3.15925,3.03862,3.08829,662197.42599105,0
+CAG.US,D,19861216,000000,3.11675,3.1943,3.06708,3.18035,580696.14163418,0
+CAG.US,D,19861217,000000,3.15925,3.22295,3.13089,3.18035,765987.36975432,0
+CAG.US,D,19861218,000000,3.14492,3.1943,3.10252,3.14492,3466995.5199962,0
+CAG.US,D,19861219,000000,3.11675,3.16593,3.08829,3.10252,1441557.7876258,0
+CAG.US,D,19861222,000000,3.11675,3.13089,3.06708,3.10252,766624.13037639,0
+CAG.US,D,19861223,000000,3.10252,3.10252,3.00368,3.05285,1731905.3490344,0
+CAG.US,D,19861224,000000,3.02488,3.08829,3.02488,3.08161,535492.25036924,0
+CAG.US,D,19861226,000000,3.08829,3.08829,3.05285,3.08161,317727.24934057,0
+CAG.US,D,19861229,000000,3.06708,3.08161,3.02488,3.03862,1113002.5512591,0
+CAG.US,D,19861230,000000,3.02488,3.03862,2.94744,2.96128,860222.84773558,0
+CAG.US,D,19861231,000000,2.96128,3.00368,2.94744,2.94744,2107579.8526173,0
+CAG.US,D,19870102,000000,2.97531,3.06708,2.97531,3.06708,206302.29101443,0
+CAG.US,D,19870105,000000,3.08829,3.35006,3.06708,3.28587,757708.46285043,0
+CAG.US,D,19870106,000000,3.35006,3.35006,3.22972,3.3003,628456.24474035,0
+CAG.US,D,19870107,000000,3.3003,3.3003,3.10252,3.15925,2686361.6371172,0
+CAG.US,D,19870108,000000,3.14492,3.18035,3.08829,3.14492,2203089.8706596,0
+CAG.US,D,19870109,000000,3.15925,3.27222,3.15925,3.27222,1281739.0220224,0
+CAG.US,D,19870112,000000,3.27222,3.28587,3.22972,3.24376,801008.18515113,0
+CAG.US,D,19870113,000000,3.22295,3.22972,3.11675,3.11675,520845.73724466,0
+CAG.US,D,19870114,000000,3.14492,3.1943,3.13089,3.13089,2928319.4665166,0
+CAG.US,D,19870115,000000,3.16593,3.18035,3.08829,3.13089,6075683.5682079,0
+CAG.US,D,19870116,000000,3.14492,3.15925,3.08829,3.08829,1645949.796774,0
+CAG.US,D,19870119,000000,3.11675,3.18035,3.06708,3.18035,1242258.8446371,0
+CAG.US,D,19870120,000000,3.18035,3.1943,3.10252,3.15925,1391894.5343724,0
+CAG.US,D,19870121,000000,3.10252,3.15925,3.08829,3.15925,1395714.0792878,0
+CAG.US,D,19870122,000000,3.16593,3.1943,3.11675,3.14492,988844.41812556,0
+CAG.US,D,19870123,000000,3.14492,3.25799,3.08161,3.08829,2889482.1626553,0
+CAG.US,D,19870126,000000,3.11675,3.11675,3.05285,3.11675,724602.00458781,0
+CAG.US,D,19870127,000000,3.09555,3.14492,3.05285,3.09555,844307.90745183,0
+CAG.US,D,19870128,000000,3.08161,3.08161,3.00368,3.05285,1444737.5154682,0
+CAG.US,D,19870129,000000,3.08161,3.17368,3.06708,3.10958,4115825.0481917,0
+CAG.US,D,19870130,000000,3.08161,3.10958,3.08161,3.10958,1305936.944478,0
+CAG.US,D,19870202,000000,3.10958,3.15925,3.08161,3.15925,1252449.0522242,0
+CAG.US,D,19870203,000000,3.14492,3.15925,3.08161,3.13089,1073528.4867758,0
+CAG.US,D,19870204,000000,3.14492,3.18762,3.09555,3.18762,1056332.8935289,0
+CAG.US,D,19870205,000000,3.18762,3.18762,3.14492,3.18762,1151848.0056563,0
+CAG.US,D,19870206,000000,3.1943,3.1943,3.14492,3.1943,1358146.2214027,0
+CAG.US,D,19870209,000000,3.1943,3.22295,3.17368,3.20863,861496.36897971,0
+CAG.US,D,19870210,000000,3.20863,3.20863,3.06708,3.09555,874866.30440918,0
+CAG.US,D,19870211,000000,3.03204,3.23689,3.03204,3.23689,1367694.5742828,0
+CAG.US,D,19870212,000000,3.23689,3.23689,3.08161,3.15925,841758.82732956,0
+CAG.US,D,19870213,000000,3.13089,3.1943,3.11675,3.1943,1127012.3037616,0
+CAG.US,D,19870217,000000,3.15925,3.20863,3.15925,3.1943,1298928.5023673,0
+CAG.US,D,19870218,000000,3.18762,3.1943,3.10958,3.13089,1141020.0186301,0
+CAG.US,D,19870219,000000,3.15925,3.15925,3.06708,3.11675,990749.60590679,0
+CAG.US,D,19870220,000000,3.10958,3.11675,3.06708,3.06708,839208.7283903,0
+CAG.US,D,19870223,000000,3.09555,3.11675,3.01772,3.09555,1239076.0603438,0
+CAG.US,D,19870224,000000,3.10958,3.11675,3.08161,3.08161,1197688.6575433,0
+CAG.US,D,19870225,000000,3.08161,3.10958,3.06708,3.09555,837304.55942606,0
+CAG.US,D,19870226,000000,3.10958,3.15925,3.09555,3.10958,1404624.6527288,0
+CAG.US,D,19870227,000000,3.11675,3.13089,3.08161,3.08161,1486770.8482437,0
+CAG.US,D,19870302,000000,3.11675,3.22295,3.10958,3.14492,1845879.3874828,0
+CAG.US,D,19870303,000000,3.14492,3.32857,3.11675,3.27222,1449833.6380787,0
+CAG.US,D,19870304,000000,3.364,3.51968,3.35006,3.48414,1255633.8741516,0
+CAG.US,D,19870305,000000,3.50534,3.51968,3.47,3.51968,1254997.1135295,0
+CAG.US,D,19870306,000000,3.364,3.47,3.364,3.47,1244809.9623934,0
+CAG.US,D,19870309,000000,3.47,3.49827,3.4063,3.44184,551405.153019,0
+CAG.US,D,19870310,000000,3.44184,3.47,3.39246,3.45587,850030.60251449,0
+CAG.US,D,19870311,000000,3.45587,3.47,3.37843,3.42073,1366423.0906726,0
+CAG.US,D,19870312,000000,3.42073,3.4278,3.37843,3.39246,2756406.3243618,0
+CAG.US,D,19870313,000000,3.4063,3.42073,3.39246,3.4063,666023.08380844,0
+CAG.US,D,19870316,000000,3.364,3.39246,3.31462,3.37843,576876.59671876,0
+CAG.US,D,19870317,000000,3.37843,3.42073,3.364,3.42073,760891.24714378,0
+CAG.US,D,19870318,000000,3.4278,3.44184,3.37843,3.39246,1044238.5169776,0
+CAG.US,D,19870319,000000,3.39246,3.39246,3.364,3.364,1251174.5121631,0
+CAG.US,D,19870320,000000,3.364,3.37843,3.35006,3.37843,906069.61252455,0
+CAG.US,D,19870323,000000,3.364,3.4063,3.35006,3.4063,1202783.7613368,0
+CAG.US,D,19870324,000000,3.4063,3.4063,3.34299,3.35006,2753859.2818736,0
+CAG.US,D,19870325,000000,3.35006,3.4063,3.34299,3.4063,1386797.3929449,0
+CAG.US,D,19870326,000000,3.4063,3.4278,3.37843,3.39246,1463842.3717642,0
+CAG.US,D,19870327,000000,3.42073,3.42073,3.35006,3.35006,817561.92369094,0
+CAG.US,D,19870330,000000,3.31462,3.34299,3.1943,3.32857,914344.44416047,0
+CAG.US,D,19870331,000000,3.28587,3.3003,3.18762,3.28587,1088174.9999004,0
+CAG.US,D,19870401,000000,3.23689,3.27222,3.20863,3.27222,925806.13535771,0
+CAG.US,D,19870402,000000,3.27222,3.3003,3.20863,3.27222,819472.20555714,0
+CAG.US,D,19870403,000000,3.28587,3.31462,3.23689,3.31462,614444.45460384,0
+CAG.US,D,19870406,000000,3.28587,3.31462,3.26506,3.31462,578788.91621896,0
+CAG.US,D,19870407,000000,3.26506,3.28587,3.22295,3.22295,1559350.3521726,0
+CAG.US,D,19870408,000000,3.23689,3.25093,3.20863,3.22295,674297.91544435,0
+CAG.US,D,19870409,000000,3.20863,3.27222,3.15925,3.18762,947455.99650806,0
+CAG.US,D,19870410,000000,3.15925,3.22295,3.11675,3.14492,567326.20620472,0
+CAG.US,D,19870413,000000,3.11675,3.14492,3.00368,3.01772,1094537.5120361,0
+CAG.US,D,19870414,000000,2.96128,2.97531,2.83397,2.8485,2067464.9522439,0
+CAG.US,D,19870415,000000,2.95431,2.97531,2.89748,2.96128,2233650.305251,0
+CAG.US,D,19870416,000000,3.00368,3.08161,3.00368,3.03204,722051.90564855,0
+CAG.US,D,19870420,000000,3.00368,3.06708,2.98944,3.00368,685121.82720253,0
+CAG.US,D,19870421,000000,3.00368,3.03204,2.96825,3.01772,1072885.6132517,0
+CAG.US,D,19870422,000000,2.98944,3.01772,2.94008,2.94008,1659954.4551916,0
+CAG.US,D,19870423,000000,2.95431,2.96825,2.89748,2.89748,878686.86814159,0
+CAG.US,D,19870424,000000,2.91152,2.91152,2.75633,2.77057,1353692.9723162,0
+CAG.US,D,19870427,000000,2.72109,2.77057,2.62903,2.75633,1707713.5394808,0
+CAG.US,D,19870428,000000,2.81267,2.91152,2.7847,2.87637,1206605.3438863,0
+CAG.US,D,19870429,000000,2.91152,2.92595,2.87637,2.91152,1113639.3118812,0
+CAG.US,D,19870430,000000,2.91152,2.91152,2.79903,2.81267,1223158.0636091,0
+CAG.US,D,19870501,000000,2.81267,2.8485,2.7847,2.81984,720141.62378234,0
+CAG.US,D,19870504,000000,2.81984,2.8485,2.79903,2.8485,415786.34750522,0
+CAG.US,D,19870505,000000,2.8485,2.86224,2.81267,2.8485,1566992.4984545,0
+CAG.US,D,19870506,000000,2.98944,2.98944,2.87637,2.91152,1846521.2421899,0
+CAG.US,D,19870507,000000,2.86224,2.89748,2.8485,2.89041,1021318.1910341,0
+CAG.US,D,19870508,000000,2.89748,2.89748,2.8485,2.86224,862137.20486977,0
+CAG.US,D,19870511,000000,2.86224,2.98944,2.86224,2.87637,1516695.54103,0
+CAG.US,D,19870512,000000,2.87637,2.94008,2.86224,2.87637,1329494.0310436,0
+CAG.US,D,19870513,000000,2.89748,2.95431,2.83397,2.86224,910523.88042805,0
+CAG.US,D,19870514,000000,2.8485,2.91152,2.81984,2.89748,580062.4374631,0
+CAG.US,D,19870515,000000,2.89748,2.92595,2.89041,2.89748,1018131.3314728,0
+CAG.US,D,19870518,000000,2.92595,2.92595,2.83397,2.86224,993302.76129704,0
+CAG.US,D,19870519,000000,2.81984,2.83397,2.73494,2.73494,2227283.7178473,0
+CAG.US,D,19870520,000000,2.73494,2.7421,2.60077,2.66436,1305936.944478,0
+CAG.US,D,19870521,000000,2.70706,2.73494,2.66436,2.70706,1191321.0513226,0
+CAG.US,D,19870522,000000,2.73494,2.77057,2.70706,2.70706,824567.30935069,0
+CAG.US,D,19870526,000000,2.73494,2.81984,2.73494,2.79903,790181.21694196,0
+CAG.US,D,19870527,000000,2.81267,2.83397,2.77057,2.79903,1298294.7981962,0
+CAG.US,D,19870528,000000,2.79903,2.83397,2.77057,2.81984,1433917.678978,0
+CAG.US,D,19870529,000000,2.8485,2.86224,2.75633,2.7847,2330431.8069035,0
+CAG.US,D,19870601,000000,2.81267,2.83397,2.79903,2.83397,935355.50705476,0
+CAG.US,D,19870602,000000,2.86224,2.89041,2.81267,2.83397,948090.71949614,0
+CAG.US,D,19870603,000000,2.81267,2.96825,2.81267,2.94008,1395079.3562997,0
+CAG.US,D,19870604,000000,2.94008,2.98944,2.92595,2.98944,699766.30269312,0
+CAG.US,D,19870605,000000,3.00368,3.06031,2.98944,3.04609,1307210.4657222,0
+CAG.US,D,19870608,000000,3.04609,3.06708,3.00368,3.06031,883781.97193514,0
+CAG.US,D,19870609,000000,3.06031,3.09555,3.04609,3.08161,904789.97837844,0
+CAG.US,D,19870610,000000,3.09555,3.17368,3.09555,3.15925,1588004.5801658,0
+CAG.US,D,19870611,000000,3.14492,3.17368,3.12382,3.14492,872956.02254297,0
+CAG.US,D,19870612,000000,3.17368,3.26506,3.17368,3.22295,1250537.751541,0
+CAG.US,D,19870615,000000,3.23689,3.2792,3.22295,3.26506,1716627.1693727,0
+CAG.US,D,19870616,000000,3.26506,3.30746,3.23689,3.29343,622721.32387375,0
+CAG.US,D,19870617,000000,3.26506,3.31462,3.25093,3.2792,1044875.2775997,0
+CAG.US,D,19870618,000000,3.2792,3.2792,3.22295,3.26506,1470844.700973,0
+CAG.US,D,19870619,000000,3.29343,3.31462,3.26506,3.2792,1385526.9281517,0
+CAG.US,D,19870622,000000,3.30746,3.37117,3.30746,3.37117,1130830.82986,0
+CAG.US,D,19870623,000000,3.34299,3.3853,3.31462,3.34299,1787938.2461425,0
+CAG.US,D,19870624,000000,3.37117,3.3853,3.25093,3.25093,1211697.3912288,0
+CAG.US,D,19870625,000000,3.2792,3.31462,3.25093,3.29343,949997.94491136,0
+CAG.US,D,19870626,000000,3.2792,3.29343,3.25093,3.25093,1380429.7867242,0
+CAG.US,D,19870629,000000,3.25093,3.4063,3.25093,3.3853,1346047.7695834,0
+CAG.US,D,19870630,000000,3.3853,3.4063,3.2792,3.29343,1061430.0349565,0
+CAG.US,D,19870701,000000,3.25093,3.26506,3.20175,3.22295,1044238.5169776,0
+CAG.US,D,19870702,000000,3.23689,3.25093,3.13785,3.14492,506832.92829116,0
+CAG.US,D,19870706,000000,3.15925,3.22295,3.12382,3.20175,1391894.5343724,0
+CAG.US,D,19870707,000000,3.17368,3.22295,3.15925,3.22295,445073.26085242,0
+CAG.US,D,19870708,000000,3.22295,3.26506,3.21569,3.25093,1423728.4902079,0
+CAG.US,D,19870709,000000,3.22295,3.2792,3.21569,3.22295,1038503.596111,0
+CAG.US,D,19870710,000000,3.25093,3.2792,3.23689,3.25093,588971.99208709,0
+CAG.US,D,19870713,000000,3.25093,3.25093,3.18762,3.25093,1219975.2793157,0
+CAG.US,D,19870714,000000,3.22295,3.2792,3.20175,3.22295,1253724.6111024,0
+CAG.US,D,19870715,000000,3.20175,3.25093,3.18762,3.18762,1083080.9149238,0
+CAG.US,D,19870716,000000,3.20175,3.21569,3.14492,3.14492,394768.15289197,0
+CAG.US,D,19870717,000000,3.17368,3.25093,3.15925,3.22295,802281.70639527,0
+CAG.US,D,19870720,000000,3.13785,3.21569,3.13785,3.13785,1205330.8038251,0
+CAG.US,D,19870721,000000,3.15198,3.24376,3.10958,3.10958,2506809.4051317,0
+CAG.US,D,19870722,000000,3.10958,3.15198,3.07425,3.10958,1549804.0369266,0
+CAG.US,D,19870723,000000,3.13785,3.13785,3.03204,3.08161,885051.4179113,0
+CAG.US,D,19870724,000000,3.10958,3.17368,3.10958,3.17368,687667.85087381,0
+CAG.US,D,19870727,000000,3.17368,3.21569,3.15198,3.16593,571147.78875413,0
+CAG.US,D,19870728,000000,3.18762,3.18762,3.10958,3.18762,507475.8018152,0
+CAG.US,D,19870729,000000,3.18762,3.24376,3.13785,3.24376,457803.37920883,0
+CAG.US,D,19870730,000000,3.25093,3.26506,3.20175,3.21569,1029593.02267,0
+CAG.US,D,19870731,000000,3.21569,3.21569,3.09555,3.13785,1134646.2995075,0
+CAG.US,D,19870803,000000,3.12382,3.22972,3.09555,3.18762,890786.3387779,0
+CAG.US,D,19870804,000000,3.17368,3.21569,3.13785,3.20175,417056.81229838,0
+CAG.US,D,19870805,000000,3.21569,3.25093,3.18762,3.21569,1144207.8970085,0
+CAG.US,D,19870806,000000,3.20175,3.2792,3.18762,3.26506,1037234.1501348,0
+CAG.US,D,19870807,000000,3.26506,3.29343,3.25093,3.2792,909250.35918391,0
+CAG.US,D,19870810,000000,3.25093,3.3216,3.24376,3.3216,794004.83712536,0
+CAG.US,D,19870811,000000,3.3216,3.33583,3.29343,3.3216,1412268.8366446,0
+CAG.US,D,19870812,000000,3.3216,3.33583,3.22972,3.24376,689582.208008,0
+CAG.US,D,19870813,000000,3.26506,3.34299,3.25093,3.3216,914980.18596554,0
+CAG.US,D,19870814,000000,3.29343,3.33583,3.24376,3.26506,1419273.2034874,0
+CAG.US,D,19870817,000000,3.29343,3.33583,3.26506,3.3216,1528786.8611303,0
+CAG.US,D,19870818,000000,3.34299,3.34299,3.25093,3.3216,1247995.8031377,0
+CAG.US,D,19870819,000000,3.3216,3.34299,3.29343,3.34299,1214246.4713511,0
+CAG.US,D,19870820,000000,3.34299,3.35694,3.29343,3.34299,930895.12624929,0
+CAG.US,D,19870821,000000,3.35694,3.39953,3.33583,3.39953,1801312.2568399,0
+CAG.US,D,19870824,000000,3.41377,3.50534,3.41377,3.47698,1348590.7368037,0
+CAG.US,D,19870825,000000,3.50534,3.56875,3.50534,3.54057,1221883.5235479,0
+CAG.US,D,19870826,000000,3.60467,3.72452,3.56875,3.64668,2441861.8593146,0
+CAG.US,D,19870827,000000,3.64668,3.75269,3.60467,3.69615,2019074.2014176,0
+CAG.US,D,19870828,000000,3.69615,3.72452,3.67466,3.68898,1241625.1404661,0
+CAG.US,D,19870831,000000,3.69615,3.77389,3.67466,3.69615,1546619.2149992,0
+CAG.US,D,19870901,000000,3.75269,3.77389,3.66071,3.67466,1475308.1382295,0
+CAG.US,D,19870902,000000,3.67466,3.71038,3.64668,3.66071,1417358.8463532,0
+CAG.US,D,19870903,000000,3.71038,3.72452,3.59731,3.59731,1372154.9550883,0
+CAG.US,D,19870904,000000,3.59731,3.61871,3.44861,3.46284,1049968.3437592,0
+CAG.US,D,19870908,000000,3.49111,3.49111,3.33583,3.4278,801645.96459019,0
+CAG.US,D,19870909,000000,3.41377,3.46284,3.37117,3.44861,725873.48819796,0
+CAG.US,D,19870910,000000,3.47698,3.54057,3.47698,3.50534,540582.26007781,0
+CAG.US,D,19870911,000000,3.47698,3.60467,3.47698,3.58298,1214878.1378882,0
+CAG.US,D,19870914,000000,3.58298,3.60467,3.52674,3.60467,564140.36546038,0
+CAG.US,D,19870915,000000,3.58298,3.58298,3.5126,3.56875,855766.54219809,0
+CAG.US,D,19870916,000000,3.56875,3.58298,3.50534,3.5126,909250.35918391,0
+CAG.US,D,19870917,000000,3.54057,3.56875,3.47698,3.5549,906704.33551263,0
+CAG.US,D,19870918,000000,3.58298,3.60467,3.56875,3.60467,762796.43492501,0
+CAG.US,D,19870921,000000,3.58298,3.61871,3.52674,3.58298,1061430.0349565,0
+CAG.US,D,19870922,000000,3.60467,3.76682,3.59731,3.76682,1878995.0150984,0
+CAG.US,D,19870923,000000,3.76682,3.76682,3.72452,3.75269,1563172.953539,0
+CAG.US,D,19870924,000000,3.75269,3.83071,3.68898,3.80206,1046779.4465639,0
+CAG.US,D,19870925,000000,3.83071,3.89402,3.80206,3.85908,1490586.3178911,0
+CAG.US,D,19870928,000000,3.86585,3.97176,3.83071,3.97176,865953.6933342,0
+CAG.US,D,19870929,000000,3.78793,3.95773,3.77389,3.78793,494096.69703278,0
+CAG.US,D,19870930,000000,3.76682,3.85908,3.64668,3.85908,1578453.1708347,0
+CAG.US,D,19871001,000000,3.86585,3.86585,3.80206,3.84486,778085.82157364,0
+CAG.US,D,19871002,000000,3.84486,3.85908,3.77389,3.80206,862137.20486977,0
+CAG.US,D,19871005,000000,3.81619,3.84486,3.71038,3.73855,1165858.7769758,0
+CAG.US,D,19871006,000000,3.71038,3.73855,3.60467,3.63274,727783.77006417,0
+CAG.US,D,19871007,000000,3.61871,3.66071,3.60467,3.63274,436802.50448449,0
+CAG.US,D,19871008,000000,3.61871,3.68898,3.60467,3.66071,991390.44179684,0
+CAG.US,D,19871009,000000,3.66071,3.66071,3.56875,3.59731,480731.85568829,0
+CAG.US,D,19871012,000000,3.56875,3.58298,3.5126,3.54057,529122.60651456,0
+CAG.US,D,19871013,000000,3.54057,3.78793,3.54057,3.76682,762796.43492501,0
+CAG.US,D,19871014,000000,3.71038,3.71038,3.5549,3.58298,767891.53871856,0
+CAG.US,D,19871015,000000,3.5549,3.5549,3.37117,3.4278,1091995.5636328,0
+CAG.US,D,19871016,000000,3.41377,3.41377,3.21569,3.25093,1254360.3529074,0
+CAG.US,D,19871019,000000,2.57269,3.02488,2.48062,2.57269,3625546.8772574,0
+CAG.US,D,19871020,000000,2.56533,2.89041,2.56533,2.69293,2469240.5284296,0
+CAG.US,D,19871021,000000,2.75633,3.10252,2.75633,2.96825,2722654.9549412,0
+CAG.US,D,19871022,000000,2.91868,2.94008,2.67859,2.84095,2100571.4105065,0
+CAG.US,D,19871023,000000,2.73494,2.91868,2.67859,2.70706,1481672.6879992,0
+CAG.US,D,19871026,000000,2.62903,2.62903,2.47375,2.50899,755163.45799614,0
+CAG.US,D,19871027,000000,2.60077,2.72109,2.52303,2.53716,1204060.339032,0
+CAG.US,D,19871028,000000,2.48062,2.53716,2.38178,2.41702,1163307.6592195,0
+CAG.US,D,19871029,000000,2.43115,2.62903,2.43115,2.58653,860222.84773558,0
+CAG.US,D,19871030,000000,2.73494,2.89041,2.70706,2.8485,1554894.0466352,0
+CAG.US,D,19871102,000000,2.84095,2.86224,2.7847,2.86224,1263911.7622385,0
+CAG.US,D,19871103,000000,2.84095,2.8485,2.6573,2.73494,2144505.8557953,0
+CAG.US,D,19871104,000000,2.73494,2.79903,2.67859,2.77057,630366.52660656,0
+CAG.US,D,19871105,000000,2.77057,2.81267,2.70706,2.79903,807370.69728684,0
+CAG.US,D,19871106,000000,2.81267,2.84095,2.75633,2.79903,625906.14580109,0
+CAG.US,D,19871109,000000,2.77057,2.77057,2.60077,2.67859,804826.71124955,0
+CAG.US,D,19871110,000000,2.58653,2.58653,2.41702,2.45932,1070343.6648484,0
+CAG.US,D,19871111,000000,2.52303,2.61519,2.52303,2.58653,727149.04707609,0
+CAG.US,D,19871112,000000,2.64326,2.73494,2.64326,2.73494,777449.06095157,0
+CAG.US,D,19871113,000000,2.74927,2.75633,2.6573,2.6573,784452.40897733,0
+CAG.US,D,19871116,000000,2.73494,2.75633,2.67859,2.69293,858312.56586937,0
+CAG.US,D,19871117,000000,2.66436,2.66436,2.52303,2.64326,749430.57476353,0
+CAG.US,D,19871118,000000,2.61519,2.62903,2.53716,2.58653,1441557.7876258,0
+CAG.US,D,19871119,000000,2.57269,2.57269,2.43115,2.45932,1219338.5186936,0
+CAG.US,D,19871120,000000,2.48062,2.50899,2.41702,2.48062,1161397.3773533,0
+CAG.US,D,19871123,000000,2.47375,2.58653,2.47375,2.58653,1248626.4508578,0
+CAG.US,D,19871124,000000,2.64326,2.72109,2.58653,2.62903,674297.91544435,0
+CAG.US,D,19871125,000000,2.62903,2.64326,2.48062,2.52303,711864.75451244,0
+CAG.US,D,19871127,000000,2.49496,2.52303,2.47375,2.47375,296077.38819022,0
+CAG.US,D,19871130,000000,2.41702,2.41702,2.31063,2.36765,1521145.7336655,0
+CAG.US,D,19871201,000000,2.41702,2.44529,2.35371,2.38895,1087538.2392783,0
+CAG.US,D,19871202,000000,2.40318,2.40318,2.35371,2.38895,698491.76263199,0
+CAG.US,D,19871203,000000,2.36765,2.38178,2.27568,2.28991,1094537.5120361,0
+CAG.US,D,19871204,000000,2.19824,2.29678,2.19824,2.28991,1072885.6132517,0
+CAG.US,D,19871207,000000,2.28991,2.35371,2.27568,2.31063,1021950.8763882,0
+CAG.US,D,19871208,000000,2.23317,2.40318,2.23317,2.38895,970377.34126856,0
+CAG.US,D,19871209,000000,2.36765,2.49496,2.36765,2.45932,1022589.6746442,0
+CAG.US,D,19871210,000000,2.38895,2.52303,2.31063,2.38895,900976.546365,0
+CAG.US,D,19871211,000000,2.36765,2.45932,2.36765,2.45932,613807.69398177,0
+CAG.US,D,19871214,000000,2.43115,2.57269,2.43115,2.55139,741790.4661157,0
+CAG.US,D,19871215,000000,2.53716,2.61519,2.52303,2.58653,899698.94985288,0
+CAG.US,D,19871216,000000,2.58653,2.61519,2.53716,2.58653,1735091.1897787,0
+CAG.US,D,19871217,000000,2.61519,2.62903,2.47375,2.48062,814382.19584857,0
+CAG.US,D,19871218,000000,2.6573,2.66436,2.55139,2.6573,2114577.0877411,0
+CAG.US,D,19871221,000000,2.64326,2.72109,2.62903,2.70706,556504.33208053,0
+CAG.US,D,19871222,000000,2.69293,2.73494,2.64326,2.73494,719505.88197727,0
+CAG.US,D,19871223,000000,2.75633,2.89041,2.75633,2.81267,1443470.107126,0
+CAG.US,D,19871224,000000,2.75633,2.79903,2.70706,2.7847,709951.41619524,0
+CAG.US,D,19871228,000000,2.75633,2.75633,2.60077,2.6573,418331.35235951,0
+CAG.US,D,19871229,000000,2.67859,2.69293,2.57269,2.60077,447622.34097469,0
+CAG.US,D,19871230,000000,2.62903,2.69293,2.61519,2.6573,849403.01124538,0
+CAG.US,D,19871231,000000,2.64326,2.73494,2.60077,2.66436,714412.81581771,0
+CAG.US,D,19880104,000000,2.69293,2.86224,2.69293,2.84095,722051.90564855,0
+CAG.US,D,19880105,000000,2.89041,2.91868,2.77057,2.84095,711224.93743938,0
+CAG.US,D,19880106,000000,2.827,2.86224,2.77057,2.827,469905.90629612,0
+CAG.US,D,19880107,000000,2.79903,2.87637,2.75633,2.87637,692127.21286229,0
+CAG.US,D,19880108,000000,2.87637,2.89041,2.73494,2.73494,715682.26179387,0
+CAG.US,D,19880111,000000,2.73494,2.75633,2.62903,2.70706,739244.44244441,0
+CAG.US,D,19880112,000000,2.73494,2.73494,2.64326,2.70706,436159.63096045,0
+CAG.US,D,19880113,000000,2.67859,2.74927,2.62903,2.67859,595979.41538083,0
+CAG.US,D,19880114,000000,2.69293,2.70706,2.60077,2.6573,538039.29285752,0
+CAG.US,D,19880115,000000,2.70706,2.827,2.69293,2.70706,676842.92029864,0
+CAG.US,D,19880118,000000,2.73494,2.73494,2.69293,2.72109,206302.29101443,0
+CAG.US,D,19880119,000000,2.69293,2.70706,2.61519,2.62903,889509.76108278,0
+CAG.US,D,19880120,000000,2.6573,2.67859,2.49496,2.62903,960192.22776644,0
+CAG.US,D,19880121,000000,2.6573,2.70706,2.60077,2.70706,589609.77152615,0
+CAG.US,D,19880122,000000,2.73494,2.77057,2.67859,2.73494,387764.8048662,0
+CAG.US,D,19880125,000000,2.73494,2.91152,2.73494,2.85527,1081805.3560457,0
+CAG.US,D,19880126,000000,2.88345,2.88345,2.74927,2.76311,597889.69724704,0
+CAG.US,D,19880127,000000,2.79138,2.8694,2.73494,2.76311,755800.21861821,0
+CAG.US,D,19880128,000000,2.79138,2.88345,2.79138,2.8694,769170.15404767,0
+CAG.US,D,19880129,000000,2.85527,2.85527,2.77764,2.80571,443166.0354372,0
+CAG.US,D,19880201,000000,2.827,2.91152,2.827,2.85527,675568.3802375,0
+CAG.US,D,19880202,000000,2.8694,2.94744,2.84095,2.94744,769808.95230373,0
+CAG.US,D,19880203,000000,2.94744,3.06708,2.91152,2.93301,1933752.3533283,0
+CAG.US,D,19880204,000000,2.94744,2.96128,2.84095,2.93301,768536.44987659,0
+CAG.US,D,19880205,000000,2.96128,2.96128,2.91152,2.92595,601708.22334546,0
+CAG.US,D,19880208,000000,2.827,2.85527,2.80571,2.80571,701675.56574234,0
+CAG.US,D,19880209,000000,2.80571,2.827,2.74927,2.79138,678118.47917676,0
+CAG.US,D,19880210,000000,2.80571,2.84095,2.74927,2.79138,913066.84764835,0
+CAG.US,D,19880211,000000,2.79138,2.827,2.76311,2.77764,937904.58717702,0
+CAG.US,D,19880212,000000,2.76311,2.81984,2.72109,2.74927,872956.02254297,0
+CAG.US,D,19880216,000000,2.74927,2.74927,2.71383,2.73494,548860.14816471,0
+CAG.US,D,19880217,000000,2.72109,2.77764,2.67153,2.68557,1353051.1176092,0
+CAG.US,D,19880218,000000,2.68557,2.6996,2.6573,2.67153,403689.9333199,0
+CAG.US,D,19880219,000000,2.6573,2.67153,2.62186,2.67153,1358784.0008418,0
+CAG.US,D,19880222,000000,2.64326,2.6573,2.62186,2.6573,1509053.3947481,0
+CAG.US,D,19880223,000000,2.67153,2.67153,2.59399,2.62186,1371517.1756492,0
+CAG.US,D,19880224,000000,2.62903,2.6573,2.57966,2.62903,1504594.0327597,0
+CAG.US,D,19880225,000000,2.6573,2.72109,2.62186,2.62903,1780298.1374947,0
+CAG.US,D,19880226,000000,2.64326,2.6996,2.64326,2.67153,988208.67632048,0
+CAG.US,D,19880229,000000,2.68557,2.76311,2.67153,2.74927,655829.81977035,0
+CAG.US,D,19880301,000000,2.73494,2.77764,2.72109,2.77764,757708.46285043,0
+CAG.US,D,19880302,000000,2.80571,2.827,2.79138,2.80571,636094.31575419,0
+CAG.US,D,19880303,000000,2.79138,2.80571,2.73494,2.76311,1056973.729419,0
+CAG.US,D,19880304,000000,2.74927,2.74927,2.67153,2.72109,2063642.3508775,0
+CAG.US,D,19880307,000000,2.6996,2.71383,2.68557,2.68557,618267.05597025,0
+CAG.US,D,19880308,000000,2.6996,2.73494,2.68557,2.71383,3021921.2403267,0
+CAG.US,D,19880309,000000,2.72109,2.77764,2.6996,2.76311,2093571.1189317,0
+CAG.US,D,19880310,000000,2.73494,2.74927,2.64326,2.64326,818839.52020306,0
+CAG.US,D,19880311,000000,2.68557,2.6996,2.62903,2.67153,612538.24800562,0
+CAG.US,D,19880314,000000,2.67153,2.67153,2.6573,2.6573,459085.05098893,0
+CAG.US,D,19880315,000000,2.6573,2.6996,2.64326,2.64326,1331404.3129098,0
+CAG.US,D,19880316,000000,2.64326,2.68557,2.62903,2.67153,864042.392651,0
+CAG.US,D,19880317,000000,2.6996,2.79138,2.68557,2.79138,1088808.7040714,0
+CAG.US,D,19880318,000000,2.85527,2.85527,2.77764,2.80571,1384884.0546277,0
+CAG.US,D,19880321,000000,2.77764,2.80571,2.74927,2.80571,555225.71675141,0
+CAG.US,D,19880322,000000,2.84095,2.84095,2.76311,2.80571,951913.32086254,0
+CAG.US,D,19880323,000000,2.80571,2.84095,2.77764,2.827,1143571.1363864,0
+CAG.US,D,19880324,000000,2.81984,2.81984,2.74927,2.74927,1160759.5979143,0
+CAG.US,D,19880325,000000,2.76311,2.79138,2.71383,2.72109,677480.6997377,0
+CAG.US,D,19880328,000000,2.6996,2.71383,2.67153,2.6996,489641.41031228,0
+CAG.US,D,19880329,000000,2.72109,2.76311,2.72109,2.72109,452713.36950026,0
+CAG.US,D,19880330,000000,2.74927,2.74927,2.71383,2.71383,956368.60758304,0
+CAG.US,D,19880331,000000,2.71383,2.74927,2.71383,2.73494,406871.69879626,0
+CAG.US,D,19880404,000000,2.71383,2.73494,2.68557,2.72109,781270.64350098,0
+CAG.US,D,19880405,000000,2.6996,2.76311,2.6996,2.74927,639911.82303562,0
+CAG.US,D,19880406,000000,2.74927,2.827,2.71383,2.827,1114271.9972352,0
+CAG.US,D,19880407,000000,2.81984,2.89748,2.80571,2.88345,762796.43492501,0
+CAG.US,D,19880408,000000,2.8694,2.91152,2.827,2.91152,775535.72263437,0
+CAG.US,D,19880411,000000,2.89748,2.89748,2.81984,2.85527,722051.90564855,0
+CAG.US,D,19880412,000000,2.85527,2.8694,2.827,2.84095,874230.5626041,0
+CAG.US,D,19880413,000000,2.85527,2.85527,2.79138,2.85527,458445.23391587,0
+CAG.US,D,19880414,000000,2.79138,2.80571,2.68557,2.6996,937267.82655495,0
+CAG.US,D,19880415,000000,2.6996,2.6996,2.62186,2.62903,564140.36546038,0
+CAG.US,D,19880418,000000,2.64326,2.6573,2.59399,2.64326,429156.28293468,0
+CAG.US,D,19880419,000000,2.64326,2.67153,2.59399,2.62186,584517.72418359,0
+CAG.US,D,19880420,000000,2.60793,2.62903,2.55139,2.56533,1607741.1029989,0
+CAG.US,D,19880421,000000,2.55139,2.72109,2.55139,2.62186,778085.82157364,0
+CAG.US,D,19880422,000000,2.62186,2.73494,2.60793,2.71383,501108.19559451,0
+CAG.US,D,19880425,000000,2.71383,2.77057,2.71383,2.77057,783177.8689162,0
+CAG.US,D,19880426,000000,2.7421,2.80571,2.7421,2.7421,841758.82732956,0
+CAG.US,D,19880427,000000,2.77057,2.79903,2.7421,2.79903,721411.0697585,0
+CAG.US,D,19880428,000000,2.7847,2.83397,2.7847,2.80571,715048.55762278,0
+CAG.US,D,19880429,000000,2.80571,2.8485,2.80571,2.8485,507475.8018152,0
+CAG.US,D,19880502,000000,2.83397,2.86224,2.72807,2.8485,748158.07233639,0
+CAG.US,D,19880503,000000,2.83397,2.87637,2.83397,2.86224,1694976.2894054,0
+CAG.US,D,19880504,000000,2.8485,2.8485,2.79903,2.80571,482638.06228652,0
+CAG.US,D,19880505,000000,2.79903,2.83397,2.75633,2.81984,501108.19559451,0
+CAG.US,D,19880506,000000,2.8485,2.90454,2.83397,2.86224,1883446.2265509,0
+CAG.US,D,19880509,000000,2.8485,2.89041,2.8485,2.89041,815651.64182473,0
+CAG.US,D,19880510,000000,2.87637,2.87637,2.83397,2.8485,1002849.0765431,0
+CAG.US,D,19880511,000000,2.81984,2.83397,2.68557,2.7847,1054427.7057477,0
+CAG.US,D,19880512,000000,2.7847,2.83397,2.77057,2.81984,770443.67529181,0
+CAG.US,D,19880513,000000,2.83397,2.89041,2.83397,2.89041,674937.7325174,0
+CAG.US,D,19880516,000000,2.90454,2.92595,2.89041,2.91868,1013039.2841302,0
+CAG.US,D,19880517,000000,2.92595,2.94008,2.89041,2.89041,790181.21694196,0
+CAG.US,D,19880518,000000,2.89041,2.91868,2.79903,2.79903,687667.85087381,0
+CAG.US,D,19880519,000000,2.79903,2.86224,2.7847,2.83397,320272.25419485,0
+CAG.US,D,19880520,000000,2.86224,2.87637,2.83397,2.8485,424697.93976321,0
+CAG.US,D,19880523,000000,2.86224,2.90454,2.83397,2.89041,419607.93005463,0
+CAG.US,D,19880524,000000,2.89041,2.95431,2.89041,2.95431,308813.6194486,0
+CAG.US,D,19880525,000000,2.96825,2.98268,2.91868,2.94008,569235.46925393,0
+CAG.US,D,19880526,000000,2.92595,2.99661,2.92595,2.99661,443803.81487627,0
+CAG.US,D,19880527,000000,2.98268,2.98268,2.95431,2.95431,546315.14331043,0
+CAG.US,D,19880531,000000,2.96825,3.08829,2.95431,3.08829,1410996.3342175,0
+CAG.US,D,19880601,000000,3.07425,3.10252,3.04609,3.08829,1761833.0982717,0
+CAG.US,D,19880602,000000,3.06031,3.10252,3.03204,3.10252,1042962.9580995,0
+CAG.US,D,19880603,000000,3.08829,3.13089,3.07425,3.07425,610625.92850542,0
+CAG.US,D,19880606,000000,3.08829,3.10252,3.01075,3.04609,603617.48639468,0
+CAG.US,D,19880607,000000,3.06031,3.06031,2.98268,3.02488,409414.66601655,0
+CAG.US,D,19880608,000000,3.03204,3.14492,3.03204,3.14492,1004124.6354212,0
+CAG.US,D,19880609,000000,3.1943,3.20863,3.14492,3.14492,833478.90160867,0
+CAG.US,D,19880610,000000,3.14492,3.18035,3.14492,3.15198,965286.31274299,0
+CAG.US,D,19880613,000000,3.14492,3.15198,3.11675,3.14492,2255935.9082064,0
+CAG.US,D,19880614,000000,3.14492,3.25093,3.14492,3.23689,1961130.0036263,0
+CAG.US,D,19880615,000000,3.25093,3.25093,3.1943,3.20863,928987.90083407,0
+CAG.US,D,19880616,000000,3.18035,3.18035,3.02488,3.10252,1879631.7757205,0
+CAG.US,D,19880617,000000,3.14492,3.16593,3.07425,3.11675,1554259.3236471,0
+CAG.US,D,19880620,000000,3.16593,3.16593,3.14492,3.15198,1237162.7220266,0
+CAG.US,D,19880621,000000,3.15198,3.16593,3.04609,3.14492,1179862.4165763,0
+CAG.US,D,19880622,000000,3.16593,3.23689,3.15198,3.1943,928355.21547998,0
+CAG.US,D,19880623,000000,3.1943,3.1943,3.15198,3.16593,509388.12131539,0
+CAG.US,D,19880624,000000,3.14492,3.18035,3.14492,3.14492,642467.01605986,0
+CAG.US,D,19880627,000000,3.14492,3.14492,3.04609,3.06031,595342.65475876,0
+CAG.US,D,19880628,000000,3.06031,3.13089,3.04609,3.13089,592159.87046541,0
+CAG.US,D,19880629,000000,3.14492,3.18035,3.11675,3.16593,757071.70222836,0
+CAG.US,D,19880630,000000,3.18035,3.22295,3.18035,3.22295,1232712.5293911,0
+CAG.US,D,19880701,000000,3.20863,3.22295,3.16593,3.16593,732240.07560165,0
+CAG.US,D,19880705,000000,3.16593,3.18035,3.11675,3.16593,1980866.5264595,0
+CAG.US,D,19880706,000000,3.18035,3.18035,3.06031,3.08829,1441557.7876258,0
+CAG.US,D,19880707,000000,3.04609,3.11675,3.01075,3.11675,1195144.671506,0
+CAG.US,D,19880708,000000,3.08829,3.15198,3.07425,3.15198,473089.70940647,0
+CAG.US,D,19880711,000000,3.14492,3.16593,3.13089,3.14492,647554.98813444,0
+CAG.US,D,19880712,000000,3.14492,3.18035,3.13089,3.16593,546950.8851155,0
+CAG.US,D,19880713,000000,3.15198,3.18035,3.14492,3.18035,729695.07074737,0
+CAG.US,D,19880714,000000,3.18035,3.23689,3.18035,3.22295,1163307.6592195,0
+CAG.US,D,19880715,000000,3.20863,3.28587,3.20863,3.27222,1156306.3488278,0
+CAG.US,D,19880718,000000,3.27222,3.27222,3.25093,3.27222,323457.0761222,0
+CAG.US,D,19880719,000000,3.27222,3.27222,3.20863,3.20863,383311.5557797,0
+CAG.US,D,19880720,000000,3.23689,3.28587,3.20863,3.27222,707409.46779194,0
+CAG.US,D,19880721,000000,3.28587,3.28587,3.22295,3.22295,618267.05597025,0
+CAG.US,D,19880722,000000,3.23689,3.23689,3.13089,3.13089,450169.38346297,0
+CAG.US,D,19880725,000000,3.16593,3.1943,3.11675,3.18035,855124.68749104,0
+CAG.US,D,19880726,000000,3.16593,3.25799,3.16593,3.25093,467360.90144184,0
+CAG.US,D,19880727,000000,3.23689,3.23689,3.20863,3.20863,373124.40464359,0
+CAG.US,D,19880728,000000,3.22295,3.27222,3.20863,3.27222,640553.67774267,0
+CAG.US,D,19880729,000000,3.27222,3.35694,3.25093,3.35694,886965.77504548,0
+CAG.US,D,19880801,000000,3.34299,3.35694,3.3216,3.34299,412597.4503099,0
+CAG.US,D,19880802,000000,3.33583,3.35694,3.29343,3.33583,818201.74076399,0
+CAG.US,D,19880803,000000,3.33583,3.41377,3.33583,3.3853,571147.78875413,0
+CAG.US,D,19880804,000000,3.41377,3.41377,3.35694,3.37117,300536.75017869,0
+CAG.US,D,19880805,000000,3.34299,3.39953,3.23689,3.39953,510658.58610855,0
+CAG.US,D,19880808,000000,3.37117,3.41377,3.35694,3.35694,440613.89886395,0
+CAG.US,D,19880809,000000,3.37117,3.37117,3.33583,3.34299,490281.22738534,0
+CAG.US,D,19880810,000000,3.30746,3.3216,3.20175,3.25093,750063.26011762,0
+CAG.US,D,19880811,000000,3.26506,3.2792,3.20863,3.25093,688304.61149588,0
+CAG.US,D,19880812,000000,3.22295,3.26506,3.20175,3.22295,441252.69712001,0
+CAG.US,D,19880815,000000,3.23689,3.25093,3.20175,3.20175,1088174.9999004,0
+CAG.US,D,19880816,000000,3.20175,3.26506,3.20175,3.22295,286524.96004219,0
+CAG.US,D,19880817,000000,3.22295,3.26506,3.20175,3.26506,876141.8632873,0
+CAG.US,D,19880818,000000,3.25093,3.33583,3.25093,3.30746,571147.78875413,0
+CAG.US,D,19880819,000000,3.30746,3.3216,3.29343,3.3216,197385.60467148,0
+CAG.US,D,19880822,000000,3.30746,3.3216,3.26506,3.29343,517023.13587825,0
+CAG.US,D,19880823,000000,3.2792,3.2792,3.22295,3.23689,498562.17192322,0
+CAG.US,D,19880824,000000,3.25093,3.30746,3.25093,3.29343,406230.86290621,0
+CAG.US,D,19880825,000000,3.30746,3.30746,3.25093,3.30746,500466.34088746,0
+CAG.US,D,19880826,000000,3.30746,3.34299,3.29343,3.34299,725873.48819796,0
+CAG.US,D,19880829,000000,3.33583,3.35694,3.29343,3.29343,925165.29946766,0
+CAG.US,D,19880830,000000,3.26506,3.29343,3.25093,3.2792,212668.87841813,0
+CAG.US,D,19880831,000000,3.29343,3.30746,3.26506,3.2792,197385.60467148,0
+CAG.US,D,19880901,000000,3.25093,3.26506,3.20863,3.23689,1021318.1910341,0
+CAG.US,D,19880902,000000,3.23689,3.34299,3.23689,3.3216,606167.58533394,0
+CAG.US,D,19880906,000000,3.33583,3.34299,3.30746,3.33583,312637.239632,0
+CAG.US,D,19880907,000000,3.34299,3.34299,3.2792,3.3216,364212.81238561,0
+CAG.US,D,19880908,000000,3.30746,3.33583,3.29343,3.33583,184017.70687601,0
+CAG.US,D,19880909,000000,3.30746,3.39953,3.29343,3.35694,830935.93438838,0
+CAG.US,D,19880912,000000,3.35694,3.3853,3.34299,3.34299,373124.40464359,0
+CAG.US,D,19880913,000000,3.3216,3.37117,3.30746,3.37117,464173.02306351,0
+CAG.US,D,19880914,000000,3.3853,3.39953,3.35694,3.3853,423428.49378705,0
+CAG.US,D,19880915,000000,3.37117,3.41377,3.35694,3.39953,1040417.9532452,0
+CAG.US,D,19880916,000000,3.35694,3.41377,3.35694,3.41377,695946.7577777,0
+CAG.US,D,19880919,000000,3.3853,3.39953,3.37117,3.37117,262970.9299276,0
+CAG.US,D,19880920,000000,3.35694,3.39953,3.34299,3.3853,273155.02461273,0
+CAG.US,D,19880921,000000,3.37117,3.3853,3.33583,3.3853,429788.96828877,0
+CAG.US,D,19880922,000000,3.35694,3.37117,3.30746,3.3216,421516.17428685,0
+CAG.US,D,19880923,000000,3.29343,3.34299,3.2792,3.33583,407505.40296734,0
+CAG.US,D,19880926,000000,3.33583,3.34299,3.30746,3.30746,865313.87626114,0
+CAG.US,D,19880927,000000,3.3216,3.3216,3.25093,3.25093,515114.89164604,0
+CAG.US,D,19880928,000000,3.23689,3.2792,3.23689,3.2792,344471.19546747,0
+CAG.US,D,19880929,000000,3.2792,3.37117,3.26506,3.35694,781270.64350098,0
+CAG.US,D,19880930,000000,3.3216,3.37117,3.26506,3.26506,1076073.4916301,0
+CAG.US,D,19881003,000000,3.26506,3.30746,3.23689,3.30746,532304.37199092,0
+CAG.US,D,19881004,000000,3.29343,3.30746,3.26506,3.2792,264879.17415982,0
+CAG.US,D,19881005,000000,3.29343,3.37117,3.2792,3.35694,707409.46779194,0
+CAG.US,D,19881006,000000,3.34299,3.3853,3.33583,3.35694,474363.23065061,0
+CAG.US,D,19881007,000000,3.3853,3.41377,3.37117,3.41377,718233.37955012,0
+CAG.US,D,19881010,000000,3.39953,3.41377,3.35694,3.39953,192292.53851192,0
+CAG.US,D,19881011,000000,3.3853,3.41377,3.37117,3.39953,369935.50744827,0
+CAG.US,D,19881012,000000,3.34299,3.37117,3.29343,3.30746,554590.99376334,0
+CAG.US,D,19881013,000000,3.2792,3.35694,3.2792,3.34299,257873.78850006,0
+CAG.US,D,19881014,000000,3.37117,3.39953,3.37117,3.3853,818839.52020306,0
+CAG.US,D,19881017,000000,3.39953,3.39953,3.35694,3.35694,390314.90380546,0
+CAG.US,D,19881018,000000,3.34299,3.3853,3.33583,3.37117,557138.03625161,0
+CAG.US,D,19881019,000000,3.39953,3.4278,3.35694,3.37117,1061430.0349565,0
+CAG.US,D,19881020,000000,3.37117,3.4278,3.37117,3.41377,644371.1850241,0
+CAG.US,D,19881021,000000,3.4278,3.50534,3.41377,3.50534,1464479.1323863,0
+CAG.US,D,19881024,000000,3.47698,3.63962,3.47698,3.61125,1841424.1007623,0
+CAG.US,D,19881025,000000,3.58298,3.59731,3.56198,3.57621,1127651.1020177,0
+CAG.US,D,19881026,000000,3.56198,3.56198,3.50534,3.51968,961462.69255959,0
+CAG.US,D,19881027,000000,3.47698,3.49111,3.3853,3.39953,522753.98147687,0
+CAG.US,D,19881028,000000,3.39953,3.44184,3.37117,3.3853,680663.48403105,0
+CAG.US,D,19881031,000000,3.37843,3.42073,3.32857,3.42073,667294.56741858,0
+CAG.US,D,19881101,000000,3.42073,3.42073,3.364,3.4063,517023.13587825,0
+CAG.US,D,19881102,000000,3.4063,3.43486,3.33583,3.37843,1149296.8879,0
+CAG.US,D,19881103,000000,3.39246,3.4063,3.33583,3.39246,387764.8048662,0
+CAG.US,D,19881104,000000,3.364,3.364,3.32857,3.33583,658374.82462464,0
+CAG.US,D,19881107,000000,3.33583,3.33583,3.27222,3.27222,582612.53640236,0
+CAG.US,D,19881108,000000,3.3003,3.31462,3.27222,3.28587,342561.93241826,0
+CAG.US,D,19881109,000000,3.25799,3.27222,3.22972,3.27222,1526875.5604471,0
+CAG.US,D,19881110,000000,3.24376,3.28587,3.24376,3.27222,726508.21118604,0
+CAG.US,D,19881111,000000,3.24376,3.25799,3.22972,3.22972,818201.74076399,0
+CAG.US,D,19881114,000000,3.24376,3.24376,3.15198,3.1943,342561.93241826,0
+CAG.US,D,19881115,000000,3.20175,3.20175,3.15198,3.15198,218395.64874877,0
+CAG.US,D,19881116,000000,3.18035,3.18035,3.08161,3.10958,718233.37955012,0
+CAG.US,D,19881117,000000,3.09555,3.09555,2.94744,2.97531,2109486.0592155,0
+CAG.US,D,19881118,000000,2.97531,2.98944,2.94744,2.96128,1796856.9701194,0
+CAG.US,D,19881121,000000,2.96128,2.96128,2.91868,2.94744,655829.81977035,0
+CAG.US,D,19881122,000000,2.93301,2.93301,2.91152,2.91152,1587367.8195437,0
+CAG.US,D,19881123,000000,2.93301,2.94744,2.91868,2.93301,487099.46190898,0
+CAG.US,D,19881125,000000,2.91868,2.94744,2.91868,2.93301,815651.64182473,0
+CAG.US,D,19881128,000000,2.93301,2.97531,2.93301,2.97531,799096.88446793,0
+CAG.US,D,19881129,000000,2.97531,3.00368,2.97531,3.00368,979926.71296561,0
+CAG.US,D,19881130,000000,3.01772,3.04609,3.01772,3.04609,1680333.8515488,0
+CAG.US,D,19881201,000000,3.04609,3.04609,3.03204,3.03204,780628.78879393,0
+CAG.US,D,19881202,000000,3.04609,3.04609,3.03204,3.04609,715682.26179387,0
+CAG.US,D,19881205,000000,3.03204,3.05285,3.01772,3.03204,389043.42019532,0
+CAG.US,D,19881206,000000,3.04609,3.05285,3.03204,3.05285,550133.66940885,0
+CAG.US,D,19881207,000000,3.05285,3.06708,3.03204,3.04609,750063.26011762,0
+CAG.US,D,19881208,000000,3.05285,3.05285,3.03204,3.04609,397317.23301423,0
+CAG.US,D,19881209,000000,3.04609,3.04609,3.01772,3.04609,255329.80246277,0
+CAG.US,D,19881212,000000,3.01772,3.03204,3.01772,3.01772,240683.28933819,0
+CAG.US,D,19881213,000000,3.03204,3.05285,3.01772,3.03204,1162666.8233295,0
+CAG.US,D,19881214,000000,3.01772,3.01772,3.00368,3.01772,304988.9804482,0
+CAG.US,D,19881215,000000,3.00368,3.01772,3.00368,3.00368,525944.91630619,0
+CAG.US,D,19881216,000000,3.01772,3.03204,2.98944,3.03204,1331404.3129098,0
+CAG.US,D,19881219,000000,3.01772,3.05285,3.01772,3.04609,505564.50113199,0
+CAG.US,D,19881220,000000,3.05285,3.09555,3.04609,3.08161,910523.88042805,0
+CAG.US,D,19881221,000000,3.09555,3.09555,3.06708,3.08161,1219338.5186936,0
+CAG.US,D,19881222,000000,3.08161,3.10958,3.06708,3.09555,1997422.3026333,0
+CAG.US,D,19881223,000000,3.10958,3.12382,3.09555,3.12382,403689.9333199,0
+CAG.US,D,19881227,000000,3.12382,3.12382,3.09555,3.09555,419607.93005463,0
+CAG.US,D,19881228,000000,3.10958,3.12382,3.09555,3.10958,585157.54125664,0
+CAG.US,D,19881229,000000,3.10958,3.13785,3.10958,3.13785,456533.93323267,0
+CAG.US,D,19881230,000000,3.13785,3.13785,3.10958,3.12382,504924.68405894,0
+CAG.US,D,19890103,000000,3.12382,3.16593,3.12382,3.15198,557138.03625161,0
+CAG.US,D,19890104,000000,3.13785,3.1943,3.13785,3.1943,1240985.323393,0
+CAG.US,D,19890105,000000,3.20175,3.21569,3.1943,3.20175,1112365.790637,0
+CAG.US,D,19890106,000000,3.1943,3.27222,3.1943,3.20175,1720447.7331051,0
+CAG.US,D,19890109,000000,3.22972,3.28587,3.21569,3.22972,1467664.9731306,0
+CAG.US,D,19890110,000000,3.24376,3.24376,3.15198,3.16593,617630.29534818,0
+CAG.US,D,19890111,000000,3.18035,3.24376,3.16593,3.24376,784452.40897733,0
+CAG.US,D,19890112,000000,3.27222,3.27222,3.22972,3.25799,1324396.8896161,0
+CAG.US,D,19890113,000000,3.24376,3.24376,3.20175,3.24376,1146752.9018627,0
+CAG.US,D,19890116,000000,3.27222,3.27222,3.22972,3.22972,412597.4503099,0
+CAG.US,D,19890117,000000,3.22972,3.24376,3.21569,3.21569,978654.21053846,0
+CAG.US,D,19890118,000000,3.20175,3.25799,3.20175,3.25799,1365149.5694285,0
+CAG.US,D,19890119,000000,3.25799,3.42073,3.25799,3.31462,1284287.0833277,0
+CAG.US,D,19890120,000000,3.33583,3.48414,3.33583,3.44861,1948391.734734,0
+CAG.US,D,19890123,000000,3.44861,3.44861,3.35006,3.35006,489007.7061412,0
+CAG.US,D,19890124,000000,3.364,3.4063,3.35006,3.37843,672391.70884612,0
+CAG.US,D,19890125,000000,3.364,3.37843,3.25799,3.31462,689582.208008,0
+CAG.US,D,19890126,000000,3.3003,3.364,3.3003,3.33583,636094.31575419,0
+CAG.US,D,19890127,000000,3.37843,3.4063,3.35006,3.39246,697218.24138785,0
+CAG.US,D,19890130,000000,3.41377,3.45587,3.3853,3.4278,649461.19473267,0
+CAG.US,D,19890131,000000,3.41377,3.49827,3.3853,3.47,1358146.2214027,0
+CAG.US,D,19890201,000000,3.45587,3.49827,3.41377,3.41377,650741.84769577,0
+CAG.US,D,19890202,000000,3.41377,3.4278,3.37117,3.39953,801008.18515113,0
+CAG.US,D,19890203,000000,3.41377,3.41377,3.3853,3.39953,390950.64561054,0
+CAG.US,D,19890206,000000,3.39953,3.39953,3.33583,3.33583,1384252.3880906,0
+CAG.US,D,19890207,000000,3.33583,3.37117,3.33583,3.37117,955094.0675219,0
+CAG.US,D,19890208,000000,3.37117,3.37117,3.35694,3.37117,407505.40296734,0
+CAG.US,D,19890209,000000,3.34299,3.35694,3.33583,3.33583,263608.70936667,0
+CAG.US,D,19890210,000000,3.3216,3.35694,3.29343,3.29343,423428.49378705,0
+CAG.US,D,19890213,000000,3.26506,3.3216,3.26506,3.3216,197385.60467148,0
+CAG.US,D,19890214,000000,3.3216,3.34299,3.3216,3.33583,254696.09829169,0
+CAG.US,D,19890215,000000,3.30746,3.3853,3.30746,3.3853,372486.62520452,0
+CAG.US,D,19890216,000000,3.37117,3.37117,3.2792,3.2792,600439.7961863,0
+CAG.US,D,19890217,000000,3.2792,3.30746,3.2792,3.30746,678755.23979883,0
+CAG.US,D,19890221,000000,3.30746,3.30746,3.2792,3.2792,267427.23546509,0
+CAG.US,D,19890222,000000,3.2792,3.30746,3.23689,3.25093,729058.3101253,0
+CAG.US,D,19890223,000000,3.23689,3.2792,3.22295,3.2792,371212.08514339,0
+CAG.US,D,19890224,000000,3.25093,3.25093,3.15925,3.18035,1190687.3471515,0
+CAG.US,D,19890227,000000,3.18035,3.22295,3.15925,3.1943,294169.143958,0
+CAG.US,D,19890228,000000,3.20863,3.23689,3.20863,3.23689,506202.28057106,0
+CAG.US,D,19890301,000000,3.23689,3.25093,3.18035,3.1943,531669.64900284,0
+CAG.US,D,19890302,000000,3.20863,3.29343,3.1943,3.25093,352109.26648132,0
+CAG.US,D,19890303,000000,3.25093,3.30746,3.25093,3.26506,381405.34918147,0
+CAG.US,D,19890306,000000,3.26506,3.39953,3.25093,3.3853,415147.54924916,0
+CAG.US,D,19890307,000000,3.39953,3.44184,3.3853,3.3853,1356871.6813416,0
+CAG.US,D,19890308,000000,3.39953,3.4278,3.34299,3.4278,4136204.4445489,0
+CAG.US,D,19890309,000000,3.4278,3.47,3.41377,3.47,787638.24972167,0
+CAG.US,D,19890310,000000,3.48414,3.49827,3.45587,3.48414,808010.5143599,0
+CAG.US,D,19890313,000000,3.49827,3.51968,3.49827,3.49827,839208.7283903,0
+CAG.US,D,19890314,000000,3.48414,3.51968,3.45587,3.47,334278.95024638,0
+CAG.US,D,19890315,000000,3.45587,3.48414,3.39953,3.48414,1552349.0417809,0
+CAG.US,D,19890316,000000,3.49827,3.50534,3.45587,3.48414,1104088.9213671,0
+CAG.US,D,19890317,000000,3.2792,3.37117,3.2792,3.34299,1098992.7987566,0
+CAG.US,D,19890320,000000,3.3216,3.33583,3.29343,3.3216,1164579.1428297,0
+CAG.US,D,19890321,000000,3.33583,3.45587,3.33583,3.3853,329190.9781718,0
+CAG.US,D,19890322,000000,3.3853,3.4278,3.37117,3.4278,548224.40635964,0
+CAG.US,D,19890323,000000,3.41377,3.44184,3.34299,3.37117,294805.90458007,0
+CAG.US,D,19890327,000000,3.35694,3.45587,3.34299,3.44184,514474.05575599,0
+CAG.US,D,19890328,000000,3.45587,3.48414,3.45587,3.48414,605529.80589487,0
+CAG.US,D,19890329,000000,3.45587,3.48414,3.44184,3.47,602346.00278453,0
+CAG.US,D,19890330,000000,3.47,3.50534,3.45587,3.48414,781270.64350098,0
+CAG.US,D,19890331,000000,3.49827,3.53381,3.49827,3.51968,586430.04368379,0
+CAG.US,D,19890403,000000,3.51968,3.53381,3.47,3.49827,550133.66940885,0
+CAG.US,D,19890404,000000,3.47,3.48414,3.45587,3.48414,952540.91213166,0
+CAG.US,D,19890405,000000,3.48414,3.53381,3.47,3.50534,370575.32452132,0
+CAG.US,D,19890406,000000,3.48414,3.50534,3.47,3.47,304361.38917909,0
+CAG.US,D,19890407,000000,3.45587,3.45587,3.4278,3.45587,652644.99784301,0
+CAG.US,D,19890410,000000,3.47,3.48414,3.44184,3.47,633551.3485339,0
+CAG.US,D,19890411,000000,3.48414,3.50534,3.47,3.47,331740.05829407,0
+CAG.US,D,19890412,000000,3.47,3.53381,3.47,3.51968,892059.86002204,0
+CAG.US,D,19890413,000000,3.49827,3.51968,3.49827,3.51968,375036.72414379,0
+CAG.US,D,19890414,000000,3.51968,3.54765,3.50534,3.54765,837939.28241414,0
+CAG.US,D,19890417,000000,3.54765,3.60467,3.54765,3.56198,776812.3003295,0
+CAG.US,D,19890418,000000,3.57621,3.63274,3.57621,3.61871,688941.37211795,0
+CAG.US,D,19890419,000000,3.63274,3.66798,3.63274,3.64668,725873.48819796,0
+CAG.US,D,19890420,000000,3.61871,3.64668,3.57621,3.61871,666657.80679652,0
+CAG.US,D,19890421,000000,3.61871,3.66071,3.61871,3.61871,432342.12367902,0
+CAG.US,D,19890424,000000,3.61871,3.64668,3.61871,3.63274,268706.8696112,0
+CAG.US,D,19890425,000000,3.66071,3.66798,3.63274,3.66071,464812.84013657,0
+CAG.US,D,19890426,000000,3.66798,3.68231,3.66071,3.66071,951271.4661555,0
+CAG.US,D,19890427,000000,3.66071,3.73855,3.66071,3.72452,1222520.28417,0
+CAG.US,D,19890428,000000,3.73855,3.75269,3.72452,3.73855,606805.364773,0
+CAG.US,D,19890501,000000,3.73148,3.75995,3.73148,3.75995,290349.59904258,0
+CAG.US,D,19890502,000000,3.75995,3.75995,3.73148,3.75995,882509.469508,0
+CAG.US,D,19890503,000000,3.75995,3.81619,3.75995,3.81619,1057605.3959561,0
+CAG.US,D,19890504,000000,3.80206,3.83071,3.77389,3.78793,389676.1055494,0
+CAG.US,D,19890505,000000,3.83071,3.86585,3.74571,3.75995,1278556.2377291,0
+CAG.US,D,19890508,000000,3.74571,3.74571,3.71735,3.73148,368030.31966703,0
+CAG.US,D,19890509,000000,3.73148,3.75995,3.71735,3.71735,377578.67254709,0
+CAG.US,D,19890510,000000,3.74571,3.75995,3.71735,3.71735,327915.41929367,0
+CAG.US,D,19890511,000000,3.71735,3.74571,3.71735,3.71735,319001.7894017,0
+CAG.US,D,19890512,000000,3.81619,3.83071,3.78793,3.78793,869772.21943262,0
+CAG.US,D,19890515,000000,3.80206,3.80206,3.75995,3.78793,401778.6326367,0
+CAG.US,D,19890516,000000,3.75995,3.78793,3.74571,3.74571,234951.42492257,0
+CAG.US,D,19890517,000000,3.74571,3.75995,3.70321,3.75995,938540.3289821,0
+CAG.US,D,19890518,000000,3.75995,3.80206,3.75995,3.78793,1055065.4851868,0
+CAG.US,D,19890519,000000,3.80206,3.89402,3.78793,3.88028,1230803.2663419,0
+CAG.US,D,19890522,000000,3.70321,3.70321,3.62548,3.66798,4424637.6488233,0
+CAG.US,D,19890523,000000,3.65404,3.73148,3.65404,3.67466,4849337.6262205,0
+CAG.US,D,19890524,000000,3.67466,3.71735,3.67466,3.70321,545678.38268836,0
+CAG.US,D,19890525,000000,3.68898,3.73148,3.68898,3.71735,1016856.7914116,0
+CAG.US,D,19890526,000000,3.70321,3.74571,3.70321,3.73148,1398899.9200322,0
+CAG.US,D,19890530,000000,3.74571,3.74571,3.67466,3.68898,1514779.1462618,0
+CAG.US,D,19890531,000000,3.67466,3.67466,3.65404,3.65404,1776476.5549453,0
+CAG.US,D,19890601,000000,3.66798,3.68898,3.65404,3.67466,641186.36309676,0
+CAG.US,D,19890602,000000,3.67466,3.68898,3.65404,3.66798,1258815.6396279,0
+CAG.US,D,19890605,000000,3.65404,3.67466,3.65404,3.66798,554590.99376334,0
+CAG.US,D,19890606,000000,3.66798,3.68898,3.65404,3.68898,756439.01687427,0
+CAG.US,D,19890607,000000,3.68898,3.70321,3.66798,3.66798,883781.97193514,0
+CAG.US,D,19890608,000000,3.67466,3.67466,3.65404,3.65404,560322.85817895,0
+CAG.US,D,19890609,000000,3.66798,3.68898,3.65404,3.68898,2665356.6871249,0
+CAG.US,D,19890612,000000,3.70321,3.70321,3.67466,3.70321,1461935.146349,0
+CAG.US,D,19890613,000000,3.66798,3.67466,3.65404,3.65404,2066826.1539878,0
+CAG.US,D,19890614,000000,3.65404,3.66798,3.62548,3.62548,1032779.8822313,0
+CAG.US,D,19890615,000000,3.61125,3.61125,3.5126,3.52674,1264546.4852266,0
+CAG.US,D,19890616,000000,3.5126,3.5549,3.49827,3.5126,1489949.5572691,0
+CAG.US,D,19890619,000000,3.5126,3.5549,3.46284,3.54057,853222.5561608,0
+CAG.US,D,19890620,000000,3.65404,3.68898,3.62548,3.67466,5061370.7628336,0
+CAG.US,D,19890621,000000,3.68898,3.70321,3.67466,3.68898,1653591.9430559,0
+CAG.US,D,19890622,000000,3.68898,3.71735,3.68898,3.70321,1538978.0875344,0
+CAG.US,D,19890623,000000,3.9648,3.9648,3.88028,3.95057,8713014.6374258,0
+CAG.US,D,19890626,000000,3.95057,4.0072,3.93643,3.97912,3923531.4908628,0
+CAG.US,D,19890627,000000,3.97912,4.02143,3.97912,4.0072,2149600.9595888,0
+CAG.US,D,19890628,000000,4.02143,4.02143,3.95057,3.97912,1037234.1501348,0
+CAG.US,D,19890629,000000,3.9648,3.9648,3.86585,3.88028,784452.40897733,0
+CAG.US,D,19890630,000000,3.88028,3.88028,3.86585,3.88028,565416.94315551,0
+CAG.US,D,19890703,000000,3.90817,3.90817,3.88028,3.89402,256605.3613409,0
+CAG.US,D,19890705,000000,3.89402,3.93643,3.86585,3.9223,720141.62378234,0
+CAG.US,D,19890706,000000,3.9223,4.05686,3.9223,4.03566,1088174.9999004,0
+CAG.US,D,19890707,000000,4.08494,4.11321,4.05686,4.07099,985660.61501521,0
+CAG.US,D,19890710,000000,4.07099,4.12704,4.05686,4.12704,1017497.6273017,0
+CAG.US,D,19890711,000000,4.11321,4.14118,4.04283,4.05686,1020679.392778,0
+CAG.US,D,19890712,000000,4.03566,4.07099,4.03566,4.05686,616990.47827512,0
+CAG.US,D,19890713,000000,4.05686,4.07099,4.02143,4.07099,597889.69724704,0
+CAG.US,D,19890714,000000,4.04283,4.07099,4.0072,4.02143,963372.9744258,0
+CAG.US,D,19890717,000000,4.03566,4.04283,4.02143,4.04283,669205.86810179,0
+CAG.US,D,19890718,000000,4.03566,4.04283,4.02143,4.03566,890146.52170484,0
+CAG.US,D,19890719,000000,4.02143,4.07099,4.0072,4.07099,1637032.0916141,0
+CAG.US,D,19890720,000000,4.04283,4.08494,4.03566,4.03566,1024494.8624255,0
+CAG.US,D,19890721,000000,4.0072,4.05686,4.0072,4.04283,853222.5561608,0
+CAG.US,D,19890724,000000,4.03566,4.04283,4.0072,4.0072,888876.05691169,0
+CAG.US,D,19890725,000000,4.0072,4.04283,4.0072,4.04283,958276.85181525,0
+CAG.US,D,19890726,000000,4.05686,4.12704,4.03566,4.11321,1238438.2809047,0
+CAG.US,D,19890727,000000,4.11321,4.11321,4.07099,4.09887,1809591.1637438,0
+CAG.US,D,19890728,000000,4.11321,4.16954,4.11321,4.14118,1254360.3529074,0
+CAG.US,D,19890731,000000,4.19084,4.2618,4.177,4.24757,1598194.7877528,0
+CAG.US,D,19890801,000000,4.2618,4.28291,4.23335,4.26858,2714381.1421223,0
+CAG.US,D,19890802,000000,4.2618,4.28291,4.24757,4.24757,1985322.831997,0
+CAG.US,D,19890803,000000,4.2618,4.2618,4.2192,4.2192,1325672.4484942,0
+CAG.US,D,19890804,000000,4.19084,4.23335,4.14844,4.14844,1239076.0603438,0
+CAG.US,D,19890807,000000,4.14844,4.20498,4.14844,4.19084,1746548.805708,0
+CAG.US,D,19890808,000000,4.20498,4.20498,4.1347,4.177,931535.96213934,0
+CAG.US,D,19890809,000000,4.14844,4.19084,4.092,4.12056,2453319.4752439,0
+CAG.US,D,19890810,000000,4.10613,4.10613,4.0495,4.10613,1830599.1701871,0
+CAG.US,D,19890811,000000,4.12056,4.1347,4.06383,4.07806,975470.40742812,0
+CAG.US,D,19890814,000000,4.0495,4.07806,4.01416,4.01416,440613.89886395,0
+CAG.US,D,19890815,000000,4.01416,4.0495,4.00003,4.04283,592793.5746365,0
+CAG.US,D,19890816,000000,4.06383,4.07806,4.04283,4.0495,734151.37628486,0
+CAG.US,D,19890817,000000,4.0495,4.20498,4.0495,4.10613,858947.28885745,0
+CAG.US,D,19890818,000000,4.092,4.12056,4.07806,4.10613,664108.72667425,0
+CAG.US,D,19890821,000000,4.07806,4.092,3.98589,3.98589,812469.87634837,0
+CAG.US,D,19890822,000000,3.98589,4.00003,3.88706,3.94369,719505.88197727,0
+CAG.US,D,19890823,000000,3.94369,3.98589,3.92936,3.98589,499193.83846032,0
+CAG.US,D,19890824,000000,3.98589,4.02839,3.95773,4.01416,548860.14816471,0
+CAG.US,D,19890825,000000,4.01416,4.092,4.01416,4.0495,545041.62206629,0
+CAG.US,D,19890828,000000,4.02839,4.12056,4.01416,4.12056,495378.36881288,0
+CAG.US,D,19890829,000000,4.12056,4.1347,4.092,4.092,1582912.5328232,0
+CAG.US,D,19890830,000000,4.10613,4.12056,4.06383,4.10613,1365785.3112336,0
+CAG.US,D,19890831,000000,4.12056,4.177,4.092,4.177,958913.61243732,0
+CAG.US,D,19890901,000000,4.177,4.2192,4.16297,4.2192,649461.19473267,0
+CAG.US,D,19890905,000000,4.2192,4.26858,4.20498,4.26858,1235898.3701354,0
+CAG.US,D,19890906,000000,4.24757,4.2618,4.20498,4.2618,1505868.5728208,0
+CAG.US,D,19890907,000000,4.23335,4.2618,4.20498,4.2192,896516.16555953,0
+CAG.US,D,19890908,000000,4.2192,4.2618,4.20498,4.2618,718233.37955012,0
+CAG.US,D,19890911,000000,4.2618,4.2618,4.2192,4.23335,790823.07164901,0
+CAG.US,D,19890912,000000,4.23335,4.2618,4.2192,4.24757,751345.95071471,0
+CAG.US,D,19890913,000000,4.24757,4.29714,4.2192,4.23335,4912376.9278054,0
+CAG.US,D,19890914,000000,4.23335,4.24757,4.14844,4.16297,1214246.4713511,0
+CAG.US,D,19890915,000000,4.14844,4.19084,4.1347,4.177,1723626.4421305,0
+CAG.US,D,19890918,000000,4.16297,4.23335,4.16297,4.2192,616352.69883606,0
+CAG.US,D,19890919,000000,4.2192,4.26858,4.2192,4.24757,1043594.6246366,0
+CAG.US,D,19890920,000000,4.26858,4.29714,4.2192,4.24757,994574.24490719,0
+CAG.US,D,19890921,000000,4.24757,4.24757,4.2192,4.2192,820742.6703503,0
+CAG.US,D,19890922,000000,4.2618,4.2618,4.2192,4.2192,726508.21118604,0
+CAG.US,D,19890925,000000,4.2192,4.23335,4.16297,4.177,336193.30738057,0
+CAG.US,D,19890926,000000,4.177,4.20498,4.16297,4.16297,573058.07062034,0
+CAG.US,D,19890927,000000,4.14844,4.16297,4.10613,4.12056,205665.53039237,0
+CAG.US,D,19890928,000000,4.10613,4.26858,4.10613,4.26858,496649.85242303,0
+CAG.US,D,19890929,000000,4.26858,4.39589,4.26858,4.33915,1628756.2411612,0
+CAG.US,D,19891002,000000,4.35329,4.38184,4.33915,4.35329,1342866.0041071,0
+CAG.US,D,19891003,000000,4.38184,4.40992,4.32521,4.33915,1410996.3342175,0
+CAG.US,D,19891004,000000,4.35329,4.36752,4.33915,4.35329,1967495.572213,0
+CAG.US,D,19891005,000000,4.35329,4.36752,4.31108,4.32521,480731.85568829,0
+CAG.US,D,19891006,000000,4.29714,4.32521,4.29714,4.32521,984384.03732009,0
+CAG.US,D,19891009,000000,4.29714,4.32521,4.29714,4.31108,741790.4661157,0
+CAG.US,D,19891010,000000,4.31108,4.32521,4.2618,4.28291,787638.24972167,0
+CAG.US,D,19891011,000000,4.28291,4.28291,4.24757,4.2618,553316.4537022,0
+CAG.US,D,19891012,000000,4.2618,4.2618,4.23335,4.24757,508113.58125426,0
+CAG.US,D,19891013,000000,4.24757,4.24757,3.50534,3.50534,1236533.0931235,0
+CAG.US,D,19891016,000000,3.54765,4.06383,3.54765,4.04283,3782814.5251045,0
+CAG.US,D,19891017,000000,4.04283,4.07806,3.94369,4.07806,2560926.9262886,0
+CAG.US,D,19891018,000000,4.16297,4.16297,4.092,4.12056,2074467.2814527,0
+CAG.US,D,19891019,000000,4.1347,4.177,4.10613,4.14844,923898.90994249,0
+CAG.US,D,19891020,000000,4.10613,4.14844,4.10613,4.1347,885690.21616736,0
+CAG.US,D,19891023,000000,4.12056,4.14844,4.12056,4.14844,1128926.6608958,0
+CAG.US,D,19891024,000000,4.1347,4.16297,4.092,4.14844,1885357.5272341,0
+CAG.US,D,19891025,000000,4.1347,4.20498,4.12056,4.19084,1018131.3314728,0
+CAG.US,D,19891026,000000,4.19084,4.32521,4.177,4.28291,1697525.3695277,0
+CAG.US,D,19891027,000000,4.2618,4.31108,4.2192,4.2618,2376276.5340585,0
+CAG.US,D,19891030,000000,4.2618,4.30401,4.2618,4.28998,534219.7479421,0
+CAG.US,D,19891031,000000,4.31825,4.46646,4.30401,4.40992,1387437.2100179,0
+CAG.US,D,19891101,000000,4.43857,4.59356,4.42444,4.55126,1169036.4671842,0
+CAG.US,D,19891102,000000,4.53722,4.56539,4.52339,4.52339,535492.25036924,0
+CAG.US,D,19891103,000000,4.50896,4.53722,4.48049,4.53722,312637.239632,0
+CAG.US,D,19891106,000000,4.50896,4.53722,4.45252,4.45252,652012.31248893,0
+CAG.US,D,19891107,000000,4.45252,4.45252,4.36065,4.42444,730962.47908953,0
+CAG.US,D,19891108,000000,4.43857,4.50896,4.42444,4.48049,1476576.5653886,0
+CAG.US,D,19891109,000000,4.48049,4.49472,4.42444,4.43857,586430.04368379,0
+CAG.US,D,19891110,000000,4.40992,4.46646,4.40992,4.45252,476907.2166879,0
+CAG.US,D,19891113,000000,4.45252,4.53722,4.42444,4.53722,774264.23902423,0
+CAG.US,D,19891114,000000,4.50896,4.53722,4.43857,4.43857,543767.08200516,0
+CAG.US,D,19891115,000000,4.40992,4.43857,4.36752,4.43857,303080.73621598,0
+CAG.US,D,19891116,000000,4.45252,4.48049,4.42444,4.46646,396683.52884315,0
+CAG.US,D,19891117,000000,4.46646,4.49472,4.45252,4.48049,369935.50744827,0
+CAG.US,D,19891120,000000,4.48049,4.50896,4.36065,4.39589,736058.60170008,0
+CAG.US,D,19891121,000000,4.39589,4.39589,4.28998,4.33208,559686.09755688,0
+CAG.US,D,19891122,000000,4.30401,4.33208,4.23335,4.27603,526577.60166028,0
+CAG.US,D,19891124,000000,4.27603,4.28998,4.2618,4.2618,204386.91506325,0
+CAG.US,D,19891127,000000,4.2618,4.31825,4.2618,4.31825,1049332.6019541,0
+CAG.US,D,19891128,000000,4.30401,4.31825,4.27603,4.30401,1978321.5216052,0
+CAG.US,D,19891129,000000,4.30401,4.31825,4.27603,4.30401,260424.90625632,0
+CAG.US,D,19891130,000000,4.28998,4.36065,4.28998,4.34651,565416.94315551,0
+CAG.US,D,19891201,000000,4.34651,4.50896,4.33208,4.49472,1524332.5932268,0
+CAG.US,D,19891204,000000,4.53722,4.57943,4.45252,4.51612,761952.85445289,0
+CAG.US,D,19891205,000000,4.55843,4.76327,4.47381,4.55843,1084137.4281479,0
+CAG.US,D,19891206,000000,4.57943,4.60112,4.49472,4.49472,335770.49832752,0
+CAG.US,D,19891207,000000,4.49472,4.57943,4.49472,4.51612,421516.17428685,0
+CAG.US,D,19891208,000000,4.55843,4.67857,4.55843,4.61476,1430521.9619326,0
+CAG.US,D,19891211,000000,4.57943,4.61476,4.49472,4.57943,396471.61490813,0
+CAG.US,D,19891212,000000,4.53722,4.61476,4.51612,4.55843,837510.36045912,0
+CAG.US,D,19891213,000000,4.61476,4.63606,4.53722,4.60112,1599893.155684,0
+CAG.US,D,19891214,000000,4.65746,4.92601,4.63606,4.92601,1863072.9430957,0
+CAG.US,D,19891215,000000,4.98942,4.98942,4.60112,4.70006,1957735.305398,0
+CAG.US,D,19891218,000000,4.72126,4.72126,4.36752,4.45252,1175407.1298559,0
+CAG.US,D,19891219,000000,4.51612,4.53722,4.35329,4.38901,1539609.7540715,0
+CAG.US,D,19891220,000000,4.40992,4.45252,4.33208,4.35329,1450470.3987008,0
+CAG.US,D,19891221,000000,4.36752,4.43092,4.36752,4.40992,2032442.0992131,0
+CAG.US,D,19891222,000000,4.45252,4.45252,4.38901,4.38901,393928.64768783,0
+CAG.US,D,19891226,000000,4.40992,4.51612,4.40992,4.47381,308175.84000953,0
+CAG.US,D,19891227,000000,4.49472,4.63606,4.47381,4.60112,819684.11949217,0
+CAG.US,D,19891228,000000,4.63606,4.74216,4.63606,4.70006,1647006.3099982,0
+CAG.US,D,19891229,000000,4.72126,4.72126,4.65746,4.70006,271246.78038051,0
+CAG.US,D,19900102,000000,4.72126,4.76327,4.70006,4.74216,867650.02363139,0
+CAG.US,D,19900103,000000,4.78466,4.80557,4.65746,4.76327,598097.53591408,0
+CAG.US,D,19900104,000000,4.74216,4.74216,4.53722,4.61476,683419.38400337,0
+CAG.US,D,19900105,000000,4.61476,4.63606,4.45252,4.55843,677906.56524174,0
+CAG.US,D,19900108,000000,4.51612,4.57943,4.51612,4.57943,310721.86368081,0
+CAG.US,D,19900109,000000,4.53722,4.61476,4.53722,4.53722,1411846.0275916,0
+CAG.US,D,19900110,000000,4.55843,4.63606,4.53722,4.61476,1075224.817073,0
+CAG.US,D,19900111,000000,4.67857,4.74216,4.65746,4.67857,450379.259764,0
+CAG.US,D,19900112,000000,4.65746,4.65746,4.53722,4.57943,549709.8415388,0
+CAG.US,D,19900115,000000,4.53722,4.57943,4.45252,4.49472,501741.89976559,0
+CAG.US,D,19900116,000000,4.43092,4.45252,4.40992,4.45252,1233560.1851312,0
+CAG.US,D,19900117,000000,4.45252,4.47381,4.36752,4.38901,672811.46144819,0
+CAG.US,D,19900118,000000,4.36752,4.43092,4.31108,4.40992,441040.78318498,0
+CAG.US,D,19900119,000000,4.38901,4.40992,4.31108,4.33208,903732.44633731,0
+CAG.US,D,19900122,000000,4.33208,4.38901,4.31108,4.31108,373973.07920068,0
+CAG.US,D,19900123,000000,4.33208,4.36752,4.26858,4.28998,406658.76604424,0
+CAG.US,D,19900124,000000,4.26858,4.26858,4.18397,4.20498,632486.6847738,0
+CAG.US,D,19900125,000000,4.20498,4.20498,4.04283,4.04283,1247138.9780447,0
+CAG.US,D,19900126,000000,4.06383,4.12056,3.97912,4.10613,840485.30608542,0
+CAG.US,D,19900129,000000,4.04283,4.08494,3.98589,4.02143,574330.57304748,0
+CAG.US,D,19900130,000000,4.02143,4.04283,3.88028,3.9648,581123.02595521,0
+CAG.US,D,19900131,000000,3.98589,4.04283,3.98589,4.02143,495801.17786593,0
+CAG.US,D,19900201,000000,4.04283,4.06383,4.00003,4.02143,374399.96352172,0
+CAG.US,D,19900202,000000,3.98589,4.08494,3.9223,3.9648,691490.45224022,0
+CAG.US,D,19900205,000000,3.98589,4.02143,3.85908,3.88028,569660.31594097,0
+CAG.US,D,19900206,000000,3.90119,3.9223,3.79519,3.81619,672391.70884612,0
+CAG.US,D,19900207,000000,3.79519,3.98589,3.77389,3.94369,1600318.0023711,0
+CAG.US,D,19900208,000000,3.98589,3.98589,3.90119,3.94369,826053.76334685,0
+CAG.US,D,19900209,000000,3.9648,4.12704,3.94369,4.10613,515327.82439806,0
+CAG.US,D,19900212,000000,4.08494,4.12704,4.06383,4.08494,351894.29609531,0
+CAG.US,D,19900213,000000,4.10613,4.12704,4.00003,4.08494,352745.00828639,0
+CAG.US,D,19900214,000000,4.08494,4.10613,4.00003,4.04283,478393.67068406,0
+CAG.US,D,19900215,000000,4.12704,4.21254,4.10613,4.21254,1704742.6691224,0
+CAG.US,D,19900216,000000,4.23335,4.33208,4.23335,4.29714,798039.35242679,0
+CAG.US,D,19900220,000000,4.25474,4.27603,4.14844,4.23335,515327.82439806,0
+CAG.US,D,19900221,000000,4.19084,4.21254,4.14844,4.21254,511505.22303165,0
+CAG.US,D,19900222,000000,4.23335,4.25474,4.14844,4.16954,584517.72418359,0
+CAG.US,D,19900223,000000,4.14844,4.21254,4.14844,4.14844,376945.987193,0
+CAG.US,D,19900226,000000,4.14844,4.23335,4.12704,4.19084,1225493.1921623,0
+CAG.US,D,19900227,000000,4.19084,4.31108,4.19084,4.27603,888453.24785864,0
+CAG.US,D,19900228,000000,4.23335,4.37488,4.23335,4.37488,1427973.9006273,0
+CAG.US,D,19900301,000000,4.37488,4.41708,4.31108,4.31108,1124039.3957693,0
+CAG.US,D,19900302,000000,4.33208,4.35329,4.27603,4.29714,1297233.1908871,0
+CAG.US,D,19900305,000000,4.31108,4.41708,4.21254,4.23335,710589.19563431,0
+CAG.US,D,19900306,000000,4.27603,4.29714,4.23335,4.29714,954244.37414782,0
+CAG.US,D,19900307,000000,4.29714,4.31108,4.23335,4.25474,1618144.243338,0
+CAG.US,D,19900308,000000,4.23335,4.29714,4.21254,4.29714,780628.78879393,0
+CAG.US,D,19900309,000000,4.29714,4.31108,4.23335,4.27603,939809.77495825,0
+CAG.US,D,19900312,000000,4.25474,4.29714,4.23335,4.27603,843031.32975671,0
+CAG.US,D,19900313,000000,4.25474,4.29714,4.23335,4.29714,789549.55040487,0
+CAG.US,D,19900314,000000,4.29714,4.29714,4.27603,4.29714,820111.0038132,0
+CAG.US,D,19900315,000000,4.29714,4.29714,4.27603,4.29714,320915.1277189,0
+CAG.US,D,19900316,000000,4.29714,4.31108,4.29714,4.31108,1220822.9350558,0
+CAG.US,D,19900319,000000,4.29714,4.50198,4.29714,4.50198,921984.5528083,0
+CAG.US,D,19900320,000000,4.48049,4.60799,4.45968,4.56539,775535.72263437,0
+CAG.US,D,19900321,000000,4.56539,4.60799,4.50198,4.52339,460142.58303006,0
+CAG.US,D,19900322,000000,4.56539,4.60799,4.43857,4.50198,649461.19473267,0
+CAG.US,D,19900323,000000,4.54429,4.58698,4.50198,4.58698,591311.19590832,0
+CAG.US,D,19900326,000000,4.64343,4.68583,4.58698,4.64343,728414.41778426,0
+CAG.US,D,19900327,000000,4.66452,4.77023,4.6291,4.77023,380340.68542137,0
+CAG.US,D,19900328,000000,4.72803,4.77023,4.66452,4.70693,413025.35344793,0
+CAG.US,D,19900329,000000,4.66452,4.70693,4.58698,4.6291,416843.87954636,0
+CAG.US,D,19900330,000000,4.58698,4.68583,4.56539,4.66452,676209.21612755,0
+CAG.US,D,19900402,000000,4.64343,4.66452,4.58698,4.64343,533153.04654801,0
+CAG.US,D,19900403,000000,4.6291,4.72803,4.6291,4.72803,721626.04014451,0
+CAG.US,D,19900404,000000,4.72803,4.72803,4.60799,4.64343,858312.56586937,0
+CAG.US,D,19900405,000000,4.64343,4.68583,4.6291,4.64343,540792.13637885,0
+CAG.US,D,19900406,000000,4.68583,4.79164,4.64343,4.77023,509809.91155145,0
+CAG.US,D,19900409,000000,4.81274,4.89774,4.79164,4.85543,387551.87211418,0
+CAG.US,D,19900410,000000,4.89774,4.89774,4.81274,4.85543,597251.91780798,0
+CAG.US,D,19900411,000000,4.85543,4.87634,4.81274,4.83404,241536.03916326,0
+CAG.US,D,19900412,000000,4.79164,4.85543,4.79164,4.83404,191446.92040581,0
+CAG.US,D,19900416,000000,4.83404,4.89774,4.79164,4.79164,558622.45261378,0
+CAG.US,D,19900417,000000,4.77023,4.79164,4.72803,4.79164,228372.92358385,0
+CAG.US,D,19900418,000000,4.81274,4.85543,4.74934,4.81274,629513.77678148,0
+CAG.US,D,19900419,000000,4.77023,4.79164,4.66452,4.68583,1496313.0882218,0
+CAG.US,D,19900420,000000,4.64343,4.70693,4.54429,4.64343,759405.81196462,0
+CAG.US,D,19900423,000000,4.64343,4.66452,4.56539,4.64343,565416.94315551,0
+CAG.US,D,19900424,000000,4.64343,4.68583,4.60799,4.6291,389252.27767935,0
+CAG.US,D,19900425,000000,4.66452,4.68583,4.6291,4.68583,465662.53351065,0
+CAG.US,D,19900426,000000,4.70693,4.81274,4.58698,4.72803,962313.40475068,0
+CAG.US,D,19900427,000000,4.72803,4.72803,4.58698,4.58698,484339.48666869,0
+CAG.US,D,19900430,000000,4.58698,4.6716,4.52339,4.65029,316667.67966545,0
+CAG.US,D,19900501,000000,4.6926,4.7562,4.6716,4.6926,815014.88120266,0
+CAG.US,D,19900502,000000,4.7139,4.799,4.7139,4.7562,474571.06931765,0
+CAG.US,D,19900503,000000,4.799,4.8413,4.7776,4.8413,365057.41167472,0
+CAG.US,D,19900504,000000,4.88361,4.89774,4.799,4.88361,337039.94430368,0
+CAG.US,D,19900507,000000,4.8625,4.91884,4.8413,4.88361,209696.98924281,0
+CAG.US,D,19900508,000000,4.94004,4.98264,4.91884,4.98264,790397.20614497,0
+CAG.US,D,19900509,000000,4.98264,4.98264,4.799,4.89774,526367.72535924,0
+CAG.US,D,19900510,000000,4.88361,4.96105,4.8413,4.8625,530604.98524274,0
+CAG.US,D,19900511,000000,4.89774,4.96105,4.8199,4.96105,764498.87812417,0
+CAG.US,D,19900514,000000,4.91884,5.06735,4.91884,4.94004,933871.09069259,0
+CAG.US,D,19900515,000000,4.89774,4.96105,4.88361,4.89774,792940.17336526,0
+CAG.US,D,19900516,000000,4.88361,4.98264,4.8625,4.98264,576449.71239772,0
+CAG.US,D,19900517,000000,4.98264,5.02494,4.91884,4.98264,538677.07229658,0
+CAG.US,D,19900518,000000,4.94004,5.00375,4.91884,5.00375,604893.04527281,0
+CAG.US,D,19900521,000000,4.98264,5.13095,4.96105,5.08825,949153.34562225,0
+CAG.US,D,19900522,000000,5.19456,5.23666,5.15206,5.23666,1132957.1009292,0
+CAG.US,D,19900523,000000,5.19456,5.30075,5.15206,5.25835,825626.87902581,0
+CAG.US,D,19900524,000000,5.23666,5.32186,5.23666,5.32186,691912.24247627,0
+CAG.US,D,19900525,000000,5.27926,5.32186,5.08825,5.13095,1163941.3633906,0
+CAG.US,D,19900529,000000,5.10965,5.21565,5.10965,5.17306,871469.56854681,0
+CAG.US,D,19900530,000000,5.19456,5.21565,5.15206,5.17306,935990.23004284,0
+CAG.US,D,19900531,000000,5.15206,5.21565,5.15206,5.21565,1047634.234023,0
+CAG.US,D,19900601,000000,5.21565,5.23666,5.17306,5.19456,882935.33501204,0
+CAG.US,D,19900604,000000,5.21565,5.37829,5.19456,5.37829,1295955.594375,0
+CAG.US,D,19900605,000000,5.33579,5.3566,5.21565,5.25835,995002.14804522,0
+CAG.US,D,19900606,000000,5.25835,5.30075,5.19456,5.21565,619321.53156039,0
+CAG.US,D,19900607,000000,5.25835,5.33579,5.17306,5.33579,581545.83500827,0
+CAG.US,D,19900608,000000,5.42099,5.56891,5.42099,5.54791,2724783.2636444,0
+CAG.US,D,19900611,000000,5.5268,5.75275,5.46301,5.69592,2042624.1562642,0
+CAG.US,D,19900612,000000,5.71741,5.83745,5.69592,5.81636,1609654.4413161,0
+CAG.US,D,19900613,000000,5.83745,5.83745,5.79515,5.81636,1201721.1352107,0
+CAG.US,D,19900614,000000,5.83745,5.85895,5.61151,5.65391,1146542.0067447,0
+CAG.US,D,19900615,000000,5.54791,5.65391,5.54791,5.61151,1439862.4761456,0
+CAG.US,D,19900618,000000,5.56891,5.61151,5.4419,5.5057,1382549.9448914,0
+CAG.US,D,19900619,000000,5.5057,5.61151,5.5057,5.59001,705918.9385278,0
+CAG.US,D,19900620,000000,5.61151,5.63251,5.5057,5.5268,792940.17336526,0
+CAG.US,D,19900621,000000,5.54791,5.65391,5.5268,5.65391,506411.1380551,0
+CAG.US,D,19900622,000000,5.65391,5.71741,5.61151,5.61151,694036.4759115,0
+CAG.US,D,19900625,000000,5.59001,5.61151,5.5057,5.5268,522966.91422889,0
+CAG.US,D,19900626,000000,5.5268,5.59001,5.46301,5.46301,796342.00331261,0
+CAG.US,D,19900627,000000,5.4419,5.54791,5.4419,5.54791,616352.69883606,0
+CAG.US,D,19900628,000000,5.56891,5.83745,5.56891,5.83745,1272186.5938744,0
+CAG.US,D,19900629,000000,5.87986,5.90116,5.83745,5.90116,683847.2871414,0
+CAG.US,D,19900702,000000,5.85895,5.87986,5.73881,5.79515,574752.36328354,0
+CAG.US,D,19900703,000000,5.79515,5.81636,5.75275,5.79515,505138.63562795,0
+CAG.US,D,19900705,000000,5.83745,5.83745,5.67521,5.75275,621024.99357655,0
+CAG.US,D,19900706,000000,5.67521,5.77434,5.67521,5.75275,651589.50343587,0
+CAG.US,D,19900709,000000,5.77434,5.92246,5.75275,5.92246,269122.54694529,0
+CAG.US,D,19900710,000000,5.85895,5.87986,5.77434,5.77434,413454.27540296,0
+CAG.US,D,19900711,000000,5.81636,5.83745,5.75275,5.83745,781904.34767206,0
+CAG.US,D,19900712,000000,5.83745,5.83745,5.79515,5.81636,967403.41445925,0
+CAG.US,D,19900713,000000,5.77434,5.83745,5.77434,5.79515,837510.36045912,0
+CAG.US,D,19900716,000000,5.81636,5.83745,5.79515,5.83745,587915.47886295,0
+CAG.US,D,19900717,000000,5.83745,5.85895,5.77434,5.83745,426607.20281242,0
+CAG.US,D,19900718,000000,5.79515,5.81636,5.63251,5.69592,871895.43405085,0
+CAG.US,D,19900719,000000,5.65391,5.69592,5.54791,5.69592,682149.93802721,0
+CAG.US,D,19900720,000000,5.71741,5.87986,5.69592,5.73881,1547679.8034914,0
+CAG.US,D,19900723,000000,5.67521,5.69592,5.5057,5.67521,977591.58441235,0
+CAG.US,D,19900724,000000,5.63251,5.73881,5.61151,5.73881,665595.18067041,0
+CAG.US,D,19900725,000000,5.71741,5.75275,5.69592,5.75275,356568.62846979,0
+CAG.US,D,19900726,000000,5.73881,5.73881,5.67521,5.73881,242383.69490336,0
+CAG.US,D,19900727,000000,5.77434,5.77434,5.63251,5.67521,353172.91142442,0
+CAG.US,D,19900730,000000,5.61151,5.71741,5.61151,5.71741,266151.67658696,0
+CAG.US,D,19900731,000000,5.71741,5.78092,5.63251,5.78092,709320.76847515,0
+CAG.US,D,19900801,000000,5.76011,5.78092,5.69592,5.76011,538677.07229658,0
+CAG.US,D,19900802,000000,5.67521,5.67521,5.56891,5.65391,865102.98114311,0
+CAG.US,D,19900803,000000,5.65391,5.65391,5.47007,5.56891,620175.30020246,0
+CAG.US,D,19900806,000000,5.49117,5.49117,5.32186,5.42757,887180.7454315,0
+CAG.US,D,19900807,000000,5.47007,5.53367,5.38507,5.53367,721626.04014451,0
+CAG.US,D,19900808,000000,5.49117,5.63251,5.49117,5.49117,1607109.4364618,0
+CAG.US,D,19900809,000000,5.49117,5.67521,5.44897,5.65391,919859.30055608,0
+CAG.US,D,19900810,000000,5.61151,5.69592,5.54791,5.61151,726719.10630407,0
+CAG.US,D,19900813,000000,5.56891,5.56891,5.51267,5.53367,424908.83488123,0
+CAG.US,D,19900814,000000,5.54791,5.78092,5.53367,5.76011,995849.80378531,0
+CAG.US,D,19900815,000000,5.78092,5.90823,5.76011,5.82362,1458114.5826166,0
+CAG.US,D,19900816,000000,5.78092,5.78092,5.59001,5.59001,1069282.0575393,0
+CAG.US,D,19900817,000000,5.61151,5.61151,5.23666,5.49117,1652109.5643277,0
+CAG.US,D,19900820,000000,5.47007,5.59001,5.47007,5.51267,764923.72481122,0
+CAG.US,D,19900821,000000,5.36416,5.42757,5.27926,5.34306,1225067.3266583,0
+CAG.US,D,19900822,000000,5.36416,5.40696,5.17306,5.23666,862137.20486977,0
+CAG.US,D,19900823,000000,4.98264,5.08825,4.94701,5.02494,2328735.4766063,0
+CAG.US,D,19900824,000000,5.06735,5.08825,4.96811,5.00375,1687336.1807575,0
+CAG.US,D,19900827,000000,5.06735,5.34306,5.06735,5.25835,1460237.7972348,0
+CAG.US,D,19900828,000000,5.27926,5.38507,5.25835,5.36416,1002216.391189,0
+CAG.US,D,19900829,000000,5.40696,5.54791,5.38507,5.53367,875289.11346223,0
+CAG.US,D,19900830,000000,5.54791,5.54791,5.34306,5.40696,740729.87762358,0
+CAG.US,D,19900831,000000,5.38507,5.54791,5.25835,5.54791,1016220.0307896,0
+CAG.US,D,19900904,000000,5.54791,5.56891,5.49117,5.56891,871045.74067676,0
+CAG.US,D,19900905,000000,5.56891,5.65391,5.53367,5.63251,485614.02672982,0
+CAG.US,D,19900906,000000,5.61151,5.61151,5.53367,5.59001,422787.657897,0
+CAG.US,D,19900907,000000,5.56891,5.76011,5.54791,5.67521,654134.50829016,0
+CAG.US,D,19900910,000000,5.71741,5.82362,5.69592,5.76011,545890.29662338,0
+CAG.US,D,19900911,000000,5.78092,5.84472,5.73881,5.82362,333647.28370929,0
+CAG.US,D,19900912,000000,5.82362,5.82362,5.71741,5.78092,423215.56103503,0
+CAG.US,D,19900913,000000,5.76011,5.78092,5.71741,5.71741,412597.4503099,0
+CAG.US,D,19900914,000000,5.73881,5.73881,5.53367,5.61151,708468.01865007,0
+CAG.US,D,19900917,000000,5.61151,5.63251,5.54791,5.59001,547587.64573757,0
+CAG.US,D,19900918,000000,5.53367,5.59001,5.44897,5.56891,663048.13818213,0
+CAG.US,D,19900919,000000,5.59001,5.61151,5.53367,5.56891,683847.2871414,0
+CAG.US,D,19900920,000000,5.54791,5.54791,5.47007,5.49117,529334.52044959,0
+CAG.US,D,19900921,000000,5.54791,5.54791,5.44897,5.53367,1099844.5297646,0
+CAG.US,D,19900924,000000,5.53367,5.53367,5.25835,5.27926,769170.15404767,0
+CAG.US,D,19900925,000000,5.27926,5.34306,5.27926,5.34306,638856.32862848,0
+CAG.US,D,19900926,000000,5.32186,5.36416,5.32186,5.36416,728414.41778426,0
+CAG.US,D,19900927,000000,5.36416,5.40696,5.27926,5.34306,559898.01149191,0
+CAG.US,D,19900928,000000,5.30075,5.56891,5.25835,5.56891,752615.39669087,0
+CAG.US,D,19901001,000000,5.53367,5.86592,5.51267,5.86592,881233.91062987,0
+CAG.US,D,19901002,000000,5.90823,6.09914,5.90823,5.97182,1573148.1907401,0
+CAG.US,D,19901003,000000,5.99323,6.07803,5.99323,6.01442,965709.12179605,0
+CAG.US,D,19901004,000000,5.99323,6.03533,5.97182,5.99323,580696.14163418,0
+CAG.US,D,19901005,000000,5.97182,5.97182,5.84472,5.86592,1217005.4277744,0
+CAG.US,D,19901008,000000,5.90823,5.90823,5.82362,5.82362,1094747.3883371,0
+CAG.US,D,19901009,000000,5.78092,5.78092,5.54791,5.59001,1329917.8589137,0
+CAG.US,D,19901010,000000,5.61151,5.76011,5.56891,5.69592,677056.87186765,0
+CAG.US,D,19901011,000000,5.69592,5.69592,5.47007,5.51267,811619.16415729,0
+CAG.US,D,19901012,000000,5.53367,5.73881,5.49117,5.69592,708468.01865007,0
+CAG.US,D,19901015,000000,5.69592,5.71741,5.56891,5.69592,906280.50764258,0
+CAG.US,D,19901016,000000,5.67521,5.78092,5.63251,5.63251,439768.28075784,0
+CAG.US,D,19901017,000000,5.63251,5.65391,5.51267,5.54791,871045.74067676,0
+CAG.US,D,19901018,000000,5.56891,5.71741,5.56891,5.67521,1110031.6809008,0
+CAG.US,D,19901019,000000,5.69592,5.78092,5.67521,5.73881,1661022.1754027,0
+CAG.US,D,19901022,000000,5.73881,6.09914,5.73881,6.07803,1428822.5751844,0
+CAG.US,D,19901023,000000,6.03533,6.03533,5.95093,5.97182,785303.12116842,0
+CAG.US,D,19901024,000000,5.97182,5.97182,5.86592,5.92952,728414.41778426,0
+CAG.US,D,19901025,000000,5.92952,5.92952,5.78092,5.78092,569660.31594097,0
+CAG.US,D,19901026,000000,5.76011,5.76011,5.54791,5.54791,366329.91410186,0
+CAG.US,D,19901029,000000,5.53367,5.54791,5.49117,5.53367,1523062.1284337,0
+CAG.US,D,19901030,000000,5.53367,5.53367,5.30075,5.44897,1059521.7907242,0
+CAG.US,D,19901031,000000,5.49117,5.54791,5.49117,5.53367,826053.76334685,0
+CAG.US,D,19901101,000000,5.53367,5.63251,5.53367,5.61151,699979.23544514,0
+CAG.US,D,19901102,000000,5.59001,5.63251,5.51267,5.59001,1337560.0051955,0
+CAG.US,D,19901105,000000,5.60454,5.66098,5.58315,5.60454,1098148.1994675,0
+CAG.US,D,19901106,000000,5.60454,5.72458,5.58315,5.66098,676209.21612755,0
+CAG.US,D,19901107,000000,5.66098,5.70348,5.64654,5.64654,581123.02595521,0
+CAG.US,D,19901108,000000,5.64654,5.72458,5.62574,5.72458,1495042.6234286,0
+CAG.US,D,19901109,000000,5.76668,5.97909,5.74569,5.97909,594277.99099866,0
+CAG.US,D,19901112,000000,6.0637,6.1698,6.0637,6.1275,1242899.6805272,0
+CAG.US,D,19901113,000000,6.0851,6.1063,6,6.0211,850673.47603853,0
+CAG.US,D,19901114,000000,5.85178,5.8939,5.64654,5.8939,2323214.5073087,0
+CAG.US,D,19901115,000000,5.85178,5.87319,5.72458,5.74569,1085414.0058431,0
+CAG.US,D,19901116,000000,5.76668,5.83059,5.68228,5.70348,696578.4243148,0
+CAG.US,D,19901119,000000,5.72458,5.74569,5.56224,5.64654,1560413.9971157,0
+CAG.US,D,19901120,000000,5.62574,5.64654,5.58315,5.60454,597679.82094601,0
+CAG.US,D,19901121,000000,5.60454,5.68228,5.60454,5.66098,4051301.3302447,0
+CAG.US,D,19901123,000000,5.66098,5.72458,5.66098,5.66098,615084.2716769,0
+CAG.US,D,19901126,000000,5.62574,5.68228,5.58315,5.68228,973350.24926088,0
+CAG.US,D,19901127,000000,5.68228,5.78819,5.62574,5.76668,898638.36136076,0
+CAG.US,D,19901128,000000,5.78819,5.8939,5.76668,5.87319,1280676.3958963,0
+CAG.US,D,19901129,000000,5.87319,5.87319,5.76668,5.83059,725873.48819796,0
+CAG.US,D,19901130,000000,5.83059,5.91569,5.80909,5.87319,1115123.7282433,0
+CAG.US,D,19901203,000000,6.0211,6.0851,5.97909,6.0637,2447593.7237302,0
+CAG.US,D,19901204,000000,6.0211,6.1698,6,6.1488,1957313.5151619,0
+CAG.US,D,19901205,000000,6.1275,6.23331,6.0851,6.23331,1007306.4008976,0
+CAG.US,D,19901206,000000,6.3821,6.40321,6.27561,6.29672,1945000.0929566,0
+CAG.US,D,19901207,000000,6.29672,6.3821,6.23331,6.3398,1118099.6926866,0
+CAG.US,D,19901210,000000,6.27561,6.31801,6.191,6.23331,1466602.3470045,0
+CAG.US,D,19901211,000000,6.23331,6.3398,6.1488,6.3398,1580366.5091519,0
+CAG.US,D,19901212,000000,6.27561,6.40321,6.27561,6.36051,1183469.0287397,0
+CAG.US,D,19901213,000000,6.31801,6.3821,6.23331,6.27561,1178795.7151823,0
+CAG.US,D,19901214,000000,6.2123,6.2123,6.1488,6.1488,1452168.766632,0
+CAG.US,D,19901217,000000,6.1488,6.40321,6.1488,6.40321,811619.16415729,0
+CAG.US,D,19901218,000000,6.3398,6.42392,6.31801,6.40321,1360056.5032689,0
+CAG.US,D,19901219,000000,6.40321,6.44531,6.36051,6.3821,953397.73722471,0
+CAG.US,D,19901220,000000,6.3398,6.3821,6.29672,6.31801,1616445.8754068,0
+CAG.US,D,19901221,000000,6.36051,6.36051,6.1488,6.191,2253176.9517831,0
+CAG.US,D,19901224,000000,6.1698,6.191,6.1488,6.1698,392225.18567167,0
+CAG.US,D,19901226,000000,6.1698,6.27561,6.1698,6.2123,528485.84589249,0
+CAG.US,D,19901227,000000,6.2123,6.23331,6.1488,6.2123,390527.83655748,0
+CAG.US,D,19901228,000000,6.191,6.2123,6.1698,6.2123,896516.16555953,0
+CAG.US,D,19901231,000000,6.23331,6.23331,6.191,6.23331,441040.78318498,0
+CAG.US,D,19910102,000000,6.23331,6.25451,6.0851,6.1063,1099419.6830776,0
+CAG.US,D,19910103,000000,6.04269,6.0637,5.95769,6,1484857.5099265,0
+CAG.US,D,19910104,000000,5.97909,6,5.95769,5.97909,868923.54487553,0
+CAG.US,D,19910107,000000,5.93678,5.95769,5.87319,5.93678,1405901.2304239,0
+CAG.US,D,19910108,000000,5.8939,5.8939,5.72458,5.80909,1403778.0158057,0
+CAG.US,D,19910109,000000,5.80909,5.87319,5.64654,5.68228,2454806.948057,0
+CAG.US,D,19910110,000000,5.68228,5.83059,5.68228,5.83059,766200.30250634,0
+CAG.US,D,19910111,000000,5.85178,5.87319,5.78819,5.85178,1124039.3957693,0
+CAG.US,D,19910114,000000,5.80909,5.80909,5.72458,5.78819,354025.66124949,0
+CAG.US,D,19910115,000000,5.80909,5.80909,5.70348,5.72458,613385.90374571,0
+CAG.US,D,19910116,000000,5.72458,5.95769,5.72458,5.87319,736484.46720412,0
+CAG.US,D,19910117,000000,6.0637,6.0851,5.93678,6.04269,2341895.5357348,0
+CAG.US,D,19910118,000000,6.0211,6.0851,5.91569,6.0637,1905947.8187093,0
+CAG.US,D,19910121,000000,6.0211,6.0637,6,6.04269,1507774.779419,0
+CAG.US,D,19910122,000000,6.04269,6.1063,6.0211,6.1063,846005.25656602,0
+CAG.US,D,19910123,000000,6.1488,6.29672,6.1275,6.25451,987780.77318245,0
+CAG.US,D,19910124,000000,6.2123,6.3821,6.2123,6.3821,1066736.033868,0
+CAG.US,D,19910125,000000,6.40321,6.42392,6.36051,6.3821,2296899.4831369,0
+CAG.US,D,19910128,000000,6.36787,6.36787,6.26168,6.28317,970804.22558959,0
+CAG.US,D,19910129,000000,6.32537,6.43138,6.30418,6.38918,747943.10195038,0
+CAG.US,D,19910130,000000,6.38918,6.51618,6.38918,6.51618,713987.96913066,0
+CAG.US,D,19910131,000000,6.47349,6.57949,6.47349,6.57949,712286.5447485,0
+CAG.US,D,19910201,000000,6.53748,6.57949,6.47349,6.57949,849826.83911543,0
+CAG.US,D,19910204,000000,6.57949,6.707,6.55849,6.60119,1275160.5206837,0
+CAG.US,D,19910205,000000,6.622,6.6644,6.51618,6.60119,1429672.2685585,0
+CAG.US,D,19910206,000000,6.60119,6.7279,6.57949,6.6854,1745065.4081628,0
+CAG.US,D,19910207,000000,6.7279,6.8768,6.6854,6.7279,1633003.6892146,0
+CAG.US,D,19910208,000000,6.6854,6.8768,6.622,6.85521,1200873.4794706,0
+CAG.US,D,19910211,000000,6.85521,6.98271,6.8341,6.91862,1758647.2575273,0
+CAG.US,D,19910212,000000,6.89791,6.98271,6.81281,6.8341,1039146.469635,0
+CAG.US,D,19910213,000000,6.7918,6.89791,6.7279,6.8768,1630456.6467264,0
+CAG.US,D,19910214,000000,6.89791,7.04631,6.89791,6.94031,1006885.6294785,0
+CAG.US,D,19910215,000000,6.89791,7.10981,6.89791,7.06741,1049332.6019541,0
+CAG.US,D,19910219,000000,7.02481,7.10981,6.98271,7.02481,1136775.6270277,0
+CAG.US,D,19910220,000000,7.02481,7.06741,6.98271,7.06741,744974.26922604,0
+CAG.US,D,19910221,000000,7.06741,7.19452,7.04631,7.17342,965709.12179605,0
+CAG.US,D,19910222,000000,7.15212,7.25793,7.13102,7.15212,1018767.0732778,0
+CAG.US,D,19910225,000000,7.19452,7.23672,7.17342,7.19452,759405.81196462,0
+CAG.US,D,19910226,000000,7.19452,7.21572,7.15212,7.17342,570082.10617703,0
+CAG.US,D,19910227,000000,7.15212,7.23672,7.10981,7.13102,737335.1793952,0
+CAG.US,D,19910228,000000,7.13102,7.13102,7.02481,7.08842,923679.8642885,0
+CAG.US,D,19910301,000000,7.06741,7.25793,7.04631,7.17342,1674177.1404461,0
+CAG.US,D,19910304,000000,7.19452,7.30043,7.19452,7.25793,1179226.6747713,0
+CAG.US,D,19910305,000000,7.30043,7.44874,7.30043,7.44874,910523.88042805,0
+CAG.US,D,19910306,000000,7.44874,7.44874,7.34303,7.38543,1003912.7214862,0
+CAG.US,D,19910307,000000,7.38543,7.40662,7.23672,7.27952,555650.56343846,0
+CAG.US,D,19910308,000000,7.27952,7.34303,7.04631,7.04631,1083715.6379119,0
+CAG.US,D,19910311,000000,7.00381,7.04631,6.94031,7.00381,1077773.8971952,0
+CAG.US,D,19910312,000000,6.98271,7.02481,6.91862,6.91862,2107579.8526173,0
+CAG.US,D,19910313,000000,6.94031,6.96131,6.89791,6.94031,624423.76707291,0
+CAG.US,D,19910314,000000,6.98271,7.00381,6.7279,6.85521,1388073.97064,0
+CAG.US,D,19910315,000000,6.94031,6.98271,6.8768,6.96131,1814680.1546354,0
+CAG.US,D,19910318,000000,6.94031,7.02481,6.91862,6.98271,594701.81886871,0
+CAG.US,D,19910319,000000,7.00381,7.10981,6.96131,7.04631,874015.59221809,0
+CAG.US,D,19910320,000000,7.00381,7.27952,7.00381,7.27952,2031601.575192,0
+CAG.US,D,19910321,000000,7.30043,7.34303,7.21572,7.23672,572634.24275029,0
+CAG.US,D,19910322,000000,7.27952,7.30043,7.23672,7.27952,567114.29226969,0
+CAG.US,D,19910325,000000,7.32202,7.42793,7.30043,7.40662,818839.52020306,0
+CAG.US,D,19910326,000000,7.40662,7.53384,7.36394,7.53384,1323547.196242,0
+CAG.US,D,19910327,000000,7.53384,7.66085,7.53384,7.63925,1307422.3796572,0
+CAG.US,D,19910328,000000,7.63925,7.67567,7.59793,7.61854,741153.70549363,0
+CAG.US,D,19910401,000000,7.57653,7.63925,7.53384,7.55513,595553.54987679,0
+CAG.US,D,19910402,000000,7.53384,7.67567,7.51263,7.66085,666023.08380844,0
+CAG.US,D,19910403,000000,7.63925,7.67567,7.57653,7.61854,670689.26564696,0
+CAG.US,D,19910404,000000,7.61854,7.66085,7.55513,7.59793,643098.68259695,0
+CAG.US,D,19910405,000000,7.53384,7.53384,7.34303,7.42793,747520.29289732,0
+CAG.US,D,19910408,000000,7.38543,7.42793,7.17342,7.30043,1023864.2147054,0
+CAG.US,D,19910409,000000,7.27952,7.34303,7.19452,7.19452,766200.30250634,0
+CAG.US,D,19910410,000000,7.23672,7.40662,7.21572,7.40662,666443.8552275,0
+CAG.US,D,19910411,000000,7.44874,7.53384,7.44874,7.51263,687667.85087381,0
+CAG.US,D,19910412,000000,7.51263,7.55513,7.44874,7.49192,428736.53033262,0
+CAG.US,D,19910415,000000,7.46984,7.61854,7.42793,7.61854,750063.26011762,0
+CAG.US,D,19910416,000000,7.66085,7.84518,7.63925,7.8228,1052723.2249145,0
+CAG.US,D,19910417,000000,7.86589,8.24799,7.86589,8.18322,1886421.1721772,0
+CAG.US,D,19910418,000000,8.12119,8.12119,7.95049,8.01312,723745.17949475,0
+CAG.US,D,19910419,000000,8.01312,8.01312,7.84518,7.86589,537827.37892249,0
+CAG.US,D,19910422,000000,7.84518,7.84518,7.53384,7.63925,1403352.1503017,0
+CAG.US,D,19910423,000000,7.63925,7.69686,7.46984,7.49192,964436.6193689,0
+CAG.US,D,19910424,000000,7.46984,7.46984,7.38543,7.42793,786148.73927452,0
+CAG.US,D,19910425,000000,7.40662,7.42793,7.30043,7.38543,1090081.2064986,0
+CAG.US,D,19910426,000000,7.38543,7.42793,7.34303,7.42793,846846.79940414,0
+CAG.US,D,19910429,000000,7.4135,7.541,7.4135,7.4135,1092631.3054378,0
+CAG.US,D,19910430,000000,7.39259,7.43499,7.34989,7.4135,883781.97193514,0
+CAG.US,D,19910501,000000,7.4558,7.49801,7.4135,7.43499,727570.83731215,0
+CAG.US,D,19910502,000000,7.541,7.6045,7.49801,7.49801,1321428.0568917,0
+CAG.US,D,19910503,000000,7.52039,7.541,7.47799,7.541,531884.61938885,0
+CAG.US,D,19910506,000000,7.49801,7.49801,7.4135,7.4558,444016.74762829,0
+CAG.US,D,19910507,000000,7.4135,7.4558,7.34989,7.37139,671114.112334,0
+CAG.US,D,19910508,000000,7.37139,7.52039,7.34989,7.47799,868923.54487553,0
+CAG.US,D,19910509,000000,7.49801,7.6045,7.47799,7.6045,557349.95018664,0
+CAG.US,D,19910510,000000,7.6045,7.6045,7.4558,7.4558,456748.90361868,0
+CAG.US,D,19910513,000000,7.47799,7.47799,7.3288,7.39259,689368.25643898,0
+CAG.US,D,19910514,000000,7.39259,7.39259,7.24399,7.26519,550133.66940885,0
+CAG.US,D,19910515,000000,7.26519,7.39259,7.22289,7.26519,772562.81464206,0
+CAG.US,D,19910516,000000,7.3288,7.49801,7.30759,7.49801,921984.5528083,0
+CAG.US,D,19910517,000000,7.49801,7.6045,7.37139,7.541,792097.61171014,0
+CAG.US,D,19910520,000000,7.58379,7.62483,7.5621,7.62483,340439.73661703,0
+CAG.US,D,19910521,000000,7.6903,7.79669,7.6903,7.75341,1035324.8870856,0
+CAG.US,D,19910522,000000,7.75341,7.85922,7.75341,7.79669,871895.43405085,0
+CAG.US,D,19910523,000000,7.79669,7.83733,7.62483,7.6686,1051027.9134343,0
+CAG.US,D,19910524,000000,7.6903,7.75341,7.6686,7.73054,440613.89886395,0
+CAG.US,D,19910528,000000,7.73054,7.75341,7.6903,7.75341,1284500.0160797,0
+CAG.US,D,19910529,000000,7.70953,7.7745,7.70953,7.7745,477977.99334997,0
+CAG.US,D,19910530,000000,7.75341,7.79669,7.73054,7.7745,663893.75628824,0
+CAG.US,D,19910531,000000,7.7745,7.81544,7.6903,7.7745,1050177.2012433,0
+CAG.US,D,19910603,000000,7.7745,7.7745,7.6045,7.62483,551405.153019,0
+CAG.US,D,19910604,000000,7.6045,7.64662,7.6045,7.64662,702094.29952741,0
+CAG.US,D,19910605,000000,7.64662,7.70953,7.62483,7.6903,703374.95249051,0
+CAG.US,D,19910606,000000,7.6686,7.6903,7.5621,7.5621,359965.36433216,0
+CAG.US,D,19910607,000000,7.541,7.541,7.43499,7.49801,376945.987193,0
+CAG.US,D,19910610,000000,7.47799,7.52039,7.34989,7.4135,676634.0628146,0
+CAG.US,D,19910611,000000,7.4558,7.64662,7.43499,7.62483,606167.58533394,0
+CAG.US,D,19910612,000000,7.6045,7.62483,7.5621,7.6045,754737.5924921,0
+CAG.US,D,19910613,000000,7.6045,7.6686,7.58379,7.64662,696160.70934672,0
+CAG.US,D,19910614,000000,7.64662,7.79669,7.64662,7.73054,1134223.4904544,0
+CAG.US,D,19910617,000000,7.7745,7.88012,7.7745,7.79669,749644.52633255,0
+CAG.US,D,19910618,000000,7.7745,7.7745,7.49801,7.49801,1424581.240033,0
+CAG.US,D,19910619,000000,7.47799,7.47799,7.18049,7.28658,2180169.5447161,0
+CAG.US,D,19910620,000000,7.24399,7.26519,7.09549,7.13779,3277885.7657776,0
+CAG.US,D,19910621,000000,7.18049,7.30759,7.18049,7.26519,2752373.8466944,0
+CAG.US,D,19910624,000000,7.22289,7.22289,7.09549,7.13779,786999.45146561,0
+CAG.US,D,19910625,000000,7.13779,7.15908,7.07418,7.11688,993727.60798408,0
+CAG.US,D,19910626,000000,7.07418,7.11688,7.03228,7.07418,966986.71830817,0
+CAG.US,D,19910627,000000,7.11688,7.15908,7.09549,7.13779,695309.99715564,0
+CAG.US,D,19910628,000000,7.09549,7.11688,7.01087,7.09549,607865.95326512,0
+CAG.US,D,19910701,000000,7.09549,7.18049,7.09549,7.15908,915194.13753456,0
+CAG.US,D,19910702,000000,7.15908,7.28658,7.13779,7.26519,860860.62717464,0
+CAG.US,D,19910703,000000,7.20188,7.20188,7.13779,7.15908,651589.50343587,0
+CAG.US,D,19910705,000000,7.13779,7.22289,7.13779,7.15908,171490.33310167,0
+CAG.US,D,19910708,000000,7.11688,7.15908,7.09549,7.13779,885051.4179113,0
+CAG.US,D,19910709,000000,7.13779,7.15908,7.07418,7.07418,1283219.3631166,0
+CAG.US,D,19910710,000000,7.09549,7.13779,6.94688,6.94688,1579514.7781438,0
+CAG.US,D,19910711,000000,6.98928,7.01087,6.88347,6.94688,1720447.7331051,0
+CAG.US,D,19910712,000000,7.01087,7.24399,6.98928,7.22289,1106635.9638554,0
+CAG.US,D,19910715,000000,7.20188,7.3288,7.20188,7.3288,854490.98331996,0
+CAG.US,D,19910716,000000,7.34989,7.37139,7.22289,7.24399,468636.46031997,0
+CAG.US,D,19910717,000000,7.28658,7.30759,7.22289,7.26519,662622.27267809,0
+CAG.US,D,19910718,000000,7.22289,7.3288,7.18049,7.3288,1002216.391189,0
+CAG.US,D,19910719,000000,7.30759,7.4135,7.30759,7.39259,1133808.8319373,0
+CAG.US,D,19910722,000000,7.39259,7.43499,7.34989,7.39259,467360.90144184,0
+CAG.US,D,19910723,000000,7.37139,7.39259,7.28658,7.30759,465662.53351065,0
+CAG.US,D,19910724,000000,7.30759,7.30759,7.26519,7.28658,888876.05691169,0
+CAG.US,D,19910725,000000,7.30759,7.3288,7.24399,7.28658,652012.31248893,0
+CAG.US,D,19910726,000000,7.26519,7.3288,7.26519,7.3288,511930.06971869,0
+CAG.US,D,19910729,000000,7.3288,7.37139,7.30759,7.37139,387979.77525221,0
+CAG.US,D,19910730,000000,7.34989,7.4558,7.3288,7.4558,842185.7116506,0
+CAG.US,D,19910731,000000,7.4558,7.64662,7.43499,7.64662,1193232.3520058,0
+CAG.US,D,19910801,000000,7.62483,7.6686,7.541,7.6045,659654.45877075,0
+CAG.US,D,19910802,000000,7.64662,7.64662,7.541,7.6045,567967.04209477,0
+CAG.US,D,19910805,000000,7.61158,7.61158,7.50557,7.50557,768321.47949058,0
+CAG.US,D,19910806,000000,7.50557,7.75979,7.50557,7.75979,1567206.4500235,0
+CAG.US,D,19910807,000000,7.67567,7.71611,7.63229,7.71611,1585885.4408155,0
+CAG.US,D,19910808,000000,7.67567,7.69686,7.59087,7.61158,803127.32450138,0
+CAG.US,D,19910809,000000,7.56946,7.56946,7.46277,7.50557,1200873.4794706,0
+CAG.US,D,19910812,000000,7.48476,7.48476,7.42086,7.48476,517023.13587825,0
+CAG.US,D,19910813,000000,7.48476,7.69686,7.46277,7.63229,1151208.1885832,0
+CAG.US,D,19910814,000000,7.71611,7.8228,7.69686,7.80307,1181771.6796256,0
+CAG.US,D,19910815,000000,7.8228,7.97278,7.80307,7.95049,929200.83358609,0
+CAG.US,D,19910816,000000,7.97278,7.97278,7.73898,7.88758,931326.0858383,0
+CAG.US,D,19910819,000000,7.63229,7.63229,7.39927,7.48476,1743367.0402317,0
+CAG.US,D,19910820,000000,7.48476,7.61158,7.48476,7.59087,1347741.0434296,0
+CAG.US,D,19910821,000000,7.65398,7.9079,7.65398,7.9079,1773933.587725,0
+CAG.US,D,19910822,000000,7.9079,8.27096,7.9079,8.20413,1646153.5601731,0
+CAG.US,D,19910823,000000,8.20413,8.24799,8.1417,8.20413,1328219.4909825,0
+CAG.US,D,19910826,000000,8.18322,8.20413,8.05572,8.18322,757283.61616338,0
+CAG.US,D,19910827,000000,8.1417,8.16133,8.03471,8.10048,816714.26795084,0
+CAG.US,D,19910828,000000,8.03471,8.10048,7.97278,8.01312,1111734.1240999,0
+CAG.US,D,19910829,000000,8.10048,8.1417,8.07849,8.1417,522966.91422889,0
+CAG.US,D,19910830,000000,8.1417,8.18322,8.07849,8.18322,363786.94688157,0
+CAG.US,D,19910903,000000,8.18322,8.22719,8.03471,8.03471,736058.60170008,0
+CAG.US,D,19910904,000000,8.05572,8.10048,7.92861,8.03471,377371.85269704,0
+CAG.US,D,19910905,000000,7.99359,8.03471,7.88758,7.9079,507690.77220121,0
+CAG.US,D,19910906,000000,7.95049,7.97278,7.80307,7.84518,454196.76704543,0
+CAG.US,D,19910909,000000,7.84518,7.84518,7.75979,7.75979,367182.66392694,0
+CAG.US,D,19910910,000000,7.78197,7.78197,7.69686,7.75979,700828.92881923,0
+CAG.US,D,19910911,000000,7.73898,7.75979,7.48476,7.54777,1644038.4960908,0
+CAG.US,D,19910912,000000,7.56946,7.65398,7.54777,7.63229,1090932.9375067,0
+CAG.US,D,19910913,000000,7.73898,7.73898,7.54777,7.61158,629084.85482646,0
+CAG.US,D,19910916,000000,7.63229,7.63229,7.52677,7.54777,824779.22328572,0
+CAG.US,D,19910917,000000,7.50557,7.54777,7.42086,7.50557,1842698.6408234,0
+CAG.US,D,19910918,000000,7.50557,7.61158,7.48476,7.59087,1816805.4068876,0
+CAG.US,D,19910919,000000,7.63229,7.75979,7.61158,7.73898,1340954.7034239,0
+CAG.US,D,19910920,000000,7.80307,7.86589,7.73898,7.86589,1408024.4450422,0
+CAG.US,D,19910923,000000,7.8228,7.84518,7.75979,7.80307,588338.287916,0
+CAG.US,D,19910924,000000,7.73898,7.86589,7.71611,7.86589,1161397.3773533,0
+CAG.US,D,19910925,000000,7.84518,7.88758,7.8228,7.84518,694458.26614756,0
+CAG.US,D,19910926,000000,7.84518,8.12119,7.80307,7.88758,4999183.1922568,0
+CAG.US,D,19910927,000000,7.88758,7.92861,7.88758,7.9079,2863586.8910855,0
+CAG.US,D,19910930,000000,7.92861,7.92861,7.88758,7.88758,1035324.8870856,0
+CAG.US,D,19911001,000000,7.9079,7.92861,7.88758,7.9079,1238225.3481527,0
+CAG.US,D,19911002,000000,7.9079,7.9079,7.86589,7.88758,2076589.4772539,0
+CAG.US,D,19911003,000000,7.86589,7.9079,7.86589,7.86589,763229.43214802,0
+CAG.US,D,19911004,000000,7.86589,7.88758,7.84518,7.84518,843878.9854968,0
+CAG.US,D,19911007,000000,7.86589,7.88758,7.71611,7.71611,2468391.8538725,0
+CAG.US,D,19911008,000000,7.75979,7.80307,7.33586,7.33586,2987540.242003,0
+CAG.US,D,19911009,000000,7.46277,7.56946,7.37836,7.37836,6582946.4372711,0
+CAG.US,D,19911010,000000,7.37836,7.48476,7.35696,7.48476,1712382.7777703,0
+CAG.US,D,19911011,000000,7.48476,7.48476,7.44177,7.48476,1239076.0603438,0
+CAG.US,D,19911014,000000,7.48476,7.54777,7.46277,7.54777,2406839.0062838,0
+CAG.US,D,19911015,000000,7.54777,7.65398,7.52677,7.63229,2963771.2415024,0
+CAG.US,D,19911016,000000,7.63229,7.67567,7.59087,7.65398,3613658.3017391,0
+CAG.US,D,19911017,000000,7.63229,7.67567,7.50557,7.61158,1989144.4145464,0
+CAG.US,D,19911018,000000,7.59087,7.63229,7.54777,7.56946,1336713.3682724,0
+CAG.US,D,19911021,000000,7.50557,7.52677,7.37836,7.42086,1641912.2250216,0
+CAG.US,D,19911022,000000,7.42086,7.50557,7.42086,7.44177,1164369.2665287,0
+CAG.US,D,19911023,000000,7.42086,7.46277,7.37836,7.42086,2024804.0281993,0
+CAG.US,D,19911024,000000,7.42086,7.42086,7.22995,7.25096,1520938.9138154,0
+CAG.US,D,19911025,000000,7.25096,7.29346,7.07418,7.16645,2154271.2166953,0
+CAG.US,D,19911028,000000,7.16645,7.29346,7.14515,7.29346,2304543.6670527,0
+CAG.US,D,19911029,000000,7.33586,7.37836,7.27255,7.37836,1512871.9208466,0
+CAG.US,D,19911030,000000,7.33586,7.35696,7.27255,7.31476,1018767.0732778,0
+CAG.US,D,19911031,000000,7.31476,7.31476,7.18735,7.25096,820961.71600429,0
+CAG.US,D,19911101,000000,7.27255,7.29346,7.22995,7.29346,2017161.8819174,0
+CAG.US,D,19911104,000000,7.25096,7.27255,7.12395,7.22995,2823686.9610982,0
+CAG.US,D,19911105,000000,7.29346,7.35696,7.18735,7.25096,2578758.2613405,0
+CAG.US,D,19911106,000000,7.33586,7.59087,7.29346,7.56946,2735823.1646056,0
+CAG.US,D,19911107,000000,7.56946,7.59087,7.48476,7.54777,2013764.1272381,0
+CAG.US,D,19911108,000000,7.59087,7.61158,7.48476,7.50557,925806.13535771,0
+CAG.US,D,19911111,000000,7.56946,7.61158,7.44177,7.54777,1734456.4667907,0
+CAG.US,D,19911112,000000,7.56946,7.83026,7.52677,7.83026,1615175.4106137,0
+CAG.US,D,19911113,000000,7.83026,8.08585,7.75979,8.08585,1900428.8870457,0
+CAG.US,D,19911114,000000,8.08585,8.16781,7.93528,8.04247,1561265.7281238,0
+CAG.US,D,19911115,000000,8.10715,8.10715,7.69686,7.71611,1262851.1737464,0
+CAG.US,D,19911118,000000,7.80945,7.91457,7.67567,7.85136,1661022.1754027,0
+CAG.US,D,19911119,000000,7.78197,7.83026,7.52677,7.65398,2550313.9096484,0
+CAG.US,D,19911120,000000,7.69686,7.69686,7.48476,7.61158,1609654.4413161,0
+CAG.US,D,19911121,000000,7.56946,7.61158,7.54777,7.59087,1163096.7641015,0
+CAG.US,D,19911122,000000,7.59087,7.59087,7.48476,7.50557,2454383.120187,0
+CAG.US,D,19911125,000000,7.54777,7.59087,7.39927,7.52677,812045.02966133,0
+CAG.US,D,19911126,000000,7.48476,7.52677,7.37836,7.48476,2268884.0533998,0
+CAG.US,D,19911127,000000,7.54777,7.63229,7.48476,7.61158,2923862.1421621,0
+CAG.US,D,19911129,000000,7.56946,7.73898,7.54777,7.73898,554384.17391329,0
+CAG.US,D,19911202,000000,7.73054,8.21149,7.6686,8.21149,1710111.8346877,0
+CAG.US,D,19911203,000000,8.14749,8.17556,8.0196,8.0196,1268084.8366513,0
+CAG.US,D,19911204,000000,8.14749,8.17556,7.98779,8.17556,1207523.297999,0
+CAG.US,D,19911205,000000,8.14749,8.27715,8.1148,8.17556,1169602.9294336,0
+CAG.US,D,19911206,000000,8.1148,8.17556,8.04825,8.1148,1194220.6044913,0
+CAG.US,D,19911209,000000,8.33889,8.5937,8.30904,8.50045,1873686.9785528,0
+CAG.US,D,19911210,000000,8.27715,8.33889,8.24799,8.33889,1148940.3019517,0
+CAG.US,D,19911211,000000,8.27715,8.33889,8.1148,8.33889,1447213.2407668,0
+CAG.US,D,19911212,000000,8.30904,8.50045,8.30904,8.4661,883215.50968575,0
+CAG.US,D,19911213,000000,8.4661,8.5666,8.40269,8.53097,888027.3823546,0
+CAG.US,D,19911216,000000,8.53097,8.6301,8.4661,8.53097,1090081.2064986,0
+CAG.US,D,19911217,000000,8.6301,8.6301,8.4661,8.50045,678895.83654419,0
+CAG.US,D,19911218,000000,8.53097,8.53097,8.4661,8.50045,842752.17389999,0
+CAG.US,D,19911219,000000,8.50045,8.5666,8.43704,8.50045,802563.91870297,0
+CAG.US,D,19911220,000000,8.69303,8.72679,8.43704,8.53097,2190634.832892,0
+CAG.US,D,19911223,000000,8.53097,8.7901,8.50045,8.7577,811619.16415729,0
+CAG.US,D,19911224,000000,8.7577,8.7577,8.6301,8.66456,523817.62641998,0
+CAG.US,D,19911226,000000,8.66456,8.7577,8.6301,8.72679,518443.36676972,0
+CAG.US,D,19911227,000000,8.82151,9.082,8.7577,9.04628,982540.99737557,0
+CAG.US,D,19911230,000000,9.00937,9.30098,8.98385,9.26987,1089232.5319415,0
+CAG.US,D,19911231,000000,9.11057,9.36576,8.82151,9.11057,1187994.6138329,0
+CAG.US,D,19920102,000000,9.00937,9.082,8.85684,9.082,1270914.0914473,0
+CAG.US,D,19920103,000000,9.082,9.16956,9.00937,9.16956,1288171.8325308,0
+CAG.US,D,19920106,000000,9.14599,9.14599,9.04628,9.11057,782753.02222915,0
+CAG.US,D,19920107,000000,8.94714,9.00937,8.82151,8.91838,1662008.3902541,0
+CAG.US,D,19920108,000000,8.82151,9.00937,8.7577,8.91838,1960845.7536846,0
+CAG.US,D,19920109,000000,8.94714,9.14599,8.94714,9.11057,1269216.7423331,0
+CAG.US,D,19920110,000000,9.082,9.11057,8.88206,8.98385,1439862.4761456,0
+CAG.US,D,19920113,000000,8.94714,9.00937,8.82151,8.85684,961600.23285396,0
+CAG.US,D,19920114,000000,8.7901,8.98385,8.7577,8.94714,1219975.2793157,0
+CAG.US,D,19920115,000000,8.94714,9.082,8.88206,9.00937,837650.95720447,0
+CAG.US,D,19920116,000000,8.94714,8.94714,8.66456,8.7577,1450618.1271651,0
+CAG.US,D,19920117,000000,8.82151,8.94714,8.7577,8.85684,960192.22776644,0
+CAG.US,D,19920120,000000,8.82151,8.85684,8.69303,8.85684,651164.65674883,0
+CAG.US,D,19920121,000000,8.85684,8.85684,8.53097,8.6301,720494.13446272,0
+CAG.US,D,19920122,000000,8.72679,8.7901,8.6301,8.7577,666162.66173679,0
+CAG.US,D,19920123,000000,8.66456,8.7577,8.5937,8.66456,1590124.738333,0
+CAG.US,D,19920124,000000,8.66456,8.88206,8.6301,8.85684,1110742.8151635,0
+CAG.US,D,19920127,000000,8.82798,8.91838,8.7577,8.85684,513909.63114058,0
+CAG.US,D,19920128,000000,8.7901,8.7901,8.72679,8.7901,558061.08444936,0
+CAG.US,D,19920129,000000,8.7901,8.88943,8.5666,8.6301,640693.25567102,0
+CAG.US,D,19920130,000000,8.6301,8.72679,8.50045,8.59998,1018198.5733944,0
+CAG.US,D,19920131,000000,8.59998,8.66456,8.50045,8.5666,1369110.7299063,0
+CAG.US,D,19920203,000000,8.53902,8.5666,8.17556,8.24799,1662291.6213788,0
+CAG.US,D,19920204,000000,8.24799,8.40269,8.24799,8.40269,2575785.3533482,0
+CAG.US,D,19920205,000000,8.43704,8.53902,8.30904,8.33889,2755203.1014904,0
+CAG.US,D,19920206,000000,8.33889,8.37717,8.17556,8.27715,2067249.9818579,0
+CAG.US,D,19920207,000000,8.33889,8.37717,8.1148,8.24799,1470425.9671879,0
+CAG.US,D,19920210,000000,8.21149,8.24799,7.98779,8.1148,1267518.3744019,0
+CAG.US,D,19920211,000000,8.1148,8.1148,7.98779,8.08585,1322417.3281942,0
+CAG.US,D,19920212,000000,8.08585,8.08585,7.95775,8.0196,1537210.4400475,0
+CAG.US,D,19920213,000000,8.04825,8.04825,7.92125,7.98779,1939906.00798,0
+CAG.US,D,19920214,000000,7.98779,8.14749,7.88758,8.0196,2012633.2403733,0
+CAG.US,D,19920218,000000,7.98779,8.0196,7.75979,7.85922,1678706.8008073,0
+CAG.US,D,19920219,000000,7.79669,7.88758,7.73054,7.79669,1326662.7386137,0
+CAG.US,D,19920220,000000,7.79669,7.95775,7.6686,7.75979,2497398.592546,0
+CAG.US,D,19920221,000000,7.75979,7.92125,7.73054,7.8228,1915281.2012034,0
+CAG.US,D,19920224,000000,7.75979,7.88758,7.75979,7.85922,766906.34268409,0
+CAG.US,D,19920225,000000,7.79669,7.85922,7.6686,7.73054,2369202.8876601,0
+CAG.US,D,19920226,000000,7.73054,7.85922,7.6686,7.85922,3005928.8699513,0
+CAG.US,D,19920227,000000,7.27952,7.44177,7.15212,7.21572,9045532.0530873,0
+CAG.US,D,19920228,000000,7.24399,7.34303,7.15212,7.18049,7008276.0435714,0
+CAG.US,D,19920302,000000,7.18049,7.24399,7.11688,7.21572,4055542.6653962,0
+CAG.US,D,19920303,000000,7.24399,7.30759,7.11688,7.15212,4107621.5337455,0
+CAG.US,D,19920304,000000,7.18049,7.24399,7.01775,7.05328,3492962.1087556,0
+CAG.US,D,19920305,000000,7.05328,7.11688,6.98928,7.01775,1718324.5184869,0
+CAG.US,D,19920306,000000,7.01775,7.37836,7.01775,7.27952,2234495.9233571,0
+CAG.US,D,19920309,000000,7.27952,7.30759,7.18049,7.21572,1855289.1812515,0
+CAG.US,D,19920310,000000,7.21572,7.30759,7.18049,7.21572,2346848.005149,0
+CAG.US,D,19920311,000000,7.15212,7.21572,7.08842,7.21572,1128570.0749474,0
+CAG.US,D,19920312,000000,7.18049,7.21572,7.15212,7.15212,897928.24591503,0
+CAG.US,D,19920313,000000,7.18049,7.21572,7.11688,7.11688,1538908.8079787,0
+CAG.US,D,19920316,000000,7.11688,7.15212,6.95454,6.95454,2709358.3743354,0
+CAG.US,D,19920317,000000,7.01775,7.05328,6.95454,7.05328,2382503.5435338,0
+CAG.US,D,19920318,000000,7.18049,7.21572,7.08842,7.15212,1889535.6957319,0
+CAG.US,D,19920319,000000,7.08842,7.15212,7.05328,7.11688,3797174.7506534,0
+CAG.US,D,19920320,000000,7.11688,7.11688,7.01775,7.08842,2895849.768876,0
+CAG.US,D,19920323,000000,7.05328,7.21572,7.05328,7.15212,1742941.1747276,0
+CAG.US,D,19920324,000000,7.15212,7.30759,7.01775,7.21572,3623425.7002731,0
+CAG.US,D,19920325,000000,7.24399,7.24399,6.95454,7.11688,1053292.7436149,0
+CAG.US,D,19920326,000000,7.18049,7.18049,7.01775,7.15212,2280061.4946554,0
+CAG.US,D,19920327,000000,7.08842,7.15212,7.01775,7.05328,883215.50968575,0
+CAG.US,D,19920330,000000,7.05328,7.21572,7.05328,7.18049,482215.25323347,0
+CAG.US,D,19920331,000000,7.15212,7.15212,7.05328,7.15212,2074612.972283,0
+CAG.US,D,19920401,000000,7.21572,7.21572,7.05328,7.15212,1124891.1267774,0
+CAG.US,D,19920402,000000,7.15212,7.15212,6.98928,7.05328,1645594.2296427,0
+CAG.US,D,19920403,000000,7.05328,7.05328,6.95454,7.05328,2085927.9538329,0
+CAG.US,D,19920406,000000,6.95454,7.18049,6.95454,7.15212,1160829.8962869,0
+CAG.US,D,19920407,000000,7.15212,7.15212,6.92627,6.98928,1253363.949886,0
+CAG.US,D,19920408,000000,6.98928,7.01775,6.69973,6.76363,2277515.4709841,0
+CAG.US,D,19920409,000000,6.7918,7.08842,6.7918,7.01775,1174697.0144101,0
+CAG.US,D,19920410,000000,7.15212,7.24399,7.08842,7.15212,2463157.1721506,0
+CAG.US,D,19920413,000000,7.21572,7.24399,7.08842,7.18049,1279688.1434109,0
+CAG.US,D,19920414,000000,7.15212,7.21572,7.08842,7.21572,1721433.9479566,0
+CAG.US,D,19920415,000000,7.21572,7.40662,7.21572,7.30759,1843405.6998182,0
+CAG.US,D,19920416,000000,7.34303,7.37836,7.27952,7.34303,988490.88862819,0
+CAG.US,D,19920420,000000,7.30759,7.34303,7.15212,7.21572,781904.34767206,0
+CAG.US,D,19920421,000000,7.11688,7.15212,6.95454,6.98928,997824.27112223,0
+CAG.US,D,19920422,000000,7.05328,7.05328,6.7918,6.86267,857751.19770495,0
+CAG.US,D,19920423,000000,6.92627,7.01775,6.6644,6.89054,1765580.3071804,0
+CAG.US,D,19920424,000000,6.95454,6.95454,6.63613,6.7279,2335808.1041878,0
+CAG.US,D,19920427,000000,6.76363,6.82694,6.67156,6.67156,2647101.524203,0
+CAG.US,D,19920428,000000,6.73517,6.89791,6.53748,6.82694,2934334.5620569,0
+CAG.US,D,19920429,000000,6.89791,6.92627,6.69973,6.73517,1412127.2210823,0
+CAG.US,D,19920430,000000,6.79877,6.79877,6.63613,6.63613,2123286.954234,0
+CAG.US,D,19920501,000000,6.67156,6.76363,6.60119,6.76363,1197618.3591706,0
+CAG.US,D,19920504,000000,6.82694,6.89791,6.79877,6.82694,1070270.3100248,0
+CAG.US,D,19920505,000000,6.79877,6.86267,6.60119,6.73517,1744077.1556774,0
+CAG.US,D,19920506,000000,6.79877,6.86267,6.69973,6.86267,1618144.243338,0
+CAG.US,D,19920507,000000,6.89791,6.92627,6.76363,6.79877,1175542.6325162,0
+CAG.US,D,19920508,000000,6.86267,6.86267,6.69973,6.73517,1758507.679599,0
+CAG.US,D,19920511,000000,6.73517,6.79877,6.69973,6.76363,1990839.7260266,0
+CAG.US,D,19920512,000000,6.76363,6.82694,6.63613,6.73517,1065744.7249316,0
+CAG.US,D,19920513,000000,6.67156,6.73517,6.60119,6.63613,1193089.7176265,0
+CAG.US,D,19920514,000000,6.73517,6.73517,6.63613,6.63613,1452591.575685,0
+CAG.US,D,19920515,000000,6.60119,6.63613,6.53748,6.57272,1538057.0769706,0
+CAG.US,D,19920518,000000,6.60119,6.67156,6.60119,6.67156,1004051.2805976,0
+CAG.US,D,19920519,000000,6.67156,6.79877,6.60119,6.76363,2666344.9396104,0
+CAG.US,D,19920520,000000,6.76363,6.76363,6.63613,6.69973,1184885.1843632,0
+CAG.US,D,19920521,000000,6.67156,6.69973,6.57272,6.67156,956228.01083769,0
+CAG.US,D,19920522,000000,6.60119,6.63613,6.57272,6.63613,1122059.8343474,0
+CAG.US,D,19920526,000000,6.60119,6.63613,6.44531,6.44531,1478059.9629338,0
+CAG.US,D,19920527,000000,6.47349,6.57272,6.34658,6.53748,3410893.3433324,0
+CAG.US,D,19920528,000000,6.60119,6.76363,6.53748,6.76363,2745863.6060944,0
+CAG.US,D,19920529,000000,6.73517,6.76363,6.63613,6.69973,2707095.5817888,0
+CAG.US,D,19920601,000000,6.67156,6.76363,6.63613,6.76363,1194790.1231916,0
+CAG.US,D,19920602,000000,6.67156,6.73517,6.57272,6.60119,1510323.8595413,0
+CAG.US,D,19920603,000000,6.57272,6.69973,6.53748,6.69973,938117.51992904,0
+CAG.US,D,19920604,000000,6.63613,6.73517,6.63613,6.73517,903590.83077496,0
+CAG.US,D,19920605,000000,6.69973,6.76363,6.63613,6.73517,827463.80606836,0
+CAG.US,D,19920608,000000,6.73517,6.73517,6.60119,6.69973,650313.94455774,0
+CAG.US,D,19920609,000000,6.67156,6.69973,6.63613,6.63613,479673.30483017,0
+CAG.US,D,19920610,000000,6.69973,6.69973,6.53748,6.60119,1094886.9662655,0
+CAG.US,D,19920611,000000,6.47349,6.67156,6.47349,6.63613,1486266.533831,0
+CAG.US,D,19920612,000000,6.67156,6.69973,6.57272,6.60119,1505515.0433234,0
+CAG.US,D,19920615,000000,6.57272,6.63613,6.53748,6.60119,1234690.053179,0
+CAG.US,D,19920616,000000,6.63613,6.63613,6.53748,6.57272,1933960.1919954,0
+CAG.US,D,19920617,000000,6.53748,6.57272,6.37445,6.47349,1658892.8478825,0
+CAG.US,D,19920618,000000,6.47349,6.47349,6.37445,6.40999,1090932.9375067,0
+CAG.US,D,19920619,000000,6.40999,6.63613,6.34658,6.40999,2204221.7763414,0
+CAG.US,D,19920622,000000,6.37445,6.40999,6.34658,6.40999,763229.43214802,0
+CAG.US,D,19920623,000000,6.34658,6.53748,6.34658,6.40999,3269116.8078989,0
+CAG.US,D,19920624,000000,6.40999,6.53748,6.40999,6.53748,1597199.4035484,0
+CAG.US,D,19920625,000000,6.50892,6.67156,6.50892,6.67156,1849632.7092935,0
+CAG.US,D,19920626,000000,6.63613,6.73517,6.63613,6.69973,474010.71997023,0
+CAG.US,D,19920629,000000,6.76363,6.82694,6.69973,6.73517,715113.76191048,0
+CAG.US,D,19920630,000000,6.73517,6.76363,6.69973,6.76363,1106778.5982347,0
+CAG.US,D,19920701,000000,6.76363,6.82694,6.69973,6.82694,1488254.2457889,0
+CAG.US,D,19920702,000000,6.89791,6.96131,6.76363,6.96131,919434.45386904,0
+CAG.US,D,19920706,000000,6.89791,7.06055,6.89791,7.06055,1003770.0871069,0
+CAG.US,D,19920707,000000,7.06055,7.06055,6.89791,6.96131,828595.71175015,0
+CAG.US,D,19920708,000000,6.92627,6.96131,6.79877,6.92627,1045369.4038424,0
+CAG.US,D,19920709,000000,6.92627,7.02481,6.89791,6.98928,845582.44751296,0
+CAG.US,D,19920710,000000,7.06055,7.21572,7.02481,7.18735,1077063.7817495,0
+CAG.US,D,19920713,000000,7.18735,7.21572,7.06055,7.18735,947174.80301736,0
+CAG.US,D,19920714,000000,7.12395,7.15212,6.98928,7.06055,565416.94315551,0
+CAG.US,D,19920715,000000,7.08842,7.12395,6.98928,7.12395,888305.51939432,0
+CAG.US,D,19920716,000000,7.08842,7.12395,6.92627,6.98928,921420.1281929,0
+CAG.US,D,19920717,000000,6.98928,7.02481,6.76363,6.92627,1708415.5043905,0
+CAG.US,D,19920720,000000,6.86267,6.98928,6.73517,6.98928,1808879.0106641,0
+CAG.US,D,19920721,000000,6.98928,7.15212,6.98928,7.15212,1572014.2474244,0
+CAG.US,D,19920722,000000,7.12395,7.12395,6.98928,7.08842,686251.69525033,0
+CAG.US,D,19920723,000000,7.08842,7.15212,7.06055,7.15212,909250.35918391,0
+CAG.US,D,19920724,000000,7.12395,7.25096,7.08842,7.21572,1175265.5142935,0
+CAG.US,D,19920727,000000,7.12395,7.22289,6.96131,7.02481,1315343.6817958,0
+CAG.US,D,19920728,000000,7.02481,7.08842,6.96131,7.06055,522118.2396718,0
+CAG.US,D,19920729,000000,7.08842,7.22289,7.08842,7.15908,1010838.6394203,0
+CAG.US,D,19920730,000000,7.18735,7.22289,7.02481,7.18735,1461370.7217336,0
+CAG.US,D,19920731,000000,7.15908,7.15908,7.02481,7.15908,1460514.9154576,0
+CAG.US,D,19920803,000000,7.12395,7.18735,7.08842,7.15908,998391.75218861,0
+CAG.US,D,19920804,000000,7.12395,7.32202,7.08842,7.28658,1586166.6343062,0
+CAG.US,D,19920805,000000,7.28658,7.32202,7.18735,7.22289,533153.04654801,0
+CAG.US,D,19920806,000000,7.25096,7.28658,7.18735,7.25096,415427.72392287,0
+CAG.US,D,19920807,000000,7.25096,7.4135,7.25096,7.28658,1072250.8902637,0
+CAG.US,D,19920810,000000,7.28658,7.32202,7.18735,7.25096,875289.11346223,0
+CAG.US,D,19920811,000000,7.28658,7.32202,7.22289,7.28658,434107.73353189,0
+CAG.US,D,19920812,000000,7.25096,7.28658,7.22289,7.25096,432975.8278501,0
+CAG.US,D,19920813,000000,7.25096,7.28658,7.22289,7.22289,820390.15966992,0
+CAG.US,D,19920814,000000,7.22289,7.34989,7.22289,7.32202,885764.58980801,0
+CAG.US,D,19920817,000000,7.38543,7.48476,7.32202,7.32202,882366.83512865,0
+CAG.US,D,19920818,000000,7.32202,7.57653,7.32202,7.57653,2195731.9743195,0
+CAG.US,D,19920819,000000,7.54777,7.61158,7.51263,7.54777,1804920.9066373,0
+CAG.US,D,19920820,000000,7.54777,7.57653,7.38543,7.44874,1546551.9730775,0
+CAG.US,D,19920821,000000,7.51263,7.54777,7.34989,7.44874,1179791.0993867,0
+CAG.US,D,19920824,000000,7.4135,7.4135,7.32202,7.34989,925098.05754597,0
+CAG.US,D,19920825,000000,7.34989,7.48476,7.32202,7.44874,1216861.774578,0
+CAG.US,D,19920826,000000,7.51263,7.51263,7.44874,7.51263,537682.70690916,0
+CAG.US,D,19920827,000000,7.57653,7.61158,7.48476,7.48476,854351.4053916,0
+CAG.US,D,19920828,000000,7.48476,7.57653,7.48476,7.54777,834823.74004248,0
+CAG.US,D,19920831,000000,7.57653,7.73898,7.54777,7.54777,785581.25820814,0
+CAG.US,D,19920901,000000,7.51263,7.61158,7.48476,7.61158,784169.17785264,0
+CAG.US,D,19920902,000000,7.61158,7.73898,7.61158,7.73898,809355.35279371,0
+CAG.US,D,19920903,000000,7.73898,7.80945,7.70953,7.7745,1384389.9283849,0
+CAG.US,D,19920904,000000,7.73898,7.90083,7.73898,7.83733,904445.61823403,0
+CAG.US,D,19920908,000000,7.87345,7.87345,7.73898,7.7745,1011976.6580041,0
+CAG.US,D,19920909,000000,7.80945,7.83733,7.7745,7.7745,734081.07791218,0
+CAG.US,D,19920910,000000,7.80945,7.99967,7.7745,7.93528,943488.72312832,0
+CAG.US,D,19920911,000000,7.99967,7.99967,7.90083,7.97278,897650.10887531,0
+CAG.US,D,19920914,000000,7.99967,8.06356,7.83733,7.90083,598523.40141812,0
+CAG.US,D,19920915,000000,7.80945,7.83733,7.61158,7.73898,1548248.3033747,0
+CAG.US,D,19920916,000000,7.70953,7.83733,7.64662,7.7745,1011122.889362,0
+CAG.US,D,19920917,000000,7.73898,7.90083,7.70953,7.87345,1095459.5414168,0
+CAG.US,D,19920918,000000,7.87345,7.90083,7.80945,7.87345,1271480.5536966,0
+CAG.US,D,19920921,000000,7.87345,7.87345,7.80945,7.83733,691912.24247627,0
+CAG.US,D,19920922,000000,7.73898,7.83733,7.73898,7.80945,1053014.6065752,0
+CAG.US,D,19920923,000000,7.80945,7.87345,7.73898,7.73898,901326.00059439,0
+CAG.US,D,19920924,000000,7.73898,7.83733,7.73898,7.80945,829168.28690151,0
+CAG.US,D,19920925,000000,7.7745,7.87345,7.7745,7.83733,770303.07854646,0
+CAG.US,D,19920928,000000,7.80945,7.97278,7.7745,7.97278,1060653.696406,0
+CAG.US,D,19920929,000000,8.06356,8.06356,7.93528,7.97278,1042537.0925954,0
+CAG.US,D,19920930,000000,7.93528,8.06356,7.93528,7.99967,1035465.483831,0
+CAG.US,D,19921001,000000,7.99967,8.03471,7.93528,7.99967,998957.19562101,0
+CAG.US,D,19921002,000000,7.93528,7.97278,7.80945,7.87345,1095459.5414168,0
+CAG.US,D,19921005,000000,7.7745,7.80945,7.54777,7.80945,1852177.7141478,0
+CAG.US,D,19921006,000000,7.7745,7.83733,7.73898,7.83733,1108193.7350412,0
+CAG.US,D,19921007,000000,7.7745,7.83733,7.73898,7.7745,888590.78815301,0
+CAG.US,D,19921008,000000,7.7745,7.90083,7.73898,7.90083,1162242.9954594,0
+CAG.US,D,19921009,000000,7.80945,7.80945,7.73898,7.73898,1047634.234023,0
+CAG.US,D,19921012,000000,7.7745,7.83733,7.7745,7.83733,600224.82580029,0
+CAG.US,D,19921013,000000,7.80945,7.80945,7.57653,7.67567,1662575.8713205,0
+CAG.US,D,19921014,000000,7.7745,7.80945,7.67567,7.67567,722195.55884489,0
+CAG.US,D,19921015,000000,7.67567,7.7745,7.64662,7.73898,735492.13945069,0
+CAG.US,D,19921016,000000,7.7745,7.80945,7.73898,7.80945,1035745.6585047,0
+CAG.US,D,19921019,000000,7.73898,7.80945,7.70953,7.80945,1035465.483831,0
+CAG.US,D,19921020,000000,7.80945,7.83733,7.73898,7.80945,1225635.8265417,0
+CAG.US,D,19921021,000000,7.80945,7.80945,7.7745,7.80945,1377888.8571379,0
+CAG.US,D,19921022,000000,7.80945,7.83733,7.7745,7.80945,612389.5007243,0
+CAG.US,D,19921023,000000,7.80945,7.80945,7.64662,7.64662,1882746.2992751,0
+CAG.US,D,19921026,000000,7.67567,7.73898,7.67567,7.73898,717945.05434045,0
+CAG.US,D,19921027,000000,7.73898,7.73898,7.67567,7.73898,756154.76693258,0
+CAG.US,D,19921028,000000,7.73898,7.7745,7.67567,7.67567,563154.15060892,0
+CAG.US,D,19921029,000000,7.67567,7.7745,7.67567,7.70953,686537.98282601,0
+CAG.US,D,19921030,000000,7.70953,7.7745,7.70953,7.7745,500044.5506514,0
+CAG.US,D,19921102,000000,7.78197,7.84518,7.75341,7.81544,1390335.7443696,0
+CAG.US,D,19921103,000000,7.78197,7.81544,7.75341,7.75341,956507.1666944,0
+CAG.US,D,19921104,000000,7.78197,7.81544,7.75341,7.78197,879257.40565896,0
+CAG.US,D,19921105,000000,7.81544,7.98053,7.81544,7.91457,1777755.1702744,0
+CAG.US,D,19921106,000000,7.94274,7.94274,7.88012,7.94274,777655.88080161,0
+CAG.US,D,19921109,000000,8.17556,8.17556,7.91457,8.10715,1366283.5127443,0
+CAG.US,D,19921110,000000,8.1417,8.1417,8.04247,8.1417,1036879.6018205,0
+CAG.US,D,19921111,000000,8.10715,8.30238,8.10715,8.27715,946320.01555829,0
+CAG.US,D,19921112,000000,8.33889,8.36921,8.27715,8.33889,1332324.3046566,0
+CAG.US,D,19921113,000000,8.36921,8.43704,8.33889,8.40269,762943.14457233,0
+CAG.US,D,19921116,000000,8.50045,8.50045,8.30238,8.30238,1039708.8566164,0
+CAG.US,D,19921117,000000,8.30238,8.36921,8.20413,8.30238,668424.43546638,0
+CAG.US,D,19921118,000000,8.30238,8.33889,8.27715,8.30238,896516.16555953,0
+CAG.US,D,19921119,000000,8.30238,8.30238,8.20413,8.27715,821806.3152934,0
+CAG.US,D,19921120,000000,8.30238,8.36921,8.24201,8.36921,1457966.8541523,0
+CAG.US,D,19921123,000000,8.43704,8.4661,8.30238,8.33889,1144701.0044342,0
+CAG.US,D,19921124,000000,8.33889,8.40269,8.27715,8.40269,713137.25693958,0
+CAG.US,D,19921125,000000,8.43704,8.4661,8.36921,8.40269,573903.68872644,0
+CAG.US,D,19921127,000000,8.33889,8.4661,8.33889,8.4661,415712.99268156,0
+CAG.US,D,19921130,000000,8.4661,8.50045,8.36921,8.36921,800298.0697054,0
+CAG.US,D,19921201,000000,8.40269,8.5666,8.36921,8.50045,1120076.1976575,0
+CAG.US,D,19921202,000000,8.4661,8.53902,8.4661,8.53902,371849.86458245,0
+CAG.US,D,19921203,000000,8.5666,8.59998,8.50045,8.53902,884066.22187683,0
+CAG.US,D,19921204,000000,8.5666,8.5666,8.50045,8.50045,702949.08698647,0
+CAG.US,D,19921207,000000,8.50045,8.53902,8.4661,8.50045,560041.66468825,0
+CAG.US,D,19921208,000000,8.50045,8.50045,8.43704,8.50045,993869.22354643,0
+CAG.US,D,19921209,000000,8.50045,8.50045,8.33889,8.40269,834543.56536877,0
+CAG.US,D,19921210,000000,8.40269,8.4661,8.30238,8.4661,680311.99216767,0
+CAG.US,D,19921211,000000,8.43704,8.50045,8.40269,8.4661,383454.19015904,0
+CAG.US,D,19921214,000000,8.43704,8.4661,8.36921,8.43704,448823.52621216,0
+CAG.US,D,19921215,000000,8.43704,8.53902,8.40269,8.4661,3089135.6539584,0
+CAG.US,D,19921216,000000,8.43704,8.4661,8.36921,8.43704,1128001.575064,0
+CAG.US,D,19921217,000000,8.50045,8.59998,8.43704,8.59998,1708985.0230909,0
+CAG.US,D,19921218,000000,8.6301,8.76418,8.5666,8.76418,1875666.5399747,0
+CAG.US,D,19921221,000000,8.72679,8.86341,8.69931,8.86341,976601.29429291,0
+CAG.US,D,19921222,000000,8.86341,8.96402,8.79756,8.86341,1781144.7744178,0
+CAG.US,D,19921223,000000,8.82798,8.86341,8.66456,8.66456,1123478.0276049,0
+CAG.US,D,19921224,000000,8.66456,8.82798,8.66456,8.76418,453920.6676397,0
+CAG.US,D,19921228,000000,8.76418,8.79756,8.66456,8.72679,687381.56329813,0
+CAG.US,D,19921229,000000,8.79756,8.96402,8.72679,8.72679,1348459.3094113,0
+CAG.US,D,19921230,000000,8.76418,8.86341,8.69931,8.76418,547019.14585419,0
+CAG.US,D,19921231,000000,8.76418,8.89512,8.66456,8.66456,573343.33937902,0
+CAG.US,D,19930104,000000,8.72679,8.79756,8.6301,8.66456,1392035.1311178,0
+CAG.US,D,19930105,000000,8.6301,8.66456,8.50045,8.5666,1243177.8175669,0
+CAG.US,D,19930106,000000,8.5666,8.5666,8.33889,8.5666,1831803.4118756,0
+CAG.US,D,19930107,000000,8.5666,8.5666,8.20413,8.27715,2814627.6403759,0
+CAG.US,D,19930108,000000,8.27715,8.33889,8.20413,8.27715,629655.39234383,0
+CAG.US,D,19930111,000000,8.30238,8.33889,8.20413,8.24201,895101.02875304,0
+CAG.US,D,19930112,000000,8.24201,8.30238,8.20413,8.24201,610979.45800279,0
+CAG.US,D,19930113,000000,8.27715,8.36921,8.24201,8.33889,701256.83195726,0
+CAG.US,D,19930114,000000,8.33889,8.36921,8.30238,8.30238,1489100.882712,0
+CAG.US,D,19930115,000000,8.33889,8.40269,8.27715,8.36921,974623.77050501,0
+CAG.US,D,19930118,000000,8.30238,8.50045,8.30238,8.50045,938966.19448614,0
+CAG.US,D,19930119,000000,8.50045,8.53902,8.40269,8.50045,638711.65661515,0
+CAG.US,D,19930120,000000,8.50045,8.50045,8.24201,8.24201,807088.48497914,0
+CAG.US,D,19930121,000000,8.24201,8.27715,8.07849,8.17556,1012258.8703118,0
+CAG.US,D,19930122,000000,8.24201,8.36921,8.17556,8.24201,1205825.9488848,0
+CAG.US,D,19930125,000000,8.28225,8.34674,8.21149,8.21149,816144.74925046,0
+CAG.US,D,19930126,000000,8.21149,8.30904,8.18322,8.21149,690217.94981307,0
+CAG.US,D,19930127,000000,8.18322,8.21149,8.1148,8.18322,713699.64392099,0
+CAG.US,D,19930128,000000,8.14749,8.14749,8.04825,8.04825,452503.49319922,0
+CAG.US,D,19930129,000000,8.08585,8.21149,8.08585,8.21149,586642.97643581,0
+CAG.US,D,19930201,000000,8.21149,8.28225,8.18322,8.24799,441750.89863071,0
+CAG.US,D,19930202,000000,8.18322,8.21149,8.08585,8.1148,1063193.6071753,0
+CAG.US,D,19930203,000000,8.1148,8.24799,8.04825,8.18322,994150.41703714,0
+CAG.US,D,19930204,000000,8.04825,8.08585,7.8228,7.8228,2211013.2104322,0
+CAG.US,D,19930205,000000,7.72366,7.72366,7.3288,7.36394,7437572.9232514,0
+CAG.US,D,19930208,000000,7.39259,7.52677,7.36394,7.4558,2746148.8748531,0
+CAG.US,D,19930209,000000,7.36394,7.39259,7.16645,7.3288,2819729.8758884,0
+CAG.US,D,19930210,000000,7.36394,7.39259,7.16645,7.22995,2665210.9962946,0
+CAG.US,D,19930211,000000,7.22995,7.26519,7.13102,7.16645,1625783.3331689,0
+CAG.US,D,19930212,000000,7.19452,7.29346,7.16645,7.26519,1466179.5379515,0
+CAG.US,D,19930216,000000,7.22995,7.26519,6.99674,7.03228,2596165.7685224,0
+CAG.US,D,19930217,000000,6.99674,7.03228,6.89791,6.93295,1546262.6290509,0
+CAG.US,D,19930218,000000,6.99674,7.09549,6.86924,6.86924,1112152.857885,0
+CAG.US,D,19930219,000000,6.96857,6.96857,6.73517,6.73517,1662008.3902541,0
+CAG.US,D,19930222,000000,6.7705,6.89791,6.73517,6.86924,1770955.5856477,0
+CAG.US,D,19930223,000000,6.93295,6.99674,6.89791,6.96857,1048766.1397048,0
+CAG.US,D,19930224,000000,7.03228,7.16645,6.99674,7.16645,1606257.7054537,0
+CAG.US,D,19930225,000000,7.22995,7.39259,7.19452,7.39259,3132993.6879725,0
+CAG.US,D,19930226,000000,7.39259,7.42793,7.29346,7.3288,942076.64277282,0
+CAG.US,D,19930301,000000,7.4558,7.4558,7.29346,7.29346,900476.3072203,0
+CAG.US,D,19930302,000000,7.29346,7.49192,7.29346,7.49192,1008585.0162267,0
+CAG.US,D,19930303,000000,7.49192,7.49192,7.3288,7.36394,1026977.719443,0
+CAG.US,D,19930304,000000,7.36394,7.36394,7.22995,7.22995,994435.68579582,0
+CAG.US,D,19930305,000000,7.26519,7.3288,7.09549,7.09549,665879.4306121,0
+CAG.US,D,19930308,000000,7.13102,7.3288,7.13102,7.3288,1168467.9673008,0
+CAG.US,D,19930309,000000,7.29346,7.29346,7.19452,7.26519,864537.53771072,0
+CAG.US,D,19930310,000000,7.29346,7.29346,7.19452,7.29346,1715209.9949323,0
+CAG.US,D,19930311,000000,7.26519,7.49192,7.26519,7.4558,1604842.5686473,0
+CAG.US,D,19930312,000000,7.36394,7.42793,7.36394,7.42793,1096309.2347909,0
+CAG.US,D,19930315,000000,7.39259,7.4558,7.36394,7.42793,1124039.3957693,0
+CAG.US,D,19930316,000000,7.42793,7.4558,7.39259,7.42793,692475.64827468,0
+CAG.US,D,19930317,000000,7.36394,7.39259,7.29346,7.3288,1044238.5169776,0
+CAG.US,D,19930318,000000,7.3288,7.36394,7.29346,7.3288,625408.96310738,0
+CAG.US,D,19930319,000000,7.39259,7.39259,7.3288,7.39259,1223089.8028704,0
+CAG.US,D,19930322,000000,7.3288,7.36394,7.16645,7.22995,1093479.9799949,0
+CAG.US,D,19930323,000000,7.22995,7.29346,7.19452,7.19452,1100270.3952687,0
+CAG.US,D,19930324,000000,7.26519,7.36394,7.16645,7.36394,1040559.5688075,0
+CAG.US,D,19930325,000000,7.26519,7.3288,7.19452,7.3288,1009997.0965822,0
+CAG.US,D,19930326,000000,7.3288,7.3288,7.22995,7.22995,835393.25874286,0
+CAG.US,D,19930329,000000,7.29346,7.3288,7.22995,7.29346,1023293.677188,0
+CAG.US,D,19930330,000000,7.29346,7.29346,7.22995,7.26519,774541.35724695,0
+CAG.US,D,19930331,000000,7.22995,7.29346,7.19452,7.22995,994712.80401855,0
+CAG.US,D,19930401,000000,7.19452,7.22995,7.16645,7.19452,1243177.8175669,0
+CAG.US,D,19930402,000000,7.13102,7.16645,7.09549,7.13102,819825.73505452,0
+CAG.US,D,19930405,000000,7.13102,7.19452,7.03228,7.03228,1250253.5015993,0
+CAG.US,D,19930406,000000,7.06741,7.13102,6.7705,6.7705,1189979.2693398,0
+CAG.US,D,19930407,000000,6.8341,6.86924,5.97909,6.04966,8794803.2281754,0
+CAG.US,D,19930408,000000,6.17678,6.27561,6.04966,6.2123,6285802.3476868,0
+CAG.US,D,19930412,000000,6.24067,6.40999,6.24067,6.37445,2791146.9650849,0
+CAG.US,D,19930413,000000,6.37445,6.43845,6.3398,6.40999,2160073.3794836,0
+CAG.US,D,19930414,000000,6.40999,6.50892,6.37445,6.50892,1651534.9515423,0
+CAG.US,D,19930415,000000,6.47349,6.50892,6.40999,6.43845,1151774.6508326,0
+CAG.US,D,19930416,000000,6.43845,6.57272,6.40999,6.53748,3228359.0340015,0
+CAG.US,D,19930419,000000,6.47349,6.50892,6.31085,6.43845,1096872.6405893,0
+CAG.US,D,19930420,000000,6.43845,6.57272,6.40999,6.57272,811899.338831,0
+CAG.US,D,19930421,000000,6.57272,6.60777,6.47349,6.50892,792657.96105756,0
+CAG.US,D,19930422,000000,6.53748,6.53748,6.31085,6.31085,1164225.6133323,0
+CAG.US,D,19930423,000000,6.3398,6.40999,6.27561,6.40999,917172.68013945,0
+CAG.US,D,19930426,000000,6.3821,6.48055,6.34658,6.44531,477687.63050631,0
+CAG.US,D,19930427,000000,6.41705,6.48055,6.3821,6.41705,625128.78843366,0
+CAG.US,D,19930428,000000,6.41705,6.44531,6.28317,6.34658,705494.09184076,0
+CAG.US,D,19930429,000000,6.3821,6.55162,6.34658,6.55162,1477212.3071937,0
+CAG.US,D,19930430,000000,6.55162,6.57949,6.48055,6.48055,860574.33959896,0
+CAG.US,D,19930503,000000,6.55162,6.61522,6.51618,6.61522,796056.73455392,0
+CAG.US,D,19930504,000000,6.61522,6.67853,6.57949,6.57949,920569.41600181,0
+CAG.US,D,19930505,000000,6.65045,6.81281,6.61522,6.7495,1155733.7736764,0
+CAG.US,D,19930506,000000,6.7495,6.77757,6.67853,6.67853,513630.47528387,0
+CAG.US,D,19930507,000000,6.67853,6.67853,6.55162,6.57949,834823.74004248,0
+CAG.US,D,19930510,000000,6.57949,6.67853,6.55162,6.55162,1134223.4904544,0
+CAG.US,D,19930511,000000,6.55162,6.65045,6.51618,6.61522,1305441.7994183,0
+CAG.US,D,19930512,000000,6.61522,6.61522,6.55162,6.61522,706344.80403184,0
+CAG.US,D,19930513,000000,6.61522,6.71416,6.57949,6.61522,915194.13753456,0
+CAG.US,D,19930514,000000,6.67853,6.71416,6.61522,6.71416,934440.60939297,0
+CAG.US,D,19930517,000000,6.67853,6.71416,6.61522,6.65045,484194.81465535,0
+CAG.US,D,19930518,000000,6.71416,6.71416,6.65045,6.67853,1152912.6694164,0
+CAG.US,D,19930519,000000,6.65045,6.81281,6.57949,6.77757,1622953.0595559,0
+CAG.US,D,19930520,000000,6.81281,7.01087,6.7495,6.7495,1259309.7658707,0
+CAG.US,D,19930521,000000,6.81281,6.84853,6.7495,6.81281,1480331.9248333,0
+CAG.US,D,19930524,000000,6.77757,6.84853,6.77757,6.81281,567681.77333608,0
+CAG.US,D,19930525,000000,6.77757,6.81281,6.77757,6.81281,478824.63027307,0
+CAG.US,D,19930526,000000,6.81281,6.97515,6.81281,6.91204,1566357.7754664,0
+CAG.US,D,19930527,000000,6.91204,6.94688,6.71416,6.77757,830015.94264161,0
+CAG.US,D,19930528,000000,6.7495,6.77757,6.65045,6.65045,1190542.6751382,0
+CAG.US,D,19930601,000000,6.67853,7.04631,6.65045,6.94688,1191391.3496953,0
+CAG.US,D,19930602,000000,6.91204,6.91204,6.77757,6.8768,958491.82220127,0
+CAG.US,D,19930603,000000,6.8768,6.91204,6.81281,6.8768,726719.10630407,0
+CAG.US,D,19930604,000000,6.84853,6.8768,6.77757,6.84853,626260.69411545,0
+CAG.US,D,19930607,000000,6.84853,6.84853,6.65045,6.67853,850673.47603853,0
+CAG.US,D,19930608,000000,6.67853,6.77757,6.67853,6.77757,996413.20958372,0
+CAG.US,D,19930609,000000,6.77757,6.84853,6.7495,6.81281,843596.7731891,0
+CAG.US,D,19930610,000000,6.7495,6.77757,6.7495,6.77757,583812.70282283,0
+CAG.US,D,19930611,000000,6.77757,6.84853,6.7495,6.84853,1001789.506868,0
+CAG.US,D,19930614,000000,6.84853,6.8768,6.7495,6.7495,935849.63329748,0
+CAG.US,D,19930615,000000,6.7495,6.84853,6.71416,6.7495,1026409.2195597,0
+CAG.US,D,19930616,000000,6.81281,6.8768,6.71416,6.81281,1163660.1698999,0
+CAG.US,D,19930617,000000,6.81281,6.91204,6.7495,6.91204,538815.63140795,0
+CAG.US,D,19930618,000000,6.97515,6.97515,6.77757,6.8768,1353266.0879952,0
+CAG.US,D,19930621,000000,6.8768,6.8768,6.7495,6.81281,1273743.3462432,0
+CAG.US,D,19930622,000000,6.77757,6.81281,6.7495,6.77757,807370.69728684,0
+CAG.US,D,19930623,000000,6.7495,6.81281,6.71416,6.77757,924811.76997029,0
+CAG.US,D,19930624,000000,6.7495,6.81281,6.71416,6.77757,1030934.8046528,0
+CAG.US,D,19930625,000000,6.81281,6.81281,6.7495,6.7495,665595.18067041,0
+CAG.US,D,19930628,000000,6.7495,6.81281,6.7495,6.77757,608426.30261254,0
+CAG.US,D,19930629,000000,6.81281,6.81281,6.61522,6.71416,1127717.3251224,0
+CAG.US,D,19930630,000000,6.71416,6.71416,6.67853,6.67853,653424.39284443,0
+CAG.US,D,19930701,000000,6.71416,6.71416,6.57949,6.61522,867650.02363139,0
+CAG.US,D,19930702,000000,6.57949,6.61522,6.48055,6.51618,582676.72187306,0
+CAG.US,D,19930706,000000,6.57949,6.57949,6.3821,6.3821,1075643.550858,0
+CAG.US,D,19930707,000000,6.41705,6.48055,6.24735,6.3821,1913582.8332722,0
+CAG.US,D,19930708,000000,6.41705,6.65045,6.41705,6.65045,1720584.2545825,0
+CAG.US,D,19930709,000000,6.7495,6.7495,6.61522,6.61522,839637.65034533,0
+CAG.US,D,19930712,000000,6.65045,6.71416,6.55162,6.57949,1148378.9337873,0
+CAG.US,D,19930713,000000,6.57949,6.77757,6.55162,6.7495,1509758.4161089,0
+CAG.US,D,19930714,000000,6.71416,6.84853,6.71416,6.7495,998108.52106392,0
+CAG.US,D,19930715,000000,6.7495,6.7495,6.57949,6.67853,945471.3410012,0
+CAG.US,D,19930716,000000,6.71416,6.71416,6.55162,6.57949,933589.89720188,0
+CAG.US,D,19930719,000000,6.57949,6.61522,6.44531,6.48055,880102.00494808,0
+CAG.US,D,19930720,000000,6.55162,6.61522,6.34658,6.34658,817839.04191366,0
+CAG.US,D,19930721,000000,6.44531,6.48055,6.41705,6.44531,611830.17019388,0
+CAG.US,D,19930722,000000,6.48055,6.51618,6.44531,6.44531,781055.67311497,0
+CAG.US,D,19930723,000000,6.41705,6.51618,6.41705,6.44531,901044.80710368,0
+CAG.US,D,19930726,000000,6.48055,6.55162,6.44531,6.51618,579284.06127868,0
+CAG.US,D,19930727,000000,6.48055,6.51618,6.3821,6.3821,899911.8826049,0
+CAG.US,D,19930728,000000,6.44531,6.51618,6.41705,6.48055,889725.75028578,0
+CAG.US,D,19930729,000000,6.48055,6.57949,6.41705,6.57949,859726.68385886,0
+CAG.US,D,19930730,000000,6.57949,6.57949,6.31801,6.34658,1284777.1343024,0
+CAG.US,D,19930802,000000,6.36051,6.42392,6.29014,6.32537,772285.69641933,0
+CAG.US,D,19930803,000000,6.29014,6.32537,6.191,6.25451,1177809.5003308,0
+CAG.US,D,19930804,000000,6.32537,6.32537,6.1275,6.1275,1284500.0160797,0
+CAG.US,D,19930805,000000,6.191,6.29014,6.1275,6.29014,921703.35931759,0
+CAG.US,D,19930806,000000,6.25451,6.36051,6.25451,6.32537,671255.72789635,0
+CAG.US,D,19930809,000000,6.32537,6.32537,6.25451,6.32537,774264.23902423,0
+CAG.US,D,19930810,000000,6.29014,6.29014,6.1275,6.1275,940945.75590803,0
+CAG.US,D,19930811,000000,6.25451,6.25451,6.191,6.191,1019621.8607369,0
+CAG.US,D,19930812,000000,6.191,6.25451,6.15557,6.15557,698708.77065199,0
+CAG.US,D,19930813,000000,6.15557,6.36051,6.15557,6.32537,1108193.7350412,0
+CAG.US,D,19930816,000000,6.32537,6.36051,6.29014,6.29014,401280.43112599,0
+CAG.US,D,19930817,000000,6.29014,6.55849,6.25451,6.52345,1148940.3019517,0
+CAG.US,D,19930818,000000,6.55849,6.622,6.52345,6.59392,826334.95683756,0
+CAG.US,D,19930819,000000,6.59392,6.69305,6.52345,6.59392,827179.55612667,0
+CAG.US,D,19930820,000000,6.65743,6.65743,6.42392,6.48811,868218.52351477,0
+CAG.US,D,19930823,000000,6.45945,6.52345,6.38918,6.48811,763796.9132144,0
+CAG.US,D,19930824,000000,6.45945,6.48811,6.32537,6.45945,1161116.1838626,0
+CAG.US,D,19930825,000000,6.45945,6.59392,6.42392,6.55849,797189.65905271,0
+CAG.US,D,19930826,000000,6.55849,6.59392,6.48811,6.52345,422505.4455893,0
+CAG.US,D,19930827,000000,6.52345,6.59392,6.42392,6.52345,637296.51980866,0
+CAG.US,D,19930830,000000,6.52345,6.52345,6.36051,6.45945,874162.30186542,0
+CAG.US,D,19930831,000000,6.42392,6.45945,6.38918,6.45945,586924.16992651,0
+CAG.US,D,19930901,000000,6.45945,6.72103,6.45945,6.65743,1532113.29862,0
+CAG.US,D,19930902,000000,6.72103,6.75656,6.65743,6.69305,876987.48139341,0
+CAG.US,D,19930903,000000,6.69305,6.72103,6.622,6.65743,474853.28162535,0
+CAG.US,D,19930907,000000,6.622,6.622,6.45945,6.45945,657952.01557159,0
+CAG.US,D,19930908,000000,6.48811,6.622,6.45945,6.52345,1285909.0399842,0
+CAG.US,D,19930909,000000,6.52345,6.55849,6.45945,6.48811,395335.63395835,0
+CAG.US,D,19930910,000000,6.45945,6.55849,6.42392,6.55849,656544.01048407,0
+CAG.US,D,19930913,000000,6.48811,6.55849,6.45945,6.45945,500893.22520849,0
+CAG.US,D,19930914,000000,6.48811,6.622,6.45945,6.622,1539472.2137771,0
+CAG.US,D,19930915,000000,6.622,6.622,6.52345,6.59392,820390.15966992,0
+CAG.US,D,19930916,000000,6.59392,6.65743,6.55849,6.622,938117.51992904,0
+CAG.US,D,19930917,000000,6.55849,6.69305,6.55849,6.622,2265913.1830415,0
+CAG.US,D,19930920,000000,6.65743,6.75656,6.65743,6.69305,1251387.4449151,0
+CAG.US,D,19930921,000000,6.65743,6.69305,6.55849,6.59392,817275.63611525,0
+CAG.US,D,19930922,000000,6.59392,6.85521,6.59392,6.69305,1212051.9395432,0
+CAG.US,D,19930923,000000,6.622,6.7918,6.622,6.75656,1090081.2064986,0
+CAG.US,D,19930924,000000,6.75656,6.85521,6.75656,6.82694,1065744.7249316,0
+CAG.US,D,19930927,000000,6.7918,6.92627,6.7918,6.89054,1230163.4492688,0
+CAG.US,D,19930928,000000,6.92627,6.95454,6.85521,6.95454,741153.70549363,0
+CAG.US,D,19930929,000000,6.89054,6.98928,6.89054,6.92627,708329.45953871,0
+CAG.US,D,19930930,000000,6.89054,6.98928,6.89054,6.92627,876987.48139341,0
+CAG.US,D,19931001,000000,6.85521,6.89054,6.82694,6.89054,1059521.7907242,0
+CAG.US,D,19931004,000000,6.85521,6.89054,6.75656,6.75656,1252801.5629046,0
+CAG.US,D,19931005,000000,6.75656,6.7918,6.75656,6.7918,815581.34345205,0
+CAG.US,D,19931006,000000,6.7918,6.92627,6.75656,6.92627,1124326.702162,0
+CAG.US,D,19931007,000000,6.92627,7.02481,6.89054,6.98928,743131.22928152,0
+CAG.US,D,19931008,000000,6.98928,7.15908,6.98928,7.08842,1128852.2872551,0
+CAG.US,D,19931011,000000,7.15908,7.15908,7.08842,7.12395,412319.31327018,0
+CAG.US,D,19931012,000000,7.12395,7.12395,7.02481,7.02481,587207.40105121,0
+CAG.US,D,19931013,000000,7.02481,7.05328,6.95454,6.98928,669559.39759916,0
+CAG.US,D,19931014,000000,7.02481,7.15908,6.95454,7.12395,1164225.6133323,0
+CAG.US,D,19931015,000000,7.18735,7.42086,7.15908,7.42086,1929999.0315176,0
+CAG.US,D,19931018,000000,7.32202,7.35696,7.22289,7.25793,893115.35442918,0
+CAG.US,D,19931019,000000,7.22289,7.25793,7.15908,7.22289,811053.72072489,0
+CAG.US,D,19931020,000000,7.15908,7.18735,7.08842,7.08842,563715.51877334,0
+CAG.US,D,19931021,000000,7.12395,7.12395,7.02481,7.02481,916605.19907306,0
+CAG.US,D,19931022,000000,7.05328,7.05328,7.02481,7.02481,730962.47908953,0
+CAG.US,D,19931025,000000,6.98928,7.02481,6.85521,6.92627,949997.94491136,0
+CAG.US,D,19931026,000000,6.92627,6.92627,6.89054,6.92627,867365.7736897,0
+CAG.US,D,19931027,000000,6.92627,6.92627,6.82694,6.89054,710023.75220191,0
+CAG.US,D,19931028,000000,6.89054,6.98928,6.89054,6.95454,1993953.2307643,0
+CAG.US,D,19931029,000000,6.98928,7.18735,6.98928,7.12395,1530415.9495058,0
+CAG.US,D,19931101,000000,7.17342,7.20188,7.13779,7.13779,1507774.779419,0
+CAG.US,D,19931102,000000,7.13779,7.23672,7.03885,7.23672,1172432.1842295,0
+CAG.US,D,19931103,000000,7.20188,7.23672,7.03885,7.07418,1059521.7907242,0
+CAG.US,D,19931104,000000,7.07418,7.13779,6.96857,6.96857,558622.45261378,0
+CAG.US,D,19931105,000000,6.90477,7.03885,6.86924,7.03885,763517.75735769,0
+CAG.US,D,19931108,000000,7.03885,7.23672,7.03885,7.20188,1103383.9000064,0
+CAG.US,D,19931109,000000,7.20188,7.23672,7.13779,7.13779,562299.36314986,0
+CAG.US,D,19931110,000000,7.13779,7.23672,7.13779,7.17342,343551.20372071,0
+CAG.US,D,19931111,000000,7.23672,7.30759,7.20188,7.23672,773693.70150685,0
+CAG.US,D,19931112,000000,7.23672,7.33586,7.17342,7.27255,822089.5464181,0
+CAG.US,D,19931115,000000,7.30759,7.44177,7.30759,7.44177,1298081.8654442,0
+CAG.US,D,19931116,000000,7.44177,7.46984,7.40662,7.46984,643804.7227747,0
+CAG.US,D,19931117,000000,7.46984,7.50557,7.40662,7.46984,985660.61501521,0
+CAG.US,D,19931118,000000,7.46984,7.57653,7.44177,7.44177,1464195.9012616,0
+CAG.US,D,19931119,000000,7.50557,7.50557,7.37139,7.46984,833689.7967267,0
+CAG.US,D,19931122,000000,7.40662,7.57653,7.33586,7.37139,893973.19833923,0
+CAG.US,D,19931123,000000,7.37139,7.46984,7.30759,7.30759,784452.40897733,0
+CAG.US,D,19931124,000000,7.37139,7.37139,7.30759,7.30759,404112.74237295,0
+CAG.US,D,19931126,000000,7.30759,7.33586,7.30759,7.30759,70181.208721971,0
+CAG.US,D,19931129,000000,7.30759,7.30759,7.20188,7.20188,534854.47093018,0
+CAG.US,D,19931130,000000,7.20188,7.27255,7.17342,7.17342,348646.30751425,0
+CAG.US,D,19931201,000000,7.20188,7.20188,7.07418,7.07418,874726.72648082,0
+CAG.US,D,19931202,000000,7.13779,7.17342,7.03885,7.13779,457879.79048348,0
+CAG.US,D,19931203,000000,7.10285,7.13779,7.03885,7.10285,967263.83653089,0
+CAG.US,D,19931206,000000,7.10285,7.13779,7.07418,7.10285,473167.13949811,0
+CAG.US,D,19931207,000000,7.03885,7.17342,7.03885,7.17342,384584.05820684,0
+CAG.US,D,19931208,000000,7.13779,7.13779,7.07418,7.07418,269122.54694529,0
+CAG.US,D,19931209,000000,7.07418,7.13779,6.94031,6.96857,492125.28614685,0
+CAG.US,D,19931210,000000,7.03885,7.03885,6.86924,6.90477,632201.41601511,0
+CAG.US,D,19931213,000000,6.86924,6.90477,6.7705,6.80583,543345.2917691,0
+CAG.US,D,19931214,000000,6.90477,6.94031,6.69973,6.73517,862271.68871315,0
+CAG.US,D,19931215,000000,6.7705,6.80583,6.73517,6.73517,450802.06881705,0
+CAG.US,D,19931216,000000,6.73517,6.94031,6.69973,6.90477,990749.60590679,0
+CAG.US,D,19931217,000000,6.90477,6.90477,6.80583,6.8341,882650.06625335,0
+CAG.US,D,19931220,000000,6.7705,6.94031,6.73517,6.86924,823505.70204158,0
+CAG.US,D,19931221,000000,6.80583,6.80583,6.63613,6.73517,1341660.7436016,0
+CAG.US,D,19931222,000000,6.94031,7.10285,6.94031,7.07418,1342792.6492834,0
+CAG.US,D,19931223,000000,7.00381,7.27255,7.00381,7.20188,1336285.4651344,0
+CAG.US,D,19931227,000000,7.20188,7.23672,7.10285,7.10285,750212.00739893,0
+CAG.US,D,19931228,000000,7.13779,7.17342,7.07418,7.17342,702666.87467877,0
+CAG.US,D,19931229,000000,7.13779,7.20188,7.10285,7.13779,639274.04359656,0
+CAG.US,D,19931230,000000,7.07418,7.10285,6.96857,7.10285,682574.78471425,0
+CAG.US,D,19931231,000000,7.10285,7.13779,7.07418,7.07418,528913.74903052,0
+CAG.US,D,19940103,000000,7.03885,7.03885,6.96857,7.03885,853222.5561608,0
+CAG.US,D,19940104,000000,7.00381,7.00381,6.90477,7.00381,795769.42816124,0
+CAG.US,D,19940105,000000,6.96857,7.07418,6.96857,7.00381,907548.93480174,0
+CAG.US,D,19940106,000000,7.03885,7.13779,7.03885,7.13779,964151.35061022,0
+CAG.US,D,19940107,000000,7.10285,7.17342,7.10285,7.13779,742569.86111711,0
+CAG.US,D,19940110,000000,7.13779,7.23672,7.10285,7.20188,1110742.8151635,0
+CAG.US,D,19940111,000000,7.17342,7.20188,7.03885,7.07418,918593.92984791,0
+CAG.US,D,19940112,000000,7.10285,7.37139,7.10285,7.37139,1004618.761664,0
+CAG.US,D,19940113,000000,7.23672,7.23672,6.94031,6.96857,1119515.8483101,0
+CAG.US,D,19940114,000000,7.03885,7.20188,6.94031,7.03885,1210633.7462857,0
+CAG.US,D,19940117,000000,7.03885,7.07418,6.94031,7.00381,1695402.1549094,0
+CAG.US,D,19940118,000000,7.07418,7.13779,7.00381,7.10285,1023864.2147054,0
+CAG.US,D,19940119,000000,7.10285,7.17342,7.07418,7.17342,985092.11513183,0
+CAG.US,D,19940120,000000,7.17342,7.20188,7.10285,7.13779,1087253.9893366,0
+CAG.US,D,19940121,000000,7.13779,7.20188,7.10285,7.17342,951981.58160123,0
+CAG.US,D,19940124,000000,7.10285,7.23672,7.10285,7.17342,567398.54221138,0
+CAG.US,D,19940125,000000,7.20188,7.20188,7.00381,7.07418,455330.71036121,0
+CAG.US,D,19940126,000000,7.07418,7.13779,7.07418,7.13779,816428.99919215,0
+CAG.US,D,19940127,000000,7.07418,7.10285,7.00381,7.10285,1738413.5520005,0
+CAG.US,D,19940128,000000,7.10285,7.30759,7.07418,7.23672,1080458.4799779,0
+CAG.US,D,19940131,000000,7.11688,7.25096,7.08154,7.08154,1036031.9460804,0
+CAG.US,D,19940201,000000,7.05328,7.15212,7.05328,7.11688,1013104.4884179,0
+CAG.US,D,19940202,000000,7.11688,7.25096,7.11688,7.22289,1119515.8483101,0
+CAG.US,D,19940203,000000,7.15212,7.18735,7.05328,7.11688,517875.88570333,0
+CAG.US,D,19940204,000000,7.11688,7.15212,6.98271,7.08154,632765.84063051,0
+CAG.US,D,19940207,000000,6.98271,7.05328,6.88347,6.91862,880952.71713916,0
+CAG.US,D,19940208,000000,6.91862,6.98271,6.88347,6.88347,1522776.859675,0
+CAG.US,D,19940209,000000,6.94688,7.05328,6.91862,7.01775,981413.16696176,0
+CAG.US,D,19940210,000000,7.01775,7.11688,6.98271,7.01775,847844.22124255,0
+CAG.US,D,19940211,000000,6.98271,7.11688,6.98271,7.05328,550703.18810923,0
+CAG.US,D,19940214,000000,7.08154,7.15212,7.05328,7.15212,633616.5528216,0
+CAG.US,D,19940215,000000,7.15212,7.18735,7.08154,7.11688,797471.87136041,0
+CAG.US,D,19940216,000000,7.08154,7.18735,7.08154,7.18735,1092351.1307641,0
+CAG.US,D,19940217,000000,7.18735,7.28658,7.08154,7.18735,1159133.5659898,0
+CAG.US,D,19940218,000000,7.22289,7.25096,7.15212,7.22289,1192241.0430694,0
+CAG.US,D,19940222,000000,7.28658,7.4558,7.28658,7.4558,1280821.0679097,0
+CAG.US,D,19940223,000000,7.38543,7.59087,7.38543,7.4558,2235350.7108162,0
+CAG.US,D,19940224,000000,7.38543,7.42086,7.15212,7.15212,1294969.3795235,0
+CAG.US,D,19940225,000000,7.08154,7.32202,7.05328,7.22289,849826.83911543,0
+CAG.US,D,19940228,000000,7.25096,7.42086,7.25096,7.38543,1071401.1968896,0
+CAG.US,D,19940301,000000,7.35696,7.38543,7.28658,7.38543,947174.80301736,0
+CAG.US,D,19940302,000000,7.32202,7.42086,7.28658,7.42086,1334302.8472615,0
+CAG.US,D,19940303,000000,7.38543,7.4558,7.32202,7.35696,952268.88799391,0
+CAG.US,D,19940304,000000,7.35696,7.35696,7.22289,7.28658,1152623.3253897,0
+CAG.US,D,19940307,000000,7.32202,7.38543,7.28658,7.28658,1081878.7108693,0
+CAG.US,D,19940308,000000,7.28658,7.35696,7.28658,7.35696,698708.77065199,0
+CAG.US,D,19940309,000000,7.49192,7.62483,7.49192,7.55513,2250343.6217191,0
+CAG.US,D,19940310,000000,7.55513,7.55513,7.35696,7.42086,738040.20075596,0
+CAG.US,D,19940311,000000,7.49192,7.52677,7.42086,7.42086,1070270.3100248,0
+CAG.US,D,19940314,000000,7.49192,7.59087,7.42086,7.42086,1051027.9134343,0
+CAG.US,D,19940315,000000,7.49192,7.55513,7.38543,7.42086,1133383.9852503,0
+CAG.US,D,19940316,000000,7.42086,7.42086,7.28658,7.38543,710876.50202699,0
+CAG.US,D,19940317,000000,7.35696,7.6903,7.35696,7.6903,1362322.3522665,0
+CAG.US,D,19940318,000000,7.6903,7.6903,7.59087,7.62483,2265061.4520334,0
+CAG.US,D,19940321,000000,7.62483,7.66085,7.59087,7.62483,631636.99139971,0
+CAG.US,D,19940322,000000,7.62483,7.79669,7.59087,7.6903,1390622.0319453,0
+CAG.US,D,19940323,000000,7.62483,7.72366,7.59087,7.66085,1049332.6019541,0
+CAG.US,D,19940324,000000,7.62483,7.66085,7.42086,7.42086,2598996.0421354,0
+CAG.US,D,19940325,000000,7.38543,7.4558,7.28658,7.28658,1624935.6774288,0
+CAG.US,D,19940328,000000,7.28658,7.38543,7.22289,7.25096,2828774.9331727,0
+CAG.US,D,19940329,000000,7.28658,7.35696,7.25096,7.25096,1632573.7484426,0
+CAG.US,D,19940330,000000,7.22289,7.28658,7.18735,7.22289,1346474.6539045,0
+CAG.US,D,19940331,000000,7.22289,7.28658,7.18735,7.22289,1068006.4986612,0
+CAG.US,D,19940404,000000,7.15212,7.28658,7.08154,7.11688,1784828.8166728,0
+CAG.US,D,19940405,000000,7.15212,7.22289,7.08154,7.11688,652860.98704602,0
+CAG.US,D,19940406,000000,7.15212,7.22289,7.15212,7.15212,908687.9722025,0
+CAG.US,D,19940407,000000,7.18735,7.32202,7.15212,7.25096,1222239.0906793,0
+CAG.US,D,19940408,000000,7.22289,7.32202,7.18735,7.25096,1041688.4180383,0
+CAG.US,D,19940411,000000,7.25096,7.35696,7.25096,7.32202,881516.12293757,0
+CAG.US,D,19940412,000000,7.32202,7.4558,7.32202,7.42086,890010.00022747,0
+CAG.US,D,19940413,000000,7.4558,7.49192,7.42086,7.49192,801148.78189648,0
+CAG.US,D,19940414,000000,7.49192,7.52677,7.4558,7.52677,682856.99702195,0
+CAG.US,D,19940415,000000,7.49192,7.55513,7.49192,7.55513,2019421.618013,0
+CAG.US,D,19940418,000000,7.55513,7.55513,7.32202,7.35696,1345905.1352041,0
+CAG.US,D,19940419,000000,7.32202,7.59087,7.32202,7.59087,1506926.1048619,0
+CAG.US,D,19940420,000000,7.62483,7.6903,7.62483,7.66085,894253.37301294,0
+CAG.US,D,19940421,000000,7.66085,7.92861,7.66085,7.89494,3032252.0446592,0
+CAG.US,D,19940422,000000,7.89494,7.89494,7.79669,7.8228,1412977.9332734,0
+CAG.US,D,19940425,000000,7.8228,7.85922,7.79669,7.8228,2438534.4030079,0
+CAG.US,D,19940426,000000,7.79669,7.85922,7.66085,7.66085,628806.71778674,0
+CAG.US,D,19940428,000000,7.66085,7.66085,7.49192,7.55513,1049332.6019541,0
+CAG.US,D,19940429,000000,7.55513,7.59087,7.49192,7.59087,1100270.3952687,0
+CAG.US,D,19940502,000000,7.6045,7.73898,7.541,7.67567,772562.81464206,0
+CAG.US,D,19940503,000000,7.73898,7.94274,7.70953,7.9079,1022732.3090236,0
+CAG.US,D,19940504,000000,7.88012,7.88012,7.7745,7.7745,909531.55267462,0
+CAG.US,D,19940505,000000,7.80945,7.84518,7.73898,7.7745,868218.52351477,0
+CAG.US,D,19940506,000000,7.7745,7.84518,7.73898,7.80945,588338.287916,0
+CAG.US,D,19940509,000000,7.7745,7.88012,7.7745,7.84518,1704460.4568147,0
+CAG.US,D,19940510,000000,7.84518,7.88012,7.7745,7.84518,966696.3554645,0
+CAG.US,D,19940511,000000,7.73898,7.7745,7.63925,7.67567,833406.56560201,0
+CAG.US,D,19940512,000000,7.70953,7.7745,7.63925,7.70953,2752940.3089438,0
+CAG.US,D,19940513,000000,7.7745,7.7745,7.67567,7.67567,322607.38274811,0
+CAG.US,D,19940516,000000,7.63925,7.7745,7.6045,7.7745,936703.40193955,0
+CAG.US,D,19940517,000000,7.73898,7.80945,7.70953,7.7745,1488254.2457889,0
+CAG.US,D,19940518,000000,7.70953,7.70953,7.541,7.541,1195637.7789317,0
+CAG.US,D,19940519,000000,7.541,7.6045,7.50557,7.50557,923401.72724878,0
+CAG.US,D,19940520,000000,7.46984,7.56946,7.43499,7.50557,1019901.0165936,0
+CAG.US,D,19940523,000000,7.541,7.63925,7.50557,7.6045,665032.793689,0
+CAG.US,D,19940524,000000,7.63925,7.73898,7.6045,7.63925,1679556.4941814,0
+CAG.US,D,19940525,000000,7.63925,7.63925,7.43499,7.56946,656544.01048407,0
+CAG.US,D,19940526,000000,7.56946,7.63925,7.541,7.6045,792097.61171014,0
+CAG.US,D,19940527,000000,7.6045,7.73898,7.56946,7.73898,773693.70150685,0
+CAG.US,D,19940531,000000,7.73898,7.84518,7.70953,7.80945,1607957.0922019,0
+CAG.US,D,19940601,000000,7.84518,7.84518,7.67567,7.70953,2452686.7898898,0
+CAG.US,D,19940602,000000,7.80945,7.80945,7.70953,7.7745,1410145.6220264,0
+CAG.US,D,19940603,000000,7.7745,7.88012,7.73898,7.80945,711158.71433469,0
+CAG.US,D,19940606,000000,7.84518,7.9079,7.84518,7.9079,908400.66580982,0
+CAG.US,D,19940607,000000,7.84518,7.94274,7.84518,7.88012,953397.73722471,0
+CAG.US,D,19940608,000000,7.88012,7.88012,7.80945,7.88012,543624.44762581,0
+CAG.US,D,19940609,000000,7.9079,8.01312,7.88012,7.94274,661353.84551893,0
+CAG.US,D,19940610,000000,8.01312,8.18322,7.88012,8.14749,3691901.409345,0
+CAG.US,D,19940613,000000,8.07849,8.14749,8.01312,8.14749,1324116.7149424,0
+CAG.US,D,19940614,000000,8.14749,8.14749,8.04825,8.04825,1173568.1651793,0
+CAG.US,D,19940615,000000,8.04825,8.07849,8.01312,8.01312,700401.0256812,0
+CAG.US,D,19940616,000000,8.01312,8.07849,7.98053,8.04825,644092.02916738,0
+CAG.US,D,19940617,000000,8.1148,8.1148,7.9079,7.9079,1718888.9431023,0
+CAG.US,D,19940620,000000,7.80945,7.94274,7.7745,7.84518,1247707.4779281,0
+CAG.US,D,19940621,000000,7.84518,8.01312,7.80945,7.98053,1020750.7099677,0
+CAG.US,D,19940622,000000,7.98053,8.1148,7.9079,8.1148,1298081.8654442,0
+CAG.US,D,19940623,000000,8.07849,8.39032,8.07849,8.28225,3704642.7346883,0
+CAG.US,D,19940624,000000,8.35469,8.35469,7.98053,7.98053,2027061.7266609,0
+CAG.US,D,19940627,000000,7.9079,8.21944,7.84518,8.21944,1104512.7492372,0
+CAG.US,D,19940628,000000,8.18322,8.3171,8.14749,8.3171,1780013.887553,0
+CAG.US,D,19940629,000000,8.3171,8.35469,8.07849,8.21944,2157809.5681201,0
+CAG.US,D,19940630,000000,8.21944,8.3171,8.18322,8.28225,1785677.4912299,0
+CAG.US,D,19940701,000000,8.3171,8.3171,8.24799,8.3171,985376.36507352,0
+CAG.US,D,19940705,000000,8.39032,8.39032,8.28225,8.28225,1546832.1477513,0
+CAG.US,D,19940706,000000,8.28225,8.35469,8.1148,8.14749,1535796.3220581,0
+CAG.US,D,19940707,000000,8.18322,8.3171,8.07849,8.07849,4710954.7701985,0
+CAG.US,D,19940708,000000,8.04825,8.04825,7.94274,8.04825,904155.25539037,0
+CAG.US,D,19940711,000000,8.1148,8.1148,8.01312,8.1148,522966.91422889,0
+CAG.US,D,19940712,000000,8.1148,8.21944,8.07849,8.21944,797189.65905271,0
+CAG.US,D,19940713,000000,8.24799,8.35469,8.24799,8.28225,1249125.6711855,0
+CAG.US,D,19940714,000000,8.3171,8.39032,8.3171,8.39032,1147246.0092885,0
+CAG.US,D,19940715,000000,8.39032,8.48739,8.39032,8.41692,2042624.1562642,0
+CAG.US,D,19940718,000000,8.39032,8.45167,8.35469,8.45167,1630594.1870207,0
+CAG.US,D,19940719,000000,8.41692,8.48739,8.35469,8.39032,1433353.2543626,0
+CAG.US,D,19940720,000000,8.39032,8.52273,8.39032,8.45167,1651815.126216,0
+CAG.US,D,19940721,000000,8.48739,8.62167,8.48739,8.62167,1325815.0828736,0
+CAG.US,D,19940722,000000,8.65651,8.76418,8.58751,8.65651,2128940.3697409,0
+CAG.US,D,19940725,000000,8.62167,8.65651,8.48739,8.48739,1560413.9971157,0
+CAG.US,D,19940726,000000,8.48739,8.52273,8.41692,8.45167,642955.02940061,0
+CAG.US,D,19940727,000000,8.48739,8.58751,8.43704,8.58751,1360056.5032689,0
+CAG.US,D,19940728,000000,8.58751,8.65651,8.55954,8.62167,890010.00022747,0
+CAG.US,D,19940729,000000,8.62167,8.69303,8.58751,8.62167,652295.54361362,0
+CAG.US,D,19940801,000000,8.6727,8.74308,8.53902,8.57201,637860.94442406,0
+CAG.US,D,19940802,000000,8.60724,8.6356,8.53902,8.53902,468636.46031997,0
+CAG.US,D,19940803,000000,8.57201,8.57201,8.40269,8.53902,741153.70549363,0
+CAG.US,D,19940804,000000,8.53902,8.6727,8.50045,8.57201,795492.30993852,0
+CAG.US,D,19940805,000000,8.57201,8.60724,8.40269,8.4661,974339.52056332,0
+CAG.US,D,19940808,000000,8.4661,8.50045,8.33192,8.50045,505138.63562795,0
+CAG.US,D,19940809,000000,8.50045,8.57201,8.43096,8.57201,969245.43558677,0
+CAG.US,D,19940810,000000,8.60724,8.70686,8.57201,8.70686,1564093.9641028,0
+CAG.US,D,19940811,000000,8.6727,8.70686,8.60724,8.6727,1903116.5262794,0
+CAG.US,D,19940812,000000,8.70686,8.77783,8.70686,8.74308,2591067.6082779,0
+CAG.US,D,19940815,000000,8.81317,8.81317,8.74308,8.77783,1688044.2585693,0
+CAG.US,D,19940816,000000,8.8429,8.87726,8.74308,8.81317,2366373.6328641,0
+CAG.US,D,19940817,000000,8.8429,8.94714,8.81317,8.8429,2351940.0524915,0
+CAG.US,D,19940818,000000,8.77783,8.81317,8.70686,8.77783,2087343.0906394,0
+CAG.US,D,19940819,000000,8.77783,8.8429,8.70686,8.8429,2371467.7178406,0
+CAG.US,D,19940822,000000,8.81317,8.87726,8.77783,8.87726,1017636.186413,0
+CAG.US,D,19940823,000000,8.87726,8.90994,8.8429,8.87726,946040.85970157,0
+CAG.US,D,19940824,000000,8.8429,8.87726,8.77783,8.8429,1204975.2366938,0
+CAG.US,D,19940825,000000,8.87726,8.90994,8.77783,8.87726,1131114.0609847,0
+CAG.US,D,19940826,000000,8.94714,9.01605,8.90994,8.94714,1259875.2093031,0
+CAG.US,D,19940829,000000,9.01605,9.04628,8.90994,9.01605,1420330.7355285,0
+CAG.US,D,19940830,000000,8.98385,8.98385,8.87726,8.98385,1676156.701868,0
+CAG.US,D,19940831,000000,8.90994,8.94714,8.8429,8.94714,1542015.1809974,0
+CAG.US,D,19940901,000000,8.87726,8.90994,8.81317,8.87726,1202428.1942055,0
+CAG.US,D,19940902,000000,8.8429,8.87726,8.74308,8.8429,740022.81862883,0
+CAG.US,D,19940906,000000,8.74308,8.77783,8.6356,8.6356,818978.07931442,0
+CAG.US,D,19940907,000000,8.60724,8.6727,8.57201,8.6727,711438.8890084,0
+CAG.US,D,19940908,000000,8.6727,8.74308,8.6356,8.70686,699272.1764504,0
+CAG.US,D,19940909,000000,8.60724,8.60724,8.50045,8.53902,1157433.1604246,0
+CAG.US,D,19940912,000000,8.53902,8.57201,8.50045,8.53902,1023293.677188,0
+CAG.US,D,19940913,000000,8.53902,8.6727,8.4661,8.6727,1512871.9208466,0
+CAG.US,D,19940914,000000,8.6727,8.74308,8.60724,8.70686,1195068.2602314,0
+CAG.US,D,19940915,000000,8.74308,8.87726,8.74308,8.87726,838784.90052025,0
+CAG.US,D,19940916,000000,8.8429,8.8429,8.74308,8.77783,1692005.4190471,0
+CAG.US,D,19940919,000000,8.77783,8.77783,8.6727,8.77783,624842.50085798,0
+CAG.US,D,19940920,000000,8.70686,8.81317,8.57201,8.57201,1718603.6743436,0
+CAG.US,D,19940921,000000,8.57201,8.60724,8.40269,8.4661,1276293.4451825,0
+CAG.US,D,19940922,000000,8.4661,8.6356,8.40269,8.60724,1777190.745659,0
+CAG.US,D,19940923,000000,8.6356,8.6727,8.53902,8.6356,1160547.6839792,0
+CAG.US,D,19940926,000000,8.6356,8.70686,8.60724,8.70686,691633.08661956,0
+CAG.US,D,19940927,000000,8.70686,8.74308,8.6356,8.6727,1038584.0826536,0
+CAG.US,D,19940928,000000,8.6727,8.74308,8.60724,8.6356,716535.01161894,0
+CAG.US,D,19940929,000000,8.60724,8.6356,8.4661,8.57201,504569.11692758,0
+CAG.US,D,19940930,000000,8.57201,8.60724,8.50045,8.60724,539383.11247433,0
+CAG.US,D,19941003,000000,8.6727,8.6727,8.48739,8.50045,652012.31248893,0
+CAG.US,D,19941004,000000,8.4661,8.53902,8.2634,8.2955,1329494.0310436,0
+CAG.US,D,19941005,000000,8.36921,8.40269,8.22719,8.40269,1266383.4122691,0
+CAG.US,D,19941006,000000,8.33192,8.40269,8.22719,8.22719,1486266.533831,0
+CAG.US,D,19941007,000000,8.22719,8.33192,8.16133,8.19696,1686911.3340705,0
+CAG.US,D,19941010,000000,8.22719,8.22719,8.12874,8.19696,877838.1935845,0
+CAG.US,D,19941011,000000,8.2634,8.57201,8.2634,8.53902,1831803.4118756,0
+CAG.US,D,19941012,000000,8.53902,8.53902,8.43096,8.4661,608151.22202381,0
+CAG.US,D,19941013,000000,8.57201,8.6727,8.50045,8.60724,1535796.3220581,0
+CAG.US,D,19941014,000000,8.53902,8.60724,8.4661,8.53902,701819.21893868,0
+CAG.US,D,19941017,000000,8.53902,8.57201,8.4661,8.50045,344686.16585348,0
+CAG.US,D,19941018,000000,8.53902,8.53902,8.43096,8.50045,471748.94624064,0
+CAG.US,D,19941019,000000,8.4661,8.60724,8.43096,8.60724,665595.18067041,0
+CAG.US,D,19941020,000000,8.60724,8.6356,8.53902,8.60724,692763.97348435,0
+CAG.US,D,19941021,000000,8.60724,8.60724,8.50045,8.53902,537964.91921686,0
+CAG.US,D,19941024,000000,8.53902,8.53902,8.36921,8.36921,542213.38608731,0
+CAG.US,D,19941025,000000,8.33192,8.50045,8.2955,8.50045,491552.71099549,0
+CAG.US,D,19941026,000000,8.53902,8.53902,8.36921,8.36921,494670.29100114,0
+CAG.US,D,19941027,000000,8.40269,8.4661,8.40269,8.4661,722475.7335186,0
+CAG.US,D,19941028,000000,8.53902,8.6727,8.4661,8.60724,1205825.9488848,0
+CAG.US,D,19941031,000000,8.69931,8.69931,8.55954,8.55954,1113852.2446332,0
+CAG.US,D,19941101,000000,8.48739,8.5937,8.48739,8.55954,554098.9051546,0
+CAG.US,D,19941102,000000,8.52273,8.6301,8.48739,8.48739,616072.52416235,0
+CAG.US,D,19941103,000000,8.4229,8.52273,8.39032,8.52273,311576.65113988,0
+CAG.US,D,19941104,000000,8.55954,8.55954,8.35469,8.35469,470332.79061716,0
+CAG.US,D,19941107,000000,8.39032,8.48739,8.35469,8.4229,543906.65993351,0
+CAG.US,D,19941108,000000,8.45981,8.5937,8.45981,8.55954,914631.75055314,0
+CAG.US,D,19941109,000000,8.6301,8.66456,8.3171,8.45981,762662.96989862,0
+CAG.US,D,19941110,000000,8.48739,8.66456,8.39032,8.5937,1484289.0100431,0
+CAG.US,D,19941111,000000,8.52273,8.66456,8.45981,8.66456,683704.65276205,0
+CAG.US,D,19941114,000000,8.66456,8.66456,8.45981,8.52273,543906.65993351,0
+CAG.US,D,19941115,000000,8.52273,8.52273,8.35469,8.4229,764638.45605253,0
+CAG.US,D,19941116,000000,8.4229,8.55954,8.35469,8.55954,676349.81287291,0
+CAG.US,D,19941117,000000,8.5937,8.6301,8.52273,8.5937,823220.43328289,0
+CAG.US,D,19941118,000000,8.66456,8.69931,8.48739,8.52273,709740.52107721,0
+CAG.US,D,19941121,000000,8.55954,8.69931,8.52273,8.5937,891135.79300729,0
+CAG.US,D,19941122,000000,8.52273,8.76418,8.52273,8.52273,1518814.6803802,0
+CAG.US,D,19941123,000000,8.52273,8.89512,8.39032,8.89512,1061783.5644538,0
+CAG.US,D,19941125,000000,8.5937,8.72679,8.55954,8.72679,468345.07865931,0
+CAG.US,D,19941128,000000,8.66456,8.72679,8.5937,8.66456,490418.76767971,0
+CAG.US,D,19941129,000000,8.6301,8.6301,8.48739,8.52273,637578.73211636,0
+CAG.US,D,19941130,000000,8.55954,8.55954,8.4229,8.48739,598811.7266278,0
+CAG.US,D,19941201,000000,8.45981,8.48739,8.39032,8.45981,538815.63140795,0
+CAG.US,D,19941202,000000,8.45981,8.55954,8.35469,8.52273,411185.3699544,0
+CAG.US,D,19941205,000000,8.55954,8.5937,8.52273,8.55954,796902.35266003,0
+CAG.US,D,19941206,000000,8.52273,8.6301,8.52273,8.6301,861707.26409774,0
+CAG.US,D,19941207,000000,8.55954,8.69931,8.55954,8.66456,955663.58622228,0
+CAG.US,D,19941208,000000,8.5937,8.72679,8.55954,8.72679,850951.61307825,0
+CAG.US,D,19941209,000000,8.6301,8.69931,8.5937,8.69931,869629.58505328,0
+CAG.US,D,19941212,000000,8.6301,8.69931,8.5937,8.6301,1129417.7306875,0
+CAG.US,D,19941213,000000,8.6301,8.76418,8.6301,8.66456,1099137.4707699,0
+CAG.US,D,19941214,000000,8.69931,8.97158,8.69931,8.93861,1877929.3325213,0
+CAG.US,D,19941215,000000,8.90258,9.00476,8.90258,8.93861,2923862.1421621,0
+CAG.US,D,19941216,000000,8.93861,8.93861,8.83544,8.83544,2124415.8034648,0
+CAG.US,D,19941219,000000,8.79756,8.83544,8.72679,8.76418,1102246.9002396,0
+CAG.US,D,19941220,000000,8.83544,8.90258,8.76418,8.76418,1608524.5732683,0
+CAG.US,D,19941221,000000,8.72679,8.76418,8.66456,8.66456,1643045.1495204,0
+CAG.US,D,19941222,000000,8.69931,8.69931,8.55954,8.6301,1266103.2375954,0
+CAG.US,D,19941223,000000,8.5937,8.5937,8.45981,8.45981,2106022.0814314,0
+CAG.US,D,19941227,000000,8.52273,8.66456,8.45981,8.5937,1167337.080436,0
+CAG.US,D,19941228,000000,8.55954,8.72679,8.55954,8.69931,535139.73968887,0
+CAG.US,D,19941229,000000,8.66456,8.76418,8.66456,8.66456,734924.6583843,0
+CAG.US,D,19941230,000000,8.66456,8.72679,8.5937,8.5937,868501.75463947,0
+CAG.US,D,19950103,000000,8.5937,8.66456,8.4229,8.4229,778789.8241174,0
+CAG.US,D,19950104,000000,8.4229,8.55954,8.4229,8.52273,573058.07062034,0
+CAG.US,D,19950105,000000,8.48739,8.48739,8.39032,8.45981,646920.26514636,0
+CAG.US,D,19950106,000000,8.45981,8.48739,8.4229,8.45981,533717.47116341,0
+CAG.US,D,19950109,000000,8.4229,8.52273,8.4229,8.48739,728702.74299394,0
+CAG.US,D,19950110,000000,8.52273,8.66456,8.48739,8.52273,1140737.8063224,0
+CAG.US,D,19950111,000000,8.55954,8.66456,8.48739,8.6301,1259309.7658707,0
+CAG.US,D,19950112,000000,8.5937,8.72679,8.5937,8.6301,1154038.4621962,0
+CAG.US,D,19950113,000000,8.6301,8.66456,8.48739,8.52273,998108.52106392,0
+CAG.US,D,19950116,000000,8.52273,8.55954,8.48739,8.52273,543345.2917691,0
+CAG.US,D,19950117,000000,8.48739,8.52273,8.39032,8.4229,1282514.3417559,0
+CAG.US,D,19950118,000000,8.4229,8.45981,8.35469,8.45981,972645.22790012,0
+CAG.US,D,19950119,000000,8.39032,8.48739,8.39032,8.48739,911797.40167219,0
+CAG.US,D,19950120,000000,8.48739,8.48739,8.39032,8.4229,856336.06089847,0
+CAG.US,D,19950123,000000,8.35469,8.48739,8.3171,8.4229,858312.56586937,0
+CAG.US,D,19950124,000000,8.4229,8.45981,8.28225,8.3171,2027061.7266609,0
+CAG.US,D,19950125,000000,8.3171,8.35469,8.18322,8.35469,1700501.333971,0
+CAG.US,D,19950126,000000,8.3171,8.35469,8.21149,8.3171,789263.26282919,0
+CAG.US,D,19950127,000000,8.35469,8.45981,8.28225,8.39032,1900003.0215417,0
+CAG.US,D,19950130,000000,8.37717,8.51664,8.37717,8.44391,2128940.3697409,0
+CAG.US,D,19950131,000000,8.48278,8.58751,8.48278,8.55316,1798412.7036713,0
+CAG.US,D,19950201,000000,8.55316,8.58751,8.44391,8.58751,983395.78483464,0
+CAG.US,D,19950202,000000,8.58751,8.58751,8.48278,8.51664,324308.80713028,0
+CAG.US,D,19950203,000000,8.51664,8.61529,8.48278,8.51664,1318734.3047561,0
+CAG.US,D,19950206,000000,8.55316,8.68655,8.51664,8.68655,1937928.4841921,0
+CAG.US,D,19950207,000000,8.68655,8.68655,8.61529,8.64895,830299.17376631,0
+CAG.US,D,19950208,000000,8.68655,8.82798,8.61529,8.68655,1386094.4092181,0
+CAG.US,D,19950209,000000,8.9971,9.06895,8.86341,8.89512,1933680.0173217,0
+CAG.US,D,19950210,000000,8.96402,9.03116,8.92545,8.96402,905851.58568756,0
+CAG.US,D,19950213,000000,9.10301,9.16956,9.06895,9.10301,1679556.4941814,0
+CAG.US,D,19950214,000000,9.13825,9.13825,9.03116,9.10301,1580222.8559556,0
+CAG.US,D,19950215,000000,9.10301,9.10301,8.92545,8.9971,1370242.6355881,0
+CAG.US,D,19950216,000000,8.96402,9.10301,8.96402,9.10301,1051314.20101,0
+CAG.US,D,19950217,000000,9.10301,9.16956,9.06895,9.13825,1811989.4589508,0
+CAG.US,D,19950221,000000,9.10301,9.16956,9.10301,9.16956,1343923.5361482,0
+CAG.US,D,19950222,000000,9.10301,9.24356,9.06895,9.21098,1338544.182413,0
+CAG.US,D,19950223,000000,9.21098,9.26987,9.10301,9.21098,1038584.0826536,0
+CAG.US,D,19950224,000000,9.13825,9.21098,9.13825,9.21098,807370.69728684,0
+CAG.US,D,19950227,000000,9.21098,9.21098,9.06895,9.06895,1216018.1941059,0
+CAG.US,D,19950228,000000,9.06895,9.11822,9.03116,9.06895,849542.58917374,0
+CAG.US,D,19950301,000000,9.06895,9.16956,9.06895,9.13825,2853116.5088247,0
+CAG.US,D,19950302,000000,9.16956,9.16956,9.10301,9.13825,1201297.3073407,0
+CAG.US,D,19950303,000000,9.10301,9.13825,9.06895,9.13825,1379018.7251857,0
+CAG.US,D,19950306,000000,9.13825,9.13825,8.9971,9.10301,1365149.5694285,0
+CAG.US,D,19950307,000000,9.06895,9.10301,8.89512,8.89512,1833219.5674991,0
+CAG.US,D,19950308,000000,8.96402,8.96402,8.82798,8.86341,1121491.334464,0
+CAG.US,D,19950309,000000,8.86341,8.89512,8.7901,8.89512,2221481.555059,0
+CAG.US,D,19950310,000000,8.86341,8.9971,8.82798,8.96402,1620121.7671259,0
+CAG.US,D,19950313,000000,8.92545,9.03116,8.92545,8.96402,891135.79300729,0
+CAG.US,D,19950314,000000,8.96402,9.10301,8.92545,8.9971,1113572.0699595,0
+CAG.US,D,19950315,000000,9.03116,9.06895,8.92545,8.96402,1268653.3365347,0
+CAG.US,D,19950316,000000,8.96402,9.06895,8.96402,9.06895,1380152.6685014,0
+CAG.US,D,19950317,000000,9.06895,9.16956,9.03116,9.10301,1620688.2293753,0
+CAG.US,D,19950320,000000,9.10301,9.21098,9.10301,9.13825,921984.5528083,0
+CAG.US,D,19950321,000000,9.16956,9.26987,9.13825,9.26987,2189502.9272102,0
+CAG.US,D,19950322,000000,9.26987,9.34417,9.10301,9.13825,2702001.4968123,0
+CAG.US,D,19950323,000000,9.16956,9.16956,9.03116,9.13825,1154038.4621962,0
+CAG.US,D,19950324,000000,9.21098,9.37754,9.16956,9.34417,3714827.8481904,0
+CAG.US,D,19950327,000000,9.37754,9.48355,9.34417,9.48355,1712098.5278286,0
+CAG.US,D,19950328,000000,9.48355,9.48355,9.30873,9.30873,1475798.1892042,0
+CAG.US,D,19950329,000000,9.30873,9.34417,9.21098,9.21098,1499853.4772805,0
+CAG.US,D,19950330,000000,9.26987,9.30873,9.21098,9.24356,1321572.7289051,0
+CAG.US,D,19950331,000000,9.24356,9.24356,9.10301,9.16956,1072250.8902637,0
+CAG.US,D,19950403,000000,9.21098,9.26987,9.13825,9.26987,583529.47169814,0
+CAG.US,D,19950404,000000,9.24356,9.26987,9.21098,9.26987,1437311.3583894,0
+CAG.US,D,19950405,000000,9.26987,9.41092,9.24356,9.41092,1545133.7798201,0
+CAG.US,D,19950406,000000,9.45116,9.55421,9.45116,9.55421,1994233.405438,0
+CAG.US,D,19950407,000000,9.51987,9.55421,9.34417,9.41092,1506926.1048619,0
+CAG.US,D,19950410,000000,9.48355,9.48355,9.26987,9.30873,823505.70204158,0
+CAG.US,D,19950411,000000,9.30873,9.34417,9.26987,9.30873,1395993.2351445,0
+CAG.US,D,19950412,000000,9.30873,9.41092,9.26987,9.37754,562299.36314986,0
+CAG.US,D,19950413,000000,9.37754,9.41092,9.26987,9.37754,1402502.4569276,0
+CAG.US,D,19950417,000000,9.37754,9.37754,9.24356,9.26987,921420.1281929,0
+CAG.US,D,19950418,000000,9.30873,9.30873,9.16956,9.21098,555514.04196109,0
+CAG.US,D,19950419,000000,9.24356,9.34417,9.21098,9.26987,867650.02363139,0
+CAG.US,D,19950420,000000,9.24356,9.24356,9.16956,9.21098,1754263.2879965,0
+CAG.US,D,19950421,000000,9.26987,9.41092,9.13825,9.37754,1047916.4463307,0
+CAG.US,D,19950424,000000,9.30873,9.41092,9.26987,9.26987,790110.91856929,0
+CAG.US,D,19950425,000000,9.26987,9.37754,9.24356,9.37754,929062.27447472,0
+CAG.US,D,19950426,000000,9.37754,9.37754,9.26987,9.26987,524383.06985238,0
+CAG.US,D,19950427,000000,9.24356,9.26987,9.16956,9.24356,888305.51939432,0
+CAG.US,D,19950428,000000,9.21098,9.24356,9.06895,9.19557,687105.4638924,0
+CAG.US,D,19950501,000000,9.26309,9.26309,9.15738,9.15738,715966.51173556,0
+CAG.US,D,19950502,000000,9.12402,9.26309,9.12402,9.26309,1418918.655173,0
+CAG.US,D,19950503,000000,9.30098,9.40404,9.19557,9.37166,1392313.2681575,0
+CAG.US,D,19950504,000000,9.4433,9.4433,9.15738,9.23119,1318457.1865334,0
+CAG.US,D,19950505,000000,9.26309,9.26309,9.12402,9.23119,1225067.3266583,0
+CAG.US,D,19950508,000000,9.19557,9.23119,9.12402,9.23119,1687192.5275612,0
+CAG.US,D,19950509,000000,9.23119,9.23119,9.12402,9.15738,547873.93331325,0
+CAG.US,D,19950510,000000,9.15738,9.15738,9.01605,9.0876,602770.84947157,0
+CAG.US,D,19950511,000000,9.15738,9.26309,9.12402,9.19557,697858.05846091,0
+CAG.US,D,19950512,000000,9.19557,9.19557,9.12402,9.15738,1371939.9847023,0
+CAG.US,D,19950515,000000,9.12402,9.19557,8.95548,8.98385,516458.71126285,0
+CAG.US,D,19950516,000000,9.05383,9.05383,8.77783,8.88206,2148183.7851484,0
+CAG.US,D,19950517,000000,8.88206,8.91838,8.6356,8.74308,3960463.6069428,0
+CAG.US,D,19950518,000000,8.74308,8.77783,8.6356,8.77783,2372034.18009,0
+CAG.US,D,19950519,000000,8.6727,8.77783,8.59998,8.74308,4471827.2144121,0
+CAG.US,D,19950522,000000,8.77783,8.95548,8.74308,8.91838,2404857.407228,0
+CAG.US,D,19950523,000000,8.91838,9.0876,8.88206,9.0876,6037334.2776874,0
+CAG.US,D,19950524,000000,9.0876,9.23119,9.05383,9.15738,2867550.0891973,0
+CAG.US,D,19950525,000000,9.12402,9.15738,9.05383,9.15738,1103098.6312477,0
+CAG.US,D,19950526,000000,9.12402,9.12402,8.98385,8.98385,1639087.0454936,0
+CAG.US,D,19950530,000000,9.05383,9.15738,9.05383,9.12402,967828.26114629,0
+CAG.US,D,19950531,000000,9.12402,9.33828,9.0876,9.30098,3117433.2960031,0
+CAG.US,D,19950601,000000,9.30098,9.37166,9.0876,9.0876,3595403.1388171,0
+CAG.US,D,19950602,000000,9.19557,9.33828,9.15738,9.26309,2858208.5561673,0
+CAG.US,D,19950605,000000,9.26309,9.33828,9.19557,9.33828,1672478.7725149,0
+CAG.US,D,19950606,000000,9.33828,9.40404,9.30098,9.33828,1277993.8507477,0
+CAG.US,D,19950607,000000,9.37166,9.40404,9.23119,9.23119,2096682.5860354,0
+CAG.US,D,19950608,000000,9.30098,9.37166,9.23119,9.30098,2175355.6344133,0
+CAG.US,D,19950609,000000,9.37166,9.4433,9.30098,9.30098,1388639.4140724,0
+CAG.US,D,19950612,000000,9.33828,9.40404,9.33828,9.33828,562867.86303324,0
+CAG.US,D,19950613,000000,9.40404,9.40404,9.33828,9.37166,457032.13474338,0
+CAG.US,D,19950614,000000,9.40404,9.40404,9.30098,9.37166,869348.39156257,0
+CAG.US,D,19950615,000000,9.37166,9.4433,9.33828,9.40404,740593.35614621,0
+CAG.US,D,19950616,000000,9.4433,9.46883,9.40404,9.4433,1939906.00798,0
+CAG.US,D,19950619,000000,9.4433,9.57484,9.40404,9.57484,1183754.2974984,0
+CAG.US,D,19950620,000000,9.57484,9.64746,9.54146,9.61114,2016879.6696097,0
+CAG.US,D,19950621,000000,9.61114,9.68083,9.54146,9.54146,2364678.3213839,0
+CAG.US,D,19950622,000000,9.64746,9.64746,9.57484,9.64746,785581.25820814,0
+CAG.US,D,19950623,000000,9.61114,9.64746,9.57484,9.64746,809355.35279371,0
+CAG.US,D,19950626,000000,9.57484,9.71813,9.57484,9.64746,982540.99737557,0
+CAG.US,D,19950627,000000,9.68083,9.7888,9.61114,9.61114,948584.84573887,0
+CAG.US,D,19950628,000000,9.71813,9.75347,9.61114,9.75347,773414.54565014,0
+CAG.US,D,19950629,000000,9.7888,9.8585,9.64746,9.75347,1008015.4975263,0
+CAG.US,D,19950630,000000,9.82414,9.8585,9.64746,9.71813,978583.91216579,0
+CAG.US,D,19950703,000000,9.68083,9.7888,9.68083,9.7888,229224.65459193,0
+CAG.US,D,19950705,000000,9.8585,9.95864,9.82414,9.89285,1110457.5464048,0
+CAG.US,D,19950706,000000,9.93208,9.99292,9.8585,9.95864,1315343.6817958,0
+CAG.US,D,19950707,000000,10.0303,10.0303,9.7888,9.82414,2084514.8546604,0
+CAG.US,D,19950710,000000,9.82414,9.8585,9.71813,9.71813,1997920.504144,0
+CAG.US,D,19950711,000000,9.82414,9.8585,9.75347,9.82414,1069988.0977171,0
+CAG.US,D,19950712,000000,9.8585,10.0303,9.8585,9.93208,1532113.29862,0
+CAG.US,D,19950713,000000,9.89285,10.0303,9.89285,9.93208,786714.18270692,0
+CAG.US,D,19950714,000000,9.93208,9.99292,9.89285,9.99292,1047352.0217153,0
+CAG.US,D,19950717,000000,9.99292,10.0303,9.93208,9.93208,546457.77768977,0
+CAG.US,D,19950718,000000,9.99292,10.1343,9.89285,10.0637,1439292.9574452,0
+CAG.US,D,19950719,000000,10.1343,10.1686,9.95864,10.0637,1500141.8024902,0
+CAG.US,D,19950720,000000,10.0637,10.2432,10.0637,10.1343,670402.97807128,0
+CAG.US,D,19950721,000000,10.1686,10.205,10.1343,10.1686,1138472.9761419,0
+CAG.US,D,19950724,000000,10.1343,10.311,10.1343,10.2432,1175542.6325162,0
+CAG.US,D,19950725,000000,10.2766,10.4455,10.2432,10.3827,961036.82705555,0
+CAG.US,D,19950726,000000,10.3827,10.4798,10.3463,10.3463,1852741.1199462,0
+CAG.US,D,19950727,000000,10.4455,10.4798,10.4189,10.4455,1071971.7344069,0
+CAG.US,D,19950728,000000,10.3827,10.4798,10.3827,10.4455,1146961.7593468,0
+CAG.US,D,19950731,000000,10.4798,10.5181,10.3463,10.5181,504861.51740523,0
+CAG.US,D,19950801,000000,10.4798,10.5181,10.4455,10.4798,637578.73211636,0
+CAG.US,D,19950802,000000,10.578,10.7154,10.5102,10.6162,1689459.3953758,0
+CAG.US,D,19950803,000000,10.6438,10.787,10.578,10.7154,1709268.2542156,0
+CAG.US,D,19950804,000000,10.7154,10.787,10.6438,10.7154,1094044.4046103,0
+CAG.US,D,19950807,000000,10.7154,10.7487,10.7154,10.7487,586924.16992651,0
+CAG.US,D,19950808,000000,10.7154,10.7487,10.679,10.7154,1097442.1592897,0
+CAG.US,D,19950809,000000,10.7154,10.7487,10.679,10.7487,642388.56715122,0
+CAG.US,D,19950810,000000,10.7154,10.7487,10.6438,10.679,1415238.688186,0
+CAG.US,D,19950811,000000,10.679,10.679,10.578,10.6438,912929.30735398,0
+CAG.US,D,19950814,000000,10.578,10.7154,10.578,10.6438,1545983.4731942,0
+CAG.US,D,19950815,000000,10.6162,10.7487,10.6162,10.7154,849542.58917374,0
+CAG.US,D,19950816,000000,10.679,10.8194,10.679,10.787,1041969.611529,0
+CAG.US,D,19950817,000000,10.7487,10.8891,10.7487,10.8537,1311667.7900767,0
+CAG.US,D,19950818,000000,10.8537,10.8891,10.787,10.8194,1861517.2095438,0
+CAG.US,D,19950821,000000,10.8194,10.8891,10.787,10.8194,1169602.9294336,0
+CAG.US,D,19950822,000000,10.787,10.8891,10.787,10.8891,1670779.3857668,0
+CAG.US,D,19950823,000000,10.8891,10.8891,10.8194,10.8537,1528719.6192086,0
+CAG.US,D,19950824,000000,10.8891,10.9961,10.8537,10.9961,1136775.6270277,0
+CAG.US,D,19950825,000000,10.9608,11.0324,10.9264,11.0324,925379.25103668,0
+CAG.US,D,19950828,000000,11.0324,11.0668,10.787,10.8194,2908017.500251,0
+CAG.US,D,19950829,000000,10.787,10.8194,10.679,10.8194,1961408.1406661,0
+CAG.US,D,19950830,000000,10.8537,10.8891,10.7487,10.787,1443541.4243157,0
+CAG.US,D,19950831,000000,10.7154,10.7487,10.578,10.6438,1843126.5439615,0
+CAG.US,D,19950901,000000,10.6438,10.6438,10.5102,10.578,1160547.6839792,0
+CAG.US,D,19950905,000000,10.6162,10.787,10.5102,10.578,1081593.4421107,0
+CAG.US,D,19950906,000000,10.578,10.578,10.3679,10.5102,1378732.43761,0
+CAG.US,D,19950907,000000,10.4739,10.5475,10.4033,10.5475,1338544.182413,0
+CAG.US,D,19950908,000000,10.5102,10.5475,10.4739,10.5102,501741.89976559,0
+CAG.US,D,19950911,000000,10.5475,10.679,10.5475,10.6438,649461.19473267,0
+CAG.US,D,19950912,000000,10.6162,10.8537,10.6162,10.8537,1009712.8466405,0
+CAG.US,D,19950913,000000,10.8537,10.8891,10.7154,10.8891,1574849.6151223,0
+CAG.US,D,19950914,000000,10.8891,10.8891,10.8194,10.8891,1140174.400524,0
+CAG.US,D,19950915,000000,10.9264,10.9264,10.8537,10.9264,1119515.8483101,0
+CAG.US,D,19950918,000000,10.8537,10.9264,10.8537,10.9264,460707.00764546,0
+CAG.US,D,19950919,000000,10.9264,10.9961,10.8891,10.9608,664746.50611331,0
+CAG.US,D,19950920,000000,10.8891,10.9961,10.8891,10.9961,599372.07597522,0
+CAG.US,D,19950921,000000,10.9608,11.1031,10.9608,11.0324,676634.0628146,0
+CAG.US,D,19950922,000000,10.9608,11.0324,10.9264,10.9961,797189.65905271,0
+CAG.US,D,19950925,000000,11.0668,11.0668,10.9264,10.9608,362510.36918644,0
+CAG.US,D,19950926,000000,10.9608,11.1374,10.9608,11.1374,1045939.9413598,0
+CAG.US,D,19950927,000000,11.0668,11.2091,11.0324,11.2091,917737.10475485,0
+CAG.US,D,19950928,000000,11.2091,11.2445,11.1374,11.2091,1380429.7867242,0
+CAG.US,D,19950929,000000,11.1728,11.1728,10.9961,11.1031,1147815.5279888,0
+CAG.US,D,19951002,000000,10.9961,11.1728,10.9961,11.1728,619185.01008302,0
+CAG.US,D,19951003,000000,11.1728,11.2091,11.1374,11.2091,753325.5121366,0
+CAG.US,D,19951004,000000,11.2091,11.3141,11.2091,11.3141,903306.58083327,0
+CAG.US,D,19951005,000000,11.2797,11.2797,11.1728,11.2445,600790.26923269,0
+CAG.US,D,19951006,000000,11.2445,11.2445,11.1374,11.1728,349493.96325435,0
+CAG.US,D,19951009,000000,11.1728,11.1728,11.0668,11.1728,353455.12373212,0
+CAG.US,D,19951010,000000,11.1031,11.2797,11.1031,11.2797,515611.05552275,0
+CAG.US,D,19951011,000000,11.2445,11.2797,11.1728,11.2797,949153.34562225,0
+CAG.US,D,19951012,000000,11.2797,11.2797,11.1728,11.2091,294597.04709603,0
+CAG.US,D,19951013,000000,11.2797,11.2797,11.1728,11.1728,600224.82580029,0
+CAG.US,D,19951016,000000,11.1374,11.1728,11.0668,11.1374,1083571.9847155,0
+CAG.US,D,19951017,000000,11.1374,11.1374,10.9961,11.0668,630502.02926693,0
+CAG.US,D,19951018,000000,11.0324,11.1031,10.9608,10.9608,779358.32400078,0
+CAG.US,D,19951019,000000,11.0324,11.2091,10.9961,11.1728,878409.74991887,0
+CAG.US,D,19951020,000000,11.1374,11.1728,11.0668,11.1374,710589.19563431,0
+CAG.US,D,19951023,000000,11.0668,11.1031,10.9961,11.0668,724175.12026678,0
+CAG.US,D,19951024,000000,11.0324,11.2091,11.0324,11.1728,646637.03402167,0
+CAG.US,D,19951025,000000,11.1728,11.2091,11.1031,11.1031,770303.07854646,0
+CAG.US,D,19951026,000000,11.1374,11.1728,10.9608,10.9608,1086119.0272038,0
+CAG.US,D,19951027,000000,11.0324,11.0324,10.9608,10.9608,688233.29430621,0
+CAG.US,D,19951030,000000,11.0324,11.0324,10.8537,10.9961,597679.82094601,0
+CAG.US,D,19951031,000000,10.9961,10.9961,10.8194,10.9264,628806.71778674,0
+CAG.US,D,19951101,000000,10.8537,10.9264,10.7154,10.8537,700117.79455651,0
+CAG.US,D,19951102,000000,10.8891,11.1031,10.8537,11.0324,531740.96619251,0
+CAG.US,D,19951103,000000,10.9961,11.0668,10.9608,10.9961,927929.34997594,0
+CAG.US,D,19951106,000000,10.9264,10.9608,10.8194,10.8537,677480.6997377,0
+CAG.US,D,19951107,000000,10.8891,10.9264,10.8891,10.8891,612389.5007243,0
+CAG.US,D,19951108,000000,10.9608,10.9608,10.8891,10.9608,657952.01557159,0
+CAG.US,D,19951109,000000,10.9961,10.9961,10.7154,10.787,683704.65276205,0
+CAG.US,D,19951110,000000,10.787,10.8537,10.7154,10.8194,1509475.1849842,0
+CAG.US,D,19951113,000000,10.8891,10.9264,10.787,10.9264,364212.81238561,0
+CAG.US,D,19951114,000000,10.9264,10.9264,10.787,10.8537,496649.85242303,0
+CAG.US,D,19951115,000000,10.8537,10.8537,10.7487,10.8194,1257330.2044488,0
+CAG.US,D,19951116,000000,10.8537,10.9264,10.8194,10.8194,1075366.4326353,0
+CAG.US,D,19951117,000000,10.9264,11.0324,10.8537,11.0324,1205544.7553941,0
+CAG.US,D,19951120,000000,10.9961,11.2091,10.9608,11.0668,1098290.8338468,0
+CAG.US,D,19951121,000000,11.0668,11.1728,11.0668,11.1031,934154.32181729,0
+CAG.US,D,19951122,000000,11.1031,11.1374,11.0324,11.0668,1082440.0790338,0
+CAG.US,D,19951124,000000,11.0668,11.1374,11.0668,11.1031,350626.88775314,0
+CAG.US,D,19951127,000000,11.1728,11.2091,11.1374,11.1728,1031786.5356609,0
+CAG.US,D,19951128,000000,11.1374,11.2739,11.1374,11.2739,962738.25143772,0
+CAG.US,D,19951129,000000,11.2445,11.2739,11.2091,11.2445,865953.6933342,0
+CAG.US,D,19951130,000000,11.2091,11.2739,11.2091,11.2445,1615313.9697251,0
+CAG.US,D,19951201,000000,11.2445,11.3799,11.2445,11.3073,1165075.3067064,0
+CAG.US,D,19951204,000000,11.3073,11.4858,11.3073,11.4132,1495042.6234286,0
+CAG.US,D,19951205,000000,11.3799,11.4858,11.3073,11.3073,1444955.5423052,0
+CAG.US,D,19951206,000000,11.2445,11.4132,11.2445,11.3799,2558807.7869384,0
+CAG.US,D,19951207,000000,11.3799,11.3799,11.1728,11.2445,1256485.6051597,0
+CAG.US,D,19951208,000000,11.2739,11.4516,11.2739,11.4132,1332040.0547149,0
+CAG.US,D,19951211,000000,11.3073,11.4132,11.3073,11.3073,882650.06625335,0
+CAG.US,D,19951212,000000,11.3073,11.3799,11.3073,11.3426,869915.87262896,0
+CAG.US,D,19951213,000000,11.3799,11.4516,11.3426,11.4132,668424.43546638,0
+CAG.US,D,19951214,000000,11.4132,11.4516,11.3073,11.3426,968677.95452038,0
+CAG.US,D,19951215,000000,11.3426,11.5565,11.3073,11.4516,3448247.2496484,0
+CAG.US,D,19951218,000000,11.3799,11.4132,11.3073,11.3426,1655781.3807788,0
+CAG.US,D,19951219,000000,11.2739,11.4516,11.2445,11.4132,1787938.2461425,0
+CAG.US,D,19951220,000000,11.4858,11.7656,11.4858,11.4858,1613893.7388336,0
+CAG.US,D,19951221,000000,11.4516,11.6969,11.4516,11.6253,995849.80378531,0
+CAG.US,D,19951222,000000,11.5565,11.6969,11.5565,11.6253,1171297.2220968,0
+CAG.US,D,19951226,000000,11.5899,11.7323,11.5899,11.6969,421938.9833399,0
+CAG.US,D,19951227,000000,11.6605,11.7656,11.6605,11.6969,935002.99637438,0
+CAG.US,D,19951228,000000,11.6969,11.7323,11.5899,11.5899,2074612.972283,0
+CAG.US,D,19951229,000000,11.5192,11.6605,11.5192,11.6253,724175.12026678,0
+CAG.US,D,19960102,000000,11.6605,11.8736,11.6605,11.8736,2093571.1189317,0
+CAG.US,D,19960103,000000,11.907,11.9815,11.8372,11.9815,852363.69343375,0
+CAG.US,D,19960104,000000,11.9815,12.0865,11.9815,11.9815,1617009.2812052,0
+CAG.US,D,19960105,000000,11.9815,12.0513,11.8736,12.0513,1661724.1403124,0
+CAG.US,D,19960108,000000,12.0129,12.1906,12.0129,12.1906,848126.43355025,0
+CAG.US,D,19960109,000000,12.2612,12.4016,12.1189,12.1906,1563523.4265854,0
+CAG.US,D,19960110,000000,12.1189,12.1533,12.0129,12.0865,1718044.3438132,0
+CAG.US,D,19960111,000000,12.0129,12.0865,11.9815,12.0513,1031786.5356609,0
+CAG.US,D,19960112,000000,12.0865,12.1189,12.0129,12.0513,945193.20396148,0
+CAG.US,D,19960115,000000,12.0513,12.0865,12.0129,12.0865,658240.34078126,0
+CAG.US,D,19960116,000000,12.1189,12.2298,12.0865,12.2298,1474952.5710981,0
+CAG.US,D,19960117,000000,12.1906,12.2956,12.1189,12.2612,873869.90138776,0
+CAG.US,D,19960118,000000,12.3339,12.4389,12.2956,12.4389,1061218.1210214,0
+CAG.US,D,19960119,000000,12.3692,12.3889,12.2612,12.3339,1154038.4621962,0
+CAG.US,D,19960122,000000,12.3692,12.3692,12.2612,12.3692,760113.88977636,0
+CAG.US,D,19960123,000000,12.3339,12.4389,12.3339,12.3692,1043675.1111792,0
+CAG.US,D,19960124,000000,12.4016,12.5459,12.3692,12.5459,867082.542565,0
+CAG.US,D,19960125,000000,12.5459,12.6136,12.5106,12.5106,1291575.7001122,0
+CAG.US,D,19960126,000000,12.4733,12.7933,12.4733,12.7933,1028957.2808649,0
+CAG.US,D,19960129,000000,12.7933,12.8267,12.757,12.8267,578154.19323088,0
+CAG.US,D,19960130,000000,12.8267,13.073,12.8267,13.073,1508634.6609631,0
+CAG.US,D,19960131,000000,13.0338,13.1034,12.8915,12.9974,2996310.2186986,0
+CAG.US,D,19960201,000000,12.9591,12.9591,12.7501,12.9591,1537772.827029,0
+CAG.US,D,19960202,000000,12.8551,12.8915,12.7864,12.8198,1670496.1546421,0
+CAG.US,D,19960205,000000,12.7501,12.8551,12.7501,12.8198,1068006.4986612,0
+CAG.US,D,19960206,000000,12.8551,12.9974,12.8198,12.9591,908122.5287701,0
+CAG.US,D,19960207,000000,12.9974,13.0662,12.9591,13.0338,846147.89094536,0
+CAG.US,D,19960208,000000,13.0338,13.2791,13.0338,13.2438,1723699.7969542,0
+CAG.US,D,19960209,000000,13.1751,13.3488,13.1034,13.2085,2413912.6526823,0
+CAG.US,D,19960212,000000,13.2438,13.2791,13.1751,13.2791,865668.42457551,0
+CAG.US,D,19960213,000000,13.2085,13.3155,13.1388,13.2085,1130830.82986,0
+CAG.US,D,19960214,000000,13.1388,13.2791,13.0338,13.1034,1050745.7011266,0
+CAG.US,D,19960215,000000,13.1388,13.1388,12.8915,12.9591,1210633.7462857,0
+CAG.US,D,19960216,000000,12.6804,12.6804,12.3957,12.5714,2212428.3472387,0
+CAG.US,D,19960220,000000,12.5037,12.5381,12.2868,12.3957,2870097.1316856,0
+CAG.US,D,19960221,000000,12.3957,12.4301,11.901,12.0433,2933773.1938925,0
+CAG.US,D,19960222,000000,12.1465,12.1837,11.9747,12.0433,2735960.7049,0
+CAG.US,D,19960223,000000,12.0433,12.3251,12.0051,12.2868,2525128.7535244,0
+CAG.US,D,19960226,000000,12.2868,12.6068,12.1837,12.4301,2032160.9057224,0
+CAG.US,D,19960227,000000,12.4674,12.4674,12.3614,12.4301,1945562.479938,0
+CAG.US,D,19960228,000000,12.3251,12.645,12.3251,12.4301,2340906.2644323,0
+CAG.US,D,19960229,000000,12.4301,12.4674,11.8658,11.9374,2291949.0513566,0
+CAG.US,D,19960301,000000,12.0051,12.1465,11.8304,12.0051,1840006.9263218,0
+CAG.US,D,19960304,000000,12.0797,12.2868,11.9747,12.1465,1627765.9510417,0
+CAG.US,D,19960305,000000,12.1837,12.3251,11.9374,12.0797,1507774.779419,0
+CAG.US,D,19960306,000000,12.1465,12.3614,12.1151,12.2544,1090932.9375067,0
+CAG.US,D,19960307,000000,12.3957,12.5714,12.3251,12.3957,1837176.6527089,0
+CAG.US,D,19960308,000000,11.9747,12.2868,11.8304,11.901,1529002.8503333,0
+CAG.US,D,19960311,000000,11.795,12.0797,11.7253,12.0797,1313641.2385966,0
+CAG.US,D,19960312,000000,11.9747,12.0433,11.8658,11.901,1018483.8421531,0
+CAG.US,D,19960313,000000,12.0433,12.0797,11.9374,12.0433,769170.15404767,0
+CAG.US,D,19960314,000000,12.0433,12.0433,11.901,11.9374,909815.80261631,0
+CAG.US,D,19960315,000000,11.9747,11.9747,11.8304,11.9747,1526166.4638184,0
+CAG.US,D,19960318,000000,12.0051,12.1151,11.9374,12.1151,1049332.6019541,0
+CAG.US,D,19960319,000000,12.1837,12.223,11.9747,11.9747,868501.75463947,0
+CAG.US,D,19960320,000000,12.0797,12.223,12.0051,12.1837,1131965.7919928,0
+CAG.US,D,19960321,000000,12.1837,12.3957,12.1151,12.1837,1689173.1078001,0
+CAG.US,D,19960322,000000,12.1837,12.1837,11.9374,11.9374,3553801.7844476,0
+CAG.US,D,19960325,000000,11.8304,11.9374,11.585,11.691,2058474.9110773,0
+CAG.US,D,19960326,000000,11.691,11.7578,11.585,11.6527,1978109.6076702,0
+CAG.US,D,19960327,000000,11.8304,11.8304,11.585,11.6527,2199405.8284046,0
+CAG.US,D,19960328,000000,11.691,11.7578,11.6193,11.6193,1784828.8166728,0
+CAG.US,D,19960329,000000,11.7253,11.7253,11.478,11.5114,1410425.7967001,0
+CAG.US,D,19960401,000000,11.585,11.6527,11.5114,11.6193,2263644.2775929,0
+CAG.US,D,19960402,000000,11.691,11.7253,11.585,11.691,1846803.4544976,0
+CAG.US,D,19960403,000000,11.691,11.7578,11.6193,11.7253,1767279.6939286,0
+CAG.US,D,19960404,000000,11.7253,11.7578,11.6193,11.7578,1029238.4743556,0
+CAG.US,D,19960408,000000,11.6193,11.6193,11.478,11.585,1632016.4555462,0
+CAG.US,D,19960409,000000,11.6527,11.795,11.585,11.7253,2772465.9366589,0
+CAG.US,D,19960410,000000,11.7195,11.7519,11.6449,11.7195,1685493.140813,0
+CAG.US,D,19960411,000000,11.6841,11.6841,11.5055,11.5762,1009148.4220251,0
+CAG.US,D,19960412,000000,11.6841,11.7519,11.5418,11.6449,970657.51594227,0
+CAG.US,D,19960415,000000,11.7195,11.7195,11.5055,11.6449,919434.45386904,0
+CAG.US,D,19960416,000000,11.6449,11.6449,11.2591,11.3651,1118386.9990793,0
+CAG.US,D,19960417,000000,11.3298,11.3298,11.1168,11.1865,2264499.065052,0
+CAG.US,D,19960418,000000,11.1168,11.3995,10.8979,11.3995,3771706.3634046,0
+CAG.US,D,19960419,000000,11.3995,11.4348,11.2925,11.3651,1105927.8860436,0
+CAG.US,D,19960422,000000,11.4348,11.5762,11.3995,11.4348,1042255.8991047,0
+CAG.US,D,19960423,000000,11.4348,11.4348,11.1865,11.2591,1579090.9502738,0
+CAG.US,D,19960424,000000,11.3651,11.3651,11.0452,11.1168,2583710.7307547,0
+CAG.US,D,19960425,000000,11.0834,11.1865,11.0452,11.1168,2282039.0184433,0
+CAG.US,D,19960426,000000,11.1865,11.2229,11.0834,11.0834,1564935.5069409,0
+CAG.US,D,19960429,000000,11.0834,11.1168,10.8617,10.9745,1036879.6018205,0
+CAG.US,D,19960430,000000,10.8979,11.0452,10.8617,10.8979,2786618.3235408,0
+CAG.US,D,19960501,000000,11.0392,11.0392,10.8273,10.9686,3268266.0957079,0
+CAG.US,D,19960502,000000,10.9333,11.0392,10.8273,10.8617,1865756.5070613,0
+CAG.US,D,19960503,000000,10.8979,11.0392,10.7919,10.9686,1724833.74027,0
+CAG.US,D,19960506,000000,10.9333,11.0049,10.8617,10.8979,706344.80403184,0
+CAG.US,D,19960507,000000,10.8979,10.9686,10.8617,10.9686,2009807.0420283,0
+CAG.US,D,19960508,000000,10.9333,11.109,10.8617,11.0756,1815956.7323305,0
+CAG.US,D,19960509,000000,11.0756,11.2229,11.0049,11.0756,879538.59914967,0
+CAG.US,D,19960510,000000,11.1453,11.1453,11.0392,11.1453,733517.67211377,0
+CAG.US,D,19960513,000000,11.1865,11.1865,11.0392,11.1865,979153.43086616,0
+CAG.US,D,19960514,000000,11.1865,11.1865,11.0392,11.1865,1221393.4725732,0
+CAG.US,D,19960515,000000,11.8304,11.9747,11.7253,11.795,4885844.8956135,0
+CAG.US,D,19960516,000000,11.7578,11.9747,11.7578,11.9374,2641440.976977,0
+CAG.US,D,19960517,000000,11.9747,12.0051,11.901,11.9747,1242899.6805272,0
+CAG.US,D,19960520,000000,11.9747,12.2298,11.9747,12.2298,1364301.9136884,0
+CAG.US,D,19960521,000000,12.2956,12.2956,12.1151,12.1465,936136.93969016,0
+CAG.US,D,19960522,000000,12.1151,12.1906,12.0433,12.1465,4976968.9064911,0
+CAG.US,D,19960523,000000,12.0433,12.1465,11.9374,12.0051,973207.61488153,0
+CAG.US,D,19960524,000000,12.0051,12.1151,11.9747,12.0433,1311382.521318,0
+CAG.US,D,19960528,000000,12.0433,12.1151,11.901,11.9374,1127436.1316317,0
+CAG.US,D,19960529,000000,11.9747,12.0797,11.8658,12.0797,1669367.3054113,0
+CAG.US,D,19960530,000000,12.1151,12.2612,11.9747,12.2612,914631.75055314,0
+CAG.US,D,19960531,000000,12.1906,12.2612,12.0797,12.2298,1195637.7789317,0
+CAG.US,D,19960603,000000,12.1906,12.4016,12.1465,12.2298,5334950.6341334,0
+CAG.US,D,19960604,000000,12.3339,12.4389,12.3339,12.4389,3416272.6970676,0
+CAG.US,D,19960605,000000,12.4016,12.5793,12.3692,12.5459,1251674.7513078,0
+CAG.US,D,19960606,000000,12.4733,12.5793,12.4389,12.4389,1174413.7832854,0
+CAG.US,D,19960607,000000,12.3339,12.5793,12.2612,12.5793,876425.094412,0
+CAG.US,D,19960610,000000,12.4733,12.5459,12.4389,12.5106,1463062.9767628,0
+CAG.US,D,19960611,000000,12.5106,12.5459,12.4733,12.4733,1920661.5737556,0
+CAG.US,D,19960612,000000,12.4733,12.6136,12.4733,12.5793,985092.11513183,0
+CAG.US,D,19960613,000000,12.5459,12.6136,12.4733,12.4733,1283366.0727639,0
+CAG.US,D,19960614,000000,12.4733,12.5459,12.4389,12.4733,1290156.4880377,0
+CAG.US,D,19960617,000000,12.4733,12.5459,12.4389,12.4389,1435046.5282088,0
+CAG.US,D,19960618,000000,12.4389,12.5793,12.4389,12.4733,1840858.6573299,0
+CAG.US,D,19960619,000000,12.4733,12.5793,12.4733,12.5106,669841.60990686,0
+CAG.US,D,19960620,000000,12.4733,12.5459,12.4016,12.4389,2072624.2415082,0
+CAG.US,D,19960621,000000,12.5106,12.6529,12.4733,12.5459,1618709.6867704,0
+CAG.US,D,19960624,000000,12.5459,12.6529,12.5106,12.6136,914344.44416047,0
+CAG.US,D,19960625,000000,12.6952,12.9061,12.6529,12.8689,979431.56790588,0
+CAG.US,D,19960626,000000,12.8335,12.8335,12.6529,12.7256,1025563.6014535,0
+CAG.US,D,19960627,000000,12.8001,12.9758,12.6136,12.9758,987921.36992781,0
+CAG.US,D,19960628,000000,12.9758,13.0122,12.8335,13.0122,940380.31247563,0
+CAG.US,D,19960701,000000,13.3361,13.442,13.1162,13.3361,3062530.2669428,0
+CAG.US,D,19960702,000000,13.4077,13.5834,13.2301,13.442,3037911.5730681,0
+CAG.US,D,19960703,000000,13.442,13.4774,13.3027,13.442,1907644.1490065,0
+CAG.US,D,19960705,000000,13.2654,13.3685,13.0798,13.1535,533717.47116341,0
+CAG.US,D,19960708,000000,13.0475,13.0798,12.7658,12.8001,7414655.6537589,0
+CAG.US,D,19960709,000000,12.8689,12.9758,12.8335,12.9415,1288463.2141915,0
+CAG.US,D,19960710,000000,12.9415,13.1162,12.8689,13.1162,940945.75590803,0
+CAG.US,D,19960711,000000,13.0475,13.0798,12.8689,13.0475,1008294.653383,0
+CAG.US,D,19960712,000000,12.9061,13.0122,12.8689,12.9415,653709.66160311,0
+CAG.US,D,19960715,000000,12.9061,12.9415,12.2298,12.2612,2554560.3388849,0
+CAG.US,D,19960716,000000,12.1906,12.4733,12.0797,12.4389,1846521.2421899,0
+CAG.US,D,19960717,000000,12.4389,12.5106,12.2956,12.4389,1065181.3191332,0
+CAG.US,D,19960718,000000,12.4389,12.4389,12.2612,12.3339,1242617.4682195,0
+CAG.US,D,19960719,000000,12.3339,12.3339,12.0433,12.1906,2642287.6139001,0
+CAG.US,D,19960722,000000,12.1151,12.1906,12.0051,12.0433,775112.91358132,0
+CAG.US,D,19960723,000000,12.1151,12.2956,12.1151,12.1906,1214309.6380048,0
+CAG.US,D,19960724,000000,12.0797,12.1906,12.0051,12.1151,1281388.548976,0
+CAG.US,D,19960725,000000,12.1906,12.3692,12.1465,12.3339,1047067.7717736,0
+CAG.US,D,19960726,000000,12.4389,12.4389,12.2298,12.3692,923401.72724878,0
+CAG.US,D,19960729,000000,12.3339,12.3692,12.1465,12.1906,517306.36700295,0
+CAG.US,D,19960730,000000,12.2956,12.3692,12.0051,12.3692,951981.58160123,0
+CAG.US,D,19960731,000000,12.4016,12.5106,12.223,12.2544,999810.96426308,0
+CAG.US,D,19960801,000000,12.2868,12.8001,12.2868,12.5793,1373925.6590261,0
+CAG.US,D,19960802,000000,12.6872,12.7186,12.5106,12.5793,1273173.8275429,0
+CAG.US,D,19960805,000000,12.5793,12.6529,12.5106,12.6529,708887.77125214,0
+CAG.US,D,19960806,000000,12.6136,12.6529,12.5459,12.5793,1829254.3317533,0
+CAG.US,D,19960807,000000,12.6529,12.6872,12.5793,12.6136,1202428.1942055,0
+CAG.US,D,19960808,000000,12.6136,12.7186,12.5793,12.6872,729837.70512671,0
+CAG.US,D,19960809,000000,12.6872,12.6872,12.5106,12.5793,876706.28790271,0
+CAG.US,D,19960812,000000,12.5459,12.6529,12.4389,12.5106,1790771.5762065,0
+CAG.US,D,19960813,000000,12.4733,12.4733,12.1837,12.2868,2447025.2238469,0
+CAG.US,D,19960814,000000,12.3614,12.4016,12.2868,12.2868,1512303.4209632,0
+CAG.US,D,19960815,000000,12.3251,12.3251,12.2544,12.2868,1199600.9770435,0
+CAG.US,D,19960816,000000,12.3614,12.6136,12.3251,12.6136,1460802.2218502,0
+CAG.US,D,19960819,000000,12.6136,12.6136,12.4733,12.6136,1305157.5494766,0
+CAG.US,D,19960820,000000,12.5793,12.6136,12.4733,12.4733,818978.07931442,0
+CAG.US,D,19960821,000000,12.4733,12.5459,12.3614,12.5459,1252520.3694139,0
+CAG.US,D,19960822,000000,12.5459,12.5793,12.4389,12.5106,387699.6005785,0
+CAG.US,D,19960823,000000,12.4733,12.5793,12.4016,12.4389,1033198.6160164,0
+CAG.US,D,19960826,000000,12.4389,12.5106,12.3614,12.4016,389963.41194208,0
+CAG.US,D,19960827,000000,12.4733,12.5106,12.4016,12.4389,384584.05820684,0
+CAG.US,D,19960828,000000,12.5106,12.5106,12.4016,12.4016,425333.68156828,0
+CAG.US,D,19960829,000000,12.3251,12.4389,12.223,12.2544,860293.14610825,0
+CAG.US,D,19960830,000000,12.1837,12.2544,12.0797,12.1465,819541.48511282,0
+CAG.US,D,19960903,000000,12.0797,12.3614,11.9668,12.1465,852652.01864342,0
+CAG.US,D,19960904,000000,12.0797,12.223,12.0797,12.1151,940101.15661891,0
+CAG.US,D,19960905,000000,12.1151,12.1465,11.9973,12.0797,1423728.4902079,0
+CAG.US,D,19960906,000000,12.0433,12.2868,11.9973,12.2544,824635.57008938,0
+CAG.US,D,19960909,000000,12.3251,12.4733,12.2868,12.4733,890010.00022747,0
+CAG.US,D,19960910,000000,12.5106,12.5793,12.4016,12.5106,1242899.6805272,0
+CAG.US,D,19960911,000000,12.5459,12.6529,12.5106,12.5459,803694.80556776,0
+CAG.US,D,19960912,000000,12.6872,12.8001,12.6529,12.6872,799736.70154098,0
+CAG.US,D,19960913,000000,12.7186,12.9061,12.7186,12.8689,911517.22699848,0
+CAG.US,D,19960916,000000,12.8689,13.0475,12.8689,13.0475,929911.96784881,0
+CAG.US,D,19960917,000000,12.9758,13.0475,12.8689,13.0475,763229.43214802,0
+CAG.US,D,19960918,000000,13.0475,13.0475,12.9061,12.9061,262614.34397924,0
+CAG.US,D,19960919,000000,13.0475,13.2301,13.0475,13.1614,1564093.9641028,0
+CAG.US,D,19960920,000000,13.1614,13.2654,13.123,13.2654,2159794.2236269,0
+CAG.US,D,19960923,000000,13.1967,13.5559,13.1967,13.5559,1321002.1913877,0
+CAG.US,D,19960924,000000,13.5559,13.6609,13.5186,13.5559,1652109.5643277,0
+CAG.US,D,19960925,000000,13.5559,13.5883,13.5344,13.5559,1648705.6967464,0
+CAG.US,D,19960926,000000,13.6609,13.9848,13.5883,13.9514,2290814.0892239,0
+CAG.US,D,19960927,000000,13.9514,14.1253,13.9162,14.1253,1931978.5929395,0
+CAG.US,D,19960930,000000,14.0555,14.2734,14.0231,14.2096,1515987.4632182,0
+CAG.US,D,19961001,000000,13.9848,14.1253,13.9514,14.0231,1058387.8474085,0
+CAG.US,D,19961002,000000,14.0947,14.0947,13.9514,14.0231,1841424.1007623,0
+CAG.US,D,19961003,000000,13.9514,14.0555,13.9162,13.9848,1105078.1926696,0
+CAG.US,D,19961004,000000,14.0947,14.1253,14.0231,14.0555,976321.1196192,0
+CAG.US,D,19961007,000000,13.9848,14.0231,13.6609,13.6609,1683799.8669668,0
+CAG.US,D,19961008,000000,13.5559,13.8435,13.5559,13.5883,2106870.7559885,0
+CAG.US,D,19961009,000000,13.6256,13.8003,13.4077,13.4077,2339207.8965011,0
+CAG.US,D,19961010,000000,13.4832,13.6609,13.3685,13.5186,2371749.9301483,0
+CAG.US,D,19961011,000000,13.5883,13.7689,13.3685,13.3685,1307703.5731479,0
+CAG.US,D,19961014,000000,13.442,13.6256,13.442,13.5883,688233.29430621,0
+CAG.US,D,19961015,000000,13.6256,13.8003,13.5883,13.7689,699272.1764504,0
+CAG.US,D,19961016,000000,13.6963,14.0231,13.6963,13.8818,1539751.3696339,0
+CAG.US,D,19961017,000000,13.9848,14.2734,13.9514,14.2096,2109133.5485351,0
+CAG.US,D,19961018,000000,14.24,14.24,14.0947,14.1253,734081.07791218,0
+CAG.US,D,19961021,000000,14.0555,14.348,14.0555,14.3136,1315629.9693714,0
+CAG.US,D,19961022,000000,14.3136,14.3804,14.1625,14.3804,652860.98704602,0
+CAG.US,D,19961023,000000,14.3804,14.4531,14.2096,14.3804,1145833.928933,0
+CAG.US,D,19961024,000000,14.3804,14.4883,14.3136,14.4883,1150924.9574585,0
+CAG.US,D,19961025,000000,14.4167,14.4167,14.2734,14.3136,948303.65224816,0
+CAG.US,D,19961028,000000,14.24,14.348,14.1625,14.2096,779074.07405909,0
+CAG.US,D,19961029,000000,14.1625,14.5227,14.0947,14.5227,1302042.007105,0
+CAG.US,D,19961030,000000,14.5659,14.5659,14.3549,14.5295,1292141.1435445,0
+CAG.US,D,19961031,000000,14.4256,14.5659,14.3873,14.4619,1231009.0673749,0
+CAG.US,D,19961101,000000,14.3873,14.5295,14.3873,14.5295,517875.88570333,0
+CAG.US,D,19961104,000000,14.4953,14.7151,14.4619,14.6434,593718.66046824,0
+CAG.US,D,19961105,000000,14.6434,14.8555,14.6434,14.7838,1006597.3042688,0
+CAG.US,D,19961106,000000,14.8231,15.038,14.5295,15.038,1338268.0830072,0
+CAG.US,D,19961107,000000,14.9693,15.1912,14.9693,15.0763,1390622.0319453,0
+CAG.US,D,19961108,000000,15.151,15.151,14.9693,15.0763,506554.79125144,0
+CAG.US,D,19961111,000000,15.1087,15.1087,15.038,15.0763,482215.25323347,0
+CAG.US,D,19961112,000000,15.038,15.1912,15.0037,15.1087,542777.81070271,0
+CAG.US,D,19961113,000000,15.038,15.151,15.038,15.1087,497215.29585542,0
+CAG.US,D,19961114,000000,15.1087,15.2226,15.038,15.2226,1220822.9350558,0
+CAG.US,D,19961115,000000,15.2933,15.3639,15.2226,15.3315,1232994.7416988,0
+CAG.US,D,19961118,000000,15.2559,15.2933,15.1912,15.2226,655973.47296669,0
+CAG.US,D,19961119,000000,15.2559,15.3639,15.1912,15.3315,879538.59914967,0
+CAG.US,D,19961120,000000,15.2933,15.3315,15.151,15.151,830578.32962302,0
+CAG.US,D,19961121,000000,15.1912,15.1912,15.1087,15.151,1289308.8322976,0
+CAG.US,D,19961122,000000,15.1912,15.1912,15.038,15.1087,1182904.6041243,0
+CAG.US,D,19961125,000000,15.1087,15.3639,15.1087,15.3639,1420621.0983722,0
+CAG.US,D,19961126,000000,15.4434,15.6201,15.2226,15.5788,1830671.5061938,0
+CAG.US,D,19961127,000000,15.6554,15.8704,15.516,15.516,860574.33959896,0
+CAG.US,D,19961129,000000,15.5494,15.6201,15.3993,15.3993,340439.73661703,0
+CAG.US,D,19961202,000000,15.3315,15.4434,15.151,15.4434,1160547.6839792,0
+CAG.US,D,19961203,000000,15.4434,15.6554,15.1087,15.1087,1281667.7048328,0
+CAG.US,D,19961204,000000,15.0763,15.0763,14.7838,14.9693,1935096.1729452,0
+CAG.US,D,19961205,000000,14.8555,14.8555,14.5295,14.6071,3051215.2853929,0
+CAG.US,D,19961206,000000,14.4619,14.6071,14.3549,14.6071,2153000.7519022,0
+CAG.US,D,19961209,000000,14.5295,14.5659,14.4619,14.5295,1849063.1905932,0
+CAG.US,D,19961210,000000,14.5659,14.6788,14.4619,14.4619,1868868.992982,0
+CAG.US,D,19961211,000000,14.3549,14.7494,14.2096,14.7151,1660027.8100152,0
+CAG.US,D,19961212,000000,14.9339,14.9339,14.3549,14.3549,1215733.9441642,0
+CAG.US,D,19961213,000000,14.2734,14.3873,14.1321,14.3549,1517398.5247567,0
+CAG.US,D,19961216,000000,14.3549,14.4619,14.1321,14.2734,1303745.4691211,0
+CAG.US,D,19961217,000000,14.1694,14.2734,14.029,14.1694,1410714.1219098,0
+CAG.US,D,19961218,000000,14.1694,14.4462,14.1694,14.2096,998957.19562101,0
+CAG.US,D,19961219,000000,14.24,14.6434,14.24,14.5295,1776898.3451813,0
+CAG.US,D,19961220,000000,14.9339,14.9339,14.6071,14.6071,3344675.3327222,0
+CAG.US,D,19961223,000000,14.5659,14.8555,14.5659,14.7838,746812.21508558,0
+CAG.US,D,19961224,000000,14.8231,14.8555,14.7838,14.8231,273654.24494043,0
+CAG.US,D,19961226,000000,14.7838,14.9339,14.7838,14.8957,920003.97256942,0
+CAG.US,D,19961227,000000,14.9339,15.0763,14.8957,14.8957,963300.63841913,0
+CAG.US,D,19961230,000000,14.9339,15.0037,14.7494,14.7838,1080743.7487366,0
+CAG.US,D,19961231,000000,14.7838,14.7838,14.4256,14.4256,617204.42984414,0
+CAG.US,D,19970102,000000,14.5295,14.5295,14.2096,14.2734,1637669.8710532,0
+CAG.US,D,19970103,000000,14.3549,14.4953,14.3549,14.4619,565701.1930972,0
+CAG.US,D,19970106,000000,14.4619,14.5295,14.3549,14.3873,1971883.6170118,0
+CAG.US,D,19970107,000000,14.3206,14.3549,14.24,14.3206,948303.65224816,0
+CAG.US,D,19970108,000000,14.2734,14.4619,14.24,14.2734,1218278.9490185,0
+CAG.US,D,19970109,000000,14.2734,14.7494,14.2734,14.6434,1698513.6220131,0
+CAG.US,D,19970110,000000,14.4953,14.7151,14.4953,14.6434,2070078.2178369,0
+CAG.US,D,19970113,000000,14.7494,14.7494,14.5659,14.6788,807941.23480422,0
+CAG.US,D,19970114,000000,14.7494,15.038,14.7494,14.9339,1053581.0688246,0
+CAG.US,D,19970115,000000,14.8555,14.9693,14.7151,14.7838,1365430.7629192,0
+CAG.US,D,19970116,000000,14.8555,14.8957,14.6788,14.8231,734644.48371059,0
+CAG.US,D,19970117,000000,14.8555,14.9339,14.8231,14.8555,1053014.6065752,0
+CAG.US,D,19970120,000000,14.8555,14.8957,14.8231,14.8957,619465.18475673,0
+CAG.US,D,19970121,000000,14.7494,15.038,14.7494,15.0037,1315907.0875942,0
+CAG.US,D,19970122,000000,15.0037,15.0763,14.9339,14.9693,743422.61094218,0
+CAG.US,D,19970123,000000,14.6071,15.0037,14.6071,14.7494,1656629.0365189,0
+CAG.US,D,19970124,000000,14.7151,14.7151,14.5295,14.5659,1193370.9111172,0
+CAG.US,D,19970127,000000,14.5659,14.7151,14.5295,14.5295,1043953.2482189,0
+CAG.US,D,19970128,000000,14.6434,14.7838,14.6071,14.6434,807653.92841154,0
+CAG.US,D,19970129,000000,14.6856,14.9771,14.6856,14.7907,1017636.186413,0
+CAG.US,D,19970130,000000,14.8702,15.0459,14.7907,15.0459,909815.80261631,0
+CAG.US,D,19970131,000000,15.1234,15.1234,14.6071,14.722,1232425.2229984,0
+CAG.US,D,19970203,000000,14.7544,14.9025,14.6071,14.7907,1473539.4719256,0
+CAG.US,D,19970204,000000,14.829,15.0105,14.7907,14.9771,448823.52621216,0
+CAG.US,D,19970205,000000,15.0105,15.092,14.8702,14.9025,1067445.1304968,0
+CAG.US,D,19970206,000000,14.829,14.9419,14.7907,14.829,1252520.3694139,0
+CAG.US,D,19970207,000000,14.9025,15.092,14.7907,15.092,742000.34241673,0
+CAG.US,D,19970210,000000,15.092,15.1362,15.0105,15.092,832561.96631289,0
+CAG.US,D,19970211,000000,15.1568,15.4149,15.1568,15.3001,1539472.2137771,0
+CAG.US,D,19970212,000000,15.3433,15.5229,15.3001,15.5229,1000372.3324275,0
+CAG.US,D,19970213,000000,15.5612,15.6368,15.4503,15.4503,928774.96808205,0
+CAG.US,D,19970214,000000,15.4503,15.6368,15.4503,15.5229,1340246.6256121,0
+CAG.US,D,19970218,000000,15.6711,15.7399,15.4503,15.7005,1579939.6248309,0
+CAG.US,D,19970219,000000,15.5956,15.6711,15.4826,15.5229,1133942.2969637,0
+CAG.US,D,19970220,000000,15.4826,16.1059,15.4826,15.8173,1491933.1939589,0
+CAG.US,D,19970221,000000,15.8507,16.0706,15.7751,15.8173,946606.30313397,0
+CAG.US,D,19970224,000000,15.7751,15.8507,15.7005,15.8507,1028112.6815758,0
+CAG.US,D,19970225,000000,15.7751,15.9234,15.7751,15.8173,1096021.9283982,0
+CAG.US,D,19970226,000000,15.7751,15.8173,15.4503,15.5612,999810.96426308,0
+CAG.US,D,19970227,000000,15.4826,15.6368,15.4503,15.5612,614942.65611455,0
+CAG.US,D,19970228,000000,15.4826,15.5229,15.3433,15.4503,1124891.1267774,0
+CAG.US,D,19970303,000000,15.3001,15.5612,15.2628,15.4503,982540.99737557,0
+CAG.US,D,19970304,000000,15.5229,15.5612,15.3777,15.4149,907548.93480174,0
+CAG.US,D,19970305,000000,15.4149,15.5956,15.4149,15.5956,942646.1614732,0
+CAG.US,D,19970306,000000,15.5612,15.6711,15.4826,15.5612,996978.65301612,0
+CAG.US,D,19970307,000000,15.5956,15.8507,15.5612,15.6711,1085274.4279147,0
+CAG.US,D,19970310,000000,15.7005,16.0706,15.6368,15.9588,1136492.395903,0
+CAG.US,D,19970311,000000,15.9588,16.1766,15.9588,16.0392,1102246.9002396,0
+CAG.US,D,19970312,000000,16.0706,16.1433,15.9234,15.9588,1406182.4239146,0
+CAG.US,D,19970313,000000,15.888,15.9588,15.7005,15.7005,884346.39655054,0
+CAG.US,D,19970314,000000,15.8173,16.1059,15.7751,16.0392,1106496.385927,0
+CAG.US,D,19970317,000000,16.0706,16.2905,16.0392,16.1433,1801235.8455653,0
+CAG.US,D,19970318,000000,16.1766,16.4348,16.1766,16.3258,1772092.5854144,0
+CAG.US,D,19970319,000000,16.2905,16.7302,16.2541,16.5467,2475038.6159499,0
+CAG.US,D,19970320,000000,16.3964,16.4348,15.9588,15.993,2164028.4270594,0
+CAG.US,D,19970321,000000,16.1059,16.1059,15.888,16.0392,2767655.0828071,0
+CAG.US,D,19970324,000000,16.0706,16.3964,16.0392,16.3582,931893.56690469,0
+CAG.US,D,19970325,000000,16.3964,16.5801,16.3582,16.4642,1124039.3957693,0
+CAG.US,D,19970326,000000,16.3964,16.7302,16.3964,16.6163,1596920.2476917,0
+CAG.US,D,19970327,000000,16.687,16.687,16.0706,16.2139,1330910.1866671,0
+CAG.US,D,19970331,000000,16.1766,16.2905,15.7005,15.8173,1516830.0248734,0
+CAG.US,D,19970401,000000,15.8173,16.0706,15.7751,16.0392,1198186.859054,0
+CAG.US,D,19970402,000000,15.888,15.9588,15.5956,15.8173,1868025.4125099,0
+CAG.US,D,19970403,000000,15.7399,15.7751,15.5612,15.6368,1146678.5282221,0
+CAG.US,D,19970404,000000,15.4503,15.6368,15.2628,15.5612,1641633.0691649,0
+CAG.US,D,19970407,000000,15.5956,15.6368,15.4503,15.5612,1183469.0287397,0
+CAG.US,D,19970408,000000,15.5612,15.5612,15.4149,15.4503,1011122.889362,0
+CAG.US,D,19970409,000000,15.5229,15.5956,15.4149,15.4503,895949.70331013,0
+CAG.US,D,19970410,000000,15.4503,15.6711,15.4149,15.4826,758419.59711316,0
+CAG.US,D,19970411,000000,15.3777,15.5229,15.1234,15.1234,954531.68054049,0
+CAG.US,D,19970414,000000,15.092,15.4826,15.0105,15.3001,901612.28817007,0
+CAG.US,D,19970415,000000,15.5956,16.0706,15.4503,16.0392,1931697.3994488,0
+CAG.US,D,19970416,000000,16.0392,16.7616,15.888,16.7616,2815198.1778932,0
+CAG.US,D,19970417,000000,16.6163,16.6163,16.3964,16.5467,1545983.4731942,0
+CAG.US,D,19970418,000000,16.6507,16.7302,16.5467,16.6163,1330056.418025,0
+CAG.US,D,19970421,000000,16.6507,16.9029,16.5801,16.6507,1406468.7114903,0
+CAG.US,D,19970422,000000,16.6163,16.7302,16.5801,16.687,1413541.3390718,0
+CAG.US,D,19970423,000000,16.687,16.7302,16.6163,16.687,1653517.5694152,0
+CAG.US,D,19970424,000000,16.7302,16.7302,16.5103,16.5801,1151491.4197079,0
+CAG.US,D,19970425,000000,16.5467,16.5801,16.4642,16.5103,1001223.0446186,0
+CAG.US,D,19970428,000000,16.4348,16.6507,16.4348,16.5801,1158284.8914327,0
+CAG.US,D,19970429,000000,16.7616,16.798,16.5801,16.798,1233272.8787385,0
+CAG.US,D,19970430,000000,16.7684,17.059,16.6939,16.8774,1491933.1939589,0
+CAG.US,D,19970501,000000,16.7684,16.8421,16.473,16.6546,911797.40167219,0
+CAG.US,D,19970502,000000,16.6939,16.8058,16.4416,16.7302,1544285.105263,0
+CAG.US,D,19970505,000000,16.7302,17.2102,16.7302,17.0953,1628897.8567235,0
+CAG.US,D,19970506,000000,17.0953,17.3495,16.9903,17.2789,1320723.035531,0
+CAG.US,D,19970507,000000,17.3495,17.4281,17.059,17.1306,741153.70549363,0
+CAG.US,D,19970508,000000,17.0953,17.3927,17.059,17.2789,1302042.007105,0
+CAG.US,D,19970509,000000,17.3171,17.3927,17.1306,17.2789,1054705.8427874,0
+CAG.US,D,19970512,000000,17.3495,17.6823,17.3495,17.645,1398541.2964498,0
+CAG.US,D,19970513,000000,17.7186,17.7186,17.4968,17.5321,1568615.473928,0
+CAG.US,D,19970514,000000,17.645,17.7931,17.6116,17.6823,2349389.9535523,0
+CAG.US,D,19970515,000000,17.6116,17.9365,17.5782,17.9012,1206956.8357496,0
+CAG.US,D,19970516,000000,17.8668,17.9365,17.7539,17.7931,1619559.3801445,0
+CAG.US,D,19970519,000000,17.7186,17.8295,17.6823,17.6823,1079043.3431714,0
+CAG.US,D,19970520,000000,17.6116,17.6116,17.3495,17.5321,1424293.9336403,0
+CAG.US,D,19970521,000000,17.5782,17.6823,17.2789,17.4281,852652.01864342,0
+CAG.US,D,19970522,000000,17.5782,17.5782,17.3927,17.5321,1344491.0172146,0
+CAG.US,D,19970523,000000,17.6116,18.015,17.5321,17.7186,605037.71728614,0
+CAG.US,D,19970527,000000,17.5782,17.8668,17.5321,17.8668,1242331.1806438,0
+CAG.US,D,19970528,000000,17.7186,17.8295,17.4644,17.5321,1053292.7436149,0
+CAG.US,D,19970529,000000,17.4644,17.7539,17.4281,17.6823,924533.63293057,0
+CAG.US,D,19970530,000000,17.7186,17.7931,17.5782,17.6823,700690.36970787,0
+CAG.US,D,19970602,000000,17.6823,17.6823,17.4281,17.4281,1527867.8882005,0
+CAG.US,D,19970603,000000,17.3927,17.645,17.3927,17.4644,1273173.8275429,0
+CAG.US,D,19970604,000000,17.3927,17.8295,17.3495,17.5321,1660027.8100152,0
+CAG.US,D,19970605,000000,17.5321,18.015,17.5321,17.6823,1547679.8034914,0
+CAG.US,D,19970606,000000,17.645,18.1191,17.645,18.0523,608997.85894691,0
+CAG.US,D,19970609,000000,18.1191,18.1191,17.6823,17.6823,953115.52491701,0
+CAG.US,D,19970610,000000,17.7186,18.0847,17.7186,17.9787,771150.73428656,0
+CAG.US,D,19970611,000000,18.015,18.1995,17.9787,17.9787,944910.99165378,0
+CAG.US,D,19970612,000000,18.0847,18.2673,18.015,18.1553,721060.59671211,0
+CAG.US,D,19970613,000000,18.1995,18.4901,18.1995,18.2673,1278833.3559518,0
+CAG.US,D,19970616,000000,18.2673,18.3772,18.2673,18.2673,818128.38594033,0
+CAG.US,D,19970617,000000,18.1995,18.4154,17.9787,18.1553,939527.56265055,0
+CAG.US,D,19970618,000000,18.2339,18.5568,18.1191,18.3036,1186863.7269681,0
+CAG.US,D,19970619,000000,18.3036,19.0035,18.3036,18.7776,1778318.5760728,0
+CAG.US,D,19970620,000000,18.9259,19.1664,18.8198,18.9632,2243556.2628964,0
+CAG.US,D,19970623,000000,18.8198,19.0387,18.1553,18.2339,1058958.3849258,0
+CAG.US,D,19970624,000000,18.3409,19.0741,18.3409,18.7414,1851896.5206571,0
+CAG.US,D,19970625,000000,18.7414,19.1104,18.6,18.6,1167904.5615024,0
+CAG.US,D,19970626,000000,18.4528,18.9632,18.4528,18.706,1023293.677188,0
+CAG.US,D,19970627,000000,18.8582,19.0181,18.8376,18.8582,893687.92958054,0
+CAG.US,D,19970630,000000,18.9259,19.0035,18.7414,18.7982,798599.70177421,0
+CAG.US,D,19970701,000000,18.7776,19.0035,18.7414,18.7776,1212051.9395432,0
+CAG.US,D,19970702,000000,18.9632,19.1104,18.8198,18.8198,976037.8884945,0
+CAG.US,D,19970703,000000,18.9632,19.3636,18.9632,19.2596,931039.79826262,0
+CAG.US,D,19970707,000000,19.3303,19.5138,19.2596,19.3843,2236764.8288056,0
+CAG.US,D,19970708,000000,19.4049,19.6286,19.3303,19.4049,3178275.0093291,0
+CAG.US,D,19970709,000000,19.4775,19.4775,18.9632,19.0035,3086873.8802288,0
+CAG.US,D,19970710,000000,19.0181,19.2214,18.9632,19.0035,2935470.5430067,0
+CAG.US,D,19970711,000000,19.0181,19.8103,18.9632,19.5825,3399576.3241485,0
+CAG.US,D,19970714,000000,19.6944,19.716,19.5825,19.6032,1181202.1609252,0
+CAG.US,D,19970715,000000,19.6286,19.9172,19.4913,19.8475,886329.01442342,0
+CAG.US,D,19970716,000000,20.0615,20.1204,19.8103,19.8789,1245445.7041985,0
+CAG.US,D,19970717,000000,19.8475,19.8475,19.3303,19.4559,641825.16135281,0
+CAG.US,D,19970718,000000,19.5344,19.5344,19.0387,19.1104,1390050.4756109,0
+CAG.US,D,19970721,000000,19.1104,19.3303,19.1104,19.181,1144415.7356755,0
+CAG.US,D,19970722,000000,19.2724,19.6944,19.2214,19.6286,1407597.5607211,0
+CAG.US,D,19970723,000000,19.6944,19.9172,19.5688,19.769,1074517.7580782,0
+CAG.US,D,19970724,000000,19.7896,20.2853,19.663,20.1008,1438443.2640712,0
+CAG.US,D,19970725,000000,20.1008,20.3197,20.0085,20.1714,1186014.033594,0
+CAG.US,D,19970728,000000,20.2853,20.6523,20.2853,20.6161,885764.58980801,0
+CAG.US,D,19970729,000000,20.6161,20.9773,20.5385,20.9616,1918113.5124503,0
+CAG.US,D,19970730,000000,20.8762,20.9458,20.7407,20.7633,833406.56560201,0
+CAG.US,D,19970731,000000,20.7407,20.8202,20.5788,20.6927,1381841.8670797,0
+CAG.US,D,19970801,000000,20.4335,20.7279,20.3589,20.5572,1055557.5737955,0
+CAG.US,D,19970804,000000,20.5788,20.7633,20.5454,20.5454,1275160.5206837,0
+CAG.US,D,19970805,000000,20.465,20.7633,20.4542,20.7083,936136.93969016,0
+CAG.US,D,19970806,000000,20.7407,20.8762,20.5081,20.5081,966696.3554645,0
+CAG.US,D,19970807,000000,20.5454,20.8202,20.465,20.465,741153.70549363,0
+CAG.US,D,19970808,000000,20.4335,20.4542,19.6286,19.6836,1687478.8151369,0
+CAG.US,D,19970811,000000,19.8103,20.3069,19.663,20.2489,921984.5528083,0
+CAG.US,D,19970812,000000,20.2686,20.2686,19.8661,19.9172,499481.14485299,0
+CAG.US,D,19970813,000000,20.0615,20.0615,19.4049,19.4049,1496173.5102934,0
+CAG.US,D,19970814,000000,19.4775,19.7317,19.4441,19.6836,764360.31901281,0
+CAG.US,D,19970815,000000,19.6836,19.6836,19.181,19.2026,839922.91910401,0
+CAG.US,D,19970818,000000,19.132,19.293,18.87,19.132,1113852.2446332,0
+CAG.US,D,19970819,000000,19.1664,19.181,18.9023,19.1664,1192525.2930111,0
+CAG.US,D,19970820,000000,19.3165,19.3636,19.1104,19.3519,1321286.4413294,0
+CAG.US,D,19970821,000000,19.2724,19.3165,18.5254,18.5931,1390902.206619,0
+CAG.US,D,19970822,000000,18.4076,18.9965,18.3938,18.8582,1242331.1806438,0
+CAG.US,D,19970825,000000,19.0387,19.3303,18.9023,19.0741,1433632.4102193,0
+CAG.US,D,19970826,000000,19.0878,19.2026,18.9259,18.9259,1219127.6235756,0
+CAG.US,D,19970827,000000,18.9632,19.0878,18.9023,18.9965,1313075.7951642,0
+CAG.US,D,19970828,000000,18.9965,19.3165,18.9632,19.0809,1723133.3347048,0
+CAG.US,D,19970829,000000,19.0387,19.0878,18.8582,18.9494,669274.12884047,0
+CAG.US,D,19970902,000000,18.8376,19.5472,18.8376,19.5138,1554466.1434971,0
+CAG.US,D,19970903,000000,19.5884,19.8239,19.4775,19.5884,1277993.8507477,0
+CAG.US,D,19970904,000000,19.5138,19.6944,19.4981,19.6944,760678.31439176,0
+CAG.US,D,19970905,000000,19.7739,19.9555,19.5138,19.6944,763517.75735769,0
+CAG.US,D,19970908,000000,19.8475,19.9172,19.6836,19.6944,656544.01048407,0
+CAG.US,D,19970909,000000,19.663,19.9722,19.663,19.9172,992162.70507929,0
+CAG.US,D,19970910,000000,19.9172,20.0085,19.5344,19.6286,934154.32181729,0
+CAG.US,D,19970911,000000,19.5688,19.7739,19.4205,19.716,907548.93480174,0
+CAG.US,D,19970912,000000,19.7896,20.2489,19.5884,20.2117,886608.17028013,0
+CAG.US,D,19970915,000000,20.1449,20.6161,20.0615,20.3972,1275730.0393841,0
+CAG.US,D,19970916,000000,20.5454,21.2952,20.5454,21.1677,1477778.7694431,0
+CAG.US,D,19970917,000000,21.1677,21.2432,20.5572,20.5788,3043571.1014771,0
+CAG.US,D,19970918,000000,20.5788,20.7407,20.4198,20.6523,1108474.9285319,0
+CAG.US,D,19970919,000000,20.3589,20.5788,20.3255,20.4198,1835195.053653,0
+CAG.US,D,19970922,000000,20.4884,20.5248,20.2853,20.4542,1799541.5529021,0
+CAG.US,D,19970923,000000,20.5248,20.5248,19.9948,20.1449,912929.30735398,0
+CAG.US,D,19970924,000000,20.086,20.5454,20.0615,20.3255,1080458.4799779,0
+CAG.US,D,19970925,000000,20.4335,20.6397,20.1449,20.1449,1300342.6203568,0
+CAG.US,D,19970926,000000,20.193,20.3383,19.4049,19.8475,1486836.0525314,0
+CAG.US,D,19970929,000000,19.8475,20.1557,19.7543,20.0488,1547395.5535497,0
+CAG.US,D,19970930,000000,19.9722,20.2117,19.4049,19.4559,1118099.6926866,0
+CAG.US,D,19971001,000000,19.5688,19.9555,19.5472,19.9378,1217712.4867691,0
+CAG.US,D,19971002,000000,19.8475,20.0615,19.4775,19.5884,752047.91562448,0
+CAG.US,D,19971003,000000,19.9948,20.0282,18.9632,19.6286,1060225.793268,0
+CAG.US,D,19971006,000000,19.8103,19.8789,19.4775,19.6286,821386.56269133,0
+CAG.US,D,19971007,000000,19.7739,19.8103,19.4049,19.5472,664036.39066758,0
+CAG.US,D,19971008,000000,19.5472,19.5472,19.181,19.2214,602346.00278453,0
+CAG.US,D,19971009,000000,19.0741,19.2596,18.8582,18.9632,1024006.8490847,0
+CAG.US,D,19971010,000000,18.815,19.1457,18.5254,18.9259,591735.02377837,0
+CAG.US,D,19971013,000000,19.0741,19.5138,19.0741,19.4441,635880.36418518,0
+CAG.US,D,19971014,000000,19.663,19.663,19.293,19.3636,878545.25257924,0
+CAG.US,D,19971015,000000,18.815,19.4049,18.7414,19.3303,996978.65301612,0
+CAG.US,D,19971016,000000,19.5472,19.663,19.3636,19.5884,1088525.4729467,0
+CAG.US,D,19971017,000000,19.5472,19.5472,18.8876,19.181,1046075.4440201,0
+CAG.US,D,19971020,000000,19.0741,19.5138,19.0387,19.4049,440613.89886395,0
+CAG.US,D,19971021,000000,19.3303,19.663,19.3303,19.5884,566264.5988956,0
+CAG.US,D,19971022,000000,19.7739,19.7739,19.2214,19.4441,613099.61617003,0
+CAG.US,D,19971023,000000,19.3636,19.5884,19.1104,19.2596,964151.35061022,0
+CAG.US,D,19971024,000000,19.5138,19.5138,18.8876,19.293,650166.21609342,0
+CAG.US,D,19971027,000000,19.3303,19.5472,17.0541,17.6381,826755.72825662,0
+CAG.US,D,19971028,000000,16.9029,19.1457,16.8706,19.1104,1617581.8563566,0
+CAG.US,D,19971029,000000,19.2596,19.4049,18.4076,18.6756,1307422.3796572,0
+CAG.US,D,19971030,000000,18.3409,19.5138,18.3036,18.5254,835955.64572427,0
+CAG.US,D,19971031,000000,18.6756,18.9632,17.7107,18.1553,1325532.8705659,0
+CAG.US,D,19971103,000000,18.815,19.9172,18.7414,19.663,1315343.6817958,0
+CAG.US,D,19971104,000000,19.5472,20.1783,19.3303,19.8789,1196628.0690512,0
+CAG.US,D,19971105,000000,20.2323,20.3461,19.7543,19.8661,1141302.2309378,0
+CAG.US,D,19971106,000000,19.7896,19.8661,19.3519,19.5344,488161.0692181,0
+CAG.US,D,19971107,000000,18.6069,19.6424,18.5391,19.6032,740870.47436893,0
+CAG.US,D,19971110,000000,20.0488,20.086,19.5344,19.8319,615363.42753361,0
+CAG.US,D,19971111,000000,19.9722,20.086,19.6424,20.0488,540090.17146908,0
+CAG.US,D,19971112,000000,19.9722,20.6789,19.8319,19.9378,1729503.9973765,0
+CAG.US,D,19971113,000000,20.3815,20.7839,20.3069,20.4542,903022.33089158,0
+CAG.US,D,19971114,000000,20.4964,20.6003,20.086,20.4198,706203.1884695,0
+CAG.US,D,19971117,000000,20.6397,20.7839,20.567,20.6789,864537.53771072,0
+CAG.US,D,19971118,000000,20.6003,20.6397,19.9378,20.2323,580839.79483052,0
+CAG.US,D,19971119,000000,20.2686,20.8271,20.2686,20.7486,603484.02136829,0
+CAG.US,D,19971120,000000,20.8271,21.4935,20.8271,21.4494,1568904.8179547,0
+CAG.US,D,19971121,000000,21.6408,22.0059,21.4935,22.0059,1505937.8523765,0
+CAG.US,D,19971124,000000,21.6408,21.8243,21.3787,21.4935,806812.38557341,0
+CAG.US,D,19971125,000000,22.4437,22.4437,21.4935,21.5986,1507212.3924376,0
+CAG.US,D,19971126,000000,21.5249,21.7478,21.2668,21.2668,1719457.4429857,0
+CAG.US,D,19971128,000000,21.5603,21.5603,21.0459,21.2668,535986.37661197,0
+CAG.US,D,19971201,000000,21.5249,21.8951,21.3444,21.8951,1016643.8586596,0
+CAG.US,D,19971202,000000,21.5603,21.8577,21.2668,21.4494,666303.25848215,0
+CAG.US,D,19971203,000000,21.5249,21.8951,21.1598,21.7841,566122.98333326,0
+CAG.US,D,19971204,000000,21.9283,22.1168,21.6752,21.7478,566264.5988956,0
+CAG.US,D,19971205,000000,21.5986,22.4132,21.5603,21.9725,683000.65021829,0
+CAG.US,D,19971208,000000,22.0059,22.0432,21.7095,21.7841,576172.594175,0
+CAG.US,D,19971209,000000,21.5603,22.0059,21.4494,21.7095,533440.35294069,0
+CAG.US,D,19971210,000000,21.2668,22.3033,21.2668,22.1895,849403.01124538,0
+CAG.US,D,19971211,000000,22.0059,22.4132,21.8951,22.1561,642955.02940061,0
+CAG.US,D,19971212,000000,22.0796,22.374,21.7095,22.0059,657952.01557159,0
+CAG.US,D,19971215,000000,22.0059,22.5968,21.9725,22.3416,1199033.4959771,0
+CAG.US,D,19971216,000000,22.4868,22.855,22.4437,22.4437,567824.40771542,0
+CAG.US,D,19971217,000000,22.5968,22.8226,22.4437,22.5585,1102390.5534359,0
+CAG.US,D,19971218,000000,22.4437,22.8912,21.8577,22.2267,1005042.589534,0
+CAG.US,D,19971219,000000,21.7095,22.0432,20.8624,20.8624,1475660.6489098,0
+CAG.US,D,19971222,000000,20.8998,21.1177,19.7543,19.8661,2305953.7097742,0
+CAG.US,D,19971223,000000,19.9378,20.1969,19.2026,19.235,1428540.3628767,0
+CAG.US,D,19971224,000000,19.4981,19.5688,19.1251,19.2026,871895.43405085,0
+CAG.US,D,19971226,000000,19.2724,19.4205,19.0181,19.1251,559754.35829557,0
+CAG.US,D,19971229,000000,19.2026,19.3519,18.8287,18.87,2156112.2190059,0
+CAG.US,D,19971230,000000,18.9779,19.9378,18.9023,19.9005,855910.19539443,0
+CAG.US,D,19971231,000000,19.2724,19.716,19.1457,19.5688,1176820.2290283,0
+CAG.US,D,19980102,000000,19.4981,19.8661,19.0525,19.6032,1187294.6865571,0
+CAG.US,D,19980105,000000,18.3105,18.3105,17.7255,18.2065,7234530.846622,0
+CAG.US,D,19980106,000000,18.2065,18.5391,18.0238,18.3105,5323917.8648911,0
+CAG.US,D,19980107,000000,18.3105,18.3576,18.0238,18.3105,5164167.3600264,0
+CAG.US,D,19980108,000000,18.3105,18.4586,18.2065,18.3576,3012729.473395,0
+CAG.US,D,19980109,000000,18.3576,18.4234,18.0238,18.2065,1430663.577495,0
+CAG.US,D,19980112,000000,17.8747,18.9425,17.7931,18.9425,2568997.9945254,0
+CAG.US,D,19980113,000000,18.9023,19.0525,18.497,19.0181,3448954.3086432,0
+CAG.US,D,19980114,000000,19.1251,19.1595,18.6854,18.9779,1458114.5826166,0
+CAG.US,D,19980115,000000,19.0525,19.2724,18.9425,19.1251,1433207.5635322,0
+CAG.US,D,19980116,000000,19.4559,19.4559,18.9023,19.1251,1503108.5975805,0
+CAG.US,D,19980120,000000,19.3519,19.4981,19.2026,19.4205,1421182.4665366,0
+CAG.US,D,19980121,000000,18.9023,19.2026,18.7561,19.2026,1948254.1944396,0
+CAG.US,D,19980122,000000,18.87,19.0181,18.5391,18.6854,2414904.9804357,0
+CAG.US,D,19980123,000000,18.6451,18.7561,18.5391,18.6069,1577818.4478466,0
+CAG.US,D,19980126,000000,18.7561,19.0525,18.6451,19.0525,1174837.6111555,0
+CAG.US,D,19980127,000000,19.0181,19.5344,18.9779,19.5344,1658048.2485934,0
+CAG.US,D,19980128,000000,19.5138,19.7739,18.6677,19.1457,1239640.4849592,0
+CAG.US,D,19980129,000000,19.1104,19.4441,18.7345,19.0682,1213892.9418537,0
+CAG.US,D,19980130,000000,19.2154,19.2596,18.6981,18.8512,1499143.3618348,0
+CAG.US,D,19980202,000000,19.0682,19.3303,18.9632,19.181,1124179.9925146,0
+CAG.US,D,19980203,000000,18.919,19.0309,18.6225,19.0309,1103098.6312477,0
+CAG.US,D,19980204,000000,18.8817,19.0682,18.5863,18.6677,1655638.7463994,0
+CAG.US,D,19980205,000000,18.7345,18.8512,18.2908,18.8512,2644832.6187544,0
+CAG.US,D,19980206,000000,19.0682,19.4441,18.815,19.2596,2369909.9466548,0
+CAG.US,D,19980209,000000,19.555,19.5884,19.0682,19.555,1640074.2791621,0
+CAG.US,D,19980210,000000,19.555,19.6286,18.7708,18.919,1366423.0906726,0
+CAG.US,D,19980211,000000,18.8817,19.4049,18.815,19.4049,1711246.7968205,0
+CAG.US,D,19980212,000000,19.3303,19.5138,19.1457,19.5138,1062489.6046316,0
+CAG.US,D,19980213,000000,19.4775,19.4775,18.8512,18.9965,1486977.6680938,0
+CAG.US,D,19980217,000000,16.0304,17.2857,16.0304,17.1816,11293190.073207,0
+CAG.US,D,19980218,000000,17.1816,17.3995,17.0345,17.3309,7265516.1279004,0
+CAG.US,D,19980219,000000,17.216,17.3643,16.5869,16.8058,4261142.9915009,0
+CAG.US,D,19980220,000000,16.8853,16.9187,16.473,16.9187,4155583.3626167,0
+CAG.US,D,19980223,000000,17.0345,17.6254,16.9539,17.6254,6095210.21474,0
+CAG.US,D,19980224,000000,17.5842,17.7323,17.4369,17.5842,6425173.4561943,0
+CAG.US,D,19980225,000000,17.8079,17.9561,17.699,17.9237,4311796.5348737,0
+CAG.US,D,19980226,000000,17.8079,17.9944,17.7745,17.8462,3135405.2278004,0
+CAG.US,D,19980227,000000,17.8079,17.8825,17.699,17.8079,2702423.2870483,0
+CAG.US,D,19980302,000000,18.2211,18.2535,17.7745,17.9944,3519421.8049408,0
+CAG.US,D,19980303,000000,18.6981,18.6981,18.1043,18.2535,1793318.6186947,0
+CAG.US,D,19980304,000000,18.3713,18.3713,17.8825,18.1043,1736430.9341276,0
+CAG.US,D,19980305,000000,18.1043,18.1043,17.6607,17.8825,1815670.4447549,0
+CAG.US,D,19980306,000000,17.8825,18.1779,17.8079,18.072,3638985.0734255,0
+CAG.US,D,19980309,000000,18.0308,18.2908,17.8825,18.2908,1930849.7437087,0
+CAG.US,D,19980310,000000,18.2908,18.815,18.2535,18.7708,2010934.8724421,0
+CAG.US,D,19980311,000000,18.919,18.9632,18.6677,18.815,2253597.7232022,0
+CAG.US,D,19980312,000000,18.815,18.9632,18.5166,18.9632,1390902.206619,0
+CAG.US,D,19980313,000000,18.9965,19.293,18.8512,19.2596,1637387.6587455,0
+CAG.US,D,19980316,000000,19.4441,19.4775,19.181,19.293,1509618.8381805,0
+CAG.US,D,19980317,000000,19.3303,19.555,19.2596,19.5138,1814967.4610281,0
+CAG.US,D,19980318,000000,19.555,19.555,18.9632,19.181,2546500.477635,0
+CAG.US,D,19980319,000000,19.1457,19.1457,18.4744,18.5519,1939622.7768553,0
+CAG.US,D,19980320,000000,18.5519,18.7345,18.4008,18.5519,5827498.7293333,0
+CAG.US,D,19980323,000000,18.5519,19.0682,18.439,19.0309,4665250.6397888,0
+CAG.US,D,19980324,000000,19.0309,19.2596,19.0309,19.2154,1160408.1060509,0
+CAG.US,D,19980325,000000,19.3636,19.3636,18.4744,18.919,1332180.6514603,0
+CAG.US,D,19980326,000000,18.6981,19.2596,18.6677,19.0682,1824445.5155355,0
+CAG.US,D,19980327,000000,19.1457,19.181,18.8512,19.0309,1407455.9451588,0
+CAG.US,D,19980330,000000,19.0682,19.1104,18.7345,18.8817,775112.91358132,0
+CAG.US,D,19980331,000000,18.8817,19.1104,18.8512,19.0682,927929.34997594,0
+CAG.US,D,19980401,000000,19.181,19.4441,18.8512,19.4441,1413114.4547507,0
+CAG.US,D,19980402,000000,19.293,19.3636,19.0682,19.293,1158002.679125,0
+CAG.US,D,19980403,000000,19.181,19.2596,18.5519,18.6981,2131208.2563725,0
+CAG.US,D,19980406,000000,18.6981,18.8817,18.6225,18.8817,1208231.3758108,0
+CAG.US,D,19980407,000000,18.8817,18.919,18.3713,18.6225,2168987.0093756,0
+CAG.US,D,19980408,000000,18.7708,18.7708,17.7745,17.8825,2549890.0817784,0
+CAG.US,D,19980409,000000,18.4008,18.4008,17.9561,18.2211,2031030.0188576,0
+CAG.US,D,19980413,000000,18.3252,18.3252,17.5842,17.9237,2806283.5291843,0
+CAG.US,D,19980414,000000,18.4008,18.4008,17.6607,17.8825,2278218.4547108,0
+CAG.US,D,19980415,000000,18.1043,18.1043,17.5842,17.6607,1695254.4264451,0
+CAG.US,D,19980416,000000,17.7323,17.8079,17.4781,17.5842,2147198.5891139,0
+CAG.US,D,19980417,000000,17.8079,18.0308,17.6607,17.9561,1303033.3160414,0
+CAG.US,D,19980420,000000,17.8825,17.9237,17.5478,17.699,1681249.7680276,0
+CAG.US,D,19980421,000000,17.8079,17.8825,17.2857,17.5125,2395376.2962696,0
+CAG.US,D,19980422,000000,17.5125,17.6254,17.0659,17.1816,2876181.5067815,0
+CAG.US,D,19980423,000000,17.2857,17.4369,17.216,17.4369,1386658.8338335,0
+CAG.US,D,19980424,000000,17.3643,17.4369,16.9187,17.2504,2302420.4524344,0
+CAG.US,D,19980427,000000,17.216,17.2857,16.6232,16.8058,2771610.1303829,0
+CAG.US,D,19980428,000000,16.8853,16.8853,16.6546,16.7684,2730154.4668437,0
+CAG.US,D,19980429,000000,16.7174,16.9403,16.635,16.7508,1462496.5145134,0
+CAG.US,D,19980430,000000,17.3495,17.4644,17.1601,17.4212,2385615.0106375,0
+CAG.US,D,19980501,000000,17.4644,17.4968,17.3113,17.4644,1448494.9125469,0
+CAG.US,D,19980504,000000,17.4644,17.7598,17.3495,17.6823,1246011.1476309,0
+CAG.US,D,19980505,000000,17.4968,17.6823,17.3839,17.6116,1461791.4931527,0
+CAG.US,D,19980506,000000,17.5694,17.645,17.1228,17.4644,1431087.405365,0
+CAG.US,D,19980507,000000,17.4212,17.6116,17.2366,17.3113,1434621.6815217,0
+CAG.US,D,19980508,000000,17.3839,17.6823,17.3113,17.4968,1685349.4876167,0
+CAG.US,D,19980511,000000,17.5694,17.7255,17.4968,17.6116,1054565.2460421,0
+CAG.US,D,19980512,000000,17.6823,17.7255,17.272,17.6823,1478348.2881435,0
+CAG.US,D,19980513,000000,17.645,17.7255,17.4212,17.5321,1651677.5859217,0
+CAG.US,D,19980514,000000,17.4968,17.7255,17.4968,17.7255,928921.67772937,0
+CAG.US,D,19980515,000000,17.645,17.9444,17.645,17.7931,1302183.6226673,0
+CAG.US,D,19980518,000000,17.7931,17.9444,17.3113,17.6823,1045513.0570387,0
+CAG.US,D,19980519,000000,17.6823,18.1347,17.645,18.1347,1487123.3589241,0
+CAG.US,D,19980520,000000,18.1711,18.1711,17.8295,17.907,794499.98218509,0
+CAG.US,D,19980521,000000,17.9444,18.0896,17.7598,17.9876,765350.60913225,0
+CAG.US,D,19980522,000000,17.907,18.0582,17.8747,18.0582,514474.05575599,0
+CAG.US,D,19980526,000000,18.0238,18.0582,17.5321,17.5321,586924.16992651,0
+CAG.US,D,19980527,000000,17.6823,17.8747,17.272,17.5321,919434.45386904,0
+CAG.US,D,19980528,000000,17.5321,17.5694,17.1601,17.4644,2214979.4649949,0
+CAG.US,D,19980529,000000,17.4644,17.4968,17.4212,17.4644,861279.36095971,0
+CAG.US,D,19980601,000000,17.4644,17.7931,17.3495,17.6823,1149793.0517767,0
+CAG.US,D,19980602,000000,17.7598,17.8747,17.5321,17.5321,1125313.9358304,0
+CAG.US,D,19980603,000000,17.5694,17.907,17.4968,17.8747,884489.03092988,0
+CAG.US,D,19980604,000000,17.8295,17.8295,17.645,17.8295,609991.20551734,0
+CAG.US,D,19980605,000000,17.8747,18.1347,17.7598,18.1347,1254501.9684698,0
+CAG.US,D,19980608,000000,18.2065,18.4302,18.0896,18.3938,1241339.8717074,0
+CAG.US,D,19980609,000000,18.3183,18.5058,18.3183,18.4302,1065320.8970616,0
+CAG.US,D,19980610,000000,18.3938,18.8778,18.282,18.6609,1366705.3029803,0
+CAG.US,D,19980611,000000,18.6147,18.6913,18.3576,18.5794,1480892.2741808,0
+CAG.US,D,19980612,000000,18.5794,18.9907,18.5058,18.9907,2093430.5221864,0
+CAG.US,D,19980615,000000,18.7276,19.0251,18.6609,18.9553,1967636.1689584,0
+CAG.US,D,19980616,000000,18.8778,18.9553,18.5794,18.9553,2350523.896868,0
+CAG.US,D,19980617,000000,18.9553,19.4363,18.9553,19.4363,2464572.3089571,0
+CAG.US,D,19980618,000000,19.6944,19.8475,19.1379,19.5472,2729450.4642999,0
+CAG.US,D,19980619,000000,19.5138,19.5472,19.0251,19.0251,1816093.2538079,0
+CAG.US,D,19980622,000000,19.1742,19.398,19.1379,19.398,788551.10974947,0
+CAG.US,D,19980623,000000,19.398,19.398,18.7639,19.1035,1020325.8632807,0
+CAG.US,D,19980624,000000,18.6913,18.9102,18.4302,18.8778,1559423.7069963,0
+CAG.US,D,19980625,000000,18.9907,19.1035,18.5058,18.5451,1290012.8348413,0
+CAG.US,D,19980626,000000,18.6609,19.0682,18.6609,18.8444,783040.32862183,0
+CAG.US,D,19980629,000000,19.1035,19.2528,18.8778,19.0682,1173706.7242907,0
+CAG.US,D,19980630,000000,19.1035,19.1379,18.5058,18.9102,1486413.2434784,0
+CAG.US,D,19980701,000000,17.7598,17.9876,16.6782,17.0541,5717130.2842313,0
+CAG.US,D,19980702,000000,17.0541,17.3113,16.7174,17.3113,3527485.7414587,0
+CAG.US,D,19980706,000000,17.3113,17.3113,16.791,16.9765,1560128.7283571,0
+CAG.US,D,19980707,000000,16.9403,16.9765,16.4524,16.7174,2215536.7578914,0
+CAG.US,D,19980708,000000,16.9403,16.9403,16.3376,16.4858,2063856.3024465,0
+CAG.US,D,19980709,000000,16.4524,16.5319,15.8949,15.9322,3134552.4779753,0
+CAG.US,D,19980710,000000,16.1197,16.1197,14.8142,15.4503,4794300.1133169,0
+CAG.US,D,19980713,000000,15.8173,15.8173,15.3707,15.4071,2232236.1872615,0
+CAG.US,D,19980714,000000,15.4826,15.8173,15.3707,15.5552,2430752.6787978,0
+CAG.US,D,19980715,000000,15.5956,15.7005,15.4503,15.5956,1458820.6227944,0
+CAG.US,D,19980716,000000,15.7457,15.8949,15.5229,15.8173,1644603.9395232,0
+CAG.US,D,19980717,000000,15.9322,15.9322,15.7457,15.9322,1012681.6793648,0
+CAG.US,D,19980720,000000,15.9636,16.0431,15.6711,15.8547,1884718.728978,0
+CAG.US,D,19980721,000000,15.8949,15.8949,15.6711,15.7821,1470425.9671879,0
+CAG.US,D,19980722,000000,15.7821,15.8949,15.6368,15.8949,2283029.3085627,0
+CAG.US,D,19980723,000000,15.8173,15.8173,15.6711,15.7457,1210633.7462857,0
+CAG.US,D,19980724,000000,15.8173,15.9322,15.7005,15.8949,1637669.8710532,0
+CAG.US,D,19980727,000000,15.8949,16.1197,15.8547,16.1197,3662614.4959978,0
+CAG.US,D,19980728,000000,16.1197,16.1197,15.6711,15.9322,1914014.8116782,0
+CAG.US,D,19980729,000000,16.0637,16.1433,15.8389,15.9518,1192241.0430694,0
+CAG.US,D,19980730,000000,15.9518,15.9852,15.7595,15.8704,909674.18705396,0
+CAG.US,D,19980731,000000,15.8704,15.9175,15.3158,15.5406,1715488.131972,0
+CAG.US,D,19980803,000000,15.4277,15.6897,15.3865,15.6102,1912032.1938053,0
+CAG.US,D,19980804,000000,15.5406,15.7241,14.8633,14.9419,2413490.8624462,0
+CAG.US,D,19980805,000000,15.0537,15.2363,14.3412,14.7151,2557250.0157525,0
+CAG.US,D,19980806,000000,14.7151,14.7151,14.1477,14.3412,2456364.7192429,0
+CAG.US,D,19980807,000000,14.2263,14.5227,13.923,14.1135,1932687.6895682,0
+CAG.US,D,19980810,000000,14.2263,14.5591,14.1135,14.2263,2749685.1886438,0
+CAG.US,D,19980811,000000,14.3726,14.3726,14.1135,14.1861,1752704.4979937,0
+CAG.US,D,19980812,000000,14.4883,14.6719,14.0369,14.5591,1877790.7734099,0
+CAG.US,D,19980813,000000,14.5227,14.9771,14.3412,14.3412,1935381.4417038,0
+CAG.US,D,19980814,000000,14.4883,14.6356,14.4531,14.5591,1006742.9950992,0
+CAG.US,D,19980817,000000,14.1135,14.5591,14.1135,14.3412,1567912.4902012,0
+CAG.US,D,19980818,000000,14.4883,14.6356,14.2263,14.3412,1885431.9008748,0
+CAG.US,D,19980819,000000,14.4883,14.5227,14.0369,14.2597,2728458.1365465,0
+CAG.US,D,19980820,000000,14.297,14.4531,14.0015,14.2597,1509758.4161089,0
+CAG.US,D,19980821,000000,14.0015,14.3412,13.549,14.1135,1656344.7865772,0
+CAG.US,D,19980824,000000,14.4089,14.5227,13.7395,14.0369,1468293.5832168,0
+CAG.US,D,19980825,000000,14.1861,14.4883,14.0015,14.4883,1553060.1760436,0
+CAG.US,D,19980826,000000,14.5227,14.7494,14.1135,14.3726,996832.96218579,0
+CAG.US,D,19980827,000000,14.3726,14.4531,13.8896,13.9642,1507774.779419,0
+CAG.US,D,19980828,000000,14.3726,14.7151,14.0015,14.7151,2437964.8843076,0
+CAG.US,D,19980831,000000,15.3491,15.3865,14.7838,14.8633,3226806.3569007,0
+CAG.US,D,19980901,000000,15.3158,15.9518,14.7838,15.8389,4053991.0071123,0
+CAG.US,D,19980902,000000,15.9518,16.1433,15.462,15.6102,3469048.4362417,0
+CAG.US,D,19980903,000000,15.5406,15.7595,15.0537,15.574,2430043.582169,0
+CAG.US,D,19980904,000000,15.7595,16.1766,15.574,16.1766,1181914.3140049,0
+CAG.US,D,19980908,000000,16.8499,16.8499,16.0637,16.5869,1732897.6767878,0
+CAG.US,D,19980909,000000,17.7186,17.7186,16.5515,17.1159,2837269.8292796,0
+CAG.US,D,19980910,000000,16.738,16.9589,16.4416,16.5515,1315629.9693714,0
+CAG.US,D,19980911,000000,17.2642,17.2642,16.1433,16.2139,2121585.5298518,0
+CAG.US,D,19980914,000000,16.5172,16.8912,16.5172,16.8126,1569611.8769494,0
+CAG.US,D,19980915,000000,16.5869,16.9265,16.3582,16.9265,1751289.3611872,0
+CAG.US,D,19980916,000000,16.9265,17.2642,16.8499,17.2642,1434907.9690974,0
+CAG.US,D,19980917,000000,16.8126,16.9589,16.6281,16.7754,1164369.2665287,0
+CAG.US,D,19980918,000000,16.7754,16.9589,16.5869,16.9589,2099655.4940277,0
+CAG.US,D,19980921,000000,16.5869,17.0737,16.5172,16.8499,1425711.1080808,0
+CAG.US,D,19980922,000000,16.7754,16.8499,16.1766,16.6634,1688328.508511,0
+CAG.US,D,19980923,000000,16.6634,17.2642,16.6634,16.9265,1420760.6763005,0
+CAG.US,D,19980924,000000,16.6634,17.0041,16.5869,17.0041,1447782.7594672,0
+CAG.US,D,19980925,000000,16.5172,17.3368,16.5172,16.8499,1856850.0088883,0
+CAG.US,D,19980928,000000,17.3368,17.3761,16.473,16.5172,3690491.3666235,0
+CAG.US,D,19980929,000000,16.6634,16.7017,16.3258,16.5515,1331192.3989748,0
+CAG.US,D,19980930,000000,16.4416,16.5172,16.1766,16.1766,1239364.3855535,0
+CAG.US,D,19981001,000000,15.7595,16.0637,15.7241,15.9518,1437456.0304027,0
+CAG.US,D,19981002,000000,15.9852,16.7017,15.9852,16.7017,1350859.6422523,0
+CAG.US,D,19981005,000000,16.4416,16.7754,16.0637,16.7754,990465.3559651,0
+CAG.US,D,19981006,000000,16.6281,16.8126,16.0637,16.5515,2171812.1889036,0
+CAG.US,D,19981007,000000,16.738,17.1159,16.5869,17.0737,2099373.28172,0
+CAG.US,D,19981008,000000,16.5515,17.6058,16.5515,17.4507,3161583.7304949,0
+CAG.US,D,19981009,000000,17.1542,17.7873,17.1159,17.7873,2144226.6999386,0
+CAG.US,D,19981012,000000,17.5262,18.4675,17.5262,18.39,2653607.689535,0
+CAG.US,D,19981013,000000,18.1632,18.7639,17.9787,18.2417,3263311.5886597,0
+CAG.US,D,19981014,000000,17.7873,18.5058,17.7873,18.1632,1876091.3866617,0
+CAG.US,D,19981015,000000,17.7873,18.5391,17.7873,18.39,1338830.4699886,0
+CAG.US,D,19981016,000000,18.5391,18.5794,18.3183,18.4675,2422408.5676062,0
+CAG.US,D,19981019,000000,18.4234,18.5794,18.3183,18.5058,1661580.4871161,0
+CAG.US,D,19981020,000000,18.6147,18.6913,18.2731,18.5391,1423020.4123961,0
+CAG.US,D,19981021,000000,18.6147,18.654,18.1632,18.39,1044375.038455,0
+CAG.US,D,19981022,000000,18.4234,18.5391,18.3183,18.5391,1179226.6747713,0
+CAG.US,D,19981023,000000,18.39,18.5058,18.1279,18.3183,817561.92369094,0
+CAG.US,D,19981026,000000,18.2065,18.3183,17.8668,18.2731,1462921.3612005,0
+CAG.US,D,19981027,000000,18.3183,18.3183,17.9787,18.2731,838502.68821255,0
+CAG.US,D,19981028,000000,18.1632,18.2417,17.8227,17.9012,914061.21303577,0
+CAG.US,D,19981029,000000,17.9012,18.2065,17.7186,18.0896,997399.42443518,0
+CAG.US,D,19981030,000000,18.2417,18.39,18.1632,18.39,677056.87186765,0
+CAG.US,D,19981102,000000,18.2731,18.6147,18.2417,18.4675,1703608.7258067,0
+CAG.US,D,19981103,000000,18.5058,18.5058,17.9787,18.015,1010419.9056353,0
+CAG.US,D,19981104,000000,18.2339,18.5705,18.2339,18.2731,1316759.8374192,0
+CAG.US,D,19981105,000000,18.1995,18.5705,18.1191,18.5705,1156306.3488278,0
+CAG.US,D,19981106,000000,18.6147,19.0251,18.5391,18.9907,1424718.7803273,0
+CAG.US,D,19981109,000000,18.8444,19.181,18.7982,19.1379,1028112.6815758,0
+CAG.US,D,19981110,000000,19.1379,19.5952,19.1035,19.5207,1248840.4024269,0
+CAG.US,D,19981111,000000,19.4049,19.555,18.9553,19.1379,717244.10824768,0
+CAG.US,D,19981112,000000,19.0251,19.181,18.9553,19.181,563715.51877334,0
+CAG.US,D,19981113,000000,19.3303,19.4853,19.181,19.3303,860008.89616656,0
+CAG.US,D,19981116,000000,19.4853,19.5207,19.0251,19.3725,898213.51467371,0
+CAG.US,D,19981117,000000,19.2596,19.4049,18.9553,19.293,850390.24491383,0
+CAG.US,D,19981118,000000,19.2596,19.2596,18.7276,19.181,815014.88120266,0
+CAG.US,D,19981119,000000,19.4049,19.4441,19.1379,19.4441,832136.10080885,0
+CAG.US,D,19981120,000000,19.181,19.4049,18.9907,19.4049,863973.11309531,0
+CAG.US,D,19981123,000000,19.2596,19.5952,19.2154,19.3303,923541.30517714,0
+CAG.US,D,19981124,000000,19.2596,19.293,18.8444,19.2596,1037301.3920565,0
+CAG.US,D,19981125,000000,19.2596,19.293,19.0682,19.293,669129.45682714,0
+CAG.US,D,19981127,000000,19.2596,19.3725,18.654,19.3303,613665.05960243,0
+CAG.US,D,19981130,000000,19.293,19.293,18.9553,18.9907,748084.71751272,0
+CAG.US,D,19981201,000000,18.8778,19.4049,18.654,19.3303,1695402.1549094,0
+CAG.US,D,19981202,000000,19.3303,19.3303,19.0251,19.293,1088246.31709,0
+CAG.US,D,19981203,000000,19.2596,19.4049,19.0251,19.0682,601072.48154039,0
+CAG.US,D,19981204,000000,19.293,19.4853,19.1379,19.4853,773553.1047615,0
+CAG.US,D,19981207,000000,19.4853,19.5952,19.2596,19.555,959903.90255677,0
+CAG.US,D,19981208,000000,19.4049,19.6365,19.293,19.5952,946320.01555829,0
+CAG.US,D,19981209,000000,19.4853,19.6365,19.2596,19.6365,699413.79201275,0
+CAG.US,D,19981210,000000,18.8778,19.1035,18.7276,18.8444,1481739.9299209,0
+CAG.US,D,19981211,000000,18.7639,18.8778,18.39,18.8778,961036.82705555,0
+CAG.US,D,19981214,000000,18.7276,19.3725,18.7276,19.3725,1732758.0988595,0
+CAG.US,D,19981215,000000,19.2596,19.2596,18.9553,19.2596,1582629.3016985,0
+CAG.US,D,19981216,000000,19.1035,19.1035,18.4234,18.4234,1191962.9060296,0
+CAG.US,D,19981217,000000,18.4234,18.5058,17.8227,18.1191,1674741.5650615,0
+CAG.US,D,19981218,000000,17.8599,18.1632,17.8599,18.0062,1996221.1173958,0
+CAG.US,D,19981221,000000,18.0847,18.1995,17.6666,17.6666,1406041.8271693,0
+CAG.US,D,19981222,000000,17.9365,18.7982,17.8953,18.5705,1759214.7385937,0
+CAG.US,D,19981223,000000,18.3105,18.5391,18.1995,18.1995,1982638.2492143,0
+CAG.US,D,19981224,000000,18.2731,18.9102,18.2339,18.7982,593430.33525857,0
+CAG.US,D,19981228,000000,19.181,19.2596,18.8444,19.1035,1436608.3746626,0
+CAG.US,D,19981229,000000,19.0682,19.4441,18.8778,19.2596,1334727.6939485,0
+CAG.US,D,19981230,000000,19.0682,19.555,19.0251,19.3303,1390763.6475076,0
+CAG.US,D,19981231,000000,19.3303,19.9378,18.7276,19.0251,2187525.4034223,0
+CAG.US,D,19990104,000000,19.0251,19.555,19.0251,19.293,1909063.361081,0
+CAG.US,D,19990105,000000,19.3303,19.8239,19.181,19.7082,1492351.927744,0
+CAG.US,D,19990106,000000,19.7464,20.6523,19.6689,20.6161,4603416.5987095,0
+CAG.US,D,19990107,000000,20.3128,20.3461,20.0085,20.0488,1993249.2282205,0
+CAG.US,D,19990108,000000,20.086,20.7633,20.086,20.6927,3690063.4634854,0
+CAG.US,D,19990111,000000,20.3893,20.5385,19.5207,19.6689,1791340.0760898,0
+CAG.US,D,19990112,000000,19.9378,20.1636,19.7817,20.0488,1802085.5389394,0
+CAG.US,D,19990113,000000,19.4853,20.3893,19.3303,20.2755,1812137.1874151,0
+CAG.US,D,19990114,000000,20.1969,20.3461,20.086,20.2755,2026212.0332868,0
+CAG.US,D,19990115,000000,20.2755,20.3128,19.8239,19.9722,3115878.5812683,0
+CAG.US,D,19990119,000000,20.0488,20.0488,19.4853,19.6689,1437170.761644,0
+CAG.US,D,19990120,000000,19.7082,19.7464,19.0682,19.181,1141445.8841342,0
+CAG.US,D,19990121,000000,19.181,19.2596,18.7639,18.9907,1430521.9619326,0
+CAG.US,D,19990122,000000,18.7982,19.4049,18.7639,19.4049,1126732.1290879,0
+CAG.US,D,19990125,000000,19.2154,19.6365,19.181,19.6365,1213892.9418537,0
+CAG.US,D,19990126,000000,19.7082,19.7817,19.181,19.293,1210211.9560497,0
+CAG.US,D,19990127,000000,19.398,19.4441,18.9838,19.3234,2605642.8042128,0
+CAG.US,D,19990128,000000,19.1742,19.9319,19.1379,19.4775,1431368.5988557,0
+CAG.US,D,19990129,000000,19.5138,19.7464,19.2851,19.7464,1457261.8327915,0
+CAG.US,D,19990201,000000,19.7464,19.7817,19.1742,19.398,895949.70331013,0
+CAG.US,D,19990202,000000,19.3234,19.4441,18.7561,19.1379,1491644.8687493,0
+CAG.US,D,19990203,000000,18.9838,19.4441,18.9023,19.3636,1073243.2180171,0
+CAG.US,D,19990204,000000,19.2106,19.555,19.2106,19.4441,1150924.9574585,0
+CAG.US,D,19990205,000000,19.4441,19.4441,19.0181,19.2106,1223654.2274858,0
+CAG.US,D,19990208,000000,19.2106,19.2851,18.9023,19.0593,739882.22188348,0
+CAG.US,D,19990209,000000,19.0593,19.0593,18.6805,18.87,932455.9538861,0
+CAG.US,D,19990210,000000,18.7561,19.1379,18.6451,19.0593,948303.65224816,0
+CAG.US,D,19990211,000000,19.1379,19.1379,18.7561,19.0181,1257470.8011941,0
+CAG.US,D,19990212,000000,18.9838,19.0181,18.4901,18.6451,1110457.5464048,0
+CAG.US,D,19990216,000000,18.6805,19.6286,18.6451,19.4441,2693367.022777,0
+CAG.US,D,19990217,000000,19.4441,19.4441,19.0593,19.2528,1423448.3155342,0
+CAG.US,D,19990218,000000,19.398,19.4441,19.0593,19.2851,1999049.3533748,0
+CAG.US,D,19990219,000000,19.2106,19.3636,18.9838,18.9838,2453391.8112506,0
+CAG.US,D,19990222,000000,18.9023,19.3234,18.7561,18.9838,1537918.5178593,0
+CAG.US,D,19990223,000000,18.6805,18.9494,18.5313,18.6805,1481600.3519925,0
+CAG.US,D,19990224,000000,18.6805,18.9023,18.5637,18.7561,1505796.2368141,0
+CAG.US,D,19990225,000000,18.5313,18.87,18.2289,18.4076,1779872.2719906,0
+CAG.US,D,19990226,000000,18.4528,18.6451,18.2594,18.2594,960050.61220409,0
+CAG.US,D,19990301,000000,18.2594,18.3772,17.9944,18.3409,1214033.5385991,0
+CAG.US,D,19990302,000000,18.1849,18.2957,17.8079,17.8825,1466320.1346968,0
+CAG.US,D,19990303,000000,17.7667,17.8825,17.3839,17.6901,1787516.4559064,0
+CAG.US,D,19990304,000000,17.9561,18.3772,17.9561,18.1849,2085642.6850742,0
+CAG.US,D,19990305,000000,18.3772,18.7139,18.3409,18.5313,1095034.6947298,0
+CAG.US,D,19990308,000000,18.5313,18.6451,18.1122,18.2594,1314071.1793686,0
+CAG.US,D,19990309,000000,18.0356,18.6,18.0356,18.2957,1491361.6376246,0
+CAG.US,D,19990310,000000,18.3772,18.6,18.2957,18.3772,1405335.7869915,0
+CAG.US,D,19990311,000000,18.4076,18.5637,18.3409,18.5637,849542.58917374,0
+CAG.US,D,19990312,000000,18.5313,18.8376,18.4901,18.6805,1014246.5822696,0
+CAG.US,D,19990315,000000,18.5637,18.9023,18.4901,18.8376,1486977.6680938,0
+CAG.US,D,19990316,000000,18.6805,18.9838,18.6805,18.9023,1255492.2585892,0
+CAG.US,D,19990317,000000,18.8376,18.9494,18.5637,18.7914,1033627.5379714,0
+CAG.US,D,19990318,000000,18.7914,18.9023,18.6805,18.6805,1201297.3073407,0
+CAG.US,D,19990319,000000,18.87,18.87,18.2289,18.2289,1646442.9041998,0
+CAG.US,D,19990322,000000,18.2289,18.4901,18.1849,18.2594,650880.40680714,0
+CAG.US,D,19990323,000000,18.2594,18.3772,17.7667,17.9944,1139323.6883329,0
+CAG.US,D,19990324,000000,17.9944,18.1495,17.9561,18.0356,897505.43686197,0
+CAG.US,D,19990325,000000,17.7667,18.1495,16.3258,16.4044,4038144.3275673,0
+CAG.US,D,19990326,000000,16.8558,16.8558,16.0215,16.0215,3035644.7052536,0
+CAG.US,D,19990329,000000,16.2483,16.4789,15.9126,15.945,2764824.8091941,0
+CAG.US,D,19990330,000000,15.7977,15.9852,15.6819,15.7525,3213784.8568836,0
+CAG.US,D,19990331,000000,16.2139,16.2139,15.4149,15.567,2643987.0006483,0
+CAG.US,D,19990401,000000,15.4503,15.5298,15.2226,15.3001,1811853.9562904,0
+CAG.US,D,19990405,000000,15.7163,15.7525,14.9958,15.1087,3316516.2497888,0
+CAG.US,D,19990406,000000,15.2628,15.2628,14.0496,14.2018,6177132.270516,0
+CAG.US,D,19990407,000000,14.4256,14.6582,14.3873,14.6582,6334612.8511151,0
+CAG.US,D,19990408,000000,14.6582,14.6935,14.5021,14.614,3771427.2075479,0
+CAG.US,D,19990409,000000,14.5807,14.5807,14.1625,14.5807,3244915.8289923,0
+CAG.US,D,19990412,000000,14.4687,14.6935,14.3549,14.6935,2186816.3067935,0
+CAG.US,D,19990413,000000,14.881,14.9958,14.6935,14.8064,3093657.1637836,0
+CAG.US,D,19990414,000000,14.881,14.881,14.4256,14.4256,2689827.6525353,0
+CAG.US,D,19990415,000000,14.5443,14.5807,14.3549,14.5443,2004424.6318421,0
+CAG.US,D,19990416,000000,14.5443,14.8486,14.4687,14.8486,2457498.6625587,0
+CAG.US,D,19990419,000000,14.9958,15.3777,14.881,15.1912,2780957.7763148,0
+CAG.US,D,19990420,000000,15.4149,15.4149,15.1087,15.144,2635357.620698,0
+CAG.US,D,19990421,000000,15.1912,15.3383,15.1087,15.3001,2528384.8926414,0
+CAG.US,D,19990422,000000,15.3383,15.3383,15.1912,15.3001,1620544.576179,0
+CAG.US,D,19990423,000000,15.3001,15.3777,15.1087,15.1087,1909905.9227361,0
+CAG.US,D,19990426,000000,15.144,15.1912,14.7288,15.1087,2024515.7029896,0
+CAG.US,D,19990427,000000,15.1912,15.1912,15.0763,15.1087,1116967.7870048,0
+CAG.US,D,19990428,000000,15.2226,15.2559,14.7612,14.8358,2316848.938722,0
+CAG.US,D,19990429,000000,14.9105,15.1018,14.8358,15.0243,1220965.5694352,0
+CAG.US,D,19990430,000000,15.0243,15.2933,15.0243,15.2226,2419004.7000248,0
+CAG.US,D,19990503,000000,15.2933,15.4503,15.144,15.4503,1956600.3432652,0
+CAG.US,D,19990504,000000,15.4503,15.5612,15.2226,15.2933,4183463.2896934,0
+CAG.US,D,19990505,000000,15.4149,15.4149,15.2559,15.3707,2112242.9780048,0
+CAG.US,D,19990506,000000,15.2933,15.3707,15.2226,15.3383,1963676.0272976,0
+CAG.US,D,19990507,000000,15.3383,15.3707,15.2559,15.2933,1855996.2402462,0
+CAG.US,D,19990510,000000,15.2933,15.3383,15.1823,15.3383,2679497.8670198,0
+CAG.US,D,19990511,000000,15.2933,15.3383,14.8358,15.0675,4162234.1999621,0
+CAG.US,D,19990512,000000,15.0675,15.2226,14.7986,15.1823,1926886.5455969,0
+CAG.US,D,19990513,000000,16.2139,16.8274,15.8321,16.8274,8100485.5587732,0
+CAG.US,D,19990514,000000,16.366,17.1306,16.2905,16.9403,3198934.58036,0
+CAG.US,D,19990517,000000,17.2857,17.2857,16.9029,16.9029,1524189.9588475,0
+CAG.US,D,19990518,000000,16.9029,17.0541,16.5947,16.8274,1740821.0165604,0
+CAG.US,D,19990519,000000,16.9403,16.9403,16.366,16.5172,1477778.7694431,0
+CAG.US,D,19990520,000000,16.7174,16.7832,16.2541,16.2905,1447782.7594672,0
+CAG.US,D,19990521,000000,16.5172,16.5575,16.3258,16.5172,1091352.6901087,0
+CAG.US,D,19990524,000000,16.6693,16.7508,16.1363,16.3258,1548248.3033747,0
+CAG.US,D,19990525,000000,16.4789,16.4789,16.1766,16.2139,1906652.8400701,0
+CAG.US,D,19990526,000000,16.3258,16.366,16.1001,16.366,1238225.3481527,0
+CAG.US,D,19990527,000000,16.3258,16.3258,15.8321,16.0637,1382130.1922893,0
+CAG.US,D,19990528,000000,16.1766,16.2905,15.9126,15.945,875860.6697966,0
+CAG.US,D,19990601,000000,15.5298,16.1001,15.5298,16.0215,1868730.4338706,0
+CAG.US,D,19990602,000000,16.0637,16.2541,15.9126,16.1001,1245445.7041985,0
+CAG.US,D,19990603,000000,16.2541,16.366,16.1363,16.1766,1878356.2168423,0
+CAG.US,D,19990604,000000,16.2905,16.4789,16.1766,16.3258,1095459.5414168,0
+CAG.US,D,19990607,000000,16.3258,16.5172,16.2139,16.4465,900196.13254659,0
+CAG.US,D,19990608,000000,16.366,16.366,16.0637,16.1001,1014100.8914393,0
+CAG.US,D,19990609,000000,16.1001,16.2541,15.4826,15.6024,3131726.2796303,0
+CAG.US,D,19990610,000000,15.7525,15.8321,15.6024,15.7163,2624747.6605088,0
+CAG.US,D,19990611,000000,15.6417,15.945,15.6024,15.8321,1878780.0447124,0
+CAG.US,D,19990614,000000,15.9126,15.9126,15.7525,15.8321,1215733.9441642,0
+CAG.US,D,19990615,000000,15.6751,15.9126,15.5298,15.5298,1602869.1201273,0
+CAG.US,D,19990616,000000,15.6417,15.9126,15.5612,15.8704,1242331.1806438,0
+CAG.US,D,19990617,000000,15.7525,15.945,15.7163,15.9126,1122342.0466551,0
+CAG.US,D,19990618,000000,15.9126,16.2139,15.9126,16.2139,1808311.5295977,0
+CAG.US,D,19990621,000000,16.1766,16.4044,16.1363,16.4044,1421464.6788443,0
+CAG.US,D,19990622,000000,16.366,16.4044,16.1363,16.2139,1637811.4866155,0
+CAG.US,D,19990623,000000,16.1766,16.2139,15.9126,15.9852,878971.11808328,0
+CAG.US,D,19990624,000000,15.945,16.0637,15.6024,15.945,1198327.4557994,0
+CAG.US,D,19990625,000000,15.945,16.2139,15.5298,15.5298,813458.12883382,0
+CAG.US,D,19990628,000000,15.8321,16.2139,15.8321,16.1766,1012114.1982985,0
+CAG.US,D,19990629,000000,16.1766,16.3258,15.9852,16.1001,1009289.0187705,0
+CAG.US,D,19990630,000000,16.1766,16.2905,15.945,16.2905,1326518.0666003,0
+CAG.US,D,19990701,000000,16.366,16.7174,16.3258,16.7174,1081878.7108693,0
+CAG.US,D,19990702,000000,16.7174,16.8274,16.4465,16.7832,1488531.3640116,0
+CAG.US,D,19990706,000000,16.7832,17.0197,16.5947,17.0197,1735440.6440081,0
+CAG.US,D,19990707,000000,17.0197,17.2102,16.9765,17.1306,1541878.6595201,0
+CAG.US,D,19990708,000000,17.0953,17.1306,16.8637,16.9765,856898.44787988,0
+CAG.US,D,19990709,000000,16.9765,17.0541,16.7508,16.7832,1716627.1693727,0
+CAG.US,D,19990712,000000,16.6693,16.8274,16.5947,16.7174,753464.07124796,0
+CAG.US,D,19990713,000000,16.635,16.8637,16.635,16.8274,1326662.7386137,0
+CAG.US,D,19990714,000000,16.7508,17.0197,16.6693,16.9403,656256.70409139,0
+CAG.US,D,19990715,000000,16.9765,17.1306,16.9403,17.0197,1008585.0162267,0
+CAG.US,D,19990716,000000,17.1306,17.1306,16.9403,17.0953,894109.7198166,0
+CAG.US,D,19990719,000000,17.1306,17.168,16.9403,17.168,1014665.3160547,0
+CAG.US,D,19990720,000000,17.1306,17.1306,16.9029,16.9403,779497.90192914,0
+CAG.US,D,19990721,000000,16.9029,17.0953,16.8274,16.9403,905146.5643268,0
+CAG.US,D,19990722,000000,16.7832,16.9765,16.4789,16.4789,719505.88197727,0
+CAG.US,D,19990723,000000,16.4789,16.7174,16.4044,16.5947,848550.2614203,0
+CAG.US,D,19990726,000000,16.4465,16.5172,16.0637,16.1001,1617720.415468,0
+CAG.US,D,19990727,000000,16.0215,16.4789,15.8704,16.2139,1315768.5284828,0
+CAG.US,D,19990728,000000,16.2483,16.6281,16.1275,16.3258,1119229.5607344,0
+CAG.US,D,19990729,000000,16.0922,16.2483,15.8252,16.0569,1013676.0447523,0
+CAG.US,D,19990730,000000,16.2061,16.2483,15.7084,15.7457,645502.07188889,0
+CAG.US,D,19990802,000000,15.9038,15.9038,15.5552,15.5552,1302888.6440281,0
+CAG.US,D,19990803,000000,15.6368,15.8547,15.5552,15.5552,1002074.7756267,0
+CAG.US,D,19990804,000000,15.7084,15.9784,15.2873,15.3993,1345052.385379,0
+CAG.US,D,19990805,000000,15.3993,15.7457,15.1656,15.6711,1160124.8749262,0
+CAG.US,D,19990806,000000,15.516,15.6711,15.3993,15.4365,781055.67311497,0
+CAG.US,D,19990809,000000,15.3993,15.9784,15.2873,15.9038,641117.08354107,0
+CAG.US,D,19990810,000000,15.8252,15.9038,15.6711,15.8252,725590.25707326,0
+CAG.US,D,19990811,000000,15.6711,15.7821,15.3237,15.3993,834121.77513271,0
+CAG.US,D,19990812,000000,15.3993,15.3993,15.1294,15.2108,811053.72072489,0
+CAG.US,D,19990813,000000,15.3639,15.4758,15.2873,15.3993,987921.36992781,0
+CAG.US,D,19990816,000000,15.2873,15.4365,15.2108,15.3639,870767.60363704,0
+CAG.US,D,19990817,000000,15.4758,15.4758,15.2108,15.3993,1343783.9582198,0
+CAG.US,D,19990818,000000,15.3639,15.3639,14.8633,15.0164,832136.10080885,0
+CAG.US,D,19990819,000000,15.2108,15.2108,14.8633,14.9419,1113430.4543971,0
+CAG.US,D,19990820,000000,15.0537,15.3237,14.8231,15.2442,960896.2303102,0
+CAG.US,D,19990823,000000,15.3237,15.3993,15.0164,15.2873,1078057.1283199,0
+CAG.US,D,19990824,000000,15.2873,15.5552,15.2442,15.4365,1213892.9418537,0
+CAG.US,D,19990825,000000,15.516,15.516,15.3237,15.4365,1573854.2309179,0
+CAG.US,D,19990826,000000,15.4365,15.516,15.3639,15.4365,990465.3559651,0
+CAG.US,D,19990827,000000,15.2873,15.516,15.092,15.092,919434.45386904,0
+CAG.US,D,19990830,000000,15.2442,15.3993,15.1294,15.1656,734501.84933124,0
+CAG.US,D,19990831,000000,15.2442,15.3237,15.0164,15.092,761106.21752979,0
+CAG.US,D,19990901,000000,15.092,15.3237,15.0537,15.2442,927365.94417753,0
+CAG.US,D,19990902,000000,15.2442,15.2442,14.9419,15.1294,754598.01456375,0
+CAG.US,D,19990903,000000,15.2873,15.3993,15.2108,15.3993,727149.04707609,0
+CAG.US,D,19990907,000000,15.7084,15.7084,15.3237,15.3993,1179791.0993867,0
+CAG.US,D,19990908,000000,15.3993,15.5877,15.2873,15.4758,846570.69999841,0
+CAG.US,D,19990909,000000,15.3237,15.3993,15.092,15.2108,899911.8826049,0
+CAG.US,D,19990910,000000,15.2873,15.3237,14.9771,15.0537,639987.21549327,0
+CAG.US,D,19990913,000000,14.9771,15.092,14.7838,14.8231,703519.62450385,0
+CAG.US,D,19990914,000000,14.7102,14.8633,14.665,14.7426,982540.99737557,0
+CAG.US,D,19990915,000000,14.8231,15.3237,14.7426,15.092,1228464.0625206,0
+CAG.US,D,19990916,000000,15.1294,15.3237,14.9771,15.3237,994855.43839789,0
+CAG.US,D,19990917,000000,15.2108,15.3639,15.2108,15.3237,1047067.7717736,0
+CAG.US,D,19990920,000000,15.2873,15.3639,15.092,15.3237,749215.60437752,0
+CAG.US,D,19990921,000000,15.1294,15.2873,14.9419,15.0537,831146.82950641,0
+CAG.US,D,19990922,000000,15.0537,15.1294,14.5944,14.7102,1520367.3574811,0
+CAG.US,D,19990923,000000,14.6297,14.8957,14.3951,14.4747,1485985.3403403,0
+CAG.US,D,19990924,000000,14.3206,14.5149,14.0163,14.3951,1578667.1224037,0
+CAG.US,D,19990927,000000,14.3206,14.4747,14.0947,14.3608,1141578.3303436,0
+CAG.US,D,19990928,000000,14.3206,14.3951,14.1694,14.3608,1074798.9515689,0
+CAG.US,D,19990929,000000,14.2469,14.4383,13.9358,14.1253,1133383.9852503,0
+CAG.US,D,19990930,000000,14.2812,14.2812,13.8582,13.9014,1079043.3431714,0
+CAG.US,D,19991001,000000,13.7031,13.9014,13.549,13.549,1625365.6182008,0
+CAG.US,D,19991004,000000,13.549,13.7031,13.2438,13.4774,2198557.1538475,0
+CAG.US,D,19991005,000000,13.4372,13.5883,13.2438,13.4774,1720303.0610918,0
+CAG.US,D,19991006,000000,13.549,13.9014,13.4372,13.7827,1738985.1083348,0
+CAG.US,D,19991007,000000,13.7827,13.7827,13.549,13.549,1668377.0152918,0
+CAG.US,D,19991008,000000,13.3999,14.1694,13.3999,14.1694,1651393.33598,0
+CAG.US,D,19991011,000000,14.1694,14.2469,14.0947,14.1694,1165642.7877728,0
+CAG.US,D,19991012,000000,14.0496,14.0496,13.5883,13.7827,909531.55267462,0
+CAG.US,D,19991013,000000,13.7827,13.9711,13.3999,13.4372,703232.31811117,0
+CAG.US,D,19991014,000000,13.6688,14.1694,13.549,14.0163,1140597.2095771,0
+CAG.US,D,19991015,000000,14.2469,14.2469,13.6256,13.6688,1254922.7398889,0
+CAG.US,D,19991018,000000,13.8229,13.9711,13.5883,13.8229,653144.21817072,0
+CAG.US,D,19991019,000000,14.1694,14.2812,13.9358,14.0496,1061638.8924405,0
+CAG.US,D,19991020,000000,14.4747,14.665,14.3608,14.6297,1953910.6663976,0
+CAG.US,D,19991021,000000,14.7838,15.0164,14.5944,14.8957,1652244.0481711,0
+CAG.US,D,19991022,000000,14.8231,15.2108,14.7838,15.092,1103808.7466934,0
+CAG.US,D,19991025,000000,15.0164,15.1656,14.8231,14.9419,1314071.1793686,0
+CAG.US,D,19991026,000000,14.9419,15.092,14.4383,14.6297,1628897.8567235,0
+CAG.US,D,19991027,000000,14.7102,15.3993,14.665,15.2442,1813551.3054046,0
+CAG.US,D,19991028,000000,15.9784,15.9784,15.3993,15.5552,2045178.3304715,0
+CAG.US,D,19991029,000000,15.5552,16.2846,15.4365,16.0569,2145356.5679864,0
+CAG.US,D,19991101,000000,16.2061,16.2846,15.6711,15.9038,1022305.4247025,0
+CAG.US,D,19991102,000000,15.9784,16.0922,15.9038,15.939,1116397.2494875,0
+CAG.US,D,19991103,000000,15.9126,15.9852,15.4071,15.6417,1395854.6760332,0
+CAG.US,D,19991104,000000,15.6417,15.7525,15.0537,15.095,1447642.1627218,0
+CAG.US,D,19991105,000000,15.095,15.2873,15.0164,15.0537,1078901.727609,0
+CAG.US,D,19991108,000000,14.9419,15.2873,14.8957,15.2873,855486.36752438,0
+CAG.US,D,19991109,000000,15.4826,15.4826,14.665,14.8633,966134.98730009,0
+CAG.US,D,19991110,000000,14.5944,15.0537,14.4747,14.7426,1238791.8104021,0
+CAG.US,D,19991111,000000,14.5149,14.7102,14.2812,14.3951,1453443.3066931,0
+CAG.US,D,19991112,000000,14.3951,15.251,14.2812,15.1744,2676392.5128181,0
+CAG.US,D,19991115,000000,15.1294,15.1744,14.8957,14.9771,1196064.6632528,0
+CAG.US,D,19991117,000000,15.4434,16.2964,15.3639,15.9126,1878072.9857176,0
+CAG.US,D,19991118,000000,15.9518,16.2964,15.8321,16.0304,1888260.1368537,0
+CAG.US,D,19991119,000000,15.8704,16.1059,15.7163,15.8704,1371238.0197925,0
+CAG.US,D,19991122,000000,15.5612,15.7163,15.2108,15.251,867936.31120707,0
+CAG.US,D,19991123,000000,15.0164,15.2108,14.8957,15.1744,1032209.344714,0
+CAG.US,D,19991124,000000,15.1744,15.2108,14.9419,15.095,517449.00138229,0
+CAG.US,D,19991126,000000,14.9771,15.0164,14.8231,14.8231,586220.16738275,0
+CAG.US,D,19991129,000000,14.7426,14.8957,14.5149,14.8633,1239220.7323571,0
+CAG.US,D,19991130,000000,14.3608,15.2873,14.3608,14.9771,1522068.7818632,0
+CAG.US,D,19991201,000000,14.6297,14.9419,14.5512,14.5944,1822744.0911533,0
+CAG.US,D,19991202,000000,14.4383,14.6297,14.3608,14.4383,2190491.1796956,0
+CAG.US,D,19991203,000000,14.5512,15.1744,14.4383,14.6297,2112242.9780048,0
+CAG.US,D,19991206,000000,14.5149,14.665,14.2812,14.3206,1433632.4102193,0
+CAG.US,D,19991207,000000,14.3951,14.3951,14.1253,14.2096,1930849.7437087,0
+CAG.US,D,19991208,000000,13.9711,14.24,13.9289,13.9711,1968484.8435155,0
+CAG.US,D,19991209,000000,14.0094,14.1625,13.6609,13.8514,1641774.6847273,0
+CAG.US,D,19991210,000000,13.6963,13.816,13.6609,13.6609,1401512.1668081,0
+CAG.US,D,19991213,000000,13.4617,13.6609,13.4617,13.6177,1133519.4879107,0
+CAG.US,D,19991214,000000,13.5068,13.6177,13.3841,13.5068,1673893.9093214,0
+CAG.US,D,19991215,000000,13.3488,14.0496,13.3488,14.0094,1936509.2721177,0
+CAG.US,D,19991216,000000,14.0094,14.0094,13.1967,13.3488,2436410.1695727,0
+CAG.US,D,19991217,000000,13.1967,13.2301,12.8835,13.1162,4292130.3104132,0
+CAG.US,D,19991220,000000,12.9974,13.5068,12.9591,13.4617,2510839.8451651,0
+CAG.US,D,19991221,000000,13.3488,13.5068,12.8051,12.9591,3417258.9119191,0
+CAG.US,D,19991222,000000,13.1162,13.4617,12.8835,13.1967,3692189.7345546,0
+CAG.US,D,19991223,000000,13.3841,13.4293,13.2723,13.3105,1733324.5611089,0
+CAG.US,D,19991227,000000,13.3488,14.2096,13.2723,14.0094,2411796.569783,0
+CAG.US,D,19991228,000000,14.1625,14.1625,13.6963,13.7395,1520509.9918604,0
+CAG.US,D,19991229,000000,13.6963,13.816,13.5834,13.7758,1324541.5616294,0
+CAG.US,D,19991230,000000,13.9711,14.1253,13.816,14.0859,1405473.3272859,0
+CAG.US,D,19991231,000000,13.9711,14.0859,13.9711,14.0859,635455.51749813,0
+CAG.US,D,20000103,000000,13.9711,14.24,13.6177,14.2096,2354061.2294758,0
+CAG.US,D,20000104,000000,13.816,14.0496,13.7758,13.9289,3080218.9676154,0
+CAG.US,D,20000105,000000,13.8936,13.9711,13.6609,13.6963,1691016.1477446,0
+CAG.US,D,20000106,000000,13.6609,14.1253,13.5834,14.0859,2185543.8043664,0
+CAG.US,D,20000107,000000,14.7102,14.8231,14.2812,14.3951,1876796.4080225,0
+CAG.US,D,20000110,000000,14.3951,14.7838,14.1253,14.2812,1310394.2688325,0
+CAG.US,D,20000111,000000,14.0496,14.8633,14.0496,14.7426,1831234.9119922,0
+CAG.US,D,20000112,000000,14.6297,15.1744,14.6297,14.7838,1983344.2893921,0
+CAG.US,D,20000113,000000,14.6297,14.7102,14.2812,14.3608,1053863.2811323,0
+CAG.US,D,20000114,000000,14.2096,14.24,13.816,13.8936,2299024.7353891,0
+CAG.US,D,20000118,000000,13.8936,14.0496,13.6963,13.9289,2117906.5816817,0
+CAG.US,D,20000119,000000,13.7758,14.1625,13.7758,14.1253,1944715.8430149,0
+CAG.US,D,20000120,000000,14.0496,14.3951,13.9711,14.3206,2353639.4392397,0
+CAG.US,D,20000121,000000,14.3951,14.5944,14.0859,14.3608,2201953.8897099,0
+CAG.US,D,20000124,000000,14.3206,14.4383,13.8936,13.9711,1114560.3224449,0
+CAG.US,D,20000125,000000,13.816,14.0496,13.6177,13.6177,1741527.0567381,0
+CAG.US,D,20000126,000000,13.6345,13.8229,13.1614,13.3155,2479998.2170831,0
+CAG.US,D,20000127,000000,13.6345,13.7091,13.123,13.2026,1404486.0936174,0
+CAG.US,D,20000128,000000,13.2026,13.2026,12.7726,12.9591,1397695.6783437,0
+CAG.US,D,20000131,000000,12.9591,13.6345,12.5714,13.4372,1426561.8202718,0
+CAG.US,D,20000201,000000,13.2359,13.3155,12.9591,13.2026,1417783.6930402,0
+CAG.US,D,20000202,000000,13.0475,13.1614,12.223,12.6952,1877651.1954816,0
+CAG.US,D,20000203,000000,12.6952,13.0798,12.4537,12.8835,2375003.0128144,0
+CAG.US,D,20000204,000000,12.8835,13.2026,12.7726,13.1614,2038807.6677998,0
+CAG.US,D,20000207,000000,13.1614,13.1614,12.6529,12.8483,1269782.1857655,0
+CAG.US,D,20000208,000000,12.8483,12.8835,12.6529,12.8835,950287.28893803,0
+CAG.US,D,20000209,000000,12.8483,12.8835,12.4144,12.4537,2172382.726421,0
+CAG.US,D,20000210,000000,12.4537,12.7256,11.8658,11.9433,2412356.9191304,0
+CAG.US,D,20000211,000000,12.1081,12.223,11.6321,11.8304,1897034.1888174,0
+CAG.US,D,20000214,000000,11.907,12.0198,11.478,11.6321,1245445.7041985,0
+CAG.US,D,20000215,000000,11.6321,11.9865,11.3995,11.6321,2944097.8853229,0
+CAG.US,D,20000216,000000,11.6321,11.7126,11.2003,11.4348,4211619.3161758,0
+CAG.US,D,20000217,000000,11.6763,11.7126,11.1237,11.2003,2192189.5476268,0
+CAG.US,D,20000218,000000,10.9686,11.2797,10.8891,11.2003,4193790.0187579,0
+CAG.US,D,20000222,000000,10.6496,11.3563,10.6496,11.2003,1880051.5283225,0
+CAG.US,D,20000223,000000,11.0834,11.1669,10.5397,10.5711,1735299.0284458,0
+CAG.US,D,20000224,000000,10.5711,10.6162,9.9517,10.2619,2746148.8748531,0
+CAG.US,D,20000225,000000,10.6162,10.6162,10.0303,10.1078,1875525.9432294,0
+CAG.US,D,20000228,000000,10.1078,10.4582,10.0637,10.3041,1609232.65108,0
+CAG.US,D,20000229,000000,10.2619,10.5711,10.0637,10.2619,2178891.948204,0
+CAG.US,D,20000301,000000,10.4189,10.6496,10.3041,10.4935,3254827.8995397,0
+CAG.US,D,20000302,000000,10.4935,10.5711,10.0303,10.1078,4449609.8721954,0
+CAG.US,D,20000303,000000,10.1078,10.4935,10.0637,10.1844,3761803.4622102,0
+CAG.US,D,20000306,000000,10.1412,10.1844,9.83101,10.0303,3665726.9819184,0
+CAG.US,D,20000307,000000,9.9517,10.0303,9.51987,9.7093,6303628.5886537,0
+CAG.US,D,20000308,000000,9.55421,10.0303,9.55421,9.90855,2433728.6432411,0
+CAG.US,D,20000309,000000,9.9517,9.9841,9.7093,9.90855,1968908.6713855,0
+CAG.US,D,20000310,000000,9.79665,9.9841,9.55421,9.79665,2567719.3791963,0
+CAG.US,D,20000313,000000,9.87125,9.87125,9.47667,9.7093,1790630.9794611,0
+CAG.US,D,20000314,000000,9.79665,9.83101,9.63569,9.79665,1937074.7155501,0
+CAG.US,D,20000315,000000,9.63569,9.87125,9.4433,9.79665,4672611.59258,0
+CAG.US,D,20000316,000000,9.90855,10.9686,9.90855,10.6908,3964282.1330413,0
+CAG.US,D,20000317,000000,11.0049,11.0049,10.6496,10.6496,2614700.0873011,0
+CAG.US,D,20000320,000000,10.8125,11.0049,10.6908,10.9686,1751713.1890572,0
+CAG.US,D,20000321,000000,10.8489,11.2445,10.8489,11.0834,1901279.5992368,0
+CAG.US,D,20000322,000000,10.9686,11.4348,10.8891,11.1237,2605217.9575257,0
+CAG.US,D,20000323,000000,10.9686,11.2797,10.8125,10.8125,4792736.2292291,0
+CAG.US,D,20000324,000000,10.8125,10.8891,10.1844,10.3041,4235668.4913501,0
+CAG.US,D,20000327,000000,10.3827,10.3827,9.90855,10.0303,2537728.4633054,0
+CAG.US,D,20000328,000000,10.0303,10.0303,9.55421,9.87125,4071960.9012756,0
+CAG.US,D,20000329,000000,10.0303,10.4935,9.9517,10.4189,1962829.3903745,0
+CAG.US,D,20000330,000000,10.8891,11.7519,10.8489,11.4348,3863258.2774202,0
+CAG.US,D,20000331,000000,11.907,11.907,11.3563,11.3563,3587340.2211162,0
+CAG.US,D,20000403,000000,11.3563,11.7902,11.3563,11.6763,1752001.5142669,0
+CAG.US,D,20000404,000000,11.8658,12.1081,11.478,11.8658,1989569.2612334,0
+CAG.US,D,20000405,000000,11.7519,12.223,11.7519,11.9433,1633850.3261377,0
+CAG.US,D,20000406,000000,11.9433,12.1081,11.6321,11.7902,975612.02299046,0
+CAG.US,D,20000407,000000,11.5565,11.8304,11.5114,11.7519,1856988.5679997,0
+CAG.US,D,20000410,000000,11.8658,11.8658,11.478,11.5565,2337936.412891,0
+CAG.US,D,20000411,000000,11.6321,12.2956,11.5968,12.1386,2043619.5404687,0
+CAG.US,D,20000412,000000,11.907,12.6529,11.907,12.4537,2027061.7266609,0
+CAG.US,D,20000413,000000,12.4537,12.8051,12.1386,12.5381,1735584.2972045,0
+CAG.US,D,20000414,000000,12.6529,12.6529,11.9433,12.0198,2118754.2374218,0
+CAG.US,D,20000417,000000,11.9433,12.2956,11.9433,12.1386,2121730.2018651,0
+CAG.US,D,20000418,000000,12.223,12.3428,12.1081,12.1837,1077344.9752402,0
+CAG.US,D,20000419,000000,12.1386,12.223,11.7902,11.907,1245727.9165062,0
+CAG.US,D,20000420,000000,11.907,12.0198,11.6527,11.8658,1127717.3251224,0
+CAG.US,D,20000424,000000,11.7902,12.4144,11.7902,12.4144,2523573.0199725,0
+CAG.US,D,20000425,000000,12.3428,12.5714,12.1837,12.4537,1852177.7141478,0
+CAG.US,D,20000426,000000,12.3889,12.6196,12.3486,12.5459,1840431.7730089,0
+CAG.US,D,20000427,000000,12.3889,12.4674,12.2298,12.3104,1482449.0265496,0
+CAG.US,D,20000428,000000,12.1465,12.3104,11.9158,11.9521,1676725.2017514,0
+CAG.US,D,20000501,000000,11.9521,12.6646,11.9521,12.4674,1627619.2413944,0
+CAG.US,D,20000502,000000,12.3889,12.4674,12.2298,12.3104,1748318.4908289,0
+CAG.US,D,20000503,000000,12.5106,13.181,12.5106,12.9415,2697477.9493531,0
+CAG.US,D,20000504,000000,12.9415,13.181,12.7412,13.1388,1391610.2844307,0
+CAG.US,D,20000505,000000,12.9817,13.2143,12.9061,13.02,1080040.7650098,0
+CAG.US,D,20000508,000000,13.1388,13.3361,12.9817,13.2585,1762608.4180051,0
+CAG.US,D,20000509,000000,13.3763,13.8082,13.2585,13.7326,2544232.5910034,0
+CAG.US,D,20000510,000000,13.6109,13.7326,13.499,13.5756,1297518.4596458,0
+CAG.US,D,20000511,000000,13.7326,13.7326,13.5344,13.5344,828883.01814283,0
+CAG.US,D,20000512,000000,13.6963,13.7326,13.499,13.7326,988343.16016387,0
+CAG.US,D,20000515,000000,13.8082,13.9289,13.5344,13.5756,1169744.5449959,0
+CAG.US,D,20000516,000000,13.6541,13.8082,13.5344,13.7758,918731.47014227,0
+CAG.US,D,20000517,000000,13.5756,13.6109,13.181,13.5344,1696108.1950872,0
+CAG.US,D,20000518,000000,13.499,13.6109,13.3027,13.499,994435.68579582,0
+CAG.US,D,20000519,000000,13.5756,13.6963,13.3027,13.5344,1271200.3790229,0
+CAG.US,D,20000522,000000,13.5344,14.0947,13.3361,14.0496,1426837.9196776,0
+CAG.US,D,20000523,000000,13.9289,14.2469,13.8936,14.2096,2054804.1134432,0
+CAG.US,D,20000524,000000,14.0947,14.4883,14.0496,14.4462,1347181.7128992,0
+CAG.US,D,20000525,000000,14.5227,14.5227,14.1694,14.4462,1248278.0154454,0
+CAG.US,D,20000526,000000,14.4462,14.722,14.3284,14.5227,1195068.2602314,0
+CAG.US,D,20000530,000000,14.6013,14.8437,14.2882,14.8437,1543012.6028358,0
+CAG.US,D,20000531,000000,14.8437,14.8437,14.403,14.6013,1275160.5206837,0
+CAG.US,D,20000601,000000,14.5659,14.9958,14.4883,14.6434,1672619.3692603,0
+CAG.US,D,20000602,000000,14.881,14.9645,13.8936,13.9289,2198985.0569855,0
+CAG.US,D,20000605,000000,14.0496,14.2882,13.8082,13.8936,1562251.9429753,0
+CAG.US,D,20000606,000000,13.4548,13.7326,13.3027,13.5344,2479998.2170831,0
+CAG.US,D,20000607,000000,13.7326,14.0094,13.6541,13.8082,1278416.6598007,0
+CAG.US,D,20000608,000000,13.6109,13.7758,13.4156,13.7326,1837176.6527089,0
+CAG.US,D,20000609,000000,13.7326,13.7326,13.5756,13.6109,630366.52660656,0
+CAG.US,D,20000612,000000,13.6541,13.9289,13.6109,13.6963,1050035.5856809,0
+CAG.US,D,20000613,000000,13.6963,13.9289,13.5344,13.6541,1213326.4796043,0
+CAG.US,D,20000614,000000,13.6541,13.8082,13.5344,13.7326,1033627.5379714,0
+CAG.US,D,20000615,000000,13.8514,13.9289,13.6541,13.6541,873596.85843302,0
+CAG.US,D,20000616,000000,13.6963,13.8082,13.3361,13.4156,1334165.3069671,0
+CAG.US,D,20000619,000000,13.499,13.6541,13.1388,13.3027,1293266.9363244,0
+CAG.US,D,20000620,000000,13.1388,13.1388,12.6646,12.8619,3188320.5449028,0
+CAG.US,D,20000621,000000,12.8198,12.9061,12.4674,12.5852,2051970.7833792,0
+CAG.US,D,20000622,000000,12.6196,12.7864,12.4674,12.5852,1793179.0407664,0
+CAG.US,D,20000623,000000,12.7412,12.7864,11.5565,11.7195,5223876.1488536,0
+CAG.US,D,20000626,000000,12.1906,12.5459,12.1906,12.5106,3430842.7989176,0
+CAG.US,D,20000627,000000,12.5459,12.8619,12.4674,12.5852,2469805.971862,0
+CAG.US,D,20000628,000000,12.7069,12.7412,12.5106,12.5577,1424293.9336403,0
+CAG.US,D,20000629,000000,12.5459,12.5852,12.3889,12.4233,1349867.3144988,0
+CAG.US,D,20000630,000000,12.4674,12.5852,12.0639,12.0709,2933347.3283884,0
+CAG.US,D,20000703,000000,12.1906,12.3486,12.1465,12.3486,805390.11704796,0
+CAG.US,D,20000705,000000,12.5106,12.9415,12.3889,12.8619,1699364.3342042,0
+CAG.US,D,20000706,000000,12.9817,13.5344,12.9415,13.5344,4850609.1098307,0
+CAG.US,D,20000707,000000,13.5344,13.5756,13.1388,13.4548,2109843.6639808,0
+CAG.US,D,20000710,000000,13.499,13.6109,13.3361,13.3361,1826002.2679043,0
+CAG.US,D,20000711,000000,13.3361,13.6109,13.3361,13.4548,2132057.9497466,0
+CAG.US,D,20000712,000000,13.3763,13.499,13.2585,13.2585,1559706.938121,0
+CAG.US,D,20000713,000000,13.3027,13.5756,13.3027,13.3763,1608804.747942,0
+CAG.US,D,20000714,000000,13.3763,13.6109,13.2585,13.3027,1332324.3046566,0
+CAG.US,D,20000717,000000,13.3027,13.3361,13.181,13.181,1229456.3902741,0
+CAG.US,D,20000718,000000,13.181,13.5344,13.1388,13.4548,1021032.9222754,0
+CAG.US,D,20000719,000000,13.5344,13.6963,13.4156,13.4548,1596210.132246,0
+CAG.US,D,20000720,000000,13.499,13.7326,13.4548,13.6109,1273458.0774845,0
+CAG.US,D,20000721,000000,13.6963,13.7326,13.5344,13.5344,1283366.0727639,0
+CAG.US,D,20000724,000000,13.5344,13.5756,13.4156,13.4548,788982.06933848,0
+CAG.US,D,20000725,000000,13.4156,13.5344,13.4156,13.4548,1097861.9118918,0
+CAG.US,D,20000726,000000,13.4156,13.4548,13.2143,13.2585,1620688.2293753,0
+CAG.US,D,20000727,000000,13.2301,13.5068,13.1888,13.3488,948728.4989352,0
+CAG.US,D,20000728,000000,13.2654,13.3105,13.0662,13.1888,879960.38938573,0
+CAG.US,D,20000731,000000,13.1888,13.4293,13.0259,13.0662,1314775.1819124,0
+CAG.US,D,20000801,000000,13.2301,13.5883,13.1466,13.5068,1379721.7089124,0
+CAG.US,D,20000802,000000,13.6688,13.7875,13.5883,13.7875,1336142.830755,0
+CAG.US,D,20000803,000000,13.7875,13.9082,13.7875,13.867,1531121.9896836,0
+CAG.US,D,20000804,000000,13.7091,13.7473,13.4293,13.4696,1486977.6680938,0
+CAG.US,D,20000807,000000,13.4293,13.4696,13.1888,13.2301,978016.4310994,0
+CAG.US,D,20000808,000000,13.2301,13.2301,12.9121,13.0662,1510323.8595413,0
+CAG.US,D,20000809,000000,12.7933,13.0662,12.7069,12.9473,1731201.3464906,0
+CAG.US,D,20000810,000000,12.9473,12.9473,12.7069,12.7501,2070787.3144656,0
+CAG.US,D,20000811,000000,12.7501,12.8689,12.6284,12.8267,2426368.7092669,0
+CAG.US,D,20000814,000000,12.8267,12.8267,12.5106,12.6284,2298883.1198267,0
+CAG.US,D,20000815,000000,12.6284,12.6284,12.3889,12.3889,2338073.9531853,0
+CAG.US,D,20000816,000000,12.4301,12.8267,12.3889,12.7069,2614836.6087785,0
+CAG.US,D,20000817,000000,12.7501,12.9886,12.7501,12.7501,2776996.6158371,0
+CAG.US,D,20000818,000000,12.7933,12.8267,12.7501,12.757,1222520.28417,0
+CAG.US,D,20000821,000000,12.7933,12.9473,12.7933,12.8267,1200587.191895,0
+CAG.US,D,20000822,000000,12.8689,12.8689,12.6284,12.7069,929482.02707679,0
+CAG.US,D,20000823,000000,12.6716,12.7933,12.5518,12.5852,1012544.1390705,0
+CAG.US,D,20000824,000000,12.7933,12.9121,12.6284,12.7069,5571107.3195614,0
+CAG.US,D,20000825,000000,12.7069,12.7501,12.0287,12.1465,3435230.8437164,0
+CAG.US,D,20000828,000000,12.1465,12.3889,11.9521,11.9865,1415810.2445203,0
+CAG.US,D,20000829,000000,12.2298,12.2298,11.9521,11.9521,1669510.9586076,0
+CAG.US,D,20000830,000000,12.0709,12.0709,11.5506,11.6321,3060974.533391,0
+CAG.US,D,20000831,000000,11.7519,11.8658,11.6321,11.7126,2532488.6874985,0
+CAG.US,D,20000901,000000,11.7126,11.7519,11.5506,11.6685,1903116.5262794,0
+CAG.US,D,20000905,000000,11.7902,11.9865,11.5899,11.9521,2138707.768275,0
+CAG.US,D,20000906,000000,11.9521,12.1081,11.907,11.9521,1886841.9435963,0
+CAG.US,D,20000907,000000,12.0709,12.1081,11.907,12.0287,1240628.7374446,0
+CAG.US,D,20000908,000000,11.9865,12.0709,11.907,12.0287,1811989.4589508,0
+CAG.US,D,20000911,000000,11.9865,12.0287,11.8658,11.9521,1266103.2375954,0
+CAG.US,D,20000912,000000,11.9521,11.9865,11.8658,11.9521,1371373.5224529,0
+CAG.US,D,20000913,000000,11.9865,12.0287,11.907,11.9865,1250537.751541,0
+CAG.US,D,20000914,000000,11.9865,12.1081,11.907,12.0287,3700818.0956879,0
+CAG.US,D,20000915,000000,12.0709,12.2298,11.9865,12.0709,2506032.0477643,0
+CAG.US,D,20000918,000000,11.9521,12.1465,11.9521,11.9865,1666395.4162359,0
+CAG.US,D,20000919,000000,11.907,12.1081,11.8658,12.1081,1630737.8402171,0
+CAG.US,D,20000920,000000,12.0709,12.1081,11.907,11.9865,1558009.5890068,0
+CAG.US,D,20000921,000000,11.9865,12.2298,11.9521,11.9865,3275479.3200347,0
+CAG.US,D,20000922,000000,12.1081,12.3889,11.9865,12.2298,2537579.7160241,0
+CAG.US,D,20000925,000000,12.2298,12.2692,11.8658,11.9865,1136348.7427066,0
+CAG.US,D,20000926,000000,12.0709,12.5518,11.9865,12.4674,2260249.5793646,0
+CAG.US,D,20000927,000000,12.5852,12.7069,12.4301,12.4674,3223272.080744,0
+CAG.US,D,20000928,000000,12.5106,12.7069,12.4674,12.6716,1879203.8725824,0
+CAG.US,D,20000929,000000,12.3104,12.8267,12.3104,12.8267,2164741.5989562,0
+CAG.US,D,20001002,000000,12.8267,13.0662,12.7069,13.0662,2567719.3791963,0
+CAG.US,D,20001003,000000,13.1084,13.1466,12.9473,13.0259,3207706.5946896,0
+CAG.US,D,20001004,000000,12.9473,13.0259,12.7933,12.7933,1736153.8159049,0
+CAG.US,D,20001005,000000,12.8267,13.0259,12.7933,12.9473,2370331.7368909,0
+CAG.US,D,20001006,000000,12.9473,13.0662,12.8267,12.9473,1495042.6234286,0
+CAG.US,D,20001009,000000,12.9473,13.1084,12.9473,12.9886,824212.76103632,0
+CAG.US,D,20001010,000000,13.0259,13.1084,12.9473,13.0662,1787091.6092194,0
+CAG.US,D,20001011,000000,13.1084,13.3105,13.0259,13.2654,2107579.8526173,0
+CAG.US,D,20001012,000000,13.2654,13.3105,13.1084,13.1888,1413257.0891301,0
+CAG.US,D,20001013,000000,13.1888,13.2301,13.0259,13.1084,1764735.7078913,0
+CAG.US,D,20001016,000000,13.2301,13.2654,13.1466,13.1888,926798.46311114,0
+CAG.US,D,20001017,000000,13.1084,13.2301,13.0662,13.1466,1432923.3135906,0
+CAG.US,D,20001018,000000,13.0259,13.1466,12.7069,12.9121,1985043.6761403,0
+CAG.US,D,20001019,000000,12.7501,12.7933,12.4674,12.6716,1384107.7160772,0
+CAG.US,D,20001020,000000,12.5518,12.6716,12.4674,12.4674,1074376.1425159,0
+CAG.US,D,20001023,000000,12.7501,13.0259,12.6284,12.8689,1464763.382328,0
+CAG.US,D,20001024,000000,12.9886,12.9886,12.7069,12.8689,2152717.5207775,0
+CAG.US,D,20001025,000000,12.8551,13.1751,12.8551,13.1388,1558150.1857522,0
+CAG.US,D,20001026,000000,12.9758,13.4548,12.9346,13.2949,3307318.3699551,0
+CAG.US,D,20001027,000000,13.2949,13.2949,13.1388,13.2585,1078199.7626993,0
+CAG.US,D,20001030,000000,13.2585,13.7395,13.1751,13.7395,1991269.6667986,0
+CAG.US,D,20001031,000000,13.867,13.867,13.3361,13.8229,1926886.5455969,0
+CAG.US,D,20001101,000000,13.7395,14.1477,13.7395,14.1055,1981789.5746572,0
+CAG.US,D,20001102,000000,13.9436,14.1055,13.8229,14.0231,1475798.1892042,0
+CAG.US,D,20001103,000000,14.1477,14.3873,14.1055,14.3873,2077297.5550656,0
+CAG.US,D,20001106,000000,14.2666,14.5512,14.2666,14.4687,1220398.0883688,0
+CAG.US,D,20001107,000000,14.5089,14.5512,14.3873,14.5512,1646583.5009451,0
+CAG.US,D,20001108,000000,14.4305,14.6719,14.4305,14.5875,1583335.3418762,0
+CAG.US,D,20001109,000000,14.4305,14.9575,14.348,14.8741,2848165.0582275,0
+CAG.US,D,20001110,000000,14.8741,15.2785,14.8358,15.198,2482397.5311071,0
+CAG.US,D,20001113,000000,15.2363,15.4434,15.1176,15.2785,2506597.4911967,0
+CAG.US,D,20001114,000000,15.3551,15.5956,15.1176,15.3993,2925567.6418122,0
+CAG.US,D,20001115,000000,15.5229,15.6819,15.3551,15.5956,1443395.7334854,0
+CAG.US,D,20001116,000000,15.5956,16.0853,15.5229,16.0431,2698322.5486422,0
+CAG.US,D,20001117,000000,16.5721,16.9343,16.4858,16.8912,6846124.1870487,0
+CAG.US,D,20001120,000000,16.738,16.7684,16.1697,16.4524,4527860.1115202,0
+CAG.US,D,20001121,000000,16.8126,16.9343,16.6095,16.6507,4417917.5319223,0
+CAG.US,D,20001122,000000,16.6939,16.6939,16.0853,16.1275,3823357.3286159,0
+CAG.US,D,20001124,000000,16.1697,16.366,16.1697,16.2483,641825.16135281,0
+CAG.US,D,20001127,000000,16.4524,16.4524,15.8439,16.2905,1560556.6314951,0
+CAG.US,D,20001128,000000,16.4524,16.6095,16.2483,16.6095,1341378.5312939,0
+CAG.US,D,20001129,000000,16.4858,16.8126,16.4858,16.6507,2654739.5952168,0
+CAG.US,D,20001130,000000,16.6095,16.738,16.366,16.4524,2145924.0490528,0
+CAG.US,D,20001201,000000,16.4858,16.4858,16.2905,16.4112,1697097.4663896,0
+CAG.US,D,20001204,000000,16.4858,16.9343,16.4524,16.738,3598801.9123135,0
+CAG.US,D,20001205,000000,16.5721,16.6095,15.8792,15.9636,2226433.0056562,0
+CAG.US,D,20001206,000000,16.0853,16.1275,15.5956,15.8036,1927733.1825201,0
+CAG.US,D,20001207,000000,15.8439,16.1697,15.8439,16.1275,1619277.1678368,0
+CAG.US,D,20001208,000000,16.0431,16.0853,15.7241,15.9636,1199740.5549718,0
+CAG.US,D,20001211,000000,15.8792,16.0058,15.0312,15.1568,3154640.4926719,0
+CAG.US,D,20001212,000000,15.1568,15.9636,15.1176,15.6819,2484799.901582,0
+CAG.US,D,20001213,000000,15.5956,15.8439,15.5956,15.7241,1454433.5968126,0
+CAG.US,D,20001214,000000,15.7241,15.9636,15.5956,15.8439,2879860.4549516,0
+CAG.US,D,20001215,000000,15.5612,15.9636,15.3993,15.4434,3538665.2203483,0
+CAG.US,D,20001218,000000,15.4758,15.9636,15.3993,15.6819,1515134.7133932,0
+CAG.US,D,20001219,000000,15.9234,16.2905,15.8036,16.0853,2144083.0467422,0
+CAG.US,D,20001220,000000,16.2061,16.2905,15.7241,16.2061,1865191.0636289,0
+CAG.US,D,20001221,000000,15.5229,16.4858,15.5229,16.4524,3025741.8040592,0
+CAG.US,D,20001222,000000,16.5319,16.6095,15.9234,16.4858,1931136.0312844,0
+CAG.US,D,20001226,000000,16.4858,16.6095,16.2061,16.4112,1880759.6061343,0
+CAG.US,D,20001227,000000,16.2483,16.8912,16.2061,16.8126,1882036.1838294,0
+CAG.US,D,20001228,000000,16.6507,16.8912,16.4858,16.8558,1348590.7368037,0
+CAG.US,D,20001229,000000,16.8558,16.9343,16.6095,16.8126,1510043.6848676,0
+CAG.US,D,20010102,000000,16.738,16.8126,16.5319,16.5319,1099844.5297646,0
+CAG.US,D,20010103,000000,16.4858,16.7684,15.4434,15.4758,4205394.3443345,0
+CAG.US,D,20010104,000000,15.3993,15.4434,14.1477,14.7151,5350795.2760444,0
+CAG.US,D,20010105,000000,14.7151,15.2363,14.5512,15.1176,2484380.1489799,0
+CAG.US,D,20010108,000000,14.9575,15.4434,14.9575,15.3993,1794730.6990502,0
+CAG.US,D,20010109,000000,15.3158,15.7241,15.198,15.6417,1865756.5070613,0
+CAG.US,D,20010110,000000,15.6417,15.8036,15.5229,15.7241,1796711.2792891,0
+CAG.US,D,20010111,000000,15.7595,15.7595,15.3158,15.3551,2001741.0678764,0
+CAG.US,D,20010112,000000,15.2363,15.2363,15.0763,15.198,2176770.7712198,0
+CAG.US,D,20010116,000000,15.198,15.3993,15.1568,15.3551,1939481.161293,0
+CAG.US,D,20010117,000000,15.1568,15.4758,15.1568,15.3551,2018437.4407956,0
+CAG.US,D,20010118,000000,15.3551,15.6417,15.3551,15.5229,1823737.4377237,0
+CAG.US,D,20010119,000000,15.4434,15.5229,15.1568,15.2785,2131629.0277916,0
+CAG.US,D,20010122,000000,15.3158,15.3993,15.1176,15.2785,2277515.4709841,0
+CAG.US,D,20010123,000000,15.2785,15.2785,14.9575,15.198,1934386.0574994,0
+CAG.US,D,20010124,000000,15.198,15.2363,14.9105,15.1176,1988864.2398727,0
+CAG.US,D,20010125,000000,15.1568,15.3993,14.9105,15.198,1739270.3770935,0
+CAG.US,D,20010126,000000,15.0763,15.198,14.9105,15.0763,2058905.8706663,0
+CAG.US,D,20010129,000000,15.0459,15.3158,14.9497,15.1823,1381417.0203926,0
+CAG.US,D,20010130,000000,15.1823,15.5229,14.9958,15.3639,1728790.8254797,0
+CAG.US,D,20010131,000000,15.6024,15.6024,15.2294,15.2785,2127666.8484968,0
+CAG.US,D,20010201,000000,15.567,15.8507,15.2363,15.7399,1901982.5829636,0
+CAG.US,D,20010202,000000,15.8949,16.0215,15.6024,15.6819,2523573.0199725,0
+CAG.US,D,20010205,000000,15.6897,15.9784,15.5072,15.6289,1527302.4447682,0
+CAG.US,D,20010206,000000,15.6711,15.7241,15.5406,15.6819,1314915.7786577,0
+CAG.US,D,20010207,000000,15.993,15.993,15.6751,15.8389,1218138.3522732,0
+CAG.US,D,20010208,000000,15.9518,16.2905,15.8704,16.1619,2359014.717707,0
+CAG.US,D,20010209,000000,16.2257,16.2483,15.9038,15.9636,1728934.4786761,0
+CAG.US,D,20010212,000000,16.0304,16.2541,15.7457,16.1913,1272186.5938744,0
+CAG.US,D,20010213,000000,16.3111,16.3111,14.029,16.2257,1925046.5621034,0
+CAG.US,D,20010214,000000,12.2406,13.1888,12.2406,13.0592,41837709.72426,0
+CAG.US,D,20010215,000000,13.123,13.7091,13.0878,13.6541,10487513.668583,0
+CAG.US,D,20010216,000000,13.5138,13.5138,13.3155,13.4077,5796509.3727869,0
+CAG.US,D,20010220,000000,13.3557,13.5696,13.2301,13.4077,4321843.0892645,0
+CAG.US,D,20010221,000000,13.3841,13.3999,13.1084,13.2654,3147571.9403584,0
+CAG.US,D,20010222,000000,13.3841,13.3841,12.9886,13.0662,3970933.9892036,0
+CAG.US,D,20010223,000000,13.0259,13.0878,12.8001,12.9257,3926079.5521681,0
+CAG.US,D,20010226,000000,12.9257,13.0338,12.7256,12.8835,2706527.0819054,0
+CAG.US,D,20010227,000000,12.8835,12.8835,12.4016,12.6009,3803973.3164631,0
+CAG.US,D,20010228,000000,12.5381,12.8551,12.4085,12.8483,2201251.9248001,0
+CAG.US,D,20010301,000000,13.0259,13.0534,12.7412,12.8767,2994901.1947941,0
+CAG.US,D,20010302,000000,13.0122,13.0122,12.4674,12.5852,3357265.8731502,0
+CAG.US,D,20010305,000000,12.7,12.8335,12.5381,12.6196,2069369.1212081,0
+CAG.US,D,20010306,000000,12.4595,12.6646,12.4595,12.5106,2284165.2895125,0
+CAG.US,D,20010307,000000,12.5655,12.8267,12.5233,12.7118,2784487.9772036,0
+CAG.US,D,20010308,000000,12.6068,12.8198,12.4016,12.6646,4486261.8136017,0
+CAG.US,D,20010309,000000,12.7118,12.8001,12.5655,12.7412,1872834.2287277,0
+CAG.US,D,20010312,000000,12.5852,13.0534,12.5714,12.9121,2469380.106358,0
+CAG.US,D,20010313,000000,12.9257,12.9473,12.4881,12.8001,1959996.0603106,0
+CAG.US,D,20010314,000000,12.8051,12.8051,12.4674,12.6284,2657996.7531508,0
+CAG.US,D,20010315,000000,12.8001,12.8001,12.6136,12.7256,2521308.189792,0
+CAG.US,D,20010316,000000,12.4389,12.6872,12.4389,12.5793,3116867.8525707,0
+CAG.US,D,20010319,000000,12.6529,12.6646,12.4674,12.5175,3056309.3703695,0
+CAG.US,D,20010320,000000,12.4881,12.4969,12.2486,12.3172,3262748.1828613,0
+CAG.US,D,20010321,000000,12.4016,12.4301,12.2486,12.2868,3162707.4856407,0
+CAG.US,D,20010322,000000,12.3889,12.4301,12.2161,12.3025,3440890.3721253,0
+CAG.US,D,20010323,000000,12.2406,12.4969,12.0198,12.4233,3118848.4328096,0
+CAG.US,D,20010326,000000,12.4144,12.5233,11.8658,12.0198,4418061.1851186,0
+CAG.US,D,20010327,000000,11.428,11.8794,11.428,11.8372,7201417.2566404,0
+CAG.US,D,20010328,000000,11.8166,11.907,11.7519,11.853,4928861.3867895,0
+CAG.US,D,20010329,000000,11.853,11.853,11.691,11.746,3930462.5028819,0
+CAG.US,D,20010330,000000,11.7519,11.9815,11.6605,11.907,3606579.5612557,0
+CAG.US,D,20010402,000000,11.9865,12.0355,11.7744,11.8451,1793318.6186947,0
+CAG.US,D,20010403,000000,11.8451,11.8794,11.6605,11.8226,2505742.7037376,0
+CAG.US,D,20010404,000000,11.9158,12.3957,11.853,12.3957,3380475.5431204,0
+CAG.US,D,20010405,000000,12.4016,12.5381,12.3781,12.4733,3430987.4709309,0
+CAG.US,D,20010406,000000,12.4733,12.8483,12.4733,12.7256,4442819.4569216,0
+CAG.US,D,20010409,000000,12.8267,12.9886,12.8051,12.8767,3445138.8389958,0
+CAG.US,D,20010410,000000,12.6804,12.8551,12.6716,12.7186,2608047.2123217,0
+CAG.US,D,20010411,000000,12.7256,12.8001,12.5793,12.6284,2074892.1281397,0
+CAG.US,D,20010412,000000,12.7118,12.8915,12.6284,12.7118,1037163.8517622,0
+CAG.US,D,20010416,000000,12.7933,12.9591,12.7118,12.9257,1324396.8896161,0
+CAG.US,D,20010417,000000,12.9257,13.123,12.8001,13.02,1672054.9446449,0
+CAG.US,D,20010418,000000,13.0592,13.2507,12.9346,13.0878,2061875.7222076,0
+CAG.US,D,20010419,000000,13.181,13.2222,13.0592,13.181,1502258.9042064,0
+CAG.US,D,20010420,000000,13.1888,13.2085,13.02,13.0878,1398402.7373384,0
+CAG.US,D,20010423,000000,13.123,13.2507,13.1162,13.1614,1107630.3292428,0
+CAG.US,D,20010424,000000,13.2026,13.2026,13.0798,13.1162,1246574.5534293,0
+CAG.US,D,20010425,000000,13.0592,13.4156,13.0592,13.3999,1402085.7607765,0
+CAG.US,D,20010426,000000,13.2359,13.5422,13.2301,13.3557,1173844.264585,0
+CAG.US,D,20010427,000000,13.4156,13.5638,13.3155,13.5274,1007589.6320223,0
+CAG.US,D,20010430,000000,13.603,13.6963,13.4774,13.5834,1504237.4468113,0
+CAG.US,D,20010501,000000,13.5834,13.9162,13.4832,13.9162,1639510.8733637,0
+CAG.US,D,20010502,000000,13.8582,13.867,13.5638,13.6963,1491933.1939589,0
+CAG.US,D,20010503,000000,13.867,13.867,13.2723,13.6609,1560413.9971157,0
+CAG.US,D,20010504,000000,13.4902,13.867,13.4774,13.867,1126870.6881993,0
+CAG.US,D,20010507,000000,13.867,14.1055,13.7031,14.0859,1612768.9648708,0
+CAG.US,D,20010508,000000,14.0859,14.1409,13.9289,14.1409,1452733.1912474,0
+CAG.US,D,20010509,000000,14.1409,14.1409,13.8749,13.9848,1337842.2175032,0
+CAG.US,D,20010510,000000,14.1625,14.1861,14.029,14.1625,1189979.2693398,0
+CAG.US,D,20010511,000000,14.0231,14.2734,13.867,13.9514,1102953.9592343,0
+CAG.US,D,20010514,000000,14.1055,14.1203,13.9358,14.0015,786714.18270692,0
+CAG.US,D,20010515,000000,14.0094,14.0231,13.7875,13.9358,788410.51300411,0
+CAG.US,D,20010516,000000,13.7827,14.3136,13.7611,14.3136,1331331.9769032,0
+CAG.US,D,20010517,000000,14.1861,14.2666,13.6609,13.8896,2055223.8660452,0
+CAG.US,D,20010518,000000,13.8229,14.0163,13.7247,13.8582,1835053.4380906,0
+CAG.US,D,20010521,000000,13.8582,13.867,13.5274,13.7611,2317410.3068865,0
+CAG.US,D,20010522,000000,13.7827,13.867,13.5274,13.5274,2196012.1489932,0
+CAG.US,D,20010523,000000,13.6609,13.8082,13.5068,13.5962,2216104.2389577,0
+CAG.US,D,20010524,000000,13.0338,13.549,13.0338,13.2438,8301831.3051054,0
+CAG.US,D,20010525,000000,13.3282,13.3841,13.2301,13.3685,3646200.3353863,0
+CAG.US,D,20010529,000000,13.442,13.9436,13.3155,13.8896,3157612.3818472,0
+CAG.US,D,20010530,000000,13.7091,13.8582,13.603,13.6903,2062441.16564,0
+CAG.US,D,20010531,000000,13.8435,13.8435,13.5883,13.7611,1258885.9380006,0
+CAG.US,D,20010601,000000,13.7875,13.7875,13.392,13.6177,1936087.4818816,0
+CAG.US,D,20010604,000000,13.5559,13.6541,13.4617,13.5962,769733.55984608,0
+CAG.US,D,20010605,000000,13.4372,13.6835,13.3999,13.5962,1256622.126637,0
+CAG.US,D,20010606,000000,13.5962,13.6256,13.4372,13.4548,1001223.0446186,0
+CAG.US,D,20010607,000000,13.392,13.5274,13.3625,13.4617,1260159.4592448,0
+CAG.US,D,20010608,000000,13.4617,13.4617,13.3027,13.3625,845857.5281017,0
+CAG.US,D,20010611,000000,13.3625,13.4234,13.1682,13.1888,3242798.7272761,0
+CAG.US,D,20010612,000000,13.1888,13.4293,13.1466,13.3841,1635404.0220556,0
+CAG.US,D,20010613,000000,13.448,13.549,13.3282,13.4902,1951933.1426097,0
+CAG.US,D,20010614,000000,13.5186,13.6903,13.448,13.549,2237752.0624741,0
+CAG.US,D,20010615,000000,13.6256,13.6835,13.392,13.5883,2181861.7997454,0
+CAG.US,D,20010618,000000,13.7247,13.7247,13.3361,13.3685,1135643.7213459,0
+CAG.US,D,20010619,000000,13.4293,13.4902,13.2301,13.2654,1197766.0876349,0
+CAG.US,D,20010620,000000,13.2301,13.499,13.2143,13.3429,1802939.3075815,0
+CAG.US,D,20010621,000000,13.3625,13.8582,13.3105,13.8514,1731480.5023474,0
+CAG.US,D,20010622,000000,13.8514,13.9642,13.5186,13.549,2524988.156779,0
+CAG.US,D,20010625,000000,13.0662,13.5274,12.8689,13.0662,3110355.5743367,0
+CAG.US,D,20010626,000000,12.9346,13.1682,12.8267,12.9974,3029424.8274972,0
+CAG.US,D,20010627,000000,12.8689,12.8993,12.5233,12.5518,3219026.6703245,0
+CAG.US,D,20010628,000000,12.5037,12.9974,12.4016,12.9346,2015182.3204955,0
+CAG.US,D,20010629,000000,12.9346,13.0798,12.7334,13.0662,2201670.6585852,0
+CAG.US,D,20010702,000000,12.9473,13.0338,12.8335,12.9179,2154412.8322577,0
+CAG.US,D,20010703,000000,12.9533,12.9974,12.757,12.9886,1018621.3824475,0
+CAG.US,D,20010705,000000,12.9817,13.13,12.8394,13.1162,1566072.5067077,0
+CAG.US,D,20010706,000000,13.073,13.3223,13.0475,13.1751,1499853.4772805,0
+CAG.US,D,20010709,000000,13.0662,13.1967,13.0475,13.0534,1158433.638714,0
+CAG.US,D,20010710,000000,13.0878,13.0878,12.8767,12.967,1623236.2906806,0
+CAG.US,D,20010711,000000,12.967,13.13,12.8767,13.0956,1867318.3535151,0
+CAG.US,D,20010712,000000,12.9974,13.2026,12.8335,13.1967,1547959.9781651,0
+CAG.US,D,20010713,000000,13.2026,13.4077,13.2026,13.3685,1826995.6144747,0
+CAG.US,D,20010716,000000,13.2949,13.6256,13.2654,13.5344,1507917.4137984,0
+CAG.US,D,20010717,000000,13.6609,13.8582,13.5274,13.8308,2745724.028166,0
+CAG.US,D,20010718,000000,13.8582,13.9584,13.7247,13.9514,1560128.7283571,0
+CAG.US,D,20010719,000000,13.9584,14.0231,13.8582,13.977,804826.71124955,0
+CAG.US,D,20010720,000000,14.0859,14.0859,13.867,14.0231,1100835.8387011,0
+CAG.US,D,20010723,000000,13.923,14.0231,13.867,13.9162,900055.53580124,0
+CAG.US,D,20010724,000000,13.7611,13.9358,13.7326,13.8582,1355951.6895948,0
+CAG.US,D,20010725,000000,13.8582,14.0987,13.7875,14.0496,1374341.3363602,0
+CAG.US,D,20010726,000000,13.9082,14.1694,13.9082,14.1477,1161116.1838626,0
+CAG.US,D,20010727,000000,14.1477,14.1625,13.8435,14.0437,1020184.2477183,0
+CAG.US,D,20010730,000000,14.0437,14.1409,13.923,14.1409,1689036.5863227,0
+CAG.US,D,20010731,000000,13.9711,14.1772,13.9711,14.1772,1624794.0618664,0
+CAG.US,D,20010801,000000,14.1557,14.24,13.9848,14.0555,1411846.0275916,0
+CAG.US,D,20010802,000000,14.0555,14.2018,14.0231,14.2018,871045.74067676,0
+CAG.US,D,20010803,000000,14.2528,14.2528,13.8356,13.9711,819684.11949217,0
+CAG.US,D,20010806,000000,14.0163,14.1557,13.7827,14.0094,1776053.7458922,0
+CAG.US,D,20010807,000000,13.8435,13.977,13.7247,13.8749,1085274.4279147,0
+CAG.US,D,20010808,000000,13.7247,13.8229,13.5883,13.7326,1331897.4203356,0
+CAG.US,D,20010809,000000,13.6541,14.0437,13.5883,14.0369,1018621.3824475,0
+CAG.US,D,20010810,000000,14.0015,14.3136,13.977,14.2469,2503198.7177003,0
+CAG.US,D,20010813,000000,14.2469,14.2469,13.9514,14.2469,1202428.1942055,0
+CAG.US,D,20010814,000000,14.2469,14.3206,14.2096,14.24,1681111.2089162,0
+CAG.US,D,20010815,000000,14.2734,14.3206,14.1939,14.2666,1021736.9248192,0
+CAG.US,D,20010816,000000,14.1939,14.2882,13.9848,14.1625,1813833.5177123,0
+CAG.US,D,20010817,000000,14.1203,14.3206,14.0947,14.3136,1101823.0723695,0
+CAG.US,D,20010820,000000,14.3136,14.776,14.297,14.776,2106583.4495958,0
+CAG.US,D,20010821,000000,14.776,14.9419,14.6582,14.776,1725678.3395591,0
+CAG.US,D,20010822,000000,14.8957,15.1362,14.5807,15.0763,2159226.7425605,0
+CAG.US,D,20010823,000000,15.151,15.151,14.7426,14.7838,1696248.7918325,0
+CAG.US,D,20010824,000000,14.7544,14.9693,14.7024,14.7612,1639229.679873,0
+CAG.US,D,20010827,000000,14.722,14.9645,14.7151,14.8437,902745.21266886,0
+CAG.US,D,20010828,000000,14.7544,14.8555,14.4883,14.776,1403637.4190604,0
+CAG.US,D,20010829,000000,14.722,14.9193,14.5512,14.8555,1048061.118344,0
+CAG.US,D,20010830,000000,14.9879,15.3865,14.9879,15.3237,2959098.9467619,0
+CAG.US,D,20010831,000000,15.3237,15.4218,15.2176,15.2873,1715066.3417359,0
+CAG.US,D,20010904,000000,15.2873,15.7241,15.251,15.6554,2030318.8845949,0
+CAG.US,D,20010905,000000,15.4218,15.7899,15.1176,15.5788,2050268.34018,0
+CAG.US,D,20010906,000000,15.5788,15.5788,15.1234,15.3865,2565313.9522704,0
+CAG.US,D,20010907,000000,15.2176,15.3639,15.1176,15.2049,1738698.8207591,0
+CAG.US,D,20010910,000000,15.0312,15.3914,14.9821,15.2363,1226058.6355947,0
+CAG.US,D,20010917,000000,14.776,15.1018,14.4531,14.9771,1848076.9757417,0
+CAG.US,D,20010918,000000,14.8555,15.0537,14.5227,15.0312,1302613.5634393,0
+CAG.US,D,20010919,000000,15.0537,15.0763,14.5443,14.9879,2740629.9431895,0
+CAG.US,D,20010920,000000,14.9879,14.9879,14.2882,14.6297,3259350.4281819,0
+CAG.US,D,20010921,000000,14.5227,14.5875,13.9848,14.5295,3184361.4220591,0
+CAG.US,D,20010924,000000,14.5295,14.7544,14.5227,14.6582,3154498.8771095,0
+CAG.US,D,20010925,000000,14.6582,14.722,14.3873,14.5385,2261809.3881844,0
+CAG.US,D,20010926,000000,14.6434,14.6582,14.2528,14.4687,2543103.7417726,0
+CAG.US,D,20010927,000000,14.4883,14.6582,14.3873,14.6582,3336889.533244,0
+CAG.US,D,20010928,000000,14.722,14.9821,14.6856,14.9575,2446884.6271015,0
+CAG.US,D,20011001,000000,15.0537,15.0675,14.8437,14.9879,3149266.2330216,0
+CAG.US,D,20011002,000000,15.144,15.3237,15.0164,15.3237,3256096.3266989,0
+CAG.US,D,20011003,000000,15.3865,15.3865,15.1656,15.2716,3080079.389687,0
+CAG.US,D,20011004,000000,15.3089,15.3237,15.1234,15.2226,1382693.5980878,0
+CAG.US,D,20011005,000000,15.2226,15.3237,15.1234,15.2873,2018294.8064162,0
+CAG.US,D,20011008,000000,15.2873,15.3089,14.9575,15.092,969665.18818884,0
+CAG.US,D,20011009,000000,15.1234,15.2176,14.8437,14.9261,1216861.774578,0
+CAG.US,D,20011010,000000,15.0164,15.2873,14.8889,15.1656,1123330.2991405,0
+CAG.US,D,20011011,000000,15.0537,15.2716,14.9879,15.2049,1878497.8324047,0
+CAG.US,D,20011012,000000,14.9879,15.144,14.5443,14.6719,1948391.734734,0
+CAG.US,D,20011015,000000,14.7838,14.8889,14.5875,14.6356,2213416.5997241,0
+CAG.US,D,20011016,000000,14.7838,14.8486,14.5875,14.6297,1693845.4025406,0
+CAG.US,D,20011017,000000,14.722,14.829,14.5512,14.5807,2182146.049687,0
+CAG.US,D,20011018,000000,14.6219,14.8231,14.5944,14.6719,860435.7804876,0
+CAG.US,D,20011019,000000,14.6719,15.0763,14.6582,14.9693,1062775.8922073,0
+CAG.US,D,20011022,000000,14.9879,15.151,14.8889,15.1018,1006315.0919611,0
+CAG.US,D,20011023,000000,15.0596,15.1568,14.7672,15.1234,1039852.5098128,0
+CAG.US,D,20011024,000000,15.2226,15.3237,15.0312,15.092,1706717.1364593,0
+CAG.US,D,20011025,000000,15.092,15.3237,14.9693,15.2933,1692569.8436625,0
+CAG.US,D,20011026,000000,15.2873,15.4758,15.2442,15.4071,1475798.1892042,0
+CAG.US,D,20011029,000000,15.4758,15.4758,15.198,15.3001,1228179.8125789,0
+CAG.US,D,20011030,000000,15.3001,15.4218,15.1656,15.3777,1096733.062661,0
+CAG.US,D,20011031,000000,15.516,15.5406,15.3237,15.4149,1802227.1545017,0
+CAG.US,D,20011101,000000,15.4699,15.9126,15.3158,15.8625,2579752.6267279,0
+CAG.US,D,20011102,000000,15.7457,16.1569,15.6554,16.1363,1927453.0078463,0
+CAG.US,D,20011105,000000,16.3032,16.4416,16.1569,16.3748,1747186.5851471,0
+CAG.US,D,20011106,000000,16.2198,16.6693,16.1982,16.5947,1996501.2920695,0
+CAG.US,D,20011107,000000,16.4269,16.7174,16.3532,16.6232,1283792.957085,0
+CAG.US,D,20011108,000000,16.687,16.7174,16.0392,16.1363,2051404.3211298,0
+CAG.US,D,20011109,000000,15.731,15.9784,15.5877,15.8704,3081489.4324086,0
+CAG.US,D,20011112,000000,15.8704,15.8792,15.5788,15.7821,1217147.0433367,0
+CAG.US,D,20011113,000000,15.939,15.9518,15.6819,15.8439,1096590.4282816,0
+CAG.US,D,20011114,000000,15.574,15.945,15.5552,15.7821,1702192.5701832,0
+CAG.US,D,20011115,000000,15.6201,15.8704,15.6201,15.7163,1197195.5501176,0
+CAG.US,D,20011116,000000,15.8792,15.8792,15.4896,15.6957,1240350.6004049,0
+CAG.US,D,20011119,000000,15.8036,15.8173,15.5356,15.6102,1451607.3984676,0
+CAG.US,D,20011120,000000,15.5494,15.6751,15.4071,15.6024,1379297.8810424,0
+CAG.US,D,20011121,000000,15.6024,15.6819,15.4896,15.5788,689223.58442565,0
+CAG.US,D,20011123,000000,15.5552,15.6024,15.4896,15.5956,342986.7791053,0
+CAG.US,D,20011126,000000,15.5956,15.6102,15.4758,15.5356,1118948.3672437,0
+CAG.US,D,20011127,000000,15.3777,15.4434,15.198,15.2785,1025706.2358329,0
+CAG.US,D,20011128,000000,15.2785,15.462,15.2363,15.3089,1950943.8713072,0
+CAG.US,D,20011129,000000,15.3433,15.462,15.2108,15.3639,1919952.4771269,0
+CAG.US,D,20011130,000000,15.4149,15.5072,15.2226,15.4542,2269162.1904395,0
+CAG.US,D,20011203,000000,15.4542,15.5956,15.3237,15.574,2464287.0401984,0
+CAG.US,D,20011204,000000,15.574,15.6957,15.4896,15.6819,2132623.393179,0
+CAG.US,D,20011205,000000,15.6819,15.7595,15.574,15.6643,1125172.3202681,0
+CAG.US,D,20011206,000000,15.5494,15.6819,15.4071,15.6102,1698092.850594,0
+CAG.US,D,20011207,000000,15.4826,15.6819,15.4826,15.6751,1365570.3408476,0
+CAG.US,D,20011210,000000,15.6751,15.8036,15.5494,15.6643,1348172.0030187,0
+CAG.US,D,20011211,000000,15.6711,15.731,15.3315,15.3865,1245298.9945512,0
+CAG.US,D,20011212,000000,15.4149,15.4758,15.2785,15.4365,1309684.1533868,0
+CAG.US,D,20011213,000000,15.3993,15.9175,15.3433,15.7751,2158796.8017885,0
+CAG.US,D,20011214,000000,15.6819,16.1501,15.6819,15.999,2749118.7263944,0
+CAG.US,D,20011217,000000,15.9518,16.1128,15.8389,15.999,1741527.0567381,0
+CAG.US,D,20011218,000000,15.999,16.1197,15.9852,16.1001,2333403.6960788,0
+CAG.US,D,20011219,000000,16.1001,16.4858,15.9852,16.3582,2585265.4454896,0
+CAG.US,D,20011220,000000,15.8792,16.4642,15.8792,16.3111,1955472.5128514,0
+CAG.US,D,20011221,000000,16.3111,16.3532,16.1197,16.1569,2591490.4173309,0
+CAG.US,D,20011224,000000,16.1835,16.3464,16.1569,16.2414,764218.70345046,0
+CAG.US,D,20011226,000000,16.2846,16.3964,16.1835,16.2698,1417076.6340455,0
+CAG.US,D,20011227,000000,16.2846,16.319,16.1501,16.2777,1102536.2442663,0
+CAG.US,D,20011228,000000,16.2846,16.319,16.0127,16.0853,849258.33923204,0
+CAG.US,D,20011231,000000,16.1197,16.1835,15.9518,15.993,1526875.5604471,0
+CAG.US,D,20020102,000000,16.0304,16.1001,15.8173,16.051,1841566.7351417,0
+CAG.US,D,20020103,000000,16.0392,16.0431,15.7751,15.7899,1638947.4675653,0
+CAG.US,D,20020104,000000,15.8439,15.8547,15.567,15.6368,1493485.8710598,0
+CAG.US,D,20020107,000000,15.6819,15.7241,15.516,15.6819,1608524.5732683,0
+CAG.US,D,20020108,000000,15.7821,15.8949,15.6554,15.8173,1762187.646586,0
+CAG.US,D,20020109,000000,15.9518,16.1275,15.6505,15.7457,2106304.2937391,0
+CAG.US,D,20020110,000000,15.8625,16.2198,15.8173,16.1197,2599982.2569868,0
+CAG.US,D,20020111,000000,16.2846,16.2846,16.1275,16.1913,1671342.7915652,0
+CAG.US,D,20020114,000000,16.1913,16.5801,16.1501,16.3886,2158514.5894808,0
+CAG.US,D,20020115,000000,16.5643,16.687,16.4524,16.6232,2382503.5435338,0
+CAG.US,D,20020116,000000,16.6232,16.744,16.1275,16.1275,1547679.8034914,0
+CAG.US,D,20020117,000000,16.4269,16.4563,16.1913,16.4348,1490655.5974468,0
+CAG.US,D,20020118,000000,16.419,16.6507,16.3582,16.4269,2718127.332214,0
+CAG.US,D,20020122,000000,16.473,16.9825,16.4269,16.8774,2204923.7412512,0
+CAG.US,D,20020123,000000,16.8558,16.8853,16.687,16.791,1332040.0547149,0
+CAG.US,D,20020124,000000,16.6232,16.6281,16.1275,16.3964,2564611.9873606,0
+CAG.US,D,20020125,000000,16.3532,16.3964,16.1697,16.2964,1528435.3692669,0
+CAG.US,D,20020128,000000,16.2964,16.8195,16.2414,16.7302,2852834.296517,0
+CAG.US,D,20020129,000000,16.7832,16.8195,16.5319,16.7086,3677755.1353651,0
+CAG.US,D,20020130,000000,16.7017,16.9765,16.6016,16.791,3423629.5745908,0
+CAG.US,D,20020131,000000,16.791,16.8774,16.6546,16.8499,3379763.3900407,0
+CAG.US,D,20020201,000000,16.7754,16.8352,16.5801,16.7017,1005609.0517834,0
+CAG.US,D,20020204,000000,16.5319,16.8058,16.4563,16.5721,1242899.6805272,0
+CAG.US,D,20020205,000000,16.4044,16.6232,16.4044,16.5643,1911322.0783596,0
+CAG.US,D,20020206,000000,16.5103,16.5467,16.1501,16.2698,3171346.034944,0
+CAG.US,D,20020207,000000,16.261,16.4112,16.2257,16.3032,1706436.9617856,0
+CAG.US,D,20020208,000000,16.1697,16.2964,15.9784,16.2777,1921228.036005,0
+CAG.US,D,20020211,000000,16.2414,16.2964,16.1197,16.2257,1312796.6393075,0
+CAG.US,D,20020212,000000,16.1275,16.2905,15.9636,16.0637,2068240.2719773,0
+CAG.US,D,20020213,000000,16.1433,16.2257,15.939,16.1766,1042678.7081578,0
+CAG.US,D,20020214,000000,16.2414,16.4524,16.0922,16.4348,2250203.0249738,0
+CAG.US,D,20020215,000000,16.4269,16.473,16.2483,16.2964,2001884.7210727,0
+CAG.US,D,20020219,000000,16.1835,16.2414,15.9038,15.945,1892365.9693448,0
+CAG.US,D,20020220,000000,16.0392,16.0392,15.6643,15.888,3455043.7778242,0
+CAG.US,D,20020221,000000,15.8949,16.1982,15.888,16.0853,2751946.9623734,0
+CAG.US,D,20020222,000000,16.2061,16.5251,16.1001,16.4044,2563759.2375356,0
+CAG.US,D,20020225,000000,16.4044,16.5869,16.366,16.419,1434766.3535351,0
+CAG.US,D,20020226,000000,16.2964,16.4112,16.0392,16.1697,1631302.2648325,0
+CAG.US,D,20020227,000000,16.2061,16.2335,15.945,16.0392,1426988.7045929,0
+CAG.US,D,20020228,000000,16.0706,16.1697,15.9038,15.9038,1410568.4310795,0
+CAG.US,D,20020301,000000,15.8625,16.1001,15.7899,16.0706,1358074.9042131,0
+CAG.US,D,20020304,000000,16.1363,16.1697,15.8389,15.9518,2409811.9142761,0
+CAG.US,D,20020305,000000,15.8949,15.9518,15.6289,15.6643,3249583.0296479,0
+CAG.US,D,20020306,000000,15.7241,15.9588,15.7005,15.8321,1719739.6552934,0
+CAG.US,D,20020307,000000,15.8949,15.9038,15.5612,15.5956,2434713.8392755,0
+CAG.US,D,20020308,000000,15.6957,15.6957,15.5298,15.5298,2350950.7811891,0
+CAG.US,D,20020311,000000,15.5552,15.5552,15.4277,15.4365,2208887.95818,0
+CAG.US,D,20020312,000000,15.4365,15.6897,15.3993,15.5229,2506877.6658704,0
+CAG.US,D,20020313,000000,15.6201,15.6554,15.198,15.3551,3370851.7977827,0
+CAG.US,D,20020314,000000,15.516,15.6819,15.4365,15.6102,2568004.647955,0
+CAG.US,D,20020315,000000,15.6819,15.8321,15.5612,15.7457,2781234.8945376,0
+CAG.US,D,20020318,000000,15.7683,16.366,15.4218,15.4758,1869298.933754,0
+CAG.US,D,20020319,000000,15.5406,15.7525,15.4984,15.5788,1755391.1184103,0
+CAG.US,D,20020320,000000,15.6643,15.8252,15.5552,15.6711,2100644.7653302,0
+CAG.US,D,20020321,000000,15.6957,16.0127,15.6417,16.0058,2318972.1533403,0
+CAG.US,D,20020322,000000,16.0637,16.1619,15.9636,16.1197,1618004.6654097,0
+CAG.US,D,20020325,000000,16.0637,16.2414,15.9322,16.1001,2842929.3576886,0
+CAG.US,D,20020326,000000,16.2139,16.3032,16.1766,16.2905,1828690.9259549,0
+CAG.US,D,20020327,000000,16.3032,16.4044,16.2414,16.2698,2001599.4523141,0
+CAG.US,D,20020328,000000,16.3886,16.635,16.3111,16.473,3230769.5550125,0
+CAG.US,D,20020401,000000,16.4416,16.5467,16.3032,16.4524,3283123.5039505,0
+CAG.US,D,20020402,000000,16.419,16.7017,16.3818,16.6546,3134978.3434794,0
+CAG.US,D,20020403,000000,16.8126,16.9029,16.7548,16.8499,3649739.705628,0
+CAG.US,D,20020404,000000,16.8499,17.4693,16.8499,17.4212,8033554.3762663,0
+CAG.US,D,20020405,000000,17.3839,17.4153,17.1159,17.2573,2160918.9975897,0
+CAG.US,D,20020408,000000,16.9825,17.1748,16.9825,17.0884,1885431.9008748,0
+CAG.US,D,20020409,000000,17.0463,17.1306,16.9343,17.0041,3306186.4642733,0
+CAG.US,D,20020410,000000,17.0041,17.216,16.9481,17.1159,4833776.2154342,0
+CAG.US,D,20020411,000000,17.0884,17.1385,16.9481,16.9765,1933391.692112,0
+CAG.US,D,20020412,000000,17.0197,17.1159,16.9539,17.0541,2314582.0709075,0
+CAG.US,D,20020415,000000,17.0541,17.0884,16.8126,16.8352,1855429.7779969,0
+CAG.US,D,20020416,000000,16.8352,16.9187,16.7548,16.8499,1490092.1916484,0
+CAG.US,D,20020417,000000,16.8499,16.8912,16.7616,16.8421,1051169.5289967,0
+CAG.US,D,20020418,000000,16.8774,17.0197,16.8274,16.9677,3613091.8394897,0
+CAG.US,D,20020419,000000,16.9677,17.0197,16.8853,16.9825,1226489.5951837,0
+CAG.US,D,20020422,000000,16.9825,16.9825,16.9481,16.9677,1709688.0068177,0
+CAG.US,D,20020423,000000,16.9825,17.0541,16.8499,16.8706,2088472.9586872,0
+CAG.US,D,20020424,000000,16.9825,16.9825,16.5801,16.6693,3688228.5740769,0
+CAG.US,D,20020425,000000,16.7174,16.9481,16.6419,16.9343,2452967.9833805,0
+CAG.US,D,20020426,000000,16.9589,16.9589,16.6507,16.7086,2313596.874873,0
+CAG.US,D,20020429,000000,16.5947,16.7684,16.5251,16.6163,1879909.9127602,0
+CAG.US,D,20020430,000000,16.6163,16.6419,16.4112,16.6419,2863023.4852871,0
+CAG.US,D,20020501,000000,16.7548,16.8499,16.635,16.8058,2510839.8451651,0
+CAG.US,D,20020502,000000,16.8058,16.8706,16.7086,16.7684,2143377.0065645,0
+CAG.US,D,20020503,000000,16.7684,16.8421,16.6507,16.7832,2605358.5542711,0
+CAG.US,D,20020506,000000,16.8058,16.8195,16.7086,16.7832,2048857.2786415,0
+CAG.US,D,20020507,000000,16.791,16.8499,16.687,16.791,3364481.135111,0
+CAG.US,D,20020508,000000,16.791,16.9098,16.7017,16.7832,2192618.4695818,0
+CAG.US,D,20020509,000000,16.738,16.8421,16.6693,16.744,1542585.7185148,0
+CAG.US,D,20020510,000000,16.744,16.8421,16.6939,16.8058,5402867.0126747,0
+CAG.US,D,20020513,000000,16.8058,16.9029,16.738,16.8058,2861464.6952843,0
+CAG.US,D,20020514,000000,16.8421,16.8421,16.7302,16.738,3245057.4445547,0
+CAG.US,D,20020515,000000,16.7616,16.8421,16.7302,16.8126,3132007.473121,0
+CAG.US,D,20020516,000000,16.8421,16.9029,16.7754,16.8195,1612483.6961121,0
+CAG.US,D,20020517,000000,16.8195,16.8421,16.738,16.8058,1446085.410353,0
+CAG.US,D,20020520,000000,16.8058,16.8058,16.6419,16.7684,1573854.2309179,0
+CAG.US,D,20020521,000000,16.8058,16.9187,16.7017,16.7754,4129409.9540072,0
+CAG.US,D,20020522,000000,16.8421,17.0463,16.8058,17.0119,11681027.21408,0
+CAG.US,D,20020523,000000,17.1159,17.1601,16.9825,17.1159,3606720.158001,0
+CAG.US,D,20020524,000000,17.1474,17.1816,16.9343,16.9825,1648422.4656217,0
+CAG.US,D,20020528,000000,17.0197,17.0806,16.8058,16.9903,2261943.8720278,0
+CAG.US,D,20020529,000000,16.8058,17.1748,16.8058,17.1306,3624554.5495039,0
+CAG.US,D,20020530,000000,17.1306,17.2789,16.6281,16.899,4156011.2657548,0
+CAG.US,D,20020531,000000,16.899,16.9971,16.7548,16.8853,3122666.958908,0
+CAG.US,D,20020603,000000,16.9029,16.9403,16.6016,16.6232,1464338.535641,0
+CAG.US,D,20020604,000000,16.6232,16.7684,16.473,16.7017,2184837.7641887,0
+CAG.US,D,20020605,000000,16.7684,16.9677,16.6507,16.9589,2265061.4520334,0
+CAG.US,D,20020606,000000,16.9589,16.9589,16.5515,16.6419,1524900.0742932,0
+CAG.US,D,20020607,000000,16.6507,16.9265,16.6163,16.8558,1507212.3924376,0
+CAG.US,D,20020610,000000,16.8195,17.0737,16.8195,16.9825,1141155.5212905,0
+CAG.US,D,20020611,000000,16.9825,17.2857,16.9765,17.0463,1848642.4191741,0
+CAG.US,D,20020612,000000,17.0463,17.1542,16.9187,17.0659,1421182.4665366,0
+CAG.US,D,20020613,000000,16.9539,17.0806,16.7017,16.7754,1343217.4959705,0
+CAG.US,D,20020614,000000,16.7832,16.798,16.4563,16.6693,1400100.0864526,0
+CAG.US,D,20020617,000000,16.7684,17.1474,16.744,17.1474,1462781.7832721,0
+CAG.US,D,20020618,000000,17.1474,17.1474,16.9098,17.0884,1601872.7171059,0
+CAG.US,D,20020619,000000,17.0884,17.4369,17.0403,17.3701,2928534.4369026,0
+CAG.US,D,20020620,000000,17.3368,17.7323,17.325,17.5626,2569704.0347032,0
+CAG.US,D,20020621,000000,17.3564,17.699,17.3564,17.6381,3202895.7408378,0
+CAG.US,D,20020624,000000,17.6901,17.7667,17.4212,17.5478,3057015.4105472,0
+CAG.US,D,20020625,000000,17.8227,17.8227,17.0041,17.0737,2791563.661236,0
+CAG.US,D,20020626,000000,17.0806,18.0062,16.9265,17.9444,5289955.6003525,0
+CAG.US,D,20020627,000000,18.3183,18.6069,17.9944,18.5166,6266133.0667753,0
+CAG.US,D,20020628,000000,18.439,18.971,18.2467,18.971,5745008.1736739,0
+CAG.US,D,20020701,000000,18.5568,18.6609,18.3105,18.4744,4620679.433878,0
+CAG.US,D,20020702,000000,18.5568,18.5568,18.1347,18.3821,3161858.8110836,0
+CAG.US,D,20020703,000000,18.3821,18.4822,18.1426,18.3644,2652756.9773439,0
+CAG.US,D,20020705,000000,18.282,18.3487,18.0582,18.3105,1633565.057379,0
+CAG.US,D,20020708,000000,18.3772,18.445,18.1347,18.2535,2243696.8596417,0
+CAG.US,D,20020709,000000,18.282,18.5058,18.2289,18.4234,3416272.6970676,0
+CAG.US,D,20020710,000000,18.5254,18.6225,18.1779,18.3772,4079740.5878518,0
+CAG.US,D,20020711,000000,18.4154,18.445,17.3368,17.8079,6720334.9279057,0
+CAG.US,D,20020712,000000,17.7667,17.8295,17.1748,17.3927,3124228.8053618,0
+CAG.US,D,20020715,000000,17.2857,17.3171,16.1982,16.7684,4948242.3424913,0
+CAG.US,D,20020716,000000,16.7684,16.8195,16.3111,16.3964,5931498.5493976,0
+CAG.US,D,20020717,000000,16.635,17.1601,16.5869,16.9825,3282277.8858444,0
+CAG.US,D,20020718,000000,17.1542,17.2298,16.1913,16.2905,4882446.1221171,0
+CAG.US,D,20020719,000000,16.0304,16.0853,14.6788,15.0537,7272310.6184421,0
+CAG.US,D,20020722,000000,14.403,15.092,14.3412,15.0459,6641097.4549124,0
+CAG.US,D,20020723,000000,15.0537,15.6417,14.9497,15.5552,7073510.8957811,0
+CAG.US,D,20020724,000000,15.3639,15.9852,15.1656,15.8439,5748260.237523,0
+CAG.US,D,20020725,000000,15.7899,16.8774,15.7821,16.635,3860992.4284227,0
+CAG.US,D,20020726,000000,16.8058,16.9589,16.4416,16.8637,2785336.6517607,0
+CAG.US,D,20020729,000000,16.8637,17.216,16.744,17.0463,3119129.6263003,0
+CAG.US,D,20020730,000000,16.8774,16.9825,16.6546,16.8421,3997812.4191739,0
+CAG.US,D,20020731,000000,17.111,17.3927,16.899,17.3927,3745248.7048534,0
+CAG.US,D,20020801,000000,17.3927,17.4781,16.9825,17.1385,2640022.7837195,0
+CAG.US,D,20020802,000000,17.1748,17.4565,16.9029,17.168,2279495.032406,0
+CAG.US,D,20020805,000000,17.2436,17.3495,16.798,16.798,1572159.9382547,0
+CAG.US,D,20020806,000000,16.9765,17.2436,16.8274,16.9539,2919620.8070106,0
+CAG.US,D,20020807,000000,17.111,17.2789,16.8774,17.2298,1839728.7892821,0
+CAG.US,D,20020808,000000,17.1306,17.4437,16.9265,17.3995,2253321.6237964,0
+CAG.US,D,20020809,000000,17.3171,17.8668,17.2504,17.7255,2422120.2423965,0
+CAG.US,D,20020812,000000,17.7255,17.8668,17.3761,17.6342,1865334.7168253,0
+CAG.US,D,20020813,000000,17.6342,18.072,17.4085,17.8147,2378680.9421674,0
+CAG.US,D,20020814,000000,17.8227,18.1632,17.6058,18.1347,2758597.7997188,0
+CAG.US,D,20020816,000000,17.7323,18.0062,17.591,17.855,2121299.2422761,0
+CAG.US,D,20020819,000000,17.855,17.9306,17.591,17.907,1361187.3901337,0
+CAG.US,D,20020820,000000,17.907,18.0062,17.6607,17.8668,1437170.761644,0
+CAG.US,D,20020821,000000,17.907,18.0062,17.6607,17.8894,1722285.6789647,0
+CAG.US,D,20020822,000000,17.8894,18.1995,17.7598,18.1495,1700501.333971,0
+CAG.US,D,20020823,000000,18.1779,18.3183,18.066,18.1711,2154556.485454,0
+CAG.US,D,20020826,000000,18.282,18.3183,17.9012,18.1347,1292417.2429503,0
+CAG.US,D,20020827,000000,18.2467,18.654,17.8668,18.5863,3423348.3811001,0
+CAG.US,D,20020828,000000,18.5568,18.6609,18.3409,18.4234,2985414.9897508,0
+CAG.US,D,20020829,000000,18.1937,18.39,17.8462,18.0434,2497257.9958007,0
+CAG.US,D,20020830,000000,18.0896,18.39,18.0434,18.2065,1624510.8307417,0
+CAG.US,D,20020903,000000,17.9365,18.072,17.5842,17.5842,2713178.9380678,0
+CAG.US,D,20020904,000000,17.7667,17.9237,17.5546,17.7323,2740629.9431895,0
+CAG.US,D,20020905,000000,17.6607,18.0002,17.4899,17.7873,2481269.7006932,0
+CAG.US,D,20020906,000000,17.9365,17.9365,17.6607,17.6607,1932969.9018759,0
+CAG.US,D,20020909,000000,17.645,17.9012,17.5321,17.6254,2342882.7694032,0
+CAG.US,D,20020910,000000,17.6607,17.6607,17.3171,17.5842,2481548.85655,0
+CAG.US,D,20020911,000000,17.699,17.7805,17.5546,17.699,812610.47309373,0
+CAG.US,D,20020912,000000,17.5194,17.6184,17.2789,17.3839,1692428.2281001,0
+CAG.US,D,20020913,000000,17.3171,17.6184,17.216,17.5626,2450844.7687623,0
+CAG.US,D,20020917,000000,18.0434,18.2467,17.7805,18.0984,3539511.8572714,0
+CAG.US,D,20020918,000000,18.0582,18.1495,17.8227,18.015,1853592.8509543,0
+CAG.US,D,20020919,000000,17.7323,18.0238,17.1306,17.1385,4382119.359158,0
+CAG.US,D,20020920,000000,17.0953,17.2946,16.9677,17.0884,4863206.7819777,0
+CAG.US,D,20020923,000000,17.0953,17.2102,16.8126,16.9677,2480417.9696852,0
+CAG.US,D,20020924,000000,16.9343,17.0953,16.7017,16.9825,2779964.4297444,0
+CAG.US,D,20020925,000000,17.1542,17.7667,16.8706,17.6184,3200627.8542062,0
+CAG.US,D,20020926,000000,17.7598,17.9708,17.5262,17.9365,2324920.0069589,0
+CAG.US,D,20020927,000000,17.8295,17.907,17.2573,17.4369,2398632.4353866,0
+CAG.US,D,20020930,000000,17.0806,17.4153,16.8421,17.2102,2119464.3528676,0
+CAG.US,D,20021001,000000,17.1896,17.54,17.111,17.54,2964619.9160595,0
+CAG.US,D,20021002,000000,17.5262,17.591,16.4465,16.8912,3568944.4614489,0
+CAG.US,D,20021003,000000,17.111,17.3839,17.059,17.0659,3777507.5073759,0
+CAG.US,D,20021004,000000,17.1954,17.3437,16.7302,16.9825,2783505.8376201,0
+CAG.US,D,20021007,000000,17.0737,17.3024,17.0041,17.1601,3035224.9526515,0
+CAG.US,D,20021008,000000,17.168,17.5194,17.1474,17.1748,3909239.5260526,0
+CAG.US,D,20021009,000000,17.111,17.1385,16.5467,16.6163,4021308.3767198,0
+CAG.US,D,20021010,000000,16.7616,16.9403,16.4465,16.6163,2188652.2150191,0
+CAG.US,D,20021011,000000,16.6232,16.8274,16.5319,16.6419,2588241.4099329,0
+CAG.US,D,20021014,000000,16.6507,16.9403,16.6507,16.798,1768127.3496687,0
+CAG.US,D,20021015,000000,17.1896,17.1896,16.8558,17.111,3498337.3872229,0
+CAG.US,D,20021016,000000,17.111,17.216,16.791,16.9765,2609742.5238019,0
+CAG.US,D,20021017,000000,17.2102,17.2436,16.8195,16.8912,1920802.170501,0
+CAG.US,D,20021018,000000,16.791,17.3171,16.7508,17.3171,2053239.2105384,0
+CAG.US,D,20021021,000000,17.3437,17.5694,17.1385,17.4281,2154412.8322577,0
+CAG.US,D,20021022,000000,17.4644,17.591,17.216,17.486,2443491.9665071,0
+CAG.US,D,20021023,000000,17.325,17.3927,16.9825,17.2504,2124135.6287911,0
+CAG.US,D,20021024,000000,17.2023,17.3171,16.791,16.8774,2708651.3153407,0
+CAG.US,D,20021025,000000,16.7684,17.059,16.7508,16.9098,1741109.34177,0
+CAG.US,D,20021028,000000,17.0884,17.111,16.6163,16.7017,1689316.7609964,0
+CAG.US,D,20021029,000000,16.6939,17.0806,16.4858,17.059,2044327.6182804,0
+CAG.US,D,20021030,000000,17.0041,17.1228,16.7548,16.9481,2459052.3584765,0
+CAG.US,D,20021031,000000,16.9343,16.9971,16.738,16.9677,2536451.8856103,0
+CAG.US,D,20021101,000000,16.798,17.2436,16.791,17.1474,1854582.1222568,0
+CAG.US,D,20021104,000000,17.3024,17.4085,17.0041,17.1306,2303265.0517236,0
+CAG.US,D,20021105,000000,17.2102,17.5626,17.1385,17.3761,2135452.647975,0
+CAG.US,D,20021106,000000,17.4212,17.5194,17.1542,17.4369,2609462.3491282,0
+CAG.US,D,20021107,000000,17.4644,17.486,17.1748,17.3495,1345339.6917717,0
+CAG.US,D,20021108,000000,17.3495,17.5998,17.1748,17.2298,1379721.7089124,0
+CAG.US,D,20021111,000000,17.1385,17.2504,17.0197,17.0737,1393735.5366829,0
+CAG.US,D,20021112,000000,17.111,17.2366,16.5103,16.7086,2671295.3713906,0
+CAG.US,D,20021113,000000,16.6163,17.0345,16.5801,16.8499,2420992.4119827,0
+CAG.US,D,20021114,000000,17.1228,17.2366,16.9098,17.1816,1623951.5002113,0
+CAG.US,D,20021115,000000,17.0737,17.3564,17.0403,17.3437,1772801.6820432,0
+CAG.US,D,20021118,000000,17.2789,17.3113,16.791,16.791,3279301.9214011,0
+CAG.US,D,20021119,000000,16.7548,17.0659,16.744,17.0403,2865287.2966507,0
+CAG.US,D,20021120,000000,17.0463,17.4212,16.9481,17.272,2367928.3475989,0
+CAG.US,D,20021121,000000,17.2789,17.4693,17.1228,17.2946,2823120.4988488,0
+CAG.US,D,20021122,000000,17.2946,17.4565,17.2023,17.2946,2172100.5141133,0
+CAG.US,D,20021125,000000,17.3171,17.3995,17.111,17.1385,2493154.2009435,0
+CAG.US,D,20021126,000000,17.1385,17.3495,16.9265,17.059,2316423.073218,0
+CAG.US,D,20021127,000000,17.1385,17.2857,16.9765,17.216,1572014.2474244,0
+CAG.US,D,20021129,000000,17.2102,17.2102,16.9765,17.0541,1663000.7180076,0
+CAG.US,D,20021202,000000,17.222,17.222,16.8274,17.0197,2377408.4397403,0
+CAG.US,D,20021203,000000,17.0197,17.168,17.0041,17.0345,1494335.5644339,0
+CAG.US,D,20021204,000000,16.9343,17.2023,16.8774,17.0041,2236764.8288056,0
+CAG.US,D,20021205,000000,17.0119,17.168,16.8499,16.9403,1887689.5993364,0
+CAG.US,D,20021206,000000,16.9403,17.1032,16.8274,16.9971,1942736.281593,0
+CAG.US,D,20021209,000000,17.0266,17.0737,16.8274,16.8774,2348967.1444992,0
+CAG.US,D,20021210,000000,16.899,17.0041,16.8058,17.0041,1519662.3361203,0
+CAG.US,D,20021211,000000,16.8637,17.1306,16.7616,17.0659,2734402.9337141,0
+CAG.US,D,20021212,000000,17.1032,17.1542,16.8774,16.9825,1955472.5128514,0
+CAG.US,D,20021213,000000,16.9825,17.2102,16.8637,17.1474,3228783.8806886,0
+CAG.US,D,20021216,000000,17.2436,17.4085,17.0806,17.3995,2808124.5314948,0
+CAG.US,D,20021217,000000,17.2436,17.3643,17.0345,17.0403,2666061.7084857,0
+CAG.US,D,20021218,000000,16.9343,17.3839,16.9343,17.2573,2935750.7176804,0
+CAG.US,D,20021219,000000,16.9677,17.3368,16.9677,17.3171,3769302.9741127,0
+CAG.US,D,20021220,000000,17.4644,17.591,17.2436,17.5321,4415509.0485453,0
+CAG.US,D,20021223,000000,17.7745,17.8295,17.5125,17.8011,2582152.9595689,0
+CAG.US,D,20021224,000000,17.7745,17.8011,17.6116,17.7481,925379.25103668,0
+CAG.US,D,20021226,000000,17.7745,17.9444,17.6823,17.8011,1696816.2728989,0
+CAG.US,D,20021227,000000,17.8011,17.8747,17.5321,17.6254,1647149.9631945,0
+CAG.US,D,20021230,000000,17.6666,17.7931,17.6058,17.7058,2196012.1489932,0
+CAG.US,D,20021231,000000,17.7186,17.7873,17.2789,17.4968,2678088.8431153,0
+CAG.US,D,20030102,000000,17.6607,17.9444,17.5998,17.9306,2974662.3951823,0
+CAG.US,D,20030103,000000,17.907,18.0847,17.8227,18.0778,2390567.4800517,0
+CAG.US,D,20030106,000000,18.1279,18.4008,17.9237,18.3713,2909008.8091874,0
+CAG.US,D,20030107,000000,18.2957,18.2957,18.0062,18.1279,2432022.1247739,0
+CAG.US,D,20030108,000000,18.1279,18.1995,17.8747,17.9787,1868025.4125099,0
+CAG.US,D,20030109,000000,18.1043,18.3036,17.9561,18.3036,1471840.0851774,0
+CAG.US,D,20030110,000000,18.1279,18.2065,17.8894,18.0356,1962829.3903745,0
+CAG.US,D,20030113,000000,18.1779,18.282,18.0847,18.2289,1783695.892174,0
+CAG.US,D,20030114,000000,18.1191,18.2594,18.0523,18.2535,1312516.4646338,0
+CAG.US,D,20030115,000000,18.2957,18.3105,17.8373,17.8894,2149179.1693528,0
+CAG.US,D,20030116,000000,17.9787,18.2417,17.907,17.9787,1968772.1499082,0
+CAG.US,D,20030117,000000,18.0002,18.1191,17.907,17.9365,1529570.3313997,0
+CAG.US,D,20030121,000000,18.1122,18.2143,17.9787,17.9787,1893495.8373926,0
+CAG.US,D,20030122,000000,17.9876,18.1849,17.855,17.9306,2130214.9098021,0
+CAG.US,D,20030123,000000,17.9708,18.0434,17.7598,17.8295,1582488.7049531,0
+CAG.US,D,20030124,000000,17.8227,17.8373,17.5125,17.5626,1681249.7680276,0
+CAG.US,D,20030127,000000,17.5262,17.5998,17.222,17.4212,2177762.0801562,0
+CAG.US,D,20030128,000000,17.4153,17.486,17.2436,17.2857,1882315.3396861,0
+CAG.US,D,20030129,000000,17.4693,17.4693,16.8499,16.9343,4873674.1077875,0
+CAG.US,D,20030130,000000,17.1032,17.1385,16.8912,17.1385,3158606.7472346,0
+CAG.US,D,20030131,000000,17.0345,17.4781,16.9765,17.3368,2428912.6953042,0
+CAG.US,D,20030203,000000,17.3701,17.4507,17.2436,17.3761,1753984.1321398,0
+CAG.US,D,20030204,000000,17.3761,17.4369,17.0403,17.3839,2096540.9704731,0
+CAG.US,D,20030205,000000,17.3495,17.6058,17.1816,17.2642,1515559.5600802,0
+CAG.US,D,20030206,000000,17.2436,17.3495,17.0953,17.2573,1657196.5175853,0
+CAG.US,D,20030207,000000,17.3309,17.3839,17.1032,17.1954,1074944.6423993,0
+CAG.US,D,20030210,000000,17.1954,17.2789,17.0463,17.2642,1431652.8487974,0
+CAG.US,D,20030211,000000,17.272,17.2857,16.8912,17.0041,1282940.2072599,0
+CAG.US,D,20030212,000000,17.0659,17.168,16.8274,16.8274,1478348.2881435,0
+CAG.US,D,20030213,000000,16.8853,17.1385,16.7548,17.0403,1287325.1956077,0
+CAG.US,D,20030214,000000,17.1306,17.2436,16.8558,17.1601,1499995.0928428,0
+CAG.US,D,20030218,000000,17.2436,17.3701,17.0463,17.0884,1707853.1174091,0
+CAG.US,D,20030219,000000,17.1385,17.1385,16.8912,16.9343,1572725.3816871,0
+CAG.US,D,20030220,000000,16.9971,16.9971,16.5378,16.5721,3163700.8322112,0
+CAG.US,D,20030221,000000,16.5025,16.6095,16.2905,16.5575,2624320.7761878,0
+CAG.US,D,20030224,000000,16.5869,16.5869,16.2905,16.3376,1985746.659867,0
+CAG.US,D,20030225,000000,16.2905,16.5721,16.1982,16.5515,2213841.4464112,0
+CAG.US,D,20030226,000000,16.5378,16.5378,16.1913,16.2846,2075172.3028134,0
+CAG.US,D,20030227,000000,16.2777,16.4348,16.1275,16.2541,2278076.8391485,0
+CAG.US,D,20030228,000000,16.2541,16.4416,16.2139,16.3032,2447593.7237302,0
+CAG.US,D,20030303,000000,16.3032,16.4563,16.1433,16.2139,2093854.3500564,0
+CAG.US,D,20030304,000000,16.2541,16.2541,15.8389,15.939,2225301.0999744,0
+CAG.US,D,20030305,000000,15.9038,15.9038,15.4758,15.6957,3506683.5360485,0
+CAG.US,D,20030306,000000,15.6201,15.6201,15.3001,15.3491,3894102.9619533,0
+CAG.US,D,20030307,000000,15.198,15.4503,15.1568,15.3639,3493101.686684,0
+CAG.US,D,20030310,000000,15.2628,15.3433,15.038,15.038,3113753.3290161,0
+CAG.US,D,20030311,000000,15.1234,15.3089,15.0675,15.1234,2989235.5534832,0
+CAG.US,D,20030312,000000,15.092,15.2176,14.9497,15.1912,4262981.9561774,0
+CAG.US,D,20030313,000000,15.2628,15.2933,14.1253,14.1321,8480261.8195792,0
+CAG.US,D,20030314,000000,14.2734,14.9339,14.2224,14.5944,5347401.596633,0
+CAG.US,D,20030317,000000,14.614,14.9575,14.4305,14.9419,3044703.0071589,0
+CAG.US,D,20030318,000000,14.9419,15.1362,14.7672,15.0164,4283496.855195,0
+CAG.US,D,20030319,000000,15.092,15.4365,15.0459,15.2873,3388394.8076249,0
+CAG.US,D,20030320,000000,15.2442,15.2559,14.8555,15.1234,2921746.0592628,0
+CAG.US,D,20030321,000000,15.462,15.8105,15.3383,15.7751,2766524.1959423,0
+CAG.US,D,20030324,000000,15.4699,15.5494,15.198,15.3001,2471929.1864802,0
+CAG.US,D,20030325,000000,15.3707,15.574,15.2628,15.4277,2298315.6387603,0
+CAG.US,D,20030326,000000,15.462,15.5788,15.1823,15.2176,2600265.4881115,0
+CAG.US,D,20030327,000000,15.092,15.2628,14.7024,15.1823,3312836.2828017,0
+CAG.US,D,20030328,000000,15.1912,15.1912,12.5459,13.8896,26112167.519941,0
+CAG.US,D,20030331,000000,13.8514,14.2734,13.6903,14.1939,5974224.6777299,0
+CAG.US,D,20030401,000000,14.3657,14.4305,14.1939,14.3206,4304582.2917299,0
+CAG.US,D,20030402,000000,14.4167,14.881,14.4167,14.7544,6785563.6672135,0
+CAG.US,D,20030403,000000,14.8064,14.9105,14.5443,14.7102,3946026.9701193,0
+CAG.US,D,20030404,000000,14.6297,14.665,14.2812,14.4953,5088891.0475109,0
+CAG.US,D,20030407,000000,14.8437,14.8437,14.5944,14.7102,3875280.3179649,0
+CAG.US,D,20030408,000000,14.5875,14.8889,14.5807,14.8486,2931933.2103989,0
+CAG.US,D,20030409,000000,14.8437,15.0596,14.7102,14.7494,2680211.0389166,0
+CAG.US,D,20030410,000000,14.7672,14.8437,14.5512,14.5944,3563706.723276,0
+CAG.US,D,20030411,000000,14.6935,14.8702,14.5295,14.5944,2145778.3582224,0
+CAG.US,D,20030414,000000,14.6434,14.8957,14.614,14.8358,1645167.3453216,0
+CAG.US,D,20030415,000000,14.722,15.095,14.6297,14.9821,4057955.2240411,0
+CAG.US,D,20030416,000000,15.3383,15.3433,14.7367,14.8064,3470605.1886105,0
+CAG.US,D,20030421,000000,14.9497,15.0312,14.7102,14.8555,1872834.2287277,0
+CAG.US,D,20030422,000000,14.7367,15.2176,14.7102,15.2176,3597947.1248544,0
+CAG.US,D,20030423,000000,15.2363,15.3707,15.095,15.3383,3388116.6705852,0
+CAG.US,D,20030424,000000,15.251,15.3001,14.9821,15.038,3360237.7623255,0
+CAG.US,D,20030425,000000,15.092,15.198,14.8741,14.9025,2532063.8408114,0
+CAG.US,D,20030428,000000,14.9105,15.2442,14.9105,15.1744,2381797.5033561,0
+CAG.US,D,20030429,000000,15.2442,15.4758,15.1823,15.462,2274256.2754161,0
+CAG.US,D,20030430,000000,15.2628,15.2628,14.8437,14.8437,4382403.6090997,0
+CAG.US,D,20030501,000000,14.9193,15.1018,14.6719,15.0596,2110549.7041586,0
+CAG.US,D,20030502,000000,15.0596,15.2442,14.8555,15.1656,3115878.5812683,0
+CAG.US,D,20030505,000000,15.0312,15.516,14.9958,15.2108,3622000.3752967,0
+CAG.US,D,20030506,000000,15.2716,15.3914,15.198,15.3551,2484525.8398103,0
+CAG.US,D,20030507,000000,15.3491,15.5298,15.2049,15.3315,2256570.6311945,0
+CAG.US,D,20030508,000000,15.2716,15.4758,15.2628,15.4503,2355480.4415502,0
+CAG.US,D,20030509,000000,15.5494,15.8389,15.4984,15.6554,2270443.8622196,0
+CAG.US,D,20030512,000000,15.7595,15.7595,15.567,15.574,2802888.8309559,0
+CAG.US,D,20030513,000000,15.5788,15.6554,15.4434,15.4826,1606537.8801274,0
+CAG.US,D,20030514,000000,15.6289,15.6751,15.3089,15.3639,2191341.8918867,0
+CAG.US,D,20030515,000000,15.3237,15.3993,15.2108,15.2933,2327178.7242375,0
+CAG.US,D,20030516,000000,15.3089,15.516,15.2933,15.3639,1683799.8669668,0
+CAG.US,D,20030519,000000,15.3707,15.4071,15.2049,15.2873,1703184.8979366,0
+CAG.US,D,20030520,000000,15.3707,15.4984,15.0537,15.2873,4251945.1116672,0
+CAG.US,D,20030521,000000,15.3383,15.4434,15.1234,15.4277,2488622.5029484,0
+CAG.US,D,20030522,000000,15.462,15.7977,15.4277,15.7163,2359581.1799563,0
+CAG.US,D,20030523,000000,15.8036,16.3748,15.7683,16.261,3930322.9249536,0
+CAG.US,D,20030527,000000,16.3464,16.8558,16.2846,16.8558,4900418.0539144,0
+CAG.US,D,20030528,000000,16.8853,17.0659,16.7548,16.9265,4280522.9283857,0
+CAG.US,D,20030529,000000,16.9265,17.0463,16.8274,16.9765,3666432.0032792,0
+CAG.US,D,20030530,000000,17.168,17.1748,16.9589,17.1542,3531306.3051911,0
+CAG.US,D,20030602,000000,17.1748,17.2642,17.0659,17.1748,2797086.6681676,0
+CAG.US,D,20030603,000000,17.1896,17.2298,17.0659,17.1474,3008764.2376493,0
+CAG.US,D,20030604,000000,17.1896,17.3171,17.1228,17.2573,2368781.097424,0
+CAG.US,D,20030605,000000,17.2436,17.6607,17.2366,17.5626,2413352.3033349,0
+CAG.US,D,20030606,000000,17.6342,17.8668,17.5842,17.7323,3368869.1799098,0
+CAG.US,D,20030609,000000,17.7323,17.8295,17.5782,17.6342,2796234.9371595,0
+CAG.US,D,20030610,000000,17.6342,17.6607,17.272,17.3995,2810247.746113,0
+CAG.US,D,20030611,000000,17.4369,17.6666,17.3368,17.6058,2921177.5593794,0
+CAG.US,D,20030612,000000,17.7805,17.8295,17.5626,17.7667,2449288.0163934,0
+CAG.US,D,20030613,000000,17.8825,17.8894,17.6901,17.8079,1982353.9992726,0
+CAG.US,D,20030616,000000,17.9237,17.9492,17.7745,17.9492,1988015.5653156,0
+CAG.US,D,20030617,000000,18.0002,18.1191,17.8147,17.9561,1897739.2101781,0
+CAG.US,D,20030618,000000,17.8825,17.9876,17.7323,17.8079,2277657.0865464,0
+CAG.US,D,20030619,000000,17.8079,17.8599,17.4968,17.5782,2587531.2944871,0
+CAG.US,D,20030620,000000,17.5125,17.5782,17.4437,17.4437,4482292.502588,0
+CAG.US,D,20030623,000000,17.2789,17.3171,17.0806,17.1816,2240016.8926547,0
+CAG.US,D,20030624,000000,17.216,17.4899,17.216,17.3839,2000328.9875209,0
+CAG.US,D,20030625,000000,17.4899,17.5478,17.0403,17.0403,2219787.2623958,0
+CAG.US,D,20030626,000000,17.0403,17.0463,16.5172,16.8195,4444663.5156832,0
+CAG.US,D,20030627,000000,16.8195,16.8558,16.687,16.7754,1969476.1524519,0
+CAG.US,D,20030630,000000,16.687,16.8058,16.6016,16.6782,2199263.1940253,0
+CAG.US,D,20030701,000000,16.6095,16.8421,16.4789,16.791,3334767.3374428,0
+CAG.US,D,20030702,000000,16.4642,16.8058,16.419,16.7508,2832320.4163164,0
+CAG.US,D,20030703,000000,16.5025,16.5947,16.4465,16.4937,1364869.3947548,0
+CAG.US,D,20030707,000000,16.5869,16.7017,16.5103,16.6281,2352222.2647992,0
+CAG.US,D,20030708,000000,16.5378,16.6939,16.5103,16.6507,2214979.4649949,0
+CAG.US,D,20030709,000000,16.6419,16.6693,16.5025,16.5801,1920091.0362382,0
+CAG.US,D,20030710,000000,16.5025,16.5721,16.4465,16.5251,1398262.1405931,0
+CAG.US,D,20030711,000000,16.5251,16.7174,16.4044,16.6546,2553851.2422562,0
+CAG.US,D,20030714,000000,16.7832,16.7832,16.4937,16.5378,2761711.3044564,0
+CAG.US,D,20030715,000000,16.4789,16.5467,16.3464,16.4112,3165681.41245,0
+CAG.US,D,20030716,000000,16.4465,16.5319,16.0431,16.1982,3836092.5410573,0
+CAG.US,D,20030717,000000,16.1982,16.3258,16.1059,16.2905,3279868.3836505,0
+CAG.US,D,20030718,000000,16.3964,16.5869,16.261,16.5378,3113045.2512043,0
+CAG.US,D,20030721,000000,16.3582,16.4524,16.1569,16.2414,2362553.0691317,0
+CAG.US,D,20030722,000000,16.2483,16.6016,16.1982,16.4858,2167713.4881315,0
+CAG.US,D,20030723,000000,16.6016,16.6016,16.3258,16.5172,1387649.1239529,0
+CAG.US,D,20030724,000000,16.5721,16.6016,16.3336,16.3886,2100361.5342055,0
+CAG.US,D,20030725,000000,16.3376,16.5378,16.3336,16.4348,2023106.6790851,0
+CAG.US,D,20030728,000000,16.4465,16.5025,16.3258,16.3964,2048291.8352091,0
+CAG.US,D,20030729,000000,16.5025,16.6782,16.2905,16.5515,3463391.9642837,0
+CAG.US,D,20030730,000000,16.5025,16.5319,16.2139,16.3464,1978390.8011609,0
+CAG.US,D,20030731,000000,16.0058,16.2777,15.8949,15.9234,3852925.4354538,0
+CAG.US,D,20030801,000000,15.9234,15.9784,15.5788,15.6554,3102576.9065775,0
+CAG.US,D,20030804,000000,15.7595,15.8625,15.5552,15.8507,2221626.2270723,0
+CAG.US,D,20030805,000000,15.8704,15.9126,15.5229,15.8036,2103189.7701845,0
+CAG.US,D,20030806,000000,15.8036,15.9784,15.6819,15.888,1875525.9432294,0
+CAG.US,D,20030807,000000,15.888,16.0637,15.7751,16.0215,1921372.7080183,0
+CAG.US,D,20030808,000000,16.0775,16.1128,15.999,16.0304,1862934.3839843,0
+CAG.US,D,20030811,000000,16.0304,16.1001,15.8625,15.9038,1528154.1757762,0
+CAG.US,D,20030812,000000,16.0058,16.0058,15.7595,15.888,1861657.8062892,0
+CAG.US,D,20030813,000000,15.939,15.9714,15.7399,15.7399,1757091.5239755,0
+CAG.US,D,20030814,000000,15.8321,15.999,15.7457,15.9126,1698934.3934322,0
+CAG.US,D,20030815,000000,15.9588,16.0392,15.8036,15.888,1119229.5607344,0
+CAG.US,D,20030818,000000,15.9714,16.0215,15.8173,15.8321,2193323.4909426,0
+CAG.US,D,20030819,000000,15.8321,15.9175,15.7821,15.8625,1611775.6183003,0
+CAG.US,D,20030820,000000,15.7977,15.8439,15.6289,15.6289,2533761.1899256,0
+CAG.US,D,20030821,000000,15.7163,15.731,15.4758,15.5406,2323076.9670144,0
+CAG.US,D,20030822,000000,15.5494,15.5552,15.2933,15.3433,2535320.9987455,0
+CAG.US,D,20030825,000000,15.4071,15.4218,15.251,15.3383,1990559.5513529,0
+CAG.US,D,20030826,000000,15.3383,15.3433,15.1362,15.3237,2418584.9474228,0
+CAG.US,D,20030827,000000,15.3383,15.4826,15.3158,15.3433,2075884.4558931,0
+CAG.US,D,20030828,000000,15.3433,15.4699,15.3001,15.3993,1760489.2786548,0
+CAG.US,D,20030829,000000,15.462,15.6711,15.4071,15.5494,2486360.7292188,0
+CAG.US,D,20030902,000000,15.6897,15.7005,15.4365,15.5494,4340519.0236055,0
+CAG.US,D,20030903,000000,15.6505,15.6505,15.4434,15.5406,3735481.3063194,0
+CAG.US,D,20030904,000000,15.5406,15.6201,15.4434,15.4503,6062380.8747001,0
+CAG.US,D,20030905,000000,15.4542,15.5356,15.3491,15.3707,3916738.0191381,0
+CAG.US,D,20030908,000000,15.4434,15.4984,15.3001,15.3914,4521070.7150635,0
+CAG.US,D,20030909,000000,15.3914,15.4434,15.3383,15.3993,3837361.9870334,0
+CAG.US,D,20030910,000000,15.4071,15.5406,15.4071,15.4434,4636524.0757891,0
+CAG.US,D,20030911,000000,15.5494,15.939,15.5494,15.939,6995540.83113,0
+CAG.US,D,20030912,000000,15.9322,16.3258,15.8792,16.2846,7766269.7751805,0
+CAG.US,D,20030915,000000,16.261,16.3964,16.1275,16.1569,4475788.3748899,0
+CAG.US,D,20030916,000000,16.1619,16.2483,15.9038,15.9852,3626673.6888542,0
+CAG.US,D,20030917,000000,15.9852,16.1619,15.7899,16.1128,5343864.2640253,0
+CAG.US,D,20030918,000000,16.1128,16.2139,15.7241,15.8105,5721516.2913961,0
+CAG.US,D,20030919,000000,15.8439,15.9714,15.5494,15.5877,4250669.5527891,0
+CAG.US,D,20030922,000000,15.5552,15.6368,15.4277,15.5229,2708083.8342743,0
+CAG.US,D,20030923,000000,15.5229,15.6897,15.3707,15.4365,3469048.4362417,0
+CAG.US,D,20030924,000000,15.3639,15.4542,15.0164,15.2226,5274389.0954811,0
+CAG.US,D,20030925,000000,15.2933,15.3491,15.0243,15.0852,4060639.8068237,0
+CAG.US,D,20030926,000000,15.1568,15.1568,14.9419,14.9497,2938295.7225346,0
+CAG.US,D,20030929,000000,15.0537,15.2716,15.0105,15.1234,2598850.351305,0
+CAG.US,D,20030930,000000,15.0537,15.092,14.8702,15.0105,3756140.8773503,0
+CAG.US,D,20031001,000000,15.1087,15.3315,15.0537,15.3237,4678838.6020553,0
+CAG.US,D,20031002,000000,15.6201,15.6505,15.2628,15.3383,6673498.8918143,0
+CAG.US,D,20031003,000000,15.4758,15.5552,15.3993,15.4434,3476831.1792689,0
+CAG.US,D,20031006,000000,15.4434,15.7683,15.4434,15.7241,2837269.8292796,0
+CAG.US,D,20031007,000000,15.6368,15.7899,15.5229,15.7525,3366748.0029256,0
+CAG.US,D,20031008,000000,15.8321,15.9714,15.6897,15.939,4789622.7244914,0
+CAG.US,D,20031009,000000,16.0706,16.1128,15.7005,15.7821,4140020.9330134,0
+CAG.US,D,20031010,000000,15.7399,15.8625,15.7005,15.8105,2974943.588673,0
+CAG.US,D,20031013,000000,15.8625,16.0775,15.8439,16.0569,3601491.5891811,0
+CAG.US,D,20031014,000000,16.0775,16.4937,15.9714,16.3964,5576766.8479703,0
+CAG.US,D,20031015,000000,16.5172,16.5251,16.319,16.3532,4820192.3284357,0
+CAG.US,D,20031016,000000,16.3258,16.5643,16.3032,16.4937,2724217.820212,0
+CAG.US,D,20031017,000000,16.5721,16.6281,16.3748,16.4642,2980599.0418139,0
+CAG.US,D,20031020,000000,16.5801,16.6016,16.4524,16.6016,3402541.0816048,0
+CAG.US,D,20031021,000000,16.7302,17.168,16.6782,16.899,6144874.4868104,0
+CAG.US,D,20031022,000000,16.8853,16.899,16.4416,16.5947,4006591.5652225,0
+CAG.US,D,20031023,000000,16.5467,16.8195,16.5467,16.8126,2354914.9981178,0
+CAG.US,D,20031024,000000,16.7508,16.9098,16.6782,16.9098,2903488.8587069,0
+CAG.US,D,20031027,000000,16.8499,17.0659,16.738,16.798,2337936.412891,0
+CAG.US,D,20031028,000000,16.5172,16.9029,16.3376,16.9029,4657609.512324,0
+CAG.US,D,20031029,000000,16.7302,16.7684,16.6507,16.7684,2576071.6409239,0
+CAG.US,D,20031030,000000,16.7684,16.791,16.6693,16.7243,3464096.9856445,0
+CAG.US,D,20031031,000000,16.7684,16.9677,16.744,16.8499,2130642.8129401,0
+CAG.US,D,20031103,000000,16.8352,17.059,16.8274,17.0345,2740101.1771689,0
+CAG.US,D,20031104,000000,17.0345,17.0345,16.8558,16.8637,1953532.6852923,0
+CAG.US,D,20031105,000000,16.8499,16.9098,16.7086,16.8774,2772747.1301496,0
+CAG.US,D,20031106,000000,16.8774,16.9029,16.6782,16.8706,1933252.1141837,0
+CAG.US,D,20031107,000000,16.9029,17.0266,16.7243,16.744,2220773.4772473,0
+CAG.US,D,20031110,000000,16.8195,16.899,16.6419,16.687,1881745.8209857,0
+CAG.US,D,20031111,000000,16.6693,16.9343,16.6693,16.8637,1730067.4031749,0
+CAG.US,D,20031112,000000,16.8637,17.1748,16.8637,17.168,2211433.9818512,0
+CAG.US,D,20031113,000000,17.168,17.2023,16.9971,17.1601,2212710.5595464,0
+CAG.US,D,20031114,000000,17.1896,17.2023,17.0463,17.1385,2168987.0093756,0
+CAG.US,D,20031117,000000,17.0884,17.1474,16.9677,17.1474,1936936.1564387,0
+CAG.US,D,20031118,000000,17.1748,17.2102,17.1032,17.1385,1840294.2327145,0
+CAG.US,D,20031119,000000,17.1474,17.3643,17.0659,17.3309,2640450.6868576,0
+CAG.US,D,20031120,000000,17.2789,17.3113,17.0119,17.0953,2119745.5463583,0
+CAG.US,D,20031121,000000,17.1306,17.1385,16.8912,17.0197,2143377.0065645,0
+CAG.US,D,20031124,000000,17.0197,17.1032,16.9765,17.0737,1738413.5520005,0
+CAG.US,D,20031125,000000,17.0884,17.4369,17.0041,17.3643,2851559.7564559,0
+CAG.US,D,20031126,000000,17.3927,17.4899,17.216,17.4085,1651963.8734974,0
+CAG.US,D,20031128,000000,17.4085,17.4565,17.2573,17.3171,504711.75130692,0
+CAG.US,D,20031201,000000,17.3995,17.5194,17.222,17.4153,2106162.6781768,0
+CAG.US,D,20031202,000000,17.5546,17.6184,17.3643,17.5782,3161150.7332719,0
+CAG.US,D,20031203,000000,17.5125,17.6116,17.4899,17.6058,1435758.6812885,0
+CAG.US,D,20031204,000000,17.5321,17.6381,17.4085,17.591,2112242.9780048,0
+CAG.US,D,20031205,000000,17.6666,18.0238,17.6666,17.9365,4430227.8976766,0
+CAG.US,D,20031208,000000,17.9159,17.9787,17.8825,17.9444,1663419.4517926,0
+CAG.US,D,20031209,000000,17.9876,18.066,17.8825,18.0238,2414904.9804357,0
+CAG.US,D,20031210,000000,18.066,18.1779,17.907,18.0308,1870996.2828682,0
+CAG.US,D,20031211,000000,18.0523,18.3036,17.9876,18.2594,1773647.3001493,0
+CAG.US,D,20031212,000000,18.2957,18.4234,18.1711,18.4076,1942736.281593,0
+CAG.US,D,20031215,000000,18.5166,18.5519,18.2339,18.3713,2663655.2627428,0
+CAG.US,D,20031216,000000,18.3772,18.4528,18.2535,18.3183,1917545.0125669,0
+CAG.US,D,20031217,000000,18.3183,18.332,18.1553,18.3183,1945000.0929566,0
+CAG.US,D,20031218,000000,18.3183,18.3487,18.0062,18.2339,2200257.5594127,0
+CAG.US,D,20031219,000000,18.1495,18.1937,17.8953,18.0062,2799912.8665126,0
+CAG.US,D,20031222,000000,18.3036,18.6225,18.1632,18.4822,4291563.8481638,0
+CAG.US,D,20031223,000000,18.5058,18.6677,18.3938,18.6609,2623469.0451797,0
+CAG.US,D,20031224,000000,18.0238,18.5166,18.015,18.4675,2053950.3448011,0
+CAG.US,D,20031226,000000,18.3938,18.445,18.2908,18.3821,1325672.4484942,0
+CAG.US,D,20031229,000000,18.39,18.5705,18.3576,18.5519,2425089.0751208,0
+CAG.US,D,20031230,000000,18.5794,18.6451,18.3938,18.5313,3248319.6965737,0
+CAG.US,D,20031231,000000,18.5313,18.6609,18.4822,18.654,2172527.3984343,0
+CAG.US,D,20040102,000000,18.6913,18.706,18.3644,18.3772,2794113.7601753,0
+CAG.US,D,20040105,000000,18.5391,18.7139,18.439,18.6913,3132007.473121,0
+CAG.US,D,20040106,000000,18.6913,18.8198,18.5107,18.5931,2795240.5717721,0
+CAG.US,D,20040107,000000,18.5166,18.6147,18.3772,18.6147,2029335.7261944,0
+CAG.US,D,20040108,000000,18.439,18.6805,18.4154,18.6451,2072624.2415082,0
+CAG.US,D,20040109,000000,18.5637,18.7414,18.5568,18.6,1880902.2405136,0
+CAG.US,D,20040112,000000,18.7345,18.7345,18.4008,18.6,2729450.4642999,0
+CAG.US,D,20040113,000000,18.6609,18.7139,18.445,18.5107,2035415.0072054,0
+CAG.US,D,20040114,000000,18.5107,18.6451,18.4528,18.4744,2279071.2045359,0
+CAG.US,D,20040115,000000,18.5451,18.5794,18.4234,18.497,1731765.771106,0
+CAG.US,D,20040116,000000,18.497,18.5794,18.439,18.5058,1901699.3518389,0
+CAG.US,D,20040120,000000,18.5863,18.6147,18.445,18.445,1713937.4925051,0
+CAG.US,D,20040121,000000,18.5058,18.6225,18.4586,18.5519,1948536.4067473,0
+CAG.US,D,20040122,000000,18.5519,18.5931,18.4528,18.5519,1607388.5923185,0
+CAG.US,D,20040123,000000,18.6147,18.7345,18.5568,18.6609,1810010.9163459,0
+CAG.US,D,20040126,000000,18.6854,18.6913,18.4586,18.5519,2821281.5341722,0
+CAG.US,D,20040127,000000,18.5519,18.5863,18.39,18.5254,3678743.3878505,0
+CAG.US,D,20040128,000000,18.497,18.497,18.2143,18.2339,2451974.6368101,0
+CAG.US,D,20040129,000000,18.3105,18.4234,18.1191,18.2211,2938582.0101103,0
+CAG.US,D,20040130,000000,18.2339,18.39,18.1632,18.332,1732758.0988595,0
+CAG.US,D,20040202,000000,18.2908,18.4586,18.1849,18.3252,1957452.0742733,0
+CAG.US,D,20040203,000000,18.3576,18.4234,18.2594,18.3105,2090881.4420641,0
+CAG.US,D,20040204,000000,18.2417,18.3409,18.1553,18.282,1836895.4592182,0
+CAG.US,D,20040205,000000,18.2467,18.3487,18.2065,18.2957,1431652.8487974,0
+CAG.US,D,20040206,000000,18.282,18.39,18.2211,18.3821,1493342.2178635,0
+CAG.US,D,20040209,000000,18.3252,18.3772,18.1632,18.3487,1464056.3233333,0
+CAG.US,D,20040210,000000,18.3487,18.4586,18.2339,18.4528,1336564.6209911,0
+CAG.US,D,20040211,000000,18.4528,18.5705,18.3772,18.5391,2127245.0582607,0
+CAG.US,D,20040212,000000,18.439,18.6295,18.3772,18.497,1620411.1111526,0
+CAG.US,D,20040213,000000,18.497,18.5391,18.3487,18.4901,1650404.0646775,0
+CAG.US,D,20040217,000000,18.6,18.7982,18.5519,18.7561,1773224.4910962,0
+CAG.US,D,20040218,000000,18.815,18.8954,18.6805,18.7276,1744219.7900567,0
+CAG.US,D,20040219,000000,18.7708,18.863,18.6805,18.7561,1701630.1832018,0
+CAG.US,D,20040220,000000,18.8376,18.8817,18.5794,18.7197,1495892.3168027,0
+CAG.US,D,20040223,000000,18.7639,18.87,18.5254,18.8582,2180023.8538858,0
+CAG.US,D,20040224,000000,18.8582,18.8876,18.6913,18.8512,2245111.9964482,0
+CAG.US,D,20040225,000000,18.863,18.9779,18.7482,18.9259,1595362.4765059,0
+CAG.US,D,20040226,000000,18.9259,19.0113,18.8287,18.9632,1486977.6680938,0
+CAG.US,D,20040227,000000,18.6295,19.2596,18.6295,19.2154,2376700.3619286,0
+CAG.US,D,20040301,000000,19.3843,19.4205,19.0947,19.293,2271712.2893788,0
+CAG.US,D,20040302,000000,19.2596,19.4285,19.1664,19.3911,2032160.9057224,0
+CAG.US,D,20040303,000000,19.398,19.4981,19.3165,19.4775,1918678.9558827,0
+CAG.US,D,20040304,000000,19.4775,19.555,19.398,19.4637,1622953.0595559,0
+CAG.US,D,20040305,000000,19.4775,19.7543,19.3725,19.4853,1716487.5914444,0
+CAG.US,D,20040308,000000,19.4363,19.612,19.3165,19.3597,1572582.7473077,0
+CAG.US,D,20040309,000000,19.3911,19.6424,19.2664,19.6198,2155117.8536184,0
+CAG.US,D,20040310,000000,19.5756,19.7896,19.5413,19.5952,2339346.4556125,0
+CAG.US,D,20040311,000000,19.5275,19.5688,19.0309,19.1251,2364108.8026835,0
+CAG.US,D,20040312,000000,19.235,19.4637,19.1035,19.3911,1872834.2287277,0
+CAG.US,D,20040315,000000,19.3087,19.3636,18.919,18.9553,1769262.3118015,0
+CAG.US,D,20040316,000000,18.9965,19.1104,18.445,18.6854,3197095.6156834,0
+CAG.US,D,20040317,000000,18.6609,18.8512,18.6609,18.7708,1725964.6271348,0
+CAG.US,D,20040318,000000,18.7708,18.8512,18.6225,18.7197,1956036.9374668,0
+CAG.US,D,20040319,000000,18.6913,18.7561,18.5166,18.5391,1921085.4016257,0
+CAG.US,D,20040322,000000,18.4822,18.497,18.1995,18.2731,2086069.5693953,0
+CAG.US,D,20040323,000000,18.282,18.5519,18.1347,18.3938,2053805.6727878,0
+CAG.US,D,20040324,000000,18.3938,18.4586,18.1995,18.1995,1628756.2411612,0
+CAG.US,D,20040325,000000,18.3772,18.9102,18.3772,18.8287,2771758.8776642,0
+CAG.US,D,20040326,000000,18.7639,18.9494,18.6805,18.815,2195016.7647888,0
+CAG.US,D,20040329,000000,18.8376,19.0809,18.7639,19.0251,1652528.2981128,0
+CAG.US,D,20040330,000000,19.0251,19.0251,18.8876,18.971,1313075.7951642,0
+CAG.US,D,20040331,000000,19.0309,19.1742,18.8876,19.0387,1688184.8553146,0
+CAG.US,D,20040401,000000,19.0387,19.2528,19.0251,19.2026,1637387.6587455,0
+CAG.US,D,20040402,000000,19.3519,19.4363,19.1546,19.4127,2181013.1251883,0
+CAG.US,D,20040405,000000,19.4127,19.5059,19.293,19.5059,1535372.494188,0
+CAG.US,D,20040406,000000,19.4501,19.716,19.3725,19.716,2495698.1869808,0
+CAG.US,D,20040407,000000,19.6482,19.8239,19.5952,19.7082,2069655.4087838,0
+CAG.US,D,20040408,000000,19.769,19.9005,19.6689,19.8927,3124228.8053618,0
+CAG.US,D,20040412,000000,19.9319,19.9722,19.8593,19.9093,3678743.3878505,0
+CAG.US,D,20040413,000000,19.9319,20.0694,19.9319,19.9496,2779821.7953651,0
+CAG.US,D,20040414,000000,19.9319,20.1636,19.7955,20.1636,2872928.4241155,0
+CAG.US,D,20040415,000000,20.1204,20.3197,20.1008,20.2569,3288785.0699934,0
+CAG.US,D,20040416,000000,20.354,20.458,20.2607,20.3648,2466411.2736336,0
+CAG.US,D,20040419,000000,20.354,20.4964,20.2981,20.4884,1594515.8395828,0
+CAG.US,D,20040420,000000,20.4884,20.5572,20.4198,20.4462,4063895.9459407,0
+CAG.US,D,20040421,000000,20.3255,20.6465,20.2323,20.5532,2810523.8455188,0
+CAG.US,D,20040422,000000,20.5385,20.7486,20.4884,20.7162,2440800.2520055,0
+CAG.US,D,20040423,000000,20.6711,20.7633,20.5385,20.7083,1677714.4730538,0
+CAG.US,D,20040426,000000,20.7083,20.7712,20.6563,20.7162,1912599.6748717,0
+CAG.US,D,20040427,000000,20.7221,20.8702,20.6563,20.7162,2198701.8258608,0
+CAG.US,D,20040428,000000,20.7162,20.7162,20.4462,20.4796,3123941.4989692,0
+CAG.US,D,20040429,000000,20.3383,20.5572,20.3324,20.5002,2136301.3225321,0
+CAG.US,D,20040430,000000,20.4884,20.6308,20.4198,20.4198,2297326.3674579,0
+CAG.US,D,20040503,000000,20.4198,20.7279,20.3461,20.6789,2269022.6125112,0
+CAG.US,D,20040504,000000,20.6789,20.7221,20.5385,20.6465,2291092.2262636,0
+CAG.US,D,20040505,000000,20.6239,20.7162,20.567,20.6631,1678845.3599186,0
+CAG.US,D,20040506,000000,20.5719,20.7839,20.517,20.7358,2018999.827777,0
+CAG.US,D,20040507,000000,20.7407,20.7712,20.6161,20.6563,1714923.7073566,0
+CAG.US,D,20040510,000000,20.7986,20.7986,20.2853,20.3648,2411230.1075336,0
+CAG.US,D,20040511,000000,20.354,20.3648,20.1282,20.3383,2020981.4268329,0
+CAG.US,D,20040512,000000,20.2569,20.2569,19.8103,20.1852,2119181.1217429,0
+CAG.US,D,20040513,000000,20.193,20.2117,19.9005,20.0428,1493770.1210015,0
+CAG.US,D,20040514,000000,19.9555,20.2489,19.9093,20.1636,1503108.5975805,0
+CAG.US,D,20040517,000000,19.8239,19.9996,19.7602,19.8171,2596165.7685224,0
+CAG.US,D,20040518,000000,19.9319,19.9634,19.8103,19.9005,1897459.0355044,0
+CAG.US,D,20040519,000000,19.9319,19.9996,19.6944,19.7386,1585175.3253698,0
+CAG.US,D,20040520,000000,19.716,19.7817,19.5756,19.6365,1589136.4858475,0
+CAG.US,D,20040521,000000,19.6482,19.6768,19.5059,19.5472,2093146.2722447,0
+CAG.US,D,20040524,000000,19.6562,19.8319,19.5275,19.7896,2426790.499503,0
+CAG.US,D,20040525,000000,19.7817,19.9948,19.5472,19.9722,1725964.6271348,0
+CAG.US,D,20040526,000000,19.98,20.0566,19.8103,20.0488,1390335.7443696,0
+CAG.US,D,20040527,000000,20.1714,20.2029,19.9251,19.9496,1905802.127879,0
+CAG.US,D,20040528,000000,19.9996,19.9996,19.7817,19.8711,3125351.5416907,0
+CAG.US,D,20040601,000000,19.9319,19.9378,19.6562,19.7464,2814489.0812645,0
+CAG.US,D,20040602,000000,19.7464,19.7543,19.4637,19.6768,2796941.9961543,0
+CAG.US,D,20040603,000000,19.6944,19.7238,19.5344,19.5688,1815388.2324472,0
+CAG.US,D,20040604,000000,19.612,19.716,19.5472,19.7082,1635544.6188009,0
+CAG.US,D,20040607,000000,19.7739,19.8535,19.7013,19.7543,1839444.5393404,0
+CAG.US,D,20040608,000000,19.7543,19.8711,19.612,19.8661,1805768.5623774,0
+CAG.US,D,20040609,000000,19.8319,19.9005,19.7386,19.7602,1112576.685755,0
+CAG.US,D,20040610,000000,19.8407,19.8407,19.6198,19.6895,1209928.724925,0
+CAG.US,D,20040614,000000,19.3008,19.6836,19.2154,19.5059,1309397.8658111,0
+CAG.US,D,20040615,000000,19.6482,19.6482,19.4285,19.4285,1556449.780187,0
+CAG.US,D,20040616,000000,19.4285,19.6198,19.3636,19.5275,1683799.8669668,0
+CAG.US,D,20040617,000000,19.5413,19.555,19.3725,19.4501,1568904.8179547,0
+CAG.US,D,20040618,000000,19.4363,19.5207,19.344,19.4637,2749544.5918984,0
+CAG.US,D,20040621,000000,19.5059,19.5952,19.4363,19.4775,1213326.4796043,0
+CAG.US,D,20040622,000000,19.4775,19.6032,19.3843,19.5756,1559568.3790096,0
+CAG.US,D,20040623,000000,19.6032,19.6032,19.4127,19.5756,1311522.0992463,0
+CAG.US,D,20040624,000000,19.5756,19.5756,19.293,19.3843,2175494.1935247,0
+CAG.US,D,20040625,000000,19.3843,19.4205,19.1595,19.1595,2692658.9449653,0
+CAG.US,D,20040628,000000,19.3303,19.4501,19.2724,19.3008,1700353.6055066,0
+CAG.US,D,20040629,000000,19.3087,19.3087,19.0181,19.1173,2229831.7791526,0
+CAG.US,D,20040630,000000,19.1664,19.2214,19.0682,19.1379,2779964.4297444,0
+CAG.US,D,20040701,000000,19.1457,19.2214,18.7276,18.863,5441221.3972802,0
+CAG.US,D,20040702,000000,18.7982,19.0809,18.7776,18.9907,5156381.5605483,0
+CAG.US,D,20040706,000000,18.919,18.9779,18.7197,18.9779,3876411.2048297,0
+CAG.US,D,20040707,000000,18.8817,19.1546,18.87,19.0682,2099228.6097067,0
+CAG.US,D,20040708,000000,19.0947,19.4363,19.0809,19.2528,2349389.9535523,0
+CAG.US,D,20040709,000000,19.2528,19.5059,19.188,19.4501,2412217.3412021,0
+CAG.US,D,20040712,000000,19.4205,19.6424,19.3843,19.5344,2664928.7839869,0
+CAG.US,D,20040713,000000,19.5059,19.5344,19.3165,19.3303,2304403.0703073,0
+CAG.US,D,20040714,000000,19.2596,19.4363,19.1958,19.235,2140967.5043706,0
+CAG.US,D,20040715,000000,19.235,19.3087,19.1595,19.2438,1829534.506427,0
+CAG.US,D,20040716,000000,19.2154,19.2214,19.1173,19.1546,1723836.3184315,0
+CAG.US,D,20040719,000000,19.1958,19.344,19.1546,19.2154,1874817.8654176,0
+CAG.US,D,20040720,000000,19.2782,19.3362,19.188,19.3008,1550651.6926667,0
+CAG.US,D,20040721,000000,19.2438,19.3303,18.9553,19.0113,2835714.0957278,0
+CAG.US,D,20040722,000000,18.9425,19.0309,18.7776,18.971,2140125.9615325,0
+CAG.US,D,20040723,000000,18.971,18.971,18.7561,18.8954,1654222.590776,0
+CAG.US,D,20040726,000000,18.8954,18.9494,18.7482,18.8376,2580881.4759588,0
+CAG.US,D,20040727,000000,18.9023,18.919,18.6373,18.6854,2621347.8681955,0
+CAG.US,D,20040728,000000,18.6981,18.8512,18.6225,18.7776,2314019.6839261,0
+CAG.US,D,20040729,000000,18.6913,18.6913,18.445,18.4822,1610932.0378282,0
+CAG.US,D,20040730,000000,18.4822,18.5391,18.3409,18.3772,3109085.1095435,0
+CAG.US,D,20040802,000000,18.3772,18.6373,18.2957,18.5931,1681817.249094,0
+CAG.US,D,20040803,000000,18.5391,18.6609,18.4302,18.5519,1798696.953613,0
+CAG.US,D,20040804,000000,18.4822,18.6756,18.4744,18.6373,2660256.4892464,0
+CAG.US,D,20040805,000000,18.6225,18.7276,18.4822,18.5166,1453723.4813668,0
+CAG.US,D,20040806,000000,18.3644,18.445,18.1279,18.2065,1751435.0520175,0
+CAG.US,D,20040809,000000,18.2065,18.2957,18.1426,18.2065,839346.26868467,0
+CAG.US,D,20040810,000000,18.0896,18.3576,18.0582,18.3036,1675311.0837619,0
+CAG.US,D,20040811,000000,18.2065,18.4076,18.1779,18.4076,1756102.252673,0
+CAG.US,D,20040812,000000,18.3772,18.6451,18.2731,18.4901,3010459.5491295,0
+CAG.US,D,20040813,000000,18.4901,18.5637,18.3772,18.3821,2208605.7458723,0
+CAG.US,D,20040816,000000,18.3821,18.5166,18.3105,18.4154,1614462.238717,0
+CAG.US,D,20040817,000000,18.4234,18.5058,18.3772,18.4076,1562393.5585376,0
+CAG.US,D,20040818,000000,18.4076,18.5058,18.3183,18.4586,1440281.2099307,0
+CAG.US,D,20040819,000000,18.4528,18.4586,18.3036,18.3772,1519948.623696,0
+CAG.US,D,20040820,000000,18.39,18.5313,18.332,18.5058,1385093.9309287,0
+CAG.US,D,20040823,000000,18.5519,18.6147,18.3409,18.3713,1479761.387316,0
+CAG.US,D,20040824,000000,18.4154,18.5313,18.3576,18.439,1300064.4833171,0
+CAG.US,D,20040825,000000,18.439,18.4901,18.3036,18.3252,1860670.5726207,0
+CAG.US,D,20040826,000000,18.3576,18.5391,18.2339,18.5313,1220398.0883688,0
+CAG.US,D,20040827,000000,18.5705,18.6225,18.497,18.5519,906280.50764258,0
+CAG.US,D,20040830,000000,18.5568,18.5705,18.4008,18.4744,795066.44443448,0
+CAG.US,D,20040831,000000,18.4822,18.6756,18.439,18.5166,2669314.7911517,0
+CAG.US,D,20040901,000000,18.5166,18.5863,18.439,18.5166,1867883.7969475,0
+CAG.US,D,20040902,000000,18.6,18.8876,18.5519,18.863,1332180.6514603,0
+CAG.US,D,20040903,000000,18.9023,19.2596,18.8876,19.181,2087482.6685678,0
+CAG.US,D,20040907,000000,19.2782,19.4127,19.2026,19.293,1849343.3652669,0
+CAG.US,D,20040908,000000,19.293,19.293,18.9907,19.1035,3169506.0514504,0
+CAG.US,D,20040909,000000,19.0741,19.1958,18.8071,19.0387,1614608.9483643,0
+CAG.US,D,20040910,000000,19.0181,19.0809,18.8582,19.0387,1160692.3559926,0
+CAG.US,D,20040913,000000,19.0387,19.2214,18.9779,19.2026,1527867.8882005,0
+CAG.US,D,20040914,000000,19.2154,19.293,19.0251,19.1173,1315485.2973581,0
+CAG.US,D,20040915,000000,19.1173,19.1457,18.7776,18.863,2035276.4480941,0
+CAG.US,D,20040916,000000,18.9838,19.181,18.971,19.0682,2138279.865137,0
+CAG.US,D,20040917,000000,19.0447,19.1035,18.8778,19.0387,2245256.6684616,0
+CAG.US,D,20040920,000000,18.971,18.971,18.5637,18.6069,2624606.0449465,0
+CAG.US,D,20040921,000000,18.5863,18.5931,17.9876,18.2417,3907966.0048085,0
+CAG.US,D,20040922,000000,18.5519,18.8512,18.2467,18.3487,4186713.3159084,0
+CAG.US,D,20040923,000000,18.2731,18.3644,18.1553,18.2143,2007541.1930307,0
+CAG.US,D,20040924,000000,18.2211,18.497,18.1995,18.2594,1981078.4403945,0
+CAG.US,D,20040927,000000,18.1995,18.2731,18.0896,18.1122,1482307.4109873,0
+CAG.US,D,20040928,000000,18.2143,18.332,18.1347,18.3105,1680825.9401575,0
+CAG.US,D,20040929,000000,18.3183,18.3713,18.1279,18.3409,994855.43839789,0
+CAG.US,D,20040930,000000,18.3409,18.3409,18.1495,18.1711,2218649.243812,0
+CAG.US,D,20041001,000000,18.1779,18.332,18.1711,18.2731,2056922.2339764,0
+CAG.US,D,20041004,000000,18.3036,18.5519,18.282,18.5254,1883024.4363148,0
+CAG.US,D,20041005,000000,18.4744,18.6225,18.4234,18.5254,1476084.4767799,0
+CAG.US,D,20041006,000000,18.5254,18.5391,18.4076,18.5166,1718464.0964153,0
+CAG.US,D,20041007,000000,18.5254,18.5451,18.3183,18.3252,1149793.0517767,0
+CAG.US,D,20041008,000000,18.332,18.4822,18.2339,18.3487,1210496.2059913,0
+CAG.US,D,20041011,000000,18.3252,18.4234,18.3105,18.3772,904866.38965309,0
+CAG.US,D,20041012,000000,18.3036,18.4154,18.2211,18.3821,1265254.5630383,0
+CAG.US,D,20041013,000000,18.3821,18.439,18.1122,18.1849,1240489.1595163,0
+CAG.US,D,20041014,000000,18.1849,18.39,18.1426,18.2673,1055693.0764559,0
+CAG.US,D,20041015,000000,18.3409,18.4901,18.2535,18.445,1777327.2671363,0
+CAG.US,D,20041018,000000,18.445,18.5519,18.332,18.39,1340246.6256121,0
+CAG.US,D,20041019,000000,18.3821,18.497,18.2957,18.332,976179.50405685,0
+CAG.US,D,20041020,000000,18.3036,18.3105,18.0847,18.2289,1743928.4083961,0
+CAG.US,D,20041021,000000,18.1553,18.2731,18.0984,18.2143,1352979.8004195,0
+CAG.US,D,20041022,000000,18.1995,18.2957,18.0847,18.1043,1220260.5480744,0
+CAG.US,D,20041025,000000,18.1043,18.1779,17.9365,18.0847,2122574.8011542,0
+CAG.US,D,20041026,000000,18.0847,18.3713,18.0238,18.3713,1423868.0681362,0
+CAG.US,D,20041027,000000,18.3713,18.6609,18.2957,18.6609,1886277.5189809,0
+CAG.US,D,20041028,000000,18.4154,18.6295,18.2908,18.5313,1988157.1808779,0
+CAG.US,D,20041029,000000,18.5313,18.6913,18.5313,18.6609,1528576.9848293,0
+CAG.US,D,20041101,000000,18.6805,18.7914,18.5519,18.7276,1945562.479938,0
+CAG.US,D,20041102,000000,18.7276,18.863,18.6609,18.7482,1555605.1808979,0
+CAG.US,D,20041103,000000,18.7982,18.9779,18.7914,18.9553,1331048.7457785,0
+CAG.US,D,20041104,000000,19.0113,19.3008,18.919,19.293,2326895.4931128,0
+CAG.US,D,20041105,000000,19.3303,19.4441,19.2154,19.2851,1763744.3989549,0
+CAG.US,D,20041108,000000,19.3303,19.5138,19.1595,19.4559,1996929.1952076,0
+CAG.US,D,20041109,000000,19.4637,19.5952,19.3911,19.5059,2280911.1880294,0
+CAG.US,D,20041110,000000,19.5059,19.6895,19.4716,19.6424,1503108.5975805,0
+CAG.US,D,20041111,000000,19.6562,19.8014,19.5952,19.7543,1742514.2904066,0
+CAG.US,D,20041112,000000,19.7013,19.8927,19.6482,19.8789,1441838.9811165,0
+CAG.US,D,20041115,000000,19.4716,19.5413,19.3087,19.5344,2253032.2797698,0
+CAG.US,D,20041116,000000,19.4205,19.5756,19.3843,19.4501,1262851.1737464,0
+CAG.US,D,20041117,000000,19.5413,19.5756,19.3725,19.4716,1322558.9437565,0
+CAG.US,D,20041118,000000,19.4716,19.5059,19.2782,19.4363,1204696.080837,0
+CAG.US,D,20041119,000000,19.4363,19.4559,19.1546,19.2782,1230588.2959559,0
+CAG.US,D,20041122,000000,19.3303,19.3519,19.0251,19.1457,2109560.4328561,0
+CAG.US,D,20041123,000000,19.2214,19.2214,18.9838,19.1595,1219550.4326287,0
+CAG.US,D,20041124,000000,19.2596,19.3008,19.1251,19.181,938396.67578576,0
+CAG.US,D,20041126,000000,19.235,19.3165,19.188,19.2214,519574.25363451,0
+CAG.US,D,20041129,000000,19.3234,19.3636,19.1742,19.2214,1813973.0956407,0
+CAG.US,D,20041130,000000,19.2782,19.2851,19.0593,19.1173,1802939.3075815,0
+CAG.US,D,20041201,000000,19.181,19.2851,19.0878,19.2154,2325479.3374893,0
+CAG.US,D,20041202,000000,19.293,19.4441,19.2154,19.3636,2010513.082206,0
+CAG.US,D,20041203,000000,19.398,19.5207,19.3087,19.4559,1610640.6561676,0
+CAG.US,D,20041206,000000,19.3725,19.4363,19.1546,19.235,1555464.5841525,0
+CAG.US,D,20041207,000000,19.235,19.2782,18.971,19.0035,1907505.5898952,0
+CAG.US,D,20041208,000000,19.0947,19.1595,19.0113,19.1104,3062385.5949295,0
+CAG.US,D,20041209,000000,18.6609,19.0878,18.6609,19.0447,1453300.6723138,0
+CAG.US,D,20041210,000000,19.0447,19.1742,18.9102,19.0593,1205544.7553941,0
+CAG.US,D,20041213,000000,19.2106,19.344,19.1173,19.3008,1374341.3363602,0
+CAG.US,D,20041214,000000,19.4205,19.7082,19.3362,19.6198,1947687.7321902,0
+CAG.US,D,20041215,000000,19.6482,19.6836,19.5207,19.6032,1507634.1826737,0
+CAG.US,D,20041216,000000,19.5619,19.5619,19.4127,19.5275,1366423.0906726,0
+CAG.US,D,20041217,000000,19.3636,19.5619,19.3636,19.4501,3572909.6971947,0
+CAG.US,D,20041220,000000,19.5756,19.6689,19.3774,19.5413,1524050.3809191,0
+CAG.US,D,20041221,000000,19.6689,19.7082,19.4363,19.5756,1967212.3410883,0
+CAG.US,D,20041222,000000,19.7896,19.8927,19.6198,19.8239,3912212.4340449,0
+CAG.US,D,20041223,000000,19.9496,20.3197,19.8319,20.2686,3348775.0523113,0
+CAG.US,D,20041227,000000,20.3197,20.6927,20.2981,20.567,3335195.2405808,0
+CAG.US,D,20041228,000000,20.5788,20.8998,20.5788,20.7564,2662099.5291909,0
+CAG.US,D,20041229,000000,20.7407,20.7918,20.5866,20.6711,2360574.5265268,0
+CAG.US,D,20041230,000000,20.6927,20.8271,20.6523,20.778,1575271.4053584,0
+CAG.US,D,20041231,000000,20.8065,20.9537,20.6927,20.8134,1410005.025281,0
+CAG.US,D,20050103,000000,20.6711,20.9125,20.6082,20.6563,2482253.8779107,0
+CAG.US,D,20050104,000000,20.7633,20.8576,20.5297,20.5866,2848165.0582275,0
+CAG.US,D,20050105,000000,20.5925,20.6631,20.3648,20.3815,3183796.9974437,0
+CAG.US,D,20050106,000000,20.3972,20.5788,20.3324,20.5385,1797841.1473369,0
+CAG.US,D,20050107,000000,20.4964,20.567,20.3383,20.4384,1564795.9290126,0
+CAG.US,D,20050110,000000,20.458,20.6239,20.3972,20.5081,1383682.8693902,0
+CAG.US,D,20050111,000000,20.4964,20.5572,20.2166,20.4266,1720870.5421582,0
+CAG.US,D,20050112,000000,20.4266,20.4718,20.2401,20.4718,1697382.7351483,0
+CAG.US,D,20050113,000000,20.4266,20.6711,20.3815,20.6082,3515598.1847574,0
+CAG.US,D,20050114,000000,20.6161,20.7564,20.5788,20.6397,2732420.3158412,0
+CAG.US,D,20050118,000000,20.7083,21.1343,20.6867,21.0657,4039561.5020078,0
+CAG.US,D,20050119,000000,21.0587,21.2364,21.0323,21.1598,3054467.3492419,0
+CAG.US,D,20050120,000000,21.201,21.2512,21.0813,21.1422,2504331.6421991,0
+CAG.US,D,20050121,000000,21.0657,21.3699,21.0587,21.201,3089698.0409398,0
+CAG.US,D,20050124,000000,21.201,21.201,20.9125,20.9537,2682615.4470255,0
+CAG.US,D,20050125,000000,21.0381,21.0381,20.7279,20.7918,2208180.8991852,0
+CAG.US,D,20050126,000000,20.8134,20.9125,20.6308,20.8702,2779261.4460176,0
+CAG.US,D,20050127,000000,20.9164,20.9458,20.7633,20.8702,2204503.9886491,0
+CAG.US,D,20050128,000000,20.6711,20.7221,20.5002,20.6711,2034424.717086,0
+CAG.US,D,20050131,000000,20.7358,20.8506,20.6563,20.8506,1569752.4736948,0
+CAG.US,D,20050201,000000,20.7407,20.7407,20.458,20.4884,2476455.7903904,0
+CAG.US,D,20050202,000000,20.4964,20.5297,20.3197,20.5248,2750816.0755086,0
+CAG.US,D,20050203,000000,20.4266,20.4718,20.1969,20.2166,2618513.5193145,0
+CAG.US,D,20050204,000000,20.1714,20.3589,20.0694,20.3128,2290391.2801708,0
+CAG.US,D,20050207,000000,20.3128,20.3197,20.1126,20.2029,1713232.4711444,0
+CAG.US,D,20050208,000000,20.2117,20.3324,20.1008,20.1047,1884297.957559,0
+CAG.US,D,20050209,000000,20.1557,20.1852,19.9093,20.0154,1722144.0634023,0
+CAG.US,D,20050210,000000,20.0085,20.1449,19.9172,19.9251,2065835.8638684,0
+CAG.US,D,20050211,000000,19.9634,20.2489,19.8927,20.1204,2752654.0213681,0
+CAG.US,D,20050214,000000,20.1449,20.2117,20.035,20.1557,1572871.0725174,0
+CAG.US,D,20050215,000000,20.193,20.6239,20.086,20.5788,2668326.5386663,0
+CAG.US,D,20050216,000000,20.5788,20.6711,20.354,20.3972,1363028.3924443,0
+CAG.US,D,20050217,000000,20.3972,20.4462,20.0939,20.0939,1573290.8251195,0
+CAG.US,D,20050218,000000,20.1008,20.2166,20.0282,20.1636,1581212.127258,0
+CAG.US,D,20050222,000000,20.1636,20.2255,19.3636,19.4363,4758922.7119717,0
+CAG.US,D,20050223,000000,19.4637,19.4637,18.5637,18.815,7847774.1159884,0
+CAG.US,D,20050224,000000,18.9425,19.3008,18.7561,19.3008,4265385.3454693,0
+CAG.US,D,20050225,000000,19.3303,19.4559,19.1251,19.3843,2526405.3312195,0
+CAG.US,D,20050228,000000,19.398,19.4981,19.1251,19.3087,2500653.712846,0
+CAG.US,D,20050301,000000,19.4205,19.8319,19.3843,19.8239,3154218.7024358,0
+CAG.US,D,20050302,000000,19.8239,19.8239,19.612,19.7896,2595744.9971033,0
+CAG.US,D,20050303,000000,19.7896,19.8407,19.555,19.6482,2678509.6145344,0
+CAG.US,D,20050304,000000,19.8239,20.0615,19.7543,19.9496,1748883.9342613,0
+CAG.US,D,20050307,000000,19.9996,19.9996,19.8103,19.9172,1296243.9195847,0
+CAG.US,D,20050308,000000,19.8319,19.8927,19.6424,19.7955,1367558.0528054,0
+CAG.US,D,20050309,000000,19.7739,19.8407,19.5619,19.6944,2109702.0484185,0
+CAG.US,D,20050310,000000,19.6482,19.9996,19.6482,19.9634,1875384.327667,0
+CAG.US,D,20050311,000000,19.9172,19.9634,19.5619,19.6198,1933680.0173217,0
+CAG.US,D,20050314,000000,19.6286,19.8103,19.5688,19.7896,1647006.3099982,0
+CAG.US,D,20050315,000000,19.7896,19.8593,19.5344,19.6032,1537066.7868512,0
+CAG.US,D,20050316,000000,19.5059,19.6482,19.4441,19.5275,1715209.9949323,0
+CAG.US,D,20050317,000000,19.5952,19.6836,19.4559,19.5413,1245160.4354398,0
+CAG.US,D,20050318,000000,19.4853,19.5275,19.0878,19.1546,4273025.4541172,0
+CAG.US,D,20050321,000000,19.2438,19.2528,19.0113,19.0113,2638044.2411146,0
+CAG.US,D,20050322,000000,18.9259,18.9965,18.7139,18.7139,3042720.389286,0
+CAG.US,D,20050323,000000,18.7982,19.2528,18.7982,19.0447,3450656.7518424,0
+CAG.US,D,20050324,000000,18.7639,18.7708,18.2339,18.5519,5643837.6084056,0
+CAG.US,D,20050328,000000,18.1632,18.815,18.1632,18.6451,2831044.8574383,0
+CAG.US,D,20050329,000000,18.5058,18.87,18.3409,18.6913,3539796.1072131,0
+CAG.US,D,20050330,000000,18.7708,19.0309,18.5931,18.7639,3667848.1589027,0
+CAG.US,D,20050331,000000,18.8287,19.1379,18.6805,19.0947,3250575.3574013,0
+CAG.US,D,20050401,000000,19.1251,19.2438,18.8198,18.8512,3977582.788915,0
+CAG.US,D,20050404,000000,18.8954,18.9023,18.5519,18.8198,3117151.0836954,0
+CAG.US,D,20050405,000000,18.8198,18.9632,18.7982,18.8778,2159084.1081812,0
+CAG.US,D,20050406,000000,19.0113,19.1035,18.863,19.0593,2329020.745365,0
+CAG.US,D,20050407,000000,19.0809,19.1457,19.0113,19.1035,1576690.6174328,0
+CAG.US,D,20050408,000000,19.1251,19.181,18.9553,18.9779,1252944.197284,0
+CAG.US,D,20050411,000000,18.9965,19.1742,18.9965,19.0447,996552.78751208,0
+CAG.US,D,20050412,000000,18.971,19.293,18.9425,19.2528,1666674.5720927,0
+CAG.US,D,20050413,000000,19.132,19.2596,18.9779,19.0387,1248136.3998831,0
+CAG.US,D,20050414,000000,19.0113,19.0809,18.8512,18.863,1801090.154735,0
+CAG.US,D,20050415,000000,18.8198,18.9779,18.6,18.6451,1945710.2084023,0
+CAG.US,D,20050418,000000,18.5519,18.7982,18.5519,18.5705,1911745.9062296,0
+CAG.US,D,20050419,000000,18.5705,18.5705,18.3821,18.497,1896609.3421303,0
+CAG.US,D,20050420,000000,18.4586,18.5705,18.2339,18.3036,1610786.3469979,0
+CAG.US,D,20050421,000000,18.3644,18.706,18.3409,18.6677,1361468.5836244,0
+CAG.US,D,20050422,000000,18.5705,18.8512,18.5254,18.654,2077440.189445,0
+CAG.US,D,20050425,000000,18.6677,19.0113,18.6295,18.9494,1677002.3199741,0
+CAG.US,D,20050426,000000,18.9553,19.0035,18.5863,18.5863,1879203.8725824,0
+CAG.US,D,20050427,000000,18.6225,19.0947,18.5166,19.0447,2948483.8924878,0
+CAG.US,D,20050428,000000,18.7639,18.971,18.6805,18.8198,2345429.8118915,0
+CAG.US,D,20050429,000000,18.8582,18.9907,18.7982,18.9023,3644930.8894102,0
+CAG.US,D,20050502,000000,18.9965,19.1173,18.8198,19.0251,1583052.1107515,0
+CAG.US,D,20050503,000000,18.9347,19.1595,18.9347,19.1457,1684084.1169085,0
+CAG.US,D,20050504,000000,19.1379,19.293,19.0525,19.2596,1544565.2799367,0
+CAG.US,D,20050505,000000,19.2214,19.293,18.9102,19.0947,1123050.1244668,0
+CAG.US,D,20050506,000000,19.0878,19.2782,19.0682,19.1104,1096451.8691703,0
+CAG.US,D,20050509,000000,19.0593,19.3165,19.0181,19.2664,1289166.1979182,0
+CAG.US,D,20050510,000000,19.1173,19.2154,19.0113,19.132,1751713.1890572,0
+CAG.US,D,20050511,000000,19.0809,19.2438,18.9553,19.2154,1294543.5140195,0
+CAG.US,D,20050512,000000,19.188,19.2596,18.9102,18.9779,1319163.2267112,0
+CAG.US,D,20050513,000000,18.919,18.9259,18.5391,18.6609,2148470.072724,0
+CAG.US,D,20050516,000000,18.6609,18.9425,18.6609,18.9425,1470134.5855273,0
+CAG.US,D,20050517,000000,18.863,19.0809,18.7708,19.0809,2113799.7303736,0
+CAG.US,D,20050518,000000,19.1173,19.3303,19.0593,19.3087,1886841.9435963,0
+CAG.US,D,20050519,000000,19.0809,19.181,18.9425,19.0947,1825857.595891,0
+CAG.US,D,20050520,000000,19.0947,19.3234,18.9838,19.3234,2143799.8156175,0
+CAG.US,D,20050523,000000,19.3234,19.3234,19.0878,19.1546,1874393.0187306,0
+CAG.US,D,20050524,000000,19.1546,19.1546,18.7836,19.0593,2472777.8610373,0
+CAG.US,D,20050525,000000,19.0447,19.0741,18.7776,18.9102,1746485.6390543,0
+CAG.US,D,20050526,000000,18.9494,19.0181,18.8071,18.9259,1254784.1807775,0
+CAG.US,D,20050527,000000,18.87,18.87,18.6677,18.7914,1562964.096055,0
+CAG.US,D,20050531,000000,18.7914,18.7914,18.4154,18.4822,3086016.0363187,0
+CAG.US,D,20050601,000000,18.445,18.6,18.3183,18.4008,3638558.1891045,0
+CAG.US,D,20050602,000000,18.4528,18.4744,18.2594,18.3252,2867127.2801442,0
+CAG.US,D,20050603,000000,18.3252,18.3772,18.2467,18.2467,3248597.8336134,0
+CAG.US,D,20050606,000000,18.332,18.3772,18.2673,18.2957,1824730.7842942,0
+CAG.US,D,20050607,000000,16.9589,17.9159,16.9539,17.3024,10688011.759175,0
+CAG.US,D,20050608,000000,17.1954,17.2436,16.9098,17.1159,7945687.5233227,0
+CAG.US,D,20050609,000000,16.9825,17.1032,16.9265,16.9677,3447112.2875157,0
+CAG.US,D,20050610,000000,16.9343,16.9589,16.5515,16.7548,3874713.8557155,0
+CAG.US,D,20050613,000000,16.8637,17.3927,16.8421,17.0119,4698217.5201231,0
+CAG.US,D,20050614,000000,17.0806,17.216,17.0119,17.216,3157047.9572318,0
+CAG.US,D,20050615,000000,17.3024,17.3024,17.0041,17.0119,2214831.7365306,0
+CAG.US,D,20050616,000000,16.9589,17.0345,16.8912,16.9403,2458205.7215534,0
+CAG.US,D,20050617,000000,17.059,17.111,16.8637,17.0659,2935470.5430067,0
+CAG.US,D,20050620,000000,17.2102,17.2102,16.9589,16.9589,2038526.4743091,0
+CAG.US,D,20050621,000000,16.9098,16.9677,16.687,16.744,3781470.7054877,0
+CAG.US,D,20050622,000000,16.7754,16.9971,16.7754,16.899,2610314.0801363,0
+CAG.US,D,20050623,000000,16.8195,16.8274,16.4416,16.4937,3599084.1246212,0
+CAG.US,D,20050624,000000,16.5319,16.6016,16.4348,16.4524,2854530.6268142,0
+CAG.US,D,20050627,000000,16.473,16.5172,16.261,16.3964,2142671.9852037,0
+CAG.US,D,20050628,000000,16.473,16.635,16.4269,16.5643,2181861.7997454,0
+CAG.US,D,20050629,000000,16.5643,16.5643,16.1835,16.3258,3210535.8494856,0
+CAG.US,D,20050630,000000,16.0775,16.5378,16.0431,16.366,4178506.7450112,0
+CAG.US,D,20050701,000000,16.4789,16.6095,16.2905,16.3748,2509565.305104,0
+CAG.US,D,20050705,000000,16.3258,16.473,16.261,16.3376,1726812.2828748,0
+CAG.US,D,20050706,000000,16.3818,16.4269,16.051,16.051,2703981.0582341,0
+CAG.US,D,20050707,000000,15.9784,16.0853,15.9038,16.0304,2935750.7176804,0
+CAG.US,D,20050708,000000,15.999,16.319,15.945,16.2483,2340054.5334242,0
+CAG.US,D,20050711,000000,16.3111,16.319,16.0775,16.2777,2846471.7843813,0
+CAG.US,D,20050712,000000,16.2905,16.3818,16.1913,16.2964,1868453.3156479,0
+CAG.US,D,20050713,000000,16.3258,16.4269,16.3111,16.3886,1405758.5960446,0
+CAG.US,D,20050714,000000,16.4563,16.5515,16.3964,16.4858,2062725.4155817,0
+CAG.US,D,20050715,000000,16.4937,16.5947,16.3964,16.4642,2373585.8383739,0
+CAG.US,D,20050718,000000,16.4416,16.5721,16.4348,16.4858,2153565.1765176,0
+CAG.US,D,20050719,000000,16.4858,16.635,16.473,16.6016,2432735.2966706,0
+CAG.US,D,20050720,000000,16.5172,16.6016,16.3964,16.419,2290107.0302291,0
+CAG.US,D,20050721,000000,16.3964,16.4858,16.1697,16.2061,1992824.3815335,0
+CAG.US,D,20050722,000000,16.2335,16.2846,16.0853,16.2061,2588099.7943705,0
+CAG.US,D,20050725,000000,16.1913,16.4789,16.1697,16.3532,2619931.712572,0
+CAG.US,D,20050726,000000,16.366,16.3886,16.2198,16.2905,1853170.0419013,0
+CAG.US,D,20050727,000000,16.2541,16.5025,16.2061,16.4269,2107435.1806039,0
+CAG.US,D,20050728,000000,16.2777,16.4112,16.1128,16.1619,2554985.1855719,0
+CAG.US,D,20050729,000000,16.1913,16.2414,16.0215,16.051,2661392.4701962,0
+CAG.US,D,20050801,000000,16.0304,16.3111,16.0058,16.0706,2602383.6086448,0
+CAG.US,D,20050802,000000,16.0775,16.0775,15.9175,15.9784,2320951.7147622,0
+CAG.US,D,20050803,000000,15.9038,15.9714,15.6819,15.8949,2999563.3013646,0
+CAG.US,D,20050804,000000,15.9038,15.9175,15.7005,15.8439,2203510.6420787,0
+CAG.US,D,20050805,000000,15.8704,15.939,15.5788,15.7084,1998770.1975181,0
+CAG.US,D,20050808,000000,15.7005,15.8321,15.6102,15.6554,1910896.2128555,0
+CAG.US,D,20050809,000000,15.7163,15.9175,15.6554,15.8949,2825528.9822257,0
+CAG.US,D,20050810,000000,15.9784,16.1766,15.9126,15.9714,2972117.390328,0
+CAG.US,D,20050811,000000,16.0058,16.1569,15.9126,16.1001,2710487.2235662,0
+CAG.US,D,20050812,000000,16.0431,16.1128,15.9518,16.0304,1596494.3821877,0
+CAG.US,D,20050815,000000,15.9714,16.1697,15.939,16.1501,1501692.441957,0
+CAG.US,D,20050816,000000,16.1501,16.2198,15.9714,16.0637,2098517.475444,0
+CAG.US,D,20050817,000000,16.0392,16.1913,16.0392,16.0922,1714080.1268845,0
+CAG.US,D,20050818,000000,16.0392,16.1433,16.0058,16.0127,1175827.9012749,0
+CAG.US,D,20050819,000000,16.1128,16.1697,15.9852,16.0127,2631251.7882069,0
+CAG.US,D,20050822,000000,16.0431,16.2061,15.945,16.0215,1545558.6265071,0
+CAG.US,D,20050823,000000,16.0431,16.0853,15.8547,15.9588,1870288.2050565,0
+CAG.US,D,20050824,000000,15.9175,16.051,15.8105,15.9322,1627195.4135244,0
+CAG.US,D,20050825,000000,15.8949,15.9714,15.7163,15.7977,1484997.0878549,0
+CAG.US,D,20050826,000000,15.7457,15.9126,15.7084,15.8321,1455987.2927304,0
+CAG.US,D,20050829,000000,15.8389,16.1982,15.7683,16.1197,1965659.6639875,0
+CAG.US,D,20050830,000000,16.0304,16.0637,15.7457,15.939,2476178.6721677,0
+CAG.US,D,20050831,000000,15.9038,16.1501,15.8105,16.1363,2279355.4544776,0
+CAG.US,D,20050901,000000,16.1982,16.3964,16.1433,16.2905,4103657.3168167,0
+CAG.US,D,20050902,000000,16.3032,16.5643,16.2414,16.5319,2952730.3217242,0
+CAG.US,D,20050906,000000,16.5319,16.7017,16.3464,16.3964,3884621.8509949,0
+CAG.US,D,20050907,000000,16.3258,16.3582,16.1913,16.3032,2163753.3464707,0
+CAG.US,D,20050908,000000,16.2483,16.319,16.1619,16.2257,1949528.7345007,0
+CAG.US,D,20050909,000000,16.1913,16.3258,16.1619,16.2777,1705165.4781755,0
+CAG.US,D,20050912,000000,16.1982,16.2905,16.0775,16.1835,2694220.7914191,0
+CAG.US,D,20050913,000000,16.1128,16.1433,15.945,15.9852,3573474.1218101,0
+CAG.US,D,20050914,000000,15.993,16.0392,15.8949,15.9588,2499238.5760395,0
+CAG.US,D,20050915,000000,15.945,16.0922,15.8949,15.939,2388870.1309375,0
+CAG.US,D,20050916,000000,16.0637,16.0922,15.8547,16.0431,3793498.8589343,0
+CAG.US,D,20050919,000000,15.945,16.0392,15.7977,15.9038,2318121.4411492,0
+CAG.US,D,20050920,000000,15.8547,15.9038,15.5877,15.5877,2614981.2807918,0
+CAG.US,D,20050921,000000,16.3464,16.6232,16.1982,16.2777,8780795.5133069,0
+CAG.US,D,20050922,000000,16.2698,16.2777,15.9714,16.1197,3545736.8291127,0
+CAG.US,D,20050923,000000,16.2139,16.4642,16.2061,16.3818,4093753.3968053,0
+CAG.US,D,20050926,000000,16.4563,16.5319,16.3032,16.3582,2480701.2008099,0
+CAG.US,D,20050927,000000,16.4348,16.5643,16.3376,16.4858,2583710.7307547,0
+CAG.US,D,20050928,000000,16.5869,16.9903,16.5643,16.9765,4430651.7255466,0
+CAG.US,D,20050929,000000,16.899,17.2436,16.7548,17.2023,3737046.2092242,0
+CAG.US,D,20050930,000000,17.2023,17.4968,17.1954,17.4899,4495597.2337297,0
+CAG.US,D,20051003,000000,17.4899,17.6058,17.2102,17.486,4125163.5247707,0
+CAG.US,D,20051004,000000,17.5782,17.6381,17.4693,17.4899,3151817.3507779,0
+CAG.US,D,20051005,000000,17.4212,17.4968,17.1748,17.222,2532206.4751908,0
+CAG.US,D,20051006,000000,17.2102,17.2789,16.8499,16.9677,3611813.2241606,0
+CAG.US,D,20051007,000000,17.0541,17.1896,16.9403,17.1306,2874059.3109803,0
+CAG.US,D,20051010,000000,17.0806,17.1748,16.8912,16.9903,1882883.8395695,0
+CAG.US,D,20051011,000000,16.9971,17.0463,16.8195,16.8912,2260394.2513779,0
+CAG.US,D,20051012,000000,16.9481,17.0541,16.7832,16.8499,2026782.5708041,0
+CAG.US,D,20051013,000000,16.8499,16.9187,16.6782,16.798,1672762.0036396,0
+CAG.US,D,20051014,000000,16.798,17.0345,16.6507,16.9765,1457261.8327915,0
+CAG.US,D,20051017,000000,16.9481,16.9539,16.6939,16.8421,3117857.1238732,0
+CAG.US,D,20051018,000000,16.8421,16.9265,16.744,16.8912,1564377.1952275,0
+CAG.US,D,20051019,000000,16.8912,16.8912,16.473,16.8352,2322650.0826933,0
+CAG.US,D,20051020,000000,16.9187,16.9403,16.473,16.5319,2561072.6171189,0
+CAG.US,D,20051021,000000,16.5869,16.7086,16.4642,16.5025,2628276.8425806,0
+CAG.US,D,20051024,000000,16.5801,16.6546,16.3532,16.5515,2405565.4850397,0
+CAG.US,D,20051025,000000,16.5515,16.5801,16.4269,16.5251,2030178.2878495,0
+CAG.US,D,20051026,000000,16.5467,16.7086,16.5467,16.5721,2141538.041888,0
+CAG.US,D,20051027,000000,16.5319,16.6232,16.4348,16.4858,1320154.5356476,0
+CAG.US,D,20051028,000000,16.3582,16.5319,16.2541,16.5172,2223744.3476056,0
+CAG.US,D,20051031,000000,16.5251,16.635,16.3532,16.4465,3883347.3109338,0
+CAG.US,D,20051101,000000,16.3818,16.5467,16.3376,16.4642,2509000.8804886,0
+CAG.US,D,20051102,000000,16.4642,16.5103,16.2964,16.4642,1967353.9566507,0
+CAG.US,D,20051103,000000,16.5025,16.5515,16.366,16.4416,1467588.561856,0
+CAG.US,D,20051104,000000,16.4348,16.5172,16.3376,16.4563,3347645.1842635,0
+CAG.US,D,20051107,000000,16.4642,16.6095,16.366,16.6016,2620212.9060627,0
+CAG.US,D,20051108,000000,16.5025,16.5643,16.2964,16.366,2627572.8400368,0
+CAG.US,D,20051109,000000,16.4044,16.5515,16.3336,16.4642,2693651.2727187,0
+CAG.US,D,20051110,000000,16.4642,16.6232,16.3464,16.5869,2105737.8314897,0
+CAG.US,D,20051111,000000,16.6281,16.635,16.4858,16.5515,1114138.5322089,0
+CAG.US,D,20051114,000000,16.4937,16.5251,16.2414,16.2905,2076024.0338215,0
+CAG.US,D,20051115,000000,16.2698,16.3964,16.1697,16.1913,3277177.6879658,0
+CAG.US,D,20051116,000000,16.1766,16.2541,15.8547,15.9175,2929668.3802184,0
+CAG.US,D,20051117,000000,15.9234,16.1059,15.9038,16.0853,1907788.8210199,0
+CAG.US,D,20051118,000000,16.1835,16.1835,16.0058,16.0775,2368212.5975406,0
+CAG.US,D,20051121,000000,16.0775,16.2541,16.0058,16.0058,3241665.8027773,0
+CAG.US,D,20051122,000000,15.7399,15.8105,15.4758,15.567,6779194.0233588,0
+CAG.US,D,20051123,000000,15.4984,15.567,15.3993,15.5072,3724166.3247695,0
+CAG.US,D,20051125,000000,15.5229,15.5406,15.4365,15.5072,1535796.3220581,0
+CAG.US,D,20051128,000000,15.5494,15.574,15.3237,15.4071,3223696.927431,0
+CAG.US,D,20051129,000000,15.5229,15.5229,15.3865,15.3914,2419295.0628685,0
+CAG.US,D,20051130,000000,15.4071,15.462,15.1744,15.198,7209342.6340469,0
+CAG.US,D,20051201,000000,15.2559,15.3491,15.1744,15.2049,4342640.2005897,0
+CAG.US,D,20051202,000000,15.2226,15.2294,15.0763,15.1234,3154218.7024358,0
+CAG.US,D,20051205,000000,15.092,15.1362,14.9419,15.0037,3363350.2482462,0
+CAG.US,D,20051206,000000,14.5512,14.7612,14.4531,14.6297,11552407.681324,0
+CAG.US,D,20051207,000000,14.5021,14.6356,14.2882,14.3549,6437771.1283413,0
+CAG.US,D,20051208,000000,14.3549,14.4167,14.1321,14.24,6419940.8121064,0
+CAG.US,D,20051209,000000,14.2224,14.3873,14.1772,14.2263,3430135.7399228,0
+CAG.US,D,20051212,000000,14.2018,14.2263,14.1253,14.1694,3488292.8704661,0
+CAG.US,D,20051213,000000,14.2096,14.3136,14.1409,14.2666,5004702.1239204,0
+CAG.US,D,20051214,000000,14.2224,14.4305,14.2096,14.3284,3959897.1446934,0
+CAG.US,D,20051215,000000,14.3352,14.4305,14.2528,14.3873,3669262.2768922,0
+CAG.US,D,20051216,000000,14.3951,14.5512,14.3549,14.4953,4895180.3157415,0
+CAG.US,D,20051219,000000,14.4953,14.6071,14.4883,14.5591,3772553.0003277,0
+CAG.US,D,20051220,000000,14.5227,14.7024,14.4953,14.6503,4770524.9999143,0
+CAG.US,D,20051221,000000,14.7024,14.8437,14.6503,14.7986,4339100.830348,0
+CAG.US,D,20051222,000000,14.3136,14.6935,14.3136,14.5591,5938008.7899976,0
+CAG.US,D,20051223,000000,14.4619,14.5443,14.3136,14.3804,3818258.1495544,0
+CAG.US,D,20051227,000000,14.3657,14.3726,14.24,14.2597,4662986.8284253,0
+CAG.US,D,20051228,000000,14.24,14.3726,14.24,14.297,2775153.5758926,0
+CAG.US,D,20051229,000000,14.24,14.3657,14.24,14.3206,3609552.469248,0
+CAG.US,D,20051230,000000,14.3206,14.3804,14.2597,14.3352,3811753.0030393,0
+CAG.US,D,20060103,000000,14.4531,14.5227,14.3352,14.5021,3358682.0287737,0
+CAG.US,D,20060104,000000,14.5021,14.665,14.4747,14.5512,4576536.1311052,0
+CAG.US,D,20060105,000000,14.5944,14.6582,14.4687,14.4747,3468058.1461223,0
+CAG.US,D,20060106,000000,14.5591,14.6219,14.3804,14.4383,3763217.5801997,0
+CAG.US,D,20060109,000000,14.4167,14.6219,14.3873,14.5295,3767318.3186058,0
+CAG.US,D,20060110,000000,14.4883,14.5944,14.3657,14.3804,4013667.2492549,0
+CAG.US,D,20060111,000000,14.3873,14.4531,14.2882,14.3048,3104979.2770524,0
+CAG.US,D,20060112,000000,14.2734,14.4305,14.2734,14.4089,5835703.2625965,0
+CAG.US,D,20060113,000000,14.4531,14.5295,14.4167,14.5021,4718598.9541143,0
+CAG.US,D,20060117,000000,14.4383,14.5659,14.4167,14.5227,3242372.861772,0
+CAG.US,D,20060118,000000,14.5227,14.6503,14.4883,14.6219,3487019.349222,0
+CAG.US,D,20060119,000000,14.6013,14.722,14.5875,14.6856,4472536.3110409,0
+CAG.US,D,20060120,000000,14.7024,14.7151,14.614,14.6434,3164974.3534553,0
+CAG.US,D,20060123,000000,14.665,14.7672,14.6297,14.7494,3584933.7753733,0
+CAG.US,D,20060124,000000,14.7986,14.9693,14.7151,14.9193,4587288.7256737,0
+CAG.US,D,20060125,000000,14.9821,14.9879,14.8633,14.9693,3685818.053066,0
+CAG.US,D,20060126,000000,14.9025,14.9419,14.3951,14.4383,6277738.4111689,0
+CAG.US,D,20060127,000000,14.5443,14.7102,14.4256,14.7102,2791563.661236,0
+CAG.US,D,20060130,000000,14.6719,14.7612,14.5737,14.6856,2536451.8856103,0
+CAG.US,D,20060131,000000,14.6071,14.722,14.4883,14.6503,3550692.3549779,0
+CAG.US,D,20060201,000000,14.5944,14.8633,14.5944,14.829,3302086.7446842,0
+CAG.US,D,20060202,000000,14.8064,14.8064,14.5944,14.6582,3308025.4289499,0
+CAG.US,D,20060203,000000,14.7672,15.0537,14.7367,14.9497,7148642.5362833,0
+CAG.US,D,20060206,000000,14.9105,14.9693,14.6719,14.7612,3944045.3710634,0
+CAG.US,D,20060207,000000,14.7151,14.7672,14.4687,14.6013,3341986.6746715,0
+CAG.US,D,20060208,000000,14.5591,14.6356,14.4883,14.5875,2032581.6771415,0
+CAG.US,D,20060209,000000,14.5807,14.6503,14.4256,14.5385,2777272.7152428,0
+CAG.US,D,20060210,000000,14.4883,14.6356,14.3951,14.4687,3599791.1836159,0
+CAG.US,D,20060213,000000,14.4089,14.5443,14.3206,14.4531,2167855.1036938,0
+CAG.US,D,20060214,000000,14.4687,14.5512,14.3873,14.4953,2254163.1666346,0
+CAG.US,D,20060215,000000,14.4953,14.6071,14.3804,14.5591,2417452.022924,0
+CAG.US,D,20060216,000000,14.5591,14.5807,14.5021,14.5591,2390567.4800517,0
+CAG.US,D,20060217,000000,14.5443,14.6356,14.4747,14.5659,2059472.3329157,0
+CAG.US,D,20060221,000000,14.5944,14.6788,14.4619,14.5385,2174223.7287315,0
+CAG.US,D,20060222,000000,14.6071,14.9025,14.5875,14.7907,2654461.4581771,0
+CAG.US,D,20060223,000000,14.7672,14.8555,14.5089,14.5807,3008904.8343946,0
+CAG.US,D,20060224,000000,14.665,14.881,14.6219,14.8064,2996872.60568,0
+CAG.US,D,20060227,000000,14.9821,15.1234,14.9575,15.1176,3452919.5443889,0
+CAG.US,D,20060228,000000,15.1176,15.1176,14.8064,14.8633,3433814.6880929,0
+CAG.US,D,20060301,000000,14.9419,15.1018,14.9105,15.092,2880149.7989783,0
+CAG.US,D,20060302,000000,15.1294,15.1568,14.8142,14.8889,3843305.7653841,0
+CAG.US,D,20060303,000000,14.8486,15.038,14.8142,14.9261,2260960.7136273,0
+CAG.US,D,20060306,000000,14.9339,14.9821,14.6434,14.7102,2990367.459165,0
+CAG.US,D,20060307,000000,14.7024,14.776,14.6013,14.6788,2136583.5348398,0
+CAG.US,D,20060308,000000,14.6788,14.7612,14.4883,14.665,3045969.396684,0
+CAG.US,D,20060309,000000,14.665,14.776,14.6434,14.6719,2476178.6721677,0
+CAG.US,D,20060310,000000,14.7024,14.776,14.6219,14.7151,2703698.8459264,0
+CAG.US,D,20060313,000000,14.6856,14.9193,14.6071,14.8231,4157427.4213782,0
+CAG.US,D,20060314,000000,14.722,14.7612,14.5021,14.665,4031914.261641,0
+CAG.US,D,20060315,000000,14.6219,14.8358,14.3549,14.4256,5202938.440783,0
+CAG.US,D,20060316,000000,13.603,13.7827,13.3223,13.7827,34292033.186087,0
+CAG.US,D,20060317,000000,13.8003,13.9514,13.6609,13.8818,9879648.7341351,0
+CAG.US,D,20060320,000000,13.8818,13.9584,13.7827,13.9584,5635347.8063837,0
+CAG.US,D,20060321,000000,13.9584,14.1409,13.867,14.1253,6975024.9132954,0
+CAG.US,D,20060322,000000,14.0496,14.4089,14.029,14.3206,7339521.9756227,0
+CAG.US,D,20060323,000000,14.4305,14.5737,14.3206,14.5149,5552428.3287693,0
+CAG.US,D,20060324,000000,14.5591,14.7672,14.5591,14.7612,6002527.4138596,0
+CAG.US,D,20060327,000000,14.7907,14.9105,14.7151,14.8957,5819999.2174308,0
+CAG.US,D,20060328,000000,14.9261,14.9879,14.722,14.7907,5983852.4983356,0
+CAG.US,D,20060329,000000,14.8741,15.1294,14.8358,15.0675,4860230.8175344,0
+CAG.US,D,20060330,000000,14.9645,15.092,14.8741,15.038,7026393.666199,0
+CAG.US,D,20060331,000000,15.092,15.2559,15.0537,15.1656,5673838.7124665,0
+CAG.US,D,20060403,000000,15.198,15.3433,15.151,15.3001,5301700.5226744,0
+CAG.US,D,20060404,000000,15.2933,15.2933,15.1294,15.2716,5739629.8387557,0
+CAG.US,D,20060405,000000,15.2716,15.4149,15.2049,15.3777,3919857.6367777,0
+CAG.US,D,20060406,000000,15.3707,15.3707,15.2049,15.3315,3899052.3749165,0
+CAG.US,D,20060407,000000,15.3089,15.3433,15.2176,15.2226,3674926.8993861,0
+CAG.US,D,20060410,000000,15.1656,15.251,15.1234,15.2363,3480654.7994523,0
+CAG.US,D,20060411,000000,15.2049,15.462,15.1744,15.2294,5586671.7867987,0
+CAG.US,D,20060412,000000,15.2049,15.2049,14.9645,15.0037,3634315.835136,0
+CAG.US,D,20060413,000000,15.0037,15.1176,14.8702,14.9771,3352737.2316061,0
+CAG.US,D,20060417,000000,14.9821,15.1656,14.9771,15.0763,2579463.2827013,0
+CAG.US,D,20060418,000000,15.0164,15.2176,15.0105,15.1234,3869480.1928106,0
+CAG.US,D,20060419,000000,15.092,15.2108,15.0537,15.2049,2882969.8844213,0
+CAG.US,D,20060420,000000,15.144,15.3491,15.1018,15.3433,3911645.9717955,0
+CAG.US,D,20060421,000000,15.4434,15.4434,15.2628,15.4218,3599506.9336742,0
+CAG.US,D,20060424,000000,15.4071,15.8036,15.4071,15.7399,5253168.1562858,0
+CAG.US,D,20060425,000000,15.7163,15.8321,15.6711,15.7977,3785142.5219388,0
+CAG.US,D,20060426,000000,15.8321,16.0392,15.8252,15.993,4044940.855743,0
+CAG.US,D,20060427,000000,15.8625,16.0922,15.7595,15.9636,3462964.0611457,0
+CAG.US,D,20060428,000000,15.939,16.0637,15.9038,16.0304,4299764.3061591,0
+CAG.US,D,20060501,000000,15.999,16.1766,15.939,16.0569,3518855.3426915,0
+CAG.US,D,20060502,000000,16.1001,16.3818,15.939,16.2964,4216285.4980143,0
+CAG.US,D,20060503,000000,16.2541,16.2964,16.1059,16.1697,3052768.9813108,0
+CAG.US,D,20060504,000000,16.2198,16.2541,16.1433,16.1619,1769117.6397881,0
+CAG.US,D,20060505,000000,16.1697,16.3111,16.1619,16.2541,3872452.0819859,0
+CAG.US,D,20060508,000000,16.2698,16.3818,16.1128,16.2846,2366512.1919754,0
+CAG.US,D,20060509,000000,16.2905,16.4524,16.2198,16.4416,3525364.5644745,0
+CAG.US,D,20060510,000000,16.3748,16.4524,16.2198,16.319,1922785.8071908,0
+CAG.US,D,20060511,000000,16.3032,16.3111,16.1697,16.2061,1980232.8222884,0
+CAG.US,D,20060512,000000,16.1913,16.2061,16.0569,16.0775,2589087.028039,0
+CAG.US,D,20060515,000000,16.0775,16.1128,15.945,16.1128,2984998.2935997,0
+CAG.US,D,20060516,000000,16.0922,16.1001,15.9126,15.9784,3220725.0382557,0
+CAG.US,D,20060517,000000,15.9175,15.9714,15.7084,15.8625,4388909.7744318,0
+CAG.US,D,20060518,000000,15.8547,16.1197,15.6711,15.939,3518000.5552324,0
+CAG.US,D,20060519,000000,15.9714,15.9852,15.7751,15.8173,2901370.7381736,0
+CAG.US,D,20060522,000000,15.8173,15.945,15.7163,15.8439,2985274.3930054,0
+CAG.US,D,20060523,000000,15.8625,16.0058,15.8036,15.8439,2177050.9458935,0
+CAG.US,D,20060524,000000,15.8036,15.939,15.574,15.8507,2893018.476446,0
+CAG.US,D,20060525,000000,15.9038,16.0706,15.8321,16.0637,2857784.7282972,0
+CAG.US,D,20060526,000000,16.0637,16.1197,15.9714,16.0569,2851559.7564559,0
+CAG.US,D,20060530,000000,15.9852,16.0304,15.8704,15.8792,2308076.9243924,0
+CAG.US,D,20060531,000000,15.888,15.9784,15.8321,15.9714,1992116.3037217,0
+CAG.US,D,20060601,000000,15.9714,16.1501,15.9038,16.0637,2529234.5860155,0
+CAG.US,D,20060602,000000,16.0304,16.0637,15.9126,16.0215,1686630.1405798,0
+CAG.US,D,20060605,000000,15.9784,16.1128,15.945,16.0431,2165450.6955849,0
+CAG.US,D,20060606,000000,16.051,16.0853,15.7899,15.939,2614414.8185424,0
+CAG.US,D,20060607,000000,15.9322,16.0853,15.8173,15.8507,3083472.0502814,0
+CAG.US,D,20060608,000000,15.8547,15.8625,15.3433,15.4826,5892730.525092,0
+CAG.US,D,20060609,000000,15.4434,15.7399,15.3865,15.6417,1823882.1097371,0
+CAG.US,D,20060612,000000,15.6368,15.7683,15.5956,15.6957,1715066.3417359,0
+CAG.US,D,20060613,000000,15.7683,15.7683,15.4758,15.5229,2618801.8445242,0
+CAG.US,D,20060614,000000,15.4758,15.7163,15.3865,15.5552,4016494.4664169,0
+CAG.US,D,20060615,000000,15.6024,15.6102,15.3433,15.6102,2439100.8652573,0
+CAG.US,D,20060616,000000,15.5406,15.7751,15.5406,15.6368,3093375.9702928,0
+CAG.US,D,20060619,000000,15.6711,15.7399,15.5356,15.5494,2170684.3584898,0
+CAG.US,D,20060620,000000,15.5494,15.8321,15.4071,15.7084,3722751.187963,0
+CAG.US,D,20060621,000000,15.7241,15.8321,15.6201,15.6711,1855147.5656891,0
+CAG.US,D,20060622,000000,15.5877,15.6368,15.4434,15.4434,2505178.2791222,0
+CAG.US,D,20060623,000000,15.3639,15.5298,15.2559,15.4149,2203651.2388241,0
+CAG.US,D,20060626,000000,15.4277,15.5494,15.3707,15.4503,2247655.9824855,0
+CAG.US,D,20060627,000000,15.3707,15.5229,15.3089,15.4277,2838401.7349614,0
+CAG.US,D,20060628,000000,15.0164,15.6102,14.9879,15.3707,3674926.8993861,0
+CAG.US,D,20060629,000000,15.5406,15.5494,15.3433,15.4699,3308166.0256952,0
+CAG.US,D,20060630,000000,15.5298,15.6289,15.3777,15.6289,3190586.3939004,0
+CAG.US,D,20060703,000000,15.6554,15.6897,15.567,15.6102,1462921.3612005,0
+CAG.US,D,20060705,000000,15.6102,15.8321,15.5956,15.6417,2666626.1331011,0
+CAG.US,D,20060706,000000,15.6024,15.6819,15.3914,15.5494,2986547.9142496,0
+CAG.US,D,20060707,000000,15.516,15.5406,15.3551,15.4503,2919340.6323369,0
+CAG.US,D,20060710,000000,15.462,15.8252,15.462,15.7525,4126153.8148902,0
+CAG.US,D,20060711,000000,15.7525,15.8792,15.6289,15.7899,2698322.5486422,0
+CAG.US,D,20060712,000000,15.7977,15.8507,15.6417,15.7457,1886841.9435963,0
+CAG.US,D,20060713,000000,15.7525,15.8439,15.516,15.5494,1943158.0718291,0
+CAG.US,D,20060714,000000,15.5356,15.5356,15.4434,15.4826,2202520.3519593,0
+CAG.US,D,20060717,000000,15.4503,15.6505,15.4277,15.567,1306574.7239171,0
+CAG.US,D,20060718,000000,15.567,15.574,15.4218,15.5612,2053523.4604801,0
+CAG.US,D,20060719,000000,15.5612,15.7399,15.5494,15.6289,1733324.5611089,0
+CAG.US,D,20060720,000000,15.5877,15.6897,15.4896,15.516,3042158.0023046,0
+CAG.US,D,20060721,000000,15.5494,15.5552,15.3993,15.4758,2987112.338865,0
+CAG.US,D,20060724,000000,15.4277,15.4896,15.3315,15.462,1836186.3625894,0
+CAG.US,D,20060725,000000,15.3639,15.5494,15.3383,15.5229,1999759.4688205,0
+CAG.US,D,20060726,000000,15.4826,15.5298,15.3237,15.3491,2430187.2353654,0
+CAG.US,D,20060727,000000,15.3001,15.3383,14.9771,15.0164,2498534.5734958,0
+CAG.US,D,20060728,000000,15.0852,15.3707,15.0852,15.3639,2263644.2775929,0
+CAG.US,D,20060731,000000,15.2716,15.3089,15.144,15.198,2819019.7604426,0
+CAG.US,D,20060801,000000,15.1234,15.2628,15.0243,15.2176,2728881.9644165,0
+CAG.US,D,20060802,000000,15.1656,15.3315,15.0852,15.3158,2091590.5386929,0
+CAG.US,D,20060803,000000,15.3158,15.3707,15.198,15.2226,2255585.43516,0
+CAG.US,D,20060804,000000,15.3089,15.462,15.2716,15.4542,2229688.1259562,0
+CAG.US,D,20060807,000000,15.3993,15.5298,15.3158,15.5229,2741338.0210012,0
+CAG.US,D,20060808,000000,15.5494,15.6024,15.4896,15.5877,2806709.3946883,0
+CAG.US,D,20060809,000000,15.6102,15.7399,15.5788,15.6024,2404434.5981749,0
+CAG.US,D,20060810,000000,15.6102,15.7899,15.5229,15.7821,2914386.1252887,0
+CAG.US,D,20060811,000000,15.7084,15.8036,15.6819,15.8036,1437735.1862594,0
+CAG.US,D,20060814,000000,15.8036,16.1128,15.7899,16.051,3449948.6740306,0
+CAG.US,D,20060815,000000,16.051,16.1619,16.0304,16.1059,2123991.9755947,0
+CAG.US,D,20060816,000000,16.1766,16.1835,15.9234,16.0431,1334020.6349538,0
+CAG.US,D,20060817,000000,16.0058,16.0853,15.9234,16.0127,1357510.4795977,0
+CAG.US,D,20060818,000000,16.0775,16.1363,15.9636,16.0431,1719600.077365,0
+CAG.US,D,20060821,000000,16.0637,16.2905,16.0569,16.1697,2260108.9826192,0
+CAG.US,D,20060822,000000,16.1766,16.1835,16.0569,16.0569,1540743.6973873,0
+CAG.US,D,20060823,000000,16.0706,16.3336,16.0304,16.3032,2918914.7668329,0
+CAG.US,D,20060824,000000,16.3032,16.4789,16.2964,16.4416,4732884.8060225,0
+CAG.US,D,20060825,000000,16.4416,16.8558,16.4416,16.7616,4487387.6063815,0
+CAG.US,D,20060828,000000,16.7832,16.8637,16.6507,16.8274,2712052.126471,0
+CAG.US,D,20060829,000000,16.8352,16.9098,16.7508,16.8912,2509854.6491307,0
+CAG.US,D,20060830,000000,16.9029,16.9765,16.8274,16.8421,1802510.3856264,0
+CAG.US,D,20060831,000000,16.8558,16.9589,16.7174,16.8195,1880335.7782642,0
+CAG.US,D,20060901,000000,16.9098,16.9265,16.744,16.8706,1767988.7905573,0
+CAG.US,D,20060905,000000,16.8558,16.8558,16.6939,16.738,2541123.1615337,0
+CAG.US,D,20060906,000000,16.6634,16.7174,16.6095,16.6546,2749258.3043227,0
+CAG.US,D,20060907,000000,16.6693,16.7174,16.6095,16.6281,2992635.3457965,0
+CAG.US,D,20060908,000000,16.6693,16.738,16.5643,16.6232,3422072.8222219,0
+CAG.US,D,20060911,000000,16.635,16.7174,16.5947,16.6095,2296611.1579272,0
+CAG.US,D,20060912,000000,16.6095,16.6419,16.5575,16.6095,2616256.8396699,0
+CAG.US,D,20060913,000000,16.5643,16.7174,16.5319,16.6507,1866754.9477167,0
+CAG.US,D,20060914,000000,16.6232,16.6693,16.5947,16.6095,2977635.3031746,0
+CAG.US,D,20060915,000000,16.6095,16.687,16.5025,16.5025,4040410.1765648,0
+CAG.US,D,20060918,000000,16.4416,16.5378,16.4416,16.473,3995273.5272216,0
+CAG.US,D,20060919,000000,16.419,16.4858,16.3258,16.3748,4194355.4621903,0
+CAG.US,D,20060920,000000,16.3748,16.5172,16.3376,16.4416,5607332.3766466,0
+CAG.US,D,20060921,000000,17.1032,17.1748,16.6232,16.738,11477135.444076,0
+CAG.US,D,20060922,000000,16.7017,16.744,16.5515,16.6095,3380756.7366111,0
+CAG.US,D,20060925,000000,16.744,17.0345,16.7086,16.9539,6169918.0273722,0
+CAG.US,D,20060926,000000,16.9677,17.2023,16.9187,17.1542,2613139.2596643,0
+CAG.US,D,20060927,000000,17.0884,17.325,17.0884,17.3024,3930038.6750119,0
+CAG.US,D,20060928,000000,17.3564,17.4281,17.216,17.3437,2668611.8074249,0
+CAG.US,D,20060929,000000,17.3995,17.3995,17.2298,17.3024,2200398.156158,0
+CAG.US,D,20061002,000000,17.3701,17.3839,17.2298,17.2573,1682803.4639454,0
+CAG.US,D,20061003,000000,17.2573,17.4437,17.216,17.2857,2874059.3109803,0
+CAG.US,D,20061004,000000,17.3171,17.5194,17.2789,17.4644,2766524.1959423,0
+CAG.US,D,20061005,000000,17.486,17.7931,17.4693,17.6666,5799907.1274663,0
+CAG.US,D,20061006,000000,17.5998,17.6754,17.54,17.6607,3616912.4032221,0
+CAG.US,D,20061009,000000,17.6184,17.8011,17.5626,17.6666,4433905.8270297,0
+CAG.US,D,20061010,000000,17.6184,17.8011,17.5321,17.7323,4501119.2218443,0
+CAG.US,D,20061011,000000,17.7411,18.0238,17.699,17.7481,4565357.6710326,0
+CAG.US,D,20061012,000000,17.7481,17.8747,17.6901,17.7058,4156716.2871155,0
+CAG.US,D,20061013,000000,17.6538,17.7667,17.5478,17.7539,2514233.5245765,0
+CAG.US,D,20061016,000000,17.7539,18.0238,17.7186,17.9492,3993432.5249111,0
+CAG.US,D,20061017,000000,18.0002,18.2211,17.9444,18.2211,7504078.2402543,0
+CAG.US,D,20061018,000000,18.2289,18.3644,18.1995,18.2467,9751739.3168248,0
+CAG.US,D,20061019,000000,18.2731,18.3183,18.1191,18.2143,5696475.8072853,0
+CAG.US,D,20061020,000000,18.2143,18.3821,18.1711,18.332,3326136.9386755,0
+CAG.US,D,20061023,000000,18.332,18.4234,18.2908,18.3772,3726994.5607484,0
+CAG.US,D,20061024,000000,18.3183,18.3487,18.1122,18.2417,5413485.1233999,0
+CAG.US,D,20061025,000000,18.2417,18.439,18.2143,18.39,3951405.3050375,0
+CAG.US,D,20061026,000000,18.3252,18.332,18.0582,18.1849,6466209.3671314,0
+CAG.US,D,20061027,000000,18.3821,18.445,18.1995,18.3409,5152845.2467575,0
+CAG.US,D,20061030,000000,18.3713,18.439,18.2339,18.39,5211851.051858,0
+CAG.US,D,20061031,000000,18.3644,18.497,18.3105,18.4822,4115969.7202051,0
+CAG.US,D,20061101,000000,18.4234,18.497,18.332,18.3487,7583460.3852609,0
+CAG.US,D,20061102,000000,18.3183,18.4234,18.2417,18.3409,5310330.9214417,0
+CAG.US,D,20061103,000000,18.2673,18.3713,18.0308,18.0778,4648555.2856867,0
+CAG.US,D,20061106,000000,18.1191,18.2417,17.8894,17.9876,5873206.9350109,0
+CAG.US,D,20061107,000000,18.0238,18.2065,18.015,18.015,3926929.2455422,0
+CAG.US,D,20061108,000000,17.8894,18.1191,17.8079,17.9237,6079358.44111,0
+CAG.US,D,20061109,000000,17.8894,18.0062,17.8599,17.9159,4339951.5425391,0
+CAG.US,D,20061110,000000,17.9561,18.1937,17.9237,18.0582,3175730.0044748,0
+CAG.US,D,20061113,000000,17.8825,17.9708,17.8462,17.9159,2670727.8903242,0
+CAG.US,D,20061114,000000,17.9237,17.9561,17.7667,17.9012,3444993.1481654,0
+CAG.US,D,20061115,000000,17.9365,18.1122,17.8825,17.8825,2739638.634253,0
+CAG.US,D,20061116,000000,17.8825,17.9708,17.8373,17.907,2615544.6865902,0
+CAG.US,D,20061117,000000,17.907,17.907,17.7745,17.8227,2712052.126471,0
+CAG.US,D,20061120,000000,17.7745,17.8668,17.6342,17.6538,3956500.4088311,0
+CAG.US,D,20061121,000000,17.6754,17.8147,17.6607,17.7539,4141148.7634272,0
+CAG.US,D,20061122,000000,17.7481,17.855,17.7255,17.8147,2213841.4464112,0
+CAG.US,D,20061124,000000,17.7539,17.7667,17.6538,17.6823,1200587.191895,0
+CAG.US,D,20061127,000000,17.6901,17.8599,17.6823,17.8373,4511018.0477707,0
+CAG.US,D,20061128,000000,17.8373,18.1937,17.8373,18.1191,5755334.9027384,0
+CAG.US,D,20061129,000000,18.1347,18.445,18.1347,18.332,5496399.5069292,0
+CAG.US,D,20061130,000000,18.282,18.3036,18.1553,18.1632,4843535.4634322,0
+CAG.US,D,20061201,000000,18.1995,18.3252,18.0308,18.2065,3145873.5724272,0
+CAG.US,D,20061204,000000,18.3183,18.5107,18.072,18.4302,2802461.9466349,0
+CAG.US,D,20061205,000000,18.39,18.4302,18.2957,18.3576,2572391.6739368,0
+CAG.US,D,20061206,000000,18.3036,18.3576,17.8599,17.9444,6244342.6088796,0
+CAG.US,D,20061207,000000,18.0523,18.3644,18.0434,18.0778,4332740.3558463,0
+CAG.US,D,20061208,000000,18.1711,18.445,18.1711,18.4154,6690053.6491711,0
+CAG.US,D,20061211,000000,18.4154,18.4901,18.332,18.3772,2428067.0771981,0
+CAG.US,D,20061212,000000,18.3772,18.6805,18.3644,18.6609,3940369.4793443,0
+CAG.US,D,20061213,000000,18.7914,18.9965,18.6913,18.9965,6347066.8700658,0
+CAG.US,D,20061214,000000,18.9102,19.0113,18.7836,18.815,3296707.390949,0
+CAG.US,D,20061215,000000,18.8071,18.8198,18.6756,18.7139,4460933.0042813,0
+CAG.US,D,20061218,000000,18.6805,18.815,18.6451,18.7708,3458438.4760525,0
+CAG.US,D,20061219,000000,18.7982,19.0181,18.7639,18.9347,4991826.3147337,0
+CAG.US,D,20061220,000000,18.9425,19.1379,18.8778,18.9779,5345990.5350945,0
+CAG.US,D,20061221,000000,19.7602,20.035,19.293,19.3234,14974197.272421,0
+CAG.US,D,20061222,000000,19.293,19.293,19.0947,19.235,2994474.3104731,0
+CAG.US,D,20061226,000000,19.235,19.4441,19.1664,19.3008,2901647.8563963,0
+CAG.US,D,20061227,000000,19.398,19.4775,19.132,19.1546,6975736.0475582,0
+CAG.US,D,20061228,000000,19.1546,19.2528,18.9965,19.0741,4795712.1936724,0
+CAG.US,D,20061229,000000,19.0741,19.1546,18.9023,19.0809,3624976.33974,0
+CAG.US,D,20070103,000000,19.1546,19.3087,19.0682,19.0809,6142747.1969242,0
+CAG.US,D,20070104,000000,19.0809,19.4559,19.0809,19.4501,10473793.260107,0
+CAG.US,D,20070105,000000,19.4363,19.5952,19.2596,19.3165,5989367.3547312,0
+CAG.US,D,20070108,000000,19.1595,19.4501,19.1595,19.4441,4790899.3021865,0
+CAG.US,D,20070109,000000,19.4981,19.5059,19.2438,19.4441,7310090.3902622,0
+CAG.US,D,20070110,000000,19.3636,19.398,19.132,19.3234,5260814.3778356,0
+CAG.US,D,20070111,000000,19.4205,19.4285,19.3008,19.3911,4036449.0160871,0
+CAG.US,D,20070112,000000,19.3636,19.3843,19.1035,19.1173,4304865.5228546,0
+CAG.US,D,20070116,000000,19.1173,19.2724,19.0525,19.2154,4854856.5578841,0
+CAG.US,D,20070117,000000,19.1546,19.2154,19.0593,19.0741,4326937.174241,0
+CAG.US,D,20070118,000000,19.2214,19.3519,18.8444,19.0181,4984892.2462636,0
+CAG.US,D,20070119,000000,19.0113,19.0181,18.8287,18.8444,6196658.9170481,0
+CAG.US,D,20070122,000000,18.8582,19.0809,18.8376,18.971,4922490.7241178,0
+CAG.US,D,20070123,000000,18.863,18.9632,18.7639,18.8444,5263775.060024,0
+CAG.US,D,20070124,000000,18.8778,18.8876,18.7836,18.863,6000830.0647455,0
+CAG.US,D,20070125,000000,18.7276,18.7708,18.6225,18.6805,4491918.2855597,0
+CAG.US,D,20070126,000000,18.6805,18.6913,18.3036,18.439,5810801.3375971,0
+CAG.US,D,20070129,000000,18.445,18.6451,18.4008,18.4302,7223214.8462551,0
+CAG.US,D,20070130,000000,18.4822,18.5107,18.1122,18.1995,7541433.1653874,0
+CAG.US,D,20070131,000000,18.1995,18.3252,18.1347,18.1711,6419374.349857,0
+CAG.US,D,20070201,000000,18.1711,18.3105,18.0896,18.2594,7102516.6156376,0
+CAG.US,D,20070202,000000,18.282,18.282,18.1632,18.2339,3076394.328615,0
+CAG.US,D,20070205,000000,18.1632,18.1711,18.0062,18.0308,3861417.2751097,0
+CAG.US,D,20070206,000000,18.0308,18.1711,17.9876,18.0062,4201428.0897717,0
+CAG.US,D,20070207,000000,18.0062,18.0582,17.907,17.9787,3596676.6600613,0
+CAG.US,D,20070208,000000,17.9787,18.2143,17.907,18.1043,8092564.2566346,0
+CAG.US,D,20070209,000000,18.072,18.1632,18.0002,18.0062,6870746.9561914,0
+CAG.US,D,20070212,000000,18.0238,18.1122,18.015,18.0434,5228388.4893258,0
+CAG.US,D,20070213,000000,18.0896,18.3713,18.0896,18.3576,4125313.2908691,0
+CAG.US,D,20070214,000000,18.3576,18.39,18.2289,18.2673,6202782.0071899,0
+CAG.US,D,20070215,000000,18.2673,18.5637,18.1191,18.439,4249678.2438526,0
+CAG.US,D,20070216,000000,18.3576,18.5519,18.2673,18.332,2828215.6026423,0
+CAG.US,D,20070220,000000,18.2731,18.6609,18.1937,18.5519,4416645.0294951,0
+CAG.US,D,20070221,000000,18.4586,18.5058,18.2535,18.2731,3009189.0843363,0
+CAG.US,D,20070222,000000,18.282,18.3576,18.0356,18.0896,2937452.1420625,0
+CAG.US,D,20070223,000000,18.1711,18.1711,17.964,18.0434,3335051.5873845,0
+CAG.US,D,20070226,000000,18.0238,18.0582,17.907,17.9237,4185231.9559973,0
+CAG.US,D,20070227,000000,17.855,18.072,17.591,17.6607,6896493.4804799,0
+CAG.US,D,20070228,000000,17.7411,17.9159,17.6754,17.8147,4649120.7291191,0
+CAG.US,D,20070301,000000,17.6666,17.8953,17.4507,17.7667,4701255.6324031,0
+CAG.US,D,20070302,000000,17.7411,17.7411,17.2504,17.2504,6319340.7843554,0
+CAG.US,D,20070305,000000,17.2504,17.3309,17.0345,17.1228,5981952.4046393,0
+CAG.US,D,20070306,000000,17.1385,17.3761,17.1306,17.3761,3638704.8987518,0
+CAG.US,D,20070307,000000,17.3495,17.486,17.2504,17.3839,4858109.6405502,0
+CAG.US,D,20070308,000000,17.5262,17.6538,17.4085,17.6254,3744115.7803546,0
+CAG.US,D,20070309,000000,17.645,17.8079,17.5782,17.7667,3515175.3757044,0
+CAG.US,D,20070312,000000,17.8011,17.9708,17.7186,17.7598,4247556.0480514,0
+CAG.US,D,20070313,000000,17.6058,17.6901,17.1385,17.1954,5833019.6986308,0
+CAG.US,D,20070314,000000,17.1748,17.2504,16.9539,17.0884,8138831.7928427,0
+CAG.US,D,20070315,000000,17.0659,17.1601,16.9677,17.0541,7258871.403457,0
+CAG.US,D,20070316,000000,17.1896,17.3564,16.9971,17.2102,7088080.9976311,0
+CAG.US,D,20070319,000000,17.3495,17.3643,17.168,17.216,5215105.153341,0
+CAG.US,D,20070320,000000,17.1896,17.3564,17.1474,17.3437,5809803.9157587,0
+CAG.US,D,20070321,000000,17.3368,17.6184,17.216,17.591,4785034.9915615,0
+CAG.US,D,20070322,000000,17.7411,17.8011,17.4437,17.5782,8707641.3965926,0
+CAG.US,D,20070323,000000,17.5125,17.6538,17.4781,17.5998,4909048.4526817,0
+CAG.US,D,20070326,000000,17.591,17.6823,17.3113,17.5194,4771749.6179426,0
+CAG.US,D,20070327,000000,17.8011,17.8079,17.216,17.2436,5840039.3477285,0
+CAG.US,D,20070328,000000,17.2504,17.4899,17.1896,17.3995,5204630.6958122,0
+CAG.US,D,20070329,000000,17.5546,17.591,17.2102,17.3761,6945411.9785097,0
+CAG.US,D,20070330,000000,17.3839,17.6381,17.325,17.6058,10021827.702282,0
+CAG.US,D,20070402,000000,17.5478,17.6754,17.4507,17.4899,6585704.3748774,0
+CAG.US,D,20070403,000000,17.486,17.6666,17.486,17.5998,7434779.3270503,0
+CAG.US,D,20070404,000000,17.6254,17.7058,17.4693,17.5626,5173073.8581994,0
+CAG.US,D,20070405,000000,17.5262,17.5694,17.4153,17.4781,3702831.2780707,0
+CAG.US,D,20070409,000000,17.6607,17.7411,17.5194,17.6184,4655345.7009604,0
+CAG.US,D,20070410,000000,17.5626,17.8011,17.5194,17.7539,5813206.764523,0
+CAG.US,D,20070411,000000,17.6666,17.7186,17.4369,17.5194,5901427.146964,0
+CAG.US,D,20070412,000000,17.4968,17.5842,17.4369,17.4899,4496628.276529,0
+CAG.US,D,20070413,000000,17.7539,17.7539,17.4281,17.4693,6470038.0813998,0
+CAG.US,D,20070416,000000,17.7255,17.7255,17.4212,17.6058,5781541.9323088,0
+CAG.US,D,20070417,000000,17.5842,17.9237,17.5546,17.7805,8545009.6772651,0
+CAG.US,D,20070418,000000,17.8079,17.8079,17.591,17.7805,6180839.7455619,0
+CAG.US,D,20070419,000000,17.6754,17.7539,17.6666,17.6901,7956144.6609626,0
+CAG.US,D,20070420,000000,17.6666,17.8079,17.6342,17.8079,6474123.537551,0
+CAG.US,D,20070423,000000,17.7873,17.855,17.7058,17.7186,4554704.9205297,0
+CAG.US,D,20070424,000000,17.7107,17.7667,17.6823,17.7323,4680136.5749073,0
+CAG.US,D,20070425,000000,17.7745,17.8747,17.699,17.7323,5817375.7636679,0
+CAG.US,D,20070426,000000,17.7411,17.8079,17.5262,17.54,6146652.3224673,0
+CAG.US,D,20070427,000000,17.4212,17.4565,17.3564,17.3761,4046838.9118053,0
+CAG.US,D,20070430,000000,17.3309,17.4644,17.1954,17.3701,4384948.613954,0
+CAG.US,D,20070501,000000,17.7107,17.7107,17.0403,17.486,4540984.5120538,0
+CAG.US,D,20070502,000000,17.4644,17.5125,17.3309,17.4212,6247939.0328731,0
+CAG.US,D,20070503,000000,17.3839,17.4565,17.2573,17.3927,4862628.0939244,0
+CAG.US,D,20070504,000000,17.4212,17.4899,17.3761,17.4369,3082340.1445996,0
+CAG.US,D,20070507,000000,17.4281,17.6342,17.3927,17.6058,4140023.9894643,0
+CAG.US,D,20070508,000000,17.6058,17.6901,17.5321,17.6058,5917470.4581891,0
+CAG.US,D,20070509,000000,17.5998,17.6254,17.5046,17.6116,2516499.3735741,0
+CAG.US,D,20070510,000000,17.5194,17.5546,17.0953,17.1385,4484138.5989835,0
+CAG.US,D,20070511,000000,17.1601,17.2789,17.059,17.2366,5883393.06733,0
+CAG.US,D,20070514,000000,17.2366,17.3437,17.1748,17.2857,3822851.9953862,0
+CAG.US,D,20070515,000000,17.3368,17.7323,17.2366,17.6381,5925862.4537795,0
+CAG.US,D,20070516,000000,17.6381,17.8011,17.5998,17.7931,3327857.7205806,0
+CAG.US,D,20070517,000000,17.7539,17.8825,17.7186,17.7745,3425606.0795617,0
+CAG.US,D,20070518,000000,17.8462,17.9306,17.7539,17.9306,3720486.3577824,0
+CAG.US,D,20070521,000000,17.8462,17.9444,17.7539,17.7931,3846980.6382862,0
+CAG.US,D,20070522,000000,17.7411,17.9306,17.7058,17.9159,4915845.9996744,0
+CAG.US,D,20070523,000000,17.9876,18.2289,17.9012,18.1426,6393813.2502616,0
+CAG.US,D,20070524,000000,18.3409,18.3487,18.015,18.066,4428666.0512228,0
+CAG.US,D,20070525,000000,18.066,18.2065,18.0434,18.1347,1899296.9813639,0
+CAG.US,D,20070529,000000,18.1043,18.2731,18.066,18.0896,2690400.2276867,0
+CAG.US,D,20070530,000000,17.9876,18.0984,17.9492,18.0434,2964619.9160595,0
+CAG.US,D,20070531,000000,18.0434,18.1347,17.9492,18.0238,3027728.4972,0
+CAG.US,D,20070601,000000,18.0847,18.39,18.0434,18.3821,4800240.8352165,0
+CAG.US,D,20070604,000000,18.3036,18.3713,18.1347,18.3252,3351748.9791206,0
+CAG.US,D,20070605,000000,18.3105,18.3105,18.0984,18.2289,3953669.1164011,0
+CAG.US,D,20070606,000000,18.1347,18.1632,17.8894,17.9444,3147716.6123717,0
+CAG.US,D,20070607,000000,17.7481,17.9708,17.6607,17.6754,4429607.4381265,0
+CAG.US,D,20070608,000000,17.7058,18.0002,17.6607,17.9944,3891708.7420143,0
+CAG.US,D,20070611,000000,17.9237,18.2143,17.8079,18.0308,2917819.5385629,0
+CAG.US,D,20070612,000000,18.0238,18.282,17.9492,17.9787,4556730.3287163,0
+CAG.US,D,20070613,000000,18.0308,18.1495,17.8894,18.1495,3769584.1676034,0
+CAG.US,D,20070614,000000,18.1995,18.3036,18.1122,18.2731,3260202.15919,0
+CAG.US,D,20070615,000000,18.3409,18.3938,18.1995,18.2339,3945685.6664258,0
+CAG.US,D,20070618,000000,18.2417,18.2957,18.1426,18.1849,3680018.9467287,0
+CAG.US,D,20070619,000000,18.1043,18.1279,18.0238,18.0778,3373004.5580938,0
+CAG.US,D,20070620,000000,18.0896,18.2673,18.0778,18.1426,3984797.0320588,0
+CAG.US,D,20070621,000000,17.7745,18.282,17.7058,18.2467,4107060.1655811,0
+CAG.US,D,20070622,000000,18.1995,18.2211,17.964,17.9944,5417441.1897927,0
+CAG.US,D,20070625,000000,18.0238,18.1937,17.7539,17.8079,4799116.0612537,0
+CAG.US,D,20070626,000000,17.8953,18.1191,17.8079,18.066,6226052.8061798,0
+CAG.US,D,20070627,000000,18.4528,19.1104,18.0238,18.87,20229260.428318,0
+CAG.US,D,20070628,000000,19.0035,19.2851,18.971,19.0809,11304503.017123,0
+CAG.US,D,20070629,000000,19.0878,19.2214,18.8954,18.9838,7823964.362808,0
+CAG.US,D,20070702,000000,19.1173,19.398,19.0309,19.3774,6409658.9109897,0
+CAG.US,D,20070703,000000,19.344,19.398,19.1664,19.3843,2966454.805468,0
+CAG.US,D,20070705,000000,19.2782,19.344,19.1035,19.293,6985355.7176279,0
+CAG.US,D,20070706,000000,19.2214,19.2664,19.1251,19.2528,3681316.9195807,0
+CAG.US,D,20070709,000000,19.2272,19.344,19.1035,19.1595,7696914.8270417,0
+CAG.US,D,20070710,000000,19.1173,19.1958,19.0035,19.0447,6357797.0506604,0
+CAG.US,D,20070711,000000,18.9779,19.0525,18.8512,19.0525,5556815.3547512,0
+CAG.US,D,20070712,000000,19.0593,19.2106,18.9553,19.2026,4790034.3265575,0
+CAG.US,D,20070713,000000,19.2664,19.2664,19.0947,19.2214,3973772.4133526,0
+CAG.US,D,20070716,000000,19.132,19.2106,19.0035,19.0809,5950275.3466211,0
+CAG.US,D,20070717,000000,19.0387,19.1595,18.919,18.9425,4289320.4131402,0
+CAG.US,D,20070718,000000,18.7982,18.9347,18.7276,18.8444,4648774.3313407,0
+CAG.US,D,20070719,000000,18.8376,18.9553,18.8071,18.919,2970844.8879008,0
+CAG.US,D,20070720,000000,18.863,18.9494,18.7561,18.7776,5445496.3533925,0
+CAG.US,D,20070723,000000,18.8954,18.919,18.7776,18.8512,3665485.5222905,0
+CAG.US,D,20070724,000000,18.7276,18.87,18.4744,18.5568,6359078.7224405,0
+CAG.US,D,20070725,000000,18.5705,18.654,18.445,18.5254,5820464.8167976,0
+CAG.US,D,20070726,000000,18.2339,18.5863,17.964,18.39,9791568.9484395,0
+CAG.US,D,20070727,000000,18.332,18.5058,18.1779,18.1937,7919929.7920472,0
+CAG.US,D,20070730,000000,18.2467,18.5451,17.9708,18.0984,5585168.0129137,0
+CAG.US,D,20070731,000000,17.9944,18.4234,17.907,17.9159,6113160.7513804,0
+CAG.US,D,20070801,000000,18.0896,18.4154,18.0308,18.4008,6629722.3631598,0
+CAG.US,D,20070802,000000,18.3938,18.4586,18.2731,18.3644,4007282.3231453,0
+CAG.US,D,20070803,000000,18.3821,18.4675,18.1995,18.2065,5814256.1460282,0
+CAG.US,D,20070806,000000,18.39,18.7836,18.332,18.7836,5335586.3759384,0
+CAG.US,D,20070807,000000,18.6295,18.7708,18.3821,18.6913,5702985.0290684,0
+CAG.US,D,20070808,000000,19.0447,19.0447,18.3821,18.6677,5478677.1852958,0
+CAG.US,D,20070809,000000,18.5058,18.7482,18.2535,18.3105,6998995.6395611,0
+CAG.US,D,20070810,000000,18.2339,18.6981,18.1191,18.3576,5776355.1349857,0
+CAG.US,D,20070813,000000,18.445,18.445,18.1347,18.2908,5507573.8917338,0
+CAG.US,D,20070814,000000,18.4528,18.5637,18.2535,18.3644,4451638.3368331,0
+CAG.US,D,20070815,000000,18.2467,18.6295,18.1122,18.1347,5857511.0403811,0
+CAG.US,D,20070816,000000,17.9944,18.2673,17.5046,17.6607,5986135.6672221,0
+CAG.US,D,20070817,000000,18.5519,18.5519,17.3495,17.7745,6588602.9092291,0
+CAG.US,D,20070820,000000,18.3644,18.39,17.7931,17.9365,4232418.4651351,0
+CAG.US,D,20070821,000000,17.9306,18.2339,17.8011,18.1347,2725314.067299,0
+CAG.US,D,20070822,000000,18.3644,18.3644,17.9944,18.2065,2475178.1938783,0
+CAG.US,D,20070823,000000,18.282,18.282,17.7745,17.8462,4590965.6362098,0
+CAG.US,D,20070824,000000,17.9012,18.1191,17.8462,18.0896,2047017.295148,0
+CAG.US,D,20070827,000000,18.1632,18.2211,18.0434,18.1279,2583903.2871668,0
+CAG.US,D,20070828,000000,18.0582,18.0847,17.6607,17.699,2977775.8999199,0
+CAG.US,D,20070829,000000,17.7323,18.0002,17.699,18.0002,2331850.000161,0
+CAG.US,D,20070830,000000,17.8747,18.066,17.8462,18.0238,3121394.4564809,0
+CAG.US,D,20070831,000000,18.1995,18.2535,17.9708,18.1711,3984657.4541305,0
+CAG.US,D,20070904,000000,18.2339,18.4076,18.1279,18.2594,2635776.3544831,0
+CAG.US,D,20070905,000000,18.1191,18.1553,17.8011,17.964,3563706.723276,0
+CAG.US,D,20070906,000000,17.9876,18.2289,17.9492,18.0778,1608382.957706,0
+CAG.US,D,20070907,000000,17.9159,18.1191,17.907,18.0356,3333357.2947213,0
+CAG.US,D,20070910,000000,18.0434,18.3105,18.0062,18.2339,3062385.5949295,0
+CAG.US,D,20070911,000000,18.2673,18.3576,18.1849,18.2731,1998770.1975181,0
+CAG.US,D,20070912,000000,18.2957,18.4528,18.1937,18.3644,2319674.11825,0
+CAG.US,D,20070913,000000,18.4675,18.7639,18.2289,18.6373,4675867.731697,0
+CAG.US,D,20070914,000000,18.6069,18.7276,18.4675,18.6295,2835714.0957278,0
+CAG.US,D,20070917,000000,18.9347,19.0035,18.3409,18.5568,7510448.902926,0
+CAG.US,D,20070918,000000,18.6805,18.7914,18.5519,18.6913,3936545.8591609,0
+CAG.US,D,20070919,000000,18.706,19.1035,18.6913,19.1035,8056197.583987,0
+CAG.US,D,20070920,000000,19.0809,19.1958,18.5451,18.6756,5304244.5087117,0
+CAG.US,D,20070921,000000,18.8778,18.919,18.4586,18.5931,5694775.4017202,0
+CAG.US,D,20070924,000000,18.5166,18.5863,18.0434,18.1553,5012343.2513852,0
+CAG.US,D,20070925,000000,18.0238,18.445,17.9492,18.015,5041776.8743798,0
+CAG.US,D,20070926,000000,18.0308,18.0896,17.9444,17.9708,3383498.3731455,0
+CAG.US,D,20070927,000000,18.0847,18.2908,17.9944,18.2467,4280522.9283857,0
+CAG.US,D,20070928,000000,18.3105,18.5391,18.2289,18.4675,4243595.9063906,0
+CAG.US,D,20071001,000000,18.5519,18.6069,18.3036,18.3713,4295809.2585833,0
+CAG.US,D,20071002,000000,18.3713,18.3713,17.9708,18.1122,4275008.07199,0
+CAG.US,D,20071003,000000,18.0062,18.1122,17.9012,17.9306,3920990.5612765,0
+CAG.US,D,20071004,000000,17.9492,18.0434,17.9012,17.9708,2362268.81919,0
+CAG.US,D,20071005,000000,18.0778,18.2339,17.9365,18.2065,3468906.8206794,0
+CAG.US,D,20071008,000000,18.1426,18.2339,17.3564,17.6184,6557755.168245,0
+CAG.US,D,20071009,000000,17.699,17.7481,17.6058,17.7058,3688506.7111166,0
+CAG.US,D,20071010,000000,17.5694,17.7186,17.168,17.5478,9550811.2854606,0
+CAG.US,D,20071011,000000,17.5478,17.7411,17.4212,17.5125,4762449.8564095,0
+CAG.US,D,20071012,000000,17.5478,17.5626,17.3995,17.5262,3011376.4844253,0
+CAG.US,D,20071015,000000,17.5998,17.6666,17.3927,17.5842,4536774.7602292,0
+CAG.US,D,20071016,000000,17.5194,17.6058,17.4281,17.4781,2991647.0933111,0
+CAG.US,D,20071017,000000,17.5194,17.5546,17.1954,17.325,5317263.9710948,0
+CAG.US,D,20071018,000000,17.2366,17.3171,17.0953,17.2102,3072719.4557129,0
+CAG.US,D,20071019,000000,17.2102,17.3437,17.0041,17.0345,4152471.8955131,0
+CAG.US,D,20071022,000000,16.9825,17.0197,16.7508,16.8352,4320559.3798504,0
+CAG.US,D,20071023,000000,16.8274,16.8558,16.5172,16.738,6546154.9179364,0
+CAG.US,D,20071024,000000,16.7508,16.9765,16.6507,16.9481,5176334.0725844,0
+CAG.US,D,20071025,000000,16.9539,16.9677,16.8058,16.8637,5157659.1570604,0
+CAG.US,D,20071026,000000,16.9589,16.9589,16.7508,16.8352,3064799.1723914,0
+CAG.US,D,20071029,000000,16.8637,16.8637,16.6634,16.7243,4605115.9854576,0
+CAG.US,D,20071030,000000,16.7086,16.8558,16.6163,16.6782,2280911.1880294,0
+CAG.US,D,20071031,000000,16.744,16.798,16.5801,16.7684,5067808.667427,0
+CAG.US,D,20071101,000000,16.7548,16.798,16.4044,16.4563,4213741.511977,0
+CAG.US,D,20071102,000000,16.4937,16.5378,16.1363,16.4112,4413678.2344048,0
+CAG.US,D,20071105,000000,16.2335,16.5251,16.2335,16.4524,2302913.5598602,0
+CAG.US,D,20071106,000000,16.4563,16.5378,16.3336,16.4416,5718254.0393771,0
+CAG.US,D,20071107,000000,16.2541,16.4642,16.1982,16.261,4678190.6344463,0
+CAG.US,D,20071108,000000,16.261,16.5103,16.1982,16.4416,4628799.4053306,0
+CAG.US,D,20071109,000000,16.2541,16.5801,16.2541,16.366,2896412.1558574,0
+CAG.US,D,20071112,000000,16.3032,16.4524,16.1197,16.1197,3291540.9699657,0
+CAG.US,D,20071113,000000,16.2257,16.5869,16.2257,16.5575,3617208.8789678,0
+CAG.US,D,20071114,000000,16.6693,16.7548,16.5378,16.5643,4234590.5829691,0
+CAG.US,D,20071115,000000,16.4642,16.8195,16.4642,16.7508,5460472.9632236,0
+CAG.US,D,20071116,000000,16.8706,16.9403,16.6546,16.798,5352671.9369498,0
+CAG.US,D,20071119,000000,16.899,16.899,16.4524,16.4937,4770779.7041631,0
+CAG.US,D,20071120,000000,16.4789,16.9589,16.4789,16.8853,5228262.1560184,0
+CAG.US,D,20071121,000000,16.738,17.0345,16.7017,16.8706,5504733.4299509,0
+CAG.US,D,20071123,000000,16.9765,17.0119,16.8058,16.8352,1461465.4717142,0
+CAG.US,D,20071126,000000,16.798,17.2102,16.7548,17.0197,3869658.4857848,0
+CAG.US,D,20071127,000000,17.1159,17.2946,16.8421,16.9589,4668876.6094752,0
+CAG.US,D,20071128,000000,17.0197,17.6058,16.9765,17.54,4678918.0697809,0
+CAG.US,D,20071129,000000,17.4644,17.5842,17.3643,17.54,3152251.3668179,0
+CAG.US,D,20071130,000000,17.5842,17.7323,17.54,17.6823,3876672.0219805,0
+CAG.US,D,20071203,000000,17.54,17.7255,17.3927,17.4507,3714756.5310008,0
+CAG.US,D,20071204,000000,17.325,17.4781,17.1954,17.222,4024135.5938818,0
+CAG.US,D,20071205,000000,17.3495,17.4085,17.0953,17.2366,4604895.9209866,0
+CAG.US,D,20071206,000000,17.5998,18.3821,17.5694,18.3252,10063359.777095,0
+CAG.US,D,20071207,000000,18.3938,18.5313,18.1937,18.3183,4168512.1502872,0
+CAG.US,D,20071210,000000,18.2065,18.3821,18.2065,18.2417,2950842.4538319,0
+CAG.US,D,20071211,000000,18.0847,18.1632,17.8462,17.8825,4582100.9095336,0
+CAG.US,D,20071212,000000,18.1937,18.1937,17.5262,17.7598,5392248.9019496,0
+CAG.US,D,20071213,000000,17.6381,17.9561,17.6342,17.9159,4498243.1014665,0
+CAG.US,D,20071214,000000,17.699,18.0847,17.699,17.7805,3552392.7605431,0
+CAG.US,D,20071217,000000,17.7411,17.7411,17.3113,17.3113,5017621.742238,0
+CAG.US,D,20071218,000000,17.3564,17.4968,17.2366,17.3643,4129409.9540072,0
+CAG.US,D,20071219,000000,17.5125,17.6666,17.3024,17.5194,4187423.4313542,0
+CAG.US,D,20071220,000000,17.5262,17.5782,16.6507,17.0197,10123842.866839,0
+CAG.US,D,20071221,000000,17.2436,17.5046,16.8637,17.059,7650351.8339051,0
+CAG.US,D,20071224,000000,17.059,17.2102,16.9265,17.2023,1539070.799881,0
+CAG.US,D,20071226,000000,17.111,17.1954,16.9403,17.0119,2944527.826095,0
+CAG.US,D,20071227,000000,17.0119,17.0197,16.7832,16.8421,3265495.9322976,0
+CAG.US,D,20071228,000000,16.8706,17.0463,16.8558,16.9403,2694397.0467593,0
+CAG.US,D,20071231,000000,16.8558,17.0345,16.7086,16.8126,2434690.4064846,0
+CAG.US,D,20080102,000000,16.7754,16.8126,16.3818,16.4524,4571948.3981753,0
+CAG.US,D,20080103,000000,16.473,16.5643,16.366,16.4416,3065177.1534966,0
+CAG.US,D,20080104,000000,16.3258,16.4524,16.2061,16.2414,3401612.9393221,0
+CAG.US,D,20080107,000000,16.3111,16.5721,16.3111,16.4416,4349692.4518313,0
+CAG.US,D,20080108,000000,16.5378,16.6939,16.3258,16.366,3990983.2888544,0
+CAG.US,D,20080109,000000,16.419,16.9539,16.3336,16.9187,6696398.8414179,0
+CAG.US,D,20080110,000000,16.9539,16.9825,16.744,16.9029,3529815.775927,0
+CAG.US,D,20080111,000000,16.7302,16.7548,16.4937,16.738,4374823.6106546,0
+CAG.US,D,20080114,000000,16.8352,16.8912,16.3032,16.3532,4503965.7965292,0
+CAG.US,D,20080115,000000,16.1835,16.3532,15.993,16.051,4715052.4521536,0
+CAG.US,D,20080116,000000,16.0058,16.3818,16.0058,16.2335,3497004.774593,0
+CAG.US,D,20080117,000000,16.2483,16.4269,16.1001,16.1433,4684550.090131,0
+CAG.US,D,20080118,000000,16.2198,16.3032,15.5877,15.7683,5886383.2952112,0
+CAG.US,D,20080122,000000,15.198,15.6505,15.1234,15.2363,7533662.6481641,0
+CAG.US,D,20080123,000000,14.9193,15.2176,14.7367,15.198,8951572.6745118,0
+CAG.US,D,20080124,000000,15.2294,15.3158,14.9419,15.1744,6824659.7505915,0
+CAG.US,D,20080125,000000,15.1568,15.3491,14.8437,14.881,4151763.8177013,0
+CAG.US,D,20080128,000000,14.9339,15.092,14.881,15.092,3499574.2310552,0
+CAG.US,D,20080129,000000,15.151,15.151,14.9419,15.0459,4725558.4930093,0
+CAG.US,D,20080130,000000,15.0105,15.4826,15.0105,15.2226,6215751.5475402,0
+CAG.US,D,20080131,000000,15.0243,15.3707,14.9645,15.1823,7579074.3780961,0
+CAG.US,D,20080201,000000,15.1912,15.5877,15.144,15.5877,4344250.9502593,0
+CAG.US,D,20080204,000000,15.5494,15.6368,15.3491,15.4699,2610454.6768816,0
+CAG.US,D,20080205,000000,15.251,15.4071,15.0105,15.0243,4122559.4285307,0
+CAG.US,D,20080206,000000,15.1294,15.1656,14.9958,15.0312,2648260.9379436,0
+CAG.US,D,20080207,000000,14.9821,15.2108,14.8957,15.0459,2492255.6043537,0
+CAG.US,D,20080208,000000,14.9958,15.0105,14.7494,14.8437,3233136.2668926,0
+CAG.US,D,20080211,000000,14.8702,15.0105,14.7367,15.0105,3345367.109462,0
+CAG.US,D,20080212,000000,15.0105,15.1362,14.9645,15.0763,3463685.3835784,0
+CAG.US,D,20080213,000000,15.2176,15.2226,14.9025,14.9821,4000068.0800015,0
+CAG.US,D,20080214,000000,15.0164,15.0243,14.8437,14.8702,3571263.2889302,0
+CAG.US,D,20080215,000000,14.8437,15.4071,14.8437,15.3491,6272433.4310743,0
+CAG.US,D,20080219,000000,15.5494,15.7821,15.462,15.6643,7111652.3476346,0
+CAG.US,D,20080220,000000,16.0922,16.0922,15.4071,15.6289,4369645.9826844,0
+CAG.US,D,20080221,000000,15.6505,15.7595,15.3707,15.4071,4332851.4068988,0
+CAG.US,D,20080222,000000,15.4434,15.6417,15.3001,15.6417,2809582.4586151,0
+CAG.US,D,20080225,000000,15.6897,15.9126,15.6711,15.9126,4541018.1330147,0
+CAG.US,D,20080226,000000,15.8105,16.1059,15.7899,16.0922,3925487.6194938,0
+CAG.US,D,20080227,000000,16.0304,16.0922,15.7525,15.8105,2765250.6746981,0
+CAG.US,D,20080228,000000,15.7241,15.8321,15.6289,15.7821,3012503.2960221,0
+CAG.US,D,20080229,000000,15.6417,15.7457,15.5788,15.6201,3953625.3072703,0
+CAG.US,D,20080303,000000,15.6554,15.6897,15.3993,15.6751,4038617.0586531,0
+CAG.US,D,20080304,000000,15.5612,15.7595,15.4826,15.7163,4917625.8729652,0
+CAG.US,D,20080305,000000,15.7163,15.7525,15.4277,15.5612,3935247.8863089,0
+CAG.US,D,20080306,000000,15.5612,15.5788,15.1912,15.2176,4106335.7866974,0
+CAG.US,D,20080307,000000,15.1234,15.1568,14.9693,15.0164,3915800.7075024,0
+CAG.US,D,20080310,000000,15.0037,15.144,14.9771,14.9879,4406364.1471954,0
+CAG.US,D,20080311,000000,15.2933,15.4277,15.1568,15.4277,4256895.5434474,0
+CAG.US,D,20080312,000000,15.4365,15.5494,15.3089,15.3158,3390739.1055311,0
+CAG.US,D,20080313,000000,15.1294,15.4365,15.0312,15.3777,3511919.2365874,0
+CAG.US,D,20080314,000000,15.3777,15.6024,14.9497,15.038,5336579.7225089,0
+CAG.US,D,20080317,000000,14.8437,15.1018,14.8437,14.9419,4641563.1446479,0
+CAG.US,D,20080318,000000,15.1912,15.4758,15.1018,15.4758,4095499.6491353,0
+CAG.US,D,20080319,000000,15.5229,15.8036,15.5072,15.516,3386108.5822875,0
+CAG.US,D,20080320,000000,15.5356,15.7977,15.516,15.731,4150109.2589009,0
+CAG.US,D,20080324,000000,15.7595,15.8321,15.3089,15.4542,4273450.3008042,0
+CAG.US,D,20080325,000000,15.4896,15.6417,15.3777,15.5298,2705500.1143742,0
+CAG.US,D,20080326,000000,15.5229,15.5356,15.3433,15.4699,4551093.2142813,0
+CAG.US,D,20080327,000000,16.9265,16.9589,16.3032,16.5721,18095412.417111,0
+CAG.US,D,20080328,000000,16.6693,17.1954,16.635,17.0266,11425883.855127,0
+CAG.US,D,20080331,000000,16.9825,17.0197,16.7017,16.9265,7456996.669267,0
+CAG.US,D,20080401,000000,16.9481,17.1032,16.8637,17.1032,7906307.1900029,0
+CAG.US,D,20080402,000000,17.1228,17.2102,16.7832,16.8774,6792079.0018985,0
+CAG.US,D,20080403,000000,16.7832,17.1896,16.7832,17.1748,7808052.4789752,0
+CAG.US,D,20080404,000000,17.168,17.4212,17.0403,17.3839,6303601.0805949,0
+CAG.US,D,20080407,000000,17.4153,17.5782,17.2298,17.4565,7080690.4991471,0
+CAG.US,D,20080408,000000,17.3927,17.4281,17.2298,17.3113,4606787.8641469,0
+CAG.US,D,20080409,000000,17.216,17.4369,17.216,17.3643,3976059.657507,0
+CAG.US,D,20080410,000000,17.3309,17.3761,17.2023,17.216,7464031.6006196,0
+CAG.US,D,20080411,000000,17.059,17.3113,17.059,17.1306,6194026.2939322,0
+CAG.US,D,20080414,000000,17.1228,17.2023,16.9971,17.0403,3223610.3279864,0
+CAG.US,D,20080415,000000,17.1306,17.1306,16.9187,16.9971,4507247.4060711,0
+CAG.US,D,20080416,000000,17.0737,17.1542,16.9403,17.1306,5950036.9434442,0
+CAG.US,D,20080417,000000,17.1159,17.1954,17.0197,17.0197,4517976.5678487,0
+CAG.US,D,20080418,000000,17.1542,17.1748,16.9539,16.9971,5917195.3776004,0
+CAG.US,D,20080421,000000,17.0041,17.1032,16.9187,17.0953,5237039.264433,0
+CAG.US,D,20080422,000000,17.0884,17.0953,16.4563,16.5251,6056143.6770549,0
+CAG.US,D,20080423,000000,16.6232,16.6232,16.3336,16.3818,5343993.6537837,0
+CAG.US,D,20080424,000000,16.4112,16.4642,16.1982,16.2905,3663314.4232735,0
+CAG.US,D,20080425,000000,16.3582,16.3582,16.0058,16.1913,3755337.030741,0
+CAG.US,D,20080428,000000,16.3258,16.3748,16.1569,16.2061,3443552.5409341,0
+CAG.US,D,20080429,000000,16.2061,16.4642,16.0922,16.3376,4534120.7419564,0
+CAG.US,D,20080430,000000,16.4044,16.7616,16.3582,16.6507,6928972.3474734,0
+CAG.US,D,20080501,000000,16.8558,16.9187,16.7243,16.8195,5051580.9503256,0
+CAG.US,D,20080502,000000,17.0266,17.1159,16.5515,16.6163,6660017.9053324,0
+CAG.US,D,20080505,000000,16.635,16.635,16.3336,16.4524,4792812.6405037,0
+CAG.US,D,20080506,000000,16.4524,16.5947,16.3032,16.5643,3235941.0700806,0
+CAG.US,D,20080507,000000,16.4524,16.635,16.3748,16.3886,1464886.6591844,0
+CAG.US,D,20080508,000000,16.2414,16.3964,16.2198,16.3376,2626293.2058907,0
+CAG.US,D,20080509,000000,16.2698,16.3748,16.0215,16.1363,3622424.2031667,0
+CAG.US,D,20080512,000000,16.2198,16.3032,16.1766,16.1835,3598788.6676925,0
+CAG.US,D,20080513,000000,16.2414,16.3464,16.051,16.1275,7149619.5817818,0
+CAG.US,D,20080514,000000,16.2257,16.6939,16.1275,16.635,5955327.6601009,0
+CAG.US,D,20080515,000000,16.6634,16.6939,16.4524,16.5869,6370187.9029574,0
+CAG.US,D,20080516,000000,16.6281,16.8195,16.5467,16.791,4369027.5607683,0
+CAG.US,D,20080519,000000,16.791,17.3024,16.687,16.8637,4981912.2065523,0
+CAG.US,D,20080520,000000,16.8126,16.8195,16.5467,16.7017,4784141.4890566,0
+CAG.US,D,20080521,000000,16.7302,16.7754,16.5319,16.5721,4257687.1642528,0
+CAG.US,D,20080522,000000,16.5575,16.9187,16.5467,16.8126,6091290.8257591,0
+CAG.US,D,20080523,000000,16.7616,16.7832,16.3818,16.5251,6740609.3861124,0
+CAG.US,D,20080527,000000,16.5575,16.5721,16.2541,16.3964,4734713.5825291,0
+CAG.US,D,20080528,000000,16.4642,16.4642,16.2698,16.4044,5447817.2185079,0
+CAG.US,D,20080529,000000,16.4044,16.5251,16.3336,16.3886,5850169.4451129,0
+CAG.US,D,20080530,000000,16.3964,16.7017,16.3032,16.6634,4917026.808572,0
+CAG.US,D,20080602,000000,16.635,16.6546,16.4348,16.5869,4894543.5551195,0
+CAG.US,D,20080603,000000,16.6163,16.6693,16.4269,16.4937,5182623.2298965,0
+CAG.US,D,20080604,000000,16.5251,16.8421,16.4937,16.7832,4555549.5198188,0
+CAG.US,D,20080605,000000,16.8637,16.9825,16.6693,16.9589,4106828.8941231,0
+CAG.US,D,20080606,000000,16.8637,16.8774,16.4465,16.4563,4986830.0361887,0
+CAG.US,D,20080609,000000,16.5319,16.635,16.4642,16.5947,3458782.836197,0
+CAG.US,D,20080610,000000,16.4524,16.791,16.4524,16.7243,4752747.6621631,0
+CAG.US,D,20080611,000000,16.8195,16.8195,16.4348,16.4563,4201012.4124376,0
+CAG.US,D,20080612,000000,16.5103,16.6095,16.2541,16.3376,3778893.0984896,0
+CAG.US,D,20080613,000000,16.2964,16.2964,16.0304,16.1275,6853311.9409507,0
+CAG.US,D,20080616,000000,16.0304,16.0706,15.8507,15.9714,4017095.5684442,0
+CAG.US,D,20080617,000000,16.0215,16.1363,15.8036,15.8625,3422932.703766,0
+CAG.US,D,20080618,000000,15.7977,15.9038,15.5494,15.5552,4812364.7574607,0
+CAG.US,D,20080619,000000,15.574,15.6554,15.4758,15.5877,4782497.1184262,0
+CAG.US,D,20080620,000000,15.5406,15.731,15.462,15.6751,5258731.9158972,0
+CAG.US,D,20080623,000000,15.7084,15.7899,15.6024,15.7005,5807830.4672388,0
+CAG.US,D,20080624,000000,16.051,16.3032,15.8321,16.1982,8248924.138539,0
+CAG.US,D,20080625,000000,16.0853,16.3376,15.5552,15.6554,10157800.037293,0
+CAG.US,D,20080626,000000,15.0459,15.5406,14.7102,14.7838,11158807.092708,0
+CAG.US,D,20080627,000000,14.829,14.829,13.867,13.9014,12502782.588523,0
+CAG.US,D,20080630,000000,13.3223,13.9358,13.3223,13.6256,15070137.231235,0
+CAG.US,D,20080701,000000,14.1253,14.1253,13.8229,14.0231,17911736.013928,0
+CAG.US,D,20080702,000000,14.0643,14.0712,13.7031,13.7395,12905318.202188,0
+CAG.US,D,20080703,000000,13.7944,13.9082,13.6757,13.7326,4676024.6295142,0
+CAG.US,D,20080707,000000,13.7473,13.9642,13.6403,13.8749,9975270.8220469,0
+CAG.US,D,20080708,000000,13.8003,14.4383,13.7758,14.3873,17461468.824034,0
+CAG.US,D,20080709,000000,14.4383,14.9339,14.348,14.7612,16433047.440908,0
+CAG.US,D,20080710,000000,14.7024,14.9771,14.6719,14.8889,10954620.884593,0
+CAG.US,D,20080711,000000,14.7612,14.9958,14.6071,14.8142,7429194.172282,0
+CAG.US,D,20080714,000000,14.8486,15.095,14.8486,14.9105,6123939.8351908,0
+CAG.US,D,20080715,000000,14.7986,15.2716,14.7024,14.9193,10735092.311346,0
+CAG.US,D,20080716,000000,14.9693,15.0763,14.8142,15.0243,13183418.564496,0
+CAG.US,D,20080717,000000,14.9693,15.092,14.6788,14.722,15867745.624073,0
+CAG.US,D,20080718,000000,14.7672,14.8555,14.6503,14.6719,11569206.954759,0
+CAG.US,D,20080721,000000,14.776,15.1912,14.5385,14.7024,8990833.8062431,0
+CAG.US,D,20080722,000000,14.665,14.9339,14.665,14.8064,6162895.3218235,0
+CAG.US,D,20080723,000000,14.7288,15.3491,14.7288,15.2933,5378730.2192388,0
+CAG.US,D,20080724,000000,15.3433,15.5494,15.2442,15.462,8615823.5713412,0
+CAG.US,D,20080725,000000,15.5298,15.5298,15.2442,15.2785,6656224.8496588,0
+CAG.US,D,20080728,000000,15.2294,15.4984,15.1362,15.3237,5789022.0866884,0
+CAG.US,D,20080729,000000,15.3315,15.6417,15.2363,15.5356,8350233.2629186,0
+CAG.US,D,20080730,000000,15.3433,15.4542,15.3001,15.3777,6509063.8664052,0
+CAG.US,D,20080731,000000,15.3551,15.5229,15.2716,15.3237,6512941.4838893,0
+CAG.US,D,20080801,000000,15.3914,15.4218,15.0243,15.0852,7743113.0836941,0
+CAG.US,D,20080804,000000,15.038,15.3433,15.038,15.251,6730146.1355706,0
+CAG.US,D,20080805,000000,15.3001,15.4826,15.2294,15.2716,10067583.792358,0
+CAG.US,D,20080806,000000,15.3001,15.5072,15.1823,15.5072,6997119.9974727,0
+CAG.US,D,20080807,000000,15.3777,15.5356,15.092,15.095,7778713.6059612,0
+CAG.US,D,20080808,000000,15.1176,15.5877,15.0763,15.5356,7915472.4676928,0
+CAG.US,D,20080811,000000,15.4826,15.6711,15.3777,15.516,5281186.6424738,0
+CAG.US,D,20080812,000000,15.4365,15.6201,15.3237,15.5229,6538515.8281056,0
+CAG.US,D,20080813,000000,15.5229,15.7525,15.4434,15.6751,5293746.618392,0
+CAG.US,D,20080814,000000,15.6024,15.8547,15.4758,15.7005,4580125.4233797,0
+CAG.US,D,20080815,000000,15.7525,16.0127,15.7241,15.9588,5169609.8804154,0
+CAG.US,D,20080818,000000,15.9588,15.999,15.6819,15.7163,3963823.6653934,0
+CAG.US,D,20080819,000000,15.7163,15.7977,15.6201,15.6819,4677672.0565957,0
+CAG.US,D,20080820,000000,15.6819,15.7683,15.4984,15.731,6105048.9304638,0
+CAG.US,D,20080821,000000,15.6819,15.6819,15.4218,15.5229,3834043.7000797,0
+CAG.US,D,20080822,000000,15.5406,15.6368,15.4071,15.6201,3256460.0443662,0
+CAG.US,D,20080825,000000,15.5956,15.5956,15.3383,15.4149,2397958.9973527,0
+CAG.US,D,20080826,000000,15.3707,15.4218,15.1018,15.1568,8298756.5154136,0
+CAG.US,D,20080827,000000,15.1362,15.2442,15.1087,15.198,4273824.2066415,0
+CAG.US,D,20080828,000000,15.2559,15.2873,15.0675,15.2628,5380684.3102359,0
+CAG.US,D,20080829,000000,15.2559,15.2559,14.9879,15.0312,6034552.9072902,0
+CAG.US,D,20080902,000000,15.144,15.3551,15.1087,15.1656,5625806.5852226,0
+CAG.US,D,20080903,000000,13.8003,14.2528,13.7473,13.8749,24099779.814464,0
+CAG.US,D,20080904,000000,13.923,13.923,13.6757,13.7247,13803936.187208,0
+CAG.US,D,20080905,000000,13.7247,13.9642,13.7247,13.8936,7110877.0279011,0
+CAG.US,D,20080908,000000,13.9584,14.1203,13.8749,14.0163,6169996.4762808,0
+CAG.US,D,20080909,000000,14.0712,14.1203,13.9584,13.977,7806368.3744819,0
+CAG.US,D,20080910,000000,13.9584,14.0555,13.867,13.9937,6090909.7882028,0
+CAG.US,D,20080911,000000,13.9937,14.1409,13.816,14.1203,7410376.6223786,0
+CAG.US,D,20080912,000000,14.0163,14.2597,13.9642,14.1625,6896587.2116435,0
+CAG.US,D,20080915,000000,13.9937,14.1625,13.9162,13.9642,10090561.172053,0
+CAG.US,D,20080916,000000,13.7875,14.0643,13.5883,13.816,10982195.166571,0
+CAG.US,D,20080917,000000,13.7326,13.8229,13.4293,13.549,10779305.912491,0
+CAG.US,D,20080918,000000,13.7091,14.0781,13.5756,13.9162,13777866.697932,0
+CAG.US,D,20080919,000000,13.9584,14.2882,13.6472,13.9436,9030821.354492,0
+CAG.US,D,20080922,000000,13.8229,14.1625,13.8229,13.8896,6851656.3633333,0
+CAG.US,D,20080923,000000,13.8818,14.0987,13.816,13.8308,5522178.6333616,0
+CAG.US,D,20080924,000000,13.8896,13.977,13.6757,13.8749,5089827.3403296,0
+CAG.US,D,20080925,000000,13.923,14.0859,13.7473,13.8896,8019547.6802147,0
+CAG.US,D,20080926,000000,13.5696,14.0094,13.5696,13.9436,4968655.3598093,0
+CAG.US,D,20080929,000000,13.8514,14.0163,13.6177,13.7031,9321574.4050648,0
+CAG.US,D,20080930,000000,13.7944,13.923,13.6609,13.7542,10215509.907175,0
+CAG.US,D,20081001,000000,13.6256,14.1409,13.6256,14.0643,9515477.6932463,0
+CAG.US,D,20081002,000000,13.9289,14.1939,13.8514,14.0781,8345927.7422965,0
+CAG.US,D,20081003,000000,13.9014,14.1694,13.9014,14.0231,8624121.835768,0
+CAG.US,D,20081006,000000,13.7689,13.9937,13.5756,13.8308,11693617.754508,0
+CAG.US,D,20081007,000000,13.8936,13.9014,13.5344,13.6835,11037602.510044,0
+CAG.US,D,20081008,000000,13.5422,13.7689,13.4156,13.4617,10793967.707871,0
+CAG.US,D,20081009,000000,13.5068,13.923,12.7118,12.9758,15275403.385366,0
+CAG.US,D,20081010,000000,12.4674,12.9591,12.1386,12.5577,15340126.791444,0
+CAG.US,D,20081013,000000,12.7186,12.8993,12.4449,12.6196,7459445.9053238,0
+CAG.US,D,20081014,000000,13.123,13.1614,12.8267,13.073,12537162.56803,0
+CAG.US,D,20081015,000000,12.9121,13.1535,12.6009,12.8267,13084397.703087,0
+CAG.US,D,20081016,000000,12.7658,13.0259,12.5233,12.7118,15106638.387726,0
+CAG.US,D,20081017,000000,12.5852,13.073,12.3692,12.8394,10410404.504293,0
+CAG.US,D,20081020,000000,13.0426,13.0426,12.4301,12.8051,11235081.845879,0
+CAG.US,D,20081021,000000,12.7186,12.8051,12.5852,12.6362,8421018.6301188,0
+CAG.US,D,20081022,000000,12.5106,12.6529,12.1906,12.4144,8955177.2490412,0
+CAG.US,D,20081023,000000,12.4801,12.5459,11.959,12.3889,10255391.498457,0
+CAG.US,D,20081024,000000,12.0051,12.3104,11.746,11.8794,7019184.5171402,0
+CAG.US,D,20081027,000000,11.7195,12.0051,11.638,11.7519,6605731.2605542,0
+CAG.US,D,20081028,000000,11.8736,12.3104,11.4918,12.2868,8243472.448797,0
+CAG.US,D,20081029,000000,12.2358,12.5459,12.1268,12.2486,6553165.3976812,0
+CAG.US,D,20081030,000000,12.3781,12.4969,11.9521,12.1386,7994048.7284561,0
+CAG.US,D,20081031,000000,12.0513,12.5852,12.0513,12.3104,9657386.6748891,0
+CAG.US,D,20081103,000000,12.2692,12.6068,12.2692,12.5655,4191484.4358975,0
+CAG.US,D,20081104,000000,12.6716,12.8267,12.5233,12.6646,4842794.7834766,0
+CAG.US,D,20081105,000000,12.593,12.6872,12.3025,12.3339,3541071.6660912,0
+CAG.US,D,20081106,000000,12.3339,12.3614,11.8372,11.8794,6225959.0750162,0
+CAG.US,D,20081107,000000,11.8736,11.9815,11.6685,11.8118,5961161.406216,0
+CAG.US,D,20081110,000000,11.9521,11.9521,11.6321,11.7126,7533993.7636876,0
+CAG.US,D,20081111,000000,11.6763,11.7391,11.3504,11.4624,6015569.2902166,0
+CAG.US,D,20081112,000000,11.372,11.3799,11.0176,11.0392,5663868.5693504,0
+CAG.US,D,20081113,000000,11.0392,11.1453,10.6015,11.0756,10513333.547695,0
+CAG.US,D,20081114,000000,11.0392,11.1168,10.7222,10.7291,7739303.7269486,0
+CAG.US,D,20081117,000000,10.6722,11.0049,10.5711,10.7792,7728859.8339297,0
+CAG.US,D,20081118,000000,10.787,11.053,10.6722,10.9902,8116086.7034224,0
+CAG.US,D,20081119,000000,11.0176,11.1728,10.5711,10.5838,6457126.6136182,0
+CAG.US,D,20081120,000000,10.5564,10.5838,9.79665,9.83101,8603768.9286527,0
+CAG.US,D,20081121,000000,9.96448,10.3041,9.73972,10.2845,8445180.8939796,0
+CAG.US,D,20081124,000000,10.3748,10.7635,10.2482,10.6438,8028764.9175713,0
+CAG.US,D,20081125,000000,10.7713,10.8763,10.0449,10.148,10633651.759574,0
+CAG.US,D,20081126,000000,10.0843,10.0843,9.56698,10.0371,8320935.1425845,0
+CAG.US,D,20081128,000000,10.0303,10.4259,10.0303,10.4259,2672162.3846536,0
+CAG.US,D,20081201,000000,10.3827,10.3827,9.93902,9.96448,8390375.6713509,0
+CAG.US,D,20081202,000000,10.0773,10.3385,9.73188,9.97043,7143730.8195489,0
+CAG.US,D,20081203,000000,9.80353,9.92326,9.55421,9.88597,7356444.5259148,0
+CAG.US,D,20081204,000000,9.85358,10.0843,9.65434,9.75347,5965494.4348971,0
+CAG.US,D,20081205,000000,9.64157,10.0705,9.55421,10.0557,6061327.417927,0
+CAG.US,D,20081208,000000,10.1844,10.254,9.92326,9.96448,6582810.9346107,0
+CAG.US,D,20081209,000000,9.91543,10.0705,9.7888,9.87125,6481183.9393285,0
+CAG.US,D,20081210,000000,9.9517,10.1147,9.87125,10.0637,7313802.9593931,0
+CAG.US,D,20081211,000000,9.99292,10.2845,9.97628,10.0705,7278188.173688,0
+CAG.US,D,20081212,000000,9.93208,10.2482,9.84671,10.2354,6508012.447266,0
+CAG.US,D,20081215,000000,10.2482,10.2482,9.99986,10.1962,6180216.2295608,0
+CAG.US,D,20081216,000000,10.1274,10.6438,10.0637,10.6358,9477799.8031257,0
+CAG.US,D,20081217,000000,11.3073,11.7656,11.1306,11.4858,15463272.220484,0
+CAG.US,D,20081218,000000,11.7037,12.0051,11.5899,11.6969,9943132.2399299,0
+CAG.US,D,20081219,000000,11.7656,12.1003,11.2523,11.2925,8575350.0473855,0
+CAG.US,D,20081222,000000,11.3141,11.6253,11.3141,11.478,5979472.6040728,0
+CAG.US,D,20081223,000000,11.5114,11.6253,11.2925,11.3995,5154996.9882516,0
+CAG.US,D,20081224,000000,11.6193,11.6193,11.3426,11.3995,1402845.798255,0
+CAG.US,D,20081226,000000,11.4554,11.5418,11.3563,11.4702,2391501.7352364,0
+CAG.US,D,20081229,000000,11.4516,11.478,11.3073,11.3868,3560697.1378719,0
+CAG.US,D,20081230,000000,11.4064,11.7126,11.3504,11.5506,5807631.7979247,0
+CAG.US,D,20081231,000000,11.5418,11.9158,11.5418,11.6605,6324337.0629004,0
+CAG.US,D,20090102,000000,11.691,11.9815,11.638,11.8736,4695174.3137581,0
+CAG.US,D,20090105,000000,11.8658,11.9933,11.5762,11.746,7763157.2892598,0
+CAG.US,D,20090106,000000,11.8039,11.9865,11.691,11.8658,7686248.8319178,0
+CAG.US,D,20090107,000000,11.8372,11.907,11.7519,11.8304,5945629.5411225,0
+CAG.US,D,20090108,000000,11.8226,11.8932,11.7744,11.8658,5051369.0363906,0
+CAG.US,D,20090109,000000,11.9521,11.959,11.8039,11.8226,6344951.8059835,0
+CAG.US,D,20090112,000000,11.7833,11.8304,11.5703,11.6841,5791850.3226673,0
+CAG.US,D,20090113,000000,11.6605,11.9433,11.6527,11.9374,6726133.015426,0
+CAG.US,D,20090114,000000,11.7656,11.8794,11.691,11.8451,6583261.2517226,0
+CAG.US,D,20090115,000000,11.853,11.9236,11.5271,11.7519,6728996.9099999,0
+CAG.US,D,20090116,000000,11.9315,12.1081,11.7902,12.0051,7466049.8770874,0
+CAG.US,D,20090120,000000,11.8854,12.1837,11.6841,11.7253,6582774.2571989,0
+CAG.US,D,20090121,000000,11.7391,11.907,11.6115,11.8598,8616812.8426436,0
+CAG.US,D,20090122,000000,11.7656,12.1317,11.7323,12.0433,8507732.1822237,0
+CAG.US,D,20090123,000000,12.0513,12.4449,11.8932,12.3957,10323374.100103,0
+CAG.US,D,20090126,000000,12.5793,12.7069,12.3781,12.4881,11616279.356394,0
+CAG.US,D,20090127,000000,12.5459,12.6646,12.3781,12.6196,6910334.1093612,0
+CAG.US,D,20090128,000000,12.5518,12.6804,12.4881,12.6284,7832727.2077846,0
+CAG.US,D,20090129,000000,12.645,12.6804,12.3692,12.4595,5190843.0454147,0
+CAG.US,D,20090130,000000,12.5714,12.5714,12.0051,12.0865,6024232.2911277,0
+CAG.US,D,20090202,000000,12.0513,12.3545,11.9747,12.3104,4672377.264671,0
+CAG.US,D,20090203,000000,12.3104,12.7069,12.2358,12.6284,4841156.5257482,0
+CAG.US,D,20090204,000000,12.6646,12.6872,12.3251,12.383,5607756.2045167,0
+CAG.US,D,20090205,000000,12.383,12.4595,12.1994,12.3428,7329457.0825261,0
+CAG.US,D,20090206,000000,12.3172,12.5037,12.28,12.3545,6009044.7861786,0
+CAG.US,D,20090209,000000,12.3025,12.4449,11.907,11.9815,10667132.123673,0
+CAG.US,D,20090210,000000,11.9374,11.9815,11.6193,11.6449,8277142.3128581,0
+CAG.US,D,20090211,000000,11.7126,11.8372,11.585,11.6605,7697482.3081081,0
+CAG.US,D,20090212,000000,11.6685,11.6685,11.4211,11.6605,7537438.3839488,0
+CAG.US,D,20090213,000000,11.6527,11.691,11.4554,11.4624,5557167.8654315,0
+CAG.US,D,20090217,000000,11.5703,11.6605,11.1728,11.4918,9140588.6975668,0
+CAG.US,D,20090218,000000,11.5634,11.5968,11.2669,11.3563,5922827.3979505,0
+CAG.US,D,20090219,000000,11.4516,11.638,11.3504,11.478,5693519.2003649,0
+CAG.US,D,20090220,000000,11.3906,11.428,10.9117,11.0668,10017363.246208,0
+CAG.US,D,20090223,000000,11.1521,11.1934,10.7713,10.7988,5174005.0569332,0
+CAG.US,D,20090224,000000,10.9686,11.1865,10.8617,11.1237,5678113.6685788,0
+CAG.US,D,20090225,000000,11.109,11.1669,10.9264,10.9833,5784380.3564577,0
+CAG.US,D,20090226,000000,11.0324,11.1237,10.6358,10.6358,5346376.6667358,0
+CAG.US,D,20090227,000000,10.6015,10.8273,10.4935,10.6574,5797584.2247169,0
+CAG.US,D,20090302,000000,10.5642,10.63,10.4739,10.5564,8052658.2137453,0
+CAG.US,D,20090303,000000,10.6722,10.8273,10.4739,10.5711,6891816.0916544,0
+CAG.US,D,20090304,000000,10.6496,10.9333,10.5397,10.787,6234694.411934,0
+CAG.US,D,20090305,000000,10.736,10.7487,10.1628,10.2432,7095475.571383,0
+CAG.US,D,20090306,000000,10.3306,10.5397,10.1962,10.3963,5942597.5417445,0
+CAG.US,D,20090309,000000,10.3463,10.4101,10.0999,10.1343,4013588.8003463,0
+CAG.US,D,20090310,000000,10.2256,10.3306,10.1628,10.3041,6052000.1483349,0
+CAG.US,D,20090311,000000,10.3679,10.4101,9.89285,9.90855,9880060.3362012,0
+CAG.US,D,20090312,000000,9.91543,10.3188,9.89285,10.3188,6677775.8855606,0
+CAG.US,D,20090313,000000,10.3601,10.4798,10.2766,10.4671,4571300.4305663,0
+CAG.US,D,20090316,000000,10.5475,10.7154,10.4582,10.5328,6187385.6447568,0
+CAG.US,D,20090317,000000,10.5524,10.7919,10.4671,10.7919,5279946.7421905,0
+CAG.US,D,20090318,000000,10.6574,10.685,10.3827,10.5259,6215433.6766377,0
+CAG.US,D,20090319,000000,10.5711,10.6162,10.2845,10.3041,5585687.6095813,0
+CAG.US,D,20090320,000000,10.3041,10.7487,10.3041,10.6496,11134174.135396,0
+CAG.US,D,20090323,000000,10.7988,11.0256,10.5328,11.0256,8718473.4588867,0
+CAG.US,D,20090324,000000,10.9902,11.053,10.8489,10.8979,6713253.1309713,0
+CAG.US,D,20090325,000000,10.9608,11.0176,10.7988,10.9961,9261801.4307669,0
+CAG.US,D,20090326,000000,11.2669,12.0581,11.2445,12.0051,15774973.167297,0
+CAG.US,D,20090327,000000,11.9668,12.3428,11.8372,11.9815,8499705.9419347,0
+CAG.US,D,20090330,000000,11.8166,11.9668,11.5899,11.746,5922302.7071979,0
+CAG.US,D,20090331,000000,11.8226,12.0581,11.746,11.9236,8006163.4813473,0
+CAG.US,D,20090401,000000,11.8039,11.9158,11.5703,11.8226,10167250.583741,0
+CAG.US,D,20090402,000000,11.9521,12.2956,11.8658,12.1189,9188433.3624836,0
+CAG.US,D,20090403,000000,12.1003,12.1759,11.9815,12.0865,4711840.1221674,0
+CAG.US,D,20090406,000000,11.959,12.223,11.8372,12.1003,5590540.2349299,0
+CAG.US,D,20090407,000000,12.0709,12.275,12.0639,12.1465,4705233.0939528,0
+CAG.US,D,20090408,000000,12.1612,12.3172,12.0865,12.3025,4969533.5800593,0
+CAG.US,D,20090409,000000,12.3339,12.4801,12.1994,12.4733,5975290.360307,0
+CAG.US,D,20090413,000000,12.3486,12.6529,12.3486,12.5106,6785102.1431146,0
+CAG.US,D,20090414,000000,12.4144,12.5175,12.28,12.4881,6485286.7153686,0
+CAG.US,D,20090415,000000,12.4969,12.6362,12.4301,12.6009,4167846.8627893,0
+CAG.US,D,20090416,000000,12.6284,12.8394,12.4674,12.8001,6364509.0170255,0
+CAG.US,D,20090417,000000,12.8335,13.0592,12.7256,12.9121,5805208.0322929,0
+CAG.US,D,20090420,000000,12.8119,12.9415,12.6068,12.6068,6271996.3585833,0
+CAG.US,D,20090421,000000,12.5233,12.8767,12.5233,12.7,5054751.5088151,0
+CAG.US,D,20090422,000000,12.6952,12.8335,12.6136,12.7069,7567271.3832055,0
+CAG.US,D,20090423,000000,12.6804,12.7805,12.5852,12.7412,6525426.0673498,0
+CAG.US,D,20090424,000000,12.7726,12.8267,12.5381,12.645,4320364.7858043,0
+CAG.US,D,20090427,000000,12.6009,12.7069,12.3781,12.4144,5392634.0147738,0
+CAG.US,D,20090428,000000,12.3025,12.7501,12.2868,12.6529,4022508.5431402,0
+CAG.US,D,20090429,000000,12.6136,12.7658,12.5518,12.645,4086424.0273411,0
+CAG.US,D,20090430,000000,12.6872,12.7864,12.4016,12.5106,7277532.0555431,0
+CAG.US,D,20090501,000000,12.5233,12.7658,12.4881,12.6872,4646669.4554284,0
+CAG.US,D,20090504,000000,12.6362,12.7805,12.6362,12.757,6678185.4499927,0
+CAG.US,D,20090505,000000,12.7933,12.967,12.7118,12.7726,4161739.0549024,0
+CAG.US,D,20090506,000000,12.8267,12.8835,12.4389,12.5037,6156531.7908708,0
+CAG.US,D,20090507,000000,12.5459,12.6136,12.3428,12.3889,6432161.5219651,0
+CAG.US,D,20090508,000000,12.4969,12.6068,12.3545,12.4144,7018405.1221388,0
+CAG.US,D,20090511,000000,12.3692,12.5459,12.3251,12.4449,6267789.6632097,0
+CAG.US,D,20090512,000000,12.4881,12.6588,12.4301,12.593,6152761.1491711,0
+CAG.US,D,20090513,000000,12.5322,12.6136,12.2956,12.4389,5881315.6994766,0
+CAG.US,D,20090514,000000,12.5459,12.6136,12.4449,12.5175,4155159.5347467,0
+CAG.US,D,20090515,000000,12.5175,12.5852,12.4016,12.4801,5681809.9366378,0
+CAG.US,D,20090518,000000,12.5518,12.8001,12.4801,12.7805,6172764.6020571,0
+CAG.US,D,20090519,000000,12.8394,12.9886,12.7118,12.9758,7613622.4624071,0
+CAG.US,D,20090520,000000,12.9974,13.2301,12.9817,13.1084,8780229.0510575,0
+CAG.US,D,20090521,000000,13.0053,13.1466,12.7805,12.9415,5782668.7439056,0
+CAG.US,D,20090522,000000,12.8993,13.1614,12.8993,13.0338,3763538.5075532,0
+CAG.US,D,20090526,000000,12.9886,13.2301,12.9257,13.2143,4731305.6396798,0
+CAG.US,D,20090527,000000,13.1888,13.2438,12.8689,12.9121,4892446.8297431,0
+CAG.US,D,20090528,000000,12.9591,13.0122,12.6804,12.9758,5253617.4545807,0
+CAG.US,D,20090529,000000,12.9886,13.1388,12.8767,13.1388,4865921.9292702,0
+CAG.US,D,20090601,000000,13.2654,13.448,13.1967,13.3999,5033248.357312,0
+CAG.US,D,20090602,000000,13.4077,13.9014,13.3841,13.7827,6844807.8754908,0
+CAG.US,D,20090603,000000,13.6403,13.7473,13.603,13.7169,4541781.2269441,0
+CAG.US,D,20090604,000000,13.6403,13.8936,13.5756,13.8582,5204279.2039488,0
+CAG.US,D,20090605,000000,13.9584,14.029,13.816,14.0231,6033599.2945826,0
+CAG.US,D,20090608,000000,13.923,14.0643,13.8582,13.9642,4052267.1687563,0
+CAG.US,D,20090609,000000,14.0015,14.0231,13.7875,13.8514,4115177.0805827,0
+CAG.US,D,20090610,000000,13.9514,14.0015,13.499,13.6472,5931540.3208944,0
+CAG.US,D,20090611,000000,13.7611,14.0781,13.6903,13.867,5223211.8801727,0
+CAG.US,D,20090612,000000,13.7944,13.9162,13.6688,13.7542,6237553.2124229,0
+CAG.US,D,20090615,000000,13.2879,13.3105,13.073,13.1751,8217114.6343114,0
+CAG.US,D,20090616,000000,13.2026,13.2949,13.123,13.1388,5613746.8484491,0
+CAG.US,D,20090617,000000,13.1535,13.2949,13.0534,13.0798,5280190.2394524,0
+CAG.US,D,20090618,000000,13.123,13.499,13.123,13.3999,8953272.06126,0
+CAG.US,D,20090619,000000,13.4832,13.5068,13.1888,13.2585,5295495.927173,0
+CAG.US,D,20090622,000000,13.2438,13.4774,13.2359,13.3841,6733173.0408636,0
+CAG.US,D,20090623,000000,13.9848,14.0643,13.816,13.977,10816846.262317,0
+CAG.US,D,20090624,000000,14.0231,14.1772,13.9584,14.1557,9001583.3443606,0
+CAG.US,D,20090625,000000,14.0947,14.1055,13.1162,13.5559,18385440.069983,0
+CAG.US,D,20090626,000000,13.5559,13.7395,13.4774,13.6688,6276768.4973894,0
+CAG.US,D,20090629,000000,13.6688,13.7473,13.5186,13.7395,4632545.5954224,0
+CAG.US,D,20090630,000000,13.6835,13.7473,13.3429,13.4696,8665972.8003014,0
+CAG.US,D,20090701,000000,13.5422,13.8229,13.4832,13.5756,7319985.1409207,0
+CAG.US,D,20090702,000000,13.448,13.5756,13.1162,13.1162,7379961.8786176,0
+CAG.US,D,20090706,000000,13.1034,13.6757,13.0798,13.6177,6374297.8107165,0
+CAG.US,D,20090707,000000,13.5834,13.6757,13.3763,13.4156,8474495.3153857,0
+CAG.US,D,20090708,000000,13.4293,13.4902,13.181,13.2879,5593460.1644385,0
+CAG.US,D,20090709,000000,13.3557,13.3841,13.1466,13.2879,5927225.6309192,0
+CAG.US,D,20090710,000000,13.2723,13.5696,13.1034,13.2085,4183621.2063277,0
+CAG.US,D,20090713,000000,13.2359,13.3557,13.1162,13.3155,6747344.7852684,0
+CAG.US,D,20090714,000000,13.3488,13.3625,13.2359,13.3557,6540804.0910771,0
+CAG.US,D,20090715,000000,13.4293,13.4696,13.3488,13.4617,6358859.6767865,0
+CAG.US,D,20090716,000000,13.4548,13.5962,13.392,13.5138,4962983.6055964,0
+CAG.US,D,20090717,000000,13.4774,13.4902,13.3105,13.3625,6436672.8436204,0
+CAG.US,D,20090720,000000,13.4293,13.4696,13.2438,13.4548,4709320.587738,0
+CAG.US,D,20090721,000000,13.5274,13.6345,13.3625,13.5186,5379667.5308745,0
+CAG.US,D,20090722,000000,13.4548,13.6256,13.4372,13.4617,4946399.3025468,0
+CAG.US,D,20090723,000000,13.4774,13.8896,13.392,13.7247,5723065.9120459,0
+CAG.US,D,20090724,000000,13.7031,13.9358,13.6472,13.9014,4408255.0715387,0
+CAG.US,D,20090727,000000,13.9162,13.977,13.6609,13.977,6418722.30698,0
+CAG.US,D,20090728,000000,13.8896,14.0643,13.7875,14.0643,6079419.5701297,0
+CAG.US,D,20090729,000000,13.8229,13.9514,13.7827,13.9162,5158212.3746888,0
+CAG.US,D,20090730,000000,14.0947,14.1321,13.923,13.9289,5828540.9791195,0
+CAG.US,D,20090731,000000,13.923,14.0094,13.8356,13.8749,4217164.7370813,0
+CAG.US,D,20090803,000000,14.0437,14.0437,13.7689,14.0015,4989869.1672857,0
+CAG.US,D,20090804,000000,14.0015,14.1321,13.9082,13.9584,3046093.6923575,0
+CAG.US,D,20090805,000000,13.9848,14.0555,13.8308,13.8896,5003106.6565058,0
+CAG.US,D,20090806,000000,13.9436,14.0231,13.7827,13.8514,3580981.7842485,0
+CAG.US,D,20090807,000000,13.8818,14.0015,13.7758,13.8435,4386219.0787472,0
+CAG.US,D,20090810,000000,13.8435,13.867,13.7827,13.8356,3215765.4371225,0
+CAG.US,D,20090811,000000,13.8356,13.9162,13.7473,13.8514,2878492.1837269,0
+CAG.US,D,20090812,000000,13.8308,14.0015,13.7944,13.8896,3585308.7000276,0
+CAG.US,D,20090813,000000,13.9584,13.9642,13.6541,13.8003,6203149.8001252,0
+CAG.US,D,20090814,000000,13.816,13.8896,13.5274,13.5696,6702277.4154808,0
+CAG.US,D,20090817,000000,13.5344,13.6963,13.4293,13.6963,7036765.2232113,0
+CAG.US,D,20090818,000000,13.7031,13.8308,13.6177,13.7689,6121701.4942521,0
+CAG.US,D,20090819,000000,13.6757,14.029,13.6345,13.9289,5410685.4142968,0
+CAG.US,D,20090820,000000,13.8514,14.0643,13.7827,14.029,5125430.9190477,0
+CAG.US,D,20090821,000000,14.0643,14.3549,14.0094,14.2812,5660847.7769593,0
+CAG.US,D,20090824,000000,14.3206,14.348,14.2018,14.348,4186347.5606071,0
+CAG.US,D,20090825,000000,14.3549,14.4835,14.2666,14.4256,5077421.2057777,0
+CAG.US,D,20090826,000000,14.3657,14.5021,14.3136,14.4531,3876212.5355156,0
+CAG.US,D,20090827,000000,14.403,14.4835,14.2597,14.4383,5269139.1315043,0
+CAG.US,D,20090828,000000,14.4687,14.4687,14.2812,14.3284,4775072.9989814,0
+CAG.US,D,20090831,000000,14.2597,14.5295,14.2597,14.5089,6347335.8377526,0
+CAG.US,D,20090901,000000,14.5021,14.5875,14.1861,14.2224,6303246.5322805,0
+CAG.US,D,20090902,000000,14.2155,14.2882,13.9937,14.0781,6749603.502547,0
+CAG.US,D,20090903,000000,14.1055,14.1625,13.9514,14.1477,6608149.9321011,0
+CAG.US,D,20090904,000000,14.1772,14.6582,14.0781,14.6434,9622929.2652907,0
+CAG.US,D,20090908,000000,14.8231,15.4149,14.7024,15.2933,12268460.792504,0
+CAG.US,D,20090909,000000,15.3315,15.4984,14.9958,15.4503,5630906.7831011,0
+CAG.US,D,20090910,000000,15.4218,15.4503,15.2442,15.4365,6000110.7799468,0
+CAG.US,D,20090911,000000,15.4896,15.7163,15.4896,15.7005,7454595.3176091,0
+CAG.US,D,20090914,000000,15.6711,15.7683,15.5788,15.7399,7114302.2906394,0
+CAG.US,D,20090915,000000,15.7457,15.8105,15.6201,15.7751,7297797.3443968,0
+CAG.US,D,20090916,000000,15.8252,15.8252,15.5356,15.6957,5344676.2611706,0
+CAG.US,D,20090917,000000,15.6957,15.7241,15.516,15.6554,8331889.4629181,0
+CAG.US,D,20090918,000000,15.6897,15.8547,15.4984,15.7751,7370268.8537242,0
+CAG.US,D,20090921,000000,15.7595,16.0637,15.6711,15.7821,8626144.1875037,0
+CAG.US,D,20090922,000000,15.7977,15.9038,15.251,15.5494,11104699.759721,0
+CAG.US,D,20090923,000000,15.6289,15.6897,15.4149,15.4503,7122296.9476016,0
+CAG.US,D,20090924,000000,15.4434,15.5406,15.3158,15.3639,4663780.4868646,0
+CAG.US,D,20090925,000000,15.3158,15.3777,15.1362,15.1744,6830391.6150072,0
+CAG.US,D,20090928,000000,15.1823,15.4277,15.1568,15.3491,5039228.8130745,0
+CAG.US,D,20090929,000000,15.3914,15.5072,15.1656,15.4365,5052754.6275042,0
+CAG.US,D,20090930,000000,15.4503,15.4503,15.1362,15.3237,5633314.247661,0
+CAG.US,D,20091001,000000,15.3237,15.3383,14.9575,14.9575,6547366.2913439,0
+CAG.US,D,20091002,000000,14.8889,15.251,14.8437,15.1294,8128434.7654055,0
+CAG.US,D,20091005,000000,15.1656,15.1656,14.9025,15.0852,9167918.463466,0
+CAG.US,D,20091006,000000,15.1234,15.1912,14.9645,15.0675,7272538.833449,0
+CAG.US,D,20091007,000000,15.095,15.1087,14.9497,14.9879,4767703.8956543,0
+CAG.US,D,20091008,000000,15.0675,15.0675,14.9575,14.9958,4962154.2885623,0
+CAG.US,D,20091009,000000,14.9339,15.1362,14.8486,15.1294,4439527.6592098,0
+CAG.US,D,20091012,000000,15.198,15.3383,15.144,15.2294,2998950.9923505,0
+CAG.US,D,20091013,000000,15.1912,15.3001,15.0312,15.198,4639261.6370555,0
+CAG.US,D,20091014,000000,15.1744,15.3707,14.8231,14.9105,9789364.2284616,0
+CAG.US,D,20091015,000000,14.9193,15.2294,14.8437,15.2226,7433340.7574529,0
+CAG.US,D,20091016,000000,15.2108,15.3914,15.1294,15.3383,5649920.9646846,0
+CAG.US,D,20091019,000000,15.3383,15.6368,15.3383,15.567,5153988.3594263,0
+CAG.US,D,20091020,000000,15.6024,15.7241,15.5612,15.5956,4310414.0002111,0
+CAG.US,D,20091021,000000,15.6024,15.8252,15.4434,15.4542,3851367.664268,0
+CAG.US,D,20091022,000000,15.4149,15.6289,15.2294,15.5788,4499579.7893644,0
+CAG.US,D,20091023,000000,15.5788,15.5788,15.1823,15.2363,4542758.2724426,0
+CAG.US,D,20091026,000000,15.2049,15.3491,14.9693,15.1087,5369649.5033596,0
+CAG.US,D,20091027,000000,15.1912,15.3315,15.038,15.2226,5527967.5515289,0
+CAG.US,D,20091028,000000,15.0164,15.151,14.8702,14.8741,5308401.2820526,0
+CAG.US,D,20091029,000000,15.0037,15.1018,14.7672,15.095,5423174.0730253,0
+CAG.US,D,20091030,000000,15.0596,15.198,14.8437,14.8437,6716762.9555202,0
+CAG.US,D,20091102,000000,14.9339,14.9771,14.6582,14.7612,5833196.972788,0
+CAG.US,D,20091103,000000,14.8358,14.8358,14.5227,14.6503,4286187.5508796,0
+CAG.US,D,20091104,000000,14.6788,14.8889,14.6219,14.7672,4821339.5163724,0
+CAG.US,D,20091105,000000,14.776,15.0596,14.776,15.0459,5358082.8740119,0
+CAG.US,D,20091106,000000,14.9645,15.1234,14.9497,15.1234,4699945.4337471,0
+CAG.US,D,20091109,000000,15.151,15.3491,15.151,15.3383,5809237.4535093,0
+CAG.US,D,20091110,000000,15.2873,15.4218,15.2716,15.3433,3402154.9499636,0
+CAG.US,D,20091111,000000,15.4218,15.6024,15.3315,15.5356,5406715.084466,0
+CAG.US,D,20091112,000000,15.5552,15.8321,15.5406,15.6957,8367086.5336551,0
+CAG.US,D,20091113,000000,15.7399,15.888,15.6505,15.8389,5318951.132039,0
+CAG.US,D,20091116,000000,15.8704,15.8949,15.6554,15.8547,8936831.4114067,0
+CAG.US,D,20091117,000000,15.8547,15.9038,15.7595,15.8625,2686630.604804,0
+CAG.US,D,20091118,000000,15.8321,15.888,15.7084,15.7977,3118157.6748868,0
+CAG.US,D,20091119,000000,15.7457,15.888,15.5956,15.8105,3415842.7562956,0
+CAG.US,D,20091120,000000,15.8173,15.9038,15.6957,15.7977,3852425.1963091,0
+CAG.US,D,20091123,000000,15.8792,16.1433,15.8704,15.945,3582210.4775448,0
+CAG.US,D,20091124,000000,15.9322,15.9714,15.7899,15.8507,4559742.9705715,0
+CAG.US,D,20091125,000000,15.8949,15.945,15.7899,15.9175,2246770.6305166,0
+CAG.US,D,20091127,000000,15.6643,15.7595,15.5356,15.6751,2145983.1404385,0
+CAG.US,D,20091130,000000,15.7241,15.7595,15.6102,15.6819,3186750.5479131,0
+CAG.US,D,20091201,000000,15.8105,16.0775,15.7751,15.9518,5574913.6198559,0
+CAG.US,D,20091202,000000,15.945,16.0304,15.9126,15.9784,4542044.0817289,0
+CAG.US,D,20091203,000000,15.9636,16.0706,15.8439,15.8625,2964142.0908887,0
+CAG.US,D,20091204,000000,16.0304,16.1059,15.8105,15.9714,3628160.1428503,0
+CAG.US,D,20091207,000000,15.9322,16.0853,15.9322,15.9784,3137353.2058954,0
+CAG.US,D,20091208,000000,15.9518,15.9518,15.6711,15.7683,3517876.259559,0
+CAG.US,D,20091209,000000,15.7457,15.8321,15.6201,15.8105,3746630.2206991,0
+CAG.US,D,20091210,000000,15.8173,15.888,15.6024,15.7084,4594945.1353934,0
+CAG.US,D,20091211,000000,15.8252,15.9636,15.6957,15.8792,4218140.7637628,0
+CAG.US,D,20091214,000000,15.9322,15.9714,15.8321,15.8507,4958826.8322556,0
+CAG.US,D,20091215,000000,15.7977,15.8507,15.7457,15.8105,2463696.1263411,0
+CAG.US,D,20091216,000000,15.8439,16.0775,15.8439,15.8704,5320149.2608255,0
+CAG.US,D,20091217,000000,15.7977,15.7977,15.6417,15.6505,4937981.8365315,0
+CAG.US,D,20091218,000000,15.4826,15.7821,15.4826,15.6643,9267020.8302339,0
+CAG.US,D,20091221,000000,16.0853,16.3464,15.4277,15.4277,13664716.882433,0
+CAG.US,D,20091222,000000,15.7399,16.1128,15.5612,16.0922,10213575.173701,0
+CAG.US,D,20091223,000000,16.1128,16.5025,16.1128,16.3532,6716100.7244732,0
+CAG.US,D,20091224,000000,16.4269,16.5515,16.3818,16.4348,1828579.8749024,0
+CAG.US,D,20091228,000000,16.5515,16.6546,16.4524,16.6546,4274546.5478912,0
+CAG.US,D,20091229,000000,16.7017,16.7302,16.473,16.5319,2861835.5446706,0
+CAG.US,D,20091230,000000,16.4044,16.5172,16.3886,16.4789,3434382.1691593,0
+CAG.US,D,20091231,000000,16.5319,16.5721,16.2846,16.2905,2774521.9093555,0
+CAG.US,D,20100104,000000,16.4348,16.4563,16.2541,16.3336,4415124.9545381,0
+CAG.US,D,20100105,000000,16.3376,16.6419,16.2198,16.4044,6075028.4688799,0
+CAG.US,D,20100106,000000,16.4269,16.5025,16.2905,16.3464,4678310.8548517,0
+CAG.US,D,20100107,000000,16.3818,16.4465,16.261,16.3964,3837686.9896549,0
+CAG.US,D,20100108,000000,16.3748,16.3748,16.2335,16.2698,3151016.5606195,0
+CAG.US,D,20100111,000000,16.319,16.5575,16.2964,16.5467,5373612.7014714,0
+CAG.US,D,20100112,000000,16.5172,16.7243,16.4789,16.7243,5585742.625699,0
+CAG.US,D,20100113,000000,16.7243,16.8637,16.7086,16.8274,3948724.7975229,0
+CAG.US,D,20100114,000000,16.8558,16.8558,16.6016,16.7017,4219391.871033,0
+CAG.US,D,20100115,000000,16.687,16.7243,16.3376,16.4416,5955629.2299315,0
+CAG.US,D,20100119,000000,16.4524,16.6281,16.4348,16.6281,5292735.9519327,0
+CAG.US,D,20100120,000000,16.5869,16.6782,16.4269,16.6281,7142540.8412984,0
+CAG.US,D,20100121,000000,16.7174,16.9265,16.4642,16.5172,6058091.6551499,0
+CAG.US,D,20100122,000000,16.473,16.6232,16.3532,16.3532,4934694.1140876,0
+CAG.US,D,20100125,000000,16.4348,16.5378,16.3258,16.3582,3611947.708004,0
+CAG.US,D,20100126,000000,16.3258,16.4269,16.2198,16.3111,4645076.0256477,0
+CAG.US,D,20100127,000000,16.1059,16.2414,16.0215,16.2198,5888892.6414707,0
+CAG.US,D,20100128,000000,16.2777,16.3464,16.1619,16.1697,4515145.2754187,0
+CAG.US,D,20100129,000000,16.261,16.3532,16.0304,16.0706,5200623.6885696,0
+CAG.US,D,20100201,000000,16.1501,16.2139,16.051,16.2139,4388656.0889999,0
+CAG.US,D,20100202,000000,16.2139,16.3258,16.1197,16.319,5689293.1474684,0
+CAG.US,D,20100203,000000,16.2964,16.3532,16.1275,16.2198,4130228.0640544,0
+CAG.US,D,20100204,000000,16.1501,16.1982,15.7525,15.7525,11502082.197023,0
+CAG.US,D,20100205,000000,15.731,16.1697,15.6819,16.1363,12309693.335121,0
+CAG.US,D,20100208,000000,16.1619,16.2414,16.0058,16.0215,5486509.8503558,0
+CAG.US,D,20100209,000000,16.1569,16.3376,16.0853,16.2198,4495314.002605,0
+CAG.US,D,20100210,000000,16.2198,16.3818,16.0706,16.319,5312366.5177983,0
+CAG.US,D,20100211,000000,16.261,16.4858,16.1501,16.4563,5460143.8853341,0
+CAG.US,D,20100212,000000,16.319,16.5643,16.1619,16.5378,6715475.1708381,0
+CAG.US,D,20100216,000000,16.7017,16.9265,16.5467,16.9029,7343716.4451924,0
+CAG.US,D,20100217,000000,16.9539,17.0541,16.791,16.9825,5710165.6512513,0
+CAG.US,D,20100218,000000,16.9098,17.1896,16.9098,17.1474,5048011.0155741,0
+CAG.US,D,20100219,000000,17.216,17.4565,17.0345,17.4153,7816770.4960041,0
+CAG.US,D,20100222,000000,17.3927,17.4899,17.2436,17.3839,6668882.6320085,0
+CAG.US,D,20100223,000000,17.3761,17.3839,17.1306,17.222,5274382.9825791,0
+CAG.US,D,20100224,000000,17.272,17.4085,17.1816,17.3368,4440501.6482573,0
+CAG.US,D,20100225,000000,17.216,17.3495,17.0806,17.325,5116626.3025743,0
+CAG.US,D,20100226,000000,17.325,17.3927,17.216,17.2857,5071673.0402902,0
+CAG.US,D,20100301,000000,17.3495,17.5546,17.3495,17.4507,6715126.7354257,0
+CAG.US,D,20100302,000000,17.5546,17.6342,17.5262,17.5998,5885302.3303792,0
+CAG.US,D,20100303,000000,17.5998,17.6666,17.5321,17.591,4670724.7435046,0
+CAG.US,D,20100304,000000,17.6754,17.7186,17.4212,17.5998,7045484.2590571,0
+CAG.US,D,20100305,000000,17.6538,17.8747,17.5626,17.8747,6538688.0081778,0
+CAG.US,D,20100308,000000,17.8894,17.907,17.7058,17.8373,4955201.8813863,0
+CAG.US,D,20100309,000000,17.8147,17.9237,17.7873,17.8373,3133952.3947651,0
+CAG.US,D,20100310,000000,17.8462,17.8825,17.7255,17.8227,3747038.7663142,0
+CAG.US,D,20100311,000000,17.7805,17.9365,17.7107,17.9306,3150587.6386645,0
+CAG.US,D,20100312,000000,17.964,18.015,17.7745,17.9306,3635792.1009622,0
+CAG.US,D,20100315,000000,17.907,18.0238,17.8825,18.0238,4480164.1938848,0
+CAG.US,D,20100316,000000,17.8953,18.1279,17.8953,18.0896,4837862.6904023,0
+CAG.US,D,20100317,000000,18.1347,18.2467,18.0847,18.2065,4678074.4893088,0
+CAG.US,D,20100318,000000,18.2467,18.3487,18.1553,18.2731,6312322.1540747,0
+CAG.US,D,20100319,000000,18.2957,18.4008,18.1347,18.2594,6673114.7978071,0
+CAG.US,D,20100322,000000,18.0523,18.5519,18.0523,18.4586,7122743.1894455,0
+CAG.US,D,20100323,000000,18.4675,18.6,18.39,18.5705,5769615.6605617,0
+CAG.US,D,20100324,000000,18.5254,18.5313,18.3713,18.445,8094549.9309585,0
+CAG.US,D,20100325,000000,18.2339,18.3036,17.5546,17.6254,13952014.105758,0
+CAG.US,D,20100326,000000,17.5626,17.6254,17.1228,17.4153,13245887.328563,0
+CAG.US,D,20100329,000000,17.4507,17.7323,17.3995,17.6901,7174748.7029712,0
+CAG.US,D,20100330,000000,17.7323,17.7805,17.5998,17.6381,6700364.0771636,0
+CAG.US,D,20100331,000000,17.5626,17.8295,17.5194,17.7186,7177438.3798388,0
+CAG.US,D,20100401,000000,17.8011,17.8747,17.7255,17.8295,5053984.3396176,0
+CAG.US,D,20100405,000000,17.8953,17.9365,17.7481,17.8227,5487378.9012528,0
+CAG.US,D,20100406,000000,17.7255,17.7411,17.5194,17.6823,8807087.1046878,0
+CAG.US,D,20100407,000000,17.6901,17.8227,17.5546,17.8011,7975876.0897107,0
+CAG.US,D,20100408,000000,17.7481,17.8373,17.6666,17.7667,5234328.1924085,0
+CAG.US,D,20100409,000000,17.7805,17.9159,17.7598,17.8295,3856846.8620688,0
+CAG.US,D,20100412,000000,17.7598,17.855,17.6254,17.6666,6419457.8928506,0
+CAG.US,D,20100413,000000,17.6666,17.7598,17.6184,17.7107,5659280.8364205,0
+CAG.US,D,20100414,000000,17.7255,17.8668,17.7255,17.8462,4078655.5477518,0
+CAG.US,D,20100415,000000,17.8295,17.8373,17.645,17.6901,5341868.4015315,0
+CAG.US,D,20100416,000000,17.6666,17.7539,17.4968,17.5842,6396520.2470182,0
+CAG.US,D,20100419,000000,17.5194,17.6184,17.4281,17.5626,3893003.6584153,0
+CAG.US,D,20100420,000000,17.6058,17.6823,17.5842,17.6184,3003776.1096403,0
+CAG.US,D,20100421,000000,17.6607,17.7805,17.5998,17.7058,4255781.9764715,0
+CAG.US,D,20100422,000000,17.5842,17.7058,17.5478,17.6607,4374572.9816738,0
+CAG.US,D,20100423,000000,17.6587,17.6587,17.4928,17.6038,3951671.2162733,0
+CAG.US,D,20100426,000000,17.54,17.6754,17.4968,17.54,0,0
+CAG.US,D,20100427,000000,17.5125,17.5194,17.2102,17.272,7544512.0303472,0
+CAG.US,D,20100428,000000,17.2789,17.3839,17.0266,17.325,5084738.349438,0
+CAG.US,D,20100429,000000,17.3995,17.4899,17.3309,17.4369,4985669.603631,0
+CAG.US,D,20100430,000000,17.3995,17.4899,17.2857,17.2946,7963286.5680997,0
+CAG.US,D,20100503,000000,17.3701,17.5478,17.222,17.486,5962674.3494541,0
+CAG.US,D,20100504,000000,17.3564,17.4507,17.2023,17.2946,6231896.7404649,0
+CAG.US,D,20100505,000000,17.1896,17.4507,17.1896,17.3171,6198295.1371426,0
+CAG.US,D,20100506,000000,17.2946,17.2946,15.8036,16.8274,11096343.422726,0
+CAG.US,D,20100507,000000,16.8274,16.8774,16.5251,16.6634,8778946.3604604,0
+CAG.US,D,20100510,000000,17.1816,17.2946,16.8421,17.216,7591969.5448058,0
+CAG.US,D,20100511,000000,17.1228,17.3995,17.0541,17.216,4894177.7998181,0
+CAG.US,D,20100512,000000,17.222,17.5262,17.1748,17.486,4873395.9707478,0
+CAG.US,D,20100513,000000,17.4437,17.6116,17.3437,17.4781,4864408.9860322,0
+CAG.US,D,20100514,000000,17.3761,17.4565,17.0806,17.222,5638923.8540372,0
+CAG.US,D,20100517,000000,17.2436,17.3495,17.1542,17.3024,5926934.2492586,0
+CAG.US,D,20100518,000000,17.3495,17.4781,17.2436,17.3024,10880123.967079,0
+CAG.US,D,20100519,000000,17.2436,17.5546,17.1306,17.5478,10260057.680295,0
+CAG.US,D,20100520,000000,17.2789,17.4437,17.1385,17.2436,13668486.505316,0
+CAG.US,D,20100521,000000,16.9677,17.4968,16.8912,17.4968,10918309.228063,0
+CAG.US,D,20100524,000000,17.3995,17.4899,17.1032,17.272,7246328.7474277,0
+CAG.US,D,20100525,000000,16.9589,17.059,16.744,17.0345,9349096.7273761,0
+CAG.US,D,20100526,000000,17.0884,17.1601,16.8195,16.8637,6095823.5425712,0
+CAG.US,D,20100527,000000,17.0541,17.168,16.9539,17.168,4373899.5436399,0
+CAG.US,D,20100528,000000,17.1816,17.2298,17.0541,17.0884,3585964.8181726,0
+CAG.US,D,20100601,000000,16.9403,17.2436,16.8421,16.9765,4349639.4733475,0
+CAG.US,D,20100602,000000,17.0659,17.3643,17.0403,17.3564,4146440.4989008,0
+CAG.US,D,20100603,000000,17.4437,17.5546,17.3927,17.4899,4724934.9770081,0
+CAG.US,D,20100604,000000,17.2789,17.3024,17.0884,17.111,6092731.4329904,0
+CAG.US,D,20100607,000000,17.0953,17.3024,16.9589,16.9589,5990702.0049951,0
+CAG.US,D,20100608,000000,16.9403,17.3113,16.9403,17.272,7109722.7082455,0
+CAG.US,D,20100609,000000,17.3701,17.6381,17.2436,17.3024,8400133.900532,0
+CAG.US,D,20100610,000000,17.4565,17.6901,17.4565,17.6381,5339698.3213315,0
+CAG.US,D,20100611,000000,17.5321,17.5998,17.3309,17.5842,4399406.6459345,0
+CAG.US,D,20100614,000000,17.6607,17.7873,17.591,17.6058,4451287.8637867,0
+CAG.US,D,20100615,000000,17.6607,17.7481,17.591,17.7323,3681726.4840128,0
+CAG.US,D,20100616,000000,17.645,17.8011,17.6184,17.7481,4111717.1780666,0
+CAG.US,D,20100617,000000,17.7873,17.964,17.7598,17.8295,8355852.0386478,0
+CAG.US,D,20100618,000000,17.7598,17.7805,17.6381,17.645,7935502.4098206,0
+CAG.US,D,20100621,000000,17.7667,17.8462,17.5694,17.6254,4923604.2910937,0
+CAG.US,D,20100622,000000,17.6607,17.7931,17.4212,17.4507,4999761.8803102,0
+CAG.US,D,20100623,000000,17.4281,17.5842,17.3643,17.4507,6773469.2906622,0
+CAG.US,D,20100624,000000,16.8195,17.3995,16.8195,17.111,8355847.9633798,0
+CAG.US,D,20100625,000000,17.111,17.1228,16.8558,16.9029,7832575.4040523,0
+CAG.US,D,20100628,000000,16.9539,17.0737,16.8853,16.9589,7117871.2065739,0
+CAG.US,D,20100629,000000,16.791,16.9539,16.6419,16.687,9257257.5069678,0
+CAG.US,D,20100630,000000,16.6811,16.7576,16.4524,16.4799,8639963.4212281,0
+CAG.US,D,20100701,000000,16.4642,16.5025,16.261,16.4465,7389946.2851716,0
+CAG.US,D,20100702,000000,16.5025,16.5025,16.2964,16.366,4436981.6355385,0
+CAG.US,D,20100706,000000,16.5172,16.5721,16.3376,16.4416,5322139.0104173,0
+CAG.US,D,20100707,000000,16.4269,16.738,16.366,16.7174,3867821.5587422,0
+CAG.US,D,20100708,000000,16.7754,17.0197,16.687,16.9903,5603974.3558301,0
+CAG.US,D,20100709,000000,16.9539,16.9971,16.8637,16.899,3211879.6691024,0
+CAG.US,D,20100712,000000,16.899,17.0345,16.798,16.8853,5324817.480298,0
+CAG.US,D,20100713,000000,16.9825,17.0737,16.9589,16.9677,4364655.8170414,0
+CAG.US,D,20100714,000000,16.9098,17.1228,16.899,17.0345,3248277.9250769,0
+CAG.US,D,20100715,000000,16.9971,17.1306,16.8637,17.0345,3757362.4389277,0
+CAG.US,D,20100716,000000,16.9539,16.9903,16.7017,16.7243,4585923.5109,0
+CAG.US,D,20100719,000000,16.7684,16.8774,16.7508,16.798,3918238.7365722,0
+CAG.US,D,20100720,000000,16.6419,16.9029,16.6095,16.8912,4172377.5419674,0
+CAG.US,D,20100721,000000,17.0041,17.0041,16.6546,16.7243,4538178.6900487,0
+CAG.US,D,20100722,000000,16.8421,16.8774,16.7086,16.8126,4576259.0128825,0
+CAG.US,D,20100723,000000,16.8126,16.9403,16.7086,16.9098,4424097.6758158,0
+CAG.US,D,20100726,000000,16.8706,17.0119,16.8352,17.0041,2859337.4053981,0
+CAG.US,D,20100727,000000,17.0463,17.1385,16.9539,17.0541,5951089.3814004,0
+CAG.US,D,20100728,000000,16.9765,16.9765,16.7616,16.8058,3664209.9634124,0
+CAG.US,D,20100729,000000,16.8421,16.8774,16.4642,16.4858,5837260.0149653,0
+CAG.US,D,20100730,000000,16.3818,16.6419,16.3582,16.5947,4771021.163791,0
+CAG.US,D,20100802,000000,16.744,16.8706,16.6095,16.6163,5423035.5139139,0
+CAG.US,D,20100803,000000,16.5575,16.6782,16.1433,16.1569,11271915.136711,0
+CAG.US,D,20100804,000000,16.1569,16.2777,16.0775,16.1363,11819586.325442,0
+CAG.US,D,20100805,000000,16.0637,16.1197,15.8625,16.0569,11020997.830655,0
+CAG.US,D,20100806,000000,15.999,16.0431,15.6751,15.6957,12079976.59192,0
+CAG.US,D,20100809,000000,15.7751,15.9175,15.5406,15.5788,16503866.429069,0
+CAG.US,D,20100810,000000,15.4984,15.8439,15.4984,15.6643,14406901.630726,0
+CAG.US,D,20100811,000000,15.4503,15.4699,15.1656,15.2628,13729167.245557,0
+CAG.US,D,20100812,000000,15.092,15.3001,15.0763,15.2049,8478581.7903539,0
+CAG.US,D,20100813,000000,15.1294,15.3237,15.0852,15.2785,4808707.2044475,0
+CAG.US,D,20100816,000000,15.2176,15.2716,15.0852,15.2628,4692948.1986234,0
+CAG.US,D,20100817,000000,15.3707,15.516,15.2628,15.4149,6416335.21876,0
+CAG.US,D,20100818,000000,15.4365,15.6417,15.3914,15.6368,7389637.5836221,0
+CAG.US,D,20100819,000000,15.4826,15.6201,15.198,15.3639,6252855.8436924,0
+CAG.US,D,20100820,000000,15.2785,15.3001,15.0852,15.1568,7650477.1483955,0
+CAG.US,D,20100823,000000,15.198,15.2716,15.1744,15.1912,5605433.3017674,0
+CAG.US,D,20100824,000000,15.092,15.1744,15.0037,15.095,6683266.2903483,0
+CAG.US,D,20100825,000000,15.0105,15.2933,15.0105,15.2628,5829812.4627296,0
+CAG.US,D,20100826,000000,15.3315,15.3315,15.1362,15.1912,4509670.1528859,0
+CAG.US,D,20100827,000000,15.2294,15.3707,15.038,15.3639,3526366.0615809,0
+CAG.US,D,20100830,000000,15.2559,15.3491,15.151,15.1656,3645015.4512208,0
+CAG.US,D,20100831,000000,15.1538,15.305,15.0871,15.2589,6273514.3959063,0
+CAG.US,D,20100901,000000,15.3865,15.5612,15.3491,15.5552,4725143.8344922,0
+CAG.US,D,20100902,000000,15.6289,15.6554,15.4896,15.5229,4034311.5380309,0
+CAG.US,D,20100903,000000,15.6289,15.6289,15.4542,15.5406,3222884.9302857,0
+CAG.US,D,20100907,000000,15.4826,15.5356,15.3993,15.4699,3993335.7372965,0
+CAG.US,D,20100908,000000,15.5072,15.5494,15.4542,15.4896,4756970.6586087,0
+CAG.US,D,20100909,000000,15.6554,15.6643,15.4218,15.4277,4433956.7678794,0
+CAG.US,D,20100910,000000,15.4149,15.5552,15.3914,15.516,4678305.7607668,0
+CAG.US,D,20100913,000000,15.5406,15.6368,15.3777,15.4434,4458021.2253087,0
+CAG.US,D,20100914,000000,15.3383,15.6024,15.3158,15.5229,4330317.6090315,0
+CAG.US,D,20100915,000000,15.5229,15.7683,15.4758,15.7683,4744198.7687555,0
+CAG.US,D,20100916,000000,15.5494,15.6368,15.4699,15.5877,4813770.7249142,0
+CAG.US,D,20100917,000000,15.6201,15.7084,15.5612,15.6102,3933456.8060311,0
+CAG.US,D,20100920,000000,15.6417,15.8173,15.5612,15.8105,5605389.4926366,0
+CAG.US,D,20100921,000000,15.0164,15.3707,14.8633,15.2442,23086269.836882,0
+CAG.US,D,20100922,000000,15.1568,15.2873,15.1234,15.1362,9352620.8153629,0
+CAG.US,D,20100923,000000,15.0243,15.2559,15.0105,15.2363,9587882.979469,0
+CAG.US,D,20100924,000000,15.2873,15.3914,15.251,15.3914,7390135.7851328,0
+CAG.US,D,20100927,000000,15.3491,15.462,15.3237,15.3914,7272329.975965,0
+CAG.US,D,20100928,000000,15.4434,15.5406,15.3001,15.5356,5132716.4793812,0
+CAG.US,D,20100929,000000,15.4503,15.6201,15.4277,15.5229,7271651.4438461,0
+CAG.US,D,20100930,000000,15.5552,15.6417,15.3433,15.5072,7855587.4235254,0
+CAG.US,D,20101001,000000,15.5552,15.6711,15.4896,15.6417,5803970.1696436,0
+CAG.US,D,20101004,000000,15.6554,15.6897,15.4826,15.5494,4941572.147623,0
+CAG.US,D,20101005,000000,15.6819,15.8252,15.574,15.7751,7324315.1131507,0
+CAG.US,D,20101006,000000,15.731,15.7751,15.5298,15.567,8979714.4375563,0
+CAG.US,D,20101007,000000,15.6417,15.6643,15.4503,15.4984,4161794.0710201,0
+CAG.US,D,20101008,000000,15.567,15.574,15.3914,15.4542,5454102.3005519,0
+CAG.US,D,20101011,000000,15.4896,15.574,15.4434,15.5229,6010963.2185808,0
+CAG.US,D,20101012,000000,15.4984,15.6102,15.4503,15.567,4919378.2381971,0
+CAG.US,D,20101013,000000,15.6102,15.9588,15.5877,15.9588,9049012.3319433,0
+CAG.US,D,20101014,000000,15.9636,16.1501,15.9234,15.9784,6881375.2550865,0
+CAG.US,D,20101015,000000,16.1059,16.1059,15.8105,15.8439,6550804.798703,0
+CAG.US,D,20101018,000000,15.8321,16.0304,15.8321,15.9714,14051289.671415,0
+CAG.US,D,20101019,000000,15.8507,16.0392,15.8439,15.945,5838513.1598696,0
+CAG.US,D,20101020,000000,15.9852,16.0637,15.9126,15.9784,4733523.6042786,0
+CAG.US,D,20101021,000000,16.0127,16.1697,15.945,16.1697,6438028.8890411,0
+CAG.US,D,20101022,000000,16.1569,16.2541,16.1197,16.2198,4500283.7919081,0
+CAG.US,D,20101025,000000,16.2541,16.366,16.1569,16.1982,4895107.9797349,0
+CAG.US,D,20101026,000000,16.1766,16.2414,15.9588,16.0304,5431761.6814788,0
+CAG.US,D,20101027,000000,15.7525,15.8704,15.6819,15.8389,5343932.524764,0
+CAG.US,D,20101028,000000,15.9322,16.0127,15.8792,15.9518,3690272.3209695,0
+CAG.US,D,20101029,000000,15.8762,15.9852,15.8606,15.893,3524673.8065517,0
+CAG.US,D,20101101,000000,15.9322,15.945,15.6201,15.7084,5267085.1964417,0
+CAG.US,D,20101102,000000,15.8036,15.8792,15.6751,15.7457,4336994.9356187,0
+CAG.US,D,20101103,000000,15.7977,15.8173,15.5788,15.731,2516020.5295863,0
+CAG.US,D,20101104,000000,15.8252,15.8507,15.6368,15.6819,5809317.9400519,0
+CAG.US,D,20101105,000000,15.7163,15.7457,15.5298,15.6505,4075671.4327725,0
+CAG.US,D,20101108,000000,15.6201,15.7751,15.5956,15.731,3571685.0791663,0
+CAG.US,D,20101109,000000,15.731,15.7525,15.5788,15.6201,4061988.7205255,0
+CAG.US,D,20101110,000000,15.6554,15.7084,15.5298,15.6505,4444339.5318786,0
+CAG.US,D,20101111,000000,15.5229,15.6643,15.4758,15.6643,4870867.2669654,0
+CAG.US,D,20101112,000000,15.6024,15.6024,15.4542,15.5552,3926395.3854366,0
+CAG.US,D,20101115,000000,15.5788,15.6751,15.251,15.2716,5657606.9200972,0
+CAG.US,D,20101116,000000,15.2176,15.2294,14.8555,14.9419,8251188.9687195,0
+CAG.US,D,20101117,000000,14.9419,15.1912,14.9261,15.1176,4006008.8019012,0
+CAG.US,D,20101118,000000,15.2049,15.2785,15.1294,15.2176,3561973.715567,0
+CAG.US,D,20101119,000000,15.2176,15.2363,15.0537,15.1823,2598824.8808802,0
+CAG.US,D,20101122,000000,15.1744,15.2442,15.0164,15.2294,3723543.8275853,0
+CAG.US,D,20101123,000000,15.1294,15.1294,15.0164,15.1018,2651659.71144,0
+CAG.US,D,20101124,000000,15.1823,15.1823,15.0459,15.151,2398585.5698048,0
+CAG.US,D,20101126,000000,15.1087,15.3237,15.0852,15.2785,2344604.5701253,0
+CAG.US,D,20101129,000000,15.1823,15.4758,15.144,15.3865,6506392.5282435,0
+CAG.US,D,20101130,000000,15.2824,15.3285,15.146,15.1852,7298052.0486456,0
+CAG.US,D,20101201,000000,15.3707,15.5494,15.2716,15.516,3985194.370687,0
+CAG.US,D,20101202,000000,15.5494,15.6201,15.4542,15.6024,3880548.6206477,0
+CAG.US,D,20101203,000000,15.574,15.6024,15.4542,15.6024,11598936.034683,0
+CAG.US,D,20101206,000000,15.5788,15.5788,15.4071,15.4826,2934699.2985412,0
+CAG.US,D,20101207,000000,15.567,15.6643,15.516,15.5552,3658223.394748,0
+CAG.US,D,20101208,000000,15.5788,15.7399,15.5494,15.7241,3763175.8087029,0
+CAG.US,D,20101209,000000,15.6554,15.8252,15.5788,15.6643,8103584.8000729,0
+CAG.US,D,20101210,000000,15.6643,15.7821,15.5877,15.7821,5712845.139949,0
+CAG.US,D,20101213,000000,15.8321,15.8949,15.567,15.6897,6691009.2995127,0
+CAG.US,D,20101214,000000,15.6751,15.7457,15.6505,15.6897,3570460.4611379,0
+CAG.US,D,20101215,000000,15.6505,15.7751,15.6102,15.731,4665544.0590835,0
+CAG.US,D,20101216,000000,15.7457,15.8704,15.7084,15.8547,4732515.9942702,0
+CAG.US,D,20101217,000000,15.8507,15.945,15.7977,15.8949,7181383.2392446,0
+CAG.US,D,20101220,000000,15.9518,15.9588,15.6897,15.8547,6942862.8983875,0
+CAG.US,D,20101221,000000,15.8547,16.051,15.7821,15.8321,8274482.1816833,0
+CAG.US,D,20101222,000000,15.8105,15.9518,15.7241,15.8949,6395561.5402256,0
+CAG.US,D,20101223,000000,15.8949,15.939,15.8173,15.8321,4545426.5541534,0
+CAG.US,D,20101227,000000,15.7751,15.945,15.731,15.8507,5592103.1002007,0
+CAG.US,D,20101228,000000,15.888,15.939,15.7821,15.8321,3440598.9904647,0
+CAG.US,D,20101229,000000,15.8262,15.9812,15.8193,15.8968,3041794.2846373,0
+CAG.US,D,20101230,000000,15.8968,16.0412,15.8655,15.996,3567083.0827985,0
+CAG.US,D,20101231,000000,15.9714,16.0461,15.9018,15.9588,2469225.2461747,0
+CAG.US,D,20110103,000000,16.0392,16.0775,15.9175,15.9714,7160819.4370113,0
+CAG.US,D,20110104,000000,16.0058,16.0431,15.939,15.999,5818450.6155979,0
+CAG.US,D,20110105,000000,15.9234,16.1501,15.9234,16.0392,6052396.4681461,0
+CAG.US,D,20110106,000000,16.0392,16.0853,15.993,16.0392,8177526.4623246,0
+CAG.US,D,20110107,000000,16.0215,16.051,15.8507,15.9784,8846040.5536866,0
+CAG.US,D,20110110,000000,16.0853,16.0922,15.9175,16.0215,7641640.9485951,0
+CAG.US,D,20110111,000000,16.0431,16.0775,15.999,16.0215,4947353.9340714,0
+CAG.US,D,20110112,000000,16.1001,16.5103,16.051,16.4044,6893364.6934873,0
+CAG.US,D,20110113,000000,16.3748,16.5172,16.3582,16.3964,5929417.1062762,0
+CAG.US,D,20110114,000000,16.4112,16.5025,16.2905,16.3336,4631298.5634201,0
+CAG.US,D,20110118,000000,16.366,16.4348,16.3111,16.4112,4028376.9290332,0
+CAG.US,D,20110119,000000,16.3964,16.5378,16.3464,16.3532,5059582.7390068,0
+CAG.US,D,20110120,000000,16.3336,16.7086,16.3111,16.5801,5645558.3903107,0
+CAG.US,D,20110121,000000,16.6163,16.6634,16.4642,16.5869,4150160.1997507,0
+CAG.US,D,20110124,000000,16.5643,16.7174,16.5251,16.6095,9803075.4675845,0
+CAG.US,D,20110125,000000,16.6095,16.738,16.5319,16.6634,4743341.9436624,0
+CAG.US,D,20110126,000000,16.7243,16.7243,16.4269,16.4563,6743397.8882286,0
+CAG.US,D,20110127,000000,16.3111,16.3111,16.1128,16.1619,7501030.9586213,0
+CAG.US,D,20110128,000000,16.2061,16.2846,15.8507,15.8547,6431648.0381995,0
+CAG.US,D,20110131,000000,15.8851,15.9106,15.7457,15.7849,7560581.8308142,0
+CAG.US,D,20110201,000000,15.8252,15.993,15.8252,15.9322,4389953.043035,0
+CAG.US,D,20110202,000000,15.888,15.9714,15.8507,15.9322,3847563.4016075,0
+CAG.US,D,20110203,000000,15.8704,15.9714,15.7899,15.9322,4779932.756049,0
+CAG.US,D,20110204,000000,15.939,16.1501,15.9322,16.1001,3485776.3924877,0
+CAG.US,D,20110207,000000,16.1001,16.1275,15.999,16.051,4323844.0458433,0
+CAG.US,D,20110208,000000,16.0853,16.1766,15.9784,16.0431,5119838.6325605,0
+CAG.US,D,20110209,000000,16.0392,16.2198,15.999,16.1835,4543389.9389797,0
+CAG.US,D,20110210,000000,16.1197,16.1766,16.0058,16.0431,4208663.7280724,0
+CAG.US,D,20110211,000000,16.0058,16.0853,15.8036,15.9175,8374484.163858,0
+CAG.US,D,20110214,000000,15.939,16.1001,15.9038,16.0569,4873986.8846051,0
+CAG.US,D,20110215,000000,16.0304,16.0431,15.8036,15.8389,7011118.5429883,0
+CAG.US,D,20110216,000000,15.9038,16.0431,15.8792,16.0215,5793113.6557415,0
+CAG.US,D,20110217,000000,16.0127,16.1197,15.9588,16.1128,4452067.2587881,0
+CAG.US,D,20110218,000000,16.1059,16.1433,15.999,16.0853,5457178.1090608,0
+CAG.US,D,20110222,000000,16.0775,16.0775,15.8625,15.9322,7254178.7323766,0
+CAG.US,D,20110223,000000,15.8625,16.1197,15.8625,16.0637,5259482.7840227,0
+CAG.US,D,20110224,000000,16.0853,16.1766,15.993,16.0922,5554248.95474,0
+CAG.US,D,20110225,000000,16.1569,16.319,16.0922,16.2541,5400409.6260821,0
+CAG.US,D,20110228,000000,16.3101,16.4348,16.2591,16.366,3879383.094005,0
+CAG.US,D,20110301,000000,16.4269,16.4642,16.1835,16.1913,5003278.836578,0
+CAG.US,D,20110302,000000,16.1913,16.2483,16.0058,16.2061,5727438.6745898,0
+CAG.US,D,20110303,000000,16.3376,16.419,16.2905,16.3748,3872753.6518165,0
+CAG.US,D,20110304,000000,16.3258,16.3964,16.2483,16.366,4320192.6057321,0
+CAG.US,D,20110307,000000,16.3964,16.5319,16.2698,16.2905,5151473.9190819,0
+CAG.US,D,20110308,000000,16.3111,16.4563,16.3111,16.4524,3801379.4083931,0
+CAG.US,D,20110309,000000,16.4112,16.5467,16.3964,16.5251,3398274.2760285,0
+CAG.US,D,20110310,000000,16.3464,16.5801,16.3376,16.5025,4663548.1965897,0
+CAG.US,D,20110311,000000,16.4937,16.5869,16.4858,16.5172,2435397.4654794,0
+CAG.US,D,20110314,000000,16.4348,16.5319,16.3748,16.4416,7965901.8713266,0
+CAG.US,D,20110315,000000,16.2139,16.3532,16.0922,16.2777,9386273.359535,0
+CAG.US,D,20110316,000000,16.1835,16.2541,16.0431,16.1363,8477629.1964633,0
+CAG.US,D,20110317,000000,16.3886,16.3886,15.8576,15.89,9408366.4060783,0
+CAG.US,D,20110318,000000,16.0392,16.2061,15.9636,16.0922,7642828.8892117,0
+CAG.US,D,20110321,000000,16.1766,16.3258,16.1569,16.3111,1679717.4672666,0
+CAG.US,D,20110322,000000,16.3111,16.319,16.1766,16.2483,4782633.6399036,0
+CAG.US,D,20110323,000000,15.999,16.2964,15.999,16.2061,4608927.3798371,0
+CAG.US,D,20110324,000000,16.3964,16.5869,16.1275,16.5378,9554835.6125921,0
+CAG.US,D,20110325,000000,16.5575,16.8912,16.5575,16.8421,7812929.5559317,0
+CAG.US,D,20110328,000000,16.8499,16.9265,16.7616,16.7754,3467168.7188854,0
+CAG.US,D,20110329,000000,16.7832,16.8499,16.687,16.7548,3509048.2102946,0
+CAG.US,D,20110330,000000,16.798,16.9539,16.798,16.8558,6644227.260722,0
+CAG.US,D,20110331,000000,16.8902,16.9245,16.7626,16.7862,3919209.6691687,0
+CAG.US,D,20110401,000000,16.899,16.9265,16.744,16.8499,3830949.552865,0
+CAG.US,D,20110404,000000,16.9029,16.9029,16.791,16.8126,2617746.3501171,0
+CAG.US,D,20110405,000000,16.8244,16.9451,16.8166,16.8332,3908706.6847641,0
+CAG.US,D,20110406,000000,16.8499,16.9539,16.791,16.8853,3116445.0435177,0
+CAG.US,D,20110407,000000,16.847,16.8686,16.7262,16.8018,2694747.5198056,0
+CAG.US,D,20110408,000000,16.8617,16.8961,16.6664,16.7194,3354248.1372101,0
+CAG.US,D,20110411,000000,16.7302,16.8637,16.7302,16.8421,2597982.319225,0
+CAG.US,D,20110412,000000,16.7881,16.795,16.6183,16.6958,4395938.5928824,0
+CAG.US,D,20110413,000000,16.7174,16.7832,16.6782,16.6782,7093260.6632352,0
+CAG.US,D,20110414,000000,16.6507,17.1306,16.635,17.0737,5461565.1350426,0
+CAG.US,D,20110415,000000,17.1218,17.4673,17.11,17.4526,8599630.4940177,0
+CAG.US,D,20110418,000000,17.2642,17.3663,17.1218,17.2229,3971323.1772958,0
+CAG.US,D,20110419,000000,17.2573,17.3583,17.2229,17.2965,4099557.5972276,0
+CAG.US,D,20110420,000000,17.3937,17.4879,17.1954,17.217,5032825.548259,0
+CAG.US,D,20110421,000000,17.272,17.3397,16.9952,17.0453,4974371.94197,0
+CAG.US,D,20110425,000000,17.0453,17.0531,16.9324,16.9952,3257289.3614004,0
+CAG.US,D,20110426,000000,17.0335,17.2023,17.0257,17.1474,4267226.3477799,0
+CAG.US,D,20110427,000000,17.2308,17.4025,17.1896,17.3663,4259151.204275,0
+CAG.US,D,20110428,000000,17.3329,17.3869,17.2642,17.3663,3585091.6920076,0
+CAG.US,D,20110429,000000,17.3466,17.4781,17.1876,17.4497,11137385.446565,0
+CAG.US,D,20110502,000000,17.482,17.8138,17.482,17.6096,7879471.5503465,0
+CAG.US,D,20110503,000000,17.5527,17.7245,17.5233,17.6587,10239820.918317,0
+CAG.US,D,20110504,000000,17.8462,18.4204,17.7461,18.2025,25815347.414161,0
+CAG.US,D,20110505,000000,18.068,18.3291,17.8747,17.8894,16678745.347497,0
+CAG.US,D,20110506,000000,18.0542,18.2437,17.9492,17.9571,7169751.4056092,0
+CAG.US,D,20110509,000000,17.9954,18.0994,17.8541,18.017,5189582.7687915,0
+CAG.US,D,20110510,000000,18.0847,18.1731,17.965,18.0376,4573283.0484391,0
+CAG.US,D,20110511,000000,18.0248,18.1141,17.9365,18.0002,4806850.9198821,0
+CAG.US,D,20110512,000000,18.017,18.2633,17.9796,18.2093,4553853.1895216,0
+CAG.US,D,20110513,000000,18.1975,18.2702,18.0847,18.2093,3771513.8069925,0
+CAG.US,D,20110516,000000,18.1377,18.2299,18.068,18.1731,4526754.6950803,0
+CAG.US,D,20110517,000000,18.1583,18.1809,17.9444,17.9796,7853432.6255803,0
+CAG.US,D,20110518,000000,18.0072,18.0994,17.9492,18.0847,8030617.1268688,0
+CAG.US,D,20110519,000000,18.1446,18.2781,18.0454,18.2496,4350660.3279768,0
+CAG.US,D,20110520,000000,18.1809,18.3291,18.068,18.2093,3943586.9034155,0
+CAG.US,D,20110523,000000,18.0847,18.2241,18.0542,18.0994,3618681.069526,0
+CAG.US,D,20110524,000000,18.1063,18.1809,17.9954,18.0542,2885180.7173011,0
+CAG.US,D,20110525,000000,17.9365,17.9796,17.6587,17.6587,7419903.5801018,0
+CAG.US,D,20110526,000000,17.642,17.8138,17.6038,17.7863,4610178.4871073,0
+CAG.US,D,20110527,000000,17.8373,17.965,17.7735,17.8668,3377980.4602989,0
+CAG.US,D,20110531,000000,17.9336,18.1534,17.8707,18.1465,4935287.0655789,0
+CAG.US,D,20110601,000000,18.1446,18.1975,18.0326,18.0454,6004943.0289555,0
+CAG.US,D,20110602,000000,18.068,18.0739,17.6803,17.7931,4659782.648975,0
+CAG.US,D,20110603,000000,17.6372,17.6587,17.4231,17.4605,5361575.3786718,0
+CAG.US,D,20110606,000000,17.4025,17.4732,17.3515,17.3789,4058802.8797812,0
+CAG.US,D,20110607,000000,17.4399,17.589,17.3515,17.3583,4043772.2726494,0
+CAG.US,D,20110608,000000,17.3583,17.3789,17.1218,17.3663,4356364.6843336,0
+CAG.US,D,20110609,000000,17.3789,17.5752,17.3113,17.5164,4512504.5017669,0
+CAG.US,D,20110610,000000,17.3181,17.4526,17.2229,17.2514,4623953.9117009,0
+CAG.US,D,20110613,000000,17.2642,17.4526,17.2366,17.3447,3404010.2157121,0
+CAG.US,D,20110614,000000,17.4399,17.4732,17.2877,17.4113,5005979.7204325,0
+CAG.US,D,20110615,000000,17.3181,17.3447,17.058,17.1474,5837015.4988865,0
+CAG.US,D,20110616,000000,17.4193,17.7706,17.3201,17.5998,8475455.0409953,0
+CAG.US,D,20110617,000000,17.7461,17.8227,17.5752,17.589,7331335.7810654,0
+CAG.US,D,20110620,000000,17.589,17.8138,17.5674,17.7392,4604108.3754493,0
+CAG.US,D,20110621,000000,17.8069,17.9492,17.7039,17.7863,10175441.872384,0
+CAG.US,D,20110622,000000,17.7931,18.1515,17.7657,18.1377,11632173.920338,0
+CAG.US,D,20110623,000000,17.6096,18.2938,17.5164,18.0994,16818064.496338,0
+CAG.US,D,20110624,000000,18.0739,18.2093,17.9444,17.9796,7707200.8034264,0
+CAG.US,D,20110627,000000,18.3291,18.3742,18.0916,18.1141,5442229.0072886,0
+CAG.US,D,20110628,000000,18.2093,18.4508,18.1731,18.3546,7192105.2693033,0
+CAG.US,D,20110629,000000,18.3615,18.495,18.2379,18.3458,4311287.1263761,0
+CAG.US,D,20110630,000000,18.3821,18.4322,18.2771,18.4164,7078984.9994969,0
+CAG.US,D,20110701,000000,18.3782,18.4764,18.333,18.4764,5688730.760487,0
+CAG.US,D,20110705,000000,18.4469,18.4704,18.2957,18.3713,3181307.0087071,0
+CAG.US,D,20110706,000000,18.3713,18.5509,18.3418,18.5431,5769664.5637775,0
+CAG.US,D,20110707,000000,18.6117,18.9062,18.6049,18.7276,10409167.660461,0
+CAG.US,D,20110708,000000,18.5902,18.7934,18.5617,18.7718,6449274.5910354,0
+CAG.US,D,20110711,000000,18.758,18.758,18.5097,18.6609,5137206.4058795,0
+CAG.US,D,20110712,000000,18.5823,18.9062,18.5765,18.7786,6822200.3263649,0
+CAG.US,D,20110713,000000,18.8532,18.8896,18.7207,18.7423,5917465.3641042,0
+CAG.US,D,20110714,000000,18.7649,18.8454,18.6991,18.7354,15147171.003068,0
+CAG.US,D,20110715,000000,18.5352,18.816,18.3183,18.816,18429629.21952,0
+CAG.US,D,20110718,000000,18.6373,18.7423,18.5705,18.7148,10757045.779961,0
+CAG.US,D,20110719,000000,18.6844,18.9062,18.6667,18.8984,4974962.8558273,0
+CAG.US,D,20110720,000000,18.9533,18.9602,18.757,18.8306,4544110.2425954,0
+CAG.US,D,20110721,000000,18.8836,18.9759,18.816,18.9308,4337316.8817893,0
+CAG.US,D,20110722,000000,18.9062,18.9308,18.7649,18.9219,4070326.7188151,0
+CAG.US,D,20110725,000000,18.816,18.9818,18.7276,18.7276,4280222.377372,0
+CAG.US,D,20110726,000000,18.8228,18.8611,18.6805,18.808,5272065.1739148,0
+CAG.US,D,20110727,000000,18.7855,18.8306,18.5293,18.5549,4727522.7721762,0
+CAG.US,D,20110728,000000,18.5971,18.6805,18.4234,18.4469,4269957.7961443,0
+CAG.US,D,20110729,000000,18.3664,18.5401,18.2535,18.436,6226267.7765658,0
+CAG.US,D,20110801,000000,18.5293,18.5902,18.2397,18.3418,5681104.9152771,0
+CAG.US,D,20110802,000000,18.2045,18.3252,18.1073,18.1073,4457151.1555947,0
+CAG.US,D,20110803,000000,18.0857,18.2663,17.9492,18.0542,6542063.3488833,0
+CAG.US,D,20110804,000000,17.9002,18.0248,17.3339,17.3603,7443790.7633738,0
+CAG.US,D,20110805,000000,17.5635,17.6362,17.1474,17.592,11150467.056785,0
+CAG.US,D,20110808,000000,17.2032,17.4899,16.8068,16.9629,17569103.783137,0
+CAG.US,D,20110809,000000,16.7233,17.0875,15.9784,16.5477,19158630.475894,0
+CAG.US,D,20110810,000000,16.4122,16.685,16.2954,16.3532,12887759.91009,0
+CAG.US,D,20110811,000000,16.4279,16.7292,16.2385,16.5603,8757185.4482575,0
+CAG.US,D,20110812,000000,16.7164,16.844,16.5201,16.6919,7151752.98457,0
+CAG.US,D,20110815,000000,16.8136,17.0001,16.6762,16.9873,4617355.0340223,0
+CAG.US,D,20110816,000000,16.8725,17.1601,16.792,17.0943,7122400.8669351,0
+CAG.US,D,20110817,000000,17.2887,17.4624,17.0001,17.0943,4151374.6296091,0
+CAG.US,D,20110818,000000,16.8588,16.9727,16.6134,16.8362,6936076.5583817,0
+CAG.US,D,20110819,000000,16.6674,16.9441,16.6271,16.7548,5743792.7249985,0
+CAG.US,D,20110822,000000,16.9727,17.0001,16.7076,16.7508,4103161.15294,0
+CAG.US,D,20110823,000000,16.792,17.217,16.6762,17.217,5776621.0462214,0
+CAG.US,D,20110824,000000,17.1218,17.3339,17.0521,17.3063,4133750.1144072,0
+CAG.US,D,20110825,000000,17.3339,17.3887,16.9933,17.0315,3550562.9652195,0
+CAG.US,D,20110826,000000,16.9933,17.2661,16.685,17.2102,3113235.7699824,0
+CAG.US,D,20110829,000000,17.3672,17.592,17.3339,17.5704,3193649.9766053,0
+CAG.US,D,20110830,000000,17.4487,17.7441,17.3525,17.6685,4006280.8260389,0
+CAG.US,D,20110831,000000,17.7176,17.7608,17.4055,17.5812,9727161.3756299,0
+CAG.US,D,20110901,000000,17.6204,17.8668,17.5184,17.6685,4397848.8747486,0
+CAG.US,D,20110902,000000,17.5134,17.6086,17.3289,17.3397,3082841.4025613,0
+CAG.US,D,20110906,000000,17.0384,17.3063,16.844,17.2032,3188405.1067134,0
+CAG.US,D,20110907,000000,17.4133,17.803,17.3731,17.803,4107640.8912684,0
+CAG.US,D,20110908,000000,17.7147,17.9306,17.6616,17.8207,4394610.0555205,0
+CAG.US,D,20110909,000000,17.64,17.6616,17.0443,17.1296,6277417.4838154,0
+CAG.US,D,20110912,000000,17.0649,17.1964,16.8794,17.168,4526269.7381905,0
+CAG.US,D,20110913,000000,17.168,17.3672,17.0727,17.3201,3892424.970362,0
+CAG.US,D,20110914,000000,17.2661,17.273,16.744,16.8794,12177580.278888,0
+CAG.US,D,20110915,000000,16.7684,17.1012,16.6134,17.0099,11026673.660136,0
+CAG.US,D,20110916,000000,17.5115,17.5115,17.0943,17.2229,8295112.2070214,0
+CAG.US,D,20110919,000000,17.0099,17.0649,16.7754,16.8362,5896266.8388827,0
+CAG.US,D,20110920,000000,16.7292,17.1816,16.3022,16.5477,13183070.129083,0
+CAG.US,D,20110921,000000,16.5839,16.8214,16.4809,16.5761,7931776.5960687,0
+CAG.US,D,20110922,000000,16.1649,17.1012,16.1138,17.0247,14084024.261474,0
+CAG.US,D,20110923,000000,17.0247,17.0571,16.7684,17.0001,7986138.6333045,0
+CAG.US,D,20110926,000000,17.0727,17.4045,17.0521,17.3809,6630093.2125461,0
+CAG.US,D,20110927,000000,17.7078,17.8363,17.4958,17.5556,5999786.7961423,0
+CAG.US,D,20110928,000000,17.6362,17.6616,17.2798,17.3201,5331403.1133557,0
+CAG.US,D,20110929,000000,17.5115,17.6136,17.3603,17.5321,14786673.816264,0
+CAG.US,D,20110930,000000,17.4526,17.697,17.4075,17.4379,6782355.4124953,0
+CAG.US,D,20111003,000000,17.273,17.5478,17.2445,17.2887,7847570.3525893,0
+CAG.US,D,20111004,000000,17.0551,17.7049,17.0129,17.697,10855704.961335,0
+CAG.US,D,20111005,000000,17.697,17.7097,17.4349,17.587,7990725.3474174,0
+CAG.US,D,20111006,000000,17.6224,17.9698,17.5576,17.9698,5533618.9294019,0
+CAG.US,D,20111007,000000,17.9876,18.1465,17.9276,18.016,5999976.2961034,0
+CAG.US,D,20111010,000000,18.1387,18.2271,18.0739,18.2271,3557144.5230092,0
+CAG.US,D,20111011,000000,18.2319,18.3644,18.1603,18.2397,3875627.7345603,0
+CAG.US,D,20111012,000000,18.2525,18.493,18.2397,18.4234,5908847.1911408,0
+CAG.US,D,20111013,000000,18.39,18.5352,18.2899,18.3576,3522067.6726777,0
+CAG.US,D,20111014,000000,18.496,18.5166,18.3046,18.4508,2832519.0856305,0
+CAG.US,D,20111017,000000,18.3576,18.5009,18.2271,18.2585,2598778.0152984,0
+CAG.US,D,20111018,000000,18.2457,18.6432,18.1465,18.5215,3763581.297867,0
+CAG.US,D,20111019,000000,18.5058,18.6089,18.2673,18.2918,4646274.1544342,0
+CAG.US,D,20111020,000000,18.3281,18.392,18.1397,18.3046,14463610.003502,0
+CAG.US,D,20111021,000000,18.4891,18.6029,18.3046,18.3732,14633058.627345,0
+CAG.US,D,20111024,000000,18.4116,18.5725,18.228,18.2467,15075317.915657,0
+CAG.US,D,20111025,000000,18.2407,18.2594,17.9698,17.9944,6308834.7434998,0
+CAG.US,D,20111026,000000,18.123,18.2045,17.964,18.1161,4445962.5073522,0
+CAG.US,D,20111027,000000,18.3605,18.5401,18.1917,18.3978,5765501.6775346,0
+CAG.US,D,20111028,000000,18.4204,18.5166,18.3212,18.3664,3790179.5531636,0
+CAG.US,D,20111031,000000,18.4234,18.5637,18.2771,18.4086,6054125.4005871,0
+CAG.US,D,20111101,000000,18.0317,18.4056,17.9129,18.2741,7373444.5062986,0
+CAG.US,D,20111102,000000,18.4204,18.4891,18.2594,18.3526,3719115.0301067,0
+CAG.US,D,20111103,000000,18.4204,18.5107,18.3124,18.3664,7687098.5252919,0
+CAG.US,D,20111104,000000,18.335,18.5264,18.3046,18.4508,4136553.8987783,0
+CAG.US,D,20111107,000000,18.4204,18.7639,18.392,18.7335,4046155.2856014,0
+CAG.US,D,20111108,000000,18.7786,18.8728,18.5951,18.8611,4289741.1845592,0
+CAG.US,D,20111109,000000,18.5951,18.7335,18.2045,18.2741,4921261.0120045,0
+CAG.US,D,20111110,000000,18.3792,18.5264,18.2467,18.4056,3034916.2511019,0
+CAG.US,D,20111111,000000,18.3438,18.3438,17.8864,18.0002,7284821.6911445,0
+CAG.US,D,20111114,000000,18.0542,18.1603,17.9777,18.1073,11319528.53017,0
+CAG.US,D,20111115,000000,18.1004,18.1603,17.9876,18.123,3613025.616385,0
+CAG.US,D,20111116,000000,18.123,18.2407,17.9218,17.9876,4837343.0937347,0
+CAG.US,D,20111117,000000,17.9434,17.9698,17.587,17.6646,5882850.0378715,0
+CAG.US,D,20111118,000000,17.7411,17.7745,17.5576,17.641,3716889.9337889,0
+CAG.US,D,20111121,000000,17.4693,17.6372,17.4193,17.5812,6482987.2454102,0
+CAG.US,D,20111122,000000,17.587,17.7049,17.4693,17.5724,4178618.8148807,0
+CAG.US,D,20111123,000000,17.486,17.5056,17.3054,17.3397,3910148.3108124,0
+CAG.US,D,20111125,000000,17.3397,17.4899,17.3339,17.4055,1615077.6041821,0
+CAG.US,D,20111128,000000,17.6508,17.7745,17.5812,17.6646,5186541.6000604,0
+CAG.US,D,20111129,000000,17.7745,17.8864,17.6587,17.8255,5093539.9094605,0
+CAG.US,D,20111130,000000,18.1465,18.3644,17.9394,18.3576,7270061.0705165,0
+CAG.US,D,20111201,000000,18.3732,18.4656,18.2594,18.3124,3745859.9950506,0
+CAG.US,D,20111202,000000,18.496,18.5529,18.3526,18.3792,3232234.6138517,0
+CAG.US,D,20111205,000000,18.5107,18.7129,18.5107,18.6491,5521378.8620203,0
+CAG.US,D,20111206,000000,18.6707,18.7119,18.5441,18.5441,3842109.6742316,0
+CAG.US,D,20111207,000000,18.5401,18.6177,18.385,18.5264,4485473.2492473,0
+CAG.US,D,20111208,000000,18.392,18.6569,18.392,18.436,3544441.9127117,0
+CAG.US,D,20111209,000000,18.496,18.7178,18.4891,18.6795,3446015.0216117,0
+CAG.US,D,20111212,000000,18.6333,18.6569,18.436,18.496,4716886.3227452,0
+CAG.US,D,20111213,000000,18.546,18.6893,18.3605,18.4204,3736652.945864,0
+CAG.US,D,20111214,000000,18.385,18.5264,18.283,18.3605,4876731.5775904,0
+CAG.US,D,20111215,000000,18.5058,18.6491,18.496,18.5657,7698451.2030707,0
+CAG.US,D,20111216,000000,18.6491,18.7178,18.4891,18.496,6644203.8279311,0
+CAG.US,D,20111219,000000,18.496,18.6491,18.2329,18.2918,5517022.4005483,0
+CAG.US,D,20111220,000000,18.8611,19.1703,18.5264,19.0319,10894858.098465,0
+CAG.US,D,20111221,000000,19.1281,19.2782,19.0691,19.2262,5126207.2575982,0
+CAG.US,D,20111222,000000,19.2262,19.2586,19.1045,19.1644,4091228.7682909,0
+CAG.US,D,20111223,000000,19.1644,19.3538,19.1497,19.3322,2975503.9380204,0
+CAG.US,D,20111227,000000,19.2654,19.3862,19.233,19.3381,2152809.2143071,0
+CAG.US,D,20111228,000000,19.3018,19.3617,19.1418,19.1575,2208404.0201072,0
+CAG.US,D,20111229,000000,19.2262,19.3666,19.2086,19.346,2811149.3991539,0
+CAG.US,D,20111230,000000,19.346,19.3666,19.1781,19.185,2592254.5300774,0
+CAG.US,D,20120103,000000,19.3538,19.4167,19.0761,19.1045,5191291.3248926,0
+CAG.US,D,20120104,000000,19.0761,19.2724,19.0535,19.2654,4480686.8470033,0
+CAG.US,D,20120105,000000,19.2204,19.3538,19.1781,19.2518,4686214.8371013,0
+CAG.US,D,20120106,000000,19.3774,19.3774,19.1241,19.2036,3906902.3598654,0
+CAG.US,D,20120109,000000,19.243,19.3666,19.185,19.2724,9232101.8965366,0
+CAG.US,D,20120110,000000,19.3381,19.614,19.3322,19.5982,8207005.9320839,0
+CAG.US,D,20120111,000000,19.4961,19.6444,19.4677,19.5334,5103249.2354258,0
+CAG.US,D,20120112,000000,19.614,19.6522,19.5187,19.614,3909621.5824258,0
+CAG.US,D,20120113,000000,19.5334,19.5825,19.4393,19.5119,16034287.563029,0
+CAG.US,D,20120117,000000,19.6218,19.6924,19.5187,19.5472,19336975.40974,0
+CAG.US,D,20120118,000000,19.5472,19.7376,19.4883,19.7062,5404262.7919583,0
+CAG.US,D,20120119,000000,19.7602,19.8033,19.6041,19.7543,4041358.6951875,0
+CAG.US,D,20120120,000000,19.6876,19.7062,19.5688,19.666,6026336.1482231,0
+CAG.US,D,20120123,000000,19.666,19.7219,19.5334,19.6218,4370371.3803851,0
+CAG.US,D,20120124,000000,19.5688,19.6522,19.4677,19.6316,4033042.0920548,0
+CAG.US,D,20120125,000000,19.6384,19.8033,19.5688,19.7455,4593188.6948935,0
+CAG.US,D,20120126,000000,19.769,19.8691,19.5688,19.6522,3606843.4348575,0
+CAG.US,D,20120127,000000,19.5334,19.6876,19.4883,19.5825,3993533.3877936,0
+CAG.US,D,20120130,000000,19.503,19.5756,19.398,19.5187,4061496.6319168,0
+CAG.US,D,20120131,000000,19.56,19.612,19.4107,19.5531,4629828.4104959,0
+CAG.US,D,20120201,000000,19.614,19.7749,19.5756,19.6316,4063476.1933387,0
+CAG.US,D,20120202,000000,19.6581,19.7602,19.614,19.7307,3300459.6939427,0
+CAG.US,D,20120203,000000,19.7965,19.8553,19.6041,19.6522,4572909.1426019,0
+CAG.US,D,20120206,000000,19.5403,19.769,19.5266,19.6384,5246728.2140584,0
+CAG.US,D,20120207,000000,19.614,19.6444,19.4824,19.5119,4568396.8021296,0
+CAG.US,D,20120208,000000,19.5187,19.5972,19.4147,19.4745,4070050.6194094,0
+CAG.US,D,20120209,000000,19.4745,19.6218,19.4393,19.5756,3796292.4551355,0
+CAG.US,D,20120210,000000,19.4745,19.5609,19.4147,19.5403,3921649.7358725,0
+CAG.US,D,20120213,000000,19.6218,19.6924,19.5403,19.6041,4069502.4958659,0
+CAG.US,D,20120214,000000,19.5472,19.6218,19.5119,19.6218,3191151.8373328,0
+CAG.US,D,20120215,000000,19.6993,19.8259,19.6522,19.7749,5351781.4908959,0
+CAG.US,D,20120216,000000,19.6876,19.6876,19.4147,19.5972,4422608.1653687,0
+CAG.US,D,20120217,000000,19.6876,19.7307,19.3843,19.4147,6356526.5858673,0
+CAG.US,D,20120221,000000,19.4677,19.5688,19.342,19.3509,5733075.7890249,0
+CAG.US,D,20120222,000000,19.3146,19.3509,19.1438,19.1438,6413859.4934614,0
+CAG.US,D,20120223,000000,19.181,19.714,19.1379,19.666,7433371.3219628,0
+CAG.US,D,20120224,000000,19.6384,19.7827,19.555,19.6797,8969194.1332627,0
+CAG.US,D,20120227,000000,19.5756,19.6728,19.4529,19.5119,4256458.4709564,0
+CAG.US,D,20120228,000000,19.5119,19.5688,19.3067,19.3636,3811330.1939863,0
+CAG.US,D,20120229,000000,19.3538,19.4275,19.241,19.2508,7115970.0940607,0
+CAG.US,D,20120301,000000,19.2232,19.2478,19.0839,19.1968,4816965.7350115,0
+CAG.US,D,20120302,000000,19.1968,19.2684,19.0839,19.1654,3342721.2417252,0
+CAG.US,D,20120305,000000,19.1742,19.3636,19.1241,19.3293,2881210.3874704,0
+CAG.US,D,20120306,000000,19.2036,19.3352,19.0269,19.079,5192236.7870642,0
+CAG.US,D,20120307,000000,19.079,19.2036,19.0407,19.1379,5769072.6311032,0
+CAG.US,D,20120308,000000,19.2232,19.2556,19.1536,19.2232,2583958.3032846,0
+CAG.US,D,20120309,000000,19.2115,19.2232,19.1153,19.188,4897528.6889157,0
+CAG.US,D,20120312,000000,19.1241,19.3352,19.0996,19.2556,2207314.9047392,0
+CAG.US,D,20120313,000000,19.2822,19.3636,19.2302,19.3352,2885822.5720082,0
+CAG.US,D,20120314,000000,19.342,19.3921,19.2626,19.2822,1787241.3753177,0
+CAG.US,D,20120315,000000,19.3214,19.4883,19.2753,19.4883,2749834.9547421,0
+CAG.US,D,20120316,000000,19.5334,19.614,19.2979,19.3774,4199609.5014351,0
+CAG.US,D,20120319,000000,19.3725,19.4529,19.3214,19.3293,2765758.0455618,0
+CAG.US,D,20120320,000000,19.2822,19.3587,19.2556,19.29,2503636.8090083,0
+CAG.US,D,20120321,000000,19.2626,19.3636,19.2556,19.3293,3699480.3889731,0
+CAG.US,D,20120322,000000,19.2753,19.3293,19.0839,19.2164,4856321.6167234,0
+CAG.US,D,20120323,000000,19.1968,19.1968,19.0339,19.0996,4504919.4092368,0
+CAG.US,D,20120326,000000,19.1536,19.3067,19.1153,19.1241,5783221.9615341,0
+CAG.US,D,20120327,000000,19.1241,19.2822,19.1241,19.2115,3887958.4766546,0
+CAG.US,D,20120328,000000,19.2232,19.29,19.188,19.2684,5483073.3806306,0
+CAG.US,D,20120329,000000,19.2232,19.3509,19.1153,19.2626,5283468.7925433,0
+CAG.US,D,20120330,000000,19.3342,19.4147,19.243,19.2528,4100309.4841701,0
+CAG.US,D,20120402,000000,19.2684,19.5472,19.1379,19.4677,7941255.6693931,0
+CAG.US,D,20120403,000000,19.6198,19.6993,19.5089,19.612,9488931.3976165,0
+CAG.US,D,20120404,000000,19.5658,19.6581,19.4873,19.4873,6688400.1091877,0
+CAG.US,D,20120405,000000,19.4647,19.4873,19.3469,19.3675,4290587.8214823,0
+CAG.US,D,20120409,000000,19.1968,19.3146,19.0839,19.0996,5983606.9634397,0
+CAG.US,D,20120410,000000,19.0407,19.0917,18.9475,18.9543,6310322.2163129,0
+CAG.US,D,20120411,000000,19.0555,19.0996,18.8542,18.9161,5506558.1311895,0
+CAG.US,D,20120412,000000,18.9161,19.0191,18.7924,19.0191,15738449.596832,0
+CAG.US,D,20120413,000000,19.0201,19.1457,18.8827,18.8906,15632356.107843,0
+CAG.US,D,20120416,000000,18.8994,19.0191,18.8542,18.971,14705857.176928,0
+CAG.US,D,20120417,000000,19.0555,19.2194,18.9406,19.1546,4158007.1282486,0
+CAG.US,D,20120418,000000,19.1016,19.1379,18.9975,19.0927,4342588.240923,0
+CAG.US,D,20120419,000000,19.132,19.1909,19.0417,19.1163,6093567.8817436,0
+CAG.US,D,20120420,000000,19.132,19.3096,19.132,19.2508,4688348.2398895,0
+CAG.US,D,20120423,000000,19.0927,19.1016,18.8788,18.8906,4353754.4751916,0
+CAG.US,D,20120424,000000,18.9543,19.0859,18.9151,18.971,3326570.9547155,0
+CAG.US,D,20120425,000000,19.0417,19.079,18.9318,18.971,4143948.4725303,0
+CAG.US,D,20120426,000000,18.9838,19.2134,18.8728,19.1683,5191833.3355341,0
+CAG.US,D,20120427,000000,19.1683,19.233,19.1546,19.183,2555207.2876769,0
+CAG.US,D,20120430,000000,19.132,19.1614,19.0731,19.1084,3433123.9301701,0
+CAG.US,D,20120501,000000,19.1084,19.2576,19.0133,19.1379,3893864.5587764,0
+CAG.US,D,20120502,000000,19.1163,19.1379,18.9838,19.0859,3235527.4303806,0
+CAG.US,D,20120503,000000,19.1241,19.132,18.9917,19.0731,4060647.9573597,0
+CAG.US,D,20120504,000000,19.0417,19.2508,19.0269,19.0555,4776629.7513502,0
+CAG.US,D,20120507,000000,18.9838,19.2066,18.9622,19.0201,4373851.6592411,0
+CAG.US,D,20120508,000000,18.9779,18.9975,18.8522,18.9475,5858678.6046577,0
+CAG.US,D,20120509,000000,18.8728,19.0053,18.815,18.8984,6547731.0278282,0
+CAG.US,D,20120510,000000,19.0053,19.0731,18.8906,18.9917,6089805.3905799,0
+CAG.US,D,20120511,000000,18.9543,19.1752,18.8906,19.0485,4232005.844252,0
+CAG.US,D,20120514,000000,18.9838,19.0555,18.8198,18.9543,5441286.6015679,0
+CAG.US,D,20120515,000000,18.9543,19.0417,18.8827,18.9229,5346649.7096905,0
+CAG.US,D,20120516,000000,18.9475,19.079,18.9229,19.0201,3909227.3002487,0
+CAG.US,D,20120517,000000,19.0201,19.0731,18.7816,18.7816,3144088.6050514,0
+CAG.US,D,20120518,000000,18.7973,18.8827,18.5323,18.5813,7199234.9506364,0
+CAG.US,D,20120521,000000,18.6756,18.6815,18.496,18.6117,6748609.1371596,0
+CAG.US,D,20120522,000000,18.6677,18.7531,18.5971,18.6864,3216527.512235,0
+CAG.US,D,20120523,000000,18.6756,18.7757,18.5411,18.761,3687776.2193309,0
+CAG.US,D,20120524,000000,18.7227,18.8198,18.5813,18.6933,5979088.5100655,0
+CAG.US,D,20120525,000000,18.7227,18.7443,18.6432,18.6864,4527375.1546305,0
+CAG.US,D,20120529,000000,18.7227,18.815,18.6756,18.6933,6756632.3209977,0
+CAG.US,D,20120530,000000,18.6039,18.7374,18.5667,18.5971,7229321.635325,0
+CAG.US,D,20120531,000000,18.6147,18.6844,18.5058,18.6147,3581305.768053,0
+CAG.US,D,20120601,000000,18.4891,18.5107,18.1407,18.1995,8337742.5665561,0
+CAG.US,D,20120604,000000,18.1073,18.2299,17.9924,18.0308,8719973.1575038,0
+CAG.US,D,20120605,000000,18.019,18.2349,17.9041,18.2055,5488747.1724775,0
+CAG.US,D,20120606,000000,18.2299,18.4724,18.1995,18.4724,8107096.6622558,0
+CAG.US,D,20120607,000000,18.5597,18.5813,18.4037,18.4106,3348928.8936776,0
+CAG.US,D,20120608,000000,18.4037,18.6275,18.3644,18.6039,2913461.039457,0
+CAG.US,D,20120611,000000,18.6933,18.7158,18.4037,18.4037,2989094.9567378,0
+CAG.US,D,20120612,000000,18.4498,18.5264,18.4037,18.5058,2694815.7805443,0
+CAG.US,D,20120613,000000,18.5107,18.548,18.3173,18.3713,3326229.6510221,0
+CAG.US,D,20120614,000000,18.39,18.4646,18.3085,18.39,3547379.1621092,0
+CAG.US,D,20120615,000000,18.384,18.4891,18.3409,18.4802,4758527.4109775,0
+CAG.US,D,20120618,000000,18.3311,18.496,18.3311,18.4646,3298800.0410573,0
+CAG.US,D,20120619,000000,18.5107,18.6353,18.4037,18.5323,3138288.4798971,0
+CAG.US,D,20120620,000000,18.5058,18.5411,18.1073,18.2073,6780370.7569884,0
+CAG.US,D,20120621,000000,18.4498,19.0269,18.4106,18.6933,15552268.941475,0
+CAG.US,D,20120622,000000,18.8376,18.9475,18.7443,18.761,8424640.5245372,0
+CAG.US,D,20120625,000000,18.6756,18.7443,18.5597,18.6599,6424781.2116511,0
+CAG.US,D,20120626,000000,18.7688,18.7973,18.5813,18.6756,4863257.7228275,0
+CAG.US,D,20120627,000000,18.7089,18.8376,18.6933,18.7296,3759346.0756175,0
+CAG.US,D,20120628,000000,18.6599,18.8906,18.6353,18.8906,5076601.0580965,0
+CAG.US,D,20120629,000000,19.0859,19.1909,19.0417,19.1909,6805612.9668642,0
+CAG.US,D,20120702,000000,19.132,19.183,18.9838,19.1016,4450614.4257528,0
+CAG.US,D,20120703,000000,19.079,19.184,19.0123,19.1389,1980676.0076814,0
+CAG.US,D,20120705,000000,19.1016,19.1389,18.9602,19.0731,3828202.8222456,0
+CAG.US,D,20120706,000000,19.0123,19.0643,18.9386,19.0339,4325401.8170291,0
+CAG.US,D,20120709,000000,19.0269,19.0485,18.7374,18.8522,8311046.504828,0
+CAG.US,D,20120710,000000,18.9229,19.0053,18.7688,18.8376,5952415.8811283,0
+CAG.US,D,20120711,000000,18.8728,18.8788,18.7757,18.7973,5147189.7936166,0
+CAG.US,D,20120712,000000,18.7688,18.7973,18.6275,18.6275,4345439.9096929,0
+CAG.US,D,20120713,000000,18.6717,18.757,18.5843,18.7129,3786611.656046,0
+CAG.US,D,20120716,000000,18.6864,18.7001,18.2879,18.3085,7174732.4018992,0
+CAG.US,D,20120717,000000,18.3075,18.4262,18.1917,18.2869,6617447.6560003,0
+CAG.US,D,20120718,000000,18.2477,18.3958,18.175,18.3311,5757936.9613444,0
+CAG.US,D,20120719,000000,18.3311,18.3644,18.1053,18.1917,14866292.326814,0
+CAG.US,D,20120720,000000,18.1524,18.175,17.8059,17.8609,15664259.343234,0
+CAG.US,D,20120723,000000,17.8687,17.9434,17.7058,17.7706,13064522.621143,0
+CAG.US,D,20120724,000000,17.749,17.7843,17.4919,17.6214,7249223.2065114,0
+CAG.US,D,20120725,000000,17.7775,17.912,17.749,17.8295,6545457.0282946,0
+CAG.US,D,20120726,000000,17.9552,18.1132,17.912,18.0092,4867663.0875152,0
+CAG.US,D,20120727,000000,18.071,18.2055,18.0092,18.1681,4582023.4794419,0
+CAG.US,D,20120730,000000,18.1377,18.5549,18.0896,18.5117,8533378.8624467,0
+CAG.US,D,20120731,000000,18.5195,18.5342,18.3644,18.4567,5448572.1619014,0
+CAG.US,D,20120801,000000,18.4979,18.5195,18.2055,18.2349,4053636.458798,0
+CAG.US,D,20120802,000000,18.2055,18.2211,17.9954,18.175,5177520.994384,0
+CAG.US,D,20120803,000000,18.3075,18.436,18.2869,18.3713,3995112.5541363,0
+CAG.US,D,20120806,000000,18.4194,18.4979,18.3311,18.3487,3732167.0946336,0
+CAG.US,D,20120807,000000,18.39,18.5342,18.3576,18.4665,3370021.4619315,0
+CAG.US,D,20120808,000000,18.4822,18.5274,18.3713,18.4508,4548987.319552,0
+CAG.US,D,20120809,000000,18.5117,18.5117,18.3576,18.5117,3100418.0333644,0
+CAG.US,D,20120810,000000,18.4508,18.5991,18.39,18.5617,2785060.552355,0
+CAG.US,D,20120813,000000,18.4979,18.5499,18.4262,18.5058,3237303.2284034,0
+CAG.US,D,20120814,000000,18.5342,18.5696,18.3242,18.3644,3467218.6409181,0
+CAG.US,D,20120815,000000,18.3713,18.4822,18.3311,18.4262,2716234.3702367,0
+CAG.US,D,20120816,000000,18.436,18.5117,18.3713,18.436,4430173.9003758,0
+CAG.US,D,20120817,000000,18.4979,18.5195,18.4046,18.491,3868786.3784368,0
+CAG.US,D,20120820,000000,18.4979,18.5274,18.384,18.5195,2319436.7338901,0
+CAG.US,D,20120821,000000,18.5549,18.6471,18.443,18.5843,4270670.968041,0
+CAG.US,D,20120822,000000,18.5843,18.5991,18.4744,18.5765,4537873.0449501,0
+CAG.US,D,20120823,000000,18.5549,18.5991,18.4262,18.4567,4763000.0175869,0
+CAG.US,D,20120824,000000,18.436,18.5991,18.3958,18.5765,3841504.4969364,0
+CAG.US,D,20120827,000000,18.6147,18.811,18.5765,18.7129,3742594.6865806,0
+CAG.US,D,20120828,000000,18.705,18.8827,18.6883,18.8572,4953199.9059905,0
+CAG.US,D,20120829,000000,18.8778,18.9828,18.8434,18.87,4028318.8564645,0
+CAG.US,D,20120830,000000,18.8346,18.8503,18.5499,18.6844,3017910.1578162,0
+CAG.US,D,20120831,000000,18.7188,18.8346,18.6883,18.7728,3496809.1617299,0
+CAG.US,D,20120904,000000,18.9131,19.2596,18.9131,19.1762,6479557.907404,0
+CAG.US,D,20120905,000000,19.184,19.2134,19.0044,19.0123,5554542.3740346,0
+CAG.US,D,20120906,000000,19.1241,19.3715,19.1173,19.3342,7104904.7226746,0
+CAG.US,D,20120907,000000,19.3116,19.3715,19.0927,19.1241,3933642.2307243,0
+CAG.US,D,20120910,000000,19.1762,19.2734,19.079,19.1762,2909041.4113313,0
+CAG.US,D,20120911,000000,19.1918,19.2792,19.1693,19.2086,3988111.2437446,0
+CAG.US,D,20120912,000000,19.2086,19.2792,19.079,19.1084,3119912.0777527,0
+CAG.US,D,20120913,000000,19.1241,19.4401,19.1241,19.4059,4095488.4421483,0
+CAG.US,D,20120914,000000,19.3116,19.3577,19.0643,19.132,5588210.2004617,0
+CAG.US,D,20120917,000000,19.1016,19.1998,19.0731,19.1389,8256205.6236044,0
+CAG.US,D,20120918,000000,19.1693,19.2204,19.079,19.1693,3187538.0934504,0
+CAG.US,D,20120919,000000,19.243,19.3195,19.1467,19.1762,5103670.0068449,0
+CAG.US,D,20120920,000000,20.1351,20.7456,20.09,20.3618,22927732.743059,0
+CAG.US,D,20120921,000000,20.5052,20.7387,20.4335,20.567,10703988.847296,0
+CAG.US,D,20120924,000000,20.4934,20.6269,20.3265,20.5817,5476842.2958873,0
+CAG.US,D,20120925,000000,20.567,20.5945,20.3884,20.4748,5752395.6157069,0
+CAG.US,D,20120926,000000,20.4934,20.6877,20.455,20.5817,4756799.4973535,0
+CAG.US,D,20120927,000000,20.6505,20.6553,20.4482,20.62,4296222.8982834,0
+CAG.US,D,20120928,000000,20.5385,20.6553,20.461,20.6269,5130083.8562653,0
+CAG.US,D,20121001,000000,20.7103,20.7761,20.6435,20.7613,7297080.0972321,0
+CAG.US,D,20121002,000000,20.7613,20.7908,20.6877,20.7761,4920587.5739706,0
+CAG.US,D,20121003,000000,20.7613,20.8212,20.6936,20.7241,5224281.6380177,0
+CAG.US,D,20121004,000000,20.7986,20.8801,20.6789,20.8055,3456107.4227673,0
+CAG.US,D,20121005,000000,20.8712,20.8958,20.7279,20.7741,3454059.6006067,0
+CAG.US,D,20121008,000000,20.7387,20.8801,20.7387,20.828,2597212.0935766,0
+CAG.US,D,20121009,000000,20.8212,20.9547,20.7319,20.7829,4529521.8020396,0
+CAG.US,D,20121010,000000,20.828,20.9233,20.7456,20.8458,5696305.6648471,0
+CAG.US,D,20121011,000000,20.9302,21.0519,20.7545,20.8212,3699120.7465737,0
+CAG.US,D,20121012,000000,20.9115,20.9871,20.7829,20.889,3862992.3661845,0
+CAG.US,D,20121015,000000,20.8212,21.2394,20.8134,21.2394,6163874.404956,0
+CAG.US,D,20121016,000000,21.2324,21.3375,21.1451,21.2324,4188742.7993631,0
+CAG.US,D,20121017,000000,21.3032,21.4052,21.2324,21.3218,3307807.4021129,0
+CAG.US,D,20121018,000000,21.2962,21.5211,21.2962,21.5073,4173781.471787,0
+CAG.US,D,20121019,000000,21.3728,21.5309,21.1049,21.1294,4367944.5583023,0
+CAG.US,D,20121022,000000,21.1746,21.2226,20.9468,21.1451,3606926.9778511,0
+CAG.US,D,20121023,000000,20.9792,21.0823,20.8536,21.0253,3602262.8336465,0
+CAG.US,D,20121024,000000,21.0175,21.152,20.8369,20.8536,5288951.0467951,0
+CAG.US,D,20121025,000000,20.9635,21.1746,20.8801,21.1746,3708094.4866684,0
+CAG.US,D,20121026,000000,21.1579,21.1873,20.9939,21.0901,4986313.4959721,0
+CAG.US,D,20121031,000000,21.2404,21.255,20.9861,21.0028,5128201.082458,0
+CAG.US,D,20121101,000000,21.0509,21.2482,20.9714,21.1942,5185985.325981,0
+CAG.US,D,20121102,000000,21.2334,21.3768,21.152,21.1755,8467855.6850273,0
+CAG.US,D,20121105,000000,21.1117,21.1942,20.938,21.1824,3612198.3369848,0
+CAG.US,D,20121106,000000,21.2148,21.5211,21.2148,21.3993,2997614.3044526,0
+CAG.US,D,20121107,000000,21.2962,21.3385,20.9783,21.0901,3723871.8866578,0
+CAG.US,D,20121108,000000,21.0735,21.1883,20.8792,20.886,2518545.1581007,0
+CAG.US,D,20121109,000000,20.8634,21.1755,20.8634,20.9449,3739139.8781495,0
+CAG.US,D,20121112,000000,20.938,21.0735,20.8252,21.0028,2796057.6630023,0
+CAG.US,D,20121113,000000,20.9223,21.0735,20.9144,20.9861,4470098.2819711,0
+CAG.US,D,20121114,000000,20.9861,21.0577,20.834,20.8792,4242713.6108727,0
+CAG.US,D,20121115,000000,20.7957,20.9861,20.7584,20.8958,4764497.67857,0
+CAG.US,D,20121116,000000,20.9144,21.0077,20.7279,20.9223,6047562.1815034,0
+CAG.US,D,20121119,000000,21.0361,21.0971,20.9096,21.0165,6812286.2181835,0
+CAG.US,D,20121120,000000,21.0361,21.1383,20.9449,21.0901,3597713.8157625,0
+CAG.US,D,20121121,000000,21.1205,21.2148,21.0361,21.2148,3039183.0566783,0
+CAG.US,D,20121123,000000,21.2482,21.4288,21.2148,21.4288,1060226.812085,0
+CAG.US,D,20121126,000000,21.255,21.3385,21.203,21.3385,2568928.7149698,0
+CAG.US,D,20121127,000000,22.2679,22.425,21.8293,22.3514,18449865.981498,0
+CAG.US,D,20121128,000000,22.3514,22.4858,22.0707,22.3642,7201215.5308753,0
+CAG.US,D,20121129,000000,22.425,22.4554,22.1757,22.3269,6146911.1019841,0
+CAG.US,D,20121130,000000,22.5536,22.6076,22.4858,22.5222,6163031.8433009,0
+CAG.US,D,20121203,000000,22.5772,22.5772,22.4554,22.4938,4143921.9832884,0
+CAG.US,D,20121204,000000,22.5074,22.5389,22.2886,22.2886,5055147.8286262,0
+CAG.US,D,20121205,000000,22.3269,22.4554,22.2965,22.3956,4250424.0178932,0
+CAG.US,D,20121206,000000,22.373,22.425,22.1757,22.3642,4905925.7785911,0
+CAG.US,D,20121207,000000,22.3956,22.4398,22.2759,22.4398,3000209.2313397,0
+CAG.US,D,20121210,000000,22.3799,22.478,22.3514,22.4309,2266288.1076958,0
+CAG.US,D,20121211,000000,22.4466,22.5468,22.3642,22.4132,3176577.6602149,0
+CAG.US,D,20121212,000000,22.5222,23.0473,22.5222,22.8422,12040052.210325,0
+CAG.US,D,20121213,000000,22.8942,22.9168,22.6901,22.7568,6332665.8918371,0
+CAG.US,D,20121214,000000,22.7705,22.8844,22.6901,22.7431,3151535.1384702,0
+CAG.US,D,20121217,000000,22.7431,22.8775,22.7205,22.8696,5071646.5510483,0
+CAG.US,D,20121218,000000,22.855,22.8608,22.7127,22.7872,9445531.8312502,0
+CAG.US,D,20121219,000000,22.8186,22.8775,22.6007,22.6007,5596227.2713978,0
+CAG.US,D,20121220,000000,23.1503,23.4733,22.6439,22.7489,7466901.6080954,0
+CAG.US,D,20121221,000000,22.6351,22.7127,22.4398,22.478,7945089.4777464,0
+CAG.US,D,20121224,000000,22.5389,22.5772,22.373,22.4633,1841731.7834949,0
+CAG.US,D,20121226,000000,22.4938,22.5154,22.2061,22.2228,2701927.1231716,0
+CAG.US,D,20121227,000000,22.1757,22.2759,22.0226,22.1679,3054089.3681367,0
+CAG.US,D,20121228,000000,22.1679,22.2759,22.0226,22.0226,3174856.8783098,0
+CAG.US,D,20121231,000000,21.9529,22.2965,21.7076,22.2533,4598808.4894397,0
+CAG.US,D,20130102,000000,22.6076,22.6979,22.4398,22.6979,4463054.1812655,0
+CAG.US,D,20130103,000000,22.6263,22.7568,22.6203,22.6439,3705011.5464406,0
+CAG.US,D,20130104,000000,22.6439,22.9168,22.6263,22.8088,3789154.6232663,0
+CAG.US,D,20130107,000000,22.8343,22.8343,22.6655,22.7568,2392100.7996297,0
+CAG.US,D,20130108,000000,22.6203,22.7705,22.4938,22.7431,10453216.213253,0
+CAG.US,D,20130109,000000,22.7793,22.9384,22.7431,22.9306,6344072.5669166,0
+CAG.US,D,20130110,000000,22.9462,23.1179,22.9168,23.0964,6317925.6475489,0
+CAG.US,D,20130111,000000,23.2868,23.2868,23.0051,23.2328,6405858.7235972,0
+CAG.US,D,20130114,000000,23.2534,23.4733,23.1503,23.4075,6723481.0347872,0
+CAG.US,D,20130115,000000,23.2613,23.4497,23.2328,23.436,6033144.9022027,0
+CAG.US,D,20130116,000000,23.3928,23.5557,23.2936,23.5135,5394035.9069594,0
+CAG.US,D,20130117,000000,23.5715,23.8659,23.5293,23.7688,5051045.0525861,0
+CAG.US,D,20130118,000000,23.8129,23.9121,23.6559,23.9121,4964807.288018,0
+CAG.US,D,20130122,000000,23.9405,24.1084,23.8816,24.0916,4687120.5654102,0
+CAG.US,D,20130123,000000,24.0916,24.1084,23.9405,24.0131,4211888.2838626,0
+CAG.US,D,20130124,000000,24.0465,24.4912,24.0465,24.4391,6488297.3195897,0
+CAG.US,D,20130125,000000,24.2968,24.4548,24.2517,24.3871,5427052.7093264,0
+CAG.US,D,20130128,000000,24.5598,24.6796,24.3949,24.6138,6263242.6829596,0
+CAG.US,D,20130129,000000,24.6364,24.6511,24.5147,24.551,5727779.9782832,0
+CAG.US,D,20130130,000000,24.3607,25.085,24.3301,24.87,6654320.6806946,0
+CAG.US,D,20130131,000000,24.5982,25.0222,24.5982,24.8494,6317341.8654106,0
+CAG.US,D,20130201,000000,25.0143,25.1478,24.9162,25.1389,5276855.6514268,0
+CAG.US,D,20130204,000000,25.0143,25.1135,24.925,24.9416,4358528.6516316,0
+CAG.US,D,20130205,000000,25.031,25.1821,24.9946,25.0771,4341541.9158688,0
+CAG.US,D,20130206,000000,25.0624,25.1595,24.9642,25.1223,8615478.1923798,0
+CAG.US,D,20130207,000000,25.2135,25.3648,25.0084,25.299,5982262.1250059,0
+CAG.US,D,20130208,000000,25.2734,25.4364,25.1909,25.3736,3840859.5857783,0
+CAG.US,D,20130211,000000,25.4589,25.4864,25.2891,25.3648,4527723.5900428,0
+CAG.US,D,20130212,000000,25.4521,25.4629,25.2823,25.3117,5666992.262258,0
+CAG.US,D,20130213,000000,25.401,25.5385,25.352,25.4521,4527776.5685266,0
+CAG.US,D,20130214,000000,25.5611,25.7682,25.5306,25.6739,6503500.1067938,0
+CAG.US,D,20130215,000000,25.7602,25.7916,25.4629,25.6405,6488752.7307866,0
+CAG.US,D,20130219,000000,25.6739,25.7986,25.2823,25.4276,11796250.322164,0
+CAG.US,D,20130220,000000,25.5483,25.8456,25.4717,25.5777,5767005.4514197,0
+CAG.US,D,20130221,000000,25.6101,25.6906,25.4864,25.6347,4315979.7974565,0
+CAG.US,D,20130222,000000,25.6533,25.8221,25.6258,25.7818,3096560.7922202,0
+CAG.US,D,20130225,000000,25.8456,25.9105,25.4795,25.4795,3339593.4735496,0
+CAG.US,D,20130226,000000,25.5021,25.7151,25.3932,25.7073,4274603.6016429,0
+CAG.US,D,20130227,000000,25.7475,25.9595,25.5699,25.9105,4132360.4480256,0
+CAG.US,D,20130228,000000,25.9369,26.1342,25.8889,25.9301,4615516.0693458,0
+CAG.US,D,20130301,000000,25.8663,26.0714,25.7073,26.0714,4346432.2374463,0
+CAG.US,D,20130304,000000,26.0714,26.4219,25.9448,26.3679,4254341.3692402,0
+CAG.US,D,20130305,000000,26.467,26.5661,26.3511,26.4003,4308360.0651485,0
+CAG.US,D,20130306,000000,26.4601,26.5436,26.4003,26.4748,3831796.1897881,0
+CAG.US,D,20130307,000000,26.4827,26.5661,26.3158,26.3384,3010009.2320176,0
+CAG.US,D,20130308,000000,26.4297,26.5514,26.359,26.4297,2596001.7389862,0
+CAG.US,D,20130311,000000,26.4454,26.5131,26.3511,26.4003,3157381.1103892,0
+CAG.US,D,20130312,000000,26.3237,26.4091,26.2334,26.3747,2842290.5594325,0
+CAG.US,D,20130313,000000,26.4159,26.6426,26.3315,26.6358,2255807.537265,0
+CAG.US,D,20130314,000000,26.6426,26.7025,26.4974,26.679,2820532.7036807,0
+CAG.US,D,20130315,000000,26.5808,26.6358,26.3384,26.5808,5276738.4874723,0
+CAG.US,D,20130318,000000,26.4533,26.7025,26.4219,26.629,2789775.6374093,0
+CAG.US,D,20130319,000000,26.7123,26.8095,26.5131,26.8017,3280039.5449057,0
+CAG.US,D,20130320,000000,26.8851,27.103,26.8615,27.0451,4954696.5481566,0
+CAG.US,D,20130321,000000,27.0628,27.0883,26.5808,26.7025,3832257.7138869,0
+CAG.US,D,20130322,000000,26.6496,26.7957,26.5976,26.7025,6102631.2777339,0
+CAG.US,D,20130325,000000,26.8017,26.9479,26.6721,26.7339,4216638.0086947,0
+CAG.US,D,20130326,000000,26.7408,27.0451,26.7408,26.9597,3176418.7247636,0
+CAG.US,D,20130327,000000,26.8704,27.0824,26.6947,27.0549,3107072.9459778,0
+CAG.US,D,20130328,000000,27.0549,27.2983,26.9597,27.2199,3937141.8671032,0
+CAG.US,D,20130401,000000,27.2345,27.2443,26.9676,27.0784,2710456.6590563,0
+CAG.US,D,20130402,000000,27.0883,27.2345,26.8998,27.0156,4891086.7090544,0
+CAG.US,D,20130403,000000,26.4003,27.0824,26.1568,26.4895,10302238.741535,0
+CAG.US,D,20130404,000000,26.5661,26.7281,26.2068,26.3237,6731825.1459788,0
+CAG.US,D,20130405,000000,26.1018,26.2236,25.9448,26.1636,4461769.4530344,0
+CAG.US,D,20130408,000000,26.15,26.3001,25.9879,26.3001,3840070.002607,0
+CAG.US,D,20130409,000000,26.3001,26.3315,26.096,26.1018,5706159.6628258,0
+CAG.US,D,20130410,000000,26.1018,26.4533,26.1018,26.308,4376950.9005408,0
+CAG.US,D,20130411,000000,26.3001,26.5976,26.3001,26.4601,6070773.8891075,0
+CAG.US,D,20130412,000000,26.4159,26.7339,26.3923,26.7281,5349822.3058139,0
+CAG.US,D,20130415,000000,26.7123,26.7713,26.4219,26.4219,5794845.6446336,0
+CAG.US,D,20130416,000000,26.574,26.9803,26.5347,26.9803,4950756.7828357,0
+CAG.US,D,20130417,000000,26.8782,26.9597,26.679,26.8547,5157323.9662689,0
+CAG.US,D,20130418,000000,26.8782,26.9803,26.7713,26.9273,4337388.1989789,0
+CAG.US,D,20130419,000000,26.9528,27.4406,26.941,27.4102,5160053.3769994,0
+CAG.US,D,20130422,000000,27.4406,27.4406,27.2061,27.3955,4282805.0784552,0
+CAG.US,D,20130423,000000,27.425,27.6017,27.0824,27.4328,3541536.2466411,0
+CAG.US,D,20130424,000000,27.3788,27.53,26.9273,26.9676,4006672.0517651,0
+CAG.US,D,20130425,000000,27.0549,27.2817,26.941,26.9676,3432453.5485871,0
+CAG.US,D,20130426,000000,26.9175,27.2836,26.8213,27.0088,3536060.1052913,0
+CAG.US,D,20130429,000000,27.0235,27.1383,26.941,27.0893,2862091.2677364,0
+CAG.US,D,20130430,000000,27.0893,27.1383,26.9479,27.0784,2339041.8293309,0
+CAG.US,D,20130501,000000,27.046,27.0893,26.7703,26.7869,3295085.4342924,0
+CAG.US,D,20130502,000000,26.7703,27.0382,26.6927,26.7094,5861205.2708061,0
+CAG.US,D,20130503,000000,26.891,27.3582,26.8782,27.3003,5141165.5287233,0
+CAG.US,D,20130506,000000,27.3003,27.3444,27.0893,27.1226,3220958.3473476,0
+CAG.US,D,20130507,000000,27.1226,27.3739,27.1226,27.366,2674422.1207492,0
+CAG.US,D,20130508,000000,27.3307,27.3582,27.1285,27.2001,3011936.8337727,0
+CAG.US,D,20130509,000000,27.2757,27.3582,26.7634,26.8301,4551937.8135704,0
+CAG.US,D,20130510,000000,26.7006,26.8851,26.5632,26.6839,4481122.9006773,0
+CAG.US,D,20130513,000000,26.7094,27.1913,26.6839,27.1452,3258933.7320308,0
+CAG.US,D,20130514,000000,27.155,27.3229,27.1226,27.3229,2548675.65192,0
+CAG.US,D,20130515,000000,27.3003,27.7282,27.2581,27.6811,4461183.6332621,0
+CAG.US,D,20130516,000000,27.6055,27.7204,27.3376,27.3916,3179003.4634807,0
+CAG.US,D,20130517,000000,27.4063,27.5349,27.314,27.4986,3331115.8973316,0
+CAG.US,D,20130520,000000,27.4986,27.5751,27.3062,27.3307,4515768.7914199,0
+CAG.US,D,20130521,000000,27.3444,27.42,27.1383,27.2924,3375055.4367053,0
+CAG.US,D,20130522,000000,27.2463,27.4368,26.8389,26.941,4335293.5112366,0
+CAG.US,D,20130523,000000,26.7634,26.8782,26.4787,26.5868,5553338.1323462,0
+CAG.US,D,20130524,000000,26.519,26.7094,26.3413,26.6182,3275755.4194404,0
+CAG.US,D,20130528,000000,26.7467,27.0166,26.6927,26.7781,3354852.2956883,0
+CAG.US,D,20130529,000000,26.7094,26.8213,26.2716,26.3187,3752217.4131013,0
+CAG.US,D,20130530,000000,26.3345,26.4257,26.2265,26.3266,2604485.4281061,0
+CAG.US,D,20130531,000000,26.2736,26.2991,25.7898,25.7898,4389423.2581974,0
+CAG.US,D,20130603,000000,25.774,25.774,25.1164,25.6071,6136766.7411618,0
+CAG.US,D,20130604,000000,25.6454,25.8447,25.5277,25.666,4981474.1152443,0
+CAG.US,D,20130605,000000,25.5453,25.6385,25.2607,25.2695,4809486.599449,0
+CAG.US,D,20130606,000000,25.3088,25.3834,25.032,25.3834,5820710.3516935,0
+CAG.US,D,20130607,000000,25.4845,25.8663,25.4845,25.8378,3890780.5997316,0
+CAG.US,D,20130610,000000,25.8731,25.9663,25.6533,25.9105,2711482.6077706,0
+CAG.US,D,20130611,000000,25.829,26.2589,25.7063,26.0508,3588746.1885698,0
+CAG.US,D,20130612,000000,26.2166,26.3963,25.8378,25.8663,4077709.0667632,0
+CAG.US,D,20130613,000000,25.881,26.2265,25.7063,26.1716,3024246.18071,0
+CAG.US,D,20130614,000000,26.1862,26.3031,26.0115,26.0969,2901356.4747357,0
+CAG.US,D,20130617,000000,26.202,26.5396,26.202,26.4787,3080405.4111255,0
+CAG.US,D,20130618,000000,26.4415,26.519,26.2363,26.4139,4729515.578219,0
+CAG.US,D,20130619,000000,26.2805,26.3413,25.7142,25.7308,5281415.8762978,0
+CAG.US,D,20130620,000000,25.6533,25.6965,25.1085,25.1341,5979523.5449225,0
+CAG.US,D,20130621,000000,25.405,25.5531,25.1341,25.456,6878234.2422899,0
+CAG.US,D,20130624,000000,25.2165,25.5925,25.1164,25.3558,3804303.4131696,0
+CAG.US,D,20130625,000000,25.4678,25.6317,25.3892,25.4678,5340719.1759608,0
+CAG.US,D,20130626,000000,25.6965,25.7534,25.5277,25.5277,6068182.0186714,0
+CAG.US,D,20130627,000000,26.2716,27.2081,26.146,26.8213,12291558.392605,0
+CAG.US,D,20130628,000000,26.7957,26.9597,26.5563,26.7399,11737147.729449,0
+CAG.US,D,20130701,000000,26.7957,27.0638,26.7173,26.8782,3985072.1126476,0
+CAG.US,D,20130702,000000,26.8694,27.2139,26.7957,27.0716,4564360.2491942,0
+CAG.US,D,20130703,000000,27,27.4122,26.9479,27.314,3462353.7897655,0
+CAG.US,D,20130705,000000,27.3307,27.3916,27.0166,27.2669,2985078.7801423,0
+CAG.US,D,20130708,000000,27.3513,27.5172,27.1766,27.3828,4189152.3637952,0
+CAG.US,D,20130709,000000,27.4897,27.5349,27.1609,27.2217,4255531.3474907,0
+CAG.US,D,20130710,000000,27.2277,27.5585,27.1913,27.5525,3828998.5183189,0
+CAG.US,D,20130711,000000,27.741,28.1051,27.6811,28.0305,6604918.244592,0
+CAG.US,D,20130712,000000,27.9943,28.0973,27.8038,28.0021,3745254.8177554,0
+CAG.US,D,20130715,000000,27.9903,28.2956,27.9727,28.2406,4147209.7057323,0
+CAG.US,D,20130716,000000,28.1474,28.2572,27.903,28.1395,2590061.0170865,0
+CAG.US,D,20130717,000000,28.1856,28.3319,28.0159,28.1935,3790593.1928637,0
+CAG.US,D,20130718,000000,28.1788,28.4241,28.112,28.1856,3244343.253841,0
+CAG.US,D,20130719,000000,28.2858,28.4075,28.0305,28.3397,2804286.6478735,0
+CAG.US,D,20130722,000000,28.2504,28.2858,28.0797,28.1935,2670305.0812712,0
+CAG.US,D,20130723,000000,28.1935,28.323,28.0492,28.2779,2600924.6627075,0
+CAG.US,D,20130724,000000,28.2779,28.3014,28.0571,28.1179,2478845.9350614,0
+CAG.US,D,20130725,000000,28.0571,28.3476,28.0159,28.2572,2074718.9292505,0
+CAG.US,D,20130726,000000,28.0717,28.1326,27.8274,28.1248,3584642.3937127,0
+CAG.US,D,20130729,000000,28.1326,28.3574,28.0717,28.2014,2264577.5139606,0
+CAG.US,D,20130730,000000,28.2642,28.5007,28.0561,28.0963,2763651.1320155,0
+CAG.US,D,20130731,000000,28.0619,28.1179,27.8716,27.9069,3942012.8311578,0
+CAG.US,D,20130801,000000,28.1326,28.2956,28.0021,28.1856,3134374.1850011,0
+CAG.US,D,20130802,000000,28.1051,28.5488,27.9883,28.5488,3928481.922643,0
+CAG.US,D,20130805,000000,28.5007,28.7353,28.4173,28.696,3379963.0781717,0
+CAG.US,D,20130806,000000,28.5969,28.6784,28.4497,28.5645,4029075.837492,0
+CAG.US,D,20130807,000000,28.5243,28.5243,28.2642,28.3643,2900678.9614338,0
+CAG.US,D,20130808,000000,28.4251,28.4968,28.2014,28.2582,2664159.5771554,0
+CAG.US,D,20130809,000000,28.2514,28.4085,28.1709,28.2514,1856352.8261946,0
+CAG.US,D,20130812,000000,28.1179,28.325,28.0483,28.2514,1982567.9508417,0
+CAG.US,D,20130813,000000,28.2582,28.3574,28.1395,28.2092,1277929.665277,0
+CAG.US,D,20130814,000000,28.1798,28.217,27.738,27.7459,3184955.3923673,0
+CAG.US,D,20130815,000000,27.529,27.5388,26.9803,27.0166,3335324.6303392,0
+CAG.US,D,20130816,000000,26.9263,26.9528,26.6898,26.8075,3291212.9108932,0
+CAG.US,D,20130819,000000,26.8007,27.046,26.7849,26.9087,3523621.3685955,0
+CAG.US,D,20130820,000000,26.9175,27.1855,26.9087,26.9734,2688432.8920687,0
+CAG.US,D,20130821,000000,26.9902,26.9902,26.5916,26.5994,2331465.9061538,0
+CAG.US,D,20130822,000000,26.5534,26.8203,26.4748,26.6594,2722929.0167129,0
+CAG.US,D,20130823,000000,26.7163,27.0834,26.6594,27.0382,2604208.3098834,0
+CAG.US,D,20130826,000000,27.046,27.0893,26.5994,26.5994,3850320.3203968,0
+CAG.US,D,20130827,000000,26.4454,26.6996,26.4385,26.4905,2788671.2397863,0
+CAG.US,D,20130828,000000,26.4091,26.4219,26.0744,26.1598,3167090.4363546,0
+CAG.US,D,20130829,000000,26.0979,26.4219,25.9889,26.2382,3997704.4245724,0
+CAG.US,D,20130830,000000,26.2913,26.3384,26.0057,26.0675,4135807.1059208,0
+CAG.US,D,20130903,000000,26.3217,26.3993,26.0361,26.1293,3641974.2824898,0
+CAG.US,D,20130904,000000,26.0744,26.2618,25.9987,26.0979,4097980.4685189,0
+CAG.US,D,20130905,000000,26.1215,26.204,26.0273,26.0675,2176042.3170681,0
+CAG.US,D,20130906,000000,26.1598,26.2206,25.7976,25.9723,3225037.6905968,0
+CAG.US,D,20130909,000000,26.0449,26.197,25.828,25.8663,5914224.5072421,0
+CAG.US,D,20130910,000000,25.0035,25.0732,23.6166,24.3095,24792099.583738,0
+CAG.US,D,20130911,000000,24.5039,24.5766,23.9709,24.5766,17248063.340928,0
+CAG.US,D,20130912,000000,24.605,24.6335,24.4313,24.4852,10596812.35584,0
+CAG.US,D,20130913,000000,24.5716,24.7631,24.5264,24.5716,6655083.7746241,0
+CAG.US,D,20130916,000000,24.8209,24.9348,24.6727,24.7355,5416627.1550134,0
+CAG.US,D,20130917,000000,24.5334,24.7267,24.4951,24.549,7270758.9601582,0
+CAG.US,D,20130918,000000,24.5334,24.7179,24.3321,24.7179,8560196.1633972,0
+CAG.US,D,20130919,000000,24.4951,24.5412,23.333,23.7393,20528027.493376,0
+CAG.US,D,20130920,000000,23.8561,23.9091,23.6637,23.8944,9971158.8766539,0
+CAG.US,D,20130923,000000,23.8699,23.9091,23.5833,23.7138,5663082.04263,0
+CAG.US,D,20130924,000000,23.705,23.8158,23.5175,23.6706,5880819.5355998,0
+CAG.US,D,20130925,000000,23.7393,23.7618,23.4595,23.4684,7714858.2319631,0
+CAG.US,D,20130926,000000,23.5087,23.5401,23.3104,23.4949,4371412.6113543,0
+CAG.US,D,20130927,000000,23.3368,23.3771,23.1465,23.333,4528805.5736919,0
+CAG.US,D,20130930,000000,23.2672,23.4085,23.0238,23.386,8234854.2758337,0
+CAG.US,D,20131001,000000,23.3771,23.5401,23.2446,23.5175,7552860.2168068,0
+CAG.US,D,20131002,000000,23.3526,23.6706,23.2672,23.5989,8135068.282862,0
+CAG.US,D,20131003,000000,23.5479,23.6421,23.3771,23.4321,6337804.8047614,0
+CAG.US,D,20131004,000000,23.386,23.4595,23.2672,23.4085,3599132.00902,0
+CAG.US,D,20131007,000000,23.2387,23.5538,23.2014,23.386,3351491.2184208,0
+CAG.US,D,20131008,000000,23.4321,23.4321,23.1936,23.1936,3592388.459328,0
+CAG.US,D,20131009,000000,23.2524,23.4085,23.1121,23.2672,4449504.9340449,0
+CAG.US,D,20131010,000000,23.4448,23.7393,23.4321,23.7236,4398519.2563315,0
+CAG.US,D,20131011,000000,23.649,23.8247,23.5989,23.7796,3346786.3215365,0
+CAG.US,D,20131014,000000,23.6421,23.7618,23.5833,23.705,1994237.4807059,0
+CAG.US,D,20131015,000000,23.6559,23.8699,23.5754,23.7138,3427247.3937411,0
+CAG.US,D,20131016,000000,23.8875,24.0671,23.8158,24.0475,4160546.0202009,0
+CAG.US,D,20131017,000000,23.9621,24.2075,23.9091,24.1506,3177146.1600983,0
+CAG.US,D,20131018,000000,24.1564,24.1996,23.9169,24.0279,4770544.3574372,0
+CAG.US,D,20131021,000000,24.019,24.0396,23.7618,24.0279,3392693.1965282,0
+CAG.US,D,20131022,000000,24.077,24.5628,24.019,24.5264,5269401.9862891,0
+CAG.US,D,20131023,000000,24.4794,24.5628,24.3321,24.3547,3837110.3392356,0
+CAG.US,D,20131024,000000,24.4313,24.4725,24.1918,24.3321,2727702.174336,0
+CAG.US,D,20131025,000000,24.3547,24.4852,24.2418,24.4489,4428645.6748829,0
+CAG.US,D,20131028,000000,24.4852,24.8632,24.4313,24.8209,8898729.693416,0
+CAG.US,D,20131029,000000,24.9358,25.0516,24.7503,25.0418,5034180.5748627,0
+CAG.US,D,20131030,000000,25.0919,25.0919,24.8121,24.9181,3973570.6875875,0
+CAG.US,D,20131031,000000,24.8956,25.027,24.7012,24.7091,3149472.0340546,0
+CAG.US,D,20131101,000000,24.7425,24.7866,24.547,24.7012,3739727.7355558,0
+CAG.US,D,20131104,000000,24.7091,24.8033,24.4372,24.5844,2940666.5096827,0
+CAG.US,D,20131105,000000,24.547,25.399,24.4922,25.293,6973763.6178552,0
+CAG.US,D,20131106,000000,25.347,25.6042,25.2469,25.5493,5361300.2980831,0
+CAG.US,D,20131107,000000,25.6121,25.6366,25.0673,25.1379,4180604.4892046,0
+CAG.US,D,20131108,000000,25.1301,25.3558,24.8435,25.3558,4145386.0233107,0
+CAG.US,D,20131111,000000,25.3618,25.5021,25.0516,25.1753,4308474.172652,0
+CAG.US,D,20131112,000000,25.1301,25.2155,24.8956,25.1135,3282264.6412234,0
+CAG.US,D,20131113,000000,25.0752,25.5109,25.0349,25.4864,3686004.4965761,0
+CAG.US,D,20131114,000000,25.4864,25.7808,25.4168,25.6778,3264537.225505,0
+CAG.US,D,20131115,000000,25.6513,25.6719,25.4168,25.6366,3293868.9668,0
+CAG.US,D,20131118,000000,25.6955,25.6955,25.2469,25.3166,3531144.3132889,0
+CAG.US,D,20131119,000000,25.2469,25.3618,25.0673,25.293,2962647.4863566,0
+CAG.US,D,20131120,000000,25.3009,25.347,24.9604,25.0673,3565391.8465863,0
+CAG.US,D,20131121,000000,25.0418,25.0919,24.9024,24.9986,3517655.176271,0
+CAG.US,D,20131122,000000,24.9534,25.4707,24.9534,25.3834,3811508.4869604,0
+CAG.US,D,20131125,000000,25.407,25.5875,25.2774,25.3392,2838645.2322233,0
+CAG.US,D,20131126,000000,25.407,25.5109,25.0987,25.2057,7385394.2108366,0
+CAG.US,D,20131127,000000,25.2293,25.5787,25.1979,25.4864,2999643.7879073,0
+CAG.US,D,20131129,000000,25.5493,25.7976,25.4432,25.6277,2315016.0869475,0
+CAG.US,D,20131202,000000,25.6425,25.7043,25.3764,25.5493,3393526.5888303,0
+CAG.US,D,20131203,000000,25.4344,25.6955,25.3314,25.5875,3815437.0452944,0
+CAG.US,D,20131204,000000,25.4432,25.6366,25.2155,25.5395,3752479.2490691,0
+CAG.US,D,20131205,000000,25.4344,25.562,25.2234,25.3558,2385540.6369969,0
+CAG.US,D,20131206,000000,25.5247,25.7456,25.4795,25.6866,3297332.9445841,0
+CAG.US,D,20131209,000000,25.7524,25.9997,25.6121,25.7279,3926160.0387107,0
+CAG.US,D,20131210,000000,25.6631,25.6778,25.1595,25.2538,3391818.0327292,0
+CAG.US,D,20131211,000000,25.3088,25.3558,25.1065,25.2607,3522977.4762545,0
+CAG.US,D,20131212,000000,25.2607,25.2685,24.8573,24.974,3639752.242623,0
+CAG.US,D,20131213,000000,24.9446,24.9446,24.4922,24.603,5141249.0717169,0
+CAG.US,D,20131216,000000,24.6168,24.7425,24.4283,24.6786,3839088.8818405,0
+CAG.US,D,20131217,000000,24.5932,24.6502,24.2526,24.4539,5440561.2038673,0
+CAG.US,D,20131218,000000,24.4774,24.7012,24.1034,24.6953,6741300.1440352,0
+CAG.US,D,20131219,000000,25.6719,26.3345,25.5188,25.9997,11800782.02016,0
+CAG.US,D,20131220,000000,25.9909,26.3473,25.9467,26.0527,5869539.1938278,0
+CAG.US,D,20131223,000000,26.2,26.2068,25.8221,25.8741,3116504.1349034,0
+CAG.US,D,20131224,000000,25.9124,26.1087,25.8741,26.0155,1186814.8237523,0
+CAG.US,D,20131226,000000,26.0067,26.0852,25.882,25.9615,1986496.5091756,0
+CAG.US,D,20131227,000000,25.9467,26.1922,25.8584,26.0606,1784511.9645873,0
+CAG.US,D,20131230,000000,26.0852,26.1754,25.9997,26.1618,1581041.9848198,0
+CAG.US,D,20131231,000000,26.1754,26.2785,25.9831,26.1754,2185866.7693539,0
+CAG.US,D,20140102,000000,26.149,26.2,25.9909,26.0773,2451147.3574099,0
+CAG.US,D,20140103,000000,26.0527,26.1568,25.9615,26.0155,1807247.8846546,0
+CAG.US,D,20140106,000000,26.0989,26.1568,25.828,25.8898,2201847.9327424,0
+CAG.US,D,20140107,000000,25.9467,26.3551,25.9467,26.3345,4538999.8565469,0
+CAG.US,D,20140108,000000,26.1568,26.1922,25.9467,26.1176,3768164.9555289,0
+CAG.US,D,20140109,000000,26.093,26.2344,25.9222,26.2157,3024627.2182663,0
+CAG.US,D,20140110,000000,26.2785,26.3629,26.1754,26.3021,2748516.6055502,0
+CAG.US,D,20140113,000000,26.1834,26.4051,26.0302,26.0773,2798644.4393534,0
+CAG.US,D,20140114,000000,26.1087,26.3403,26.0852,26.3178,2903390.0334583,0
+CAG.US,D,20140115,000000,26.3551,26.5514,26.1568,26.2246,3190774.8750445,0
+CAG.US,D,20140116,000000,26.2068,26.4729,26.0381,26.4503,3357453.3354774,0
+CAG.US,D,20140117,000000,26.3345,26.3551,25.9124,25.9615,2417555.9422575,0
+CAG.US,D,20140121,000000,26.1176,26.1234,25.828,26.0685,2582234.4649285,0
+CAG.US,D,20140122,000000,26.0381,26.2422,25.9831,26.1411,2761980.2721432,0
+CAG.US,D,20140123,000000,25.9997,26.0527,25.6955,25.8368,3370067.3086963,0
+CAG.US,D,20140124,000000,25.6866,25.7652,25.4432,25.4432,3414065.9394558,0
+CAG.US,D,20140127,000000,25.4864,25.7043,25.3834,25.6277,4041660.2650181,0
+CAG.US,D,20140128,000000,25.5493,25.5875,25.2155,25.4707,7671032.8000929,0
+CAG.US,D,20140129,000000,25.3304,25.3696,24.7571,24.9407,6703086.3561751,0
+CAG.US,D,20140130,000000,25.0477,25.1635,24.8062,24.8906,3110178.3001795,0
+CAG.US,D,20140131,000000,24.7022,25.1095,24.6188,24.8828,3681912.9275229,0
+CAG.US,D,20140203,000000,24.8533,24.8828,23.9915,24.0338,4777741.2806921,0
+CAG.US,D,20140204,000000,24.076,24.2006,23.914,24.127,3697887.9780094,0
+CAG.US,D,20140205,000000,24.0602,24.1506,23.8826,24.0455,3444401.2154912,0
+CAG.US,D,20140206,000000,24.1103,24.1103,23.756,24.0338,6044472.1095566,0
+CAG.US,D,20140207,000000,24.1182,24.3047,24.0387,24.1506,4970128.5691846,0
+CAG.US,D,20140210,000000,24.181,24.3439,24.0602,24.3047,5010168.0771003,0
+CAG.US,D,20140211,000000,22.7853,23.171,22.3867,22.7617,19672752.020969,0
+CAG.US,D,20140212,000000,22.8088,22.8088,22.6263,22.6753,8891752.8346321,0
+CAG.US,D,20140213,000000,22.6135,22.7479,22.5448,22.7009,4787055.3056632,0
+CAG.US,D,20140214,000000,22.6939,23.0679,22.6606,22.9806,6618974.8626763,0
+CAG.US,D,20140218,000000,22.9806,22.9874,22.6753,22.849,5177819.5077636,0
+CAG.US,D,20140219,000000,22.8284,22.849,22.5997,22.6537,3620515.9589345,0
+CAG.US,D,20140220,000000,22.6361,22.6685,22.3485,22.3563,11234973.851278,0
+CAG.US,D,20140221,000000,22.3416,22.4211,22.1669,22.3093,11053397.229923,0
+CAG.US,D,20140224,000000,22.3327,22.426,22.2071,22.3416,6494637.4177516,0
+CAG.US,D,20140225,000000,22.3789,22.4211,22.1895,22.2553,5237667.8745191,0
+CAG.US,D,20140226,000000,22.2553,22.3622,22.1669,22.1748,5858961.8357824,0
+CAG.US,D,20140227,000000,22.1993,22.2553,21.9892,22.1208,5520823.6067578,0
+CAG.US,D,20140228,000000,22.1512,22.3563,22.1208,22.2317,4661504.4496971,0
+CAG.US,D,20140303,000000,22.1669,22.3161,22.1276,22.216,5810817.638669,0
+CAG.US,D,20140304,000000,22.4417,22.5271,22.3416,22.5046,6446662.3442594,0
+CAG.US,D,20140305,000000,22.5271,22.8009,22.5114,22.6851,5944107.4285315,0
+CAG.US,D,20140306,000000,22.7009,22.905,22.6851,22.8088,4323212.3793062,0
+CAG.US,D,20140307,000000,22.8785,23.1465,22.8353,23.0679,4676696.0299142,0
+CAG.US,D,20140310,000000,23.0051,23.0758,22.8353,23.0395,4195893.8758532,0
+CAG.US,D,20140311,000000,23.0758,23.1395,22.9874,23.0218,3748762.6046702,0
+CAG.US,D,20140312,000000,22.9806,23.4066,22.905,23.3398,4173652.0820286,0
+CAG.US,D,20140313,000000,23.3987,23.4665,23.0218,23.0679,4099238.7075081,0
+CAG.US,D,20140314,000000,22.9668,23.171,22.9207,23.0316,3679464.7102832,0
+CAG.US,D,20140317,000000,23.1219,23.1798,23.0316,23.1395,2512514.7803054,0
+CAG.US,D,20140318,000000,23.1219,23.381,23.0973,23.334,3193284.221304,0
+CAG.US,D,20140319,000000,23.381,23.4497,23.0973,23.1631,4189837.0088161,0
+CAG.US,D,20140320,000000,23.6421,23.7334,23.2083,23.4753,5906524.2883915,0
+CAG.US,D,20140321,000000,23.5823,23.5823,23.3476,23.5391,7831143.9661739,0
+CAG.US,D,20140324,000000,23.5165,23.7492,23.4429,23.5675,5155844.6439917,0
+CAG.US,D,20140325,000000,23.6922,23.7402,23.4665,23.6794,5489547.9626358,0
+CAG.US,D,20140326,000000,23.7069,23.8041,23.649,23.6794,5365717.8885747,0
+CAG.US,D,20140327,000000,23.7,23.8659,23.6647,23.8335,4219805.5107331,0
+CAG.US,D,20140328,000000,23.8826,24.0455,23.8335,24.0269,2802444.6267459,0
+CAG.US,D,20140331,000000,24.1564,24.2909,23.9837,24.2909,4056049.0174429,0
+CAG.US,D,20140401,000000,24.234,24.3047,23.914,24.127,3697543.617865,0
+CAG.US,D,20140402,000000,24.127,24.502,24.076,24.3577,3571110.4663809,0
+CAG.US,D,20140403,000000,24.2831,24.6649,24.2831,24.6423,4352996.4753471,0
+CAG.US,D,20140404,000000,24.6511,24.7199,24.2163,24.2507,3792808.1010115,0
+CAG.US,D,20140407,000000,24.2752,24.4539,24.2664,24.3273,3770250.4739183,0
+CAG.US,D,20140408,000000,24.3273,24.4696,24.2585,24.4283,3644152.5132257,0
+CAG.US,D,20140409,000000,24.502,24.5314,24.1652,24.3439,3888631.9146885,0
+CAG.US,D,20140410,000000,24.3665,24.5176,23.9837,23.9837,3430668.5812114,0
+CAG.US,D,20140411,000000,23.9513,24.1103,23.756,23.8737,3024291.0086578,0
+CAG.US,D,20140414,000000,24.0338,24.2252,23.9219,24.1348,2820136.3838695,0
+CAG.US,D,20140415,000000,24.1859,24.2085,23.9513,24.1652,2614244.6761042,0
+CAG.US,D,20140416,000000,24.2664,24.4215,24.2664,24.4215,2224032.6728152,0
+CAG.US,D,20140417,000000,24.3665,24.555,24.3517,24.5314,2343728.3875093,0
+CAG.US,D,20140421,000000,24.5098,24.5756,24.3517,24.4372,1845778.5246003,0
+CAG.US,D,20140422,000000,24.4617,24.6266,24.4087,24.4774,2532724.0342244,0
+CAG.US,D,20140423,000000,24.502,24.5942,24.3517,24.392,1699060.7267396,0
+CAG.US,D,20140424,000000,24.3851,24.4136,24.2438,24.3125,2592759.8633071,0
+CAG.US,D,20140425,000000,24.3273,24.392,24.1859,24.2664,2341802.8233882,0
+CAG.US,D,20140428,000000,24.3587,24.4637,24.2075,24.2252,4011023.4191521,0
+CAG.US,D,20140429,000000,24.234,24.3449,24.0446,24.0514,2210834.917458,0
+CAG.US,D,20140430,000000,24.0514,24.126,24.0073,24.074,3164805.2298341,0
+CAG.US,D,20140501,000000,24.0239,24.074,23.8708,24.0239,2362303.4589678,0
+CAG.US,D,20140502,000000,24.0514,24.2163,23.9886,24.1564,1962705.0947011,0
+CAG.US,D,20140505,000000,24.0446,24.0514,23.7294,23.9483,2630843.2425918,0
+CAG.US,D,20140506,000000,23.9111,23.9415,23.7776,23.8237,2303359.8017041,0
+CAG.US,D,20140507,000000,23.9189,24.3361,23.8561,24.3283,2925523.8326814,0
+CAG.US,D,20140508,000000,24.2752,24.3527,24.0073,24.0642,2047324.9778806,0
+CAG.US,D,20140509,000000,24.0642,24.2978,24.0073,24.2831,2361130.8006062,0
+CAG.US,D,20140512,000000,24.3851,24.448,24.2507,24.4234,2969153.6516886,0
+CAG.US,D,20140513,000000,24.4637,24.6914,24.3999,24.6138,2455917.4585819,0
+CAG.US,D,20140514,000000,24.6462,24.8573,24.5785,24.8376,2935081.3549144,0
+CAG.US,D,20140515,000000,24.7405,24.7405,24.4637,24.549,3374511.3884298,0
+CAG.US,D,20140516,000000,24.557,24.8956,24.5274,24.8121,3280360.4722592,0
+CAG.US,D,20140519,000000,24.6914,24.7925,24.5972,24.7542,1877430.1121936,0
+CAG.US,D,20140520,000000,24.6993,24.7856,24.6217,24.6678,1816478.3666321,0
+CAG.US,D,20140521,000000,24.7071,24.8798,24.66,24.7925,1830474.8745137,0
+CAG.US,D,20140522,000000,24.7611,24.9289,24.6993,24.9289,2601326.0766036,0
+CAG.US,D,20140523,000000,24.9378,25.0712,24.8435,24.9466,1808907.53754,0
+CAG.US,D,20140527,000000,24.976,24.9829,24.7925,24.9034,3535524.2075517,0
+CAG.US,D,20140528,000000,24.9622,25.0948,24.8435,24.92,2353874.7859656,0
+CAG.US,D,20140529,000000,24.9692,25.4894,24.9112,25.3844,3978794.1623225,0
+CAG.US,D,20140530,000000,25.3314,25.5129,25.2666,25.4894,3120033.3169751,0
+CAG.US,D,20140602,000000,25.4972,25.4972,25.2832,25.3558,4311807.7418607,0
+CAG.US,D,20140603,000000,25.3314,25.4521,25.2214,25.4,3066782.8090812,0
+CAG.US,D,20140604,000000,25.3558,25.6337,25.3314,25.5433,3577148.9947121,0
+CAG.US,D,20140605,000000,25.5827,25.718,25.5041,25.6337,2459394.6809869,0
+CAG.US,D,20140606,000000,25.6169,25.8054,25.5217,25.8054,2558334.0370355,0
+CAG.US,D,20140609,000000,25.772,25.8584,25.6258,25.6837,3375472.1328564,0
+CAG.US,D,20140610,000000,25.7564,25.7564,25.4364,25.6258,2793657.3301614,0
+CAG.US,D,20140611,000000,25.5345,25.5827,25.3088,25.4364,2749525.2343755,0
+CAG.US,D,20140612,000000,25.4,25.4589,25.3009,25.4364,2916398.2888544,0
+CAG.US,D,20140613,000000,25.4168,25.6474,25.3235,25.6474,3306246.574476,0
+CAG.US,D,20140616,000000,25.5925,25.8751,25.4266,25.8751,3139435.6678338,0
+CAG.US,D,20140617,000000,25.7799,25.9232,25.7259,25.9232,5634644.8226569,0
+CAG.US,D,20140618,000000,24.6767,24.7405,23.8149,24.0446,21314093.708474,0
+CAG.US,D,20140619,000000,23.7698,23.9023,23.0198,23.1867,19463417.730577,0
+CAG.US,D,20140620,000000,22.9933,23.0453,22.6233,22.7352,18680856.245943,0
+CAG.US,D,20140623,000000,22.7352,22.956,22.6547,22.7499,9813231.0353938,0
+CAG.US,D,20140624,000000,22.7273,22.7892,22.639,22.7431,8325580.9480831,0
+CAG.US,D,20140625,000000,22.7037,22.7431,22.5693,22.6714,9102759.0037139,0
+CAG.US,D,20140626,000000,22.9855,23.1101,22.6479,22.8588,10510143.631683,0
+CAG.US,D,20140627,000000,22.8451,23.4075,22.8314,23.382,14508455.271185,0
+CAG.US,D,20140630,000000,23.2073,23.5007,23.0287,23.4213,8645764.5651994,0
+CAG.US,D,20140701,000000,23.4586,23.7776,23.3742,23.7442,7421206.6470388,0
+CAG.US,D,20140702,000000,23.7442,24.0986,23.6745,24.0828,10691780.363241,0
+CAG.US,D,20140703,000000,24.0828,24.66,24.074,24.5186,8715305.9568483,0
+CAG.US,D,20140707,000000,24.448,24.549,24.3999,24.503,7247639.9649007,0
+CAG.US,D,20140708,000000,24.4097,24.5344,24.1643,24.18,5933187.7479758,0
+CAG.US,D,20140709,000000,24.2664,24.3213,24.0828,24.1162,5855706.7154824,0
+CAG.US,D,20140710,000000,23.9886,24.1918,23.9111,24.074,4457613.6985105,0
+CAG.US,D,20140711,000000,24.0907,24.234,24.0239,24.1428,3722532.142309,0
+CAG.US,D,20140714,000000,24.1996,24.4156,24.0446,24.3773,8909778.7637302,0
+CAG.US,D,20140715,000000,24.3125,24.5118,24.2909,24.4234,8655699.0497207,0
+CAG.US,D,20140716,000000,24.4234,24.4843,24.2909,24.3675,4356743.6842558,0
+CAG.US,D,20140717,000000,24.2585,24.2909,24.0593,24.074,3766486.9639377,0
+CAG.US,D,20140718,000000,24.1162,24.3283,24.0171,24.1996,4035287.5647124,0
+CAG.US,D,20140721,000000,24.2163,24.3283,24.0514,24.1859,5255860.8896044,0
+CAG.US,D,20140722,000000,24.1859,24.3125,24.0514,24.1643,3510085.3659958,0
+CAG.US,D,20140723,000000,24.2163,24.5716,24.126,24.5274,8064714.8940678,0
+CAG.US,D,20140724,000000,24.557,24.6993,24.3263,24.6777,6573920.7375096,0
+CAG.US,D,20140725,000000,24.5648,24.7631,24.5274,24.7257,4983847.9588434,0
+CAG.US,D,20140728,000000,24.7091,24.7709,24.5884,24.6148,4408433.3645129,0
+CAG.US,D,20140729,000000,24.6305,24.7425,24.3567,24.3655,5281292.5994413,0
+CAG.US,D,20140730,000000,24.447,24.4548,24.1544,24.2723,6882701.7548144,0
+CAG.US,D,20140731,000000,24.1221,24.1221,23.8649,23.9689,5311270.2707113,0
+CAG.US,D,20140801,000000,23.9445,24.1908,23.7894,24.176,7015643.1092645,0
+CAG.US,D,20140804,000000,24.0554,24.3989,23.9925,24.3655,4928692.2631683,0
+CAG.US,D,20140805,000000,24.3037,24.4627,24.2046,24.2654,5597339.8195566,0
+CAG.US,D,20140806,000000,24.2222,24.6227,24.2046,24.4843,4557739.9763587,0
+CAG.US,D,20140807,000000,24.6227,24.7425,24.4087,24.503,3999279.5156472,0
+CAG.US,D,20140808,000000,24.5274,24.6384,24.392,24.6305,3040711.2821713,0
+CAG.US,D,20140811,000000,24.6148,25.0182,24.5716,25.0035,6023483.4606362,0
+CAG.US,D,20140812,000000,24.9318,25.0506,24.8386,25.0035,3448245.2120145,0
+CAG.US,D,20140813,000000,25.0035,25.034,24.8985,25.0182,3445297.774447,0
+CAG.US,D,20140814,000000,25.0585,25.3696,25.0408,25.3549,2969407.3371204,0
+CAG.US,D,20140815,000000,25.4168,25.4894,25.1321,25.2823,3600302.6297476,0
+CAG.US,D,20140818,000000,25.3696,25.3912,25.2499,25.3696,2633303.6856355,0
+CAG.US,D,20140819,000000,25.399,25.4894,25.345,25.3696,2693486.2243655,0
+CAG.US,D,20140820,000000,25.345,25.5531,25.2999,25.4727,2643751.6539224,0
+CAG.US,D,20140821,000000,25.5345,25.7122,25.5217,25.5757,3078536.9007561,0
+CAG.US,D,20140822,000000,25.6023,25.6553,25.3225,25.3382,2121416.4062306,0
+CAG.US,D,20140825,000000,25.407,25.5591,25.399,25.5433,1547674.7094064,0
+CAG.US,D,20140826,000000,25.5345,25.6347,25.345,25.3549,1949552.1672916,0
+CAG.US,D,20140827,000000,25.4168,25.5935,25.407,25.5591,2284150.0072575,0
+CAG.US,D,20140828,000000,25.4589,25.5757,25.399,25.5591,2114000.4373217,0
+CAG.US,D,20140829,000000,25.5531,25.6347,25.4972,25.6179,2113998.3996877,0
+CAG.US,D,20140902,000000,25.6091,25.6553,25.3912,25.5433,2721067.6380625,0
+CAG.US,D,20140903,000000,25.6553,25.8545,25.5935,25.7916,3577083.7904244,0
+CAG.US,D,20140904,000000,25.7916,25.9429,25.7456,25.8152,3072366.9450325,0
+CAG.US,D,20140905,000000,25.774,25.8614,25.6405,25.8614,1853712.0525428,0
+CAG.US,D,20140908,000000,25.8614,26.1578,25.8398,25.9889,2876796.8722467,0
+CAG.US,D,20140909,000000,25.9173,25.9987,25.831,25.8466,2625709.4237524,0
+CAG.US,D,20140910,000000,25.8545,25.8692,25.6258,25.8231,2703775.2572011,0
+CAG.US,D,20140911,000000,25.8064,25.9723,25.7367,25.8545,2754540.8704434,0
+CAG.US,D,20140912,000000,25.879,25.8947,25.6179,25.7279,2180704.4236387,0
+CAG.US,D,20140915,000000,25.719,25.7583,25.5669,25.7367,4522291.2578239,0
+CAG.US,D,20140916,000000,25.7279,25.8231,25.6484,25.7524,3538088.5699289,0
+CAG.US,D,20140917,000000,25.6621,25.719,25.1949,25.4638,5682913.3154438,0
+CAG.US,D,20140918,000000,26.4139,26.7693,25.7456,26.6358,12347867.389118,0
+CAG.US,D,20140919,000000,26.7624,27.0088,26.6741,26.7379,7509710.2606044,0
+CAG.US,D,20140922,000000,26.6564,26.8017,26.5868,26.6741,6231330.2782155,0
+CAG.US,D,20140923,000000,26.6505,26.6505,26.3315,26.3629,5457997.237925,0
+CAG.US,D,20140924,000000,26.3629,26.6564,26.3629,26.6505,2497426.1006049,0
+CAG.US,D,20140925,000000,26.5868,26.5868,26.1244,26.1342,3292673.8944645,0
+CAG.US,D,20140926,000000,26.2108,26.5376,26.203,26.4444,2180706.4612727,0
+CAG.US,D,20140929,000000,26.256,26.3237,26.143,26.2382,2802915.3201978,0
+CAG.US,D,20140930,000000,26.308,26.4355,26.1716,26.2854,3405309.2073811,0
+CAG.US,D,20141001,000000,26.2923,26.4267,26.1578,26.3158,4317912.4932966,0
+CAG.US,D,20141002,000000,26.2108,26.256,25.7818,26.0685,4015070.1602575,0
+CAG.US,D,20141003,000000,26.143,26.5474,26.0371,26.5151,7961583.1060835,0
+CAG.US,D,20141006,000000,26.5318,26.8321,26.4523,26.8017,4454064.1400989,0
+CAG.US,D,20141007,000000,26.7379,27.0324,26.4837,26.4837,4881430.3615728,0
+CAG.US,D,20141008,000000,26.5376,26.947,26.5062,26.9391,3768153.748542,0
+CAG.US,D,20141009,000000,26.8497,27.5565,26.7222,26.9312,6705307.3772249,0
+CAG.US,D,20141010,000000,26.9047,27.1835,26.6358,26.6505,3918809.2740896,0
+CAG.US,D,20141013,000000,26.6112,26.7222,26.3463,26.3717,3218937.0144289,0
+CAG.US,D,20141014,000000,26.467,26.8419,26.4523,26.7143,4062646.8763045,0
+CAG.US,D,20141015,000000,26.5229,26.8223,26.1244,26.7457,7846670.7371824,0
+CAG.US,D,20141016,000000,26.4523,26.7457,26.2628,26.4837,5698107.9521118,0
+CAG.US,D,20141017,000000,26.6034,26.8017,26.308,26.7693,5854093.9281788,0
+CAG.US,D,20141020,000000,26.6741,27.3189,26.6741,27.2611,8151346.9408131,0
+CAG.US,D,20141021,000000,27.2875,27.2875,26.9391,27.0804,5150230.9623476,0
+CAG.US,D,20141022,000000,27.0755,27.4386,27.049,27.1757,2842997.6184273,0
+CAG.US,D,20141023,000000,27.2306,27.2483,26.9391,27.0667,2756181.1658059,0
+CAG.US,D,20141024,000000,27.1001,27.2306,27.0324,27.2081,2149826.1181448,0
+CAG.US,D,20141027,000000,27.1668,27.2395,27.0244,27.0922,1851924.028716,0
+CAG.US,D,20141028,000000,27.1835,27.365,27.1275,27.3023,3156019.9708835,0
+CAG.US,D,20141029,000000,27.2964,27.2964,26.6064,26.9008,5267065.8389188,0
+CAG.US,D,20141030,000000,26.9293,27.2964,26.7673,27.1903,4377923.8707713,0
+CAG.US,D,20141031,000000,27.478,27.5437,27.366,27.5241,4086944.6428257,0
+CAG.US,D,20141103,000000,27.423,27.6311,27.3828,27.6065,3167265.6728777,0
+CAG.US,D,20141104,000000,27.6311,27.6635,27.4946,27.5241,3501405.0451958,0
+CAG.US,D,20141105,000000,27.7508,27.7508,27.366,27.5437,3699287.832561,0
+CAG.US,D,20141106,000000,27.5585,27.849,27.5339,27.849,4762544.60639,0
+CAG.US,D,20141107,000000,27.6467,27.9844,27.4308,27.742,5267795.3118875,0
+CAG.US,D,20141110,000000,27.7508,27.849,27.5585,27.6723,2904837.7724086,0
+CAG.US,D,20141111,000000,27.5918,27.5918,27.3366,27.4063,2485350.0627595,0
+CAG.US,D,20141112,000000,27.4063,27.8078,27.3023,27.7665,3688208.197737,0
+CAG.US,D,20141113,000000,27.7832,27.9991,27.7125,27.8342,2485023.022504,0
+CAG.US,D,20141114,000000,27.8244,27.9619,27.7214,27.8342,2007740.8811618,0
+CAG.US,D,20141117,000000,27.8166,28.006,27.8078,28.006,2391422.2675108,0
+CAG.US,D,20141118,000000,28.0227,28.5792,27.849,28.5694,5399137.1236549,0
+CAG.US,D,20141119,000000,28.5439,28.7775,28.3692,28.5027,4357531.2297932,0
+CAG.US,D,20141120,000000,28.4251,28.649,28.4075,28.4831,2631489.1725668,0
+CAG.US,D,20141121,000000,28.6558,28.7225,28.3917,28.4565,2557870.4753027,0
+CAG.US,D,20141124,000000,28.5439,28.641,28.3849,28.4075,2210405.995503,0
+CAG.US,D,20141125,000000,28.4487,28.6166,28.4075,28.4565,4450074.4527453,0
+CAG.US,D,20141126,000000,28.4409,28.7382,28.4409,28.7304,1906587.6357824,0
+CAG.US,D,20141128,000000,28.8335,29.3125,28.7843,29.2653,1629049.6604558,0
+CAG.US,D,20141201,000000,29.1848,29.5303,29.0818,29.1779,2275913.8906675,0
+CAG.US,D,20141202,000000,29.1848,29.5931,29.1779,29.5048,3454459.9956859,0
+CAG.US,D,20141203,000000,29.3949,29.5637,29.0974,29.3694,4157803.3648495,0
+CAG.US,D,20141204,000000,29.3546,29.4832,29.1534,29.2585,2310698.3405213,0
+CAG.US,D,20141205,000000,29.1691,29.6423,29.1691,29.6423,3380329.8522901,0
+CAG.US,D,20141208,000000,29.5549,29.7954,29.492,29.6825,3902133.2775103,0
+CAG.US,D,20141209,000000,29.4488,29.708,29.2585,29.6334,2444533.1974763,0
+CAG.US,D,20141210,000000,29.6334,29.6825,29.2349,29.492,5056814.6132306,0
+CAG.US,D,20141211,000000,29.601,30.0191,29.492,29.8827,3956793.8281257,0
+CAG.US,D,20141212,000000,29.6521,29.8748,29.4244,29.4332,3228798.1441265,0
+CAG.US,D,20141215,000000,29.6265,29.6913,29.1848,29.3792,3015997.838316,0
+CAG.US,D,20141216,000000,29.2899,29.8278,29.2025,29.2899,3092271.5726699,0
+CAG.US,D,20141217,000000,29.3949,29.7305,29.2163,29.7305,3797502.8097259,0
+CAG.US,D,20141218,000000,28.5272,29.3311,28.1061,29.3125,7981893.222885,0
+CAG.US,D,20141219,000000,29.2731,29.7688,29.2585,29.5402,8345824.8417799,0
+CAG.US,D,20141222,000000,29.5205,29.76,29.2515,29.5402,3217878.4635708,0
+CAG.US,D,20141223,000000,29.6108,29.7463,29.5205,29.5931,2965337.1632242,0
+CAG.US,D,20141224,000000,29.5765,29.7168,29.5048,29.5402,1492360.07828,0
+CAG.US,D,20141226,000000,29.601,29.7247,29.492,29.5402,1036227.5589435,0
+CAG.US,D,20141229,000000,29.492,29.6913,29.4332,29.5931,1465902.4197288,0
+CAG.US,D,20141230,000000,29.6197,29.7865,29.4832,29.4999,1790595.3208663,0
+CAG.US,D,20141231,000000,29.6197,29.6423,29.0406,29.073,2363569.848493,0
+CAG.US,D,20150102,000000,29.0268,29.0818,28.697,28.7058,4983532.1255749,0
+CAG.US,D,20150105,000000,28.6166,28.857,28.3849,28.3917,5244191.3597401,0
+CAG.US,D,20150106,000000,28.5027,28.5694,27.9765,28.114,5080697.7212346,0
+CAG.US,D,20150107,000000,28.2582,28.8059,28.2514,28.7775,3033930.0362505,0
+CAG.US,D,20150108,000000,28.9306,29.4096,28.8894,29.4037,4041281.2650958,0
+CAG.US,D,20150109,000000,29.4037,29.44,28.9444,29.0406,2769105.8782084,0
+CAG.US,D,20150112,000000,28.7775,29.0092,28.5351,28.594,2559841.8861886,0
+CAG.US,D,20150113,000000,28.7461,28.9944,28.4831,28.7058,2980114.0849242,0
+CAG.US,D,20150114,000000,28.5095,28.5871,28.2416,28.4565,3107867.6232341,0
+CAG.US,D,20150115,000000,28.5272,29.3694,28.4977,29.121,7536020.1906913,0
+CAG.US,D,20150116,000000,29.073,29.2967,28.8717,29.0336,3769972.3368786,0
+CAG.US,D,20150120,000000,29.073,29.1779,28.7697,29.066,3027772.3063308,0
+CAG.US,D,20150121,000000,29.018,29.2025,28.8246,29.0406,3237750.4890643,0
+CAG.US,D,20150122,000000,29.1475,29.7954,29.0268,29.7865,3592288.6152625,0
+CAG.US,D,20150123,000000,29.601,29.6825,29.4244,29.4576,2422475.8095279,0
+CAG.US,D,20150126,000000,29.4244,29.6197,29.2811,29.601,3115020.7373582,0
+CAG.US,D,20150127,000000,29.3045,29.4666,29.1947,29.3792,2444932.5737385,0
+CAG.US,D,20150128,000000,29.5009,29.7404,29.3615,29.4764,4953192.7742715,0
+CAG.US,D,20150129,000000,29.388,29.5009,29.119,29.4244,3759693.4922129,0
+CAG.US,D,20150130,000000,29.2005,29.2957,28.537,28.589,3885565.2755326,0
+CAG.US,D,20150202,000000,28.5812,28.8687,28.216,28.8471,3244442.0790895,0
+CAG.US,D,20150203,000000,28.9267,29.1583,28.7726,29.0317,2500084.1941456,0
+CAG.US,D,20150204,000000,29.0317,29.4586,28.9924,29.2585,2951178.6634404,0
+CAG.US,D,20150205,000000,29.2585,29.4244,29.071,29.4096,2199121.5784629,0
+CAG.US,D,20150206,000000,29.3694,29.6216,29.1456,29.4037,1917085.5261021,0
+CAG.US,D,20150209,000000,29.2437,29.4498,29.119,29.176,1796977.1905249,0
+CAG.US,D,20150210,000000,29.2505,29.4332,29.0552,29.3949,2531315.0103199,0
+CAG.US,D,20150211,000000,29.4332,29.5941,28.9424,29.1839,2455073.8781098,0
+CAG.US,D,20150212,000000,29.0552,29.388,29.015,29.388,2157323.5924133,0
+CAG.US,D,20150213,000000,28.5301,28.5625,27.8833,28.1061,8554675.1940996,0
+CAG.US,D,20150217,000000,27.9,27.9363,27.1433,27.2405,9119859.8469802,0
+CAG.US,D,20150218,000000,27.1433,27.3444,26.9872,27.0844,8605858.5223101,0
+CAG.US,D,20150219,000000,27.1668,27.9265,27.1266,27.8136,6187548.655476,0
+CAG.US,D,20150220,000000,27.7881,27.9069,27.4986,27.8538,3432155.0352075,0
+CAG.US,D,20150223,000000,27.8833,27.9746,27.739,27.8608,2304789.2019485,0
+CAG.US,D,20150224,000000,27.7557,28.0708,27.6674,28.0041,3508624.3824245,0
+CAG.US,D,20150225,000000,28.0295,28.1267,27.8686,28.0295,2588477.7754758,0
+CAG.US,D,20150226,000000,28.0708,28.1513,27.952,27.9746,1996559.3646383,0
+CAG.US,D,20150227,000000,27.9903,28.2966,27.9657,28.2248,3521559.282997,0
+CAG.US,D,20150302,000000,28.0963,28.3456,28.0295,28.3201,2024620.6411401,0
+CAG.US,D,20150303,000000,28.2582,28.3122,27.9746,28.2072,2567830.4302488,0
+CAG.US,D,20150304,000000,28.1061,28.7088,27.6841,27.8538,5243976.3893541,0
+CAG.US,D,20150305,000000,27.9599,28.1758,27.7263,28.1267,2389112.6093824,0
+CAG.US,D,20150306,000000,27.9363,27.9363,27.4897,27.6419,3195191.4467192,0
+CAG.US,D,20150309,000000,27.6095,27.795,27.5633,27.7096,1446577.4989617,0
+CAG.US,D,20150310,000000,27.6507,27.7096,27.3592,27.3592,2174825.8495757,0
+CAG.US,D,20150311,000000,27.3209,27.3523,26.9872,27.0912,2213126.2368804,0
+CAG.US,D,20150312,000000,27.1757,27.6035,27.1531,27.5721,2044321.5053784,0
+CAG.US,D,20150313,000000,27.4819,27.5202,27.1531,27.3847,2191809.5288876,0
+CAG.US,D,20150316,000000,27.4897,27.7881,27.4426,27.7812,2158467.723899,0
+CAG.US,D,20150317,000000,27.6743,27.9167,27.5721,27.8313,2113476.7653861,0
+CAG.US,D,20150318,000000,27.7557,27.9903,27.3209,27.8735,3621534.7759298,0
+CAG.US,D,20150319,000000,27.847,27.9069,27.6743,27.7263,1855444.0414348,0
+CAG.US,D,20150320,000000,27.8538,28.4173,27.8136,28.2072,3885019.1896231,0
+CAG.US,D,20150323,000000,28.1758,28.5056,28.1434,28.2788,1842926.8558304,0
+CAG.US,D,20150324,000000,28.1906,28.3869,27.9265,27.9442,1864743.802968,0
+CAG.US,D,20150325,000000,28.1758,28.4575,28.0551,28.1906,5499660.7401312,0
+CAG.US,D,20150326,000000,28.6676,28.6823,27.367,28.0384,6576536.0407366,0
+CAG.US,D,20150327,000000,28.1199,29.7482,28.0473,29.6599,8253019.7828601,0
+CAG.US,D,20150330,000000,29.5411,29.8376,29.2957,29.7708,5015562.7130904,0
+CAG.US,D,20150331,000000,29.6765,29.9534,29.4586,29.4764,4913820.5914877,0
+CAG.US,D,20150401,000000,29.4586,29.7993,29.0013,29.7404,5550842.0307077,0
+CAG.US,D,20150402,000000,29.7993,30.5963,29.6855,30.5129,6225798.101931,0
+CAG.US,D,20150406,000000,30.3548,30.9938,30.2812,30.6944,5089178.3539036,0
+CAG.US,D,20150407,000000,30.7111,30.8691,30.557,30.6267,4439550.0731837,0
+CAG.US,D,20150408,000000,30.4991,30.7268,30.4441,30.5963,2767861.9026571,0
+CAG.US,D,20150409,000000,30.5963,30.72,30.3322,30.5727,4576169.3569869,0
+CAG.US,D,20150410,000000,30.6149,30.7268,30.4843,30.5403,2529407.7849047,0
+CAG.US,D,20150413,000000,30.4441,30.6356,30.3156,30.3401,2057212.5968201,0
+CAG.US,D,20150414,000000,30.3548,30.6532,30.289,30.4923,2287981.7779769,0
+CAG.US,D,20150415,000000,30.5129,30.66,30.242,30.3156,2410632.0619574,0
+CAG.US,D,20150416,000000,30.3774,30.3843,30.1428,30.1605,2266714.9920168,0
+CAG.US,D,20150417,000000,30.0377,30.1359,29.8238,30.0977,2767737.6069837,0
+CAG.US,D,20150420,000000,30.1605,30.6149,30.0977,30.3774,2908929.3414618,0
+CAG.US,D,20150421,000000,30.5217,30.5727,30.2566,30.348,2731949.6223894,0
+CAG.US,D,20150422,000000,30.3234,30.4441,30.0711,30.2734,2967523.5444961,0
+CAG.US,D,20150423,000000,30.1781,30.5069,30.1781,30.2636,2051016.1518546,0
+CAG.US,D,20150424,000000,30.2978,30.4667,30.1605,30.2734,2111741.7200431,0
+CAG.US,D,20150427,000000,30.2636,30.3843,30.0152,30.1359,1952558.6962448,0
+CAG.US,D,20150428,000000,29.9328,30.132,29.8356,30.0457,1684502.8506936,0
+CAG.US,D,20150429,000000,29.9583,30.0377,29.5038,29.5745,2612316.0555321,0
+CAG.US,D,20150430,000000,29.5362,29.5441,29.2271,29.3654,2937932.0048673,0
+CAG.US,D,20150501,000000,29.3242,29.7159,29.3055,29.6981,2149809.8170729,0
+CAG.US,D,20150504,000000,29.6981,30.2508,29.6177,30.1517,2725697.1424892,0
+CAG.US,D,20150505,000000,30.1781,30.1997,29.9239,30.0623,4428753.6694844,0
+CAG.US,D,20150506,000000,30.1938,30.235,29.7963,30.2194,4162774.1729696,0
+CAG.US,D,20150507,000000,30.0799,30.5089,30.0211,30.348,2807465.3568988,0
+CAG.US,D,20150508,000000,30.5237,30.8357,30.4471,30.4697,2277839.4547886,0
+CAG.US,D,20150511,000000,30.3794,30.5433,30.2734,30.3558,2238075.0274616,0
+CAG.US,D,20150512,000000,30.2566,30.6552,30.1517,30.609,2245579.6334491,0
+CAG.US,D,20150513,000000,30.6306,30.8034,30.3636,30.4284,1721578.6199699,0
+CAG.US,D,20150514,000000,30.6178,30.8201,30.5335,30.8122,2097363.1557883,0
+CAG.US,D,20150515,000000,30.8525,31.2893,30.8446,31.2667,3328776.6935103,0
+CAG.US,D,20150518,000000,31.1596,31.4934,31.038,31.2893,3586085.038578,0
+CAG.US,D,20150519,000000,31.4051,31.4051,31.1764,31.2991,3001467.4703289,0
+CAG.US,D,20150520,000000,31.2893,31.6298,31.143,31.5994,3824101.0650225,0
+CAG.US,D,20150521,000000,31.5012,31.6613,31.4443,31.5817,3773704.2635324,0
+CAG.US,D,20150522,000000,31.4934,31.6613,31.3972,31.5582,2777650.6963481,0
+CAG.US,D,20150526,000000,31.5582,31.7133,31.1832,31.2245,3157432.051239,0
+CAG.US,D,20150527,000000,31.3461,31.4678,31.1921,31.4374,1677078.7312488,0
+CAG.US,D,20150528,000000,31.3305,31.4846,31.2735,31.4374,2415184.1362924,0
+CAG.US,D,20150529,000000,31.3609,31.509,31.1989,31.3609,3137610.9665952,0
+CAG.US,D,20150601,000000,31.5582,31.5817,31.3059,31.5758,2716030.6068377,0
+CAG.US,D,20150602,000000,31.458,31.5906,30.6385,30.9958,4862178.7956294,0
+CAG.US,D,20150603,000000,31.1596,31.3972,30.9231,31.1361,3697868.6204865,0
+CAG.US,D,20150604,000000,30.982,31.0625,30.7298,30.7936,2078527.267179,0
+CAG.US,D,20150605,000000,30.769,30.7857,30.3862,30.3951,5277941.7103438,0
+CAG.US,D,20150608,000000,30.3862,30.7445,30.2566,30.6178,2836001.4021205,0
+CAG.US,D,20150609,000000,30.6238,31.0046,30.5678,30.8357,4126512.4384725,0
+CAG.US,D,20150610,000000,30.8829,31.0694,30.7298,30.8907,7856050.9852583,0
+CAG.US,D,20150611,000000,30.9075,31.3687,30.8525,31.0301,3223014.3200441,0
+CAG.US,D,20150612,000000,30.8201,31.0046,30.7366,30.9575,3052791.3952846,0
+CAG.US,D,20150615,000000,30.8034,31.0046,30.6797,30.8995,4194359.5374583,0
+CAG.US,D,20150616,000000,30.9741,31.5258,30.7298,31.3687,6327052.2101929,0
+CAG.US,D,20150617,000000,31.4051,31.6161,31.2333,31.517,3720152.1858079,0
+CAG.US,D,20150618,000000,31.5994,31.9802,31.5582,31.7751,5061641.7681543,0
+CAG.US,D,20150619,000000,33.6949,35.4333,33.6567,35.23,25038362.93376,0
+CAG.US,D,20150622,000000,35.602,35.61,34.8797,34.9769,8503326.817536,0
+CAG.US,D,20150623,000000,34.8797,35.3371,34.8797,35.2458,5518520.0615314,0
+CAG.US,D,20150624,000000,35.1339,35.8701,35.1074,35.6296,6707329.7289606,0
+CAG.US,D,20150625,000000,35.7307,35.7983,35.6198,35.6198,3987909.5179795,0
+CAG.US,D,20150626,000000,35.6865,35.7758,35.5118,35.7405,6381835.0188478,0
+CAG.US,D,20150629,000000,35.2929,35.66,35.1976,35.2782,5296281.4350763,0
+CAG.US,D,20150630,000000,34.9945,35.9918,34.5322,35.5118,8988729.9491478,0
+CAG.US,D,20150701,000000,35.66,36.2597,35.3371,36.2293,6761621.4678237,0
+CAG.US,D,20150702,000000,36.3765,36.5679,36.0752,36.1949,5153236.4724837,0
+CAG.US,D,20150706,000000,35.9848,36.5159,35.8288,36.2449,11370108.718719,0
+CAG.US,D,20150707,000000,36.3588,36.9537,36.1056,36.9537,6290734.4407611,0
+CAG.US,D,20150708,000000,36.721,36.8358,36.2205,36.2685,5569947.9058207,0
+CAG.US,D,20150709,000000,36.5757,36.8162,36.1301,36.1645,3856061.3541654,0
+CAG.US,D,20150710,000000,36.3765,36.6465,36.2449,36.4148,3472585.7688494,0
+CAG.US,D,20150713,000000,36.5541,36.6994,36.2764,36.3274,3461875.9645947,0
+CAG.US,D,20150714,000000,36.138,36.3834,36.027,36.3274,6341021.2100156,0
+CAG.US,D,20150715,000000,36.2205,36.3588,36.0084,36.0909,4279876.9984106,0
+CAG.US,D,20150716,000000,36.3029,36.4972,36.0909,36.2449,2911589.4726366,0
+CAG.US,D,20150717,000000,36.2135,36.2538,35.9594,36.0968,2920577.4761692,0
+CAG.US,D,20150720,000000,36.1478,36.1478,35.8965,35.976,3379148.0245755,0
+CAG.US,D,20150721,000000,35.9309,36.0752,35.6924,35.7581,3706605.9950383,0
+CAG.US,D,20150722,000000,35.7857,36.0752,35.5383,35.8701,7141646.3199765,0
+CAG.US,D,20150723,000000,35.7503,36.0448,35.6776,35.7405,2106352.1781379,0
+CAG.US,D,20150724,000000,35.7405,35.8367,35.3743,35.4735,1843888.619074,0
+CAG.US,D,20150727,000000,35.3527,35.4578,35.1976,35.3597,2732593.5147305,0
+CAG.US,D,20150728,000000,35.5314,35.9397,35.3665,35.8995,2869778.241966,0
+CAG.US,D,20150729,000000,35.8317,36.1605,35.8317,36.0566,2087070.0476847,0
+CAG.US,D,20150730,000000,35.7866,36.3647,35.7513,36.3078,2577973.7722541,0
+CAG.US,D,20150731,000000,36.3078,36.3569,35.9162,35.9937,2662430.6447144,0
+CAG.US,D,20150803,000000,35.9554,36.1007,35.7336,36.0036,2466784.1606539,0
+CAG.US,D,20150804,000000,35.9397,36.2911,35.9162,36.087,2647377.6236087,0
+CAG.US,D,20150805,000000,36.1605,36.7652,36.1085,36.5591,3408944.3464204,0
+CAG.US,D,20150806,000000,36.7466,36.7907,36.348,36.7397,3596440.2945183,0
+CAG.US,D,20150807,000000,36.6259,36.8859,36.3412,36.8859,3276999.3949917,0
+CAG.US,D,20150810,000000,37.0509,37.1568,36.6769,36.7564,3606253.5398172,0
+CAG.US,D,20150811,000000,36.5522,36.7907,36.4364,36.7397,3152451.0549489,0
+CAG.US,D,20150812,000000,36.5228,36.5591,36.0222,36.5139,3204661.3506906,0
+CAG.US,D,20150813,000000,36.5375,36.6455,36.2263,36.3078,2503924.115401,0
+CAG.US,D,20150814,000000,36.4364,37.0509,36.1919,36.9693,3202946.6816875,0
+CAG.US,D,20150817,000000,36.8084,36.9693,36.6081,36.8702,1371116.78057,0
+CAG.US,D,20150818,000000,36.8545,36.9693,36.5522,36.6357,1757777.1878133,0
+CAG.US,D,20150819,000000,36.4796,36.6455,36.2263,36.3814,1792537.1860593,0
+CAG.US,D,20150820,000000,35.8739,36.3156,35.8229,35.9073,1877725.5691222,0
+CAG.US,D,20150821,000000,35.7336,35.8111,35.1142,35.1231,4292303.5093024,0
+CAG.US,D,20150824,000000,33.6361,34.4026,32.5633,33.8962,7077084.9058007,0
+CAG.US,D,20150825,000000,34.379,34.5263,32.9441,32.9589,5591325.7428333,0
+CAG.US,D,20150826,000000,33.6184,34.2319,33.1777,34.1435,4450075.4715622,0
+CAG.US,D,20150827,000000,34.3388,34.4704,33.6763,34.2319,4218371.0164037,0
+CAG.US,D,20150828,000000,34.0846,34.4026,33.8481,34.0945,4554237.2835288,0
+CAG.US,D,20150831,000000,34.0679,34.3045,33.8559,34.0532,3787525.5348908,0
+CAG.US,D,20150901,000000,33.481,33.8088,33.1698,33.3917,4933551.0014189,0
+CAG.US,D,20150902,000000,33.7411,33.7637,33.3161,33.5772,4958154.4130387,0
+CAG.US,D,20150903,000000,33.6272,34.3702,33.6272,34.0846,7416788.0377301,0
+CAG.US,D,20150904,000000,33.7833,33.8697,33.5124,33.6851,3248476.594391,0
+CAG.US,D,20150908,000000,34.224,34.2741,33.6851,34.1013,4045420.7185478,0
+CAG.US,D,20150909,000000,34.3556,34.4547,33.5124,33.6027,2788501.0973481,0
+CAG.US,D,20150910,000000,33.6449,33.9708,33.4888,33.6184,2965177.2089559,0
+CAG.US,D,20150911,000000,33.5389,34.0591,33.4231,34.0454,2546274.300262,0
+CAG.US,D,20150914,000000,34.0032,34.0365,33.693,33.7735,2621427.3359211,0
+CAG.US,D,20150915,000000,33.905,34.2407,33.7313,34.1995,3370629.6956777,0
+CAG.US,D,20150916,000000,34.2741,34.7962,34.118,34.7069,2806128.669001,0
+CAG.US,D,20150917,000000,34.76,35.3449,34.6009,34.9258,2431328.3104001,0
+CAG.US,D,20150918,000000,34.6569,35.0347,34.4203,34.491,5702586.6716232,0
+CAG.US,D,20150921,000000,34.7688,34.8777,34.2956,34.6402,4804543.2993877,0
+CAG.US,D,20150922,000000,34.118,34.118,31.8958,32.1893,15940434.141421,0
+CAG.US,D,20150923,000000,32.3218,32.5319,32.045,32.2718,9608947.0208471,0
+CAG.US,D,20150924,000000,32.0362,33.6763,32.0362,33.5556,13209915.95691,0
+CAG.US,D,20150925,000000,33.8009,34.6078,33.4231,33.9315,6461341.4595278,0
+CAG.US,D,20150928,000000,33.7019,33.8343,32.9255,33.0246,4778414.718726,0
+CAG.US,D,20150929,000000,33.107,33.1148,32.3768,32.7292,5696342.3422589,0
+CAG.US,D,20150930,000000,33.0796,33.2915,32.843,33.0982,4183732.2573802,0
+CAG.US,D,20151001,000000,33.0707,33.5948,32.8921,33.4231,5161947.3577937,0
+CAG.US,D,20151002,000000,33.1542,34.2073,32.9441,34.1711,4275776.2600045,0
+CAG.US,D,20151005,000000,34.3045,34.7482,34.224,34.6078,9136596.9725792,0
+CAG.US,D,20151006,000000,34.5753,34.7226,33.9472,34.2407,4146519.9666264,0
+CAG.US,D,20151007,000000,34.2495,34.3556,33.2101,33.4486,5303192.0707555,0
+CAG.US,D,20151008,000000,33.4398,34.1593,33.1934,34.1259,3524122.6265572,0
+CAG.US,D,20151009,000000,34.1357,34.5361,34.0365,34.118,3263904.5401509,0
+CAG.US,D,20151012,000000,34.1357,34.3634,33.8628,34.3486,2036526.5365473,0
+CAG.US,D,20151013,000000,34.2073,34.4458,33.8962,33.9148,3007473.3965162,0
+CAG.US,D,20151014,000000,33.956,34.1013,33.1934,33.268,2313759.8855923,0
+CAG.US,D,20151015,000000,33.481,33.8009,33.374,33.7637,3301114.7932707,0
+CAG.US,D,20151016,000000,33.9148,34.1357,33.7833,34.0591,3780426.4180675,0
+CAG.US,D,20151019,000000,34.0945,34.1711,33.8795,33.9776,2727001.2282432,0
+CAG.US,D,20151020,000000,34.01,34.0679,33.4977,33.5556,2133485.312357,0
+CAG.US,D,20151021,000000,33.6547,33.8481,33.4486,33.7411,2761943.5947314,0
+CAG.US,D,20151022,000000,33.8874,34.6814,33.8874,34.6313,4476391.5145511,0
+CAG.US,D,20151023,000000,34.7874,34.7874,33.6272,33.7244,4877368.3382125,0
+CAG.US,D,20151026,000000,33.7411,33.9708,33.586,33.8009,4802335.5229589,0
+CAG.US,D,20151027,000000,33.5478,33.7019,32.8194,33.107,2973325.7072844,0
+CAG.US,D,20151028,000000,33.1698,33.59,32.9147,33.2454,2899940.3191122,0
+CAG.US,D,20151029,000000,33.1228,33.5732,33.0472,33.4584,1858478.0784468,0
+CAG.US,D,20151030,000000,33.3759,33.7784,33.2287,33.3347,2425463.9997751,0
+CAG.US,D,20151102,000000,33.7873,34.3045,33.4339,33.6312,3877411.6831191,0
+CAG.US,D,20151103,000000,33.6488,33.8137,33.3004,33.6704,2987987.5026639,0
+CAG.US,D,20151104,000000,33.7451,33.9374,33.6488,33.7225,2983483.3127277,0
+CAG.US,D,20151105,000000,33.7549,34.008,33.6056,33.9198,2703054.9535854,0
+CAG.US,D,20151106,000000,33.7136,33.8363,32.9657,33.4506,2476674.8360444,0
+CAG.US,D,20151109,000000,33.3004,34.065,33.3004,33.9678,5656291.6273563,0
+CAG.US,D,20151110,000000,33.9276,34.3378,33.7451,33.8304,3646043.437569,0
+CAG.US,D,20151111,000000,33.9109,34.0012,33.5802,33.6135,1749488.0927395,0
+CAG.US,D,20151112,000000,33.3004,33.3583,32.2178,32.2354,5813133.4096994,0
+CAG.US,D,20151113,000000,32.1923,32.365,31.7063,31.9292,4925130.4789527,0
+CAG.US,D,20151116,000000,31.9518,32.7104,31.7977,32.6928,2901212.8215393,0
+CAG.US,D,20151117,000000,32.793,32.8734,32.2658,32.3582,2322794.7547067,0
+CAG.US,D,20151118,000000,32.8018,34.0817,32.793,33.6488,8340530.0498553,0
+CAG.US,D,20151119,000000,33.8225,33.9198,33.5154,33.7873,3593547.8730687,0
+CAG.US,D,20151120,000000,33.9678,34.2063,33.5154,33.5802,2719358.0631444,0
+CAG.US,D,20151123,000000,33.6223,34.28,33.6223,34.1887,3364799.0060135,0
+CAG.US,D,20151124,000000,33.9011,34.28,33.6312,34.1593,3742507.068319,0
+CAG.US,D,20151125,000000,34.1691,34.3476,34.0572,34.2063,1917474.7141943,0
+CAG.US,D,20151127,000000,34.2309,34.3476,34.0748,34.2397,1501212.5791522,0
+CAG.US,D,20151130,000000,34.1161,34.2397,33.639,33.6488,3994064.1914482,0
+CAG.US,D,20151201,000000,33.8049,34.2485,33.532,33.6135,3891686.3280404,0
+CAG.US,D,20151202,000000,33.5644,33.7961,33.3445,33.5496,2625839.8323278,0
+CAG.US,D,20151203,000000,33.8667,34.0817,32.7016,32.8813,4996024.8595714,0
+CAG.US,D,20151204,000000,33.1944,33.8441,32.9735,33.8304,3786662.5968958,0
+CAG.US,D,20151207,000000,33.8137,34.0012,33.3102,33.5154,2657194.9441755,0
+CAG.US,D,20151208,000000,33.2454,33.3671,32.8901,33.3445,3484315.4089164,0
+CAG.US,D,20151209,000000,33.0796,33.59,32.8557,33.211,4195994.7387357,0
+CAG.US,D,20151210,000000,33.16,33.4653,32.8901,33.1454,1957009.9076973,0
+CAG.US,D,20151211,000000,32.7418,32.842,32.1187,32.316,3382074.066986,0
+CAG.US,D,20151214,000000,32.365,32.6663,32.0381,32.2982,4680360.7146463,0
+CAG.US,D,20151215,000000,32.5849,32.8175,32.2894,32.5603,4097947.866375,0
+CAG.US,D,20151216,000000,32.9795,33.7784,32.8361,33.5408,5064903.0013563,0
+CAG.US,D,20151217,000000,33.4584,33.7961,33.107,33.4005,2949385.5455286,0
+CAG.US,D,20151218,000000,33.1296,33.7617,33.107,33.3671,7721488.6929686,0
+CAG.US,D,20151221,000000,33.6704,33.96,33.3927,33.6969,5489923.906107,0
+CAG.US,D,20151222,000000,33.8441,34.3948,33.6793,34.0572,6489571.8596509,0
+CAG.US,D,20151223,000000,34.065,35.0691,34.0169,34.8738,4979262.2635475,0
+CAG.US,D,20151224,000000,34.864,34.9209,34.5587,34.6333,1829096.4151191,0
+CAG.US,D,20151228,000000,34.5273,34.8434,34.4704,34.8296,2520159.9830382,0
+CAG.US,D,20151229,000000,34.8551,35.2586,34.8473,35.1005,2111700.9673633,0
+CAG.US,D,20151230,000000,34.9699,35.2742,34.8797,35.0112,2458412.5414034,0
+CAG.US,D,20151231,000000,34.7992,35.0309,34.3162,34.6588,2381159.723917,0
+CAG.US,D,20160104,000000,34.2731,34.4704,33.7451,34.1513,5163649.8009928,0
+CAG.US,D,20160105,000000,34.1985,34.4026,34.0258,34.1691,4041499.2919328,0
+CAG.US,D,20160106,000000,33.8441,34.6019,33.7136,34.3556,7760578.6634447,0
+CAG.US,D,20160107,000000,33.8589,34.2063,33.0236,33.1786,6345257.4510821,0
+CAG.US,D,20160108,000000,33.3533,33.5644,32.9589,33.3445,9423500.9325436,0
+CAG.US,D,20160111,000000,33.4074,33.5614,32.7154,33.0393,4167917.161162,0
+CAG.US,D,20160112,000000,33.2847,33.5232,33.0619,33.4506,3284588.5627897,0
+CAG.US,D,20160113,000000,33.5408,33.6312,32.4543,32.4985,2868279.5621659,0
+CAG.US,D,20160114,000000,32.5221,33.0933,32.3208,32.9068,3661769.8967086,0
+CAG.US,D,20160115,000000,32.1589,32.365,31.568,32.0911,4986538.654528,0
+CAG.US,D,20160119,000000,32.2658,32.3984,31.83,31.9518,5520702.3675354,0
+CAG.US,D,20160120,000000,31.6249,31.9871,31.2146,31.8143,4517100.3852327,0
+CAG.US,D,20160121,000000,32.2658,32.4052,31.7977,32.2658,4591696.1279954,0
+CAG.US,D,20160122,000000,32.6123,33.1502,32.3915,33.0894,3962668.3269207,0
+CAG.US,D,20160125,000000,32.8018,32.8813,31.9989,32.1275,5025531.8373895,0
+CAG.US,D,20160126,000000,32.2747,32.7418,32.0843,32.4729,2565687.8581077,0
+CAG.US,D,20160127,000000,32.5465,33.1346,32.2472,32.5465,2950772.1554592,0
+CAG.US,D,20160128,000000,32.6614,33.5212,32.4827,33.1826,3315596.258042,0
+CAG.US,D,20160129,000000,33.6125,34.5911,33.5566,34.4508,6638748.0629213,0
+CAG.US,D,20160201,000000,34.3506,34.862,34.2161,34.7305,4484224.1796111,0
+CAG.US,D,20160202,000000,34.3222,34.4242,33.7911,33.8451,3463933.9749252,0
+CAG.US,D,20160203,000000,33.9119,34.1111,33.3907,34.0267,3518902.2082732,0
+CAG.US,D,20160204,000000,33.8677,33.9766,32.9373,33.1178,4345201.506516,0
+CAG.US,D,20160205,000000,33.157,33.5065,32.4631,32.5859,3693687.3955377,0
+CAG.US,D,20160208,000000,32.3582,32.5279,31.6367,32.3718,4558851.5057006,0
+CAG.US,D,20160209,000000,32.1245,33.0933,31.9998,32.844,4658386.8696914,0
+CAG.US,D,20160210,000000,32.9009,33.6096,32.7606,33.2896,3450213.5664494,0
+CAG.US,D,20160211,000000,32.8047,33.5065,32.6752,33.3063,3477817.3941203,0
+CAG.US,D,20160212,000000,34.2917,34.5155,33.9855,34.4174,4736421.1198133,0
+CAG.US,D,20160216,000000,34.5823,34.7305,34.0758,34.5567,3891807.5672628,0
+CAG.US,D,20160217,000000,34.7482,34.862,34.4969,34.4969,3179420.1596318,0
+CAG.US,D,20160218,000000,34.5155,34.7482,34.2525,34.5499,2053554.0249899,0
+CAG.US,D,20160219,000000,34.4508,34.6735,34.0522,34.6117,2668637.2778498,0
+CAG.US,D,20160222,000000,34.7482,34.8718,34.4586,34.6735,2934214.3416514,0
+CAG.US,D,20160223,000000,34.5567,34.8218,34.5381,34.6804,1858910.0568528,0
+CAG.US,D,20160224,000000,34.4508,34.759,34.1445,34.7305,2065035.0737101,0
+CAG.US,D,20160225,000000,34.8286,35.1614,34.6971,35.1447,3294965.213887,0
+CAG.US,D,20160226,000000,35.4067,35.5982,34.757,34.8139,2062181.3673062,0
+CAG.US,D,20160229,000000,34.757,35.1182,34.7482,34.7972,3528706.2842191,0
+CAG.US,D,20160301,000000,35.0309,35.2684,34.8139,35.1692,2823455.6896402,0
+CAG.US,D,20160302,000000,35.0927,35.4263,34.8453,35.3733,2385093.3763359,0
+CAG.US,D,20160303,000000,35.2586,35.6649,35.1172,35.6482,2644240.6860801,0
+CAG.US,D,20160304,000000,35.6482,35.979,35.5982,35.8199,2851449.7242204,0
+CAG.US,D,20160307,000000,35.5412,35.7149,35.2841,35.4451,3296708.409766,0
+CAG.US,D,20160308,000000,35.236,35.6246,35.2026,35.3911,2302379.6997546,0
+CAG.US,D,20160309,000000,35.5756,35.8141,35.3989,35.7837,2290453.4280075,0
+CAG.US,D,20160310,000000,35.8199,36.1193,35.6894,35.9054,2974886.5349212,0
+CAG.US,D,20160311,000000,36.1351,36.3107,35.8975,36.2843,2523045.272769,0
+CAG.US,D,20160314,000000,36.0624,36.3284,35.9878,36.2117,2212786.970821,0
+CAG.US,D,20160315,000000,36.0624,36.6249,35.979,36.4756,3389635.7267252,0
+CAG.US,D,20160316,000000,36.2754,36.4088,35.871,36.3284,3200664.531618,0
+CAG.US,D,20160317,000000,36.401,36.5198,36.0486,36.1262,3165526.5522668,0
+CAG.US,D,20160318,000000,36.1704,36.2117,35.5982,35.7905,7073695.3016573,0
+CAG.US,D,20160321,000000,35.6649,35.9878,35.5236,35.6894,2489385.5968779,0
+CAG.US,D,20160322,000000,35.5982,35.6826,35.3321,35.5236,3466610.4071719,0
+CAG.US,D,20160323,000000,35.4676,35.8563,35.2438,35.8288,4191290.8606684,0
+CAG.US,D,20160324,000000,36.1537,36.6906,35.8975,36.459,5793905.2765469,0
+CAG.US,D,20160328,000000,36.4502,36.7574,36.2361,36.6347,3449342.4779184,0
+CAG.US,D,20160329,000000,36.6759,36.9448,36.5728,36.7662,2762277.7667058,0
+CAG.US,D,20160330,000000,36.9723,37.4032,36.7838,37.1862,3280877.0124758,0
+CAG.US,D,20160331,000000,37.1136,37.255,36.8172,36.9124,3739591.2140785,0
+CAG.US,D,20160401,000000,36.6759,37.9244,36.5728,37.8577,4750456.3427407,0
+CAG.US,D,20160404,000000,37.4768,37.6014,37.0145,37.5671,3971502.489087,0
+CAG.US,D,20160405,000000,37.4523,37.6172,37.1608,37.304,3053955.9031103,0
+CAG.US,D,20160406,000000,37.2884,37.6358,37.1951,37.5838,3945029.5482809,0
+CAG.US,D,20160407,000000,37.7516,38.5869,37.255,38.1305,5905922.1675473,0
+CAG.US,D,20160408,000000,38.3621,38.4387,37.8901,38.1717,3611185.6328915,0
+CAG.US,D,20160411,000000,38.1717,38.3219,37.7703,37.8017,2952248.4212854,0
+CAG.US,D,20160412,000000,37.8331,38.42,37.7781,38.3141,3749733.5372668,0
+CAG.US,D,20160413,000000,38.3376,38.471,37.6172,37.8174,4093713.6629425,0
+CAG.US,D,20160414,000000,37.6672,38.0216,37.3845,37.4199,3605407.9217111,0
+CAG.US,D,20160415,000000,37.4679,37.8802,37.4277,37.7585,3759955.3281807,0
+CAG.US,D,20160418,000000,37.7242,37.8488,37.5249,37.7654,3048996.3019771,0
+CAG.US,D,20160419,000000,37.9087,37.9087,37.4453,37.4679,3974265.5207783,0
+CAG.US,D,20160420,000000,37.4199,37.7742,37.1038,37.5514,4482620.5616604,0
+CAG.US,D,20160421,000000,37.4945,37.4945,36.6445,36.776,4391750.2362147,0
+CAG.US,D,20160422,000000,36.7917,36.9556,36.3854,36.881,2547507.0688264,0
+CAG.US,D,20160425,000000,36.7122,37.0223,36.5895,36.8564,2405392.2861505,0
+CAG.US,D,20160426,000000,36.8722,37.2795,36.7996,36.8977,3106153.973048,0
+CAG.US,D,20160427,000000,36.9321,37.4543,36.8378,37.3374,2654135.4367386,0
+CAG.US,D,20160428,000000,37.0469,37.4061,37.0067,37.1814,2557038.1018175,0
+CAG.US,D,20160429,000000,37.0391,37.2982,36.8084,37.0715,2228212.878947,0
+CAG.US,D,20160502,000000,37.1244,37.679,37.0891,37.3551,2513153.5785615,0
+CAG.US,D,20160503,000000,37.1558,37.2374,36.7387,36.881,2434897.2263347,0
+CAG.US,D,20160504,000000,36.7466,37.4385,36.6817,37.257,2296930.0476467,0
+CAG.US,D,20160505,000000,37.197,37.52,37.0303,37.3374,2019826.0883602,0
+CAG.US,D,20160506,000000,37.3374,37.4895,36.668,37.4307,1879618.5310995,0
+CAG.US,D,20160509,000000,37.5063,38.1295,37.4543,38.0039,2775478.5785141,0
+CAG.US,D,20160510,000000,38.1374,38.5624,37.9391,38.5545,3093451.3627505,0
+CAG.US,D,20160511,000000,38.5114,38.6959,38.0284,38.1295,2111651.0453305,0
+CAG.US,D,20160512,000000,38.3062,38.8058,38.2875,38.6281,2396219.8767417,0
+CAG.US,D,20160513,000000,38.5722,38.6673,37.9057,38.1717,2182808.280734,0
+CAG.US,D,20160516,000000,38.1717,38.2198,37.9214,38.0206,2521253.1736742,0
+CAG.US,D,20160517,000000,37.8449,37.9862,36.9487,37.1627,3309768.6248288,0
+CAG.US,D,20160518,000000,37.0391,37.3875,36.563,37.2049,3001807.7552053,0
+CAG.US,D,20160519,000000,37.1146,37.257,36.7907,37.2049,1815595.0522972,0
+CAG.US,D,20160520,000000,37.2736,37.3718,36.775,36.9222,2727703.193153,0
+CAG.US,D,20160523,000000,36.8564,37.1421,36.7564,36.8888,2857269.2068976,0
+CAG.US,D,20160524,000000,36.9487,37.1725,36.8084,37.0969,3438145.6791399,0
+CAG.US,D,20160525,000000,37.0626,37.31,37.0303,37.2049,1827136.2112201,0
+CAG.US,D,20160526,000000,37.2982,37.8497,37.2206,37.8135,2519100.4133631,0
+CAG.US,D,20160527,000000,37.8135,37.9774,37.5249,37.679,1568659.2830588,0
+CAG.US,D,20160531,000000,38.1619,38.5192,37.9303,38.0206,5661269.5671954,0
+CAG.US,D,20160601,000000,37.996,38.1963,37.6976,38.0206,3125616.4341095,0
+CAG.US,D,20160602,000000,37.9617,38.4476,37.8881,38.42,2911343.9377407,0
+CAG.US,D,20160603,000000,38.3533,38.9216,38.2787,38.6959,3279115.4778909,0
+CAG.US,D,20160606,000000,38.6369,38.8136,38.37,38.5192,2365407.7943525,0
+CAG.US,D,20160607,000000,38.5791,38.9364,38.5114,38.8196,2936172.5079164,0
+CAG.US,D,20160608,000000,38.797,39.0443,38.6959,38.8853,2396470.5057226,0
+CAG.US,D,20160609,000000,38.851,39.2436,38.7518,39.2249,2283814.8164661,0
+CAG.US,D,20160610,000000,39.0609,39.274,38.8588,39.0609,1607675.8987112,0
+CAG.US,D,20160613,000000,38.9618,39.2436,38.6036,38.6615,2472937.8153056,0
+CAG.US,D,20160614,000000,38.6673,38.851,38.3288,38.7881,2270129.0477681,0
+CAG.US,D,20160615,000000,38.8196,38.9294,38.5791,38.6773,2318704.2044705,0
+CAG.US,D,20160616,000000,38.6458,39.1601,38.5624,39.1375,2578879.500563,0
+CAG.US,D,20160617,000000,39.0679,39.0933,38.5879,38.9943,4338493.6154188,0
+CAG.US,D,20160620,000000,39.2612,39.6116,39.1562,39.169,2826204.4578936,0
+CAG.US,D,20160621,000000,39.27,39.5714,39.27,39.4841,2168771.0201726,0
+CAG.US,D,20160622,000000,39.6185,39.8119,39.2946,39.4369,3273043.3285989,0
+CAG.US,D,20160623,000000,39.7608,39.8855,39.4419,39.858,4125067.7559732,0
+CAG.US,D,20160624,000000,39.1601,39.4841,38.8136,39.0609,10114644.987005,0
+CAG.US,D,20160627,000000,38.851,39.1866,38.5957,39.0679,5334793.7363161,0
+CAG.US,D,20160628,000000,39.1768,39.3437,38.8588,39.1866,4002020.1333645,0
+CAG.US,D,20160629,000000,39.0541,39.6028,38.849,39.6028,8251863.4255704,0
+CAG.US,D,20160630,000000,38.954,39.9817,38.3533,39.7785,7143594.2980716,0
+CAG.US,D,20160701,000000,39.858,40.6069,39.7873,40.2604,4788391.993561,0
+CAG.US,D,20160705,000000,40.0848,40.2525,39.7,39.7088,4974408.6193819,0
+CAG.US,D,20160706,000000,39.5851,39.7353,39.4929,39.5174,5708050.5871691,0
+CAG.US,D,20160707,000000,39.6842,40.1544,39.6401,39.7088,4896576.0950251,0
+CAG.US,D,20160708,000000,39.8315,40.228,39.8315,40.1829,3684772.7468288,0
+CAG.US,D,20160711,000000,40.1348,40.174,39.9081,40.0268,3690086.8962763,0
+CAG.US,D,20160712,000000,40.0592,40.1092,39.6518,39.7,2621513.9353657,0
+CAG.US,D,20160713,000000,39.645,40.1132,39.5263,40.0848,2458879.1595873,0
+CAG.US,D,20160714,000000,40.0848,40.2329,39.9503,40.017,2142951.1410605,0
+CAG.US,D,20160715,000000,40.0936,40.174,39.804,39.9218,2878949.6325578,0
+CAG.US,D,20160718,000000,39.9679,40.1416,39.9031,39.9817,1923819.9064411,0
+CAG.US,D,20160719,000000,39.7353,40.0003,39.6185,39.7432,3306278.1578029,0
+CAG.US,D,20160720,000000,39.8237,39.8237,39.4369,39.4683,3280189.311004,0
+CAG.US,D,20160721,000000,39.5174,39.5174,39.0109,39.1023,2186539.1885708,0
+CAG.US,D,20160722,000000,39.1287,39.4193,39.0609,39.3662,2847694.3647757,0
+CAG.US,D,20160725,000000,39.2946,39.4761,39.2612,39.4104,1854568.8776358,0
+CAG.US,D,20160726,000000,39.4281,39.5989,38.7881,38.8136,2913602.6550193,0
+CAG.US,D,20160727,000000,38.851,38.9304,38.4368,38.4622,4839608.9427323,0
+CAG.US,D,20160728,000000,38.367,38.904,38.3111,38.8196,3461689.5210846,0
+CAG.US,D,20160729,000000,38.8058,39.3456,38.7518,39.113,2836775.7030369,0
+CAG.US,D,20160801,000000,39.0629,39.322,38.9943,39.2367,3034560.6839706,0
+CAG.US,D,20160802,000000,39.5301,39.5301,39.0207,39.0953,3722554.5562829,0
+CAG.US,D,20160803,000000,39.0953,39.4133,38.904,39.2632,4349925.7609232,0
+CAG.US,D,20160804,000000,39.2632,39.5135,39.0463,39.1533,1999723.8102257,0
+CAG.US,D,20160805,000000,39.3132,39.4409,38.7115,38.7361,4176962.2184463,0
+CAG.US,D,20160808,000000,38.8362,39.1788,38.7597,39.0207,2698890.0297086,0
+CAG.US,D,20160809,000000,38.7518,39.0875,38.7194,39.0276,2123381.7042145,0
+CAG.US,D,20160810,000000,39.0953,39.0953,38.7115,38.7783,2643506.1190265,0
+CAG.US,D,20160811,000000,38.851,38.9226,38.529,38.6026,2718955.6304312,0
+CAG.US,D,20160812,000000,38.6861,39.0119,38.5329,38.9628,2393124.71071,0
+CAG.US,D,20160815,000000,38.9226,38.9628,38.7027,38.7115,1569520.1834198,0
+CAG.US,D,20160816,000000,38.5094,38.5526,38.3033,38.3111,1896604.2480453,0
+CAG.US,D,20160817,000000,38.2944,38.7439,38.0844,38.7361,4023381.6693052,0
+CAG.US,D,20160818,000000,38.6861,39.2564,38.5172,39.1964,2474384.5354389,0
+CAG.US,D,20160819,000000,39.0689,39.3044,38.904,39.2632,1877830.5072727,0
+CAG.US,D,20160822,000000,39.2465,39.4409,39.0629,39.3545,1881382.1033184,0
+CAG.US,D,20160823,000000,39.3545,39.3545,38.6193,38.6861,2982642.7887065,0
+CAG.US,D,20160824,000000,38.7695,38.794,38.4702,38.6665,3341633.1451742,0
+CAG.US,D,20160825,000000,38.7194,38.8274,38.5006,38.5329,1790456.7617549,0
+CAG.US,D,20160826,000000,38.636,38.955,38.4181,38.5094,1930192.6067467,0
+CAG.US,D,20160829,000000,38.6271,39.0375,38.6026,38.955,1712953.3152876,0
+CAG.US,D,20160830,000000,38.904,38.904,38.5947,38.7518,3161944.3917112,0
+CAG.US,D,20160831,000000,38.7881,39.0669,38.5947,38.9854,3120474.4647341,0
+CAG.US,D,20160901,000000,38.8196,38.9805,38.2855,38.4926,3009770.8288407,0
+CAG.US,D,20160902,000000,38.6193,39.1219,38.5869,39.0119,1872001.8552426,0
+CAG.US,D,20160906,000000,38.9628,39.0629,38.6271,38.8196,1924610.5084294,0
+CAG.US,D,20160907,000000,38.7194,38.8136,38.2325,38.3415,2311473.6602548,0
+CAG.US,D,20160908,000000,38.159,38.1678,37.5308,37.5396,5275650.3909213,0
+CAG.US,D,20160909,000000,37.2472,37.2472,36.2351,36.2351,5857205.3952825,0
+CAG.US,D,20160912,000000,36.3186,37.2608,36.2529,37.1872,4482335.2929018,0
+CAG.US,D,20160913,000000,37.0381,37.1548,36.7269,36.7966,2559629.9722536,0
+CAG.US,D,20160914,000000,36.8447,36.8614,36.5326,36.6563,2398206.5698826,0
+CAG.US,D,20160915,000000,36.452,36.6877,36.3107,36.5218,2614335.3508168,0
+CAG.US,D,20160916,000000,36.452,36.46,36.027,36.1783,5855463.2182205,0
+CAG.US,D,20160919,000000,36.2351,36.3029,35.9662,36.1331,3560759.2857086,0
+CAG.US,D,20160920,000000,36.3363,36.3363,35.6845,35.7159,6754538.6520723,0
+CAG.US,D,20160921,000000,35.7091,36.2351,35.555,36.1783,4206243.0188916,0
+CAG.US,D,20160922,000000,36.3932,36.5522,36.2057,36.46,3648640.4020901,0
+CAG.US,D,20160923,000000,36.3451,36.6023,36.2597,36.4276,4137528.9066428,0
+CAG.US,D,20160926,000000,36.2843,36.4188,35.9839,35.9986,3970270.7393397,0
+CAG.US,D,20160927,000000,36.1429,36.4108,36.0172,36.1684,3363753.6997764,0
+CAG.US,D,20160928,000000,36.1085,36.2107,35.9005,36.0762,3419983.2285645,0
+CAG.US,D,20160929,000000,37.8812,39.0689,37.5808,38.6861,12157169.299204,0
+CAG.US,D,20160930,000000,38.955,39.6156,38.8952,39.4055,7115470.873733,0
+CAG.US,D,20161003,000000,39.1788,40.0651,39.1533,39.7579,5311468.9400254,0
+CAG.US,D,20161004,000000,39.7579,40.0592,39.5989,39.7226,4778812.0573541,0
+CAG.US,D,20161005,000000,39.6892,39.8551,39.4133,39.4409,4827143.7167947,0
+CAG.US,D,20161006,000000,39.2818,39.5213,39.2004,39.4133,2778041.9220743,0
+CAG.US,D,20161007,000000,39.4791,39.4967,38.9854,39.1709,3503319.40233,0
+CAG.US,D,20161010,000000,39.3378,39.7226,39.3132,39.6322,2197087.0009233,0
+CAG.US,D,20161011,000000,39.6322,39.7314,39.1964,39.2966,2765331.1612408,0
+CAG.US,D,20161012,000000,39.3378,39.6234,39.3309,39.4967,2644431.2048582,0
+CAG.US,D,20161013,000000,39.3044,39.3545,38.8853,39.2465,2322031.6607772,0
+CAG.US,D,20161014,000000,39.8629,39.9807,39.5714,39.7746,3862798.7909554,0
+CAG.US,D,20161017,000000,39.8089,39.8511,39.6636,39.7314,2349028.2735189,0
+CAG.US,D,20161018,000000,40.0592,40.8268,39.8462,40.4666,5023664.3458371,0
+CAG.US,D,20161019,000000,40.4822,40.6432,39.6804,40.0248,4357148.154603,0
+CAG.US,D,20161020,000000,39.9984,40.0416,39.4919,39.7137,3301864.6425792,0
+CAG.US,D,20161021,000000,39.5478,40.6344,39.3132,40.1574,5665748.2867068,0
+CAG.US,D,20161024,000000,40.3145,40.3919,39.8413,39.8903,2344327.4519026,0
+CAG.US,D,20161025,000000,39.9335,40.1819,39.8825,40.015,2024973.1518205,0
+CAG.US,D,20161026,000000,40.0337,40.2516,39.9002,40.1888,2640567.850812,0
+CAG.US,D,20161027,000000,40.1338,40.2516,39.8707,39.9081,2087224.9078679,0
+CAG.US,D,20161028,000000,39.9081,40.5735,39.9081,40.4371,2807044.5854798,0
+CAG.US,D,20161031,000000,40.3841,40.7129,40.3497,40.5108,2669716.2050479,0
+CAG.US,D,20161101,000000,40.492,40.5382,39.8894,40.015,2974475.9516721,0
+CAG.US,D,20161102,000000,40.0582,40.2516,39.8491,40.0484,2637643.8460355,0
+CAG.US,D,20161103,000000,40.1574,40.2595,39.4929,39.5861,2790073.1319719,0
+CAG.US,D,20161104,000000,39.6126,39.7804,39.1405,39.1503,2149976.9030601,0
+CAG.US,D,20161107,000000,39.5174,40.4283,39.5174,40.4106,3145099.2715108,0
+CAG.US,D,20161108,000000,40.3007,41.08,40.3007,40.9298,4887768.4221006,0
+CAG.US,D,20161109,000000,39.7981,40.3085,39.2916,40.2271,3614100.4683151,0
+CAG.US,D,20161110,000000,31.0517,31.4188,28.3594,28.8403,14344632.55479,0
+CAG.US,D,20161111,000000,28.7726,29.49,28.2632,29.3703,10736915.993767,0
+CAG.US,D,20161114,000000,29.3468,30.0947,29.2731,29.8414,8553468.9147772,0
+CAG.US,D,20161115,000000,29.8818,30.2684,29.8326,30.1193,5264043.0088937,0
+CAG.US,D,20161116,000000,30.1507,30.5825,30.1507,30.4981,4956644.5262516,0
+CAG.US,D,20161117,000000,30.4559,30.7386,30.2125,30.7082,3806056.7972185,0
+CAG.US,D,20161118,000000,30.6816,30.9604,30.5727,30.9437,6232474.4097012,0
+CAG.US,D,20161121,000000,30.8103,31.2705,30.7906,31.143,5107166.5867728,0
+CAG.US,D,20161122,000000,31.2549,31.673,31.2372,31.5729,4274725.8596823,0
+CAG.US,D,20161123,000000,31.4796,31.6809,31.1695,31.2549,3853939.1583641,0
+CAG.US,D,20161125,000000,31.2873,31.7161,31.2873,31.7063,1744290.0884294,0
+CAG.US,D,20161128,000000,31.7063,31.9008,31.4974,31.6641,3026572.1399103,0
+CAG.US,D,20161129,000000,31.6985,31.9086,31.5808,31.7161,4567391.2297553,0
+CAG.US,D,20161130,000000,31.3972,31.5896,30.8269,30.8515,4923176.3879557,0
+CAG.US,D,20161201,000000,30.5874,30.7828,30.238,30.664,4569479.8045957,0
+CAG.US,D,20161202,000000,30.8436,31.2195,30.7631,31.0164,3477634.0070612,0
+CAG.US,D,20161205,000000,31.0428,31.3501,30.9525,31.2372,3439324.4504035,0
+CAG.US,D,20161206,000000,31.2873,31.6681,31.1528,31.6318,3987499.9535474,0
+CAG.US,D,20161207,000000,31.5729,31.9586,31.5228,31.7741,4363792.8790464,0
+CAG.US,D,20161208,000000,31.5896,31.9518,31.5896,31.6809,2757764.4074166,0
+CAG.US,D,20161209,000000,31.7584,32.4092,31.4758,32.3218,5352191.055328,0
+CAG.US,D,20161212,000000,32.3042,32.5721,32.0578,32.4739,2693362.947509,0
+CAG.US,D,20161213,000000,32.4916,32.733,32.2492,32.2953,3409978.4456706,0
+CAG.US,D,20161214,000000,32.363,32.4916,31.5994,31.7349,5486938.7723108,0
+CAG.US,D,20161215,000000,31.7819,32.3846,31.673,32.3042,5230131.6852048,0
+CAG.US,D,20161216,000000,32.3296,33.106,32.1609,32.2953,5106186.4848233,0
+CAG.US,D,20161219,000000,32.5073,32.6565,32.1609,32.2541,4046426.2909222,0
+CAG.US,D,20161220,000000,31.9684,32.2452,31.7161,32.1461,3252434.6984177,0
+CAG.US,D,20161221,000000,32.046,32.2953,31.8928,31.9518,4505457.3446103,0
+CAG.US,D,20161222,000000,32.2541,33.1542,32.1539,33.0364,6820389.8885642,0
+CAG.US,D,20161223,000000,32.9765,33.5232,32.9696,33.4398,3478697.6520043,0
+CAG.US,D,20161227,000000,33.4996,33.6076,33.3721,33.5075,1904094.5905949,0
+CAG.US,D,20161228,000000,33.4908,33.5732,32.5721,33.2474,2357726.9330249,0
+CAG.US,D,20161229,000000,33.3721,33.5998,33.3397,33.4486,2836612.6923177,0
+CAG.US,D,20161230,000000,33.5075,33.5075,33.1914,33.2562,2998630.0649969,0
+CAG.US,D,20170103,000000,33.3907,33.5586,33.1276,33.4309,3101982.9362692,0
+CAG.US,D,20170104,000000,33.4643,33.532,32.6997,32.8656,4835749.6639541,0
+CAG.US,D,20170105,000000,32.9176,33.16,32.6908,32.7498,5193884.2141457,0
+CAG.US,D,20170106,000000,32.6506,32.7831,32.5633,32.5721,3973634.8730582,0
+CAG.US,D,20170109,000000,32.4641,32.6084,32.2718,32.3218,3623390.0416783,0
+CAG.US,D,20170110,000000,32.2786,32.4298,32.0853,32.1952,3022743.425642,0
+CAG.US,D,20170111,000000,32.5073,32.5633,32.1775,32.4916,3054756.6932686,0
+CAG.US,D,20170112,000000,32.3984,32.682,32.2119,32.3797,2891457.6488092,0
+CAG.US,D,20170113,000000,32.4553,32.6349,32.2786,32.3797,2660545.8332731,0
+CAG.US,D,20170117,000000,32.3708,32.5141,32.2374,32.4641,3669804.2875337,0
+CAG.US,D,20170118,000000,32.5073,32.8018,32.4131,32.5563,3101081.2832284,0
+CAG.US,D,20170119,000000,32.5397,32.6722,32.4425,32.5299,3176197.6414756,0
+CAG.US,D,20170120,000000,32.6644,33.0197,32.5819,32.9009,4249311.4697343,0
+CAG.US,D,20170123,000000,32.8263,33.0197,32.6251,32.6997,4770613.6369929,0
+CAG.US,D,20170124,000000,32.6908,33.0462,32.6251,32.9696,2604590.3662566,0
+CAG.US,D,20170125,000000,33.001,33.3299,32.9471,32.9765,3417787.6779396,0
+CAG.US,D,20170126,000000,32.9549,33.1374,32.8253,32.9176,2540421.196624,0
+CAG.US,D,20170127,000000,32.9823,33.0599,32.7664,32.9549,2066610.1647848,0
+CAG.US,D,20170130,000000,32.9176,33.0364,32.7576,32.9765,2489845.0833428,0
+CAG.US,D,20170131,000000,32.7242,33.0864,32.7242,33.0364,3146672.3249515,0
+CAG.US,D,20170201,000000,32.9373,33.0786,32.7664,32.9097,3457705.9466329,0
+CAG.US,D,20170202,000000,33.0197,33.3318,32.9617,33.161,2563554.4553195,0
+CAG.US,D,20170203,000000,33.3651,33.4143,33.1021,33.2729,2079803.8448741,0
+CAG.US,D,20170206,000000,33.3318,33.3583,33.0697,33.1552,2897459.4997286,0
+CAG.US,D,20170207,000000,33.1462,33.4427,33.0972,33.4143,3422471.1796671,0
+CAG.US,D,20170208,000000,33.4339,33.4771,33.1796,33.3995,3094959.2119036,0
+CAG.US,D,20170209,000000,33.4339,33.8059,33.3229,33.5772,5051940.592725,0
+CAG.US,D,20170210,000000,33.5438,33.7981,33.1875,33.6685,1984084.9693477,0
+CAG.US,D,20170213,000000,33.6459,33.746,33.4143,33.6027,2673672.2714407,0
+CAG.US,D,20170214,000000,33.4771,33.7225,33.3995,33.6282,2163583.2040325,0
+CAG.US,D,20170215,000000,33.637,33.9119,33.4241,33.7559,5481718.3540268,0
+CAG.US,D,20170216,000000,33.7705,34.0513,33.586,33.746,3215391.5312852,0
+CAG.US,D,20170217,000000,33.3995,33.6125,33.1552,33.4771,4829245.536256,0
+CAG.US,D,20170221,000000,33.5526,34.2329,33.5084,33.9728,6327267.1805789,0
+CAG.US,D,20170222,000000,33.9816,34.4645,33.8481,34.2103,3182009.9924339,0
+CAG.US,D,20170223,000000,34.2191,34.4321,34.1111,34.2279,3324532.3019079,0
+CAG.US,D,20170224,000000,34.2024,34.813,34.1837,34.7854,3955327.7504695,0
+CAG.US,D,20170227,000000,34.6519,34.6755,34.4812,34.5577,4084532.0841808,0
+CAG.US,D,20170228,000000,34.5843,34.9779,34.5655,34.8266,5839975.1622578,0
+CAG.US,D,20170301,000000,34.9553,35.2252,34.8031,34.8266,4630045.4185159,0
+CAG.US,D,20170302,000000,34.8031,34.8787,34.5234,34.7099,5426032.8735141,0
+CAG.US,D,20170303,000000,34.6686,34.8198,34.5931,34.7756,3398546.3001662,0
+CAG.US,D,20170306,000000,34.5745,34.914,34.5234,34.861,2687586.2551456,0
+CAG.US,D,20170307,000000,34.759,34.914,34.4105,34.439,4676783.6481758,0
+CAG.US,D,20170308,000000,34.439,34.5655,34.0002,34.066,6042403.9110561,0
+CAG.US,D,20170309,000000,34.1367,34.388,33.9728,34.2868,5427129.1206011,0
+CAG.US,D,20170310,000000,34.4812,34.7276,34.4645,34.5745,3669934.6961091,0
+CAG.US,D,20170313,000000,34.4969,34.6824,34.4812,34.6686,2466579.3784379,0
+CAG.US,D,20170314,000000,34.6686,34.8973,34.6333,34.8522,2590239.3100607,0
+CAG.US,D,20170315,000000,34.7276,35.2006,34.5745,35.074,4117023.1769782,0
+CAG.US,D,20170316,000000,34.9965,35.1054,34.8708,35.0563,3130351.8955037,0
+CAG.US,D,20170317,000000,35.0053,35.183,34.9376,35.0053,4690295.1991676,0
+CAG.US,D,20170320,000000,34.9965,35.0053,34.4969,34.4969,4537970.8513817,0
+CAG.US,D,20170321,000000,34.1367,34.7276,34.0002,34.4714,6194788.3690447,0
+CAG.US,D,20170322,000000,34.5332,34.6078,34.0758,34.2103,4791058.2376378,0
+CAG.US,D,20170323,000000,34.488,34.8973,34.0758,34.1023,5403197.1093812,0
+CAG.US,D,20170324,000000,34.2191,34.5195,34.0581,34.2024,4145094.64165,0
+CAG.US,D,20170327,000000,34.0837,34.279,33.8393,33.9256,4604197.0125279,0
+CAG.US,D,20170328,000000,33.9423,34.1445,33.8648,33.9728,3879441.1665738,0
+CAG.US,D,20170329,000000,33.9658,34.4223,33.9492,34.3025,4286015.3708074,0
+CAG.US,D,20170330,000000,34.2947,34.3025,33.9904,34.0434,2647393.9246806,0
+CAG.US,D,20170331,000000,34.1367,34.3182,34.0837,34.0935,2830277.6882408,0
+CAG.US,D,20170403,000000,34.1543,34.3556,34.066,34.1023,2693325.2512802,0
+CAG.US,D,20170404,000000,34.066,34.1661,33.8707,33.9904,2367173.4042054,0
+CAG.US,D,20170405,000000,33.9168,34.3978,33.9168,34.1445,2741005.8866607,0
+CAG.US,D,20170406,000000,34.1367,34.3476,34.0159,34.2103,2852449.1836928,0
+CAG.US,D,20170407,000000,34.1739,34.2947,34.1023,34.2191,2894238.0003894,0
+CAG.US,D,20170410,000000,34.2103,34.388,34.1543,34.2868,3269745.4179851,0
+CAG.US,D,20170411,000000,34.2279,34.2947,34.1111,34.2279,2559230.5959914,0
+CAG.US,D,20170412,000000,34.119,34.4056,34.066,34.328,3199029.3303405,0
+CAG.US,D,20170413,000000,34.2868,34.3476,34.0758,34.0758,2839757.7803822,0
+CAG.US,D,20170417,000000,34.1111,34.1985,34.0002,34.1935,2061509.9669063,0
+CAG.US,D,20170418,000000,34.2024,34.6686,34.1661,34.4714,2806535.1769821,0
+CAG.US,D,20170419,000000,34.5332,34.5843,34.1543,34.2103,2243502.2655956,0
+CAG.US,D,20170420,000000,34.2279,34.5577,34.1445,34.4154,2777164.7206413,0
+CAG.US,D,20170421,000000,34.3978,34.5931,34.3634,34.3634,3370247.6393045,0
+CAG.US,D,20170424,000000,34.6147,34.6794,34.4763,34.5931,2278170.5703121,0
+CAG.US,D,20170425,000000,33.8059,33.9423,33.1414,33.2415,6268124.8540012,0
+CAG.US,D,20170426,000000,33.3063,33.3151,32.8989,33.1364,5109591.3712216,0
+CAG.US,D,20170427,000000,33.1454,33.2807,32.9255,32.9677,2251294.1779758,0
+CAG.US,D,20170428,000000,32.9157,33.0776,32.8234,32.9451,3072472.9020001,0
+CAG.US,D,20170501,000000,32.9902,33.0285,32.5259,32.5259,3729472.323681,0
+CAG.US,D,20170502,000000,32.5583,32.5937,32.1529,32.2374,3593649.7547682,0
+CAG.US,D,20170503,000000,32.2541,32.3306,31.9646,32.0735,3291843.5586133,0
+CAG.US,D,20170504,000000,32.0999,32.4072,31.9478,32.0244,5217423.9808223,0
+CAG.US,D,20170505,000000,32.1275,32.1599,31.9822,32.0587,2431110.2835631,0
+CAG.US,D,20170508,000000,32.0647,32.0911,31.9144,31.9822,2774949.8124935,0
+CAG.US,D,20170509,000000,32.0342,32.0999,31.6014,31.6759,3669053.4194081,0
+CAG.US,D,20170510,000000,31.6838,31.9478,31.6377,31.94,3634700.9479602,0
+CAG.US,D,20170511,000000,31.8291,31.9242,31.6426,31.8448,2249743.5385089,0
+CAG.US,D,20170512,000000,31.8124,31.9144,31.6583,31.8202,2151601.9161676,0
+CAG.US,D,20170515,000000,31.7692,32.1853,31.7692,32.1529,2554274.0513092,0
+CAG.US,D,20170516,000000,32.2207,32.2374,31.8035,31.9144,2926274.700807,0
+CAG.US,D,20170517,000000,31.7613,32.0431,31.7015,31.9557,2938163.2763253,0
+CAG.US,D,20170518,000000,31.9734,32.2021,31.8968,32.0077,2205234.4804348,0
+CAG.US,D,20170519,000000,31.989,32.2109,31.8968,32.0431,2726005.8440388,0
+CAG.US,D,20170522,000000,32.0244,32.3994,31.9822,32.3306,3056720.9724356,0
+CAG.US,D,20170523,000000,32.363,32.788,32.3042,32.6025,2664283.8728289,0
+CAG.US,D,20170524,000000,32.7546,32.8862,32.7046,32.738,2164096.6877981,0
+CAG.US,D,20170525,000000,32.9255,33.0727,32.6771,32.9745,1954147.0319405,0
+CAG.US,D,20170526,000000,32.9902,33.2454,32.9255,33.1542,2195856.2699929,0
+CAG.US,D,20170530,000000,33.0452,33.0589,32.5329,32.7212,2060730.5719049,0
+CAG.US,D,20170531,000000,32.6536,32.9107,32.6192,32.738,4677051.5970455,0
+CAG.US,D,20170601,000000,34.011,34.0542,33.3063,33.9384,8862002.3595521,0
+CAG.US,D,20170602,000000,33.9384,34.1847,32.6536,33.6302,5911510.3787666,0
+CAG.US,D,20170605,000000,33.5604,33.8187,33.5026,33.8009,2924736.2871441,0
+CAG.US,D,20170606,000000,33.7833,33.8187,33.4349,33.5026,2237018.5142375,0
+CAG.US,D,20170607,000000,33.5272,33.6478,33.2572,33.4948,3920092.9835036,0
+CAG.US,D,20170608,000000,33.5546,33.6478,33.1698,33.2238,3181568.8446749,0
+CAG.US,D,20170609,000000,33.1542,33.3151,32.8076,32.9255,2866767.6377449,0
+CAG.US,D,20170612,000000,32.9077,33.0089,32.7498,32.8725,3740915.6761724,0
+CAG.US,D,20170613,000000,32.788,33.1208,32.5024,33.1129,3699747.3190258,0
+CAG.US,D,20170614,000000,33.2238,33.5792,32.9677,33.0962,3221363.8365117,0
+CAG.US,D,20170615,000000,33.0589,33.4908,32.8725,33.3525,2736608.672509,0
+CAG.US,D,20170616,000000,33.2052,33.2238,32.0431,32.2874,11242712.785174,0
+CAG.US,D,20170619,000000,32.4298,32.5171,31.5288,31.8722,8148704.1295272,0
+CAG.US,D,20170620,000000,31.9322,32.2541,31.7771,32.0833,4629518.6901293,0
+CAG.US,D,20170621,000000,32.1853,32.3042,31.9056,32.0077,3416600.7561401,0
+CAG.US,D,20170622,000000,31.4551,31.7191,31.038,31.5082,6164990.0095659,0
+CAG.US,D,20170623,000000,31.516,31.8035,31.4708,31.6249,14290230.783691,0
+CAG.US,D,20170626,000000,31.6661,32.1187,31.6661,31.9822,4065217.3515837,0
+CAG.US,D,20170627,000000,31.8546,31.9478,31.4306,31.4306,4275222.0235591,0
+CAG.US,D,20170628,000000,31.6514,31.989,31.5032,31.7447,5506830.1553272,0
+CAG.US,D,20170629,000000,31.6838,32.0244,30.5383,30.6473,6987869.1391553,0
+CAG.US,D,20170630,000000,30.7651,30.8367,30.2734,30.3754,7853980.7491238,0
+CAG.US,D,20170703,000000,30.2988,30.4539,30.0898,30.1546,3395638.5964616,0
+CAG.US,D,20170705,000000,30.1291,30.1978,29.5765,29.6549,8986378.5195226,0
+CAG.US,D,20170706,000000,29.4684,29.5166,28.9326,28.9924,11553184.019874,0
+CAG.US,D,20170707,000000,29.0426,29.0768,28.3819,28.3888,9104835.3527504,0
+CAG.US,D,20170710,000000,28.4565,28.5684,28.1346,28.2288,6667422.6672543,0
+CAG.US,D,20170711,000000,28.2004,28.2966,27.9727,28.0924,9266393.2389648,0
+CAG.US,D,20170712,000000,28.2779,28.4831,28.1101,28.3545,5026716.7215551,0
+CAG.US,D,20170713,000000,28.3378,28.7294,28.2004,28.4733,8751477.0166328,0
+CAG.US,D,20170714,000000,28.5419,28.5861,28.3378,28.5233,3734968.8413707,0
+CAG.US,D,20170717,000000,28.5321,28.5321,28.2828,28.4399,4407392.1335437,0
+CAG.US,D,20170718,000000,28.4241,28.5321,28.2554,28.3024,3876306.2666792,0
+CAG.US,D,20170719,000000,28.4733,28.9081,28.2554,28.7549,11213611.29652,0
+CAG.US,D,20170720,000000,28.8119,28.8491,28.5782,28.6676,3112003.0014181,0
+CAG.US,D,20170721,000000,28.6264,28.7981,28.59,28.7795,3675322.2003803,0
+CAG.US,D,20170724,000000,28.7618,29.0592,28.7039,28.7461,4510498.4511031,0
+CAG.US,D,20170725,000000,28.7549,29.119,28.6175,29.018,4561946.6717323,0
+CAG.US,D,20170726,000000,29.0514,29.2673,28.695,28.7382,3897037.1548998,0
+CAG.US,D,20170727,000000,28.803,29.3625,28.7971,29.3625,4723252.9101489,0
+CAG.US,D,20170728,000000,29.2741,29.3703,29.1397,29.2663,4553498.6412072,0
+CAG.US,D,20170731,000000,29.2585,29.3625,29.1544,29.2663,5425478.6370687,0
+CAG.US,D,20170801,000000,29.2997,29.3625,28.7618,28.9169,6017082.2334546,0
+CAG.US,D,20170802,000000,28.9011,29.3703,28.643,29.2437,4234675.1447797,0
+CAG.US,D,20170803,000000,29.2064,29.5225,29.2064,29.3262,3351025.6190539,0
+CAG.US,D,20170804,000000,29.3792,29.4194,29.0042,29.0434,5337095.2439085,0
+CAG.US,D,20170807,000000,29.0534,29.3075,29.0534,29.2064,3706838.2853132,0
+CAG.US,D,20170808,000000,29.2928,29.4812,29.1731,29.2251,4234976.7146103,0
+CAG.US,D,20170809,000000,29.2251,29.445,29.121,29.3949,2837512.3077245,0
+CAG.US,D,20170810,000000,29.1985,29.2997,29.0042,29.1132,3830456.4454392,0
+CAG.US,D,20170811,000000,29.0612,29.866,29.0612,29.7463,3833688.1329483,0
+CAG.US,D,20170814,000000,29.8484,29.9867,29.76,29.8238,3194590.344692,0
+CAG.US,D,20170815,000000,29.814,30.0015,29.7885,29.8316,2556106.9030838,0
+CAG.US,D,20170816,000000,29.8316,30.1732,29.7796,30.0358,2323247.1094526,0
+CAG.US,D,20170817,000000,29.9436,30.0898,29.5814,29.6775,3416049.5761456,0
+CAG.US,D,20170818,000000,29.6589,29.7207,29.3262,29.4548,3048472.6300415,0
+CAG.US,D,20170821,000000,29.4999,29.6,29.4272,29.491,2604185.8959095,0
+CAG.US,D,20170822,000000,29.4734,29.5068,29.1397,29.4999,3027642.9165724,0
+CAG.US,D,20170823,000000,29.445,29.4548,29.121,29.2515,6979471.030663,0
+CAG.US,D,20170824,000000,29.1544,29.1544,28.2052,28.4045,5932154.6675426,0
+CAG.US,D,20170825,000000,28.5409,28.5998,28.2328,28.325,4961828.2671238,0
+CAG.US,D,20170828,000000,28.3014,28.3594,27.7538,27.8058,4650477.7933568,0
+CAG.US,D,20170829,000000,27.796,27.9059,27.6017,27.7223,4934458.7673617,0
+CAG.US,D,20170830,000000,27.6683,28.1061,27.4888,27.9854,6410064.4001538,0
+CAG.US,D,20170831,000000,27.7881,27.8646,27.5849,27.7449,4855368.0040158,0
+CAG.US,D,20170901,000000,27.8558,28.1729,27.6331,28.1061,6046431.2946386,0
+CAG.US,D,20170905,000000,28.1395,28.8227,28.1061,28.7971,5888098.9830313,0
+CAG.US,D,20170906,000000,28.9169,29.2829,28.7618,29.2663,5345376.1884464,0
+CAG.US,D,20170907,000000,29.389,29.814,29.1632,29.389,3926188.5655866,0
+CAG.US,D,20170908,000000,29.3458,29.6943,29.2153,29.491,3754593.2943344,0
+CAG.US,D,20170911,000000,29.5814,29.9151,29.5372,29.7031,3899214.3668187,0
+CAG.US,D,20170912,000000,29.6531,29.9072,29.5107,29.76,2897446.2551077,0
+CAG.US,D,20170913,000000,29.76,29.9534,29.6187,29.6873,3166555.557432,0
+CAG.US,D,20170914,000000,29.7207,29.7463,29.2829,29.4734,4215162.7616855,0
+CAG.US,D,20170915,000000,29.6265,29.9534,29.5068,29.9239,5667168.5175982,0
+CAG.US,D,20170918,000000,29.8748,29.972,29.7365,29.8238,3945311.7605886,0
+CAG.US,D,20170919,000000,29.7698,29.8788,29.1544,29.2064,3794196.7485761,0
+CAG.US,D,20170920,000000,28.9247,28.9944,28.3525,28.803,5596973.0454383,0
+CAG.US,D,20170921,000000,28.8403,28.9247,28.486,28.5674,4953750.0671679,0
+CAG.US,D,20170922,000000,28.6588,28.8393,28.1395,28.3348,3917856.6801989,0
+CAG.US,D,20170925,000000,28.2769,28.6724,28.2052,28.6077,5474727.231805,0
+CAG.US,D,20170926,000000,28.6764,28.7294,28.4545,28.5135,4206875.7042456,0
+CAG.US,D,20170927,000000,28.5498,28.592,28.1218,28.4977,6061734.9447251,0
+CAG.US,D,20170928,000000,28.8403,29.5421,28.7127,29.02,8183378.5471456,0
+CAG.US,D,20170929,000000,29.2251,29.4498,28.7706,28.8403,6111681.4291032,0
+CAG.US,D,20171002,000000,28.8501,28.9247,28.3957,28.4977,4909203.312865,0
+CAG.US,D,20171003,000000,28.6332,28.643,28.3869,28.5586,4562204.4324321,0
+CAG.US,D,20171004,000000,28.5213,29.0876,28.3348,29.0298,5080869.9013068,0
+CAG.US,D,20171005,000000,29.07,29.336,28.9247,29.1485,3186778.0559719,0
+CAG.US,D,20171006,000000,29.1897,29.3841,29.07,29.1308,4008599.6535203,0
+CAG.US,D,20171009,000000,29.1985,29.1985,28.5674,28.5998,2860416.3325961,0
+CAG.US,D,20171010,000000,28.7382,28.966,28.5674,28.8227,3087947.7133418,0
+CAG.US,D,20171011,000000,28.8129,29.0248,28.7461,28.8825,2655558.724081,0
+CAG.US,D,20171012,000000,28.8825,29.6099,28.8825,29.5676,4345882.0762688,0
+CAG.US,D,20171013,000000,29.6589,29.6589,29.2349,29.3458,5489544.9061848,0
+CAG.US,D,20171016,000000,29.2928,29.5902,29.2663,29.491,3167074.1352826,0
+CAG.US,D,20171017,000000,29.3625,29.5146,29.1632,29.2437,4089772.8788046,0
+CAG.US,D,20171018,000000,29.2829,29.3262,29.0298,29.1485,3473116.572504,0
+CAG.US,D,20171019,000000,29.0434,29.1544,28.7343,28.857,3336034.7457849,0
+CAG.US,D,20171020,000000,28.9247,29.2064,28.8354,28.9856,5010314.7867476,0
+CAG.US,D,20171023,000000,29.0101,29.2829,28.9247,29.2437,2494645.7490247,0
+CAG.US,D,20171024,000000,29.1897,29.3546,29.0838,29.2064,2649933.8354499,0
+CAG.US,D,20171025,000000,29.1485,29.2349,28.8659,29.0042,3965352.9097033,0
+CAG.US,D,20171026,000000,28.9011,29.07,28.4811,28.5311,4974416.7699178,0
+CAG.US,D,20171027,000000,28.5772,28.8305,28.4251,28.7971,4071977.2023476,0
+CAG.US,D,20171030,000000,29.1662,29.4774,28.8129,28.8403,5567982.6078368,0
+CAG.US,D,20171031,000000,29.072,29.6353,29.0632,29.3831,3378169.96026,0
+CAG.US,D,20171101,000000,29.4684,29.7001,29.3301,29.3576,3318922.6955317,0
+CAG.US,D,20171102,000000,29.1318,29.3301,28.9866,29.123,2896248.1263212,0
+CAG.US,D,20171103,000000,29.0632,29.4037,29.0416,29.1662,2013009.1838445,0
+CAG.US,D,20171106,000000,29.1063,29.1839,28.591,28.6578,3336165.1543603,0
+CAG.US,D,20171107,000000,28.6578,29.0386,28.5655,29.0386,2832924.5747946,0
+CAG.US,D,20171108,000000,29.1152,29.5706,29.1152,29.5107,2377343.2354526,0
+CAG.US,D,20171109,000000,29.2093,29.6569,29.2093,29.2093,2531421.9861044,0
+CAG.US,D,20171110,000000,29.0808,30.0691,29.0808,29.9318,3268008.3350081,0
+CAG.US,D,20171113,000000,29.9514,30.3106,29.8728,29.9661,2917648.3773077,0
+CAG.US,D,20171114,000000,29.9052,30.8927,29.864,30.8544,4507261.669509,0
+CAG.US,D,20171115,000000,30.7327,30.7641,30.2429,30.2576,4256200.7102566,0
+CAG.US,D,20171116,000000,30.4491,30.8544,30.4225,30.6356,2896328.6128638,0
+CAG.US,D,20171117,000000,30.4843,31.0498,30.4843,30.716,2631631.8069462,0
+CAG.US,D,20171120,000000,30.7562,30.8603,30.6041,30.7641,2094956.7100454,0
+CAG.US,D,20171121,000000,30.7258,30.8779,30.4657,30.5688,2119016.0733896,0
+CAG.US,D,20171122,000000,30.5521,30.6718,30.4275,30.5443,2159317.4172731,0
+CAG.US,D,20171124,000000,30.7004,30.7258,30.5001,30.5001,717956.2613274,0
+CAG.US,D,20171127,000000,30.4923,31.0115,30.4843,30.9113,3091757.0700873,0
+CAG.US,D,20171128,000000,31.0409,31.3668,30.8779,31.3423,3163352.3967988,0
+CAG.US,D,20171129,000000,31.2912,32.3582,31.2313,31.9959,4735733.4183414,0
+CAG.US,D,20171130,000000,32.0499,32.3502,31.519,32.1089,5221142.6628552,0
+CAG.US,D,20171201,000000,32.2109,32.5053,31.516,32.2295,6467676.4636047,0
+CAG.US,D,20171204,000000,32.6349,32.8322,32.3061,32.6251,6741747.4046962,0
+CAG.US,D,20171205,000000,32.7527,32.7968,31.8242,31.9704,2884137.4486979,0
+CAG.US,D,20171206,000000,31.936,32.0578,31.7073,31.8938,4384743.831738,0
+CAG.US,D,20171207,000000,31.9204,32.2384,31.7574,32.0421,4196248.4241676,0
+CAG.US,D,20171208,000000,32.0813,32.1726,31.7977,32.0421,2464006.8655247,0
+CAG.US,D,20171211,000000,31.9292,32.0627,31.7898,32.0323,3474250.5158198,0
+CAG.US,D,20171212,000000,32.5211,32.5377,32.1853,32.2972,3952814.328942,0
+CAG.US,D,20171213,000000,32.366,32.4013,31.9616,32.1177,3974914.5072043,0
+CAG.US,D,20171214,000000,32.1942,32.2727,31.8075,31.834,4644728.6090523,0
+CAG.US,D,20171215,000000,31.936,32.5505,31.936,32.4799,6100638.4716911,0
+CAG.US,D,20171218,000000,32.6663,32.8636,32.418,32.4887,4335141.7075043,0
+CAG.US,D,20171219,000000,32.788,32.9117,32.5123,32.6663,5049660.4802895,0
+CAG.US,D,20171220,000000,32.684,32.9363,32.2924,32.8067,6627050.0061811,0
+CAG.US,D,20171221,000000,33.5458,33.7235,32.2639,32.5545,6153534.4312706,0
+CAG.US,D,20171222,000000,32.7203,32.9077,32.6163,32.7527,3349489.243025,0
+CAG.US,D,20171226,000000,32.788,33.2278,32.7016,32.8636,2197745.1567022,0
+CAG.US,D,20171227,000000,32.8636,32.9922,32.6437,32.7448,3135214.7090223,0
+CAG.US,D,20171228,000000,32.8145,32.8725,32.4092,32.7282,2181480.7621891,0
+CAG.US,D,20171229,000000,32.7282,32.8901,32.3836,32.4013,2698182.9707138,0
+CAG.US,D,20180102,000000,32.4092,32.4965,32.0146,32.2727,2958281.8555317,0
+CAG.US,D,20180103,000000,32.2972,32.3061,31.9439,32.1089,3377417.0545005,0
+CAG.US,D,20180104,000000,32.2295,32.7114,32.0499,32.6349,3794147.8453603,0
+CAG.US,D,20180105,000000,32.6437,32.9166,32.418,32.736,5309732.8758654,0
+CAG.US,D,20180108,000000,32.6928,32.6928,32.1765,32.2727,3157452.4275789,0
+CAG.US,D,20180109,000000,32.0715,32.2727,31.7977,32.1599,3847961.7590526,0
+CAG.US,D,20180110,000000,32.1089,32.1942,31.4846,31.6779,3224950.0723352,0
+CAG.US,D,20180111,000000,31.7387,31.78,31.458,31.619,3144908.7527327,0
+CAG.US,D,20180112,000000,31.6681,31.7035,31.4374,31.5748,2249554.0385478,0
+CAG.US,D,20180116,000000,31.78,31.9106,31.5876,31.6269,3869132.7762152,0
+CAG.US,D,20180117,000000,31.7977,32.255,31.6308,32.0499,4867236.2031941,0
+CAG.US,D,20180118,000000,31.9959,32.2295,31.886,31.9616,3414823.9393003,0
+CAG.US,D,20180119,000000,32.2109,32.5123,32.1177,32.4887,4940628.7230853,0
+CAG.US,D,20180122,000000,32.4435,32.6437,32.2835,32.4887,3418535.4896142,0
+CAG.US,D,20180123,000000,32.3061,32.6506,32.0901,32.4435,3243205.2352572,0
+CAG.US,D,20180124,000000,32.5545,32.6663,32.31,32.3414,3083600.4212228,0
+CAG.US,D,20180125,000000,32.3934,32.7792,32.3836,32.7203,3462043.050582,0
+CAG.US,D,20180126,000000,32.7282,33.1237,32.4131,33.1158,5297136.2225354,0
+CAG.US,D,20180129,000000,33.1738,33.7981,33.0462,33.0462,5546017.9322349,0
+CAG.US,D,20180130,000000,32.9677,33.2454,32.7428,32.7428,4729116.2019569,0
+CAG.US,D,20180131,000000,32.7428,33.0668,32.5691,32.8617,3586958.164743,0
+CAG.US,D,20180201,000000,32.7782,32.9529,32.4484,32.5269,3043685.2089806,0
+CAG.US,D,20180202,000000,32.3552,32.4396,31.7319,31.7486,3960106.0021775,0
+CAG.US,D,20180205,000000,31.7133,32.0303,30.8328,30.8328,4748868.007045,0
+CAG.US,D,20180206,000000,30.3568,31.0832,30.0495,30.8819,6544009.2893443,0
+CAG.US,D,20180207,000000,30.8897,31.7045,30.8328,31.038,4476237.6731848,0
+CAG.US,D,20180208,000000,31.0733,31.2991,30.6758,30.6954,4370416.2083329,0
+CAG.US,D,20180209,000000,30.9359,31.247,30.556,30.7514,7263121.9079614,0
+CAG.US,D,20180212,000000,30.9545,31.247,30.7877,30.8741,6677489.5979849,0
+CAG.US,D,20180213,000000,30.7052,30.9075,30.4677,30.6758,6013403.2852846,0
+CAG.US,D,20180214,000000,30.6954,30.7975,30.242,30.7346,5372604.072646,0
+CAG.US,D,20180215,000000,30.8161,31.461,30.667,31.4453,3034454.727003,0
+CAG.US,D,20180216,000000,31.2991,31.564,31.1695,31.3511,3694502.449134,0
+CAG.US,D,20180220,000000,31.2029,31.7319,31.2029,31.2029,3538953.5455579,0
+CAG.US,D,20180221,000000,31.4217,31.6543,30.8573,30.8662,3096190.9616509,0
+CAG.US,D,20180222,000000,30.9173,31.4217,30.8573,31.0832,2416947.7085113,0
+CAG.US,D,20180223,000000,31.0644,31.4217,30.8505,31.3756,2751213.4141367,0
+CAG.US,D,20180226,000000,31.5238,31.6779,31.2569,31.5925,2216319.2093438,0
+CAG.US,D,20180227,000000,31.6367,31.8173,31.3069,31.3069,1980828.8302307,0
+CAG.US,D,20180228,000000,31.4453,31.6445,31.2382,31.247,2895012.3013059,0
+CAG.US,D,20180301,000000,31.1852,31.5827,31.038,31.4796,5381173.3423936,0
+CAG.US,D,20180302,000000,31.4031,31.9224,31.3943,31.887,3498443.3441904,0
+CAG.US,D,20180305,000000,31.7819,32.681,31.7574,32.681,4327247.9134246,0
+CAG.US,D,20180306,000000,32.8617,33.1237,32.5093,33.1158,5490414.9758988,0
+CAG.US,D,20180307,000000,32.8391,32.8675,32.3974,32.6634,4972890.5820588,0
+CAG.US,D,20180308,000000,32.7508,32.8469,32.5789,32.8469,2767507.3543428,0
+CAG.US,D,20180309,000000,33.0295,33.0992,32.681,32.9157,2872246.8355457,0
+CAG.US,D,20180312,000000,32.9255,33.1394,32.8047,32.9068,2069944.7528105,0
+CAG.US,D,20180313,000000,33.0805,33.0992,32.6898,32.8891,2638582.1764882,0
+CAG.US,D,20180314,000000,32.9814,33.1374,32.3454,32.3974,3417422.9414553,0
+CAG.US,D,20180315,000000,32.4396,32.4396,31.4374,31.461,4247982.9323724,0
+CAG.US,D,20180316,000000,31.6112,31.9302,31.4983,31.6603,5384801.3497139,0
+CAG.US,D,20180319,000000,31.6603,31.9224,31.3579,31.4286,3095003.0210344,0
+CAG.US,D,20180320,000000,31.619,31.6691,31.3295,31.4894,2851702.3908352,0
+CAG.US,D,20180321,000000,31.0566,31.0566,30.0937,30.5639,6377244.2294669,0
+CAG.US,D,20180322,000000,31.6603,31.6965,30.6169,30.6581,7547151.7851821,0
+CAG.US,D,20180323,000000,30.7975,31.3413,30.667,30.7052,3896145.6900289,0
+CAG.US,D,20180326,000000,31.0115,31.5082,30.9123,31.4453,3292464.0181635,0
+CAG.US,D,20180327,000000,31.5572,31.8212,31.2519,31.3943,2903415.5038832,0
+CAG.US,D,20180328,000000,31.4119,31.6367,31.3001,31.4119,3131436.9356037,0
+CAG.US,D,20180329,000000,31.5925,32.0352,31.5572,31.8958,2978240.4804698,0
+CAG.US,D,20180402,000000,31.8261,31.8566,30.7327,31.038,3125900.6840511,0
+CAG.US,D,20180403,000000,31.1852,31.4286,30.8985,31.2893,3158514.034888,0
+CAG.US,D,20180404,000000,31.0832,32.1717,31.0832,32.0077,3497447.959986,0
+CAG.US,D,20180405,000000,32.1893,32.1893,31.7574,31.836,1989980.8632995,0
+CAG.US,D,20180406,000000,31.7486,32.2502,31.5326,31.7741,2530822.9217112,0
+CAG.US,D,20180409,000000,31.8693,32.258,31.6406,31.7996,2754171.0398741,0
+CAG.US,D,20180410,000000,31.9468,32.2197,31.7741,31.8693,2995820.1677239,0
+CAG.US,D,20180411,000000,31.7574,32.0077,31.5572,31.7741,1717578.7444463,0
+CAG.US,D,20180412,000000,31.836,32.0479,31.6965,31.8094,1875525.9432294,0
+CAG.US,D,20180413,000000,31.7319,31.939,31.5748,31.8261,1869024.8719823,0
+CAG.US,D,20180416,000000,31.8693,32.3414,31.8428,32.1805,2253569.1963263,0
+CAG.US,D,20180417,000000,32.4573,32.5691,32.2924,32.4396,2416751.0768312,0
+CAG.US,D,20180418,000000,32.4661,32.5269,32.0931,32.1471,2945531.3608353,0
+CAG.US,D,20180419,000000,31.9989,32.2972,31.5827,31.7045,3575136.8311464,0
+CAG.US,D,20180420,000000,32.361,32.5269,31.3579,31.5082,5719243.3106795,0
+CAG.US,D,20180423,000000,31.6445,31.7319,31.4031,31.566,3429738.4012946,0
+CAG.US,D,20180424,000000,31.6779,31.9302,31.5405,31.8428,4330465.3374958,0
+CAG.US,D,20180425,000000,31.7486,32.2286,31.6445,32.1304,3765034.1309023,0
+CAG.US,D,20180426,000000,32.2236,32.4661,31.9646,32.3552,3108504.3838562,0
+CAG.US,D,20180427,000000,32.3886,32.7762,32.3788,32.4769,2058885.4943264,0
+CAG.US,D,20180430,000000,32.6506,32.7282,32.1795,32.2413,2784809.9233741,0
+CAG.US,D,20180501,000000,32.1795,32.1883,31.6573,31.7977,4524924.8997567,0
+CAG.US,D,20180502,000000,31.7702,31.8193,31.196,31.2588,4009296.5243451,0
+CAG.US,D,20180503,000000,31.4492,31.5356,31.0124,31.1538,4152857.0083373,0
+CAG.US,D,20180504,000000,31.1018,32.2325,31.1018,32.1107,2949125.7471948,0
+CAG.US,D,20180507,000000,32.1461,32.6575,32.0587,32.5033,2845087.2120847,0
+CAG.US,D,20180508,000000,32.3454,32.6339,32.2835,32.5269,4537233.2278771,0
+CAG.US,D,20180509,000000,32.5888,32.9195,32.4582,32.7625,2553504.8444778,0
+CAG.US,D,20180510,000000,32.9195,33.1266,32.736,32.841,2319951.2364728,0
+CAG.US,D,20180511,000000,32.9706,33.2258,32.8184,32.9195,2067204.1350931,0
+CAG.US,D,20180514,000000,32.9853,33.0236,32.741,32.8332,3290173.717558,0
+CAG.US,D,20180515,000000,32.7536,33.0236,32.5799,32.8076,2544553.518357,0
+CAG.US,D,20180516,000000,32.7448,32.9391,32.7282,32.8557,2705898.4718193,0
+CAG.US,D,20180517,000000,32.841,32.9627,32.7104,32.8076,2696574.2586782,0
+CAG.US,D,20180518,000000,32.4062,32.5799,31.9439,32.5447,7351809.9274032,0
+CAG.US,D,20180521,000000,32.1107,32.6918,31.5396,32.1009,3325101.8206083,0
+CAG.US,D,20180522,000000,32.1539,32.4141,31.9881,32.0637,2730092.319007,0
+CAG.US,D,20180523,000000,32.0911,32.3454,32.0018,32.1373,3248991.0969736,0
+CAG.US,D,20180524,000000,32.1628,32.2413,31.885,32.2325,2593286.5916937,0
+CAG.US,D,20180525,000000,32.2668,32.7978,32.2492,32.5347,1869724.7992581,0
+CAG.US,D,20180529,000000,32.4141,32.6153,32.3414,32.4945,1715309.8389978,0
+CAG.US,D,20180530,000000,32.6153,32.9706,32.4857,32.8332,2705583.6573678,0
+CAG.US,D,20180531,000000,32.788,32.788,32.0823,32.2325,3466304.7620733,0
+CAG.US,D,20180601,000000,32.3198,32.4308,32.1009,32.1295,1862175.3653228,0
+CAG.US,D,20180604,000000,32.2227,32.7194,32.2227,32.683,2717182.8888594,0
+CAG.US,D,20180605,000000,32.7104,32.788,32.3886,32.5033,2673609.1047869,0
+CAG.US,D,20180606,000000,32.4769,32.4945,32.1628,32.2227,2942795.8372029,0
+CAG.US,D,20180607,000000,31.8928,32.5986,31.7378,32.3366,2998225.5946498,0
+CAG.US,D,20180608,000000,32.5033,32.8234,32.4945,32.8234,1866166.0714934,0
+CAG.US,D,20180611,000000,32.8234,33.0668,32.6654,32.7536,3231406.3156345,0
+CAG.US,D,20180612,000000,32.9293,33.0854,32.5799,32.788,4881739.0631224,0
+CAG.US,D,20180613,000000,32.8234,33.216,32.8076,33.0049,2372866.5535752,0
+CAG.US,D,20180614,000000,33.0501,33.2513,32.9481,33.2258,2049834.32414,0
+CAG.US,D,20180615,000000,33.1266,33.5016,33.0049,33.4839,6786785.2287909,0
+CAG.US,D,20180618,000000,33.3092,33.4761,32.8332,32.9951,2826584.4766328,0
+CAG.US,D,20180619,000000,32.8734,33.3985,32.8734,33.3092,3531135.1439359,0
+CAG.US,D,20180620,000000,33.3907,33.538,33.1698,33.4407,2134546.9196661,0
+CAG.US,D,20180621,000000,33.4496,34.2927,33.216,33.2906,4385310.2939873,0
+CAG.US,D,20180622,000000,33.4928,33.8059,33.3907,33.5281,3146379.9244739,0
+CAG.US,D,20180625,000000,33.6056,33.9384,33.589,33.8648,3466735.7216624,0
+CAG.US,D,20180626,000000,33.8834,34.0071,33.2258,33.2513,8743952.0343054,0
+CAG.US,D,20180627,000000,32.2138,32.4219,30.7435,30.8328,39509050.658928,0
+CAG.US,D,20180628,000000,30.769,31.3059,30.5619,31.1616,19664104.302313,0
+CAG.US,D,20180629,000000,31.0654,31.4237,30.7975,31.0752,10717177.4333,0
+CAG.US,D,20180702,000000,30.7975,31.0654,30.0387,30.4667,8225539.2320456,0
+CAG.US,D,20180703,000000,30.4853,30.6159,30.0211,30.1271,3397889.1632042,0
+CAG.US,D,20180705,000000,30.2566,31.2588,30.1791,31.2411,9015887.5349748,0
+CAG.US,D,20180706,000000,31.2667,31.4492,31.0124,31.0752,4569034.5815687,0
+CAG.US,D,20180709,000000,31.2225,31.9194,31.196,31.6927,8815988.5087759,0
+CAG.US,D,20180710,000000,31.7545,32.0637,31.6229,31.8487,8252552.1458593,0
+CAG.US,D,20180711,000000,31.8487,32.0058,31.7329,31.7781,5464165.1560146,0
+CAG.US,D,20180712,000000,31.8585,31.9194,31.3285,31.3609,4920059.826767,0
+CAG.US,D,20180713,000000,31.2225,31.4561,31.084,31.3697,4555399.7537205,0
+CAG.US,D,20180716,000000,31.3197,31.3197,30.9545,31.039,3362777.6730948,0
+CAG.US,D,20180717,000000,30.9899,31.5022,30.9417,31.406,6084055.1874584,0
+CAG.US,D,20180718,000000,31.3099,31.4394,30.9712,31.039,8113600.7899538,0
+CAG.US,D,20180719,000000,31.0056,31.7015,30.9457,31.5532,7621968.6112327,0
+CAG.US,D,20180720,000000,31.5621,31.6318,31.2921,31.4394,4376940.7123709,0
+CAG.US,D,20180723,000000,31.4237,31.4364,30.9545,31.2225,4376960.0698938,0
+CAG.US,D,20180724,000000,31.196,31.196,30.7975,30.9633,6025158.3957765,0
+CAG.US,D,20180725,000000,31.0488,31.5356,30.9712,31.5022,7829584.1573541,0
+CAG.US,D,20180726,000000,31.7781,32.3198,31.7623,32.258,7969423.9216794,0
+CAG.US,D,20180727,000000,32.5103,32.5986,32.1971,32.4308,5697119.6996264,0
+CAG.US,D,20180730,000000,32.2835,32.366,31.8202,31.9332,4972994.5013924,0
+CAG.US,D,20180731,000000,32.0901,32.2129,31.8389,32.1089,6286743.7345905,0
+CAG.US,D,20180801,000000,32.0803,32.1775,31.8016,31.8016,3622904.0659715,0
+CAG.US,D,20180802,000000,31.6445,32.366,31.5827,32.2403,5508842.318893,0
+CAG.US,D,20180803,000000,32.4308,33.0796,32.2315,32.8862,6272858.2777614,0
+CAG.US,D,20180806,000000,32.9225,32.9893,32.738,32.7644,3584126.872313,0
+CAG.US,D,20180807,000000,32.7468,32.7644,32.1775,32.2835,3632804.929532,0
+CAG.US,D,20180808,000000,32.3012,32.3012,31.9773,32.0401,2383215.6966136,0
+CAG.US,D,20180809,000000,32.1177,32.2315,31.8546,32.1697,3760443.3415215,0
+CAG.US,D,20180810,000000,32.0489,32.1775,31.8546,32.0578,3717422.7750775,0
+CAG.US,D,20180813,000000,31.9861,32.0215,31.7329,31.9773,5595703.5994622,0
+CAG.US,D,20180814,000000,32.1177,32.3188,32.0215,32.2482,6654815.8257543,0
+CAG.US,D,20180815,000000,32.1529,32.4671,32.0901,32.4141,5849978.9263348,0
+CAG.US,D,20180816,000000,32.5357,32.7302,32.4406,32.5201,4233742.927229,0
+CAG.US,D,20180817,000000,32.4857,32.9049,32.3356,32.7812,7242009.9821846,0
+CAG.US,D,20180820,000000,32.8665,33.054,32.7556,32.8086,4288958.7331068,0
+CAG.US,D,20180821,000000,32.8763,32.9893,32.2747,32.8165,7214616.0308147,0
+CAG.US,D,20180822,000000,32.8263,32.8263,32.3268,32.5535,3882079.9025916,0
+CAG.US,D,20180823,000000,32.3268,32.5357,32.0803,32.1089,8551012.5470015,0
+CAG.US,D,20180824,000000,32.1363,32.3268,32.0028,32.2315,4854392.9961513,0
+CAG.US,D,20180827,000000,32.3886,32.4141,31.8546,31.9066,4802364.0498347,0
+CAG.US,D,20180828,000000,31.8016,32.0234,31.6613,31.7751,3700930.1655574,0
+CAG.US,D,20180829,000000,31.9684,32.361,31.8811,32.0627,3927327.6029873,0
+CAG.US,D,20180830,000000,31.9586,32.099,31.7673,31.9252,4912569.4842175,0
+CAG.US,D,20180831,000000,31.994,32.2217,31.9066,32.1441,4333373.0412004,0
+CAG.US,D,20180904,000000,32.2403,32.2835,31.5228,31.5925,4676867.1911694,0
+CAG.US,D,20180905,000000,31.4875,31.7937,31.2687,31.5739,4694964.4374571,0
+CAG.US,D,20180906,000000,31.6112,31.7329,31.5062,31.7054,4944540.9803473,0
+CAG.US,D,20180907,000000,31.5827,31.8448,31.3177,31.7751,4284512.6157393,0
+CAG.US,D,20180910,000000,31.9066,32.2747,31.8948,32.0303,4444740.9457748,0
+CAG.US,D,20180911,000000,32.0715,32.3708,31.8624,32.3188,4823484.1261475,0
+CAG.US,D,20180912,000000,32.3788,32.9509,32.2403,32.8763,5614618.9557971,0
+CAG.US,D,20180913,000000,32.9991,33.3525,32.844,33.2209,4490199.5412886,0
+CAG.US,D,20180914,000000,33.1826,33.6125,33.107,33.4564,5973695.9117093,0
+CAG.US,D,20180917,000000,33.4564,33.4908,33.0491,33.4025,4971020.0340554,0
+CAG.US,D,20180918,000000,33.2798,33.2798,32.7468,33.0177,3410764.972391,0
+CAG.US,D,20180919,000000,33.0275,33.0452,32.2914,32.3788,4650247.5407159,0
+CAG.US,D,20180920,000000,32.3886,32.6506,32.1775,32.5201,4015099.7059503,0
+CAG.US,D,20180921,000000,32.5809,32.8862,32.5357,32.7556,4683625.0042993,0
+CAG.US,D,20180924,000000,32.6938,32.7733,32.0401,32.1609,4454921.9840089,0
+CAG.US,D,20180925,000000,32.204,32.204,31.518,31.6613,5014601.9686639,0
+CAG.US,D,20180926,000000,31.5925,31.89,31.5316,31.5396,5662560.4083284,0
+CAG.US,D,20180927,000000,29.921,30.2027,28.7019,28.8471,18943240.337281,0
+CAG.US,D,20180928,000000,28.8639,29.762,28.8197,29.7129,15808235.50456,0
+CAG.US,D,20181001,000000,29.7541,29.8002,28.9669,29.2575,8870565.5163977,0
+CAG.US,D,20181002,000000,29.2731,29.5107,29.1348,29.2221,6311498.9499425,0
+CAG.US,D,20181003,000000,29.2575,29.439,29.126,29.2417,7058828.7240617,0
+CAG.US,D,20181004,000000,29.1446,29.3458,29.0464,29.336,5451910.825195,0
+CAG.US,D,20181005,000000,29.3163,29.4676,29.2221,29.3802,4542365.0090825,0
+CAG.US,D,20181008,000000,29.7384,30.3833,29.6167,30.3058,6490579.4696592,0
+CAG.US,D,20181009,000000,30.2125,31.2775,30.184,31.1116,11495746.17413,0
+CAG.US,D,20181010,000000,31.8546,31.9252,30.8328,30.8505,18861764.523349,0
+CAG.US,D,20181011,000000,31.0301,31.2156,30.4107,30.4991,12683667.433139,0
+CAG.US,D,20181012,000000,30.665,30.981,30.4569,30.9084,6801607.9972556,0
+CAG.US,D,20181015,000000,30.9457,31.6975,30.9084,31.5316,7472669.1311059,0
+CAG.US,D,20181016,000000,31.6122,31.8566,31.2225,31.3717,7343224.3565837,0
+CAG.US,D,20181017,000000,31.3119,31.4257,30.9693,31.0566,6269801.8267754,0
+CAG.US,D,20181018,000000,31.0733,31.5925,31.0733,31.1714,5828041.7587918,0
+CAG.US,D,20181019,000000,31.4178,31.7603,31.4178,31.5316,5254244.0270328,0
+CAG.US,D,20181022,000000,31.5228,32.0156,31.4257,31.8732,7134251.7462246,0
+CAG.US,D,20181023,000000,31.7771,32.3228,31.6711,32.0332,10764002.262405,0
+CAG.US,D,20181024,000000,32.1991,33.0796,32.1215,32.683,15362666.079831,0
+CAG.US,D,20181025,000000,32.578,32.6408,31.8998,31.9969,31045114.362882,0
+CAG.US,D,20181026,000000,31.7771,31.8399,30.8465,31.1616,9283222.0580933,0
+CAG.US,D,20181029,000000,31.4551,32.1726,31.3579,31.6367,11006860.726028,0
+CAG.US,D,20181030,000000,31.8035,32.3228,31.6897,32.0058,7170257.7576558,0
+CAG.US,D,20181031,000000,31.7859,31.7859,31.0115,31.3217,10852709.639369,0
+CAG.US,D,20181101,000000,31.4522,31.5572,31.0115,31.3363,6619236.6986441,0
+CAG.US,D,20181102,000000,31.2146,31.2411,30.3852,30.7916,6924469.1763541,0
+CAG.US,D,20181105,000000,30.7916,31.0026,30.6326,30.7916,7993456.7957818,0
+CAG.US,D,20181106,000000,30.7631,30.9093,30.3538,30.8465,8407216.7162834,0
+CAG.US,D,20181107,000000,30.8544,30.8957,30.239,30.5992,7601646.2686272,0
+CAG.US,D,20181108,000000,30.5815,30.6876,29.9897,30.3175,9481572.4824593,0
+CAG.US,D,20181109,000000,30.3175,30.6502,29.9652,30.2547,10375278.750746,0
+CAG.US,D,20181112,000000,30.2724,31.2843,30.2724,31.0115,8500976.4067278,0
+CAG.US,D,20181113,000000,31.0115,31.4257,30.7464,30.9595,5724125.4817211,0
+CAG.US,D,20181114,000000,30.346,30.346,28.6362,28.7156,14364461.789969,0
+CAG.US,D,20181115,000000,28.4419,28.6184,28.0295,28.5203,9840781.884581,0
+CAG.US,D,20181116,000000,28.5301,29.2457,28.3898,29.0946,9666915.6702462,0
+CAG.US,D,20181119,000000,29.0248,29.5853,29.0248,29.4018,8805644.4598225,0
+CAG.US,D,20181120,000000,29.491,29.6933,28.91,29.2369,6417186.949768,0
+CAG.US,D,20181121,000000,29.2271,29.4018,28.6892,28.9355,5038153.9611444,0
+CAG.US,D,20181123,000000,28.9522,29.2957,28.8649,29.1995,1420299.1522017,0
+CAG.US,D,20181126,000000,29.015,29.0946,28.5576,28.6794,7389225.981556,0
+CAG.US,D,20181127,000000,28.7677,28.8295,28.2042,28.3898,5968889.1331255,0
+CAG.US,D,20181128,000000,28.2769,28.6498,28.1611,28.5301,7271301.9896167,0
+CAG.US,D,20181129,000000,28.6008,28.7863,28.3476,28.3898,5799957.049499,0
+CAG.US,D,20181130,000000,28.328,28.4879,28.2848,28.4517,8944151.611518,0
+CAG.US,D,20181203,000000,28.3898,28.6794,28.2288,28.5301,5564891.517073,0
+CAG.US,D,20181204,000000,28.6283,28.857,28.1798,28.224,5054192.1782846,0
+CAG.US,D,20181206,000000,28.2141,28.3103,27.1845,27.8196,7037617.9730363,0
+CAG.US,D,20181207,000000,27.7832,28.0295,26.8773,27.1334,4574067.5375255,0
+CAG.US,D,20181210,000000,27.1423,27.2109,26.4375,26.7536,5725631.2932401,0
+CAG.US,D,20181211,000000,26.9116,27.423,26.7281,26.9302,5641760.2405522,0
+CAG.US,D,20181212,000000,27.2109,27.3425,26.9018,26.9116,5677343.4429304,0
+CAG.US,D,20181213,000000,26.9116,27.1148,26.4631,26.7281,6863243.3690209,0
+CAG.US,D,20181214,000000,26.6132,26.7536,26.0194,26.2962,8017692.4144663,0
+CAG.US,D,20181217,000000,26.1293,26.254,25.3746,25.5227,7451290.2752763,0
+CAG.US,D,20181218,000000,25.5493,25.7436,24.9898,25.1262,7829197.0068959,0
+CAG.US,D,20181219,000000,25.3716,26.2785,25.3716,25.5925,10932165.1392,0
+CAG.US,D,20181220,000000,24.554,25.0565,21.0961,21.3601,22031778.96448,0
+CAG.US,D,20181221,000000,21.1235,21.4661,19.3813,19.4873,26641549.92479,0
+CAG.US,D,20181224,000000,19.4069,19.4873,18.3046,18.44,10077205.500062,0
+CAG.US,D,20181226,000000,18.4842,18.8974,17.7883,18.8542,13225290.924186,0
+CAG.US,D,20181227,000000,18.6343,18.6815,17.8246,18.6697,16024204.331226,0
+CAG.US,D,20181228,000000,18.654,19.2753,18.3536,18.6343,12294922.526323,0
+CAG.US,D,20181231,000000,18.6069,19.0653,18.3948,18.7924,9920628.6101374,0
+CAG.US,D,20190102,000000,18.5971,18.9632,18.2997,18.7668,10832156.025306,0
+CAG.US,D,20190103,000000,18.7119,19.0741,18.5107,18.9681,9691106.4609829,0
+CAG.US,D,20190104,000000,19.0819,19.61,19.0201,19.2312,11716437.217569,0
+CAG.US,D,20190107,000000,19.2214,19.8613,18.8974,19.6286,8739032.1670351,0
+CAG.US,D,20190108,000000,19.4599,19.5491,18.7826,18.863,14435239.006634,0
+CAG.US,D,20190109,000000,18.818,19.0466,18.5293,18.809,11565171.420641,0
+CAG.US,D,20190110,000000,18.7757,18.9151,18.44,18.8876,12958221.293486,0
+CAG.US,D,20190111,000000,18.8876,19.0387,18.5539,19.0123,9638806.5093456,0
+CAG.US,D,20190114,000000,18.9239,18.9681,18.3183,18.3438,9373223.332642,0
+CAG.US,D,20190115,000000,18.3438,18.6255,18.3085,18.5794,6591029.7313119,0
+CAG.US,D,20190116,000000,18.6069,18.7757,18.4744,18.6255,6011013.1406136,0
+CAG.US,D,20190117,000000,18.6619,18.7992,18.4234,18.6844,8698580.0382363,0
+CAG.US,D,20190118,000000,18.7826,19.0387,18.6343,18.9769,7294551.3934497,0
+CAG.US,D,20190122,000000,19.0035,19.2664,18.6697,18.8719,7922982.1677652,0
+CAG.US,D,20190123,000000,18.9847,19.0035,18.7668,18.8876,9122728.835639,0
+CAG.US,D,20190124,000000,18.6069,18.8542,18.44,18.6069,8386422.6614091,0
+CAG.US,D,20190125,000000,18.6844,18.8268,18.4616,18.4842,6921946.5854737,0
+CAG.US,D,20190128,000000,18.5107,18.7874,18.3438,18.7296,7701589.1594162,0
+CAG.US,D,20190129,000000,18.758,19.1124,18.6609,19.0063,9296029.6065413,0
+CAG.US,D,20190130,000000,19.0329,19.184,18.6933,19.0505,9153646.8749957,0
+CAG.US,D,20190131,000000,19.0505,19.2988,18.8592,19.2272,8329297.592482,0
+CAG.US,D,20190201,000000,19.2988,19.2988,18.9789,19.0151,7542102.5281533,0
+CAG.US,D,20190204,000000,19.0937,19.2988,18.8896,19.2546,7208132.2794565,0
+CAG.US,D,20190205,000000,19.2546,19.7435,19.2458,19.6286,12010240.606225,0
+CAG.US,D,20190206,000000,19.6464,19.6816,19.4235,19.4765,10632908.023167,0
+CAG.US,D,20190207,000000,19.2724,19.7611,19.1035,19.7435,8534623.8568149,0
+CAG.US,D,20190208,000000,19.7611,19.7611,19.3175,19.717,8823689.7464434,0
+CAG.US,D,20190211,000000,19.7533,20.3295,19.7346,20.2677,14527665.065631,0
+CAG.US,D,20190212,000000,20.3216,21.2305,20.3216,21.0843,18957549.62198,0
+CAG.US,D,20190213,000000,21.1402,21.2001,20.8546,20.9242,11139706.31168,0
+CAG.US,D,20190214,000000,20.8546,21.2736,20.7829,21.0745,13245357.543725,0
+CAG.US,D,20190215,000000,21.3002,21.8214,21.2638,21.7694,12247978.49563,0
+CAG.US,D,20190219,000000,21.6614,21.7438,21.2001,21.3326,7774523.2116595,0
+CAG.US,D,20190220,000000,21.3002,21.678,21.0843,21.3512,8020176.2903008,0
+CAG.US,D,20190221,000000,21.3512,21.6015,21.2001,21.3885,6680280.1377351,0
+CAG.US,D,20190222,000000,20.881,21.1107,20.3638,20.7751,12719696.877361,0
+CAG.US,D,20190225,000000,20.8448,20.9596,20.5876,20.7103,8690305.2066004,0
+CAG.US,D,20190226,000000,20.8006,21.1205,20.5591,20.7584,7514970.4127512,0
+CAG.US,D,20190227,000000,20.7495,20.8546,20.3471,20.517,7892136.4644152,0
+CAG.US,D,20190228,000000,20.6141,20.8261,20.3923,20.7653,6837294.1001504,0
+CAG.US,D,20190301,000000,20.8074,20.8604,20.3638,20.6661,6501278.066927,0
+CAG.US,D,20190304,000000,20.6661,20.8722,20.2264,20.5876,6192730.3587142,0
+CAG.US,D,20190305,000000,20.4718,20.4983,20.1253,20.3216,11493319.352047,0
+CAG.US,D,20190306,000000,20.4354,20.4542,20.1341,20.3373,6924024.9721442,0
+CAG.US,D,20190307,000000,20.1528,20.1705,19.6768,19.876,11526945.406977,0
+CAG.US,D,20190308,000000,19.8141,19.9898,19.7072,19.9663,5972983.7586296,0
+CAG.US,D,20190311,000000,19.9015,20.41,19.769,20.3471,8364157.4347936,0
+CAG.US,D,20190312,000000,20.4286,20.5071,20.1528,20.2499,6371868.9509996,0
+CAG.US,D,20190313,000000,20.2961,20.6102,20.1744,20.4718,6008786.0066618,0
+CAG.US,D,20190314,000000,20.5513,20.725,20.3039,20.517,9047834.5794967,0
+CAG.US,D,20190315,000000,20.5071,20.7025,20.355,20.517,11015078.503912,0
+CAG.US,D,20190318,000000,20.5346,20.8173,20.463,20.4983,6826266.4249931,0
+CAG.US,D,20190319,000000,20.4904,20.6573,20.1066,20.2677,9500380.8630098,0
+CAG.US,D,20190320,000000,20.2677,20.4758,20.0458,20.3471,13145210.889537,0
+CAG.US,D,20190321,000000,21.8125,23.2524,21.5456,22.9414,32010886.651332,0
+CAG.US,D,20190322,000000,23.0561,24.0102,22.8696,23.5017,18898574.38139,0
+CAG.US,D,20190325,000000,23.5313,24.6492,23.4154,24.3105,15513993.005778,0
+CAG.US,D,20190326,000000,24.3105,24.6227,23.9807,24.0956,8975995.7555234,0
+CAG.US,D,20190327,000000,24.0868,24.3723,24.0446,24.0956,6322374.8213675,0
+CAG.US,D,20190328,000000,24.125,24.7335,24.0956,24.6492,7327090.370646,0
+CAG.US,D,20190329,000000,24.5678,24.7631,24.4175,24.6492,4974891.5386376,0
+CAG.US,D,20190401,000000,24.604,24.7385,24.3999,24.55,5784574.9505038,0
+CAG.US,D,20190402,000000,24.5942,24.6128,24.3193,24.3361,5417595.031159,0
+CAG.US,D,20190403,000000,24.1692,24.5157,24.1692,24.4097,6508784.7105484,0
+CAG.US,D,20190404,000000,24.5058,24.8229,24.4529,24.6923,5562651.1385003,0
+CAG.US,D,20190405,000000,24.7101,25.1469,24.6737,25.137,5061569.4321477,0
+CAG.US,D,20190408,000000,25.0919,25.3206,25.032,25.1469,6145966.6586294,0
+CAG.US,D,20190409,000000,25.0752,25.2695,24.3999,24.4686,8177260.5510888,0
+CAG.US,D,20190410,000000,24.4784,26.3806,24.2026,26.1146,17049608.997228,0
+CAG.US,D,20190411,000000,26.6554,26.9224,26.2108,26.4601,7532274.0005995,0
+CAG.US,D,20190412,000000,26.4169,26.6642,26.3266,26.4336,8156986.0928821,0
+CAG.US,D,20190415,000000,26.4425,26.7889,26.3806,26.7281,3917653.9356169,0
+CAG.US,D,20190416,000000,26.7977,27.047,26.5328,26.7369,3863774.8176369,0
+CAG.US,D,20190417,000000,26.8684,26.8684,26.4425,26.7624,5210125.1758679,0
+CAG.US,D,20190418,000000,26.7281,27.1884,26.6642,27.1187,4636198.0543506,0
+CAG.US,D,20190422,000000,27.155,27.4494,27.0382,27.4396,4328408.3459823,0
+CAG.US,D,20190423,000000,27.0912,27.5545,27.0912,27.4494,4899017.1805459,0
+CAG.US,D,20190424,000000,27.4564,27.8018,27.4152,27.792,6583011.6415588,0
+CAG.US,D,20190425,000000,27.6399,27.8068,27.3444,27.4996,5765964.2204505,0
+CAG.US,D,20190426,000000,27.5731,27.6968,27.3444,27.5349,6114882.5521025,0
+CAG.US,D,20190429,000000,27.5545,27.6331,27.048,27.1599,5518145.1368771,0
+CAG.US,D,20190430,000000,27.2217,27.6251,27.1521,27.5349,4282817.3042591,0
+CAG.US,D,20190501,000000,27.6251,27.7577,26.9175,26.9656,4222949.5799807,0
+CAG.US,D,20190502,000000,26.7929,27.1737,26.569,26.7929,3266988.4991957,0
+CAG.US,D,20190503,000000,26.9371,26.999,26.676,26.8488,2395274.4145701,0
+CAG.US,D,20190506,000000,26.6054,26.9273,26.4454,26.6574,3242445.1977787,0
+CAG.US,D,20190507,000000,26.4257,26.5524,25.9879,26.1215,5265782.1295047,0
+CAG.US,D,20190508,000000,26.1411,26.624,26.095,26.4709,4097375.2912237,0
+CAG.US,D,20190509,000000,26.1932,26.4139,26.0145,26.15,3838411.3685386,0
+CAG.US,D,20190510,000000,26.0685,26.2108,25.0928,25.6926,6166670.0387911,0
+CAG.US,D,20190513,000000,25.406,25.5404,24.9054,25.1487,5986607.3794909,0
+CAG.US,D,20190514,000000,25.1929,25.8418,25.1017,25.5845,6347888.036564,0
+CAG.US,D,20190515,000000,25.4776,26.15,25.2263,25.9448,5021481.0210162,0
+CAG.US,D,20190516,000000,26.0243,26.3364,25.9703,26.0321,3576656.9061034,0
+CAG.US,D,20190517,000000,25.7642,26.3021,25.7288,26.0145,3853392.0536377,0
+CAG.US,D,20190520,000000,25.8624,25.9546,25.4158,25.4776,4961408.5145217,0
+CAG.US,D,20190521,000000,25.5503,25.7564,25.4108,25.5503,4521656.5348358,0
+CAG.US,D,20190522,000000,25.5845,25.6219,25.3186,25.453,4591452.6307335,0
+CAG.US,D,20190523,000000,25.3186,25.8624,25.2195,25.8456,4303838.5553233,0
+CAG.US,D,20190524,000000,25.8624,25.9261,25.5797,25.7907,3343782.8490343,0
+CAG.US,D,20190528,000000,25.7642,25.8977,25.3352,25.4599,11006399.201929,0
+CAG.US,D,20190529,000000,25.2008,25.2724,24.2978,24.3783,6546363.7754205,0
+CAG.US,D,20190530,000000,24.4666,24.5314,23.9984,24.0308,4665393.2741682,0
+CAG.US,D,20190531,000000,23.7962,23.9935,23.5734,23.9464,4459430.2492132,0
+CAG.US,D,20190603,000000,23.9131,24.7091,23.7688,24.6207,4879160.4373073,0
+CAG.US,D,20190604,000000,24.7885,25.6317,24.7885,25.6042,5748728.8933408,0
+CAG.US,D,20190605,000000,25.828,26.2108,25.5237,26.1686,4346118.4418117,0
+CAG.US,D,20190606,000000,26.1744,26.5966,25.9781,26.5249,4214884.6246458,0
+CAG.US,D,20190607,000000,26.569,26.8115,26.4797,26.5072,3510803.6319775,0
+CAG.US,D,20190610,000000,26.5426,26.6054,26.0469,26.2569,3550788.1237755,0
+CAG.US,D,20190611,000000,26.2569,26.8115,26.1932,26.6574,3569390.7032929,0
+CAG.US,D,20190612,000000,26.6505,26.8399,26.3315,26.4355,3778468.2518025,0
+CAG.US,D,20190613,000000,26.517,26.7929,26.4179,26.6574,3697625.1232246,0
+CAG.US,D,20190614,000000,26.7399,26.9568,26.4405,26.731,3220102.5410716,0
+CAG.US,D,20190617,000000,26.7929,26.8203,26.0518,26.2481,3109628.139002,0
+CAG.US,D,20190618,000000,26.3815,26.4355,25.8879,25.9261,3334275.248834,0
+CAG.US,D,20190619,000000,25.9448,26.2246,25.6317,26.1588,4278774.6384217,0
+CAG.US,D,20190620,000000,26.2294,26.4709,25.7386,26.1215,4235851.8784093,0
+CAG.US,D,20190621,000000,26.0321,26.0321,25.3882,25.6926,8123856.2018286,0
+CAG.US,D,20190624,000000,25.6493,25.6493,25.0349,25.1389,5407944.7965794,0
+CAG.US,D,20190625,000000,25.2097,26.0783,25.0487,25.8456,7393957.3676822,0
+CAG.US,D,20190626,000000,25.3784,25.9703,25.2263,25.88,6647645.3917413,0
+CAG.US,D,20190627,000000,24.4225,24.6296,22.4201,22.7499,32060442.928801,0
+CAG.US,D,20190628,000000,22.7656,23.9749,22.7499,23.7256,13633097.896984,0
+CAG.US,D,20190701,000000,23.8414,24.3507,23.7422,24.0622,7482226.6533389,0
+CAG.US,D,20190702,000000,24.071,24.129,23.5155,23.8591,5209336.6115135,0
+CAG.US,D,20190703,000000,24.1634,25.4158,24.1192,25.2803,6206093.1624247,0
+CAG.US,D,20190705,000000,25.0565,25.2047,24.4705,25.1017,4486305.6227325,0
+CAG.US,D,20190708,000000,24.9682,25.4962,24.8347,25.4678,6253019.8732287,0
+CAG.US,D,20190709,000000,25.4599,25.4962,24.9956,25.0487,5425422.6021339,0
+CAG.US,D,20190710,000000,25.1929,25.4158,25.032,25.354,2963063.1636906,0
+CAG.US,D,20190711,000000,25.3608,25.4864,24.2889,24.5824,6121044.3572901,0
+CAG.US,D,20190712,000000,24.6119,24.7179,24.4313,24.6993,4028831.3214131,0
+CAG.US,D,20190715,000000,24.6816,24.8788,24.3871,24.6207,4887650.2393292,0
+CAG.US,D,20190716,000000,24.6717,25.1743,24.6296,25.1743,4464463.20517,0
+CAG.US,D,20190717,000000,25.2361,25.9781,25.084,25.9065,10415303.995224,0
+CAG.US,D,20190718,000000,26.0419,26.2736,25.9163,26.0419,5907407.6027265,0
+CAG.US,D,20190719,000000,26.0419,26.1588,25.7808,25.8545,5035740.3836826,0
+CAG.US,D,20190722,000000,25.8624,25.8879,25.0752,25.2724,4265921.2432089,0
+CAG.US,D,20190723,000000,25.2724,26.3187,25.2263,26.1215,4751216.3802192,0
+CAG.US,D,20190724,000000,25.8977,25.9261,25.4599,25.6121,4128582.674607,0
+CAG.US,D,20190725,000000,25.5061,25.8712,25.3648,25.5306,2927872.2058556,0
+CAG.US,D,20190726,000000,25.6926,26.1932,25.4776,26.0852,3901629.9819146,0
+CAG.US,D,20190729,000000,26.0135,26.2677,25.8476,26.1509,3370020.4431145,0
+CAG.US,D,20190730,000000,26.1411,26.3649,25.8741,26.2206,3999816.4322037,0
+CAG.US,D,20190731,000000,26.2206,26.3561,25.7082,26.0135,5597869.6043942,0
+CAG.US,D,20190801,000000,26.1411,26.6682,26.0233,26.2579,8287868.4181847,0
+CAG.US,D,20190802,000000,26.2206,26.2304,25.4482,25.4727,4839092.4025157,0
+CAG.US,D,20190805,000000,25.2842,25.3568,25.0555,25.2293,5151450.486291,0
+CAG.US,D,20190806,000000,25.2293,25.3264,24.7169,24.9054,4876435.1018448,0
+CAG.US,D,20190807,000000,24.6099,25.2479,24.3645,25.2027,4760604.7788309,0
+CAG.US,D,20190808,000000,24.8887,25.4295,24.7267,25.4108,5001115.8880969,0
+CAG.US,D,20190809,000000,25.4629,25.8859,25.3736,25.8182,2757992.6224235,0
+CAG.US,D,20190812,000000,25.7073,25.9055,25.5365,25.8398,2348922.3165514,0
+CAG.US,D,20190813,000000,25.9251,26.3649,25.7612,26.0518,3326479.2611859,0
+CAG.US,D,20190814,000000,25.826,25.9105,25.3038,25.3225,5260529.1090769,0
+CAG.US,D,20190815,000000,25.3824,26.0852,25.3038,25.9959,2842978.2609044,0
+CAG.US,D,20190816,000000,26.1696,26.6417,26.1068,26.5563,2856565.2043538,0
+CAG.US,D,20190819,000000,26.6996,27.1855,26.628,27.0696,3915286.2049198,0
+CAG.US,D,20190820,000000,26.8173,26.8173,25.779,25.8447,6174431.3866614,0
+CAG.US,D,20190821,000000,25.9251,25.9537,25.294,25.5905,3996762.0188518,0
+CAG.US,D,20190822,000000,25.6808,26.0047,25.4482,25.9537,2642196.9391875,0
+CAG.US,D,20190823,000000,25.8859,25.9487,25.0506,25.1675,4417650.6018695,0
+CAG.US,D,20190826,000000,25.4482,25.8034,25.2479,25.779,4328873.9453491,0
+CAG.US,D,20190827,000000,25.77,25.9055,24.7797,25.1507,5060370.2845442,0
+CAG.US,D,20190828,000000,25.2293,25.7406,25.1311,25.6376,2836978.447619,0
+CAG.US,D,20190829,000000,25.8084,25.9909,25.5905,25.7612,2893498.3392508,0
+CAG.US,D,20190830,000000,25.9615,26.1598,25.5198,25.5551,5335373.4431864,0
+CAG.US,D,20190903,000000,25.3392,25.6984,24.6502,25.6808,6543699.5689777,0
+CAG.US,D,20190904,000000,25.7534,26.3247,25.667,26.0321,3160938.8193369,0
+CAG.US,D,20190905,000000,26.2491,26.3835,25.6376,25.6376,4568447.7429794,0
+CAG.US,D,20190906,000000,25.1577,25.8859,25.0506,25.826,6070324.5908126,0
+CAG.US,D,20190909,000000,25.9537,26.3207,25.8859,26.2304,4044379.4875786,0
+CAG.US,D,20190910,000000,26.203,26.9342,26.203,26.5366,6193006.4581199,0
+CAG.US,D,20190911,000000,26.4827,26.9784,26.2756,26.5818,5858216.0617419,0
+CAG.US,D,20190912,000000,26.6721,26.9862,26.5818,26.8173,5938416.3167957,0
+CAG.US,D,20190913,000000,26.68,27.4652,26.6368,26.9155,4046557.7183146,0
+CAG.US,D,20190916,000000,26.944,27.5417,26.8959,27.4298,4393493.4320937,0
+CAG.US,D,20190917,000000,27.3572,27.3572,26.944,27.0058,8346369.9088724,0
+CAG.US,D,20190918,000000,27.0324,27.2581,26.3384,26.5818,7581463.5039501,0
+CAG.US,D,20190919,000000,26.7094,26.7359,26.1038,26.7271,6046624.8698677,0
+CAG.US,D,20190920,000000,26.7173,27.1236,26.7173,26.8605,6354324.9223404,0
+CAG.US,D,20190923,000000,27.0136,27.051,26.0184,26.0419,4928662.7174754,0
+CAG.US,D,20190924,000000,26.0518,26.6623,25.879,26.6368,4707007.8731586,0
+CAG.US,D,20190925,000000,26.7615,27.2954,26.7271,26.944,7698671.2675416,0
+CAG.US,D,20190926,000000,27.9952,28.6813,27.0226,27.9353,14930658.128126,0
+CAG.US,D,20190927,000000,27.9952,28.1591,26.8782,27.2856,7783767.957075,0
+CAG.US,D,20190930,000000,27.366,27.7606,27.366,27.6439,5141298.9937497,0
+CAG.US,D,20191001,000000,27.6821,27.6821,26.5102,26.5642,6420222.0055971,0
+CAG.US,D,20191002,000000,26.5366,26.5563,25.4393,25.5109,5969130.5927534,0
+CAG.US,D,20191003,000000,25.5011,25.5463,24.8013,25.2027,6415095.3184767,0
+CAG.US,D,20191004,000000,25.3127,26.0233,25.2214,26.0047,5057736.6426113,0
+CAG.US,D,20191007,000000,25.9959,26.2707,25.7456,25.7986,3959595.5748628,0
+CAG.US,D,20191008,000000,25.6808,25.6808,25.1036,25.1311,7423526.4933371,0
+CAG.US,D,20191009,000000,25.3824,25.5551,25.1507,25.3127,3042034.7254482,0
+CAG.US,D,20191010,000000,25.1507,25.6454,25.0506,25.5463,3613554.3824056,0
+CAG.US,D,20191011,000000,25.6454,25.8957,25.5629,25.6003,3549803.946558,0
+CAG.US,D,20191014,000000,25.6376,25.6808,25.0064,25.033,3824161.1752252,0
+CAG.US,D,20191015,000000,25.0143,25.033,24.2939,24.4019,7849631.4193708,0
+CAG.US,D,20191016,000000,24.5372,24.6983,24.2477,24.2566,4345468.4365687,0
+CAG.US,D,20191017,000000,24.177,24.8161,23.8983,24.6806,5843483.9679897,0
+CAG.US,D,20191018,000000,24.7169,24.9426,24.4558,24.4637,3507675.8638019,0
+CAG.US,D,20191021,000000,24.4637,24.8965,24.4637,24.7453,3601486.4950961,0
+CAG.US,D,20191022,000000,24.7169,24.9426,24.4283,24.6619,3412868.8294863,0
+CAG.US,D,20191023,000000,24.6806,24.9093,24.4637,24.8788,5076420.7274883,0
+CAG.US,D,20191024,000000,24.554,24.6128,24.0848,24.4117,7783844.3683496,0
+CAG.US,D,20191025,000000,24.4637,24.6619,24.2016,24.2566,3385666.4157115,0
+CAG.US,D,20191028,000000,24.3381,24.7611,24.3292,24.6001,3870165.8566484,0
+CAG.US,D,20191029,000000,24.6983,25.1959,24.4912,24.7699,3408082.4272423,0
+CAG.US,D,20191030,000000,24.7611,25.0948,24.6138,25.0408,2907167.8068769,0
+CAG.US,D,20191031,000000,25.0241,25.1585,24.4686,24.5588,3803981.4669991,0
+CAG.US,D,20191101,000000,24.6148,24.9966,24.5864,24.9416,2904524.9955911,0
+CAG.US,D,20191104,000000,24.9132,25.2135,24.7777,25.2037,2451253.3143774,0
+CAG.US,D,20191105,000000,25.2234,25.5306,24.9868,25.0683,3128985.6619129,0
+CAG.US,D,20191106,000000,25.2234,25.6317,25.1919,25.2764,3836799.600052,0
+CAG.US,D,20191107,000000,25.2862,25.3324,25.0408,25.2411,2573463.4694159,0
+CAG.US,D,20191108,000000,25.2499,25.2862,24.7817,24.9132,2911694.4107871,0
+CAG.US,D,20191111,000000,24.8779,25.0241,24.6953,25.0143,2132875.0409768,0
+CAG.US,D,20191112,000000,24.9966,25.2764,24.9682,25.0408,2976597.1286564,0
+CAG.US,D,20191113,000000,25.0683,25.7132,24.977,25.7043,3947266.8704026,0
+CAG.US,D,20191114,000000,25.6592,25.8584,25.5149,25.824,5438965.7364526,0
+CAG.US,D,20191115,000000,25.8663,26.1754,25.824,26.1588,4677460.1426606,0
+CAG.US,D,20191118,000000,26.1303,26.6064,26.0027,26.3747,5229785.2874264,0
+CAG.US,D,20191119,000000,26.3659,26.6398,26.15,26.621,3988058.2652608,0
+CAG.US,D,20191120,000000,26.6024,26.9077,26.4846,26.7751,3347395.5740996,0
+CAG.US,D,20191121,000000,26.7751,26.7751,25.455,25.6229,6525399.578108,0
+CAG.US,D,20191122,000000,25.6945,26.2304,25.6945,26.0852,5352463.0794657,0
+CAG.US,D,20191125,000000,26.15,26.2442,25.8839,26.1942,2541044.7126251,0
+CAG.US,D,20191126,000000,26.2854,26.4846,26.1215,26.3845,4751316.2242847,0
+CAG.US,D,20191127,000000,26.466,26.6112,26.3139,26.4925,2151285.0640821,0
+CAG.US,D,20191129,000000,26.4571,26.5121,26.1754,26.2108,1152794.4866449,0
+CAG.US,D,20191202,000000,26.2108,26.2579,26.0027,26.1126,3413946.7378673,0
+CAG.US,D,20191203,000000,25.8044,26.0773,25.7318,25.9673,4557530.1000577,0
+CAG.US,D,20191204,000000,25.9595,26.7437,25.9595,26.6839,5908438.6455257,0
+CAG.US,D,20191205,000000,26.784,26.8821,26.0587,26.1303,4951822.4654128,0
+CAG.US,D,20191206,000000,26.2206,26.5121,26.2108,26.2402,4930205.2064063,0
+CAG.US,D,20191209,000000,26.2677,26.7133,26.2579,26.6024,3723900.4135337,0
+CAG.US,D,20191210,000000,26.5661,26.7555,26.3943,26.5308,2604073.82604,0
+CAG.US,D,20191211,000000,26.5848,26.6937,25.9026,25.9939,3692320.14313,0
+CAG.US,D,20191212,000000,25.8329,26.1352,25.5767,25.6327,4727345.498019,0
+CAG.US,D,20191213,000000,25.6405,25.9673,25.5855,25.7662,3398358.8378391,0
+CAG.US,D,20191216,000000,25.8584,26.4493,25.8496,26.15,4190575.6511377,0
+CAG.US,D,20191217,000000,25.9222,26.571,25.8761,26.5023,4422864.9072515,0
+CAG.US,D,20191218,000000,26.621,26.892,26.2108,26.3747,6203107.0098114,0
+CAG.US,D,20191219,000000,28.2926,31.5326,28.219,30.5619,33165136.008646,0
+CAG.US,D,20191220,000000,30.5698,31.9332,30.4343,31.8408,16413161.151977,0
+CAG.US,D,20191223,000000,31.941,32.313,30.7592,30.8868,8293307.8821227,0
+CAG.US,D,20191224,000000,30.9251,31.3413,30.7641,30.9153,2708964.0921582,0
+CAG.US,D,20191226,000000,30.8357,31.0517,30.3715,30.5884,5146495.9792428,0
+CAG.US,D,20191227,000000,30.661,31.1254,30.5698,31.0321,2835406.4129952,0
+CAG.US,D,20191230,000000,30.9791,31.0792,30.7514,30.9055,1997051.453247,0
+CAG.US,D,20191231,000000,30.9791,31.2019,30.6896,31.089,2817937.7767936,0
+CAG.US,D,20200102,000000,31.0968,31.2421,30.3018,30.5345,4734809.3513267,0
+CAG.US,D,20200103,000000,30.4991,30.8603,30.2439,30.2704,3363904.4846917,0
+CAG.US,D,20200106,000000,30.6522,30.7082,30.3302,30.4343,5045546.4972624,0
+CAG.US,D,20200107,000000,30.2538,30.3538,29.336,29.3458,9240128.1368257,0
+CAG.US,D,20200108,000000,29.5441,29.6815,28.91,28.9365,5445405.67868,0
+CAG.US,D,20200109,000000,29.2281,29.4626,28.8187,29.2467,6191253.074071,0
+CAG.US,D,20200110,000000,29.0818,29.2281,28.8089,28.9011,5382218.6486308,0
+CAG.US,D,20200113,000000,29.0003,29.1082,28.701,29.0818,5416448.8620392,0
+CAG.US,D,20200114,000000,29.0641,29.1995,28.8363,29.1897,5420611.7482821,0
+CAG.US,D,20200115,000000,29.2467,29.3458,28.8913,28.9905,3608693.6065209,0
+CAG.US,D,20200116,000000,29.018,29.336,29.018,29.3262,2935000.8683718,0
+CAG.US,D,20200117,000000,29.3262,30.2969,29.3075,30.2606,9171220.4493478,0
+CAG.US,D,20200121,000000,29.7894,30.1889,29.4764,29.7443,6932272.2957212,0
+CAG.US,D,20200122,000000,29.7993,29.8984,29.2811,29.3163,4039972.0852569,0
+CAG.US,D,20200123,000000,29.0994,29.8494,29.0278,29.6815,4303304.6952178,0
+CAG.US,D,20200124,000000,29.8081,29.8719,29.1171,29.3075,3355319.9326892,0
+CAG.US,D,20200127,000000,28.9463,29.6177,28.9365,29.5362,5122581.2879118,0
+CAG.US,D,20200128,000000,29.5804,30.3803,29.4626,30.2538,6447908.3574446,0
+CAG.US,D,20200129,000000,30.345,30.3882,29.8366,30.1428,3065569.3980398,0
+CAG.US,D,20200130,000000,30.2636,30.3921,29.8366,30.3823,2713765.7766571,0
+CAG.US,D,20200131,000000,30.2636,30.4383,29.916,30.0819,4210342.7384807,0
+CAG.US,D,20200203,000000,30.1732,30.4009,29.6432,30.1015,6016584.0319439,0
+CAG.US,D,20200204,000000,30.2292,30.2734,29.1583,29.1681,4513196.2785067,0
+CAG.US,D,20200205,000000,29.3694,30.1447,29.3694,29.8542,3922379.2088411,0
+CAG.US,D,20200206,000000,29.6079,29.9917,29.0984,29.3232,3527607.9994982,0
+CAG.US,D,20200207,000000,29.2869,29.5882,29.1044,29.1956,2525565.8260154,0
+CAG.US,D,20200210,000000,29.122,29.494,28.8953,29.4606,2039896.7831678,0
+CAG.US,D,20200211,000000,29.5244,30.0181,29.3968,29.973,3716322.4527226,0
+CAG.US,D,20200212,000000,29.973,30.1732,29.6619,29.817,2792049.6369428,0
+CAG.US,D,20200213,000000,29.7355,29.7993,29.3527,29.7708,4766092.1271677,0
+CAG.US,D,20200214,000000,29.817,29.9357,29.282,29.8728,3492974.3345596,0
+CAG.US,D,20200218,000000,27.9707,28.7206,27.4132,28.0365,12450296.193376,0
+CAG.US,D,20200219,000000,28.007,28.2082,27.1452,27.2306,5677236.4671459,0
+CAG.US,D,20200220,000000,27.1933,27.3494,27.0392,27.3032,3127822.1729043,0
+CAG.US,D,20200221,000000,27.1668,27.5152,26.8351,27.0392,3317186.6313717,0
+CAG.US,D,20200224,000000,26.6819,26.8115,26.4071,26.7114,4025321.4968643,0
+CAG.US,D,20200225,000000,26.7831,26.8203,25.5051,25.935,7676806.4360053,0
+CAG.US,D,20200226,000000,26.144,26.2255,24.5991,24.6188,9034929.2246171,0
+CAG.US,D,20200227,000000,24.3076,24.6374,23.5321,24.0956,7814598.3781701,0
+CAG.US,D,20200228,000000,23.384,24.3989,22.5997,24.3891,10270467.952353,0
+CAG.US,D,20200302,000000,24.5462,25.8564,24.4254,25.8064,9017290.4459773,0
+CAG.US,D,20200303,000000,25.7682,26.4729,25.0026,25.2842,5628151.9019458,0
+CAG.US,D,20200304,000000,25.9448,26.3443,25.5287,26.3089,3194936.7424704,0
+CAG.US,D,20200305,000000,25.5581,26.1902,25.5404,26.0145,4056390.3211363,0
+CAG.US,D,20200306,000000,25.083,26.1676,24.9004,25.8162,7663869.4977988,0
+CAG.US,D,20200309,000000,24.2438,25.6141,23.7668,25.1487,5970135.1463107,0
+CAG.US,D,20200310,000000,25.5767,25.7966,24.1614,25.458,6898534.1709215,0
+CAG.US,D,20200311,000000,24.7993,25.03,24.1084,24.499,7828674.3537773,0
+CAG.US,D,20200312,000000,22.8804,24.5618,22.0314,22.0589,10906063.04778,0
+CAG.US,D,20200313,000000,22.9806,23.1828,20.8624,22.6527,7939823.2126977,0
+CAG.US,D,20200316,000000,20.9812,26.3355,20.9076,24.8641,10008609.570584,0
+CAG.US,D,20200317,000000,25.2656,28.164,25.1851,27.2306,11430949.413228,0
+CAG.US,D,20200318,000000,26.5366,29.1858,24.6717,24.9093,11567070.49552,0
+CAG.US,D,20200319,000000,24.9927,26.0636,22.424,24.0436,7996313.5586367,0
+CAG.US,D,20200320,000000,24.0436,24.7866,23.0375,23.806,8733655.8697508,0
+CAG.US,D,20200323,000000,24.1878,25.083,22.7185,23.5401,7304818.0123115,0
+CAG.US,D,20200324,000000,24.1614,25.03,23.5321,24.2438,6622356.3162837,0
+CAG.US,D,20200325,000000,24.125,25.1753,23.6676,23.8316,7060247.9361362,0
+CAG.US,D,20200326,000000,23.7668,25.5855,23.4134,25.4501,6297221.2485702,0
+CAG.US,D,20200327,000000,24.9191,25.6955,24.3989,25.5149,5924080.5428547,0
+CAG.US,D,20200330,000000,25.8162,26.6741,25.3038,25.7966,6446564.5378278,0
+CAG.US,D,20200331,000000,28.0717,29.1956,26.1706,26.8115,12262626.027572,0
+CAG.US,D,20200401,000000,25.8957,27.5417,25.825,27.1933,9169917.3824108,0
+CAG.US,D,20200402,000000,26.6741,27.7891,26.5465,27.3494,4133944.7084533,0
+CAG.US,D,20200403,000000,26.9822,28.5851,26.9822,28.5184,5421669.2803232,0
+CAG.US,D,20200406,000000,28.7304,29.2389,28.2916,28.6018,6988620.0072809,0
+CAG.US,D,20200407,000000,28.6842,28.7755,27.5319,27.8254,7533490.4680919,0
+CAG.US,D,20200408,000000,27.8892,28.6194,27.5251,28.6106,3958228.3224551,0
+CAG.US,D,20200409,000000,28.328,30.0358,28.328,29.6619,5631443.6996577,0
+CAG.US,D,20200413,000000,29.5078,29.7757,28.8295,29.2055,3387939.396428,0
+CAG.US,D,20200414,000000,29.6805,30.7995,29.5146,30.4657,3783345.3287591,0
+CAG.US,D,20200415,000000,30.291,30.5157,29.7993,30.0358,2865999.4497304,0
+CAG.US,D,20200416,000000,30.3293,30.6718,29.4518,30.5845,5433014.826383,0
+CAG.US,D,20200417,000000,30.8043,30.824,30.1203,30.6856,4400227.8124327,0
+CAG.US,D,20200420,000000,30.6296,31.6671,30.4294,30.9595,3764356.6176005,0
+CAG.US,D,20200421,000000,30.9595,31.3334,30.6581,30.9133,3503889.9398473,0
+CAG.US,D,20200422,000000,31.2795,31.5444,30.8427,31.3423,2718757.9799341,0
+CAG.US,D,20200423,000000,31.0311,31.407,30.9231,31.0507,4638907.0887411,0
+CAG.US,D,20200424,000000,31.2981,31.5994,30.8142,31.2323,3259029.5008284,0
+CAG.US,D,20200427,000000,31.4796,32.0107,31.3079,31.619,3045827.7811217,0
+CAG.US,D,20200428,000000,31.7457,32.3944,31.567,31.6279,3934761.9106021,0
+CAG.US,D,20200429,000000,31.3177,31.7849,31.087,31.4542,5410722.0917086,0
+CAG.US,D,20200430,000000,31.518,31.5326,30.5157,30.7454,4143244.4699865,0
+CAG.US,D,20200501,000000,30.609,31.0498,30.295,30.6002,2048472.1658173,0
+CAG.US,D,20200504,000000,30.6816,30.7867,30.0201,30.7288,2833503.262848,0
+CAG.US,D,20200505,000000,30.6444,31.2068,30.5345,30.7013,2919121.5866829,0
+CAG.US,D,20200506,000000,30.8652,31.1322,30.6257,30.72,1827256.4316255,0
+CAG.US,D,20200507,000000,30.9496,31.0498,30.4333,30.4991,2463990.5644528,0
+CAG.US,D,20200508,000000,30.8563,30.9761,30.4529,30.8211,2456358.6063409,0
+CAG.US,D,20200511,000000,30.4609,30.8741,30.241,30.72,2159510.9925022,0
+CAG.US,D,20200512,000000,30.8741,31.6112,30.8112,31.3609,3296278.4689939,0
+CAG.US,D,20200513,000000,31.3531,31.6298,30.9398,31.3079,2557649.3920147,0
+CAG.US,D,20200514,000000,31.3609,31.5012,30.7778,31.1048,2337664.3887532,0
+CAG.US,D,20200515,000000,31.3609,31.7849,31.1881,31.4178,2585906.2813796,0
+CAG.US,D,20200518,000000,31.4718,31.6838,30.72,31.2696,4223470.1954653,0
+CAG.US,D,20200519,000000,31.2323,31.4364,30.3695,30.3794,3156596.6213029,0
+CAG.US,D,20200520,000000,30.5904,30.5904,29.6893,30.0937,5631664.7829456,0
+CAG.US,D,20200521,000000,30.0741,30.0741,29.1092,29.6521,4658926.8426989,0
+CAG.US,D,20200522,000000,29.7168,30.0741,29.4774,30.0476,2648900.7550167,0
+CAG.US,D,20200526,000000,30.1762,30.6188,30.1575,30.295,5206205.7868869,0
+CAG.US,D,20200527,000000,30.2321,31.0301,30.0653,31.0124,2620469.6479455,0
+CAG.US,D,20200528,000000,31.2421,31.4276,30.8839,31.1783,2827987.3876354,0
+CAG.US,D,20200529,000000,31.1783,32.0519,30.985,31.9871,5869950.7958939,0
+CAG.US,D,20200601,000000,31.9871,32.3454,31.6838,31.9242,2997960.702231,0
+CAG.US,D,20200602,000000,31.832,31.941,31.518,31.6927,4098350.2990882,0
+CAG.US,D,20200603,000000,31.7751,31.9684,30.8014,30.9398,4095551.608802,0
+CAG.US,D,20200604,000000,30.9113,31.141,30.4284,30.6257,3101256.5197516,0
+CAG.US,D,20200605,000000,30.6257,30.8485,29.8552,30.7288,4277020.2355558,0
+CAG.US,D,20200608,000000,30.3048,31.3334,30.241,31.197,3857746.4774756,0
+CAG.US,D,20200609,000000,31.2607,31.2607,30.4707,30.8652,2612395.5232577,0
+CAG.US,D,20200610,000000,30.9761,31.2068,30.4333,30.5246,3212145.5803382,0
+CAG.US,D,20200611,000000,30.3607,30.4609,29.2103,29.2575,3982700.3066825,0
+CAG.US,D,20200612,000000,29.6423,29.8464,29.1642,29.7993,3907081.6716565,0
+CAG.US,D,20200615,000000,29.6521,30.6542,29.2015,30.6444,3444708.8982237,0
+CAG.US,D,20200616,000000,31.1136,31.7486,30.9447,31.4914,4105973.0878471,0
+CAG.US,D,20200617,000000,31.6112,31.7211,31.2117,31.5366,3519639.8317778,0
+CAG.US,D,20200618,000000,31.462,31.7849,31.2883,31.4816,3560352.7777275,0
+CAG.US,D,20200619,000000,31.7584,32.0607,30.8485,30.8485,7927437.4544857,0
+CAG.US,D,20200622,000000,31.3334,31.9144,31.3334,31.6298,4341562.2922087,0
+CAG.US,D,20200623,000000,31.8134,31.886,31.2883,31.462,4720408.373098,0
+CAG.US,D,20200624,000000,31.2607,31.2883,30.7454,31.0674,4105076.5288912,0
+CAG.US,D,20200625,000000,31.1048,31.197,30.8741,30.9761,4201135.6892941,0
+CAG.US,D,20200626,000000,31.0674,31.1342,29.9563,30.0113,6056060.1340612,0
+CAG.US,D,20200629,000000,30.3146,31.1783,30.2272,30.985,4917835.7492662,0
+CAG.US,D,20200630,000000,32.0784,32.9068,31.4178,32.3366,9177780.6119806,0
+CAG.US,D,20200701,000000,32.5475,33.1472,32.4563,32.7959,5926955.6444155,0
+CAG.US,D,20200702,000000,33.0079,33.1472,32.5563,32.5563,4065080.8301063,0
+CAG.US,D,20200706,000000,32.8695,33.0452,32.3552,32.6752,2929735.62214,0
+CAG.US,D,20200707,000000,32.4935,33.1002,32.364,32.9893,2768872.5691165,0
+CAG.US,D,20200708,000000,32.9451,32.9843,32.5799,32.8244,2955495.3910495,0
+CAG.US,D,20200709,000000,32.733,33.1002,32.6575,32.733,3121884.5074556,0
+CAG.US,D,20200710,000000,32.7144,33.5506,32.7095,33.3857,3479443.4260449,0
+CAG.US,D,20200713,000000,33.5222,33.6233,32.6418,32.7684,3232656.4040878,0
+CAG.US,D,20200714,000000,32.7508,33.8353,32.7448,33.8079,3714146.2596206,0
+CAG.US,D,20200715,000000,33.8441,34.1023,33.3201,33.6518,2688475.6823825,0
+CAG.US,D,20200716,000000,33.6154,34.1297,33.5006,33.6518,2174199.2771236,0
+CAG.US,D,20200717,000000,33.7441,33.8716,33.3985,33.6331,3508862.7856014,0
+CAG.US,D,20200720,000000,33.4859,33.588,32.8695,33.2837,3083659.5126086,0
+CAG.US,D,20200721,000000,33.3102,33.9462,33.3102,33.4113,2729126.4804954,0
+CAG.US,D,20200722,000000,33.3661,33.7175,33.0452,33.5684,2867028.4548957,0
+CAG.US,D,20200723,000000,33.4859,34.1985,33.4859,33.854,2405570.5791247,0
+CAG.US,D,20200724,000000,33.8275,34.1935,33.4407,33.6606,2490728.3976777,0
+CAG.US,D,20200727,000000,33.5506,33.9914,33.4957,33.9914,2234297.254043,0
+CAG.US,D,20200728,000000,33.9462,34.5803,33.9001,34.2849,2557828.7038059,0
+CAG.US,D,20200729,000000,34.2692,34.7736,34.2692,34.5979,2546595.2276156,0
+CAG.US,D,20200730,000000,34.3782,34.6157,34.1111,34.3604,2276827.7695122,0
+CAG.US,D,20200731,000000,34.3222,34.7187,33.9384,34.4331,2922665.0321926,0
+CAG.US,D,20200803,000000,34.388,34.8885,34.3153,34.7305,2281908.6098679,0
+CAG.US,D,20200804,000000,34.5646,35.1976,34.5646,35.1928,3249259.0458433,0
+CAG.US,D,20200805,000000,35.0819,35.1752,34.5037,34.7501,2227328.5457951,0
+CAG.US,D,20200806,000000,34.6843,35.0632,34.49,34.649,1683825.3373917,0
+CAG.US,D,20200807,000000,34.5283,35.0544,34.3928,34.9896,2218764.3701325,0
+CAG.US,D,20200810,000000,35.0465,35.2458,34.805,34.8983,1427538.8657703,0
+CAG.US,D,20200811,000000,35.1202,35.1202,34.3438,34.4448,1685083.5763809,0
+CAG.US,D,20200812,000000,34.6942,35.231,34.6942,34.9896,1879815.1627796,0
+CAG.US,D,20200813,000000,35.0289,35.0917,34.7824,34.86,1861765.8008907,0
+CAG.US,D,20200814,000000,34.86,35.2408,34.7128,34.9347,1498526.9775526,0
+CAG.US,D,20200817,000000,34.917,35.3567,34.7501,35.183,2034808.8110932,0
+CAG.US,D,20200818,000000,35.2507,35.4705,34.9797,35.3047,2143520.6597608,0
+CAG.US,D,20200819,000000,35.2949,35.3567,34.8787,35.0819,2778899.7659843,0
+CAG.US,D,20200820,000000,34.9435,35.2733,34.9258,35.1103,2510771.5844265,0
+CAG.US,D,20200821,000000,35.1653,35.1653,34.649,34.9709,6576412.7638802,0
+CAG.US,D,20200824,000000,35.0191,35.4303,34.7638,35.3793,2210077.9364305,0
+CAG.US,D,20200825,000000,35.6374,35.8691,35.3331,35.8219,3152010.926007,0
+CAG.US,D,20200826,000000,35.7493,35.925,35.6188,35.8131,2932978.5166361,0
+CAG.US,D,20200827,000000,36.0624,36.3775,35.8406,35.8504,2166060.9669651,0
+CAG.US,D,20200828,000000,35.8504,35.9103,34.8787,35.285,2956248.296809,0
+CAG.US,D,20200831,000000,35.1574,35.6472,35.1574,35.4705,2810506.5256298,0
+CAG.US,D,20200901,000000,35.556,35.556,34.7305,34.9797,2882267.9195115,0
+CAG.US,D,20200902,000000,34.9347,35.5118,34.9081,35.3695,3416562.0410943,0
+CAG.US,D,20200903,000000,35.2586,35.7955,34.2279,34.5931,2961466.677459,0
+CAG.US,D,20200904,000000,34.5931,34.6942,33.6911,34.334,2466877.8918175,0
+CAG.US,D,20200908,000000,34.2868,34.2868,32.4013,32.5043,5089428.9828844,0
+CAG.US,D,20200909,000000,32.8076,33.4643,32.7164,33.1139,3093093.7579851,0
+CAG.US,D,20200910,000000,33.0491,33.1522,32.0136,32.0863,3588035.054307,0
+CAG.US,D,20200911,000000,32.1697,32.2678,31.6603,31.8732,3482002.6943371,0
+CAG.US,D,20200914,000000,31.994,32.2305,31.7761,31.9842,2774619.715787,0
+CAG.US,D,20200915,000000,32.0509,32.2158,31.6347,31.9655,3040318.0188111,0
+CAG.US,D,20200916,000000,32.0951,32.4847,31.9753,32.1697,2953916.2247067,0
+CAG.US,D,20200917,000000,32.0509,32.2011,31.5817,32.1785,3060170.6867817,0
+CAG.US,D,20200918,000000,32.1785,32.5583,31.7309,31.9478,4838328.2897692,0
+CAG.US,D,20200921,000000,31.8281,32.4013,31.6701,32.4013,3119716.4648896,0
+CAG.US,D,20200922,000000,32.364,33.1904,32.308,32.5043,6034277.8267015,0
+CAG.US,D,20200923,000000,32.7164,32.7438,31.2549,31.3109,3651455.3934481,0
+CAG.US,D,20200924,000000,31.3648,32.0273,31.1155,32.0234,2241975.0589197,0
+CAG.US,D,20200925,000000,31.994,32.5475,31.8379,32.4749,2435816.1992645,0
+CAG.US,D,20200928,000000,32.6585,33.058,32.5132,32.788,2473502.239921,0
+CAG.US,D,20200929,000000,32.7616,33.054,32.4602,32.8076,2733006.1356136,0
+CAG.US,D,20200930,000000,32.8273,33.2798,32.6771,33.0216,4360914.7210346,0
+CAG.US,D,20201001,000000,33.4368,33.7597,31.9312,33.1678,6538057.3604577,0
+CAG.US,D,20201002,000000,33.3985,34.3752,33.3407,34.1023,5654697.1787586,0
+CAG.US,D,20201005,000000,33.9816,34.3664,33.8707,34.3055,2473592.9146336,0
+CAG.US,D,20201006,000000,34.2603,34.3978,33.8707,34.0738,2164950.4564402,0
+CAG.US,D,20201007,000000,34.2132,34.7305,34.0787,34.5646,3176048.8941943,0
+CAG.US,D,20201008,000000,34.6097,34.8885,34.2917,34.4448,1965327.529647,0
+CAG.US,D,20201009,000000,34.6097,34.9032,34.3978,34.5087,2544782.7521809,0
+CAG.US,D,20201012,000000,34.6942,35.2586,34.4448,35.1486,2894099.4412781,0
+CAG.US,D,20201013,000000,35.0093,35.5265,34.8934,35.0819,2455452.8780321,0
+CAG.US,D,20201014,000000,35.1653,35.3518,34.7403,34.8512,1685968.9283498,0
+CAG.US,D,20201015,000000,34.5931,34.9896,34.49,34.9435,1918055.4398816,0
+CAG.US,D,20201016,000000,34.9995,35.2124,34.8885,35.0544,1946366.3265473,0
+CAG.US,D,20201019,000000,35.0544,35.3793,34.5695,34.649,3739675.7758891,0
+CAG.US,D,20201020,000000,34.8787,35.1486,34.2692,34.3241,2314412.9472862,0
+CAG.US,D,20201021,000000,34.2956,34.6068,34.1631,34.2956,2704303.0044047,0
+CAG.US,D,20201022,000000,34.3153,34.9219,34.0827,34.8149,2965001.9724327,0
+CAG.US,D,20201023,000000,34.9896,35.1614,34.7128,35.1398,2308085.0749284,0
+CAG.US,D,20201026,000000,34.9435,35.2762,34.5037,34.7216,3051166.3821771,0
+CAG.US,D,20201027,000000,34.7128,34.86,34.1593,34.1749,2922645.6746697,0
+CAG.US,D,20201028,000000,33.7235,34.1357,32.8725,33.159,2950175.1287,0
+CAG.US,D,20201029,000000,33.1856,33.2533,32.5957,32.8273,2757620.7542203,0
+CAG.US,D,20201030,000000,32.6359,32.9411,32.36,32.7006,2913857.3592681,0
+CAG.US,D,20201102,000000,32.9696,33.3721,32.7772,33.1748,2559938.6738031,0
+CAG.US,D,20201103,000000,33.3543,34.1809,33.3201,33.7813,1751784.5062469,0
+CAG.US,D,20201104,000000,33.8,34.3418,33.5762,33.8196,2555565.9112593,0
+CAG.US,D,20201105,000000,34.1082,34.1779,33.6685,33.6979,2235670.6193527,0
+CAG.US,D,20201106,000000,33.7175,34.0444,33.4035,33.6145,1675161.3176636,0
+CAG.US,D,20201109,000000,33.6056,33.9128,31.9684,32.0401,4767366.6672288,0
+CAG.US,D,20201110,000000,31.9458,32.6084,31.6298,32.5986,4940825.3547654,0
+CAG.US,D,20201111,000000,32.739,33.2601,32.5053,33.0913,1815667.3883039,0
+CAG.US,D,20201112,000000,33.166,33.166,32.5103,32.9991,2933359.5541924,0
+CAG.US,D,20201113,000000,33.1748,33.5958,33.0462,33.5762,1668129.442762,0
+CAG.US,D,20201116,000000,33.6979,34.0601,33.2425,34.0532,2697423.9520523,0
+CAG.US,D,20201117,000000,33.6979,33.8648,33.158,33.3053,2982982.054766,0
+CAG.US,D,20201118,000000,33.3985,33.6567,33.055,33.0628,2978563.4454573,0
+CAG.US,D,20201119,000000,32.8675,33.7549,32.8126,33.7254,2814504.3635194,0
+CAG.US,D,20201120,000000,33.6145,33.8294,33.2228,33.4172,3206359.7186218,0
+CAG.US,D,20201123,000000,33.3249,33.4466,32.9245,33.2699,2830172.7500903,0
+CAG.US,D,20201124,000000,33.3053,33.3819,32.8577,32.9529,4397667.5253235,0
+CAG.US,D,20201125,000000,33.1502,33.6106,33.111,33.3249,2195727.8990515,0
+CAG.US,D,20201127,000000,33.4172,33.5056,33.213,33.4938,749383.70918175,0
+CAG.US,D,20201130,000000,33.5586,34.1082,33.3623,34.0689,4347919.7102594,0
+CAG.US,D,20201201,000000,34.0444,34.1033,33.6184,33.8196,2814920.0408535,0
+CAG.US,D,20201202,000000,33.7715,33.9315,32.6172,32.7752,4480693.9787223,0
+CAG.US,D,20201203,000000,32.6712,33.0913,32.6271,32.9696,3855311.5048568,0
+CAG.US,D,20201204,000000,32.9245,33.2228,32.7566,33.0717,6587137.8503898,0
+CAG.US,D,20201207,000000,33.1306,33.4986,32.5505,32.9607,3584421.3104247,0
+CAG.US,D,20201208,000000,33.0187,33.2867,32.8076,33.2699,2850540.9394606,0
+CAG.US,D,20201209,000000,33.2523,33.3985,32.9607,33.2788,2955645.1571478,0
+CAG.US,D,20201210,000000,33.3347,33.4083,32.9068,32.9607,2491534.281921,0
+CAG.US,D,20201211,000000,32.8969,33.0187,32.6663,32.9441,3438196.6199897,0
+CAG.US,D,20201214,000000,33.1934,33.5389,32.9529,33.2032,2928598.6223733,0
+CAG.US,D,20201215,000000,33.3623,33.3985,33.0089,33.2425,3206861.9954005,0
+CAG.US,D,20201216,000000,33.2601,33.5094,33.0815,33.158,2609383.9002196,0
+CAG.US,D,20201217,000000,33.4083,33.7911,33.3053,33.7077,2944438.1701994,0
+CAG.US,D,20201218,000000,33.7352,33.7813,33.215,33.6606,6327201.9762912,0
+CAG.US,D,20201221,000000,33.3543,33.6832,33.0717,33.5202,2727339.4754856,0
+CAG.US,D,20201222,000000,33.5762,33.8982,33.4466,33.5389,2993862.0014589,0
+CAG.US,D,20201223,000000,33.6979,34.0444,33.6056,33.9315,2398254.4542813,0
+CAG.US,D,20201224,000000,33.8098,33.9492,33.6881,33.903,866766.70929646,0
+CAG.US,D,20201228,000000,34.1907,34.3418,33.958,34.1269,2246881.6815691,0
+CAG.US,D,20201229,000000,34.2485,34.4625,33.9315,33.9414,1908840.240159,0
+CAG.US,D,20201230,000000,33.9217,34.1082,33.5664,33.6685,1871601.4601634,0
+CAG.US,D,20201231,000000,33.7352,33.8196,33.2867,33.7911,2486333.2211599,0
+CAG.US,D,20210104,000000,33.9217,33.9963,33.3249,33.5389,4656835.2114076,0
+CAG.US,D,20210105,000000,32.8773,33.3347,32.8509,33.1404,5358594.3201435,0
+CAG.US,D,20210106,000000,33.1012,33.638,33.0628,33.2955,4471658.0907909,0
+CAG.US,D,20210107,000000,33.2601,33.2699,31.46,31.4796,9554393.4460162,0
+CAG.US,D,20210108,000000,31.5817,31.8065,31.1263,31.7505,6927029.4634634,0
+CAG.US,D,20210111,000000,31.8163,31.938,30.7896,30.8465,7475407.7111893,0
+CAG.US,D,20210112,000000,30.8465,31.0606,30.3342,30.6689,6751130.709223,0
+CAG.US,D,20210113,000000,30.6228,31.354,30.5757,31.1076,5774130.0386679,0
+CAG.US,D,20210114,000000,31.2647,31.7869,31.0134,31.7319,4359882.6594184,0
+CAG.US,D,20210115,000000,31.62,31.9233,31.4894,31.5542,4788857.5929279,0
+CAG.US,D,20210119,000000,31.62,31.7035,31.3029,31.3393,4562058.7416018,0
+CAG.US,D,20210120,000000,31.3579,31.5542,30.8093,31.46,4189505.8932926,0
+CAG.US,D,20210121,000000,31.5082,31.7967,31.1675,31.7407,4524471.5261938,0
+CAG.US,D,20210122,000000,31.7682,32.309,31.7231,32.0401,4567584.8049844,0
+CAG.US,D,20210125,000000,32.0401,33.213,31.9282,32.5789,4212774.6546485,0
+CAG.US,D,20210126,000000,32.5427,33.1354,32.4916,33.0717,4255559.8743666,0
+CAG.US,D,20210127,000000,32.7841,34.1082,32.7841,33.3347,5545367.9269918,0
+CAG.US,D,20210128,000000,32.842,33.4898,32.255,32.5878,5488672.7988368,0
+CAG.US,D,20210129,000000,32.6163,33.16,32.4465,32.4945,4385223.6945427,0
+CAG.US,D,20210201,000000,32.5407,32.8136,31.9498,32.1187,5463533.4894775,0
+CAG.US,D,20210202,000000,32.2413,32.8636,32.0431,32.5583,4162437.9633612,0
+CAG.US,D,20210203,000000,32.4563,32.7654,32.0156,32.5132,3404148.7748234,0
+CAG.US,D,20210204,000000,32.4003,32.8518,32.2962,32.4847,3093989.298124,0
+CAG.US,D,20210205,000000,32.5132,32.9029,32.315,32.5132,3303647.572321,0
+CAG.US,D,20210208,000000,32.7292,32.7292,32.2502,32.681,3461418.5157638,0
+CAG.US,D,20210209,000000,32.7654,32.9461,32.4563,32.6614,2334155.5830214,0
+CAG.US,D,20210210,000000,32.9166,33.2867,32.8587,33.1698,2841267.6671692,0
+CAG.US,D,20210211,000000,33.0393,33.2464,32.2315,32.3346,3114990.1728484,0
+CAG.US,D,20210212,000000,32.3444,32.4945,32.0244,32.4465,3425175.1199726,0
+CAG.US,D,20210216,000000,32.2217,32.3444,31.5729,31.8379,3924190.6654588,0
+CAG.US,D,20210217,000000,31.7153,32.0529,31.5582,31.9017,4007688.8311265,0
+CAG.US,D,20210218,000000,31.883,32.8037,31.6857,32.5878,3443160.2963909,0
+CAG.US,D,20210219,000000,32.6614,32.7939,32.0244,32.0244,5131779.1677455,0
+CAG.US,D,20210222,000000,32.0529,32.5309,31.9116,32.3817,3597647.5926578,0
+CAG.US,D,20210223,000000,32.5878,33.0207,32.2315,32.842,3858707.2219022,0
+CAG.US,D,20210224,000000,32.8685,33.2562,32.7752,33.0942,5121172.2640073,0
+CAG.US,D,20210225,000000,33.0746,33.4133,32.3582,32.4651,4425109.3610922,0
+CAG.US,D,20210226,000000,32.5043,32.578,31.8458,31.8644,4888877.9138085,0
+CAG.US,D,20210301,000000,32.0342,32.4945,31.9214,32.0705,3059395.3670483,0
+CAG.US,D,20210302,000000,32.0901,32.4376,31.9214,32.2217,2939460.2303603,0
+CAG.US,D,20210303,000000,32.1736,32.7252,31.8281,32.6712,4256204.7855246,0
+CAG.US,D,20210304,000000,32.7752,33.4045,32.4042,32.5583,4103096.9674693,0
+CAG.US,D,20210305,000000,32.7566,33.6027,32.6261,33.3397,6954921.616344,0
+CAG.US,D,20210308,000000,33.3867,34.6735,33.3004,34.3055,6195385.395804,0
+CAG.US,D,20210309,000000,34.2417,34.6157,33.8285,33.8461,4535201.7067884,0
+CAG.US,D,20210310,000000,33.9766,34.6451,33.4525,34.5695,3921129.1203879,0
+CAG.US,D,20210311,000000,34.2868,34.6637,34.1926,34.277,2682375.0062146,0
+CAG.US,D,20210312,000000,34.4664,34.9268,34.381,34.8228,2538276.5868489,0
+CAG.US,D,20210315,000000,34.9081,35.1388,34.6588,35.0573,2689469.0289529,0
+CAG.US,D,20210316,000000,35.0309,35.232,34.7854,35.0495,3263330.9461826,0
+CAG.US,D,20210317,000000,35.1878,35.1878,34.7384,34.7952,2637605.1309897,0
+CAG.US,D,20210318,000000,34.7482,35.0573,34.706,34.86,2422396.3418022,0
+CAG.US,D,20210319,000000,34.9445,35.6786,34.86,35.5471,8234489.5393494,0
+CAG.US,D,20210322,000000,35.2644,35.9397,35.1339,35.9397,4320815.1029162,0
+CAG.US,D,20210323,000000,36.0997,36.138,35.5874,35.6865,3794044.9448438,0
+CAG.US,D,20210324,000000,35.1044,35.2556,34.4851,34.6549,3253808.0637274,0
+CAG.US,D,20210325,000000,34.8698,35.7051,34.6549,35.5746,4091931.7520177,0
+CAG.US,D,20210326,000000,35.5373,36.2224,35.4333,36.1576,2863567.5335626,0
+CAG.US,D,20210329,000000,36.1929,36.5473,36.1095,36.3353,2536112.6195508,0
+CAG.US,D,20210330,000000,36.3726,36.6061,35.9584,35.9878,3059214.0176231,0
+CAG.US,D,20210331,000000,35.9034,35.9034,35.2468,35.3106,4349621.1346416,0
+CAG.US,D,20210401,000000,35.3498,35.3773,34.5979,35.021,4733957.6203186,0
+CAG.US,D,20210405,000000,35.2272,35.5648,35.0112,35.2075,3951322.7808609,0
+CAG.US,D,20210406,000000,35.1878,35.5874,35.1044,35.3302,3306226.1981361,0
+CAG.US,D,20210407,000000,35.5177,35.5834,34.7952,34.9729,4538266.3083103,0
+CAG.US,D,20210408,000000,34.1827,35.076,33.6959,35.0309,4816922.9446977,0
+CAG.US,D,20210409,000000,34.9543,35.021,33.6596,33.9864,5362914.1042036,0
+CAG.US,D,20210412,000000,34.1583,35.2821,34.0699,35.2468,5738191.2691583,0
+CAG.US,D,20210413,000000,35.2468,35.3498,34.9179,34.9543,3557076.2622705,0
+CAG.US,D,20210414,000000,34.9445,35.1427,34.6814,34.9817,3239145.2495309,0
+CAG.US,D,20210415,000000,35.0112,35.3302,35.0112,35.2919,2024677.6948918,0
+CAG.US,D,20210416,000000,35.3597,35.4431,34.8836,35.2644,3039994.0350066,0
+CAG.US,D,20210419,000000,35.4245,35.611,35.1339,35.5471,3306154.8809465,0
+CAG.US,D,20210420,000000,35.4333,36.0153,35.2222,35.9397,3807157.1195735,0
+CAG.US,D,20210421,000000,36.0712,36.297,35.8563,36.2027,3335448.9260126,0
+CAG.US,D,20210422,000000,36.2411,36.3353,35.7287,35.8465,2219661.9479054,0
+CAG.US,D,20210423,000000,35.6953,35.7533,35.0661,35.3204,2861786.6414548,0
+CAG.US,D,20210426,000000,35.3597,35.3597,34.9081,34.9356,2606773.6910776,0
+CAG.US,D,20210427,000000,34.9356,35.076,34.7482,34.8041,3375125.735078,0
+CAG.US,D,20210428,000000,34.9081,35.076,34.6255,34.7384,2745754.5926759,0
+CAG.US,D,20210429,000000,34.706,35.1594,34.706,34.9699,3434857.9566961,0
+CAG.US,D,20210430,000000,35.1221,35.1868,34.8002,35.0927,3046634.684182,0
+CAG.US,D,20210503,000000,35.1868,35.6659,35.1123,35.4813,3059167.1520413,0
+CAG.US,D,20210504,000000,35.0642,35.5844,35.0083,35.5668,3390809.4039038,0
+CAG.US,D,20210505,000000,35.499,35.7935,35.286,35.7365,2757134.7785135,0
+CAG.US,D,20210506,000000,36.0673,36.4845,35.8504,36.0958,5353367.7889576,0
+CAG.US,D,20210507,000000,35.926,35.9633,35.4715,35.9063,2614414.8185424,0
+CAG.US,D,20210510,000000,35.9544,36.3892,35.8219,36.191,2955785.7538931,0
+CAG.US,D,20210511,000000,36.4276,36.5218,35.657,35.9063,3361230.090079,0
+CAG.US,D,20210512,000000,36.0114,36.0673,35.4715,35.4813,2835458.372662,0
+CAG.US,D,20210513,000000,35.3302,36.3039,35.1682,36.0772,3929355.048808,0
+CAG.US,D,20210514,000000,36.1341,36.3824,35.5088,35.5383,3049624.9120632,0
+CAG.US,D,20210517,000000,35.661,36.0398,35.4195,35.6884,2653086.0552334,0
+CAG.US,D,20210518,000000,35.6325,35.8504,35.5186,35.5942,2597287.4860342,0
+CAG.US,D,20210519,000000,35.6226,35.6226,35.1123,35.604,2781875.7304276,0
+CAG.US,D,20210520,000000,35.6325,36.3137,35.6325,35.9829,3178305.5738389,0
+CAG.US,D,20210521,000000,36.0398,36.3981,35.9918,36.1154,3043603.7036209,0
+CAG.US,D,20210524,000000,36.1154,36.512,36.0202,36.1713,1879017.4290723,0
+CAG.US,D,20210525,000000,36.1537,36.2813,35.7847,36.0585,2282444.5076074,0
+CAG.US,D,20210526,000000,36.087,36.1056,35.7463,35.8691,1899453.8791812,0
+CAG.US,D,20210527,000000,35.9446,36.1243,35.8023,35.8789,4278557.6304017,0
+CAG.US,D,20210528,000000,35.926,36.3039,35.8406,36.0486,2523384.5388284,0
+CAG.US,D,20210601,000000,36.1056,36.3657,35.8593,36.1243,2357502.7932859,0
+CAG.US,D,20210602,000000,36.2577,36.777,35.9633,36.777,3206195.6890856,0
+CAG.US,D,20210603,000000,36.777,36.9861,36.4746,36.72,2606053.3874619,0
+CAG.US,D,20210604,000000,36.777,36.9095,36.6259,36.824,1946297.0469916,0
+CAG.US,D,20210607,000000,36.9006,36.9291,36.4324,36.7014,1739945.8527614,0
+CAG.US,D,20210608,000000,36.6975,36.8054,36.2754,36.3981,2747687.288516,0
+CAG.US,D,20210609,000000,35.8121,36.1439,35.0465,35.3007,7769735.7905986,0
+CAG.US,D,20210610,000000,35.3007,35.5088,34.8374,35.1682,3965409.9634551,0
+CAG.US,D,20210611,000000,35.1682,35.4902,34.9788,35.3204,3355952.6180433,0
+CAG.US,D,20210614,000000,35.2458,35.4813,35.0828,35.4539,2870741.0240266,0
+CAG.US,D,20210615,000000,35.5844,35.5844,35.2262,35.2458,3219858.0249927,0
+CAG.US,D,20210616,000000,35.2733,35.3204,34.9788,35.0367,2356600.1214281,0
+CAG.US,D,20210617,000000,34.9788,35.074,34.379,34.4213,3453275.1115203,0
+CAG.US,D,20210618,000000,34.2878,34.3074,33.7352,33.7587,6789836.5856918,0
+CAG.US,D,20210621,000000,33.8716,34.0248,33.6783,33.9109,2544953.9134361,0
+CAG.US,D,20210622,000000,33.9953,34.0346,33.6361,33.8069,3852088.9867007,0
+CAG.US,D,20210623,000000,33.8069,33.8117,33.3711,33.3711,2131032.0010323,0
+CAG.US,D,20210624,000000,33.3809,33.7401,33.1718,33.5124,2248393.6059901,0
+CAG.US,D,20210625,000000,33.4948,33.7823,33.4574,33.7303,4531801.9144751,0
+CAG.US,D,20210628,000000,33.7676,34.0895,33.6557,33.9011,2339135.5604945,0
+CAG.US,D,20210629,000000,33.8814,34.1691,33.8628,34.0248,3467145.2860945,0
+CAG.US,D,20210630,000000,33.9756,34.6961,33.9756,34.4213,6411442.8595485,0
+CAG.US,D,20210701,000000,34.3467,34.5214,33.8913,34.0611,4836253.9783667,0
+CAG.US,D,20210702,000000,34.1583,34.1789,33.8716,33.9306,2411172.0349649,0
+CAG.US,D,20210706,000000,33.9207,34.01,33.7077,33.958,2776953.8255233,0
+CAG.US,D,20210707,000000,33.9011,34.4694,33.8716,34.223,2418870.2161815,0
+CAG.US,D,20210708,000000,34.0993,34.4164,33.9404,34.1485,2341493.1030216,0
+CAG.US,D,20210709,000000,34.2701,34.4213,33.9904,34.1739,2676034.9080528,0
+CAG.US,D,20210712,000000,34.0611,34.065,33.7587,33.9953,3959816.6581508,0
+CAG.US,D,20210713,000000,32.8783,33.3711,32.0568,32.1511,11667752.028631,0
+CAG.US,D,20210714,000000,31.5925,32.3258,31.5082,32.0647,7117545.1851354,0
+CAG.US,D,20210715,000000,31.9704,32.9077,31.9704,32.8136,5587625.3995063,0
+CAG.US,D,20210716,000000,33.0315,33.1954,32.8332,32.9823,3668407.4894331,0
+CAG.US,D,20210719,000000,32.8881,33.6557,32.8783,33.4948,5838114.8024244,0
+CAG.US,D,20210720,000000,33.5516,33.8127,33.1158,33.1256,3602017.2987507,0
+CAG.US,D,20210721,000000,33.106,33.2052,32.6241,32.6604,3125040.8025071,0
+CAG.US,D,20210722,000000,32.4818,32.6241,32.1225,32.2924,3663507.9985026,0
+CAG.US,D,20210723,000000,32.311,32.5475,32.2266,32.4062,4631354.5983549,0
+CAG.US,D,20210726,000000,32.3404,32.5859,32.3404,32.4062,3601252.1671872,0
+CAG.US,D,20210727,000000,32.4347,32.6516,32.2364,32.3778,2918916.8044668,0
+CAG.US,D,20210728,000000,32.2452,32.4533,31.8664,31.943,3848957.1432571,0
+CAG.US,D,20210729,000000,32.0843,32.1736,31.781,31.83,3092401.9812453,0
+CAG.US,D,20210730,000000,31.8477,32.2021,31.6867,31.6867,6631238.3628488,0
+CAG.US,D,20210802,000000,31.7289,31.9439,31.5945,31.8801,4501150.8051712,0
+CAG.US,D,20210803,000000,31.8428,32.0587,31.5994,31.6328,3208438.1052922,0
+CAG.US,D,20210804,000000,31.5278,31.6426,30.8681,30.9359,3742877.9177053,0
+CAG.US,D,20210805,000000,30.9545,31.1596,30.8014,30.8211,3689235.1652682,0
+CAG.US,D,20210806,000000,30.9633,31.4129,30.9457,31.2883,3124928.7326376,0
+CAG.US,D,20210809,000000,31.3648,31.6897,31.2883,31.6603,2721832.769626,0
+CAG.US,D,20210810,000000,31.5562,31.9616,31.509,31.8998,3079143.0968684,0
+CAG.US,D,20210811,000000,32.0048,32.4926,31.939,32.2914,6003960.889372,0
+CAG.US,D,20210812,000000,32.2443,32.3492,32.0539,32.0715,2245231.1980367,0
+CAG.US,D,20210813,000000,32.2148,32.5495,32.1197,32.5211,2166147.5664097,0
+CAG.US,D,20210816,000000,32.5397,32.741,32.3296,32.4445,2215519.4380024,0
+CAG.US,D,20210817,000000,32.3296,32.6261,32.3296,32.5397,5156370.3535613,0
+CAG.US,D,20210818,000000,32.5397,32.5397,31.7378,31.7653,3343293.8168765,0
+CAG.US,D,20210819,000000,31.8143,32.3012,31.7947,32.0342,3334891.6331162,0
+CAG.US,D,20210820,000000,32.0617,32.3728,31.8713,32.2148,2749563.9494213,0
+CAG.US,D,20210823,000000,32.1765,32.2344,31.9194,32.044,2143159.9985445,0
+CAG.US,D,20210824,000000,32.0999,32.0999,31.5464,31.6141,3267807.62806,0
+CAG.US,D,20210825,000000,31.4227,31.5513,31.193,31.3844,2774640.0921269,0
+CAG.US,D,20210826,000000,31.3275,31.4129,30.8633,31.356,5543442.3628707,0
+CAG.US,D,20210827,000000,31.356,31.7427,31.2313,31.565,2799076.4177594,0
+CAG.US,D,20210830,000000,31.4992,31.513,31.1076,31.1646,3159896.5695507,0
+CAG.US,D,20210831,000000,31.1361,31.6749,30.9163,31.6328,7274468.4728382,0
+CAG.US,D,20210901,000000,31.7653,31.9763,31.5562,31.9292,3587079.4039654,0
+CAG.US,D,20210902,000000,31.9292,32.2148,31.6946,31.9665,3555083.4562277,0
+CAG.US,D,20210903,000000,31.9852,32.1197,31.7329,31.9852,3474162.8975582,0
+CAG.US,D,20210907,000000,31.8801,31.9194,31.3943,31.6897,5243698.2523144,0
+CAG.US,D,20210908,000000,31.7191,32.3492,31.7191,32.0617,3731402.9818871,0
+CAG.US,D,20210909,000000,32.0342,32.0715,31.7191,31.7289,3369106.5642697,0
+CAG.US,D,20210910,000000,31.7378,31.78,31.2745,31.6043,3192917.4471857,0
+CAG.US,D,20210913,000000,31.6701,32.0715,31.6141,31.89,3990117.2944083,0
+CAG.US,D,20210914,000000,31.9852,32.044,31.5748,31.6995,2864638.3102247,0
+CAG.US,D,20210915,000000,31.6229,32.0293,31.5847,31.939,2563826.4794573,0
+CAG.US,D,20210916,000000,32.044,32.1863,31.6701,31.9292,2340758.535968,0
+CAG.US,D,20210917,000000,31.8614,32.1765,31.6603,31.9665,4585122.7207417,0
+CAG.US,D,20210920,000000,31.8526,32.0587,31.4698,31.7378,2690501.0905692,0
+CAG.US,D,20210921,000000,31.7191,31.9665,31.4374,31.4894,1942091.370435,0
+CAG.US,D,20210922,000000,31.8045,32.0587,31.5082,31.8045,2917748.2213732,0
+CAG.US,D,20210923,000000,31.8045,31.9852,31.6799,31.6995,2877146.3264761,0
+CAG.US,D,20210924,000000,31.7476,31.9488,31.7476,31.8526,1716907.3440464,0
+CAG.US,D,20210927,000000,31.995,32.42,31.8614,32.2727,2355537.495302,0
+CAG.US,D,20210928,000000,32.31,32.5681,31.9488,32.1295,3184030.3065356,0
+CAG.US,D,20210929,000000,32.3778,33.4427,32.2826,33.1031,7022255.231564,0
+CAG.US,D,20210930,000000,32.9598,33.0834,32.3394,32.3492,4112652.4520683,0
+CAG.US,D,20211001,000000,32.5397,32.5681,32.0539,32.1863,2784256.7057457,0
+CAG.US,D,20211004,000000,32.2443,32.6447,32.2344,32.4926,3384766.8003046,0
+CAG.US,D,20211005,000000,32.4249,33.0226,32.416,32.7311,5342478.6729117,0
+CAG.US,D,20211006,000000,32.7026,32.9509,32.3296,32.9323,3057896.6872481,0
+CAG.US,D,20211007,000000,32.9981,33.2376,32.5681,32.683,4638754.2661918,0
+CAG.US,D,20211008,000000,32.1765,32.9421,32.0146,32.205,4926338.7959091,0
+CAG.US,D,20211011,000000,32.2541,32.6212,31.89,32.044,3950078.8053096,0
+CAG.US,D,20211012,000000,31.9665,32.2826,31.7947,31.9096,3234419.9763067,0
+CAG.US,D,20211013,000000,31.89,32.0539,31.5748,31.6701,3825958.3684049,0
+CAG.US,D,20211014,000000,31.7093,32.3012,31.6043,32.2826,3884137.9129221,0
+CAG.US,D,20211015,000000,32.368,32.4249,31.6524,31.7574,3046074.3348346,0
+CAG.US,D,20211018,000000,31.6426,31.9488,31.4992,31.6603,2954903.4583752,0
+CAG.US,D,20211019,000000,31.6701,31.7378,31.408,31.7289,2061859.4211357,0
+CAG.US,D,20211020,000000,31.7574,32.2678,31.6995,32.1863,2170844.3127581,0
+CAG.US,D,20211021,000000,32.1765,32.2443,31.6897,31.8428,1650479.4571352,0
+CAG.US,D,20211022,000000,31.7947,32.0146,31.7574,31.8428,1370460.6624251,0
+CAG.US,D,20211025,000000,31.7653,31.8428,31.3893,31.4129,2488024.4573722,0
+CAG.US,D,20211026,000000,31.4129,31.7045,31.356,31.5464,2553683.1374519,0
+CAG.US,D,20211027,000000,31.7093,31.7653,30.9309,31.1558,3161062.0961933,0
+CAG.US,D,20211028,000000,31.2029,31.3746,31.0684,31.3079,4211451.2113716,0
+CAG.US,D,20211029,000000,31.3785,31.5278,31.0409,31.0507,3461650.8060388,0
+CAG.US,D,20211101,000000,31.0694,31.5082,30.9633,31.2627,5708564.0709347,0
+CAG.US,D,20211102,000000,31.3109,31.7063,31.0694,31.6573,4195749.2038399,0
+CAG.US,D,20211103,000000,31.6387,31.832,31.4796,31.8222,2600916.5121715,0
+CAG.US,D,20211104,000000,31.8124,31.8408,31.2048,31.4846,2828668.9762052,0
+CAG.US,D,20211105,000000,31.5808,31.7682,31.3393,31.4266,2372915.456791,0
+CAG.US,D,20211108,000000,31.4266,31.4266,31.0409,31.1371,3926036.7618543,0
+CAG.US,D,20211109,000000,31.1852,31.5228,31.0792,31.3785,3849109.9658064,0
+CAG.US,D,20211110,000000,31.4846,31.6102,31.0792,31.3207,3605606.5910252,0
+CAG.US,D,20211111,000000,31.195,31.2627,30.9251,30.9349,3214413.4669697,0
+CAG.US,D,20211112,000000,30.9055,31.1272,30.7896,31.0988,4522085.4567908,0
+CAG.US,D,20211115,000000,31.1666,31.2195,30.8819,31.1469,3566160.0346007,0
+CAG.US,D,20211116,000000,31.2235,31.4748,30.824,30.8475,3150385.9128994,0
+CAG.US,D,20211117,000000,30.7896,30.8769,30.5639,30.6748,2289777.9523396,0
+CAG.US,D,20211118,000000,30.5491,30.5874,29.8542,30.0093,7198972.0958517,0
+CAG.US,D,20211119,000000,30.0093,30.1919,29.6235,29.6235,3566749.929641,0
+CAG.US,D,20211122,000000,29.546,30.5197,29.4253,30.2498,5050101.6280485,0
+CAG.US,D,20211123,000000,30.4039,30.6748,30.2842,30.4039,4143965.7924192,0
+CAG.US,D,20211124,000000,30.4913,30.713,30.2596,30.4717,3048475.6864925,0
+CAG.US,D,20211126,000000,30.3754,30.8289,30.3224,30.4717,2705974.883094,0
+CAG.US,D,20211129,000000,30.559,30.665,30.2792,30.3852,3081716.6285985,0
+CAG.US,D,20211130,000000,30.2017,30.3274,29.3635,29.4596,8708799.7915162,0
+CAG.US,D,20211201,000000,29.7384,30.1536,29.3537,29.3635,4928119.6880169,0
+CAG.US,D,20211202,000000,29.5078,30.2213,29.5078,29.8738,4341148.6525086,0
+CAG.US,D,20211203,000000,30.0761,30.4431,29.9799,30.2498,3238302.6878758,0
+CAG.US,D,20211206,000000,30.4815,30.984,30.4717,30.6356,2672566.8550007,0
+CAG.US,D,20211207,000000,30.5393,30.8859,30.3754,30.665,2976813.1178594,0
+CAG.US,D,20211208,000000,30.6552,30.9349,30.3077,30.5776,2831298.5428701,0
+CAG.US,D,20211209,000000,30.6454,30.9055,30.4431,30.7327,2432854.4982591,0
+CAG.US,D,20211210,000000,30.8868,31.0654,30.8191,30.9349,2272140.1925168,0
+CAG.US,D,20211213,000000,30.8671,31.5464,30.7945,31.3109,5291349.342002,0
+CAG.US,D,20211214,000000,31.3589,31.6573,31.2725,31.3393,4833011.0838707,0
+CAG.US,D,20211215,000000,31.2529,31.7829,31.2529,31.7545,3904779.1452471,0
+CAG.US,D,20211216,000000,31.832,33.3897,31.6867,33.1718,6379232.9602417,0
+CAG.US,D,20211217,000000,33.1806,33.5281,32.9549,33.3455,11524979.090176,0
+CAG.US,D,20211220,000000,33.163,33.2493,32.4612,33.0942,5935316.056679,0
+CAG.US,D,20211221,000000,32.9785,33.1532,32.4386,32.6221,5567231.7397112,0
+CAG.US,D,20211222,000000,32.6898,32.7282,32.0489,32.2658,3906556.9809039,0
+CAG.US,D,20211223,000000,32.2845,32.3522,32.0676,32.1403,2069967.1667844,0
+CAG.US,D,20211227,000000,32.0627,32.256,31.7927,32.2266,1905048.2033025,0
+CAG.US,D,20211228,000000,32.207,32.7282,32.1883,32.7282,2513384.8500194,0
+CAG.US,D,20211229,000000,32.7566,32.8969,32.6408,32.6702,2094444.2450967,0
+CAG.US,D,20211230,000000,32.7566,32.8607,32.5211,32.6702,1793616.1132574,0
+CAG.US,D,20211231,000000,32.6604,33.0079,32.6065,32.9313,1774448.0903076,0
+CAG.US,D,20220103,000000,32.786,32.8871,32.2756,32.844,4978639.7663634,0
+CAG.US,D,20220104,000000,32.8626,33.3357,32.8057,32.9785,5120571.1619801,0
+CAG.US,D,20220105,000000,33.1434,33.5006,32.7959,32.9313,7593832.9610902,0
+CAG.US,D,20220106,000000,32.5545,32.7282,31.407,32.3326,7903020.4863761,0
+CAG.US,D,20220107,000000,32.4582,33.7549,32.419,33.5084,6471187.3069705,0
+CAG.US,D,20220110,000000,33.5772,33.8559,32.8155,32.9499,4585441.6104612,0
+CAG.US,D,20220111,000000,33.0472,33.1286,32.4003,32.7664,3738252.4885466,0
+CAG.US,D,20220112,000000,32.6221,32.68,32.2315,32.3424,3408882.1985836,0
+CAG.US,D,20220113,000000,32.4003,33.3553,32.3817,33.1434,3357246.5156273,0
+CAG.US,D,20220114,000000,33.1806,33.8707,32.844,33.8559,4456568.3922734,0
+CAG.US,D,20220118,000000,33.6635,34.1367,33.3259,34.0404,6221292.8931777,0
+CAG.US,D,20220119,000000,34.0012,34.5116,33.693,34.2898,6291830.687848,0
+CAG.US,D,20220120,000000,34.2427,34.706,33.8677,34.1837,6060926.0040308,0
+CAG.US,D,20220121,000000,34.5018,34.6274,33.8461,33.9914,5780223.5831169,0
+CAG.US,D,20220124,000000,34.0012,34.2427,33.3848,34.0503,7500065.1201098,0
+CAG.US,D,20220125,000000,33.9442,34.2005,33.4074,33.7892,4478186.6700969,0
+CAG.US,D,20220126,000000,33.5674,34.2132,33.3937,33.5968,4143220.0183786,0
+CAG.US,D,20220127,000000,33.9246,34.6274,33.8854,34.1072,5508327.8163103,0
+CAG.US,D,20220128,000000,33.8569,34.3918,33.7401,34.383,4730320.4436453,0
+CAG.US,D,20220131,000000,34.0709,34.2466,33.6429,33.8187,7973851.7003411,0
+CAG.US,D,20220201,000000,33.7401,34.1297,33.4045,34.0228,4397085.7808191,0
+CAG.US,D,20220202,000000,34.1101,34.4606,33.8667,34.2849,4183804.5933868,0
+CAG.US,D,20220203,000000,34.2947,34.6549,34.1101,34.3143,3642961.5161582,0
+CAG.US,D,20220204,000000,34.1495,34.3094,33.4977,33.7892,2959341.4252068,0
+CAG.US,D,20220207,000000,33.8285,34.1877,33.5556,34.0326,2492326.9215433,0
+CAG.US,D,20220208,000000,34.2269,34.3782,34.0346,34.2947,2199725.7369411,0
+CAG.US,D,20220209,000000,34.3438,34.4213,34.1729,34.2368,2017162.9007344,0
+CAG.US,D,20220210,000000,34.1495,34.3438,33.8373,33.9738,3126558.8398301,0
+CAG.US,D,20220211,000000,34.0522,34.7324,33.8864,34.7226,3271407.1085044,0
+CAG.US,D,20220214,000000,34.7816,34.9759,33.8187,34.3438,3006191.7247361,0
+CAG.US,D,20220215,000000,34.3143,34.7324,34.2073,34.4606,3364816.3259025,0
+CAG.US,D,20220216,000000,34.5087,35.0632,34.3516,34.4704,3292670.8380135,0
+CAG.US,D,20220217,000000,34.3732,34.9179,34.2662,34.9081,2855996.7044705,0
+CAG.US,D,20220218,000000,34.7816,35.2192,34.7324,35.0445,4117703.7467311,0
+CAG.US,D,20220222,000000,35.0347,35.2192,34.4458,34.8689,3187409.722509,0
+CAG.US,D,20220223,000000,34.9955,35.0534,34.5381,34.7717,3400989.423321,0
+CAG.US,D,20220224,000000,34.5577,34.7422,32.7527,33.3809,4216380.2479949,0
+CAG.US,D,20220225,000000,33.6046,34.5969,33.6046,34.3918,3857349.1388474,0
+CAG.US,D,20220228,000000,34.1495,34.2319,33.7215,34.0228,3846988.7888221,0
+CAG.US,D,20220301,000000,33.906,34.1593,33.3318,33.5556,4532108.5783907,0
+CAG.US,D,20220302,000000,33.6429,33.9738,33.4486,33.6626,4474637.1116852,0
+CAG.US,D,20220303,000000,33.6429,33.9688,33.5065,33.6822,4109665.2806381,0
+CAG.US,D,20220304,000000,33.3515,33.692,33.0403,33.4682,4157440.6659992,0
+CAG.US,D,20220307,000000,33.2346,33.5408,32.7674,32.787,4866438.4694868,0
+CAG.US,D,20220308,000000,32.5437,32.6212,30.0917,30.0917,8459309.8480706,0
+CAG.US,D,20220309,000000,30.5109,31.3766,30.3254,30.3352,5594397.4760742,0
+CAG.US,D,20220310,000000,30.1605,30.2282,29.3664,29.8395,7845085.4579377,0
+CAG.US,D,20220311,000000,29.9465,30.0437,29.2457,29.2849,5679074.4130054,0
+CAG.US,D,20220314,000000,29.9946,31.1813,29.6785,30.715,10153745.145651,0
+CAG.US,D,20220315,000000,30.8319,31.3668,30.8319,30.9673,6077100.7426484,0
+CAG.US,D,20220316,000000,30.929,31.1234,30.5109,30.8417,4894791.1276493,0
+CAG.US,D,20220317,000000,30.8024,31.1911,30.4815,31.1911,5891156.4528343,0
+CAG.US,D,20220318,000000,31.0654,31.084,30.3794,30.8799,25781010.224968,0
+CAG.US,D,20220321,000000,30.9093,31.2303,30.768,31.094,5008677.5478361,0
+CAG.US,D,20220322,000000,31.1332,31.5602,30.768,31.4345,4442299.860254,0
+CAG.US,D,20220323,000000,31.5808,31.7457,31.1675,31.2696,5257099.7710707,0
+CAG.US,D,20220324,000000,31.3275,31.5032,31.1626,31.4051,3425148.6307308,0
+CAG.US,D,20220325,000000,31.5709,31.9989,31.3373,31.9989,5396992.5138798,0
+CAG.US,D,20220328,000000,32.0283,32.0715,31.6583,31.941,3504710.0875286,0
+CAG.US,D,20220329,000000,32.1932,32.5141,32.0666,32.4955,4317431.6116748,0
+CAG.US,D,20220330,000000,32.3886,32.5053,31.9842,32.4955,3369065.8115899,0
+CAG.US,D,20220331,000000,32.4366,32.7772,32.3394,32.6604,4690298.2556186,0
+CAG.US,D,20220401,000000,32.7282,33.2101,32.4563,33.157,4757687.9057734,0
+CAG.US,D,20220404,000000,33.0403,33.2739,32.4563,33.1954,4554846.536092,0
+CAG.US,D,20220405,000000,33.1178,33.7401,33.0589,33.1758,5513336.3206593,0
+CAG.US,D,20220406,000000,33.1669,33.7695,33.1472,33.4093,4965968.7393927,0
+CAG.US,D,20220407,000000,33.1374,34.1975,32.8361,33.4977,6298432.6219777,0
+CAG.US,D,20220408,000000,33.5654,33.7401,33.2287,33.5654,7232672.5244225,0
+CAG.US,D,20220411,000000,33.8864,34.2947,33.6184,34.0522,7571301.8232389,0
+CAG.US,D,20220412,000000,33.8962,34.2662,33.7597,34.1396,5170362.7861749,0
+CAG.US,D,20220413,000000,34.1495,34.7276,33.954,34.6942,4681259.3112362,0
+CAG.US,D,20220414,000000,34.8306,34.9857,34.492,34.6549,3628412.8094652,0
+CAG.US,D,20220418,000000,34.5381,34.7226,34.2996,34.4311,2500324.6349565,0
+CAG.US,D,20220419,000000,34.5283,35.4725,34.4988,35.2487,3936749.62256,0
+CAG.US,D,20220420,000000,35.2968,35.8131,35.2968,35.55,4429631.8897343,0
+CAG.US,D,20220421,000000,35.6472,35.9682,35.4431,35.5697,4604688.0823196,0
+CAG.US,D,20220422,000000,35.6374,35.8612,35.1221,35.1418,6149036.3542363,0
+CAG.US,D,20220425,000000,35.1996,35.3557,34.3732,35.1319,3816547.5558192,0
+CAG.US,D,20220426,000000,35.0632,35.2536,34.4311,34.4508,4475896.3694914,0
+CAG.US,D,20220427,000000,34.5283,35.0927,34.5087,34.6647,3858676.6573923,0
+CAG.US,D,20220428,000000,34.8934,35.2664,34.5695,35.2566,4068641.5955049,0
+CAG.US,D,20220429,000000,35.2075,35.3155,34.2259,34.2849,5431850.3185573,0
+CAG.US,D,20220502,000000,34.5499,34.6775,33.1414,33.588,4686262.7215001,0
+CAG.US,D,20220503,000000,33.6959,34.383,33.5438,34.2063,3697043.3787203,0
+CAG.US,D,20220504,000000,34.2259,35.1044,34.0493,35.0309,2869534.7447041,0
+CAG.US,D,20220505,000000,35.0112,35.2174,34.5547,34.7658,3802571.4242776,0
+CAG.US,D,20220506,000000,34.5891,35.0701,34.5891,34.9327,3889939.0568934,0
+CAG.US,D,20220509,000000,34.7756,35.8553,34.6971,35.6198,5261055.8374635,0
+CAG.US,D,20220510,000000,35.6983,35.9928,34.7609,35.0505,3957927.7714415,0
+CAG.US,D,20220511,000000,35.0309,35.4921,34.9131,35.0309,3580040.3973448,0
+CAG.US,D,20220512,000000,35.1878,35.4185,34.648,35.0112,4341006.0181293,0
+CAG.US,D,20220513,000000,35.1094,35.3302,34.9032,35.2272,4190294.457647,0
+CAG.US,D,20220516,000000,35.3253,35.3645,34.7904,34.9817,3871430.2085396,0
+CAG.US,D,20220517,000000,34.756,34.9229,33.8039,34.6579,5226536.2800284,0
+CAG.US,D,20220518,000000,34.4026,34.4517,31.5758,31.7329,6059922.4692905,0
+CAG.US,D,20220519,000000,31.409,31.4924,30.7318,31.1538,5311748.0958822,0
+CAG.US,D,20220520,000000,31.3403,31.4875,30.4421,31.1342,6317045.389665,0
+CAG.US,D,20220523,000000,31.4974,32.1451,31.3353,31.7427,4105585.9373889,0
+CAG.US,D,20220524,000000,31.7623,32.3562,31.5758,32.2727,3130889.8308772,0
+CAG.US,D,20220525,000000,32.3022,32.3268,31.9194,32.1647,4053459.1846408,0
+CAG.US,D,20220526,000000,32.1745,32.8273,32.0764,32.3708,3862124.3341045,0
+CAG.US,D,20220527,000000,32.3316,32.6359,32.1942,32.5377,3991743.3263329,0
+CAG.US,D,20220531,000000,32.2531,32.4641,31.7918,32.2826,7569105.253797,0
+CAG.US,D,20220601,000000,32.2433,32.3218,31.3795,31.9194,3571055.4502632,0
+CAG.US,D,20220602,000000,31.7918,32.0371,30.7416,31.7231,3861262.4149264,0
+CAG.US,D,20220603,000000,31.674,31.9144,31.3648,31.409,3030091.1338121,0
+CAG.US,D,20220606,000000,31.566,31.8114,31.3207,31.6151,2291682.1213039,0
+CAG.US,D,20220607,000000,31.2421,32.0077,31.2029,31.9979,2633515.5995705,0
+CAG.US,D,20220608,000000,31.89,32.1844,31.6937,32.0568,3106431.0912708,0
+CAG.US,D,20220609,000000,32.1647,32.3708,31.6347,31.6543,2407672.398586,0
+CAG.US,D,20220610,000000,31.3697,32.1009,31.2519,31.9684,3535431.4952052,0
+CAG.US,D,20220613,000000,31.7427,31.8703,31.2617,31.409,3991688.3102151,0
+CAG.US,D,20220614,000000,31.409,31.7025,30.8342,31.2127,3898321.8831309,0
+CAG.US,D,20220615,000000,31.3403,31.7329,31.036,31.3893,4576189.7333268,0
+CAG.US,D,20220616,000000,31.1342,31.4384,30.5256,31.1636,3846857.3614297,0
+CAG.US,D,20220617,000000,31.3501,31.517,30.4961,30.7906,6489247.8758464,0
+CAG.US,D,20220621,000000,31.1048,31.8801,30.9035,31.7427,3634129.3916259,0
+CAG.US,D,20220622,000000,31.8114,31.9782,31.4482,31.8605,3276566.3977687,0
+CAG.US,D,20220623,000000,32.0273,32.7433,31.9194,32.6948,3224275.6154843,0
+CAG.US,D,20220624,000000,32.8126,33.6271,32.6065,33.4702,6203798.7865512,0
+CAG.US,D,20220627,000000,33.3721,33.5782,33.107,33.4211,4767238.2962874,0
+CAG.US,D,20220628,000000,33.529,33.7941,33.2248,33.3131,3653389.1081052,0
+CAG.US,D,20220629,000000,33.637,33.9119,33.2346,33.6959,4463141.7995271,0
+CAG.US,D,20220630,000000,33.5978,33.8824,33.3623,33.6076,4991770.2797989,0
+CAG.US,D,20220701,000000,33.6076,34.0346,33.5094,33.9217,6613008.6703517,0
+CAG.US,D,20220705,000000,33.7941,33.8432,33.2493,33.7352,4056623.6302282,0
+CAG.US,D,20220706,000000,33.8628,34.329,33.637,34.1475,4596184.0168597,0
+CAG.US,D,20220707,000000,34.0395,34.5989,33.8824,34.5499,4145644.8028275,0
+CAG.US,D,20220708,000000,34.7462,35.1486,34.5234,34.6579,3977059.1169794,0
+CAG.US,D,20220711,000000,34.648,35.0603,34.5793,34.9032,4497908.9294921,0
+CAG.US,D,20220712,000000,34.9915,35.4039,34.8934,34.9425,3362686.9983823,0
+CAG.US,D,20220713,000000,34.7952,35.3793,34.6726,35.0799,5620247.9196962,0
+CAG.US,D,20220714,000000,33.1364,33.2837,31.9292,32.5377,12749260.908931,0
+CAG.US,D,20220715,000000,32.6555,33.2543,32.2433,33.107,5316137.1594979,0
+CAG.US,D,20220718,000000,33.0972,33.5782,32.7242,32.793,4764189.9958374,0
+CAG.US,D,20220719,000000,33.0285,33.1856,32.7734,32.8322,4151276.8231776,0
+CAG.US,D,20220720,000000,32.7144,32.8224,32.2335,32.5181,3017908.1201822,0
+CAG.US,D,20220721,000000,32.4494,32.7242,32.3512,32.5672,2548393.4396123,0
+CAG.US,D,20220722,000000,32.7635,33.0089,32.5868,33.0089,2994819.6894345,0
+CAG.US,D,20220725,000000,33.0776,33.4996,32.8911,33.2444,2934985.5861169,0
+CAG.US,D,20220726,000000,32.9205,33.2886,32.739,33.1954,3893441.7497233,0
+CAG.US,D,20220727,000000,33.5488,33.5782,32.2335,32.7635,8559706.1124225,0
+CAG.US,D,20220728,000000,32.685,33.4751,32.5966,33.3623,2990230.9376876,0
+CAG.US,D,20220729,000000,33.0972,33.6076,32.9795,33.5782,5467273.5666673,0
+CAG.US,D,20220801,000000,33.5389,34.3928,33.5389,34.1867,5062089.0288153,0
+CAG.US,D,20220802,000000,34.3254,34.3311,33.7557,33.8102,2854274.3877338,0
+CAG.US,D,20220803,000000,33.7804,34.1273,33.6268,33.9885,2365545.2863622,0
+CAG.US,D,20220804,000000,33.8399,34.157,33.6318,33.6714,2229136.5721131,0
+CAG.US,D,20220805,000000,33.6912,34.1273,33.4931,34.1173,1781645.9533861,0
+CAG.US,D,20220808,000000,34.1966,34.3651,33.8696,33.9588,1742053.4174229,0
+CAG.US,D,20220809,000000,34.1074,34.2164,33.8102,33.9984,2105011.403546,0
+CAG.US,D,20220810,000000,34.157,34.2957,33.9786,34.0975,1729138.1350011,0
+CAG.US,D,20220811,000000,34.1074,34.5732,34.0183,34.1273,1949812.053362,0
+CAG.US,D,20220812,000000,34.2561,34.2858,33.83,34.0777,2531257.0991956,0
+CAG.US,D,20220815,000000,34.0282,34.6624,33.8498,34.5831,3292975.186966,0
+CAG.US,D,20220816,000000,34.5732,35.1429,34.5732,34.92,2933939.8217817,0
+CAG.US,D,20220817,000000,34.92,35.3015,34.8506,34.9101,2991238.1422495,0
+CAG.US,D,20220818,000000,34.8903,34.9993,34.5335,34.9695,2014605.4357573,0
+CAG.US,D,20220819,000000,34.9398,35.2866,34.8704,35.0785,2512101.1458489,0
+CAG.US,D,20220822,000000,34.9794,35.0686,34.7119,34.8308,2541090.3943916,0
+CAG.US,D,20220823,000000,34.8308,35.0538,34.593,34.8704,2474180.7948344,0
+CAG.US,D,20220824,000000,34.9101,35.2767,34.7069,35.2272,2630115.8256627,0
+CAG.US,D,20220825,000000,35.1974,35.2965,34.9695,35.2569,1563832.0061443,0
+CAG.US,D,20220826,000000,35.3064,35.4055,34.5781,34.593,1903924.3516115,0
+CAG.US,D,20220829,000000,34.484,35.0042,34.2957,34.7218,1797579.6456941,0
+CAG.US,D,20220830,000000,34.7218,34.7614,34.3304,34.4344,1695784.2516346,0
+CAG.US,D,20220831,000000,34.5434,34.6822,34.0282,34.0678,3964780.7882029,0
+CAG.US,D,20220901,000000,34.0381,34.2462,33.5228,33.9885,3644343.9323224,0
+CAG.US,D,20220902,000000,34.1669,34.5137,33.7804,33.9093,2731199.7590168,0
+CAG.US,D,20220906,000000,33.9093,34.0529,33.4732,33.5327,2510340.1544576,0
+CAG.US,D,20220907,000000,33.5723,34.4344,33.4931,34.3849,2460077.7262421,0
+CAG.US,D,20220908,000000,34.0975,34.1471,33.5525,34.0083,3385664.8931608,0
+CAG.US,D,20220909,000000,34.1372,34.3453,33.7507,34.0579,2096531.3974364,0
+CAG.US,D,20220912,000000,34.1471,34.6029,34.043,34.3453,2855868.8670451,0
+CAG.US,D,20220913,000000,33.9885,34.266,33.285,33.3444,3198222.7493077,0
+CAG.US,D,20220914,000000,33.3246,33.3642,32.8688,33.0472,4353516.8626353,0
+CAG.US,D,20220915,000000,33.1066,33.4485,32.7053,33.3147,2593331.7934486,0
+CAG.US,D,20220916,000000,33.285,33.6367,33.1859,33.5228,5044308.8776466,0
+CAG.US,D,20220919,000000,33.4732,33.9588,33.4435,33.9291,2322909.1114098,0
+CAG.US,D,20220920,000000,33.7507,33.8795,33.4237,33.6714,2480770.6365452,0
+CAG.US,D,20220921,000000,33.9885,34.6128,33.8597,34.0083,3787529.1836446,0
+CAG.US,D,20220922,000000,34.0678,34.6574,33.9984,34.4443,2822075.997286,0
+CAG.US,D,20220923,000000,34.1966,34.4741,33.612,34.0381,2762444.4893702,0
+CAG.US,D,20220926,000000,33.9489,34.3254,33.6714,33.6912,3966850.5838153,0
+CAG.US,D,20220927,000000,33.8201,34.0282,32.8093,32.8192,3491761.3447044,0
+CAG.US,D,20220928,000000,33.067,33.3395,32.6161,33.1661,4176420.6693517,0
+CAG.US,D,20220929,000000,33.1958,33.3048,32.8291,32.958,3955081.711835,0
+CAG.US,D,20220930,000000,33.1859,33.2751,32.3139,32.3337,4604307.2658623,0
+CAG.US,D,20221003,000000,32.5715,32.7697,32.1306,32.6111,5896496.5105454,0
+CAG.US,D,20221004,000000,32.9778,33.6615,32.8391,33.6021,4411591.2303123,0
+CAG.US,D,20221005,000000,33.4534,33.6714,32.7499,33.4931,4637727.7540607,0
+CAG.US,D,20221006,000000,33.5228,34.3849,32.0068,32.2643,6508769.5019503,0
+CAG.US,D,20221007,000000,32.2643,32.6012,32.0711,32.5517,5553858.0440006,0
+CAG.US,D,20221010,000000,32.5913,33.4931,32.5913,33.2652,4392931.7857131,0
+CAG.US,D,20221011,000000,33.2652,33.6962,33.1462,33.5822,4057171.7818178,0
+CAG.US,D,20221012,000000,33.7408,33.7804,33.2552,33.2751,4421725.2564164,0
+CAG.US,D,20221013,000000,33.0174,34.261,32.8589,34.0678,4090076.5871504,0
+CAG.US,D,20221014,000000,34.2065,34.3849,33.9018,33.9786,3094612.8781585,0
+CAG.US,D,20221017,000000,34.2065,34.3552,33.6516,33.939,3149488.1955715,0
+CAG.US,D,20221018,000000,34.2858,34.6227,34.1372,34.6128,2916473.2091737,0
+CAG.US,D,20221019,000000,34.6326,34.8011,34.2263,34.6128,2561225.2369358,0
+CAG.US,D,20221020,000000,34.5633,34.6624,33.9489,34.048,3407719.1658633,0
+CAG.US,D,20221021,000000,34.0579,34.4741,33.9093,34.375,2337332.0850286,0
+CAG.US,D,20221024,000000,34.7317,34.8704,34.4146,34.6822,3145053.9284234,0
+CAG.US,D,20221025,000000,34.6227,34.9002,34.3453,34.7218,3164331.9906288,0
+CAG.US,D,20221026,000000,34.9002,35.1925,34.4543,34.92,3572892.0850561,0
+CAG.US,D,20221027,000000,35.0785,35.7771,34.9894,35.4551,4120518.0228634,0
+CAG.US,D,20221028,000000,35.6632,36.4845,35.5244,36.3073,3505832.1200449,0
+CAG.US,D,20221031,000000,36.3073,36.5104,36.0992,36.3667,3997754.2166957,0
+CAG.US,D,20221101,000000,36.2379,36.4361,35.9902,36.01,3250770.9342575,0
+CAG.US,D,20221102,000000,35.98,36.765,35.835,35.91,3855323,0
+CAG.US,D,20221103,000000,35.66,36.095,35.52,35.77,3051145,0
+CAG.US,D,20221104,000000,35.86,36.22,35.61,35.98,5220807,0
+CAG.US,D,20221107,000000,35.99,36.23,35.695,36.1,3181093,0
+CAG.US,D,20221108,000000,36.1,36.175,35.53,35.69,3329583,0
+CAG.US,D,20221109,000000,35.67,36.18,35.49,35.53,2826708,0
+CAG.US,D,20221110,000000,36,36.08,34.29,35.19,4032680,0
+CAG.US,D,20221111,000000,35.11,35.17,33.21,34.56,4533677,0
+CAG.US,D,20221114,000000,34.66,34.96,33.95,33.96,4902745,0
+CAG.US,D,20221115,000000,34.15,34.425,33.86,34.38,3384934,0
+CAG.US,D,20221116,000000,34.53,35.14,34.52,35.04,4179787,0
+CAG.US,D,20221117,000000,34.92,35.65,34.65,34.94,3966692,0
+CAG.US,D,20221118,000000,36.02,36.16,35.36,35.95,5197070,0
+CAG.US,D,20221121,000000,36.23,36.48,35.88,36.4,3388931,0
+CAG.US,D,20221122,000000,36.6,36.89,36.5,36.58,2634136,0
+CAG.US,D,20221123,000000,36.67,36.91,36.49,36.87,2120520,0
+CAG.US,D,20221125,000000,37,37.165,36.98,37.12,1093461,0
+CAG.US,D,20221128,000000,37.08,37.34,37.0207,37.04,2021495,0
+CAG.US,D,20221129,000000,36.88,37.11,36.68,36.96,2527461,0
+CAG.US,D,20221130,000000,36.94,38,36.76,37.98,4932814,0
+CAG.US,D,20221201,000000,38.05,38.29,37.66,37.83,2912007,0
+CAG.US,D,20221202,000000,37.77,38.145,37.715,38.12,2391528,0
+CAG.US,D,20221205,000000,37.72,38.3,37.555,38.25,3581693,0
+CAG.US,D,20221206,000000,37.76,37.99,37.365,37.56,4374100,0
+CAG.US,D,20221207,000000,37.88,38.45,37.775,38.23,3832221,0
+CAG.US,D,20221208,000000,38.19,38.54,38.06,38.49,3198778,0
+CAG.US,D,20221209,000000,38.45,38.555,37.985,38.02,2391427,0
+CAG.US,D,20221212,000000,38.15,38.52,37.86,38.47,3392597,0
+CAG.US,D,20221213,000000,38.54,38.61,37.99,38.23,4823550,0
+CAG.US,D,20221214,000000,38.41,38.71,38.11,38.48,3405192,0
+CAG.US,D,20221215,000000,38.29,38.42,37.92,38.31,4383703,0
+CAG.US,D,20221216,000000,37.98,38.26,37.605,38.01,9081115,0
+CAG.US,D,20221219,000000,38.05,38.555,37.94,38.13,3298647,0
+CAG.US,D,20221220,000000,38.24,38.53,37.905,38.49,5326592,0
+CAG.US,D,20221221,000000,38.68,39.06,38.545,38.78,3608795,0
+CAG.US,D,20221222,000000,38.72,38.88,38.44,38.76,2414454,0
+CAG.US,D,20221223,000000,38.8,38.85,38.61,38.84,2499073,0
+CAG.US,D,20221227,000000,38.98,39.16,38.83,39.02,3351257,0
+CAG.US,D,20221228,000000,39.08,39.215,38.63,38.65,2517959,0
+CAG.US,D,20221229,000000,38.71,38.96,38.64,38.77,3890101,0
+CAG.US,D,20221230,000000,38.78,38.955,38.514,38.7,3533500,0
+CAG.US,D,20230103,000000,38.7,38.84,38.3,38.83,4237668,0
+CAG.US,D,20230104,000000,38.8,38.885,38.35,38.65,5392531,0
+CAG.US,D,20230105,000000,39.66,40.777,39.05,39.97,8498375,0
+CAG.US,D,20230106,000000,40.37,41.03,40.2,40.96,5703620,0
+CAG.US,D,20230109,000000,40.91,41.3,40.39,40.42,5333134,0
+CAG.US,D,20230110,000000,40.59,40.795,40.21,40.44,4516308,0
+CAG.US,D,20230111,000000,40.64,40.745,40,40.52,4269851,0
+CAG.US,D,20230112,000000,40.59,40.655,39.955,40.13,3620081,0
+CAG.US,D,20230113,000000,39.96,40.355,39.78,39.91,3085071,0
+CAG.US,D,20230117,000000,39.89,40.31,39.88,40.03,3951725,0
+CAG.US,D,20230118,000000,39.93,39.9756,38.2364,38.45,5330003,0
+CAG.US,D,20230119,000000,38.51,38.585,38.2201,38.27,3661903,0
+CAG.US,D,20230120,000000,38.29,38.34,37.4118,37.98,4347154,0
+CAG.US,D,20230123,000000,37.98,38.14,37.405,37.43,3937901,0
+CAG.US,D,20230124,000000,37.42,37.66,37.19,37.26,4460996,0
+CAG.US,D,20230125,000000,37.21,37.46,36.73,37.14,5735694,0
+CAG.US,D,20230126,000000,37.05,37.07,36.49,36.84,4793193,0
+CAG.US,D,20230127,000000,36.49,36.64,36.065,36.46,3508879,0
+CAG.US,D,20230130,000000,36.58,37.1,36.52,36.97,4586741,0
+CAG.US,D,20230131,000000,37.19,37.25,36.68,37.19,8350067,0
+CAG.US,D,20230201,000000,37.13,37.33,36.795,36.91,4216537,0
+CAG.US,D,20230202,000000,36.46,36.52,36.09,36.26,4489875,0
+CAG.US,D,20230203,000000,36.47,36.575,35.62,36.45,4399352,0
+CAG.US,D,20230206,000000,36.46,36.95,36.46,36.91,3302472,0
+CAG.US,D,20230207,000000,36.56,36.62,35.7,36.26,3910772,0
+CAG.US,D,20230208,000000,36.11,36.425,36.07,36.29,4225037,0
+CAG.US,D,20230209,000000,36.3,36.47,35.68,35.96,3535808,0
+CAG.US,D,20230210,000000,36.08,36.435,35.905,36.37,3211450,0
+CAG.US,D,20230213,000000,36.34,36.83,36.24,36.78,3403115,0
+CAG.US,D,20230214,000000,36.73,36.73,35.75,36.06,3632707,0
+CAG.US,D,20230215,000000,36.13,36.13,35.6,35.88,3380097,0
+CAG.US,D,20230216,000000,35.71,35.965,35.57,35.82,3185794,0
+CAG.US,D,20230217,000000,36,36.58,35.9246,36.41,3762691,0
+CAG.US,D,20230221,000000,36.6,36.66,35.82,36.36,4219275,0
+CAG.US,D,20230222,000000,36.41,36.85,36.245,36.25,3990019,0
+CAG.US,D,20230223,000000,36.25,36.675,36.165,36.39,3043461,0
+CAG.US,D,20230224,000000,36.25,36.63,36.23,36.53,3413240,0
+CAG.US,D,20230227,000000,36.68,36.935,36.605,36.76,3361836,0
+CAG.US,D,20230228,000000,36.63,36.82,36.4,36.41,5706483,0
+CAG.US,D,20230301,000000,36.25,36.25,35.29,35.74,3687250,0
+CAG.US,D,20230302,000000,35.74,36,35.7,35.85,3373081,0
+CAG.US,D,20230303,000000,35.69,36,35.2767,35.84,3275197,0
+CAG.US,D,20230306,000000,35.71,36,35.59,35.91,3815651,0
+CAG.US,D,20230307,000000,35.93,36.01,35.5,35.83,6989682,0
+CAG.US,D,20230308,000000,35.94,36.15,35.665,35.9,6289382,0
+CAG.US,D,20230309,000000,36.04,36.04,34.845,35.08,4543267,0
+CAG.US,D,20230310,000000,35.1,35.255,34.84,35.01,3270880,0
+CAG.US,D,20230313,000000,34.95,35.79,34.9,35.1,3882076,0
+CAG.US,D,20230314,000000,35.32,35.7,35.21,35.48,4378652,0
+CAG.US,D,20230315,000000,35.25,35.68,35.05,35.67,3730179,0
+CAG.US,D,20230316,000000,35.615,35.89,35.3615,35.88,3407598,0
+CAG.US,D,20230317,000000,35.86,35.93,35.225,35.52,9657494,0
+CAG.US,D,20230320,000000,36,36.55,35.84,36.15,5942320,0
+CAG.US,D,20230321,000000,36.37,36.435,35.965,36.42,4947192,0
+CAG.US,D,20230322,000000,36.54,37.02,36.32,36.32,4363842,0
+CAG.US,D,20230323,000000,36.22,36.72,36.14,36.57,6659448,0
+CAG.US,D,20230324,000000,36.63,37.23,36.4877,37.21,3587925,0
+CAG.US,D,20230327,000000,37.26,37.54,37.12,37.19,3285027,0
+CAG.US,D,20230328,000000,37.28,37.745,37.21,37.28,3854338,0
+CAG.US,D,20230329,000000,37.42,37.83,37.34,37.56,4269431,0
+CAG.US,D,20230330,000000,37.45,37.71,37.22,37.39,3795336,0
+CAG.US,D,20230331,000000,37.51,37.76,37.29,37.56,4441018,0
+CAG.US,D,20230403,000000,37.67,37.72,37.255,37.44,6459217,0
+CAG.US,D,20230404,000000,37.48,37.665,37.18,37.58,6397734,0
+CAG.US,D,20230405,000000,37.59,38.935,37.54,38.27,9835238,0
+CAG.US,D,20230406,000000,38.6,38.775,38.04,38.38,4635448,0
+CAG.US,D,20230410,000000,38.2,38.2999,37.5,37.57,4790446,0
+CAG.US,D,20230411,000000,37.58,37.9981,37.52,37.91,3542353,0
+CAG.US,D,20230412,000000,37.72,37.84,37.51,37.62,3434248,0
+CAG.US,D,20230413,000000,37.51,37.71,37.315,37.54,4902293,0
+CAG.US,D,20230414,000000,37.34,37.41,36.84,36.97,5827644,0
+CAG.US,D,20230417,000000,37.13,37.32,37,37.27,2888392,0
+CAG.US,D,20230418,000000,37.06,37.265,36.9,37.2,3718157,0
+CAG.US,D,20230419,000000,37.36,37.37,36.96,37.35,2844644,0
+CAG.US,D,20230420,000000,37.42,37.48,37.23,37.4,2938237,0
+CAG.US,D,20230421,000000,37.57,37.66,37.14,37.45,4045966,0
+CAG.US,D,20230424,000000,37.49,37.75,37.38,37.72,3437886,0
+CAG.US,D,20230425,000000,37.81,38.44,37.755,38.14,5638025,0
+CAG.US,D,20230426,000000,37.86,38.15,37.715,37.82,5149768,0
+CAG.US,D,20230427,000000,37.43,37.91,37.3,37.9,2595141,0
+CAG.US,D,20230428,000000,37.84,38.085,37.745,37.96,3624773,0
+CAG.US,D,20230501,000000,38.1,38.36,38.03,38.22,3886244,0
+CAG.US,D,20230502,000000,38.19,38.5,37.88,38.45,3299812,0
+CAG.US,D,20230503,000000,38.69,38.73,37.9,38.09,4643711,0
+CAG.US,D,20230504,000000,38.07,38.2,37.5011,37.62,4535297,0
+CAG.US,D,20230505,000000,37.52,38.025,37.37,37.82,1972858,0
+CAG.US,D,20230508,000000,37.63,38.045,37.53,37.74,2245760,0
+CAG.US,D,20230509,000000,37.7,37.98,37.565,37.81,3642044,0
+CAG.US,D,20230510,000000,37.84,37.93,36.495,36.75,7515409,0
+CAG.US,D,20230511,000000,36.69,36.76,36.09,36.5,5770403,0
+CAG.US,D,20230512,000000,36.52,36.7988,36.52,36.75,2883661,0
+CAG.US,D,20230515,000000,36.87,36.89,36.345,36.54,3382141,0
+CAG.US,D,20230516,000000,36.45,36.625,36.05,36.44,5016261,0
+CAG.US,D,20230517,000000,36.53,36.72,36.1,36.69,5371610,0
+CAG.US,D,20230518,000000,36.51,36.51,35.63,35.8,4019545,0
+CAG.US,D,20230519,000000,35.76,36.09,35.54,35.84,4016128,0
+CAG.US,D,20230522,000000,35.9,35.9,35.1,35.39,4289435,0
+CAG.US,D,20230523,000000,35.41,35.555,35.2,35.22,3746884,0
+CAG.US,D,20230524,000000,35.22,35.31,34.78,35.06,3074920,0
+CAG.US,D,20230525,000000,34.76,34.93,34.575,34.73,2675930,0
+CAG.US,D,20230526,000000,34.62,34.91,34.335,34.84,4057506,0
+CAG.US,D,20230530,000000,34.54,34.875,34.245,34.29,4498749,0
+CAG.US,D,20230531,000000,34.43,34.99,34.41,34.87,11290956,0
+CAG.US,D,20230601,000000,34.97,35.13,34.26,34.42,7989436,0
+CAG.US,D,20230602,000000,34.33,35.24,34.28,35.13,5462427,0
+CAG.US,D,20230605,000000,35.13,35.6,34.91,35.02,2622726,0
+CAG.US,D,20230606,000000,35.06,35.12,34.075,34.32,3839425,0
+CAG.US,D,20230607,000000,33.7,34.235,33.37,34.1,5293320,0
+CAG.US,D,20230608,000000,34.2,34.48,34.005,34.46,2580069,0
+CAG.US,D,20230609,000000,34.28,34.6,34.22,34.38,2757475,0
+CAG.US,D,20230612,000000,34.39,34.465,33.85,34.32,2928328,0
+CAG.US,D,20230613,000000,34.11,34.5,33.94,34.49,3125779,0
+CAG.US,D,20230614,000000,34.61,35.1,34.44,34.95,5700303,0
+CAG.US,D,20230615,000000,35.03,35.1,34.54,34.79,3463581,0
+CAG.US,D,20230616,000000,34.9,35.06,34.52,34.64,4597427,0
+CAG.US,D,20230620,000000,34.61,34.75,34.24,34.24,3276410,0
+CAG.US,D,20230621,000000,34.26,34.605,34.03,34.39,2724612,0
+CAG.US,D,20230622,000000,34.58,34.64,34.31,34.39,2272872,0
+CAG.US,D,20230623,000000,34.53,34.655,34.05,34.09,4072902,0
+CAG.US,D,20230626,000000,34.09,34.29,33.61,34.28,2921086,0
+CAG.US,D,20230627,000000,34.36,34.5,34.161,34.24,2880819,0
+CAG.US,D,20230628,000000,33.5,33.5,32.89,33.05,5320291,0
+CAG.US,D,20230629,000000,32.76,33.36,32.68,33.31,4507383,0
+CAG.US,D,20230630,000000,33.38,33.79,33.27,33.72,4048661,0
+CAG.US,D,20230703,000000,33.61,34.38,33.56,34.09,2285376,0
+CAG.US,D,20230705,000000,33.41,33.765,33.08,33.67,5132409,0
+CAG.US,D,20230706,000000,33.59,33.71,33.36,33.43,4153140,0
+CAG.US,D,20230707,000000,33.37,33.565,33.22,33.22,3403055,0
+CAG.US,D,20230710,000000,33.21,33.375,32.87,32.91,3351911,0
+CAG.US,D,20230711,000000,32.95,33.17,32.795,33.12,5445053,0
+CAG.US,D,20230712,000000,33.16,33.21,32.83,32.98,4510672,0
+CAG.US,D,20230713,000000,33.07,33.6,32.855,33.16,7099107,0
+CAG.US,D,20230714,000000,33.04,33.07,32.18,32.9,7095152,0
+CAG.US,D,20230717,000000,32.28,32.63,32.2233,32.28,5514720,0
+CAG.US,D,20230718,000000,32.33,32.61,32.05,32.19,5666450,0
+CAG.US,D,20230719,000000,32.36,32.705,32.35,32.57,4215664,0
+CAG.US,D,20230720,000000,32.69,33.135,32.49,33.1,3612675,0
+CAG.US,D,20230721,000000,33.09,33.38,33.005,33.29,4175586,0
+CAG.US,D,20230724,000000,33.35,33.48,33.16,33.26,3210407,0
+CAG.US,D,20230725,000000,33.3,33.465,33.125,33.33,3595173,0
+CAG.US,D,20230726,000000,33.27,33.55,33.14,33.17,4020118,0
+CAG.US,D,20230727,000000,33.17,33.39,33.075,33.11,4415860,0
+CAG.US,D,20230728,000000,32.99,33.135,32.8,33.03,3500927,0
+CAG.US,D,20230731,000000,33.01,33.045,32.61,32.81,8494073,0
+CAG.US,D,20230801,000000,32.91,32.99,32.4034,32.57,3802162,0
+CAG.US,D,20230802,000000,32.56,33.23,32.51,32.84,3078085,0
+CAG.US,D,20230803,000000,32.73,32.8447,32.49,32.51,3001678,0
+CAG.US,D,20230804,000000,32.52,32.755,32.24,32.31,2588631,0
+CAG.US,D,20230807,000000,32.37,32.51,32.09,32.1,2497974,0
+CAG.US,D,20230808,000000,32.05,32.12,31.13,31.22,4747258,0
+CAG.US,D,20230809,000000,31.15,31.505,31.065,31.28,3257232,0
+CAG.US,D,20230810,000000,31.27,31.465,30.94,31.06,2817823,0
+CAG.US,D,20230811,000000,31.18,31.29,30.99,31.28,2081803,0
+CAG.US,D,20230814,000000,31.38,31.42,30.88,30.9,2941252,0
+CAG.US,D,20230815,000000,30.8,30.89,30.27,30.29,4993122,0
+CAG.US,D,20230816,000000,30.31,30.41,29.955,30.03,3885008,0
+CAG.US,D,20230817,000000,30.07,30.16,29.85,29.95,3158245,0
+CAG.US,D,20230818,000000,30.05,30.41,29.88,30.19,4514882,0
+CAG.US,D,20230821,000000,30.09,30.12,29.48,29.79,4676809,0
+CAG.US,D,20230822,000000,29.71,29.91,29.57,29.76,3445201,0
+CAG.US,D,20230823,000000,29.76,29.98,29.56,29.61,2983928,0
+CAG.US,D,20230824,000000,29.61,29.97,29.57,29.66,3471215,0
+CAG.US,D,20230825,000000,29.87,30.155,29.65,30.02,3430893,0
+CAG.US,D,20230828,000000,30.14,30.38,30.08,30.31,3825157,0
+CAG.US,D,20230829,000000,30.49,30.58,30.04,30.28,3031471,0
+CAG.US,D,20230830,000000,30.4,30.455,30.105,30.11,3251899,0
+CAG.US,D,20230831,000000,30.23,30.31,29.84,29.88,4675351,0
+CAG.US,D,20230901,000000,30,30.07,29.27,29.32,3392015,0
+CAG.US,D,20230905,000000,29.25,29.56,29.06,29.15,3901890,0
+CAG.US,D,20230906,000000,29.15,29.3,29,29.05,2926608,0
+CAG.US,D,20230907,000000,29.18,29.34,28.8,28.88,4184486,0
+CAG.US,D,20230908,000000,28.9,29.12,28.8,29.1,2943461,0
+CAG.US,D,20230911,000000,29.04,29.195,28.89,29.04,3083865,0
+CAG.US,D,20230912,000000,29.11,29.15,28.35,28.63,4845716,0
+CAG.US,D,20230913,000000,28.65,28.73,28.35,28.57,3121870,0
+CAG.US,D,20230914,000000,28.65,29.07,28.61,29.06,5216600,0
+CAG.US,D,20230915,000000,29,29.3305,28.89,28.94,6224686,0
+CAG.US,D,20230918,000000,29,29,28.45,28.72,3700003,0
+CAG.US,D,20230919,000000,28.76,28.855,28.595,28.69,3205891,0
+CAG.US,D,20230920,000000,28.84,29.04,28.67,28.92,3036652,0
+CAG.US,D,20230921,000000,28.9,29.31,28.805,29.03,3351700,0
+CAG.US,D,20230922,000000,29,29.065,28.8,28.86,3210591,0
+CAG.US,D,20230925,000000,28.66,28.715,28.265,28.29,3512588,0
+CAG.US,D,20230926,000000,28.24,28.345,28.01,28.01,3287038,0
+CAG.US,D,20230927,000000,28.02,28.07,27.3612,27.54,3760190,0
+CAG.US,D,20230928,000000,27.45,27.65,27.27,27.44,5091711,0
+CAG.US,D,20230929,000000,27.57,27.63,27.295,27.42,3914929,0
+CAG.US,D,20231002,000000,27.32,27.375,26.625,26.79,5582563,0
+CAG.US,D,20231003,000000,26.64,26.78,26.365,26.53,5296255,0
+CAG.US,D,20231004,000000,26.48,26.595,26.22,26.53,6855352,0
+CAG.US,D,20231005,000000,25.79,27.05,25.7615,26,8194896,0
+CAG.US,D,20231006,000000,26.01,26.63,25.16,26.41,10868322,0
+CAG.US,D,20231009,000000,26.42,27.635,26.42,27.59,11266197,0
+CAG.US,D,20231010,000000,27.85,27.94,27.34,27.53,5730987,0
+CAG.US,D,20231011,000000,27.68,27.8,27.175,27.36,5452338,0
+CAG.US,D,20231012,000000,27.35,27.44,26.51,26.63,6275933,0
+CAG.US,D,20231013,000000,26.79,27.72,26.79,27.57,6170896,0
+CAG.US,D,20231016,000000,27.75,28.005,27.45,27.76,5209682,0
+CAG.US,D,20231017,000000,27.7,27.95,27.545,27.68,3931869,0
+CAG.US,D,20231018,000000,27.73,27.93,27.3,27.38,5581961,0
+CAG.US,D,20231019,000000,27.33,27.55,27.125,27.15,4025918,0
+CAG.US,D,20231020,000000,27.29,27.44,26.99,26.99,3506816,0
+CAG.US,D,20231023,000000,26.96,27.18,26.6225,26.69,3941834,0
+CAG.US,D,20231024,000000,26.72,27.145,26.67,27.07,4366122,0
+CAG.US,D,20231025,000000,27.07,27.78,27.0202,27.75,7772723,0
+CAG.US,D,20231026,000000,27.74,27.97,27.48,27.67,4479515,0
+CAG.US,D,20231027,000000,27.54,27.7,27.085,27.19,3507406,0
+CAG.US,D,20231030,000000,27.28,27.4503,27.11,27.23,3753715,0
+CAG.US,D,20231031,000000,27.37,27.49,27.205,27.36,4323275,0
+CAG.US,D,20231101,000000,27.11,27.295,26.96,26.98,3763510,0
+CAG.US,D,20231102,000000,27.1,27.7,27.07,27.67,3993655,0
+CAG.US,D,20231103,000000,27.83,27.975,27.575,27.81,3559302,0
+CAG.US,D,20231106,000000,27.7,27.75,27.405,27.43,3168325,0
+CAG.US,D,20231107,000000,27.35,27.54,27.285,27.39,3071180,0
+CAG.US,D,20231108,000000,27.42,27.79,27.345,27.75,5118908,0
+CAG.US,D,20231109,000000,27.88,28.05,27.695,27.94,4980913,0
+CAG.US,D,20231110,000000,27.97,28.1,27.645,27.81,3473233,0
+CAG.US,D,20231113,000000,27.72,27.96,27.51,27.57,3026640,0
+CAG.US,D,20231114,000000,27.73,28.16,27.69,28.02,3228572,0
+CAG.US,D,20231115,000000,28.02,28.3,28.005,28.15,3018948,0
+CAG.US,D,20231116,000000,28.14,28.28,28.01,28.08,3237192,0
+CAG.US,D,20231117,000000,28.22,28.29,27.89,28.18,2802620,0
+CAG.US,D,20231120,000000,28.01,28.2,27.765,28.1,3155388,0
+CAG.US,D,20231121,000000,28.11,28.35,27.96,28.2,2673028,0
+CAG.US,D,20231122,000000,28.36,28.47,28.17,28.33,3232407,0
+CAG.US,D,20231124,000000,28.38,28.56,28.29,28.49,1286528,0
+CAG.US,D,20231127,000000,28.46,28.55,28.125,28.19,3243233,0
+CAG.US,D,20231128,000000,28.18,28.32,28.08,28.22,2934573,0
+CAG.US,D,20231129,000000,28.11,28.22,27.955,28.02,3138665,0
+CAG.US,D,20231130,000000,28.06,28.325,27.87,28.29,5176467,0
+CAG.US,D,20231201,000000,28.32,28.385,28.11,28.36,3886128,0
+CAG.US,D,20231204,000000,28.3,29.07,28.3,28.96,3760804,0
+CAG.US,D,20231205,000000,29.04,29.06,28.745,28.76,3040248,0
+CAG.US,D,20231206,000000,28.9,29.49,28.84,29.4,3925635,0
+CAG.US,D,20231207,000000,29.49,29.95,29.22,29.79,4464736,0
+CAG.US,D,20231208,000000,29.81,29.89,29.4626,29.52,3289595,0
+CAG.US,D,20231211,000000,29.23,29.62,29.14,29.46,3717539,0
+CAG.US,D,20231212,000000,29.49,29.68,29.235,29.61,3152285,0
+CAG.US,D,20231213,000000,29.62,30.54,29.569,30.44,6183231,0
+CAG.US,D,20231214,000000,30.56,30.69,29.85,29.92,7334245,0
+CAG.US,D,20231215,000000,29.8,29.88,29.235,29.33,6790272,0
+CAG.US,D,20231218,000000,29.44,29.67,29.21,29.49,3664497,0
+CAG.US,D,20231219,000000,29.51,29.64,29.255,29.4,4806425,0
+CAG.US,D,20231220,000000,29,29,28.32,28.36,5739441,0
+CAG.US,D,20231221,000000,28.45,28.54,28.185,28.47,3671230,0
+CAG.US,D,20231222,000000,28.58,28.86,28.46,28.66,3015801,0
+CAG.US,D,20231226,000000,28.54,28.675,28.41,28.55,3111253,0
+CAG.US,D,20231227,000000,28.5,28.53,28.28,28.45,3821039,0
+CAG.US,D,20231228,000000,28.39,28.64,28.37,28.57,3741967,0
+CAG.US,D,20231229,000000,28.53,28.78,28.47,28.66,3823147,0
+CAG.US,D,20240102,000000,28.59,29.68,28.59,29.53,5716413,0
+CAG.US,D,20240103,000000,29.61,29.85,29.25,29.28,6529923,0
+CAG.US,D,20240104,000000,29.81,29.83,28.185,28.72,11177730,0
+CAG.US,D,20240105,000000,28.61,28.72,28.06,28.21,9344425,0
+CAG.US,D,20240108,000000,28.18,28.775,28.09,28.73,7019569,0
+CAG.US,D,20240109,000000,28.64,29.335,28.49,29.32,8157882,0
+CAG.US,D,20240110,000000,29.16,29.35,28.82,29.23,6638344,0
+CAG.US,D,20240111,000000,29.17,29.21,28.715,28.75,6039674,0
+CAG.US,D,20240112,000000,28.89,29.045,28.8,28.95,3860220,0
+CAG.US,D,20240116,000000,28.98,29.08,28.49,28.58,6872166,0
+CAG.US,D,20240117,000000,28.45,29.15,28.41,28.91,4230371,0
+CAG.US,D,20240118,000000,28.71,28.85,28.51,28.71,3485082,0
+CAG.US,D,20240119,000000,28.73,28.85,28.295,28.62,4688745,0
+CAG.US,D,20240122,000000,28.5,28.82,28.325,28.73,5679863,0
+CAG.US,D,20240123,000000,28.9,29.52,28.85,29.41,4271778,0
+CAG.US,D,20240124,000000,29.38,29.64,29.23,29.41,5364139,0
+CAG.US,D,20240125,000000,29.59,29.83,29.28,29.68,4154869,0
+CAG.US,D,20240126,000000,29.82,29.875,29.5,29.62,10474381,0
+CAG.US,D,20240129,000000,29.35,29.37,29.16,29.2,4427410,0
+CAG.US,D,20240130,000000,29.15,29.45,28.975,29.44,5497254,0
+CAG.US,D,20240131,000000,29.45,29.61,29.07,29.15,4882620,0
+CAG.US,D,20240201,000000,29.02,29.69,28.87,29.65,3648985,0
+CAG.US,D,20240202,000000,29.66,29.89,29.18,29.46,3680659,0
+CAG.US,D,20240205,000000,29.35,29.38,28.54,28.56,4476437,0
+CAG.US,D,20240206,000000,28.49,28.9,28.35,28.62,4871882,0
+CAG.US,D,20240207,000000,28.74,28.79,28.23,28.36,3819184,0
+CAG.US,D,20240208,000000,28.31,28.45,28.0025,28.1,4042149,0
+CAG.US,D,20240209,000000,27.98,27.99,27.075,27.4,6069943,0
+CAG.US,D,20240212,000000,27.35,27.85,27.27,27.78,3015290,0
+CAG.US,D,20240213,000000,27.76,27.94,26.995,27.29,3780571,0
+CAG.US,D,20240214,000000,27.17,27.27,26.62,26.73,4628884,0
+CAG.US,D,20240215,000000,26.8,27.27,26.8,27.17,3777909,0
+CAG.US,D,20240216,000000,27.07,27.31,26.88,27.21,3746428,0
+CAG.US,D,20240220,000000,27.3,28.595,27.19,28.48,5821402,0
+CAG.US,D,20240221,000000,28.5,28.69,28.21,28.41,3545430,0
+CAG.US,D,20240222,000000,28.18,28.305,27.69,28.28,3379593,0
+CAG.US,D,20240223,000000,28.22,28.51,28.065,28.3,2375523,0
+CAG.US,D,20240226,000000,28.23,28.29,27.94,28.01,5351576,0
+CAG.US,D,20240227,000000,28.09,28.37,27.805,27.97,3016079,0
+CAG.US,D,20240228,000000,28.02,28.14,27.86,28.13,2691842,0
+CAG.US,D,20240229,000000,28.27,28.325,27.91,28.08,6967623,0
+CAG.US,D,20240301,000000,28.07,28.07,27.76,27.78,3662802,0
+CAG.US,D,20240304,000000,27.69,27.81,27.46,27.7,4565161,0
+CAG.US,D,20240305,000000,27.84,28.045,27.57,27.7,4347408,0
+CAG.US,D,20240306,000000,27.91,28.175,27.79,27.95,3417063,0
+CAG.US,D,20240307,000000,28.04,28.09,27.54,27.8,3266100,0
+CAG.US,D,20240308,000000,27.83,28.225,27.72,28.13,3609988,0
+CAG.US,D,20240311,000000,28.15,28.595,28.13,28.53,2404759,0
+CAG.US,D,20240312,000000,28.53,28.68,28.31,28.44,2724601,0
+CAG.US,D,20240313,000000,28.59,28.7,28.2,28.35,2722777,0
+CAG.US,D,20240314,000000,28.18,28.31,27.77,27.9,4341443,0
+CAG.US,D,20240315,000000,27.74,28.265,27.74,28.07,11697724,0
+CAG.US,D,20240318,000000,28.05,28.24,27.97,28.22,4735403,0
+CAG.US,D,20240319,000000,28.32,28.86,28.11,28.86,4900396,0
+CAG.US,D,20240320,000000,29.1,29.38,28.7,28.84,5875924,0
+CAG.US,D,20240321,000000,28.8,29,28.64,28.95,4767555,0
+CAG.US,D,20240322,000000,29,29.11,28.89,28.99,4681213,0
+CAG.US,D,20240325,000000,29.05,29.14,28.8245,29.09,2865484,0
+CAG.US,D,20240326,000000,29.12,29.265,28.91,28.91,4060627,0
+CAG.US,D,20240327,000000,28.95,29.52,28.92,29.49,3848033,0
+CAG.US,D,20240328,000000,29.63,29.76,29.5,29.64,4605043,0
+CAG.US,D,20240401,000000,29.71,29.75,29.42,29.68,5404476,0
+CAG.US,D,20240402,000000,29.79,29.9,29.53,29.55,5715933,0
+CAG.US,D,20240403,000000,29.47,29.47,29,29.06,6181741,0
+CAG.US,D,20240404,000000,31.08,31.39,30.11,30.64,12621821,0
+CAG.US,D,20240405,000000,30.71,31.57,30.65,31.09,10132587,0
+CAG.US,D,20240408,000000,31.14,31.485,31.0719,31.28,6327848,0
+CAG.US,D,20240409,000000,31.38,31.38,30.8925,31.28,4320513,0
+CAG.US,D,20240410,000000,31.14,31.25,30.515,30.6,5423830,0
+CAG.US,D,20240411,000000,30.67,30.7332,29.95,30,5352009,0
+CAG.US,D,20240412,000000,30.02,30.02,29.27,29.31,3791112,0
+CAG.US,D,20240415,000000,29.44,29.88,29.36,29.76,5658004,0
+CAG.US,D,20240416,000000,29.88,30.07,29.585,30.01,5528358,0
+CAG.US,D,20240417,000000,30.21,30.39,30.065,30.24,5147458,0
+CAG.US,D,20240418,000000,30.35,30.41,29.85,30.36,3371583,0
+CAG.US,D,20240419,000000,30.42,30.815,30.31,30.63,4850739,0
+CAG.US,D,20240422,000000,30.7,31.16,30.68,31.1,4168258,0
+CAG.US,D,20240423,000000,31.07,31.52,31.03,31.27,5357306,0
+CAG.US,D,20240424,000000,30.95,31.71,30.85,31.57,6866601,0
+CAG.US,D,20240425,000000,31.48,31.82,31.18,31.27,4277708,0
+CAG.US,D,20240426,000000,31.27,31.495,31.06,31.08,3322417,0
+CAG.US,D,20240429,000000,30.86,31.035,30.78,30.94,3625224,0
+CAG.US,D,20240430,000000,30.91,31.04,30.7,30.78,6131454,0
+CAG.US,D,20240501,000000,30.67,31.02,30.565,30.74,5616362,0
+CAG.US,D,20240502,000000,30.8,31.1,30.705,30.85,3534752,0
+CAG.US,D,20240503,000000,30.87,30.9,30.555,30.59,4112423,0
+CAG.US,D,20240506,000000,30.61,30.71,30.09,30.19,4045845,0
+CAG.US,D,20240507,000000,30.34,30.76,30.3,30.72,2764119,0
+CAG.US,D,20240508,000000,30.76,30.935,30.68,30.83,4296354,0
+CAG.US,D,20240509,000000,30.83,30.8675,30.46,30.78,1960264,0
+CAG.US,D,20240510,000000,30.8,31.19,30.755,31.13,2848718,0
+CAG.US,D,20240513,000000,31.17,31.27,30.74,30.95,2713094,0
+CAG.US,D,20240514,000000,31.02,31.16,30.87,31,2733381,0
+CAG.US,D,20240515,000000,31.03,31.07,30.365,30.42,2882640,0
+CAG.US,D,20240516,000000,30.52,31.05,30.4501,30.99,2665106,0
+CAG.US,D,20240517,000000,31.05,31.05,30.67,30.73,8246233,0
+CAG.US,D,20240520,000000,30.7,30.865,30.58,30.71,2690510,0
+CAG.US,D,20240521,000000,30.8,30.96,30.535,30.79,3108223,0
+CAG.US,D,20240522,000000,30.61,30.78,30.35,30.76,3127927,0
+CAG.US,D,20240523,000000,30.52,30.72,30.2,30.44,2276524,0
+CAG.US,D,20240524,000000,30.47,30.59,30.21,30.28,2423694,0
+CAG.US,D,20240528,000000,30.2,30.44,29.71,29.73,2831821,0
+CAG.US,D,20240529,000000,29.56,29.62,29.15,29.22,3098123,0
+CAG.US,D,20240530,000000,29.26,29.39,28.95,29.16,3899072,0
+CAG.US,D,20240531,000000,29.15,29.885,29.12,29.88,6370791,0
+CAG.US,D,20240603,000000,30,30.18,29.575,29.73,3125880,0
+CAG.US,D,20240604,000000,29.68,30.08,29.525,30,3364529,0
+CAG.US,D,20240605,000000,29.9,29.935,29.44,29.77,3538128,0
+CAG.US,D,20240606,000000,29.73,29.81,29.36,29.54,2307632,0
+CAG.US,D,20240607,000000,29.42,29.77,29.4105,29.72,3590355,0
+CAG.US,D,20240610,000000,29.65,29.7,28.865,29.29,6971074,0
+CAG.US,D,20240611,000000,29.23,29.315,28.9,29.24,6146976,0
+CAG.US,D,20240612,000000,29.24,29.27,28.62,28.72,3136945,0
+CAG.US,D,20240613,000000,28.71,28.77,28.385,28.57,3597916,0
+CAG.US,D,20240614,000000,28.5,28.85,28.29,28.34,3821521,0
+CAG.US,D,20240617,000000,28.28,28.805,28.18,28.7,3961750,0
+CAG.US,D,20240618,000000,28.55,28.77,28.435,28.67,4192084,0
+CAG.US,D,20240620,000000,28.56,28.84,28.475,28.5,4144042,0
+CAG.US,D,20240621,000000,28.67,29.08,28.53,28.82,6243027,0
+CAG.US,D,20240624,000000,28.9,29.52,28.87,29.34,4154909,0
+CAG.US,D,20240625,000000,29.28,29.52,29.07,29.07,3920246,0
+CAG.US,D,20240626,000000,28.58,28.7,28.43,28.49,5625396,0
+CAG.US,D,20240627,000000,28.54,28.585,28.17,28.34,4188033,0
+CAG.US,D,20240628,000000,28.35,28.48,28.185,28.42,7264862,0
+CAG.US,D,20240701,000000,28.6,28.88,28.3,28.3,5532716,0
+CAG.US,D,20240702,000000,28.34,28.44,28.19,28.33,3658517,0
+CAG.US,D,20240703,000000,28.35,28.4,28.08,28.13,2236545,0
+CAG.US,D,20240705,000000,28.04,28.31,27.98,28.24,4825601,0
+CAG.US,D,20240708,000000,28.5,28.67,28.31,28.4,4549540,0
+CAG.US,D,20240709,000000,28.37,28.9,28.33,28.74,5227846,0
+CAG.US,D,20240710,000000,28.8,29.02,28.685,28.81,5967055,0
+CAG.US,D,20240711,000000,28.01,28.49,27.46,28.38,13584668,0
+CAG.US,D,20240712,000000,28.35,28.63,28.215,28.35,5285538,0
+CAG.US,D,20240715,000000,28.36,28.7,28.22,28.6,4524272,0
+CAG.US,D,20240716,000000,28.6,29.045,28.495,28.99,3834415,0
+CAG.US,D,20240717,000000,29.14,30.15,29.12,30.12,5186251,0
+CAG.US,D,20240718,000000,29.97,30.66,29.83,30.09,3488975,0
+CAG.US,D,20240719,000000,30.22,30.22,29.475,29.63,3385918,0
+CAG.US,D,20240722,000000,29.64,29.745,29.41,29.66,2793934,0
+CAG.US,D,20240723,000000,29.56,29.62,28.91,29.27,2887482,0
+CAG.US,D,20240724,000000,29.3,29.91,29.15,29.86,3717547,0
+CAG.US,D,20240725,000000,29.98,30.45,29.375,29.53,4406567,0
+CAG.US,D,20240726,000000,29.5,29.98,29.435,29.94,3518765,0
+CAG.US,D,20240729,000000,29.96,30.37,29.63,30.16,2706471,0
+CAG.US,D,20240730,000000,29.98,30.55,29.96,30.38,3773975,0
+CAG.US,D,20240731,000000,30.3,30.62,30.02,30.32,4645968,0
+CAG.US,D,20240801,000000,30.02,30.3555,29.695,30.25,3487688,0
+CAG.US,D,20240802,000000,30.58,30.96,30.31,30.9,3767504,0
+CAG.US,D,20240805,000000,30.85,31.37,29.88,30.01,4565855,0
+CAG.US,D,20240806,000000,30.15,30.46,29.91,29.93,3181435,0
+CAG.US,D,20240807,000000,29.99,30.41,29.75,29.78,3630134,0
+CAG.US,D,20240808,000000,29.63,30.43,29.5886,30.3,3058127,0
+CAG.US,D,20240809,000000,30.22,30.27,29.87,30.15,2135989,0
+CAG.US,D,20240812,000000,30.3,30.46,29.75,29.83,6488497,0
+CAG.US,D,20240813,000000,29.96,30.53,29.93,30.36,4637053,0
+CAG.US,D,20240814,000000,30.4,31.06,30.375,30.82,6505762,0
+CAG.US,D,20240815,000000,30.8,30.9199,30.06,30.17,6634971,0
+CAG.US,D,20240816,000000,30.15,30.49,29.965,30.42,3694206,0
+CAG.US,D,20240819,000000,30.49,31.215,30.48,31.09,3482096,0
+CAG.US,D,20240820,000000,31,31.13,30.74,30.77,5456843,0
+CAG.US,D,20240821,000000,30.85,31,30.61,30.74,4076021,0
+CAG.US,D,20240822,000000,30.82,30.82,30.16,30.48,8340842,0
+CAG.US,D,20240823,000000,30.66,30.74,30.46,30.63,5976300,0
+CAG.US,D,20240826,000000,30.72,31.095,30.605,31.04,4631073,0
+CAG.US,D,20240827,000000,31.11,31.31,30.88,31.27,4328762,0
+CAG.US,D,20240828,000000,31.02,31.72,31.02,31.54,2998152,0
+CAG.US,D,20240829,000000,31.58,31.73,30.94,31.04,2860442,0
+CAG.US,D,20240830,000000,31.09,31.27,31.01,31.2,5061766,0
+CAG.US,D,20240903,000000,31.3,32.27,31.235,31.92,5793967,0
+CAG.US,D,20240904,000000,32.01,32.505,32.01,32.41,4664291,0
+CAG.US,D,20240905,000000,32.57,32.805,32.39,32.53,4180791,0
+CAG.US,D,20240906,000000,32.5,32.855,32.5,32.74,4177795,0
+CAG.US,D,20240909,000000,32.74,33.02,32.4,32.83,4487157,0
+CAG.US,D,20240910,000000,32.94,33.24,32.72,32.79,3422275,0
+CAG.US,D,20240911,000000,32.64,32.86,31.215,31.47,9431879,0
+CAG.US,D,20240912,000000,31.4,31.87,31.4,31.75,3827401,0
+CAG.US,D,20240913,000000,31.72,32.07,31.63,32.05,4352301,0
+CAG.US,D,20240916,000000,32.28,32.95,32.27,32.6,4280891,0
+CAG.US,D,20240917,000000,32.58,32.95,32.48,32.56,3093823,0
+CAG.US,D,20240918,000000,32.44,33.04,32.31,32.73,3520196,0
+CAG.US,D,20240919,000000,32.74,32.74,32.21,32.39,3698078,0
+CAG.US,D,20240920,000000,32.72,32.75,32.3,32.3,20169435,0
+CAG.US,D,20240923,000000,32.2,32.4,32.09,32.31,4975258,0
+CAG.US,D,20240924,000000,32.29,32.58,32.215,32.32,3514045,0
+CAG.US,D,20240925,000000,32.38,32.59,32.1,32.29,2848751,0
+CAG.US,D,20240926,000000,32.29,32.52,32.17,32.49,3002587,0
+CAG.US,D,20240927,000000,32.56,32.83,32.43,32.47,2687980,0
+CAG.US,D,20240930,000000,32.61,32.61,32.22,32.52,3776285,0
+CAG.US,D,20241001,000000,32.68,32.895,32.4,32.72,5993371,0
+CAG.US,D,20241002,000000,30.09,30.61,29.38,30.08,20128667,0
+CAG.US,D,20241003,000000,29.91,29.98,29.25,29.35,8150781,0
+CAG.US,D,20241004,000000,29.23,29.62,29.135,29.51,5341172,0
+CAG.US,D,20241007,000000,29.61,29.755,29.05,29.1,4410978,0
+CAG.US,D,20241008,000000,29.21,29.34,29.01,29.2,3568626,0
+CAG.US,D,20241009,000000,29.26,29.505,29.15,29.31,4233862,0
+CAG.US,D,20241010,000000,29.58,29.8,29.235,29.44,4119550,0
+CAG.US,D,20241011,000000,29.57,29.66,29.29,29.37,2714547,0
+CAG.US,D,20241014,000000,29.37,29.475,29.14,29.45,2587778,0
+CAG.US,D,20241015,000000,29.58,30.11,29.46,29.58,4562472,0
+CAG.US,D,20241016,000000,29.54,29.895,29.46,29.72,5139569,0
+CAG.US,D,20241017,000000,29.87,30.47,29.77,30.31,6727430,0
+CAG.US,D,20241018,000000,30.27,30.38,30.06,30.32,5561849,0
+CAG.US,D,20241021,000000,30.35,30.36,29.365,29.51,5261751,0
+CAG.US,D,20241022,000000,29.57,29.595,29.31,29.48,3713979,0
+CAG.US,D,20241023,000000,29.38,29.54,29.24,29.45,2612266,0
+CAG.US,D,20241024,000000,29.54,29.62,29.28,29.35,2695505,0
+CAG.US,D,20241025,000000,29.45,29.51,29.28,29.43,2474903,0
+CAG.US,D,20241028,000000,29.56,29.905,29.5,29.76,2426905,0
+CAG.US,D,20241029,000000,29.59,29.855,29.415,29.43,3171723,0
+CAG.US,D,20241030,000000,29.38,29.45,29.1629,29.43,4141606,0
+CAG.US,D,20241031,000000,29.15,29.36,28.93,28.94,3818088,0
+CAG.US,D,20241101,000000,29.1,29.205,28.895,28.97,3411269,0
+CAG.US,D,20241104,000000,28.97,29.14,28.755,28.77,3061758,0
+CAG.US,D,20241105,000000,28.69,29.15,28.52,29.08,3403167,0
+CAG.US,D,20241106,000000,29.43,29.46,28.83,28.9,5172750,0
+CAG.US,D,20241107,000000,28.87,28.9,28.05,28.31,5644806,0
+CAG.US,D,20241108,000000,28.32,28.57,28.07,28.44,2912183,0
+CAG.US,D,20241111,000000,28.485,28.51,27.71,27.74,6425346,0
+CAG.US,D,20241112,000000,27.92,27.99,27.47,27.68,6136928,0
+CAG.US,D,20241113,000000,27.68,27.79,27.53,27.64,3318790,0
+CAG.US,D,20241114,000000,27.585,27.945,27.43,27.45,5639397,0
+CAG.US,D,20241115,000000,27.35,27.51,26.21,26.7,10674028,0
+CAG.US,D,20241118,000000,26.89,27.03,26.56,26.61,5861379,0
+CAG.US,D,20241119,000000,26.515,26.73,26.36,26.48,5088654,0
+CAG.US,D,20241120,000000,26.5,27.16,26.44,27.12,6515595,0
+CAG.US,D,20241121,000000,27.195,27.5,26.95,27.17,4379662,0
+CAG.US,D,20241122,000000,27.315,27.52,27.19,27.42,4677170,0
+CAG.US,D,20241125,000000,27.49,27.97,27.45,27.45,8288811,0
+CAG.US,D,20241126,000000,27.57,27.75,27.39,27.49,5294392,0
+CAG.US,D,20241127,000000,27.69,27.69,27.395,27.45,4042364,0
+CAG.US,D,20241129,000000,27.4249,27.745,27.33,27.55,4236925,0
+CAG.US,D,20241202,000000,27.575,27.96,27.41,27.82,6903994,0
+CAG.US,D,20241203,000000,27.835,28.06,27.675,27.71,4250762,0
+CAG.US,D,20241204,000000,27.41,27.56,27.25,27.32,3365500,0
+CAG.US,D,20241205,000000,27.35,28.69,27.28,27.82,4799411,0
+CAG.US,D,20241206,000000,27.895,27.97,27.16,27.24,4987601,0
+CAG.US,D,20241209,000000,27.33,28.045,27.21,27.74,6712220,0
+CAG.US,D,20241210,000000,27.6,28.04,27.43,27.84,5023684,0
+CAG.US,D,20241211,000000,27.9,28.065,27.59,27.73,4835265,0
+CAG.US,D,20241212,000000,27.99,28.22,27.7,28.07,4739324,0
+CAG.US,D,20241213,000000,28,28.21,27.79,28.2,3510709,0
+CAG.US,D,20241216,000000,28.2,28.34,27.865,27.9,5301209,0
+CAG.US,D,20241217,000000,27.42,27.965,27.39,27.88,6178562,0
+CAG.US,D,20241218,000000,27.51,27.75,27.25,27.37,6706641,0
+CAG.US,D,20241219,000000,26.95,27.2,26.345,26.81,8407713,0
+CAG.US,D,20241220,000000,26.75,27.24,26.72,27.11,14579910,0
+CAG.US,D,20241223,000000,27,27.55,26.92,27.53,4891126,0
+CAG.US,D,20241224,000000,27.48,27.64,27.33,27.64,2123479,0
+CAG.US,D,20241226,000000,27.41,27.8,27.41,27.55,3286531,0
+CAG.US,D,20241227,000000,27.355,27.735,27.31,27.66,3515701,0
+CAG.US,D,20241230,000000,27.59,27.67,27.31,27.54,4551540,0
+CAG.US,D,20241231,000000,27.6,27.8599,27.44,27.75,2627329,0
+CAG.US,D,20250102,000000,27.81,28.1,27.585,27.67,5543994,0
+CAG.US,D,20250103,000000,27.565,27.805,27.37,27.65,4491674,0
+CAG.US,D,20250106,000000,27.65,27.65,26.825,26.89,4625880,0
+CAG.US,D,20250107,000000,26.95,27.14,26.5,26.63,4588992,0
+CAG.US,D,20250108,000000,26.56,26.67,26.26,26.6,5578911,0
+CAG.US,D,20250110,000000,26.33,26.535,25.91,25.94,5528953,0
+CAG.US,D,20250113,000000,26.08,26.445,25.85,26.27,5660527,0
+CAG.US,D,20250114,000000,26.2,26.35,26,26.05,4303142,0
+CAG.US,D,20250115,000000,26.06,26.205,25.43,25.51,4659788,0
+CAG.US,D,20250116,000000,25.41,25.82,25.35,25.79,4999593,0
+CAG.US,D,20250117,000000,25.75,25.96,25.675,25.82,9681154,0
+CAG.US,D,20250121,000000,25.82,26.09,25.57,25.7,6584962,0
+CAG.US,D,20250122,000000,25.69,25.69,25.135,25.31,5975804,0
+CAG.US,D,20250123,000000,25.35,25.425,25.055,25.34,4793906,0
+CAG.US,D,20250124,000000,25.36,25.895,25.31,25.78,6391484,0
+CAG.US,D,20250127,000000,25.8,26.78,25.8,26.21,7426057,0
+CAG.US,D,20250128,000000,26.08,26.17,25.46,25.61,4461494,0
+CAG.US,D,20250129,000000,25.64,26.08,25.64,25.9,4910469,0
+CAG.US,D,20250130,000000,26.01,26.405,25.85,26.29,5309523,0
+CAG.US,D,20250131,000000,26.11,26.26,25.805,25.89,5292410,0
+CAG.US,D,20250203,000000,25.755,25.87,25.23,25.46,4019700,0
+CAG.US,D,20250204,000000,25.365,25.44,24.85,25.03,5379995,0
+CAG.US,D,20250205,000000,25.11,25.275,24.89,25.11,3797664,0
+CAG.US,D,20250206,000000,25.5,25.51,24.88,25.01,6038387,0
+CAG.US,D,20250207,000000,25.02,25.16,24.64,24.82,6632326,0
+CAG.US,D,20250210,000000,24.8,24.8,24.35,24.53,4566148,0
+CAG.US,D,20250211,000000,24.47,24.99,24.18,24.91,6990683,0
+CAG.US,D,20250212,000000,24.67,25.205,24.43,24.76,8089332,0
+CAG.US,D,20250213,000000,24.77,25.07,24.61,24.98,4814862,0
+CAG.US,D,20250214,000000,25.055,25.47,25.045,25.28,6372621,0
+CAG.US,D,20250218,000000,23.55,24.09,23.06,23.9,14008334,0
+CAG.US,D,20250219,000000,23.975,24.3,23.73,24.29,5358456,0
+CAG.US,D,20250220,000000,24.255,24.86,24.21,24.84,4103925,0
+CAG.US,D,20250221,000000,24.86,26.1,24.83,25.79,7591853,0
+CAG.US,D,20250224,000000,25.31,26.33,25.3,25.82,6523144,0
+CAG.US,D,20250225,000000,25.88,26.34,25.825,26.1,5040126,0
+CAG.US,D,20250226,000000,25.895,25.91,25.1,25.36,5253836,0
+CAG.US,D,20250227,000000,25.1,25.58,25.03,25.57,3876158,0
+CAG.US,D,20250228,000000,25.83,26.07,25.43,25.54,5846620,0
+CAG.US,D,20250303,000000,25.6,26.08,25.43,26.05,5844825,0
+CAG.US,D,20250304,000000,26.15,26.68,25.44,25.47,5606466,0
+CAG.US,D,20250305,000000,25.44,25.79,25.17,25.39,4618224,0
+CAG.US,D,20250306,000000,25.61,26.06,25.49,25.98,4091704,0
+CAG.US,D,20250307,000000,26.01,27.855,25.99,27.23,10894493,0
+CAG.US,D,20250310,000000,27.585,28.515,27.47,27.62,10118002,0
+CAG.US,D,20250311,000000,27.74,27.74,26.665,26.71,5330992,0
+CAG.US,D,20250312,000000,26.35,26.525,25.7725,25.91,6361423,0
+CAG.US,D,20250313,000000,26.015,26.4,25.72,25.81,4018196,0
+CAG.US,D,20250314,000000,25.64,25.9,25.51,25.65,4037389,0
+CAG.US,D,20250317,000000,25.7,26.3,25.56,26.07,4374247,0
+CAG.US,D,20250318,000000,26.15,26.4,25.96,26,4426933,0
+CAG.US,D,20250319,000000,25.915,26.03,25.73,25.9,4623431,0
+CAG.US,D,20250320,000000,25.925,26.02,25.665,25.9,6269334,0
+CAG.US,D,20250321,000000,25.875,26.27,25.52,25.68,21562786,0
+CAG.US,D,20250324,000000,25.64,25.845,25.47,25.73,5538599,0
+CAG.US,D,20250325,000000,25.675,25.74,25.2,25.35,4627599,0
+CAG.US,D,20250326,000000,25.35,26.055,25.35,25.92,5376830,0
+CAG.US,D,20250327,000000,26.19,26.57,26.01,26.46,4507958,0
+CAG.US,D,20250328,000000,26.71,26.77,26.37,26.55,5048276,0
+CAG.US,D,20250331,000000,26.71,27.08,26.54,26.67,7741897,0
+CAG.US,D,20250401,000000,26.82,26.88,26.265,26.6,5862301,0
+CAG.US,D,20250402,000000,26.7,26.74,26.035,26.38,8200725,0
+CAG.US,D,20250403,000000,27,27.65,26.2,26.78,11473418,0
+CAG.US,D,20250404,000000,26.7,27.68,26.53,26.68,11257602,0
+CAG.US,D,20250407,000000,26.35,26.94,25.96,25.99,9648028,0
+CAG.US,D,20250408,000000,26.2,26.25,24.85,24.99,7551198,0
+CAG.US,D,20250409,000000,24.702,25.91,24.51,25.69,6987771,0
+CAG.US,D,20250410,000000,25.575,26.09,25.12,25.48,6897848,0
+CAG.US,D,20250411,000000,25.485,26.075,25.31,25.98,7995380,0
+CAG.US,D,20250414,000000,26.03,26.335,25.77,26.19,4698764,0
+CAG.US,D,20250415,000000,26.12,26.29,25.495,25.55,4372743,0
+CAG.US,D,20250416,000000,25.7545,25.7545,24.82,24.9,4362611,0
+CAG.US,D,20250417,000000,24.88,25.4,24.865,25.33,4787919,0
+CAG.US,D,20250421,000000,25.15,25.445,25.15,25.39,4696548,0
+CAG.US,D,20250422,000000,25.33,25.775,25.235,25.48,4472114,0
+CAG.US,D,20250423,000000,25.51,25.58,25.025,25.22,4535814,0
+CAG.US,D,20250424,000000,25.26,25.27,24.81,24.92,4307470,0
+CAG.US,D,20250425,000000,25.12,25.12,24.24,24.45,6447573,0
+CAG.US,D,20250428,000000,24.16,24.32,24.02,24.08,5937405,0
+CAG.US,D,20250429,000000,24.01,24.385,23.82,24.34,5255395,0
+CAG.US,D,20250430,000000,24.58,24.8,24.33,24.71,6130285,0
+CAG.US,D,20250501,000000,24.395,24.635,24.16,24.18,4385954,0
+CAG.US,D,20250502,000000,24.275,24.3,23.67,23.86,5310474,0
+CAG.US,D,20250505,000000,23.775,23.785,23.32,23.51,5285491,0
+CAG.US,D,20250506,000000,23.455,23.5646,23.28,23.35,4542363,0
+CAG.US,D,20250507,000000,23.37,23.385,22.87,23,10012210,0
+CAG.US,D,20250508,000000,23.06,23.37,22.78,23.22,8711997,0
+CAG.US,D,20250509,000000,23.3,23.395,23.06,23.09,7697759,0
+CAG.US,D,20250512,000000,23.3,23.47,22.965,23.31,8948892,0
+CAG.US,D,20250513,000000,23.25,23.32,22.625,22.83,7362359,0
+CAG.US,D,20250514,000000,22.76,22.81,22.38,22.45,6485884,0
+CAG.US,D,20250515,000000,22.64,22.79,22.45,22.77,5394958,0
+CAG.US,D,20250516,000000,22.8,22.985,22.665,22.98,7923140,0
+CAG.US,D,20250519,000000,23.1,23.1,22.76,23.01,6219545,0
+CAG.US,D,20250520,000000,23.035,23.37,22.99,23.09,6110089,0
+CAG.US,D,20250521,000000,23.05,23.06,22.4,22.48,7625251,0
+CAG.US,D,20250522,000000,22.4,22.41,21.98,22.31,9762450,0
+CAG.US,D,20250523,000000,22.385,22.46,22.005,22.4,6785070,0
+CAG.US,D,20250527,000000,22.59,22.93,22.48,22.9,6351461,0
+CAG.US,D,20250528,000000,22.89,23.09,22.65,22.71,5788403,0
+CAG.US,D,20250529,000000,22.63,22.9161,22.44,22.67,6821588,0
+CAG.US,D,20250530,000000,22.685,22.98,22.535,22.89,8306645,0
+CAG.US,D,20250602,000000,22.78,22.8,22.475,22.76,5715583,0
+CAG.US,D,20250603,000000,22.675,22.775,22.3,22.68,4836618,0
+CAG.US,D,20250604,000000,22.75,22.81,22.48,22.5,3970722,0
+CAG.US,D,20250605,000000,22.4,22.44,22.12,22.26,4414328,0
+CAG.US,D,20250606,000000,22.345,22.4694,22.16,22.39,4738353,0
+CAG.US,D,20250609,000000,22.115,22.505,22.07,22.4,8563935,0
+CAG.US,D,20250610,000000,22.41,22.58,22.11,22.44,8689713,0
+CAG.US,D,20250611,000000,22.55,22.55,22.2,22.37,5945637,0
+CAG.US,D,20250612,000000,22.02,22.305,21.8141,22.28,8867164,0
+CAG.US,D,20250613,000000,22.28,22.4916,21.51,21.57,10715400,0
+CAG.US,D,20250616,000000,21.63,21.69,21.18,21.6,9917857,0
+CAG.US,D,20250617,000000,21.56,21.89,21.47,21.55,6165694,0
+CAG.US,D,20250618,000000,21.5,21.725,21.45,21.5,5856343,0
+CAG.US,D,20250620,000000,21.5,21.65,21.325,21.49,14392866,0
+CAG.US,D,20250623,000000,21.49,21.78,21.27,21.61,7884658,0
+CAG.US,D,20250624,000000,21.53,21.64,21.3,21.46,9400322,0
+CAG.US,D,20250625,000000,21.18,21.185,20.45,20.45,11487348,0
+CAG.US,D,20250626,000000,20.645,20.855,20.4,20.5,7917988,0
+CAG.US,D,20250627,000000,20.55,20.6677,20.255,20.4,11428076,0
+CAG.US,D,20250630,000000,20.37,20.5198,20.26,20.47,9555368,0
+CAG.US,D,20250701,000000,20.4,21.37,20.38,21.05,11289358,0
+CAG.US,D,20250702,000000,21.04,21.295,20.9708,21.14,7516045,0
+CAG.US,D,20250703,000000,21.22,21.27,20.93,20.99,6100811,0
+CAG.US,D,20250707,000000,20.99,20.99,20.33,20.41,9271528,0
+CAG.US,D,20250708,000000,20.31,20.815,20.23,20.65,9907499,0
+CAG.US,D,20250709,000000,20.72,20.8,20.22,20.38,12752762,0
+CAG.US,D,20250710,000000,19.33,20.15,18.82,19.49,29505242,0
+CAG.US,D,20250711,000000,19.53,19.53,18.84,19.4,20159777,0
+CAG.US,D,20250714,000000,19.48,19.59,19.2342,19.38,12651319,0
+CAG.US,D,20250715,000000,19.31,19.55,18.9601,19,14794636,0
+CAG.US,D,20250716,000000,19,19.17,18.8,19.04,9607922,0
+CAG.US,D,20250717,000000,19.05,19.22,18.84,18.97,10255181,0
+CAG.US,D,20250718,000000,19.05,19.23,18.93,19.07,9688330,0
+CAG.US,D,20250721,000000,19.15,19.25,18.665,18.75,14163384,0
+CAG.US,D,20250722,000000,18.765,19.535,18.72,19.4,11940042,0
+CAG.US,D,20250723,000000,19.55,19.875,19.49,19.63,12714274,0
+CAG.US,D,20250724,000000,19.45,19.57,19.3,19.3,9928064,0
+CAG.US,D,20250725,000000,19.32,19.32,19.0601,19.21,8409598,0
+CAG.US,D,20250728,000000,19.05,19.43,18.955,19.2,10824495,0
+CAG.US,D,20250729,000000,19.17,19.415,18.965,19.38,12525097,0
+CAG.US,D,20250730,000000,19.075,19.1,18.39,18.53,14813979,0
+CAG.US,D,20250731,000000,18.36,18.575,18.185,18.26,20194813,0
+CAG.US,D,20250801,000000,18.435,18.59,18.26,18.51,11514674,0
+CAG.US,D,20250804,000000,18.45,18.76,18.44,18.69,10954590,0
+CAG.US,D,20250805,000000,18.69,18.91,18.625,18.8,9406078,0
+CAG.US,D,20250806,000000,18.87,19.12,18.735,18.93,12164611,0
+CAG.US,D,20250807,000000,19.06,19.375,18.84,19.25,13498128,0
+CAG.US,D,20250808,000000,19.225,19.35,19.09,19.25,9649041,0
+CAG.US,D,20250811,000000,19.31,19.55,19.05,19.27,9724749,0
+CAG.US,D,20250812,000000,19.34,19.685,19.27,19.5,12511833,0
+CAG.US,D,20250813,000000,19.3803,19.69,19.3,19.52,8181097,0
+CAG.US,D,20250814,000000,19.45,19.47,19.115,19.45,6183398,0
+CAG.US,D,20250815,000000,19.47,19.525,18.99,19.17,8385455,0
+CAG.US,D,20250818,000000,19.17,19.235,18.98,18.98,9453857,0
+CAG.US,D,20250819,000000,19.1,19.48,19.07,19.27,8492772,0
+CAG.US,D,20250820,000000,19.41,19.66,19.21,19.25,7634217,0
+CAG.US,D,20250821,000000,19.19,19.35,19.01,19.3,7468103,0
+CAG.US,D,20250822,000000,19.428,19.78,19.405,19.66,12182016,0
+CAG.US,D,20250825,000000,19.66,19.66,19.1,19.16,8461323,0
+CAG.US,D,20250826,000000,19.05,19.06,18.7,18.79,55005636,0
+CAG.US,D,20250827,000000,18.73,19.21,18.67,19.16,11846391,0
+CAG.US,D,20250828,000000,19.145,19.19,18.53,18.79,10725840,0
+CAG.US,D,20250829,000000,18.81,19.17,18.81,19.13,8268535,0
+CAG.US,D,20250902,000000,19.06,19.23,18.73,18.77,10793018,0
+CAG.US,D,20250903,000000,18.65,19.23,18.605,19.2,9417962,0
+CAG.US,D,20250904,000000,19.235,19.295,18.87,18.94,9507730,0
+CAG.US,D,20250905,000000,18.965,19.375,18.9,19.28,8234593,0
+CAG.US,D,20250908,000000,19.4,19.505,19.135,19.46,9343306,0
+CAG.US,D,20250909,000000,19.42,19.55,19.31,19.42,7833827,0
+CAG.US,D,20250910,000000,19.27,19.43,19.03,19.36,8977980,0
+CAG.US,D,20250911,000000,19.42,19.59,19.27,19.44,8060772,0
+CAG.US,D,20250912,000000,19.395,19.42,19.17,19.17,5349974,0
+CAG.US,D,20250915,000000,19.235,19.335,18.67,18.67,9688606,0
+CAG.US,D,20250916,000000,18.75,19.055,18.65,18.94,9307267,0
+CAG.US,D,20250917,000000,18.92,19.235,18.835,18.89,8078017,0
+CAG.US,D,20250918,000000,18.85,18.89,18.665,18.75,11558165,0
+CAG.US,D,20250919,000000,18.82,18.9,18.45,18.54,20476660,0
+CAG.US,D,20250922,000000,18.5,18.625,18.3,18.32,9705817,0
+CAG.US,D,20250923,000000,18.415,18.48,18.12,18.2,10960187,0
+CAG.US,D,20250924,000000,18.22,18.6351,18.185,18.53,10592592,0
+CAG.US,D,20250925,000000,18.57,18.635,18.065,18.08,11014664,0
+CAG.US,D,20250926,000000,18.17,18.3553,18.12,18.18,11979236,0
+CAG.US,D,20250929,000000,18.21,18.21,17.885,18.04,12165367,0
+CAG.US,D,20250930,000000,18.02,18.375,17.9,18.31,22230695,0
+CAG.US,D,20251001,000000,18.835,19.36,18.43,19.3,23515930,0
+CAG.US,D,20251002,000000,19.145,19.24,18.835,19.18,11204115,0
+CAG.US,D,20251003,000000,19.175,19.33,18.99,19.11,7714623,0
+CAG.US,D,20251006,000000,19.15,19.15,18.66,18.72,11397269,0
+CAG.US,D,20251007,000000,18.78,19.08,18.65,18.91,13204439,0
+CAG.US,D,20251008,000000,18.91,18.97,18.66,18.71,8467448,0
+CAG.US,D,20251009,000000,18.8,18.8,18.45,18.5,7238406,0
+CAG.US,D,20251010,000000,18.63,18.695,18.3112,18.58,14977182,0
+CAG.US,D,20251013,000000,18.52,18.54,17.935,18.19,12938724,0
+CAG.US,D,20251014,000000,18.16,18.52,18.07,18.5,16330611,0
+CAG.US,D,20251015,000000,18.5,18.68,18.265,18.34,13431848,0
+CAG.US,D,20251016,000000,18.43,18.69,18.17,18.27,14701800,0
+CAG.US,D,20251017,000000,18.35,18.63,18.305,18.56,8973990,0
+CAG.US,D,20251020,000000,18.59,18.63,18.47,18.5,7299973,0
+CAG.US,D,20251021,000000,18.6,18.67,18.43,18.62,7466330,0
+CAG.US,D,20251022,000000,18.645,18.985,18.51,18.78,9936299,0
+CAG.US,D,20251023,000000,18.86,18.86,18.44,18.47,8562579,0
+CAG.US,D,20251024,000000,18.515,18.61,18.26,18.29,7146809,0
+CAG.US,D,20251027,000000,18.315,18.51,18.27,18.5,8998603,0
+CAG.US,D,20251028,000000,18.41,18.41,18.05,18.08,14629165,0
+CAG.US,D,20251029,000000,17.972,18.04,17.35,17.38,20897533,0
+CAG.US,D,20251030,000000,16.9409,17.48,16.9409,17.42,15512734,0
+CAG.US,D,20251031,000000,17.26,17.32,17.09,17.19,12966378,0
+CAG.US,D,20251103,000000,17.225,17.44,17.01,17.29,12535210,0
+CAG.US,D,20251104,000000,17.31,17.37,17.05,17.11,9363548,0
+CAG.US,D,20251105,000000,17.09,17.22,17.0035,17.09,10988398,0
+CAG.US,D,20251106,000000,17.03,17.165,16.6,16.7,10641552,0
+CAG.US,D,20251107,000000,16.75,17.29,16.69,17.14,10833067,0
+CAG.US,D,20251110,000000,17.27,17.29,16.905,16.98,9212476,0
+CAG.US,D,20251111,000000,17.14,17.365,17.07,17.3,9691431,0
+CAG.US,D,20251112,000000,17.36,17.495,17.25,17.34,8059844,0
+CAG.US,D,20251113,000000,17.37,17.655,17.32,17.43,9838661,0
+CAG.US,D,20251114,000000,17.485,17.66,17.25,17.45,8036576,0
+CAG.US,D,20251117,000000,17.42,17.475,17.1,17.12,10891121,0
+CAG.US,D,20251118,000000,17.135,17.43,17.06,17.38,9522017,0
+CAG.US,D,20251119,000000,17.335,17.58,17.24,17.4,10219231,0
+CAG.US,D,20251120,000000,17.35,17.505,17.2701,17.38,8232405,0
+CAG.US,D,20251121,000000,17.555,18.03,17.53,17.77,14288291,0
+CAG.US,D,20251124,000000,17.73,17.795,17.51,17.52,12973296,0
+CAG.US,D,20251125,000000,17.565,17.85,17.565,17.74,8208801,0
+CAG.US,D,20251126,000000,17.82,17.98,17.7,17.82,8629894,0
+CAG.US,D,20251128,000000,17.84,17.975,17.83,17.85,3764759,0
+CAG.US,D,20251201,000000,17.8,17.88,17.54,17.67,8595491,0
+CAG.US,D,20251202,000000,17.6705,17.6705,17.15,17.22,10588633,0
+CAG.US,D,20251203,000000,17.32,17.6,17.16,17.16,7098952,0
+CAG.US,D,20251204,000000,17.2,17.29,16.92,16.95,8758056,0
+CAG.US,D,20251205,000000,16.93,17.135,16.86,17.05,8210868,0
+CAG.US,D,20251208,000000,17,17.345,16.885,17.11,12353627,0
+CAG.US,D,20251209,000000,17.13,17.27,16.95,17.12,10499829,0
+CAG.US,D,20251210,000000,17.175,17.475,17.1,17.44,14148699,0
+CAG.US,D,20251211,000000,17.44,17.7,17.43,17.6,7955024,0
+CAG.US,D,20251212,000000,17.69,17.87,17.68,17.75,7071134,0
+CAG.US,D,20251215,000000,17.82,18.05,17.82,17.94,8856628,0
+CAG.US,D,20251216,000000,17.94,18,17.71,17.74,7997759,0
+CAG.US,D,20251217,000000,17.805,18.025,17.79,17.92,8249532,0
+CAG.US,D,20251218,000000,17.82,17.97,17.775,17.8,12186418,0
+CAG.US,D,20251219,000000,17.81,18.05,17.05,17.35,22998070,0
+CAG.US,D,20251222,000000,17.19,17.435,17.07,17.26,11410698,0
+CAG.US,D,20251223,000000,17.25,17.25,16.95,16.98,9443124,0
+CAG.US,D,20251224,000000,16.95,17.08,16.88,17.08,3755557,0
+CAG.US,D,20251226,000000,17.05,17.27,17.02,17.24,6941421,0
+CAG.US,D,20251229,000000,17.3,17.57,17.29,17.46,12228471,0
+CAG.US,D,20251230,000000,17.5,17.625,17.41,17.43,7742288,0
+CAG.US,D,20251231,000000,17.4,17.49,17.3,17.31,5146609,0
+CAG.US,D,20260102,000000,17.232,17.4366,17.09,17.3,10643572,0
+CAG.US,D,20260105,000000,17.26,17.295,16.965,17.08,16341946,0
+CAG.US,D,20260106,000000,17.05,17.09,16.85,16.85,13635080,0
+CAG.US,D,20260107,000000,16.935,16.955,16.08,16.08,18996560,0
+CAG.US,D,20260108,000000,16.05,16.6599,15.96,16.58,14491356,0
+CAG.US,D,20260109,000000,16.71,17.01,16.51,16.94,11088095,0
+CAG.US,D,20260112,000000,16.99,16.99,16.64,16.69,12458987,0
+CAG.US,D,20260113,000000,16.75,17.06,16.54,16.57,15794042,0
+CAG.US,D,20260114,000000,16.62,17.175,16.62,17.12,15609116,0
+CAG.US,D,20260115,000000,17.07,17.395,16.885,17.37,12414092,0
+CAG.US,D,20260116,000000,17.3,17.3,16.94,16.96,11734056,0
+CAG.US,D,20260120,000000,16.96,17.3851,16.89,17.17,11486122,0
+CAG.US,D,20260121,000000,17.12,17.31,16.99,17.3,13031857,0
+CAG.US,D,20260122,000000,17.27,17.66,17.25,17.47,9997507,0
+CAG.US,D,20260123,000000,17.475,17.585,17.29,17.5,9792961,0
+CAG.US,D,20260126,000000,17.615,18.115,17.6,18.09,17228485,0
+CAG.US,D,20260127,000000,17.6451,17.99,17.595,17.95,14828739,0
+CAG.US,D,20260128,000000,17.99,18.14,17.48,17.68,11013803,0
+CAG.US,D,20260129,000000,17.8,18.08,17.76,17.83,11067849,0
+CAG.US,D,20260130,000000,17.93,18.51,17.81,18.51,14674794,0
+CAG.US,D,20260202,000000,18.48,18.51,18.09,18.38,11387123,0
+CAG.US,D,20260203,000000,18.28,19.18,18.21,19.11,17829071,0
+CAG.US,D,20260204,000000,19.25,19.995,19.21,19.8,19914985,0
+CAG.US,D,20260205,000000,19.95,20.04,19.49,19.55,13320418,0
+CAG.US,D,20260206,000000,19.55,19.72,19.35,19.35,11150385,0
+CAG.US,D,20260209,000000,19.34,19.47,19,19.18,10983696,0
+CAG.US,D,20260210,000000,19.235,19.4928,19.05,19.33,11372514,0
+CAG.US,D,20260211,000000,19.1,20.05,18.855,20.02,12271517,0
+CAG.US,D,20260212,000000,20.09,20.3161,19.66,19.94,11783283,0
+CAG.US,D,20260213,000000,19.9001,20.08,19.47,19.76,10732027,0
+CAG.US,D,20260217,000000,19.75,19.85,18.325,18.89,21050131,0
+CAG.US,D,20260218,000000,18.845,18.845,18.36,18.79,21771837,0
diff --git a/daily/us/nyse stocks/1/cbu.us.txt b/daily/us/nyse stocks/1/cbu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d9f51652cc16b5372fe991548c9c3129b61b59e
--- /dev/null
+++ b/daily/us/nyse stocks/1/cbu.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CBU.US,D,20050225,000000,16.4966,16.7698,16.3448,16.7698,48779.476114261,0
+CBU.US,D,20050228,000000,16.7434,16.8276,16.2538,16.3997,103704.76793574,0
+CBU.US,D,20050301,000000,16.3595,16.8129,16.3527,16.7698,110578.72697951,0
+CBU.US,D,20050302,000000,16.8619,16.8961,16.4644,16.5603,95981.13812622,0
+CBU.US,D,20050303,000000,16.6318,16.7767,16.4153,16.5396,125733.91227283,0
+CBU.US,D,20050304,000000,16.525,17.0361,16.4908,16.9598,115582.79759523,0
+CBU.US,D,20050307,000000,16.9235,17.374,16.8766,17.1693,138184.85695586,0
+CBU.US,D,20050308,000000,17.1967,17.2184,16.7493,16.854,125163.03972708,0
+CBU.US,D,20050309,000000,16.8482,16.8482,16.3919,16.4085,115726.79228029,0
+CBU.US,D,20050310,000000,16.3723,16.4908,16.2077,16.2215,103704.76793574,0
+CBU.US,D,20050311,000000,16.1921,16.1921,15.9854,16.0795,78104.351161284,0
+CBU.US,D,20050314,000000,16.0873,16.3243,16.0873,16.3243,50636.088436584,0
+CBU.US,D,20050315,000000,16.3919,16.569,16.1177,16.1695,88687.449894081,0
+CBU.US,D,20050316,000000,16.2077,16.2538,16.0795,16.1999,63655.863187567,0
+CBU.US,D,20050317,000000,16.1921,16.3174,16.0795,16.2401,63087.033119616,0
+CBU.US,D,20050318,000000,16.3243,16.3782,16.0795,16.2881,206268.81201889,0
+CBU.US,D,20050321,000000,16.3086,16.3086,16.0933,16.2146,92265.871003772,0
+CBU.US,D,20050322,000000,16.1833,16.3028,16.008,16.0158,70375.615157249,0
+CBU.US,D,20050323,000000,15.9707,15.9707,15.6652,15.6652,71528.593876668,0
+CBU.US,D,20050324,000000,15.7221,15.9777,15.7025,15.7848,49634.253074538,0
+CBU.US,D,20050328,000000,15.8543,15.9326,15.7985,15.8279,53784.567968883,0
+CBU.US,D,20050329,000000,15.7299,16.0158,15.6956,15.7524,126448.77950365,0
+CBU.US,D,20050330,000000,15.8279,16.0795,15.8279,16.0795,68804.949727253,0
+CBU.US,D,20050331,000000,16.0452,16.1334,15.9532,16.0158,108999.89163831,0
+CBU.US,D,20050401,000000,16.0795,16.2655,15.9326,15.9415,127742.68919142,0
+CBU.US,D,20050404,000000,16.0452,16.1177,15.8474,16.0795,85685.007524649,0
+CBU.US,D,20050405,000000,16.0609,16.1833,16.008,16.008,80245.889137031,0
+CBU.US,D,20050406,000000,16.1334,16.3448,16.1334,16.2215,94268.520488961,0
+CBU.US,D,20050407,000000,16.2881,16.3782,16.1921,16.3311,49209.417691653,0
+CBU.US,D,20050408,000000,16.3919,16.3919,15.9854,16.0756,81963.612968795,0
+CBU.US,D,20050411,000000,16.1833,16.2273,15.9326,16.0011,130316.21122237,0
+CBU.US,D,20050412,000000,16.0795,16.435,15.8631,16.4271,148191.97694841,0
+CBU.US,D,20050413,000000,16.4271,16.4477,15.8885,16.106,133318.65359179,0
+CBU.US,D,20050414,000000,16.1177,16.2077,15.6398,15.7652,140757.35774791,0
+CBU.US,D,20050415,000000,15.7701,15.7701,15.3039,15.3039,154628.84574246,0
+CBU.US,D,20050418,000000,15.3441,15.6535,15.3382,15.4479,165071.0135069,0
+CBU.US,D,20050419,000000,15.4538,15.5683,15.4322,15.5605,87256.694193546,0
+CBU.US,D,20050420,000000,15.5605,15.5605,14.975,14.975,92122.897557608,0
+CBU.US,D,20050421,000000,15.116,16.0374,15.116,15.9934,292382.73988203,0
+CBU.US,D,20050422,000000,16.0011,16.0452,15.6398,15.8543,223294.90697916,0
+CBU.US,D,20050425,000000,16.008,16.0609,15.7848,15.871,217570.86293811,0
+CBU.US,D,20050426,000000,15.8347,15.8396,15.3176,15.3569,167791.5939396,0
+CBU.US,D,20050427,000000,15.3118,15.5115,15.0709,15.3637,115726.79228029,0
+CBU.US,D,20050428,000000,15.3637,15.3715,15.0797,15.1218,74812.898182822,0
+CBU.US,D,20050429,000000,15.2316,15.493,14.9603,15.4685,104134.70951313,0
+CBU.US,D,20050502,000000,15.5536,15.8347,15.5115,15.8347,76529.600775684,0
+CBU.US,D,20050503,000000,15.8073,16.0795,15.7701,15.9532,107855.0828301,0
+CBU.US,D,20050504,000000,16.0609,16.3919,15.9532,16.3919,100704.36804412,0
+CBU.US,D,20050505,000000,16.3311,16.4555,15.9659,16.1695,102705.99629041,0
+CBU.US,D,20050506,000000,16.2881,16.3595,16.0011,16.0795,73235.084080518,0
+CBU.US,D,20050509,000000,16.1127,16.2597,15.8347,16.2538,60652.399579233,0
+CBU.US,D,20050510,000000,16.1451,16.1539,15.7701,15.7779,112723.32867196,0
+CBU.US,D,20050511,000000,15.871,15.9131,15.5536,15.7985,109861.81727089,0
+CBU.US,D,20050512,000000,15.871,16.0285,15.5204,15.5341,132742.67485155,0
+CBU.US,D,20050513,000000,15.4851,15.5605,15.2383,15.2971,106140.42271503,0
+CBU.US,D,20050516,000000,15.3715,15.8347,15.3715,15.8347,58363.803201718,0
+CBU.US,D,20050517,000000,15.8347,16.0609,15.6398,16.008,122303.57080381,0
+CBU.US,D,20050518,000000,16.1451,16.569,16.1177,16.435,170367.15844835,0
+CBU.US,D,20050519,000000,16.5543,16.6101,16.245,16.4153,83256.501417672,0
+CBU.US,D,20050520,000000,16.4644,16.4644,16.1833,16.3243,31039.535162082,0
+CBU.US,D,20050523,000000,16.3243,16.4868,16.2273,16.3997,88543.455209017,0
+CBU.US,D,20050524,000000,16.4644,16.479,16.2215,16.3782,82536.52799235,0
+CBU.US,D,20050525,000000,16.4271,16.4271,15.9415,16.0795,96414.143420315,0
+CBU.US,D,20050526,000000,16.2215,16.3527,16.1765,16.2215,52211.860061085,0
+CBU.US,D,20050527,000000,16.1402,16.4408,16.1127,16.3595,28322.018446075,0
+CBU.US,D,20050531,000000,16.3595,16.479,16.2802,16.2881,71095.588582572,0
+CBU.US,D,20050601,000000,16.2655,16.7434,16.2655,16.5466,88829.402101344,0
+CBU.US,D,20050602,000000,16.4966,16.5817,16.2939,16.5543,57787.824461459,0
+CBU.US,D,20050603,000000,16.4721,16.5045,16.2538,16.337,49065.423006588,0
+CBU.US,D,20050606,000000,16.3527,16.4868,16.1451,16.4868,55072.350223255,0
+CBU.US,D,20050607,000000,16.569,16.6944,16.4644,16.5045,95409.244341565,0
+CBU.US,D,20050608,000000,16.5319,16.5319,16.245,16.2724,79247.11749169,0
+CBU.US,D,20050609,000000,16.2401,16.6318,16.1177,16.5974,89115.34899367,0
+CBU.US,D,20050610,000000,16.5974,16.5974,16.3527,16.569,75816.776022669,0
+CBU.US,D,20050613,000000,16.5319,16.6856,16.3997,16.6856,92265.871003772,0
+CBU.US,D,20050614,000000,16.6592,16.9382,16.6592,16.9314,122445.52301107,0
+CBU.US,D,20050615,000000,17.0019,17.0019,16.6367,16.9882,126879.74231994,0
+CBU.US,D,20050616,000000,16.9745,17.0361,16.8413,17.0361,127026.80072171,0
+CBU.US,D,20050617,000000,17.1272,17.2682,17.0361,17.0361,215285.33027729,0
+CBU.US,D,20050620,000000,16.9676,17.2331,16.8482,16.8893,132600.72264428,0
+CBU.US,D,20050621,000000,17.1058,17.1058,16.8482,16.9314,86540.805723827,0
+CBU.US,D,20050622,000000,16.9813,17.2946,16.9813,17.2742,91267.099358431,0
+CBU.US,D,20050623,000000,17.2742,17.2742,17.0019,17.0019,120011.9107096,0
+CBU.US,D,20050624,000000,16.9882,17.0861,16.5319,16.8834,332295.81985636,0
+CBU.US,D,20050627,000000,16.8482,17.1145,16.6944,16.7434,174371.43617983,0
+CBU.US,D,20050628,000000,16.7767,17.2251,16.7767,17.2251,174793.20784601,0
+CBU.US,D,20050629,000000,17.1205,17.3564,16.995,17.3153,106424.32712956,0
+CBU.US,D,20050630,000000,17.3427,17.3877,17.0361,17.0499,96554.053149774,0
+CBU.US,D,20050701,000000,17.0784,17.2398,17.0499,17.2251,113722.1003173,0
+CBU.US,D,20050705,000000,17.19,17.4768,17.19,17.4768,95692.127517189,0
+CBU.US,D,20050706,000000,17.4768,17.4768,17.2819,17.3367,94983.387719779,0
+CBU.US,D,20050707,000000,17.1272,17.4356,16.9882,17.33,73667.068135712,0
+CBU.US,D,20050708,000000,17.3427,17.8548,17.3427,17.8274,124163.24684284,0
+CBU.US,D,20050711,000000,17.8959,18.2592,17.8959,18.1221,173225.60613272,0
+CBU.US,D,20050712,000000,18.1162,18.1671,17.8606,17.9321,79961.984722508,0
+CBU.US,D,20050713,000000,17.9253,18.0242,17.7499,17.8959,98272.798220439,0
+CBU.US,D,20050714,000000,18.0692,18.0692,17.6256,17.6941,106708.23154407,0
+CBU.US,D,20050715,000000,17.5199,17.6776,17.3808,17.6022,95550.175309926,0
+CBU.US,D,20050718,000000,17.5473,17.5473,17.3564,17.4406,79671.952874575,0
+CBU.US,D,20050719,000000,17.5816,17.7225,17.4847,17.6776,54928.355538191,0
+CBU.US,D,20050720,000000,17.5816,18.0477,17.4768,18.0477,70517.56736451,0
+CBU.US,D,20050721,000000,18.0477,18.0526,17.4543,17.4905,88687.449894081,0
+CBU.US,D,20050722,000000,17.4847,17.8548,17.4072,17.8548,114012.13216523,0
+CBU.US,D,20050725,000000,17.7911,17.9723,17.6511,17.6864,75241.818521312,0
+CBU.US,D,20050726,000000,17.4768,17.7843,17.1058,17.2545,335439.19319415,0
+CBU.US,D,20050727,000000,17.2682,17.3367,16.7767,17.0215,175232.34057351,0
+CBU.US,D,20050728,000000,17.0949,17.1546,16.7825,16.9745,226297.34934859,0
+CBU.US,D,20050729,000000,16.9676,17.0577,16.7297,16.8129,90545.083455305,0
+CBU.US,D,20050801,000000,16.8345,16.9882,16.7493,16.8619,145761.42836363,0
+CBU.US,D,20050802,000000,16.9471,17.0499,16.854,16.9539,121729.63454135,0
+CBU.US,D,20050803,000000,16.8893,16.8893,16.6044,16.6101,101274.21935097,0
+CBU.US,D,20050804,000000,16.5396,16.6239,16.2802,16.337,231160.48899595,0
+CBU.US,D,20050805,000000,16.3723,16.4966,16.1921,16.3311,133175.68014563,0
+CBU.US,D,20050808,000000,16.3448,16.4908,16.1999,16.3243,79961.984722508,0
+CBU.US,D,20050809,000000,16.3919,16.5603,16.2538,16.4213,134033.52082261,0
+CBU.US,D,20050810,000000,16.5466,16.6719,16.1921,16.3595,112005.39772444,0
+CBU.US,D,20050811,000000,16.3243,16.7023,16.2597,16.6944,150625.58924989,0
+CBU.US,D,20050812,000000,16.6367,16.7649,16.3723,16.569,161213.79417718,0
+CBU.US,D,20050815,000000,16.5319,16.7767,16.2342,16.6425,173799.54239517,0
+CBU.US,D,20050816,000000,16.577,16.577,16.4153,16.4271,143902.7735635,0
+CBU.US,D,20050817,000000,16.3595,16.6318,16.1539,16.4555,141045.34711803,0
+CBU.US,D,20050818,000000,16.3919,16.4908,16.2215,16.337,143190.97004939,0
+CBU.US,D,20050819,000000,16.2724,16.5192,16.2538,16.4868,72523.280566404,0
+CBU.US,D,20050822,000000,16.5543,16.666,16.4271,16.6367,94127.5895206,0
+CBU.US,D,20050823,000000,16.6367,16.6367,16.3997,16.4213,152052.25999481,0
+CBU.US,D,20050824,000000,16.4477,16.6044,16.2724,16.3243,128313.56173718,0
+CBU.US,D,20050825,000000,16.3595,16.4153,16.2342,16.2939,109578.93409526,0
+CBU.US,D,20050826,000000,16.2939,16.2939,15.9453,16.0285,117584.42584151,0
+CBU.US,D,20050829,000000,16.008,16.2655,15.871,16.2655,59793.537663352,0
+CBU.US,D,20050830,000000,16.2215,16.2597,16.0218,16.2077,51209.003460139,0
+CBU.US,D,20050831,000000,16.2215,16.525,16.1539,16.5192,116865.47365509,0
+CBU.US,D,20050901,000000,16.5192,16.6944,16.3723,16.3997,155201.76076602,0
+CBU.US,D,20050902,000000,16.3243,16.3664,16.2538,16.3174,72810.248697632,0
+CBU.US,D,20050906,000000,16.3919,16.6367,16.3919,16.5396,118584.21872576,0
+CBU.US,D,20050907,000000,16.4721,16.5897,16.3782,16.5897,64511.661386746,0
+CBU.US,D,20050908,000000,16.4966,16.5192,16.2881,16.3919,117012.53205686,0
+CBU.US,D,20050909,000000,16.4408,16.6101,16.3919,16.5897,94268.520488961,0
+CBU.US,D,20050912,000000,16.5319,16.6856,16.4868,16.6101,91840.014381985,0
+CBU.US,D,20050913,000000,16.4477,16.4477,16.106,16.1695,92408.844449935,0
+CBU.US,D,20050914,000000,16.2215,16.2881,16.106,16.1765,118443.2877574,0
+CBU.US,D,20050915,000000,16.1765,16.1999,15.9854,16.1255,70090.689503823,0
+CBU.US,D,20050916,000000,16.2342,16.3997,16.1765,16.3595,273503.09631615,0
+CBU.US,D,20050919,000000,16.3243,16.3243,15.7985,15.9052,193830.12220267,0
+CBU.US,D,20050920,000000,16.0933,16.0933,15.6398,15.7299,135749.20217657,0
+CBU.US,D,20050921,000000,15.6712,15.6956,15.4538,15.5536,108142.05096132,0
+CBU.US,D,20050922,000000,15.5536,15.871,15.3118,15.7652,128461.64137784,0
+CBU.US,D,20050923,000000,15.7701,15.9415,15.5536,15.8974,42774.591375398,0
+CBU.US,D,20050926,000000,16.008,16.0873,15.6584,15.8396,80821.86787729,0
+CBU.US,D,20050927,000000,15.6584,15.8132,15.2765,15.6094,133032.70669947,0
+CBU.US,D,20050928,000000,15.6584,15.7025,15.3039,15.4322,204412.19969657,0
+CBU.US,D,20050929,000000,15.3941,15.6163,15.1218,15.6094,103564.85820629,0
+CBU.US,D,20050930,000000,15.6163,15.7985,15.493,15.7985,111293.59421032,0
+CBU.US,D,20051003,000000,15.7848,16.0795,15.7848,15.9532,131890.96160797,0
+CBU.US,D,20051004,000000,15.9934,16.1255,15.6712,15.7074,143044.93288653,0
+CBU.US,D,20051005,000000,15.6712,15.6712,15.2383,15.3176,201838.67766563,0
+CBU.US,D,20051006,000000,15.4156,15.58,15.1023,15.35,158784.26683131,0
+CBU.US,D,20051007,000000,15.4479,15.5605,15.2032,15.4352,105282.58203806,0
+CBU.US,D,20051010,000000,15.4851,15.5272,15.3039,15.4234,79671.952874575,0
+CBU.US,D,20051011,000000,15.5272,15.7367,15.35,15.3941,232739.32433715,0
+CBU.US,D,20051012,000000,15.5115,15.6251,15.1218,15.3295,160783.8525998,0
+CBU.US,D,20051013,000000,15.2608,15.4998,15.1698,15.3569,145761.42836363,0
+CBU.US,D,20051014,000000,15.4479,15.679,15.2383,15.6398,91978.902872544,0
+CBU.US,D,20051017,000000,15.5889,15.7652,15.2834,15.5889,130595.00944239,0
+CBU.US,D,20051018,000000,15.5536,15.6535,15.4156,15.4616,146908.27964964,0
+CBU.US,D,20051019,000000,15.3794,15.9934,15.3226,15.9707,238739.10288151,0
+CBU.US,D,20051020,000000,15.9707,15.9854,15.6398,15.7299,155344.73421218,0
+CBU.US,D,20051021,000000,16.2215,16.6044,15.9934,16.0795,673029.11551417,0
+CBU.US,D,20051024,000000,15.8974,16.4555,15.6584,16.4555,379212.55621489,0
+CBU.US,D,20051025,000000,16.3919,16.4153,16.1177,16.3919,190395.69577805,0
+CBU.US,D,20051026,000000,16.3243,16.569,16.2538,16.3448,139756.54362475,0
+CBU.US,D,20051027,000000,16.3311,16.3527,15.9777,16.0452,181381.21999744,0
+CBU.US,D,20051028,000000,16.1255,16.3919,16.0795,16.3723,127885.66263759,0
+CBU.US,D,20051031,000000,16.4213,16.7493,16.4213,16.6044,182811.97569798,0
+CBU.US,D,20051101,000000,16.5319,16.6044,16.3243,16.4644,144755.50804597,0
+CBU.US,D,20051102,000000,16.4085,16.7571,16.3723,16.6807,102853.05469218,0
+CBU.US,D,20051103,000000,16.7767,16.7982,16.4477,16.5132,109433.9181713,0
+CBU.US,D,20051104,000000,16.5319,16.6044,16.2538,16.569,142614.99130912,0
+CBU.US,D,20051107,000000,16.6592,16.8276,16.5603,16.6719,166072.84886894,0
+CBU.US,D,20051108,000000,16.6044,16.6719,16.4644,16.6239,121873.62922642,0
+CBU.US,D,20051109,000000,16.6513,16.9745,16.6513,16.8129,118870.16561809,0
+CBU.US,D,20051110,000000,16.8129,16.8834,16.337,16.8766,417694.88048868,0
+CBU.US,D,20051111,000000,16.9098,17.0861,16.8129,17.0156,77814.319313352,0
+CBU.US,D,20051114,000000,17.0156,17.042,16.7698,16.9382,99275.654821384,0
+CBU.US,D,20051115,000000,16.9157,16.9382,16.6719,16.6807,138184.85695586,0
+CBU.US,D,20051116,000000,16.6856,16.7434,16.2655,16.4271,146908.27964964,0
+CBU.US,D,20051117,000000,16.4868,16.7767,16.4477,16.7297,131890.96160797,0
+CBU.US,D,20051118,000000,16.903,16.9471,16.5974,16.8697,115871.80820426,0
+CBU.US,D,20051121,000000,16.8893,16.9882,16.6318,16.9098,62944.059673453,0
+CBU.US,D,20051122,000000,16.8834,17.0499,16.7434,16.9813,83829.416441228,0
+CBU.US,D,20051123,000000,16.9471,17.1546,16.8961,17.0784,47205.746967562,0
+CBU.US,D,20051125,000000,17.1145,17.1763,16.9676,17.1205,19310.606382175,0
+CBU.US,D,20051128,000000,17.1409,17.1409,16.5817,16.7023,82681.543916315,0
+CBU.US,D,20051129,000000,16.7914,16.9598,16.6367,16.7297,63087.033119616,0
+CBU.US,D,20051130,000000,16.7914,16.9745,16.6944,16.8217,142328.02317789,0
+CBU.US,D,20051201,000000,16.8893,17.2545,16.8766,17.1272,126879.74231994,0
+CBU.US,D,20051202,000000,17.0577,17.1272,16.7434,17.0861,73525.115928449,0
+CBU.US,D,20051205,000000,17.042,17.042,16.666,16.8766,61653.213702378,0
+CBU.US,D,20051206,000000,16.9813,17.0861,16.8217,16.854,81678.687315369,0
+CBU.US,D,20051207,000000,16.8345,16.8345,16.4153,16.569,112862.21716252,0
+CBU.US,D,20051208,000000,16.6239,16.7982,16.4644,16.525,88543.455209017,0
+CBU.US,D,20051209,000000,16.569,16.7982,16.4966,16.7081,78249.367085249,0
+CBU.US,D,20051212,000000,16.7767,16.8061,16.5132,16.7023,56216.137792563,0
+CBU.US,D,20051213,000000,16.6044,16.7081,16.4153,16.6171,75241.818521312,0
+CBU.US,D,20051214,000000,16.6044,16.854,16.5817,16.8345,142186.07097064,0
+CBU.US,D,20051215,000000,16.9157,16.9157,16.2597,16.4213,105282.58203806,0
+CBU.US,D,20051216,000000,16.435,16.435,16.1833,16.1833,385652.48872566,0
+CBU.US,D,20051219,000000,15.7221,16.1695,15.7221,15.9258,103140.02282341,0
+CBU.US,D,20051220,000000,15.8347,16.0933,15.7916,15.8974,95124.31868814,0
+CBU.US,D,20051221,000000,15.961,16.1334,15.9209,16.106,116865.47365509,0
+CBU.US,D,20051222,000000,16.1451,16.2401,15.8974,16.0795,119732.09125067,0
+CBU.US,D,20051223,000000,16.0933,16.2215,16.0374,16.0873,86399.874755467,0
+CBU.US,D,20051227,000000,16.1451,16.2597,15.871,15.8885,103564.85820629,0
+CBU.US,D,20051228,000000,15.9707,16.0609,15.8073,15.8631,76529.600775684,0
+CBU.US,D,20051229,000000,15.9052,16.0285,15.82,15.9707,136325.18091684,0
+CBU.US,D,20051230,000000,15.871,15.9131,15.7524,15.7652,172796.68579423,0
+CBU.US,D,20060103,000000,15.8631,16.0218,15.3794,15.9659,184814.62518317,0
+CBU.US,D,20060104,000000,15.9532,16.0795,15.9453,16.0011,157635.3730675,0
+CBU.US,D,20060105,000000,16.008,16.0795,15.8474,16.008,132742.67485155,0
+CBU.US,D,20060106,000000,16.0452,16.0795,15.9052,16.0795,108281.96069077,0
+CBU.US,D,20060109,000000,16.0795,16.1833,16.0011,16.1,83395.389908232,0
+CBU.US,D,20060110,000000,16.0609,16.2939,15.9453,16.1999,154628.84574246,0
+CBU.US,D,20060111,000000,16.2881,16.3869,16.1695,16.337,184525.61457413,0
+CBU.US,D,20060112,000000,16.2538,16.4153,16.1334,16.2077,109144.90756227,0
+CBU.US,D,20060113,000000,16.245,16.4408,16.245,16.435,142043.09752446,0
+CBU.US,D,20060117,000000,16.435,16.435,16.245,16.3997,146193.41241882,0
+CBU.US,D,20060118,000000,16.337,16.5974,16.245,16.5974,198406.29371881,0
+CBU.US,D,20060119,000000,16.6425,16.903,16.5132,16.8697,154340.85637234,0
+CBU.US,D,20060120,000000,16.9598,16.995,16.6318,16.7356,208134.61549132,0
+CBU.US,D,20060123,000000,16.7297,16.8619,16.666,16.6719,219287.56553097,0
+CBU.US,D,20060124,000000,16.4271,16.4721,15.9453,16.0609,876866.35770937,0
+CBU.US,D,20060125,000000,15.871,16.0756,15.493,15.8347,333441.64990346,0
+CBU.US,D,20060126,000000,15.9415,16.0873,15.8885,16.008,272787.20784643,0
+CBU.US,D,20060127,000000,16.008,16.1695,15.9258,15.9707,414546.40095638,0
+CBU.US,D,20060130,000000,16.008,16.1833,15.9659,16.1451,289385.40370711,0
+CBU.US,D,20060131,000000,16.1127,16.3174,16.0756,16.2597,272643.21316138,0
+CBU.US,D,20060201,000000,16.2538,16.2538,16.0609,16.0795,237171.50116822,0
+CBU.US,D,20060202,000000,15.9659,15.9934,15.5889,15.6652,444157.22289573,0
+CBU.US,D,20060203,000000,15.6535,15.6584,15.4019,15.4156,249183.31312375,0
+CBU.US,D,20060206,000000,15.4234,15.443,15.2608,15.4156,223581.87511038,0
+CBU.US,D,20060207,000000,15.4479,15.4773,15.0562,15.0651,254045.43153221,0
+CBU.US,D,20060208,000000,14.787,15.3872,14.787,15.3295,300110.45464716,0
+CBU.US,D,20060209,000000,15.3872,15.5272,15.3039,15.3295,231592.47305114,0
+CBU.US,D,20060210,000000,15.2902,15.493,15.2032,15.4322,154340.85637234,0
+CBU.US,D,20060213,000000,15.4322,15.493,15.1473,15.254,147482.2159121,0
+CBU.US,D,20060214,000000,15.254,15.5889,15.2169,15.5341,167073.66299209,0
+CBU.US,D,20060215,000000,15.5536,15.6584,15.3872,15.6467,154914.79263479,0
+CBU.US,D,20060216,000000,15.6584,15.6652,15.5057,15.5752,121445.73012683,0
+CBU.US,D,20060217,000000,14.9123,15.6094,14.9123,15.4479,63939.767602092,0
+CBU.US,D,20060221,000000,15.443,15.443,15.1218,15.2109,219144.59208481,0
+CBU.US,D,20060222,000000,15.2677,15.5341,15.2032,15.4234,153055.11659576,0
+CBU.US,D,20060223,000000,15.3794,15.443,15.2834,15.3176,99275.654821384,0
+CBU.US,D,20060224,000000,15.2765,15.3794,15.1972,15.35,129314.37586033,0
+CBU.US,D,20060227,000000,15.3441,15.5605,15.3118,15.5341,114720.87196265,0
+CBU.US,D,20060228,000000,15.4616,15.4616,15.1218,15.1473,135749.20217657,0
+CBU.US,D,20060301,000000,15.1629,15.4156,15.1277,15.3794,136607.04285355,0
+CBU.US,D,20060302,000000,15.4322,15.4352,15.1218,15.3295,108426.97661475,0
+CBU.US,D,20060303,000000,15.2169,15.3226,15.0953,15.0953,111003.56236239,0
+CBU.US,D,20060306,000000,14.8359,15.1865,14.8359,14.8819,135176.28715302,0
+CBU.US,D,20060307,000000,14.8418,15.1865,14.7292,14.9818,278222.24127845,0
+CBU.US,D,20060308,000000,14.9818,15.1698,14.8535,15.0797,101989.08658178,0
+CBU.US,D,20060309,000000,15.0709,15.116,14.7654,14.7801,133463.66951576,0
+CBU.US,D,20060310,000000,14.8212,15.0014,14.7801,14.9681,134466.52611671,0
+CBU.US,D,20060313,000000,14.975,15.1561,14.9182,15.0161,199974.916671,0
+CBU.US,D,20060314,000000,14.9603,15.254,14.8477,15.2316,155631.70234341,0
+CBU.US,D,20060315,000000,15.254,15.254,14.9945,15.2109,136325.18091684,0
+CBU.US,D,20060316,000000,15.2971,15.3941,15.1629,15.2169,159215.22964761,0
+CBU.US,D,20060317,000000,15.2971,15.3441,15.1698,15.3226,360758.7692708,0
+CBU.US,D,20060320,000000,15.3226,15.3441,15.0953,15.3382,130462.24838523,0
+CBU.US,D,20060321,000000,15.3382,15.3941,15.0357,15.1023,175092.43084406,0
+CBU.US,D,20060322,000000,15.116,15.3569,15.0161,15.3441,116152.64890208,0
+CBU.US,D,20060323,000000,15.3715,15.3941,15.1923,15.3794,98983.580495651,0
+CBU.US,D,20060324,000000,15.3794,15.5341,15.2971,15.5057,112005.39772444,0
+CBU.US,D,20060327,000000,15.4616,15.6868,15.4156,15.5536,144336.8000965,0
+CBU.US,D,20060328,000000,15.5409,15.6535,15.2169,15.2902,175092.43084406,0
+CBU.US,D,20060329,000000,15.2677,15.5605,15.2677,15.4685,287807.5896048,0
+CBU.US,D,20060330,000000,15.5057,15.5115,15.2971,15.4479,278366.23596351,0
+CBU.US,D,20060331,000000,15.4097,15.6094,15.3176,15.6094,247754.59990101,0
+CBU.US,D,20060403,000000,15.6467,15.6467,15.3295,15.4479,156203.59612807,0
+CBU.US,D,20060404,000000,15.4156,15.5204,15.3382,15.4352,123164.47519749,0
+CBU.US,D,20060405,000000,15.4773,15.4851,15.3118,15.3941,138754.70826271,0
+CBU.US,D,20060406,000000,15.3569,15.4234,15.2765,15.3794,227584.11036406,0
+CBU.US,D,20060407,000000,15.4479,15.5057,15.1473,15.1865,201548.6458177,0
+CBU.US,D,20060410,000000,14.6607,14.8976,14.5401,14.7223,499227.53064118,0
+CBU.US,D,20060411,000000,14.7419,14.7419,14.1632,14.3229,343593.78581997,0
+CBU.US,D,20060412,000000,14.3229,14.3943,14.0828,14.3659,156203.59612807,0
+CBU.US,D,20060413,000000,14.3091,14.4275,14.2278,14.4148,123449.40085092,0
+CBU.US,D,20060417,000000,14.4422,14.4863,14.1406,14.2953,145761.42836363,0
+CBU.US,D,20060418,000000,14.3659,14.6811,14.3149,14.645,225013.65204982,0
+CBU.US,D,20060419,000000,14.7018,14.7419,14.5284,14.6607,178235.80418184,0
+CBU.US,D,20060420,000000,14.6734,14.6811,14.3149,14.4148,97125.946934427,0
+CBU.US,D,20060421,000000,15.0318,15.0562,14.2347,14.4422,252050.95195822,0
+CBU.US,D,20060424,000000,14.4502,14.4502,14.1211,14.2347,174514.40962599,0
+CBU.US,D,20060425,000000,14.0937,14.3453,14.0937,14.1916,227298.16347174,0
+CBU.US,D,20060426,000000,14.1916,14.36,14.0828,14.1553,277934.25190831,0
+CBU.US,D,20060427,000000,14.0751,14.3825,13.9468,14.0516,260487.40652078,0
+CBU.US,D,20060428,000000,13.981,14.3513,13.939,14.3513,189680.82854723,0
+CBU.US,D,20060501,000000,14.3384,14.3884,13.9869,14.1329,231160.48899595,0
+CBU.US,D,20060502,000000,14.1406,14.1916,14.03,14.1553,197833.37869525,0
+CBU.US,D,20060503,000000,14.1211,14.2532,13.9949,14.1553,184245.79511522,0
+CBU.US,D,20060504,000000,14.1916,14.2895,14.1132,14.1632,140476.51705009,0
+CBU.US,D,20060505,000000,14.3384,14.5401,14.2953,14.4422,199832.96446374,0
+CBU.US,D,20060508,000000,14.4011,14.5528,14.3747,14.4218,152626.19625728,0
+CBU.US,D,20060509,000000,14.4218,14.504,14.4148,14.4148,155488.72889725,0
+CBU.US,D,20060510,000000,14.4218,14.504,14.0878,14.2278,207129.71641258,0
+CBU.US,D,20060511,000000,14.221,14.221,13.8783,13.8783,254192.48993397,0
+CBU.US,D,20060512,000000,13.5267,13.9742,13.5267,13.7265,214425.44712251,0
+CBU.US,D,20060515,000000,13.702,14.0104,13.6599,13.9311,230161.71735061,0
+CBU.US,D,20060516,000000,13.9106,13.9468,13.7265,13.8576,101566.29367671,0
+CBU.US,D,20060517,000000,13.6795,13.7265,13.4591,13.5052,171365.93009369,0
+CBU.US,D,20060518,000000,13.5052,13.5962,13.3652,13.4003,191677.35059902,0
+CBU.US,D,20060519,000000,13.3191,13.4915,13.1448,13.423,188819.92415355,0
+CBU.US,D,20060522,000000,13.3308,13.5639,13.2114,13.423,278077.22535449,0
+CBU.US,D,20060523,000000,13.5267,13.5757,13.2682,13.2839,344450.60525805,0
+CBU.US,D,20060524,000000,13.2114,13.5707,13.1076,13.5267,221861.08756191,0
+CBU.US,D,20060525,000000,13.6188,13.8646,13.5423,13.702,207699.56771943,0
+CBU.US,D,20060526,000000,13.7921,13.8783,13.6315,13.6452,129314.37586033,0
+CBU.US,D,20060530,000000,13.6119,13.6658,13.2839,13.2839,192824.20188502,0
+CBU.US,D,20060531,000000,13.3592,13.5815,13.2839,13.5561,300392.31658389,0
+CBU.US,D,20060601,000000,13.5757,13.8733,13.4915,13.8733,214280.43119855,0
+CBU.US,D,20060602,000000,13.9673,13.9673,13.7363,13.8783,159921.92696721,0
+CBU.US,D,20060605,000000,13.8048,13.8576,13.4768,13.5052,264205.73735992,0
+CBU.US,D,20060606,000000,13.5267,13.5267,13.2839,13.5052,168220.5142781,0
+CBU.US,D,20060607,000000,13.5199,13.841,13.4454,13.6119,161498.71983061,0
+CBU.US,D,20060608,000000,13.6119,13.981,13.4915,13.9605,241319.77358475,0
+CBU.US,D,20060609,000000,13.9742,14.0751,13.8322,13.8576,180667.37400552,0
+CBU.US,D,20060612,000000,13.8499,13.8783,13.5707,13.6658,168507.48240933,0
+CBU.US,D,20060613,000000,13.5267,13.8117,13.4973,13.5757,269207.76549783,0
+CBU.US,D,20060614,000000,13.5346,13.6188,13.2486,13.4003,185386.51896782,0
+CBU.US,D,20060615,000000,13.4651,13.8733,13.423,13.8205,202551.50241864,0
+CBU.US,D,20060616,000000,13.7852,13.7989,13.4718,13.5423,622821.94741607,0
+CBU.US,D,20060619,000000,13.5639,13.5639,13.2114,13.3034,219574.5336622,0
+CBU.US,D,20060620,000000,13.2623,13.3789,13.1898,13.2114,179524.60767513,0
+CBU.US,D,20060621,000000,13.183,13.5052,13.183,13.3652,199974.916671,0
+CBU.US,D,20060622,000000,13.3592,13.3789,13.1898,13.371,200264.94851893,0
+CBU.US,D,20060623,000000,13.3308,13.3534,13.1713,13.275,370342.07511935,0
+CBU.US,D,20060626,000000,13.3534,13.4591,13.2486,13.4377,285805.96135852,0
+CBU.US,D,20060627,000000,13.4651,13.7265,13.4093,13.6119,523547.31383359,0
+CBU.US,D,20060628,000000,13.6374,13.7725,13.4591,13.7431,179665.53864347,0
+CBU.US,D,20060629,000000,13.7921,14.5284,13.7921,14.4639,360475.88609517,0
+CBU.US,D,20060630,000000,14.5675,14.7507,13.939,14.1005,575617.2216874,0
+CBU.US,D,20060703,000000,14.2405,14.2405,14.0427,14.2053,119014.16030314,0
+CBU.US,D,20060705,000000,14.1211,14.2748,14.0828,14.2131,188248.0303689,0
+CBU.US,D,20060706,000000,14.2611,14.3884,14.1269,14.3884,176093.24496721,0
+CBU.US,D,20060707,000000,14.3149,14.4422,14.0828,14.1074,138612.75605546,0
+CBU.US,D,20060710,000000,14.1553,14.3229,14.1406,14.2748,122736.57609791,0
+CBU.US,D,20060711,000000,14.2611,14.3884,13.9949,14.3747,199974.916671,0
+CBU.US,D,20060712,000000,14.36,14.36,13.891,13.9174,120302.96379642,0
+CBU.US,D,20060713,000000,13.8499,13.9673,13.6716,13.75,153201.15375863,0
+CBU.US,D,20060714,000000,13.702,13.8783,13.5962,13.7921,171077.94072356,0
+CBU.US,D,20060717,000000,13.7725,13.9605,13.7304,13.8117,125597.06626008,0
+CBU.US,D,20060718,000000,13.841,14.1132,13.7568,14.0937,156064.7076375,0
+CBU.US,D,20060719,000000,14.1132,14.4639,14.0937,14.4502,135321.30307699,0
+CBU.US,D,20060720,000000,14.5471,14.5745,14.1132,14.3229,213139.70734594,0
+CBU.US,D,20060721,000000,14.1916,14.3747,13.981,14.221,230161.71735061,0
+CBU.US,D,20060724,000000,14.3513,14.6871,14.2895,14.6871,198833.1715795,0
+CBU.US,D,20060725,000000,14.7155,14.9338,14.6664,14.8535,245470.0884791,0
+CBU.US,D,20060726,000000,14.7733,15.0161,14.6196,14.9035,175379.39897529,0
+CBU.US,D,20060727,000000,14.9603,15.0239,14.6313,14.645,123449.40085092,0
+CBU.US,D,20060728,000000,14.7507,15.1698,14.7076,15.1473,147482.2159121,0
+CBU.US,D,20060731,000000,15.0709,15.0709,14.6871,14.7938,155058.78731985,0
+CBU.US,D,20060801,000000,14.6811,14.9397,14.5117,14.8359,150194.62643359,0
+CBU.US,D,20060802,000000,14.8702,15.0318,14.8702,14.9534,136753.08001642,0
+CBU.US,D,20060803,000000,14.8212,15.2169,14.7938,15.1923,141901.14531721,0
+CBU.US,D,20060804,000000,15.3441,15.4851,14.9818,15.1277,207846.6261212,0
+CBU.US,D,20060807,000000,15.0953,15.2383,15.0161,15.2109,73235.084080518,0
+CBU.US,D,20060808,000000,15.3118,15.3872,14.8751,14.8976,174514.40962599,0
+CBU.US,D,20060809,000000,15.0318,15.1865,14.7801,14.8212,143902.7735635,0
+CBU.US,D,20060810,000000,14.7155,15.1629,14.6811,15.0318,135894.21810054,0
+CBU.US,D,20060811,000000,15.0357,15.0357,14.7576,14.9681,83256.501417672,0
+CBU.US,D,20060814,000000,15.1023,15.254,14.9534,14.9603,129028.42896799,0
+CBU.US,D,20060815,000000,15.1355,15.3794,15.1355,15.3794,108426.97661475,0
+CBU.US,D,20060816,000000,15.3794,15.4851,15.3226,15.4322,106996.22091422,0
+CBU.US,D,20060817,000000,15.3441,15.5409,15.3441,15.4773,102705.99629041,0
+CBU.US,D,20060818,000000,15.5458,15.5683,15.3039,15.493,82968.512047545,0
+CBU.US,D,20060821,000000,15.4538,15.4616,15.2471,15.2765,72094.360227913,0
+CBU.US,D,20060822,000000,15.3176,15.3872,15.2316,15.3295,109144.90756227,0
+CBU.US,D,20060823,000000,15.3295,15.6046,14.9887,15.116,83685.421756163,0
+CBU.US,D,20060824,000000,15.1698,15.2471,14.9476,15.1404,99702.532682074,0
+CBU.US,D,20060825,000000,15.1277,15.1972,15.0083,15.116,37906.345533532,0
+CBU.US,D,20060828,000000,15.0866,15.2032,15.0425,15.1355,67519.209950682,0
+CBU.US,D,20060829,000000,15.1972,15.3118,14.9534,15.2971,134319.46771494,0
+CBU.US,D,20060830,000000,15.2971,15.4322,15.2608,15.35,117012.53205686,0
+CBU.US,D,20060831,000000,15.4479,15.4773,15.2902,15.2902,97985.830089211,0
+CBU.US,D,20060901,000000,15.3226,15.4019,15.2109,15.2109,84678.065968099,0
+CBU.US,D,20060905,000000,15.2109,15.5536,15.2109,15.5409,139180.5648845,0
+CBU.US,D,20060906,000000,15.4685,15.5272,15.2471,15.2677,100129.41054276,0
+CBU.US,D,20060907,000000,15.2109,15.4616,15.1865,15.2169,122157.53364094,0
+CBU.US,D,20060908,000000,15.2902,15.35,15.1404,15.2032,74527.972529395,0
+CBU.US,D,20060911,000000,15.116,15.2471,15.0562,15.2109,67519.209950682,0
+CBU.US,D,20060912,000000,15.1865,15.6535,15.1865,15.6398,106854.26870695,0
+CBU.US,D,20060913,000000,15.5683,15.633,15.443,15.5536,171507.88230096,0
+CBU.US,D,20060914,000000,15.5272,15.6398,15.2765,15.3441,190822.57363874,0
+CBU.US,D,20060915,000000,15.4538,15.5204,15.2169,15.3118,387512.16476468,0
+CBU.US,D,20060918,000000,15.2677,15.4773,15.2169,15.4616,187247.21624575,0
+CBU.US,D,20060919,000000,15.4616,15.4616,15.0318,15.4234,151486.49364357,0
+CBU.US,D,20060920,000000,15.5204,15.6956,15.4685,15.6163,148768.97692757,0
+CBU.US,D,20060921,000000,15.6398,15.8132,15.5204,15.5683,175804.23435817,0
+CBU.US,D,20060922,000000,15.5115,15.5115,15.2169,15.3941,118728.21341082,0
+CBU.US,D,20060925,000000,15.4352,15.7916,15.2765,15.7299,148768.97692757,0
+CBU.US,D,20060926,000000,15.7299,15.8885,15.6652,15.7299,102422.09187589,0
+CBU.US,D,20060927,000000,15.6956,15.9131,15.6956,15.8885,129314.37586033,0
+CBU.US,D,20060928,000000,15.9326,15.9659,15.7221,15.8974,98983.580495651,0
+CBU.US,D,20060929,000000,15.9131,15.9131,15.493,15.493,129599.30151374,0
+CBU.US,D,20061002,000000,15.5115,15.5115,15.2971,15.3569,140618.46925735,0
+CBU.US,D,20061003,000000,15.3382,15.6094,15.2316,15.4616,120730.86289602,0
+CBU.US,D,20061004,000000,15.443,15.7985,15.3941,15.7701,172368.78669463,0
+CBU.US,D,20061005,000000,15.8279,15.9854,15.7848,15.9453,128599.5086295,0
+CBU.US,D,20061006,000000,15.9258,16.0667,15.7074,16.0158,146908.27964964,0
+CBU.US,D,20061009,000000,15.9777,16.0933,15.7524,16.0933,111719.45083212,0
+CBU.US,D,20061010,000000,16.106,16.1921,15.9209,16.0218,118870.16561809,0
+CBU.US,D,20061011,000000,16.0218,16.0374,15.7848,15.9707,152483.22281111,0
+CBU.US,D,20061012,000000,16.0609,16.2273,15.9707,16.2215,117012.53205686,0
+CBU.US,D,20061013,000000,16.245,16.2538,16.1334,16.2401,78957.085643758,0
+CBU.US,D,20061016,000000,16.245,16.3448,16.1451,16.3448,108855.89695324,0
+CBU.US,D,20061017,000000,16.3028,16.3028,15.9659,16.2215,93123.711680753,0
+CBU.US,D,20061018,000000,16.337,16.3919,16.2215,16.2724,102992.96442163,0
+CBU.US,D,20061019,000000,16.2724,16.3595,16.2273,16.3595,122588.49645723,0
+CBU.US,D,20061020,000000,16.4213,16.4213,16.1334,16.1765,87541.619846971,0
+CBU.US,D,20061023,000000,16.1177,16.1833,15.9326,15.9934,279943.02882691,0
+CBU.US,D,20061024,000000,16.1451,16.2881,15.6584,16.2655,628831.93834944,0
+CBU.US,D,20061025,000000,16.1334,16.2939,16.0609,16.2802,237738.28875837,0
+CBU.US,D,20061026,000000,16.3997,16.4271,16.1833,16.4271,128599.5086295,0
+CBU.US,D,20061027,000000,16.3595,16.4085,16.1451,16.3028,101566.29367671,0
+CBU.US,D,20061030,000000,16.2881,17.0861,16.2215,17.042,506525.30382893,0
+CBU.US,D,20061031,000000,17.0087,17.5532,16.8766,17.374,658583.69125714,0
+CBU.US,D,20061101,000000,17.322,17.322,16.6239,16.6592,326575.86077092,0
+CBU.US,D,20061102,000000,16.5466,16.7698,16.5319,16.6101,190679.60019258,0
+CBU.US,D,20061103,000000,16.6944,16.8345,16.479,16.6171,193256.18594021,0
+CBU.US,D,20061106,000000,16.7247,16.7767,16.6367,16.6944,148191.97694841,0
+CBU.US,D,20061107,000000,16.6719,16.9471,16.6044,16.6367,99702.532682074,0
+CBU.US,D,20061108,000000,16.5396,16.8061,16.5319,16.6807,97125.946934427,0
+CBU.US,D,20061109,000000,16.6944,16.7247,16.4085,16.525,112434.31806293,0
+CBU.US,D,20061110,000000,16.4966,16.6944,16.479,16.6856,85831.044687516,0
+CBU.US,D,20061113,000000,16.6944,16.7767,16.6425,16.7297,117012.53205686,0
+CBU.US,D,20061114,000000,16.7247,16.9882,16.5603,16.9813,122736.57609791,0
+CBU.US,D,20061115,000000,16.9471,17.1272,16.8413,16.9813,185245.58799946,0
+CBU.US,D,20061116,000000,17.1058,17.1546,16.995,17.1272,133318.65359179,0
+CBU.US,D,20061117,000000,17.1272,17.1693,16.9676,17.1205,81252.830693584,0
+CBU.US,D,20061120,000000,17.1008,17.19,16.9813,17.1272,116579.52676277,0
+CBU.US,D,20061121,000000,17.1272,17.1272,17.0087,17.0861,78816.154675398,0
+CBU.US,D,20061122,000000,17.1272,17.1272,16.854,16.9098,68232.034703697,0
+CBU.US,D,20061124,000000,16.8129,17.0215,16.6719,16.903,73812.084059676,0
+CBU.US,D,20061127,000000,16.8345,16.8961,16.4271,16.4966,196689.59112595,0
+CBU.US,D,20061128,000000,16.4868,16.6513,16.3869,16.5897,100704.36804412,0
+CBU.US,D,20061129,000000,16.716,16.9157,16.666,16.7914,156778.55362942,0
+CBU.US,D,20061130,000000,16.7767,16.8413,16.6513,16.8061,153771.00506549,0
+CBU.US,D,20061201,000000,16.7698,16.7767,16.4966,16.6807,119732.09125067,0
+CBU.US,D,20061204,000000,16.6425,16.9471,16.6425,16.903,255908.17128794,0
+CBU.US,D,20061205,000000,16.9882,17.0156,16.8413,16.9098,99126.553941814,0
+CBU.US,D,20061206,000000,16.8482,16.9235,16.7434,16.854,76385.606090619,0
+CBU.US,D,20061207,000000,16.9098,16.9098,16.6719,16.6719,43061.559506625,0
+CBU.US,D,20061208,000000,16.6425,16.6425,16.245,16.435,121587.6823341,0
+CBU.US,D,20061211,000000,16.4408,16.7698,16.4408,16.7297,82536.52799235,0
+CBU.US,D,20061212,000000,16.7297,16.8061,16.6101,16.7493,77528.372421025,0
+CBU.US,D,20061213,000000,16.7767,16.7767,16.525,16.6318,76244.675122258,0
+CBU.US,D,20061214,000000,16.666,16.6719,16.569,16.6367,171218.87169193,0
+CBU.US,D,20061215,000000,16.6513,16.7023,16.435,16.5396,239309.97542727,0
+CBU.US,D,20061218,000000,16.5897,16.6044,16.0609,16.2655,111293.59421032,0
+CBU.US,D,20061219,000000,16.2215,16.337,15.9415,16.3174,131313.96162881,0
+CBU.US,D,20061220,000000,16.3311,16.4213,16.106,16.106,118728.21341082,0
+CBU.US,D,20061221,000000,16.0873,16.2342,15.9326,16.1451,148623.9610036,0
+CBU.US,D,20061222,000000,16.1695,16.1765,15.9209,16.0452,61511.261495116,0
+CBU.US,D,20061226,000000,16.0609,16.3448,16.0609,16.3086,72094.360227913,0
+CBU.US,D,20061227,000000,16.3997,16.6044,16.3997,16.5974,129172.42365306,0
+CBU.US,D,20061228,000000,16.5974,16.6367,16.4721,16.5045,110432.68981665,0
+CBU.US,D,20061229,000000,16.4721,16.577,16.0795,16.0795,130024.13689663,0
+CBU.US,D,20070103,000000,15.9934,16.3997,15.9934,16.3595,296101.07072118,0
+CBU.US,D,20070104,000000,16.3595,16.5192,16.1833,16.5045,153484.03693426,0
+CBU.US,D,20070105,000000,16.4555,16.4555,15.8768,15.9707,120156.92663356,0
+CBU.US,D,20070108,000000,15.9532,16.1451,15.6652,16.0795,191395.4886623,0
+CBU.US,D,20070109,000000,16.106,16.1334,15.871,16.0795,214567.39932978,0
+CBU.US,D,20070110,000000,16.0795,16.2802,15.9934,16.2342,188391.00381506,0
+CBU.US,D,20070111,000000,16.3028,16.4721,16.2538,16.3869,126448.77950365,0
+CBU.US,D,20070112,000000,16.3595,16.4477,16.3243,16.3869,69381.949706413,0
+CBU.US,D,20070116,000000,16.4477,16.4868,16.1334,16.1539,86254.858831501,0
+CBU.US,D,20070117,000000,16.0795,16.1833,16.0158,16.0374,83256.501417672,0
+CBU.US,D,20070118,000000,16.0285,16.0374,15.7524,15.7652,180956.38461456,0
+CBU.US,D,20070119,000000,15.6956,15.8396,15.633,15.7848,99557.516758107,0
+CBU.US,D,20070122,000000,15.7367,15.7524,15.4851,15.6251,98699.676081126,0
+CBU.US,D,20070123,000000,15.6956,15.8396,15.493,15.7367,209990.20657475,0
+CBU.US,D,20070124,000000,15.7446,15.82,15.6652,15.7367,112149.39240951,0
+CBU.US,D,20070125,000000,15.7143,15.7779,15.3941,15.4998,202697.53958151,0
+CBU.US,D,20070126,000000,15.493,15.6046,15.3176,15.5752,130886.06252922,0
+CBU.US,D,20070129,000000,15.5204,15.7916,15.5057,15.7446,139756.54362475,0
+CBU.US,D,20070130,000000,15.7916,15.8132,15.6584,15.7848,117296.43647139,0
+CBU.US,D,20070131,000000,15.7446,15.9052,15.5752,15.8396,206416.89165956,0
+CBU.US,D,20070201,000000,15.8543,15.961,15.8132,15.9209,172079.77608561,0
+CBU.US,D,20070202,000000,15.9707,16.0933,15.8768,15.9707,151056.55206619,0
+CBU.US,D,20070205,000000,16.1127,16.1127,15.8543,15.9258,167365.73731782,0
+CBU.US,D,20070206,000000,15.9415,16.0795,15.9415,16.054,108569.95006092,0
+CBU.US,D,20070207,000000,16.0609,16.1255,15.9707,16.1255,96414.143420315,0
+CBU.US,D,20070208,000000,16.0795,16.1334,15.9707,16.0795,54928.355538191,0
+CBU.US,D,20070209,000000,16.0756,16.1127,15.7593,15.8279,69945.673579857,0
+CBU.US,D,20070212,000000,15.8396,15.9052,15.6652,15.871,66091.517966851,0
+CBU.US,D,20070213,000000,15.9131,15.9707,15.8347,15.9707,78388.255575808,0
+CBU.US,D,20070214,000000,15.9659,16.0873,15.8817,15.9659,133641.36508457,0
+CBU.US,D,20070215,000000,15.9532,15.9532,15.8132,15.8543,75957.70699103,0
+CBU.US,D,20070216,000000,15.8474,15.8885,15.6535,15.8768,89261.386156538,0
+CBU.US,D,20070220,000000,15.8073,16.0756,15.6163,16.0667,82823.496123578,0
+CBU.US,D,20070221,000000,15.9854,16.0011,15.8396,15.9415,64945.687919741,0
+CBU.US,D,20070222,000000,15.9326,15.9777,15.8073,15.9707,103991.73606697,0
+CBU.US,D,20070223,000000,15.9777,15.9777,15.7025,15.7025,90832.051586533,0
+CBU.US,D,20070226,000000,15.7652,15.7701,15.3637,15.7025,118300.31431124,0
+CBU.US,D,20070227,000000,15.0709,15.5536,14.7018,14.9338,213283.70203101,0
+CBU.US,D,20070228,000000,14.8535,15.1561,14.787,14.9534,170367.15844835,0
+CBU.US,D,20070301,000000,14.6049,14.9818,14.5207,14.8751,152198.29715768,0
+CBU.US,D,20070302,000000,14.8212,14.9338,14.5528,14.6518,194399.97350952,0
+CBU.US,D,20070305,000000,14.5207,14.8702,14.2679,14.2679,177377.96350487,0
+CBU.US,D,20070306,000000,14.3884,14.9035,14.36,14.8212,100848.36272919,0
+CBU.US,D,20070307,000000,14.787,14.787,14.4275,14.4795,194685.92040186,0
+CBU.US,D,20070308,000000,14.5745,14.7654,14.4863,14.5284,95267.292134303,0
+CBU.US,D,20070309,000000,14.645,14.645,14.3943,14.5969,83829.416441228,0
+CBU.US,D,20070312,000000,14.5608,14.7155,14.4345,14.4933,79671.952874575,0
+CBU.US,D,20070313,000000,14.36,14.36,13.8646,13.9673,189535.81262327,0
+CBU.US,D,20070314,000000,13.9174,14.3091,13.7304,14.2131,170938.03099411,0
+CBU.US,D,20070315,000000,14.221,14.5471,14.221,14.5344,287230.58962564,0
+CBU.US,D,20070316,000000,14.5284,14.5608,14.3306,14.3825,327860.57930858,0
+CBU.US,D,20070319,000000,14.4422,14.6811,14.4422,14.5401,95692.127517189,0
+CBU.US,D,20070320,000000,14.504,14.5528,14.4569,14.5528,53500.663554358,0
+CBU.US,D,20070321,000000,14.5745,15.0866,14.5608,15.0484,216858.0381851,0
+CBU.US,D,20070322,000000,15.0425,15.0425,14.8535,14.925,143330.87977884,0
+CBU.US,D,20070323,000000,14.9182,14.9681,14.7223,14.9035,82823.496123578,0
+CBU.US,D,20070326,000000,14.8898,14.9603,14.5675,14.8212,113008.25432538,0
+CBU.US,D,20070327,000000,14.8065,14.8065,14.6518,14.7419,133746.55269139,0
+CBU.US,D,20070328,000000,14.645,14.7018,14.4422,14.5117,349890.74488458,0
+CBU.US,D,20070329,000000,14.6196,14.7076,14.4569,14.7076,116438.5957944,0
+CBU.US,D,20070330,000000,14.6939,14.8477,14.4345,14.6263,138039.84103189,0
+CBU.US,D,20070402,000000,14.6263,14.645,14.1984,14.4275,134466.52611671,0
+CBU.US,D,20070403,000000,14.4863,14.6734,14.4639,14.5675,113435.13218607,0
+CBU.US,D,20070404,000000,14.5471,14.6263,14.3229,14.3229,112577.29150909,0
+CBU.US,D,20070405,000000,14.3306,14.3306,14.1779,14.1916,73812.084059676,0
+CBU.US,D,20070409,000000,14.1916,14.1984,13.9311,14.0584,166793.84353316,0
+CBU.US,D,20070410,000000,14.0828,14.1485,13.9605,14.0232,204552.10942603,0
+CBU.US,D,20070411,000000,14.0663,14.0663,13.939,13.9869,148334.95039456,0
+CBU.US,D,20070412,000000,13.9468,14.0516,13.8322,14.0369,133463.66951576,0
+CBU.US,D,20070413,000000,14.0232,14.221,13.981,14.221,355039.83142426,0
+CBU.US,D,20070416,000000,14.3229,14.6518,14.2679,14.645,152774.27589794,0
+CBU.US,D,20070417,000000,14.6313,14.6871,14.4863,14.5401,75524.701696934,0
+CBU.US,D,20070418,000000,14.4639,14.5822,14.3747,14.3747,76817.590145813,0
+CBU.US,D,20070419,000000,14.1916,14.2464,13.9949,14.0369,113865.07376346,0
+CBU.US,D,20070420,000000,14.496,14.496,14.2532,14.4148,153344.12720479,0
+CBU.US,D,20070423,000000,14.3659,14.4218,13.9742,14.1211,169510.33901027,0
+CBU.US,D,20070424,000000,14.1485,14.2464,13.9869,14.1916,172511.76014081,0
+CBU.US,D,20070425,000000,14.6811,14.6811,14.2953,14.5117,202835.40683317,0
+CBU.US,D,20070426,000000,14.4795,14.4795,14.0369,14.1857,100848.36272919,0
+CBU.US,D,20070427,000000,14.1329,14.5284,13.981,14.5207,223294.90697916,0
+CBU.US,D,20070430,000000,14.5207,14.5344,14.0828,14.3306,304394.55183756,0
+CBU.US,D,20070501,000000,14.3513,14.496,14.169,14.4569,158784.26683131,0
+CBU.US,D,20070502,000000,14.4345,14.7654,14.4011,14.7018,122736.57609791,0
+CBU.US,D,20070503,000000,14.6664,14.7155,14.5401,14.6811,139609.48522299,0
+CBU.US,D,20070504,000000,14.735,14.7733,14.6196,14.7155,90819.79671972,0
+CBU.US,D,20070507,000000,14.7155,14.735,14.5284,14.6811,141616.21966379,0
+CBU.US,D,20070508,000000,14.5675,14.7155,14.3384,14.7155,175519.30870474,0
+CBU.US,D,20070509,000000,14.638,14.9476,14.5902,14.8418,144755.50804597,0
+CBU.US,D,20070510,000000,14.7223,14.7223,14.3306,14.4502,225438.48743271,0
+CBU.US,D,20070511,000000,14.504,14.7733,14.4795,14.7576,117151.42054743,0
+CBU.US,D,20070514,000000,14.7076,14.7576,14.5117,14.5745,227011.19534051,0
+CBU.US,D,20070515,000000,14.5745,14.6871,14.2679,14.3384,179232.53334939,0
+CBU.US,D,20070516,000000,14.3884,14.4218,14.2053,14.4218,124020.27339667,0
+CBU.US,D,20070517,000000,14.3943,14.4218,14.0516,14.2405,254335.46338013,0
+CBU.US,D,20070518,000000,14.2826,14.2826,14.0232,14.1984,100559.35212015,0
+CBU.US,D,20070521,000000,14.1984,14.3943,14.1269,14.3825,117439.40991755,0
+CBU.US,D,20070522,000000,14.3453,14.5528,14.2278,14.5284,115293.7869862,0
+CBU.US,D,20070523,000000,14.5745,14.5745,14.2953,14.4011,216714.04350003,0
+CBU.US,D,20070524,000000,14.36,14.4726,14.0828,14.1857,163643.32152307,0
+CBU.US,D,20070525,000000,14.2748,14.3022,14.1211,14.2532,120445.93724259,0
+CBU.US,D,20070529,000000,14.3149,14.4933,14.2464,14.4218,167506.66828618,0
+CBU.US,D,20070530,000000,14.2611,14.4275,14.1916,14.2826,184384.68360578,0
+CBU.US,D,20070531,000000,14.3384,14.3747,14.2278,14.3747,181811.16157483,0
+CBU.US,D,20070601,000000,14.4502,14.6734,14.4218,14.6313,399523.97672021,0
+CBU.US,D,20070604,000000,14.6126,14.6518,14.4569,14.5675,63087.033119616,0
+CBU.US,D,20070605,000000,14.4726,14.5401,14.3513,14.4148,253905.52180274,0
+CBU.US,D,20070606,000000,14.3022,14.3149,14.0828,14.1916,159067.15000694,0
+CBU.US,D,20070607,000000,14.1132,14.1984,13.981,14.0828,142614.99130912,0
+CBU.US,D,20070608,000000,14.0516,14.3384,14.0427,14.2895,243750.32216953,0
+CBU.US,D,20070611,000000,14.2347,14.3825,13.9949,14.2278,91412.115282395,0
+CBU.US,D,20070612,000000,14.1211,14.2532,13.939,13.9949,216145.21343208,0
+CBU.US,D,20070613,000000,13.9869,14.1406,13.7921,14.0878,151199.52551235,0
+CBU.US,D,20070614,000000,14.0663,14.1984,13.9949,14.03,431709.3419294,0
+CBU.US,D,20070615,000000,14.36,14.4502,14.1916,14.3384,575760.19513357,0
+CBU.US,D,20070618,000000,14.3149,14.4502,14.2532,14.2953,227724.02009351,0
+CBU.US,D,20070619,000000,14.2053,14.3747,14.1132,14.3384,217712.81514537,0
+CBU.US,D,20070620,000000,14.3825,14.4218,14.0878,14.1553,243611.43367898,0
+CBU.US,D,20070621,000000,14.0751,14.1132,13.8783,14.03,202407.50773358,0
+CBU.US,D,20070622,000000,13.9949,14.0663,13.8576,13.9742,487353.58593731,0
+CBU.US,D,20070625,000000,13.9261,14.1005,13.7304,13.7784,185106.69950891,0
+CBU.US,D,20070626,000000,13.8576,14.0937,13.8322,13.8733,201548.6458177,0
+CBU.US,D,20070627,000000,13.7568,14.1329,13.7265,14.1005,155919.69171354,0
+CBU.US,D,20070628,000000,14.1074,14.3659,13.9742,14.2278,202551.50241864,0
+CBU.US,D,20070629,000000,14.2953,14.3825,13.9742,13.9949,148055.13093565,0
+CBU.US,D,20070702,000000,14.1005,14.1406,13.9673,14.1005,73667.068135712,0
+CBU.US,D,20070703,000000,14.1329,14.2131,14.0663,14.2131,91123.104673366,0
+CBU.US,D,20070705,000000,14.2464,14.3825,13.9673,14.0878,226582.27500201,0
+CBU.US,D,20070706,000000,14.0663,14.1211,14.0036,14.0173,88402.524240656,0
+CBU.US,D,20070709,000000,14.0173,14.0584,13.8273,13.8987,174229.48397256,0
+CBU.US,D,20070710,000000,13.841,13.8499,13.4915,13.5346,271499.42559207,0
+CBU.US,D,20070711,000000,13.5493,13.5639,13.3876,13.4836,185816.46054521,0
+CBU.US,D,20070712,000000,13.5639,13.8048,13.5267,13.8048,131031.07845319,0
+CBU.US,D,20070713,000000,13.8205,13.8205,13.6374,13.6716,60652.399579233,0
+CBU.US,D,20070716,000000,13.6119,13.653,13.3876,13.4307,108281.96069077,0
+CBU.US,D,20070717,000000,13.4718,13.5815,13.4093,13.4591,128313.56173718,0
+CBU.US,D,20070718,000000,13.3103,13.4718,13.0988,13.3034,226582.27500201,0
+CBU.US,D,20070719,000000,13.4003,13.7989,13.3592,13.4377,164931.10377744,0
+CBU.US,D,20070720,000000,13.4093,13.4377,12.9323,13.0244,334010.47997142,0
+CBU.US,D,20070723,000000,13.0283,13.138,12.9813,13.0116,139040.65515504,0
+CBU.US,D,20070724,000000,12.9323,12.996,12.5837,12.6318,326141.83423792,0
+CBU.US,D,20070725,000000,12.7101,12.8559,12.4731,12.8364,331867.92075676,0
+CBU.US,D,20070726,000000,12.5984,12.7845,12.4731,12.6386,663729.71408013,0
+CBU.US,D,20070727,000000,12.5915,12.7639,12.338,12.5768,361758.56215504,0
+CBU.US,D,20070730,000000,12.5837,12.7228,12.4447,12.665,342163.03011943,0
+CBU.US,D,20070731,000000,12.7845,12.8364,12.4927,12.5768,377065.91204463,0
+CBU.US,D,20070801,000000,12.5112,12.6904,12.29,12.5494,285805.96135852,0
+CBU.US,D,20070802,000000,12.5984,12.8696,12.5416,12.665,227151.10506996,0
+CBU.US,D,20070803,000000,12.6445,12.6445,11.8905,11.9483,294530.40529119,0
+CBU.US,D,20070806,000000,11.6123,12.665,11.6123,12.6318,486065.80368294,0
+CBU.US,D,20070807,000000,12.5837,12.8628,12.1617,12.7101,290241.20190628,0
+CBU.US,D,20070808,000000,12.8491,13.9605,12.8491,13.6256,638700.16985142,0
+CBU.US,D,20070809,000000,13.3789,13.6873,13.1507,13.2623,411399.96390188,0
+CBU.US,D,20070810,000000,13.0508,13.9311,12.9813,13.7725,395662.67243489,0
+CBU.US,D,20070813,000000,13.841,13.981,13.0508,13.0508,273503.09631615,0
+CBU.US,D,20070814,000000,13.0724,13.2114,12.8491,12.8491,101845.09189672,0
+CBU.US,D,20070815,000000,12.8696,13.423,12.8011,12.8815,187962.08347657,0
+CBU.US,D,20070816,000000,12.8237,14.3022,12.8237,13.8048,458462.73742328,0
+CBU.US,D,20070817,000000,14.4011,15.1561,14.1916,14.735,431280.42159091,0
+CBU.US,D,20070820,000000,14.6811,14.8212,14.1553,14.6263,319136.13537591,0
+CBU.US,D,20070821,000000,14.5969,14.9182,14.5401,14.7018,219859.45931562,0
+CBU.US,D,20070822,000000,14.9397,15.1629,14.6734,14.9534,318418.2044284,0
+CBU.US,D,20070823,000000,15.0014,15.0014,14.3513,14.4502,222152.14064875,0
+CBU.US,D,20070824,000000,14.4011,14.5608,14.2464,14.5608,161640.67203788,0
+CBU.US,D,20070827,000000,14.504,14.5207,14.2826,14.4275,146908.27964964,0
+CBU.US,D,20070828,000000,14.2347,14.3453,13.8987,13.8987,152198.29715768,0
+CBU.US,D,20070829,000000,13.9742,14.1269,13.8987,14.0232,275930.58118423,0
+CBU.US,D,20070830,000000,13.8733,14.1005,13.6374,13.9106,111293.59421032,0
+CBU.US,D,20070831,000000,14.1779,14.2131,13.9106,14.0584,197406.50083456,0
+CBU.US,D,20070904,000000,14.0427,14.3091,13.981,14.1211,202551.50241864,0
+CBU.US,D,20070905,000000,13.9949,14.1132,13.7725,13.9261,217145.00631632,0
+CBU.US,D,20070906,000000,13.9468,14.0751,13.6716,13.9174,142614.99130912,0
+CBU.US,D,20070907,000000,13.6716,13.8499,13.5962,13.6716,206416.89165956,0
+CBU.US,D,20070910,000000,13.7784,13.8499,13.2408,13.5894,307406.18535711,0
+CBU.US,D,20070911,000000,13.6315,13.891,13.5267,13.8499,210851.11096842,0
+CBU.US,D,20070912,000000,13.7568,13.8117,13.5493,13.6795,129741.25372101,0
+CBU.US,D,20070913,000000,13.75,13.8831,13.4454,13.6873,133746.55269139,0
+CBU.US,D,20070914,000000,13.5052,13.8048,13.4377,13.8048,126736.76887378,0
+CBU.US,D,20070917,000000,13.7363,13.891,13.5757,13.8117,414691.41688034,0
+CBU.US,D,20070918,000000,13.8646,14.5745,13.7108,14.5117,412402.82050282,0
+CBU.US,D,20070919,000000,14.5745,14.8418,14.5675,14.7155,303395.78019222,0
+CBU.US,D,20070920,000000,14.7292,14.7292,14.1779,14.3513,216145.21343208,0
+CBU.US,D,20070921,000000,14.4933,14.5608,13.9949,14.1005,411827.86300147,0
+CBU.US,D,20070924,000000,14.0828,14.1329,13.8273,13.8733,194399.97350952,0
+CBU.US,D,20070925,000000,13.7657,13.939,13.6873,13.8831,227298.16347174,0
+CBU.US,D,20070926,000000,13.9468,14.1485,13.8205,13.9311,72385.413314747,0
+CBU.US,D,20070927,000000,13.9673,14.0427,13.7852,13.9174,69804.742611495,0
+CBU.US,D,20070928,000000,13.8831,13.9106,13.6031,13.6452,173514.61674175,0
+CBU.US,D,20071001,000000,13.5815,14.0937,13.5815,14.0173,155773.65455068,0
+CBU.US,D,20071002,000000,14.0036,14.3747,13.9949,14.3022,142043.09752446,0
+CBU.US,D,20071003,000000,14.2748,14.4148,14.1406,14.2347,140039.42680038,0
+CBU.US,D,20071004,000000,14.3022,14.4061,14.2532,14.3149,59218.580161995,0
+CBU.US,D,20071005,000000,14.4148,14.6811,14.4148,14.5528,143330.87977884,0
+CBU.US,D,20071008,000000,14.496,14.5528,14.221,14.221,153201.15375863,0
+CBU.US,D,20071009,000000,14.2347,14.3825,14.1211,14.3149,194829.91508691,0
+CBU.US,D,20071010,000000,14.3306,14.3306,14.1406,14.2532,108999.89163831,0
+CBU.US,D,20071011,000000,14.3384,14.4422,13.9742,13.9742,195115.86197925,0
+CBU.US,D,20071012,000000,13.9673,14.1857,13.9536,14.0584,137609.8994545,0
+CBU.US,D,20071015,000000,14.0104,14.0516,13.6873,13.75,211708.95164541,0
+CBU.US,D,20071016,000000,13.7431,13.7431,13.3191,13.3191,158924.17656077,0
+CBU.US,D,20071017,000000,13.3652,13.5423,13.0772,13.275,199547.01757141,0
+CBU.US,D,20071018,000000,13.1586,13.3191,13.0587,13.1302,160353.91102241,0
+CBU.US,D,20071019,000000,13.1076,13.1076,12.5915,12.5915,357331.49151847,0
+CBU.US,D,20071022,000000,12.4985,13.0508,12.3722,13.0185,196543.55396308,0
+CBU.US,D,20071023,000000,13.0587,13.7852,12.9637,13.5962,358897.05075397,0
+CBU.US,D,20071024,000000,13.513,13.8733,13.2055,13.7989,332011.91544183,0
+CBU.US,D,20071025,000000,13.891,14.3513,13.7657,14.0232,401531.73239991,0
+CBU.US,D,20071026,000000,14.1857,14.6196,13.9869,14.5207,303256.89170166,0
+CBU.US,D,20071029,000000,14.6263,14.7507,14.3306,14.5822,226869.24313325,0
+CBU.US,D,20071030,000000,14.4502,14.8535,14.4502,14.5745,363620.28067186,0
+CBU.US,D,20071031,000000,14.6126,14.8477,14.3943,14.6196,295814.10258995,0
+CBU.US,D,20071101,000000,14.3149,14.4148,13.5707,13.6256,334725.34720223,0
+CBU.US,D,20071102,000000,13.8048,13.8048,13.2408,13.4591,315271.7673739,0
+CBU.US,D,20071105,000000,13.2242,13.415,13.0724,13.2623,262064.19938417,0
+CBU.US,D,20071106,000000,13.3308,13.9536,13.1223,13.939,226582.27500201,0
+CBU.US,D,20071107,000000,13.7186,13.7725,12.8962,12.9391,286515.72239482,0
+CBU.US,D,20071108,000000,13.0675,13.4591,12.7306,13.3936,365910.91952718,0
+CBU.US,D,20071109,000000,13.2114,13.7725,12.8628,13.5707,355469.77300165,0
+CBU.US,D,20071112,000000,13.4973,14.03,13.4973,13.7852,317558.32127361,0
+CBU.US,D,20071113,000000,13.7852,14.4011,13.7852,14.3384,236021.5861655,0
+CBU.US,D,20071114,000000,14.4011,14.6049,13.9536,14.0828,215711.18689909,0
+CBU.US,D,20071115,000000,13.9869,14.0878,13.6599,13.9261,370910.9051873,0
+CBU.US,D,20071116,000000,13.9261,14.0369,13.4651,13.7304,272359.30874684,0
+CBU.US,D,20071119,000000,13.5639,13.6256,13.2242,13.4591,227151.10506996,0
+CBU.US,D,20071120,000000,13.4377,13.6873,13.0587,13.4514,285234.06757386,0
+CBU.US,D,20071121,000000,13.3455,13.8205,13.2182,13.423,196115.65486349,0
+CBU.US,D,20071123,000000,13.5707,14.0751,13.5707,13.8831,138322.72420752,0
+CBU.US,D,20071126,000000,13.8205,13.8733,13.1507,13.1713,251474.97321796,0
+CBU.US,D,20071127,000000,13.3191,13.8783,13.3191,13.6452,313983.98511953,0
+CBU.US,D,20071128,000000,13.7725,14.4148,13.7725,14.3884,249154.71843452,0
+CBU.US,D,20071129,000000,14.3229,14.3825,13.9468,14.03,193682.04256201,0
+CBU.US,D,20071130,000000,14.1329,14.6263,14.0232,14.1005,311408.42061079,0
+CBU.US,D,20071203,000000,14.1406,14.4061,13.9673,13.9673,221578.20438629,0
+CBU.US,D,20071204,000000,13.7657,14.1074,13.6374,13.9536,396522.55558968,0
+CBU.US,D,20071205,000000,14.2131,14.2532,13.8273,14.1916,267640.16378455,0
+CBU.US,D,20071206,000000,14.1916,14.6196,14.0751,14.5902,451734.81554239,0
+CBU.US,D,20071207,000000,14.6734,14.6734,14.3384,14.4795,158784.26683131,0
+CBU.US,D,20071210,000000,14.504,14.8477,14.4218,14.7997,195258.83542541,0
+CBU.US,D,20071211,000000,14.8976,15.1081,14.3229,14.3659,423414.83957411,0
+CBU.US,D,20071212,000000,14.7419,14.9123,13.981,14.3884,380138.81989825,0
+CBU.US,D,20071213,000000,14.169,14.2611,13.891,14.1916,285234.06757386,0
+CBU.US,D,20071214,000000,13.981,14.1211,13.7186,13.8831,324283.1794378,0
+CBU.US,D,20071217,000000,13.7363,14.1074,13.5639,13.5639,461039.32317094,0
+CBU.US,D,20071218,000000,13.7304,14.0516,13.4651,14.0516,446160.89361982,0
+CBU.US,D,20071219,000000,14.0036,14.6939,13.9067,14.504,376067.1403993,0
+CBU.US,D,20071220,000000,14.6049,14.645,14.0516,14.5822,300538.35374675,0
+CBU.US,D,20071221,000000,14.9397,15.1561,14.8065,15.1561,588488.91679773,0
+CBU.US,D,20071224,000000,15.0953,15.2765,14.8976,15.0797,123733.30526544,0
+CBU.US,D,20071226,000000,14.8819,15.2109,14.8535,15.0651,150194.62643359,0
+CBU.US,D,20071227,000000,15.0239,15.0484,14.2826,14.3091,149769.7910507,0
+CBU.US,D,20071228,000000,14.496,14.5902,14.0369,14.0751,175659.21843419,0
+CBU.US,D,20071231,000000,13.9106,14.0937,13.8048,13.891,316707.62926894,0
+CBU.US,D,20080102,000000,13.9605,14.0751,13.423,13.7265,407823.58526999,0
+CBU.US,D,20080103,000000,13.75,13.9261,13.4768,13.4836,306114.31814712,0
+CBU.US,D,20080104,000000,13.3241,13.4377,13.0116,13.043,273587.85914495,0
+CBU.US,D,20080107,000000,13.1781,13.7725,13.0587,13.4651,291952.79830464,0
+CBU.US,D,20080108,000000,13.5561,13.6031,12.8815,12.8883,533561.58249843,0
+CBU.US,D,20080109,000000,12.8696,13.1664,12.5416,13.1586,419245.12114065,0
+CBU.US,D,20080110,000000,13.0929,13.9174,12.8237,13.5423,416543.94424707,0
+CBU.US,D,20080111,000000,13.4973,13.6795,13.1302,13.138,298019.97861648,0
+CBU.US,D,20080114,000000,13.2986,13.3191,13.0283,13.1713,296249.15036185,0
+CBU.US,D,20080115,000000,12.9323,13.0352,12.5182,12.6445,511157.64348461,0
+CBU.US,D,20080116,000000,12.6386,13.5267,12.5338,13.1898,436576.56653237,0
+CBU.US,D,20080117,000000,13.2114,13.2535,12.6904,12.7306,297965.85295471,0
+CBU.US,D,20080118,000000,12.8011,13.4973,12.6904,13.4307,615952.07332792,0
+CBU.US,D,20080122,000000,12.8765,13.8205,12.8765,13.702,514245.86992175,0
+CBU.US,D,20080123,000000,13.3103,15.0425,13.1507,15.0239,878156.18244156,0
+CBU.US,D,20080124,000000,15.2608,15.443,14.8271,15.2109,492851.93618119,0
+CBU.US,D,20080125,000000,15.2971,15.3441,14.6049,14.6196,428852.93672284,0
+CBU.US,D,20080128,000000,14.6196,15.4685,14.5745,15.3794,408824.39939314,0
+CBU.US,D,20080129,000000,15.3872,15.4998,14.8702,15.1865,295528.15569763,0
+CBU.US,D,20080130,000000,15.0484,15.4097,14.5675,14.9123,522691.5156344,0
+CBU.US,D,20080131,000000,14.7076,15.5458,14.6196,15.254,657586.96208962,0
+CBU.US,D,20080201,000000,15.3039,15.5115,14.9534,15.3794,407679.59058494,0
+CBU.US,D,20080204,000000,15.3118,15.4234,14.8898,15.0953,334866.27817059,0
+CBU.US,D,20080205,000000,14.7223,15.1561,14.5745,14.6607,716655.42013313,0
+CBU.US,D,20080206,000000,14.8065,15.1023,14.6263,14.8976,440794.28319418,0
+CBU.US,D,20080207,000000,14.8359,15.5458,14.8359,15.4019,495370.31131147,0
+CBU.US,D,20080208,000000,15.3941,15.7652,15.2834,15.6398,659296.51601016,0
+CBU.US,D,20080211,000000,15.6094,16.4555,15.5889,16.1451,793758.95717128,0
+CBU.US,D,20080212,000000,16.1999,16.7356,16.0158,16.2273,532416.77369022,0
+CBU.US,D,20080213,000000,16.4966,16.5974,15.9707,16.1618,471264.98828832,0
+CBU.US,D,20080214,000000,16.1695,16.2215,15.4352,15.6094,425562.50498328,0
+CBU.US,D,20080215,000000,15.5057,15.6652,15.3872,15.6163,314988.88419827,0
+CBU.US,D,20080219,000000,15.7916,16.0218,15.5536,15.7524,437489.55411001,0
+CBU.US,D,20080220,000000,15.6652,16.2597,15.4685,16.0667,325775.2094724,0
+CBU.US,D,20080221,000000,16.2215,16.3243,15.6652,15.8885,503521.84022059,0
+CBU.US,D,20080222,000000,15.9052,16.1334,15.5977,16.106,498178.71828968,0
+CBU.US,D,20080225,000000,16.0756,16.4271,15.7593,16.3311,359622.13037379,0
+CBU.US,D,20080226,000000,16.3595,16.569,16.1127,16.3086,304521.18546131,0
+CBU.US,D,20080227,000000,16.1127,16.5132,15.9707,16.1402,394026.64771523,0
+CBU.US,D,20080228,000000,16.0795,16.1539,15.6868,15.82,246624.08843742,0
+CBU.US,D,20080229,000000,15.6584,15.7367,15.3637,15.4479,339304.58243506,0
+CBU.US,D,20080303,000000,15.5204,15.8474,15.3941,15.7593,455028.31099865,0
+CBU.US,D,20080304,000000,15.5605,16.1695,15.5458,16.0609,650996.90746037,0
+CBU.US,D,20080305,000000,16.1765,16.2342,15.7985,15.871,316566.69830058,0
+CBU.US,D,20080306,000000,15.8073,15.8073,15.3872,15.4479,452314.87923826,0
+CBU.US,D,20080307,000000,15.254,16.054,15.1698,15.6163,397663.27944229,0
+CBU.US,D,20080310,000000,15.6094,15.8474,15.35,15.5341,433285.11355391,0
+CBU.US,D,20080311,000000,16.0011,16.5319,15.7848,16.3595,828734.34705845,0
+CBU.US,D,20080312,000000,16.2881,16.7767,16.0795,16.3028,479330.73312973,0
+CBU.US,D,20080313,000000,16.1402,16.8834,15.9532,16.8345,915455.91206779,0
+CBU.US,D,20080314,000000,16.9382,16.9382,16.1539,16.4153,445429.68656658,0
+CBU.US,D,20080317,000000,15.9532,17.1205,15.8768,16.8061,464288.90535444,0
+CBU.US,D,20080318,000000,16.9539,17.4768,16.577,17.4142,594415.1661412,0
+CBU.US,D,20080319,000000,17.4768,17.6864,17.0577,17.0577,589412.11676438,0
+CBU.US,D,20080320,000000,17.1967,18.3375,17.0293,18.2181,1231434.3767613,0
+CBU.US,D,20080324,000000,18.2475,18.4903,17.6638,17.7148,832665.09558904,0
+CBU.US,D,20080325,000000,17.7499,17.8117,17.136,17.6707,585197.46381926,0
+CBU.US,D,20080326,000000,17.562,17.7559,17.4356,17.5738,405818.89330701,0
+CBU.US,D,20080327,000000,17.6776,17.7911,17.2742,17.2899,285707.922424,0
+CBU.US,D,20080328,000000,17.3427,17.5199,17.2605,17.3495,433858.02857746,0
+CBU.US,D,20080331,000000,17.3093,17.5199,17.1272,17.1693,681934.31873234,0
+CBU.US,D,20080401,000000,17.47,17.797,17.3955,17.5875,1039375.0828132,0
+CBU.US,D,20080402,000000,17.6511,17.6511,17.2819,17.5199,646137.85276863,0
+CBU.US,D,20080403,000000,17.3877,17.5043,17.2251,17.4356,621819.09081512,0
+CBU.US,D,20080404,000000,17.4475,17.4905,17.1272,17.2545,393663.08666641,0
+CBU.US,D,20080407,000000,17.4072,17.47,17.0499,17.2251,282293.92077739,0
+CBU.US,D,20080408,000000,17.1205,17.3367,16.9157,17.1058,287947.49933427,0
+CBU.US,D,20080409,000000,17.1546,17.3153,16.5974,16.6592,424273.70149,0
+CBU.US,D,20080410,000000,16.6944,17.2037,16.4271,17.0784,511387.42223739,0
+CBU.US,D,20080411,000000,16.7493,17.0293,16.6367,16.6513,499208.12710206,0
+CBU.US,D,20080414,000000,16.6719,16.8276,16.3243,16.3243,389981.5204277,0
+CBU.US,D,20080415,000000,16.4721,16.6944,16.4644,16.6318,335434.08699964,0
+CBU.US,D,20080416,000000,16.8413,17.5111,16.7698,17.4984,444754.64765292,0
+CBU.US,D,20080417,000000,17.4356,17.4847,17.1272,17.374,347900.3502662,0
+CBU.US,D,20080418,000000,17.6316,17.7608,17.4289,17.562,384533.21088998,0
+CBU.US,D,20080421,000000,17.3955,17.4072,16.9598,17.0577,322377.54764822,0
+CBU.US,D,20080422,000000,17.0019,17.1272,16.7356,16.9745,563444.05398549,0
+CBU.US,D,20080423,000000,17.0361,17.1626,16.7356,16.9471,482775.37194338,0
+CBU.US,D,20080424,000000,16.9882,17.9184,16.9098,17.7305,269672.42919787,0
+CBU.US,D,20080425,000000,18.0771,18.0771,17.2331,17.6453,254918.5907927,0
+CBU.US,D,20080428,000000,17.5875,18.4344,17.5669,18.3091,426435.66424377,0
+CBU.US,D,20080429,000000,18.2533,18.317,17.7148,18.0242,418092.14242124,0
+CBU.US,D,20080430,000000,18.1534,18.176,17.7148,17.8205,463410.63989945,0
+CBU.US,D,20080501,000000,17.8753,18.79,17.8351,18.2592,660853.90533444,0
+CBU.US,D,20080502,000000,18.4423,18.5872,18.0046,18.1162,435659.49399911,0
+CBU.US,D,20080505,000000,18.1162,18.3375,17.9879,18.1162,312003.80289016,0
+CBU.US,D,20080506,000000,18.0359,18.3865,17.9019,18.0927,291753.65671891,0
+CBU.US,D,20080507,000000,18.1006,18.317,17.7911,17.8959,738409.8512058,0
+CBU.US,D,20080508,000000,18.0125,18.1084,17.7499,18.0125,695323.78196555,0
+CBU.US,D,20080509,000000,17.8351,17.9801,17.5414,17.7031,345037.81762623,0
+CBU.US,D,20080512,000000,17.797,17.9448,17.7225,17.8274,377930.90139393,0
+CBU.US,D,20080513,000000,17.9253,17.9321,17.47,17.6864,358728.54633527,0
+CBU.US,D,20080514,000000,17.7098,17.8489,17.61,17.6316,679241.31174997,0
+CBU.US,D,20080515,000000,17.562,17.659,17.3955,17.5532,269502.90354028,0
+CBU.US,D,20080516,000000,17.6776,17.6776,16.9882,17.1272,342061.92746822,0
+CBU.US,D,20080519,000000,17.0577,17.19,16.8061,16.8413,451320.19254852,0
+CBU.US,D,20080520,000000,16.7982,16.9098,16.4271,16.5396,373459.91748462,0
+CBU.US,D,20080521,000000,16.479,16.8129,16.4555,16.5396,341356.25138752,0
+CBU.US,D,20080522,000000,16.4908,17.042,16.4908,16.7698,190273.14710991,0
+CBU.US,D,20080523,000000,16.6592,16.7698,16.5466,16.577,219582.70357342,0
+CBU.US,D,20080527,000000,16.6239,17.0577,16.6239,17.0361,278033.31208174,0
+CBU.US,D,20080528,000000,17.1763,17.2037,16.5396,16.8129,185406.94374585,0
+CBU.US,D,20080529,000000,16.7914,17.1693,16.7247,16.9235,232139.85710218,0
+CBU.US,D,20080530,000000,16.9235,16.9235,16.6171,16.8697,226174.80068045,0
+CBU.US,D,20080602,000000,16.8413,16.8697,16.3782,16.5897,261220.6560518,0
+CBU.US,D,20080603,000000,16.6719,16.7023,16.2538,16.4644,233310.1968829,0
+CBU.US,D,20080604,000000,16.3664,17.0087,16.3664,16.6101,320939.64327538,0
+CBU.US,D,20080605,000000,16.6367,17.042,16.525,16.9098,373546.72279122,0
+CBU.US,D,20080606,000000,16.7767,16.7767,16.2939,16.4908,510502.00811007,0
+CBU.US,D,20080609,000000,16.4908,16.6318,16.0873,16.1765,330272.74559315,0
+CBU.US,D,20080610,000000,16.0795,16.5974,16.008,16.3448,348706.10775922,0
+CBU.US,D,20080611,000000,16.2655,16.2802,15.82,15.82,330292.14913227,0
+CBU.US,D,20080612,000000,15.871,16.2881,15.7916,15.82,322144.70517876,0
+CBU.US,D,20080613,000000,16.008,16.1127,15.4616,15.7985,389620.00185669,0
+CBU.US,D,20080616,000000,15.7701,16.1539,15.5409,16.1127,211449.55696451,0
+CBU.US,D,20080617,000000,16.2802,16.2802,15.7848,15.8974,276092.95816951,0
+CBU.US,D,20080618,000000,15.871,15.871,15.3794,15.5204,286948.72768892,0
+CBU.US,D,20080619,000000,15.5458,15.82,15.3176,15.82,455365.31983604,0
+CBU.US,D,20080620,000000,15.7524,16.1402,15.5115,16.1402,1079793.6760437,0
+CBU.US,D,20080623,000000,16.2802,16.3311,15.6046,15.6956,475994.34563962,0
+CBU.US,D,20080624,000000,15.5341,16.0609,15.3941,15.7367,574499.98632954,0
+CBU.US,D,20080625,000000,15.871,15.871,14.8624,15.0484,1350297.3937071,0
+CBU.US,D,20080626,000000,14.9681,14.9681,14.4569,14.4569,796248.73761232,0
+CBU.US,D,20080627,000000,14.3306,14.975,14.3306,14.7576,1056526.7901584,0
+CBU.US,D,20080630,000000,14.8134,14.8624,14.4148,14.4148,398743.75019972,0
+CBU.US,D,20080701,000000,14.3659,15.0239,14.3306,14.9534,398846.89532874,0
+CBU.US,D,20080702,000000,14.9338,15.1786,14.6126,14.7076,504149.90214481,0
+CBU.US,D,20080703,000000,14.8819,14.8819,14.221,14.221,164568.56396752,0
+CBU.US,D,20080707,000000,14.3306,14.4011,13.6452,13.9949,558209.18337811,0
+CBU.US,D,20080708,000000,14.0427,15.3441,13.9174,15.2677,488401.37704991,0
+CBU.US,D,20080709,000000,15.3039,15.3039,14.3453,14.3825,444465.63704389,0
+CBU.US,D,20080710,000000,14.3884,15.0014,14.1211,14.9818,666981.33874146,0
+CBU.US,D,20080711,000000,14.787,15.1786,14.3022,15.0014,476948.18277331,0
+CBU.US,D,20080714,000000,15.1561,15.1972,14.169,14.2679,435951.56832484,0
+CBU.US,D,20080715,000000,14.1632,14.7654,13.7363,13.9869,440585.95045835,0
+CBU.US,D,20080716,000000,14.0937,15.6046,13.9311,15.5272,597362.46160997,0
+CBU.US,D,20080717,000000,15.5204,16.2939,15.3794,16.2655,591896.79101091,0
+CBU.US,D,20080718,000000,16.2939,16.2939,15.6046,15.9415,494844.37327738,0
+CBU.US,D,20080721,000000,16.0667,16.3782,15.8885,16.0609,459845.49489546,0
+CBU.US,D,20080722,000000,16.054,16.9157,15.5605,16.8961,603803.41535962,0
+CBU.US,D,20080723,000000,16.1127,17.1272,16.1127,16.9882,529760.53130828,0
+CBU.US,D,20080724,000000,16.854,17.1626,16.2802,16.4085,577375.79507522,0
+CBU.US,D,20080725,000000,16.4085,16.7825,16.4085,16.6101,447889.8510795,0
+CBU.US,D,20080728,000000,16.5192,16.7649,15.7367,15.8817,394525.01229899,0
+CBU.US,D,20080729,000000,15.9854,16.6425,15.9052,16.569,524972.96333962,0
+CBU.US,D,20080730,000000,16.6944,16.8129,16.2655,16.4966,468612.83086198,0
+CBU.US,D,20080731,000000,16.2802,16.5897,16.0933,16.4966,524582.85007937,0
+CBU.US,D,20080801,000000,16.5045,16.5466,15.9453,16.3086,346203.05121245,0
+CBU.US,D,20080804,000000,16.2655,16.4213,15.7367,16.2146,287880.09756679,0
+CBU.US,D,20080805,000000,16.2215,16.6513,16.0011,16.5319,501145.41729758,0
+CBU.US,D,20080806,000000,16.4153,16.5319,16.0452,16.4408,349304.5537553,0
+CBU.US,D,20080807,000000,16.1539,16.4085,15.7985,15.961,325917.16167967,0
+CBU.US,D,20080808,000000,15.871,16.6425,15.7985,16.4966,263307.0471269,0
+CBU.US,D,20080811,000000,16.5603,17.0861,16.3028,16.9157,482032.93126222,0
+CBU.US,D,20080812,000000,17.1008,17.3367,16.6592,17.0861,520962.55817472,0
+CBU.US,D,20080813,000000,16.9676,17.1205,16.4153,16.6044,989818.4438952,0
+CBU.US,D,20080814,000000,16.5045,16.666,16.1833,16.4271,277694.26076654,0
+CBU.US,D,20080815,000000,16.5045,16.7247,16.3997,16.6807,365702.58679135,0
+CBU.US,D,20080818,000000,16.7247,16.7247,16.3527,16.4908,237405.36487658,0
+CBU.US,D,20080819,000000,16.3869,16.3869,15.8631,16.0795,233463.38271807,0
+CBU.US,D,20080820,000000,16.0795,16.2655,15.5605,16.0011,284976.71537076,0
+CBU.US,D,20080821,000000,15.7221,15.8974,15.4156,15.4998,272286.80078486,0
+CBU.US,D,20080822,000000,15.871,16.1255,15.7143,16.0452,364011.41517102,0
+CBU.US,D,20080825,000000,15.8974,16.0218,15.3872,15.5409,268702.25224177,0
+CBU.US,D,20080826,000000,15.5409,15.7299,15.4352,15.6535,283190.56853262,0
+CBU.US,D,20080827,000000,15.6535,15.9854,15.5536,15.6094,209638.90039274,0
+CBU.US,D,20080828,000000,15.679,15.8885,15.4352,15.7916,223650.29811677,0
+CBU.US,D,20080829,000000,15.6535,16.0011,15.5889,15.7985,254490.69169312,0
+CBU.US,D,20080902,000000,16.1833,16.1833,15.3637,15.6094,571572.09439988,0
+CBU.US,D,20080903,000000,15.5272,16.0873,15.2971,15.961,951141.06299128,0
+CBU.US,D,20080904,000000,15.7848,15.8396,15.4538,15.6535,356733.04552239,0
+CBU.US,D,20080905,000000,15.443,16.2215,15.3382,16.0285,379945.80574593,0
+CBU.US,D,20080908,000000,16.2802,16.8061,16.1177,16.5466,440246.89914316,0
+CBU.US,D,20080909,000000,16.5603,16.7698,15.9707,16.1765,459265.4311996,0
+CBU.US,D,20080910,000000,16.4644,16.5192,15.8474,15.9532,576726.28713408,0
+CBU.US,D,20080911,000000,15.3118,16.0158,15.2677,15.8768,435300.0179059,0
+CBU.US,D,20080912,000000,15.7221,16.3028,15.6868,16.0795,391832.00531662,0
+CBU.US,D,20080915,000000,15.7701,16.3174,15.6868,15.9707,302367.39261875,0
+CBU.US,D,20080916,000000,15.6868,16.5192,15.6868,16.5192,854110.09127466,0
+CBU.US,D,20080917,000000,16.2215,16.7493,15.7916,16.1765,547819.09879763,0
+CBU.US,D,20080918,000000,16.3997,19.7769,15.9209,19.0318,1488688.540921,0
+CBU.US,D,20080919,000000,19.6232,23.0671,18.0046,20.8325,1216134.1755441,0
+CBU.US,D,20080922,000000,20.058,20.2735,17.5414,18.0692,296113.325588,0
+CBU.US,D,20080923,000000,18.176,18.176,16.903,17.0215,213136.64362924,0
+CBU.US,D,20080924,000000,17.2331,17.33,16.6044,16.6044,410638.11968161,0
+CBU.US,D,20080925,000000,17.3026,17.7225,16.6592,17.5336,296086.77337656,0
+CBU.US,D,20080926,000000,16.9314,17.8274,16.7023,17.5738,198567.64946519,0
+CBU.US,D,20080929,000000,16.7297,17.7362,16.5045,16.6719,372236.47328102,0
+CBU.US,D,20080930,000000,17.1272,18.176,16.8766,17.5816,328694.93149084,0
+CBU.US,D,20081001,000000,17.7911,18.1603,17.0361,17.3153,388944.96294302,0
+CBU.US,D,20081002,000000,17.5111,17.5111,15.7652,16.1255,205825.59433579,0
+CBU.US,D,20081003,000000,15.7299,17.3093,15.0318,16.5974,1014828.5845849,0
+CBU.US,D,20081006,000000,15.7848,17.4768,15.4234,17.1967,369781.41496261,0
+CBU.US,D,20081007,000000,17.2184,17.2545,14.7507,15.7367,367903.35662336,0
+CBU.US,D,20081008,000000,15.2109,15.8885,14.6811,14.8477,404155.295137,0
+CBU.US,D,20081009,000000,15.1561,15.1561,13.9261,13.9261,630081.93476447,0
+CBU.US,D,20081010,000000,14.2826,16.3919,13.2839,16.3919,666059.16001369,0
+CBU.US,D,20081013,000000,16.9676,17.0499,15.4156,16.2538,305808.96771567,0
+CBU.US,D,20081014,000000,16.8766,17.1145,15.6046,16.3869,434494.26041289,0
+CBU.US,D,20081015,000000,15.8396,17.1058,15.8396,16.0933,438532.23902811,0
+CBU.US,D,20081016,000000,16.3311,18.1221,16.0218,18.0173,828762.94174768,0
+CBU.US,D,20081017,000000,17.0156,17.8489,16.7698,16.7698,363011.62228677,0
+CBU.US,D,20081020,000000,16.8217,17.1008,16.2538,16.7356,429268.58095561,0
+CBU.US,D,20081021,000000,16.3527,17.0293,16.0795,16.3782,365671.94962431,0
+CBU.US,D,20081022,000000,16.1402,16.3869,15.4234,15.7025,539410.21768542,0
+CBU.US,D,20081023,000000,15.7916,16.1999,14.5745,15.1081,533635.11169932,0
+CBU.US,D,20081024,000000,14.2611,15.4019,14.2611,14.8418,500011.84211728,0
+CBU.US,D,20081027,000000,14.6871,15.3872,14.4148,14.5675,245964.36810726,0
+CBU.US,D,20081028,000000,15.1023,15.8279,14.3825,15.7367,352733.87398543,0
+CBU.US,D,20081029,000000,15.7446,16.4721,15.2109,15.8631,607780.11964077,0
+CBU.US,D,20081030,000000,16.0374,16.2597,15.4685,16.2273,282569.65528072,0
+CBU.US,D,20081031,000000,15.9707,17.4621,15.7985,17.4406,676385.9277823,0
+CBU.US,D,20081103,000000,17.2478,18.0242,17.2184,17.8489,452819.37125543,0
+CBU.US,D,20081104,000000,17.94,17.94,16.9598,17.1459,828881.40546022,0
+CBU.US,D,20081105,000000,16.8697,17.1205,16.1539,16.2273,387512.16476468,0
+CBU.US,D,20081106,000000,16.0158,16.854,15.961,16.4085,274554.97238435,0
+CBU.US,D,20081107,000000,16.479,16.6101,15.8817,16.3919,215977.73025229,0
+CBU.US,D,20081110,000000,16.6425,16.7434,15.871,16.054,159146.80664122,0
+CBU.US,D,20081111,000000,15.8474,16.7297,15.7985,16.0795,329262.74031989,0
+CBU.US,D,20081112,000000,15.7524,16.1402,14.8976,15.0083,251219.66349268,0
+CBU.US,D,20081113,000000,15.1972,16.666,14.7801,16.5974,696375.65803376,0
+CBU.US,D,20081114,000000,16.2215,16.5897,15.7779,15.9415,327603.22710549,0
+CBU.US,D,20081117,000000,15.8132,16.0756,15.1972,15.3794,276711.82894362,0
+CBU.US,D,20081118,000000,15.4479,15.4851,14.5117,15.2032,336031.51175683,0
+CBU.US,D,20081119,000000,15.0083,15.6584,14.3149,14.3149,271626.05921581,0
+CBU.US,D,20081120,000000,14.2748,15.116,13.6658,13.7265,292986.29207262,0
+CBU.US,D,20081121,000000,14.3022,14.6196,13.2839,14.5207,587799.58053943,0
+CBU.US,D,20081124,000000,14.5745,15.8631,14.3306,15.7025,399256.41212811,0
+CBU.US,D,20081125,000000,15.961,16.0011,14.9945,15.5605,581270.80024427,0
+CBU.US,D,20081126,000000,15.1218,16.3448,14.787,16.2215,318519.30707962,0
+CBU.US,D,20081128,000000,16.1765,16.1921,15.633,16.1177,152789.59448146,0
+CBU.US,D,20081201,000000,15.5341,16.2538,14.36,14.4795,559280.46298542,0
+CBU.US,D,20081202,000000,14.8065,15.8347,14.36,15.7652,707225.30011975,0
+CBU.US,D,20081203,000000,15.4019,16.3919,15.0239,16.0218,384064.46223434,0
+CBU.US,D,20081204,000000,15.7985,16.6944,15.4234,15.7985,286455.46929966,0
+CBU.US,D,20081205,000000,15.4538,16.6367,15.0239,16.5466,291651.53282879,0
+CBU.US,D,20081208,000000,16.7767,16.8129,16.1334,16.4213,402704.11465844,0
+CBU.US,D,20081209,000000,16.106,16.7698,15.3941,15.6535,338895.0656357,0
+CBU.US,D,20081210,000000,15.8885,16.4966,15.8279,16.1255,295015.49376924,0
+CBU.US,D,20081211,000000,15.8279,15.8279,14.7507,14.9182,360724.04714815,0
+CBU.US,D,20081212,000000,14.4422,15.6584,14.3513,15.5889,451532.61023996,0
+CBU.US,D,20081215,000000,15.5889,15.7299,14.5969,14.975,226278.96704837,0
+CBU.US,D,20081216,000000,15.3118,16.0795,15.1698,16.0218,544099.74671958,0
+CBU.US,D,20081217,000000,15.7143,16.3028,15.5889,16.0667,371856.57240978,0
+CBU.US,D,20081218,000000,15.9052,16.435,15.6584,15.9777,324507.85199606,0
+CBU.US,D,20081219,000000,16.1921,16.7649,15.9326,16.0795,556944.88961846,0
+CBU.US,D,20081222,000000,16.2215,16.2724,15.443,16.0374,321060.14946571,0
+CBU.US,D,20081223,000000,16.0795,16.2538,15.6046,15.8132,213746.32325324,0
+CBU.US,D,20081224,000000,15.82,15.9707,15.5057,15.8817,62236.341114944,0
+CBU.US,D,20081226,000000,15.9854,16.0795,15.6163,16.0795,120654.26997842,0
+CBU.US,D,20081229,000000,16.0795,16.0795,15.5977,15.9532,263062.97102952,0
+CBU.US,D,20081230,000000,16.0795,16.6513,15.8279,16.569,369428.0663028,0
+CBU.US,D,20081231,000000,16.4271,17.1763,16.3782,17.0499,495960.58739634,0
+CBU.US,D,20090102,000000,16.9676,17.1626,16.4721,16.6807,385064.25511858,0
+CBU.US,D,20090105,000000,16.6856,16.8276,15.9854,16.3723,465537.88053057,0
+CBU.US,D,20090106,000000,16.3174,16.435,16.054,16.2077,630782.50465066,0
+CBU.US,D,20090107,000000,16.054,16.2655,15.6398,16.1765,705841.52140867,0
+CBU.US,D,20090108,000000,16.2077,16.5192,15.871,16.0285,511059.60455012,0
+CBU.US,D,20090109,000000,16.0873,16.0873,15.4156,15.4685,444232.79457442,0
+CBU.US,D,20090112,000000,15.5204,15.5977,14.9945,15.1023,261750.67904151,0
+CBU.US,D,20090113,000000,15.0014,15.7524,14.9818,15.5752,303377.397892,0
+CBU.US,D,20090114,000000,15.3295,15.5536,14.925,15.0239,472731.4873504,0
+CBU.US,D,20090115,000000,15.0562,15.2677,14.4061,14.9397,569289.62545578,0
+CBU.US,D,20090116,000000,15.0797,15.0797,13.8499,14.3747,585864.33282172,0
+CBU.US,D,20090120,000000,14.1269,14.2464,13.0587,13.1155,648340.66507844,0
+CBU.US,D,20090121,000000,13.2623,13.5962,12.9813,13.5962,657408.2452819,0
+CBU.US,D,20090122,000000,13.2682,13.5493,12.6523,12.8962,1055768.0096548,0
+CBU.US,D,20090123,000000,12.7923,13.415,12.0961,13.1977,429860.89951829,0
+CBU.US,D,20090126,000000,13.2623,13.5639,12.7365,12.8432,483636.27633706,0
+CBU.US,D,20090127,000000,12.8696,13.1155,12.5837,12.9558,634267.99302035,0
+CBU.US,D,20090128,000000,13.2055,13.8646,13.1155,13.7363,456670.46315174,0
+CBU.US,D,20090129,000000,13.6119,13.6119,12.6131,12.6386,669103.47317807,0
+CBU.US,D,20090130,000000,12.8559,13.0724,12.4858,12.5494,820450.05709218,0
+CBU.US,D,20090202,000000,12.4036,12.9685,12.243,12.7923,630915.26570782,0
+CBU.US,D,20090203,000000,12.7169,13.0724,12.5837,12.7228,587968.08495813,0
+CBU.US,D,20090204,000000,12.7639,13.3241,12.7228,12.8628,384566.9117737,0
+CBU.US,D,20090205,000000,12.7434,13.423,12.5631,13.138,345466.73796471,0
+CBU.US,D,20090206,000000,13.1664,13.9536,13.0244,13.8205,342969.80885136,0
+CBU.US,D,20090209,000000,13.9261,14.3022,13.653,13.7725,479928.15788692,0
+CBU.US,D,20090210,000000,13.6452,13.7852,12.5837,12.6199,671562.61645209,0
+CBU.US,D,20090211,000000,12.8491,13.1713,12.5837,12.9206,355622.95883682,0
+CBU.US,D,20090212,000000,12.6729,12.8628,12.0089,12.8158,557078.67191452,0
+CBU.US,D,20090213,000000,12.7845,12.9117,12.1989,12.3311,499883.16601573,0
+CBU.US,D,20090217,000000,12.0736,12.2626,11.8865,11.9942,400068.29705453,0
+CBU.US,D,20090218,000000,12.0883,12.2959,11.8347,11.9737,448402.51300789,0
+CBU.US,D,20090219,000000,12.0883,12.2342,11.6251,11.6417,437732.60896848,0
+CBU.US,D,20090220,000000,11.4078,11.7094,11.0533,11.6123,573406.23946638,0
+CBU.US,D,20090223,000000,11.7572,11.9139,11.486,11.5418,399116.50239865,0
+CBU.US,D,20090224,000000,11.7358,12.1098,11.4508,12.052,521912.31035282,0
+CBU.US,D,20090225,000000,11.9219,12.2959,11.395,11.9346,598305.06511574,0
+CBU.US,D,20090226,000000,12.0804,12.7101,11.96,12.243,610932.68412868,0
+CBU.US,D,20090227,000000,12.0579,12.4173,11.8905,11.96,571727.32271286,0
+CBU.US,D,20090302,000000,11.8003,11.8464,11.4272,11.4576,557259.43120002,0
+CBU.US,D,20090303,000000,11.6417,11.6417,10.7644,11.018,487787.61247031,0
+CBU.US,D,20090304,000000,11.1726,11.2404,10.5108,10.8496,356982.22781428,0
+CBU.US,D,20090305,000000,10.6204,10.7644,9.8547,9.92129,587837.36637878,0
+CBU.US,D,20090306,000000,10.0672,10.2336,9.25523,9.73816,472024.79003078,0
+CBU.US,D,20090309,000000,9.60597,10.214,9.5345,9.60597,503621.9216329,0
+CBU.US,D,20090310,000000,9.87721,10.451,9.78909,10.4315,569410.13164611,0
+CBU.US,D,20090311,000000,10.5342,10.9064,10.3179,10.405,469741.29984778,0
+CBU.US,D,20090312,000000,10.3179,11.157,10.123,11.0875,482704.90645919,0
+CBU.US,D,20090313,000000,11.1726,11.2404,10.9132,10.9886,414930.38678322,0
+CBU.US,D,20090316,000000,10.9739,11.2471,10.5342,10.5705,553760.66672462,0
+CBU.US,D,20090317,000000,10.592,11.3126,10.5862,11.3039,663481.55302715,0
+CBU.US,D,20090318,000000,11.0121,11.6329,10.9348,11.6251,738081.01227963,0
+CBU.US,D,20090319,000000,11.7818,11.8347,11.0249,11.1355,372681.73344193,0
+CBU.US,D,20090320,000000,11.1863,11.3255,10.9269,11.1796,1382850.4049207,0
+CBU.US,D,20090323,000000,11.5076,12.193,11.3255,12.1695,863250.17944011,0
+CBU.US,D,20090324,000000,12.6729,12.7228,11.96,12.0255,693906.30237073,0
+CBU.US,D,20090325,000000,12.1695,12.7228,11.675,12.2684,572471.8058718,0
+CBU.US,D,20090326,000000,12.4212,12.6131,12.1695,12.6131,456228.26670753,0
+CBU.US,D,20090327,000000,12.3243,12.5045,12.0089,12.0255,627319.48353681,0
+CBU.US,D,20090330,000000,11.6682,11.96,11.2962,11.4429,628855.42684416,0
+CBU.US,D,20090331,000000,11.5565,12.0089,11.4802,11.7094,839696.32542359,0
+CBU.US,D,20090401,000000,11.4508,12.2684,11.3764,12.0961,556562.94626942,0
+CBU.US,D,20090402,000000,12.3164,12.5416,12.193,12.3575,520978.89799715,0
+CBU.US,D,20090403,000000,12.2959,12.5768,12.1098,12.5631,259315.02426223,0
+CBU.US,D,20090406,000000,12.3458,12.4095,11.9658,12.2498,296258.34151196,0
+CBU.US,D,20090407,000000,12.0255,12.2342,11.9423,11.9658,277481.8430751,0
+CBU.US,D,20090408,000000,12.1039,12.2567,11.8992,12.193,329973.52259511,0
+CBU.US,D,20090409,000000,12.6386,13.3789,12.4662,13.3652,452902.09160642,0
+CBU.US,D,20090413,000000,13.0048,14.0232,12.8883,13.8831,432129.07111778,0
+CBU.US,D,20090414,000000,13.6188,13.702,12.9117,12.9391,699231.04200141,0
+CBU.US,D,20090415,000000,12.8011,13.0724,12.3801,12.9323,1090447.2402607,0
+CBU.US,D,20090416,000000,13.0988,13.3191,12.4985,13.1713,533871.01788548,0
+CBU.US,D,20090417,000000,13.2114,13.8322,12.9391,13.6315,518351.25030445,0
+CBU.US,D,20090420,000000,13.2623,13.2623,12.3575,12.4173,499807.59433705,0
+CBU.US,D,20090421,000000,12.3164,13.2182,11.725,13.1586,704219.79403362,0
+CBU.US,D,20090422,000000,12.9391,13.3241,12.4095,12.4594,659865.34607811,0
+CBU.US,D,20090423,000000,12.4985,12.6386,11.815,12.1852,571162.57760051,0
+CBU.US,D,20090424,000000,12.3243,12.8765,12.0579,12.4858,505160.92865696,0
+CBU.US,D,20090427,000000,12.2567,12.525,11.1286,11.2541,997587.00821637,0
+CBU.US,D,20090428,000000,11.1726,11.4802,10.9553,11.1796,554460.21537191,0
+CBU.US,D,20090429,000000,11.3126,12.1098,11.2404,12.0188,562959.98674634,0
+CBU.US,D,20090430,000000,12.148,12.148,11.5017,11.5017,541179.00346223,0
+CBU.US,D,20090501,000000,11.5076,11.7358,11.2147,11.3392,369789.58487382,0
+CBU.US,D,20090504,000000,11.4929,12.3164,11.3694,12.3106,474490.0607382,0
+CBU.US,D,20090505,000000,12.3801,12.3801,11.5624,11.822,559538.83642742,0
+CBU.US,D,20090506,000000,11.9942,12.4447,11.8396,12.2684,561947.93899528,0
+CBU.US,D,20090507,000000,12.4799,13.3789,11.6466,11.9423,416993.28936358,0
+CBU.US,D,20090508,000000,12.1695,12.6131,11.9737,12.5837,396333.62639296,0
+CBU.US,D,20090511,000000,12.2831,12.4212,11.8865,11.9346,403182.05446419,0
+CBU.US,D,20090512,000000,12.0021,12.1196,11.2618,11.7642,704717.13737848,0
+CBU.US,D,20090513,000000,11.5418,11.675,11.1933,11.2001,347843.16088773,0
+CBU.US,D,20090514,000000,11.2147,11.4429,11.0454,11.3764,380407.40572926,0
+CBU.US,D,20090515,000000,11.3764,11.3764,11.0591,11.207,313442.72850191,0
+CBU.US,D,20090518,000000,11.4135,11.7425,11.3186,11.6947,277651.36873269,0
+CBU.US,D,20090519,000000,11.7505,11.7505,11.0317,11.0738,313007.68073001,0
+CBU.US,D,20090520,000000,11.207,11.346,10.4921,10.5578,526985.82521381,0
+CBU.US,D,20090521,000000,10.4883,10.4921,10.1024,10.359,517491.36714966,0
+CBU.US,D,20090522,000000,10.451,10.829,10.3463,10.4883,348596.83519678,0
+CBU.US,D,20090526,000000,10.4119,11.1863,10.4119,11.1002,309461.93926516,0
+CBU.US,D,20090527,000000,11.068,11.1443,10.4373,10.5195,383681.49764639,0
+CBU.US,D,20090528,000000,10.6331,10.7948,10.0613,10.5195,381291.79861766,0
+CBU.US,D,20090529,000000,10.5862,10.8359,10.451,10.8359,242492.15584329,0
+CBU.US,D,20090601,000000,11.0053,11.1286,10.5578,10.732,562443.23986234,0
+CBU.US,D,20090602,000000,10.732,10.8162,10.5108,10.6812,686110.16459921,0
+CBU.US,D,20090603,000000,10.6254,10.7507,10.5108,10.7253,350162.39443229,0
+CBU.US,D,20090604,000000,10.8035,11.3764,10.6665,11.3313,538074.43720269,0
+CBU.US,D,20090605,000000,11.4723,11.4723,10.6126,10.8496,480015.98443242,0
+CBU.US,D,20090608,000000,10.8162,11.1863,10.7644,11.0533,230861.2659979,0
+CBU.US,D,20090609,000000,11.1355,11.3313,10.9191,11.2541,276245.12276579,0
+CBU.US,D,20090610,000000,11.3186,11.395,10.8095,11.0317,435119.2586204,0
+CBU.US,D,20090611,000000,11.0249,11.3764,10.9553,11.1443,650648.66499507,0
+CBU.US,D,20090612,000000,11.0875,11.2825,10.9632,11.207,260304.60475747,0
+CBU.US,D,20090615,000000,11.1286,11.157,10.7183,10.8701,338325.21432884,0
+CBU.US,D,20090616,000000,10.9553,11.1796,10.7555,10.8496,358523.27731614,0
+CBU.US,D,20090617,000000,10.8212,10.9191,10.2503,10.598,401223.31825175,0
+CBU.US,D,20090618,000000,10.5793,10.8095,10.2708,10.592,268550.08764548,0
+CBU.US,D,20090619,000000,10.7644,10.7644,10.3296,10.3658,1008030.1972197,0
+CBU.US,D,20090622,000000,10.267,10.405,10.0378,10.1993,489375.63896162,0
+CBU.US,D,20090623,000000,10.4177,10.4246,9.98102,10.0241,460372.45416847,0
+CBU.US,D,20090624,000000,10.1621,10.2414,9.99571,10.0466,434617.83031993,0
+CBU.US,D,20090625,000000,9.98102,10.405,9.94091,10.405,261291.121536,0
+CBU.US,D,20090626,000000,10.3658,10.6126,10.2336,10.6126,523893.51382108,0
+CBU.US,D,20090629,000000,10.4921,10.499,10.0956,10.4373,385090.80733001,0
+CBU.US,D,20090630,000000,10.451,10.499,10.1435,10.1778,308602.05611037,0
+CBU.US,D,20090701,000000,10.2845,10.4177,10.2062,10.3531,284514.09414854,0
+CBU.US,D,20090702,000000,10.2062,10.3218,9.8547,9.93495,463275.83636448,0
+CBU.US,D,20090706,000000,9.9556,9.96146,9.6334,9.94091,440270.38763789,0
+CBU.US,D,20090707,000000,9.97516,10.3658,9.9702,10.1925,468513.77068857,0
+CBU.US,D,20090708,000000,10.2904,10.6254,10.1357,10.3531,493452.42465509,0
+CBU.US,D,20090709,000000,10.4452,10.6665,10.1847,10.214,340258.41956876,0
+CBU.US,D,20090710,000000,10.1993,10.2845,9.93495,10.0819,334519.0569442,0
+CBU.US,D,20090713,000000,10.1289,10.6126,10.1171,10.6057,362465.25947464,0
+CBU.US,D,20090714,000000,10.592,10.6204,10.3805,10.4452,357403.99948046,0
+CBU.US,D,20090715,000000,10.6126,11.0121,10.6126,10.9739,464108.14606894,0
+CBU.US,D,20090716,000000,10.829,10.8838,10.359,10.6969,346754.52021909,0
+CBU.US,D,20090717,000000,10.732,10.9132,10.2581,10.2767,434550.42855245,0
+CBU.US,D,20090720,000000,10.4177,10.9191,10.3179,10.7878,557574.99402048,0
+CBU.US,D,20090721,000000,10.878,10.878,10.311,10.4373,264974.7302525,0
+CBU.US,D,20090722,000000,10.3531,10.7507,10.3179,10.5578,234535.68356431,0
+CBU.US,D,20090723,000000,10.6391,11.7729,10.4883,11.7425,632959.78598796,0
+CBU.US,D,20090724,000000,11.6887,11.9521,11.1443,11.9483,554044.57113915,0
+CBU.US,D,20090727,000000,11.9658,12.3722,11.5976,12.2831,369940.72823119,0
+CBU.US,D,20090728,000000,12.2068,12.6973,12.1617,12.5338,399810.94485144,0
+CBU.US,D,20090729,000000,12.4731,12.4985,12.2498,12.4173,276963.0537133,0
+CBU.US,D,20090730,000000,12.525,12.9323,12.4515,12.8364,296438.07955857,0
+CBU.US,D,20090731,000000,12.7365,12.8815,12.5494,12.6729,412301.71785161,0
+CBU.US,D,20090803,000000,12.9117,12.996,12.7041,12.947,195415.08497729,0
+CBU.US,D,20090804,000000,12.8158,13.5199,12.6523,13.4514,272855.6308528,0
+CBU.US,D,20090805,000000,13.4591,13.653,13.3308,13.5052,290230.98951727,0
+CBU.US,D,20090806,000000,13.6031,13.9468,13.1076,13.2242,345367.6777913,0
+CBU.US,D,20090807,000000,13.371,13.9742,13.371,13.7657,619624.44841651,0
+CBU.US,D,20090810,000000,13.7657,14.1485,13.7186,14.1132,349130.94314211,0
+CBU.US,D,20090811,000000,13.981,14.2131,13.2114,13.5561,246960.07603591,0
+CBU.US,D,20090812,000000,13.5267,13.8646,13.423,13.75,277024.32804737,0
+CBU.US,D,20090813,000000,13.7186,13.981,13.4003,13.6256,179984.16518065,0
+CBU.US,D,20090814,000000,13.5894,13.6374,12.996,13.2408,329449.6270388,0
+CBU.US,D,20090817,000000,12.9744,13.1076,12.2626,12.2743,781127.25320273,0
+CBU.US,D,20090818,000000,12.3106,12.5768,12.2684,12.4095,325588.3227535,0
+CBU.US,D,20090819,000000,12.2831,12.6904,12.1157,12.6445,221401.5300564,0
+CBU.US,D,20090820,000000,12.5984,12.8815,12.5338,12.7434,196386.28317229,0
+CBU.US,D,20090821,000000,12.9323,13.0988,12.8628,12.9685,391093.64959107,0
+CBU.US,D,20090824,000000,12.9323,13.0724,12.6052,12.7169,207939.5588612,0
+CBU.US,D,20090825,000000,12.8432,13.0587,12.7228,12.8011,384187.01090248,0
+CBU.US,D,20090826,000000,12.8491,13.2114,12.8237,12.9637,253629.78729943,0
+CBU.US,D,20090827,000000,12.9254,12.9323,12.4212,12.7228,196462.87608988,0
+CBU.US,D,20090828,000000,12.8011,12.8237,12.4212,12.6523,150456.06359229,0
+CBU.US,D,20090831,000000,12.569,12.6904,12.243,12.4662,247939.44414212,0
+CBU.US,D,20090901,000000,12.3722,12.7228,11.9423,12.2498,361392.95862842,0
+CBU.US,D,20090902,000000,12.1774,12.3164,11.8698,11.8992,166960.30547405,0
+CBU.US,D,20090903,000000,11.9884,12.2959,11.9796,12.2831,194776.81066405,0
+CBU.US,D,20090904,000000,12.4095,12.6523,12.2831,12.5112,415786.1849824,0
+CBU.US,D,20090908,000000,12.5837,12.7169,12.4212,12.5837,123378.93536674,0
+CBU.US,D,20090909,000000,12.5416,12.8962,12.4858,12.6904,244831.81416588,0
+CBU.US,D,20090910,000000,12.7786,12.8011,12.525,12.7923,188002.93303262,0
+CBU.US,D,20090911,000000,12.7639,13.0508,12.6278,12.8158,206688.54120727,0
+CBU.US,D,20090914,000000,12.7434,12.9117,12.6523,12.8765,114320.54631338,0
+CBU.US,D,20090915,000000,12.8491,13.2486,12.6318,13.1155,236851.85339215,0
+CBU.US,D,20090916,000000,13.1977,13.8831,13.1586,13.6452,278838.04833585,0
+CBU.US,D,20090917,000000,13.5815,13.702,13.0772,13.1898,229580.63241584,0
+CBU.US,D,20090918,000000,13.2907,13.2907,12.8815,13.1664,278189.56163361,0
+CBU.US,D,20090921,000000,13.0772,13.1713,12.8696,13.0283,182910.01463248,0
+CBU.US,D,20090922,000000,13.1664,13.2319,12.8765,13.183,236545.4817218,0
+CBU.US,D,20090923,000000,13.1664,13.2319,13.0116,13.0116,215229.16213774,0
+CBU.US,D,20090924,000000,13.0988,13.1448,12.4927,12.8315,297327.57864148,0
+CBU.US,D,20090925,000000,12.8011,12.8962,12.5573,12.8559,304650.88280176,0
+CBU.US,D,20090928,000000,12.8815,13.2114,12.8364,13.1302,166843.88423933,0
+CBU.US,D,20090929,000000,13.1781,13.3191,12.8559,13.0508,171472.13893941,0
+CBU.US,D,20090930,000000,13.0772,13.0772,12.6904,12.7708,234570.40568695,0
+CBU.US,D,20091001,000000,12.665,12.8559,12.2342,12.2498,318175.14956992,0
+CBU.US,D,20091002,000000,12.0648,12.3106,11.675,12.1539,310181.91269048,0
+CBU.US,D,20091005,000000,12.2684,12.5045,12.1039,12.2498,297838.19809207,0
+CBU.US,D,20091006,000000,12.3575,12.7786,12.2567,12.5573,215264.90549927,0
+CBU.US,D,20091007,000000,12.5416,12.5416,12.1774,12.3801,157418.87042045,0
+CBU.US,D,20091008,000000,12.5045,12.5837,12.29,12.429,171501.75486755,0
+CBU.US,D,20091009,000000,12.4799,12.7228,12.2743,12.6973,236583.26756115,0
+CBU.US,D,20091012,000000,12.6973,12.7434,12.4985,12.5984,152577.17679001,0
+CBU.US,D,20091013,000000,12.5915,12.6199,12.3243,12.4369,189658.36129141,0
+CBU.US,D,20091014,000000,12.6523,12.6523,12.3458,12.569,198215.32204429,0
+CBU.US,D,20091015,000000,12.5338,12.5915,12.2831,12.5837,183943.50840047,0
+CBU.US,D,20091016,000000,12.4447,12.4447,12.1362,12.2959,258939.20834661,0
+CBU.US,D,20091019,000000,12.3801,12.4515,12.1852,12.3106,119933.2753142,0
+CBU.US,D,20091020,000000,12.3164,12.3654,11.8992,12.052,230510.9810548,0
+CBU.US,D,20091021,000000,11.9796,12.2684,11.4429,11.5144,456018.91273279,0
+CBU.US,D,20091022,000000,11.4576,12.2126,11.4362,12.0402,310696.61709667,0
+CBU.US,D,20091023,000000,12.1774,12.4095,11.8905,12.3801,420669.74940778,0
+CBU.US,D,20091026,000000,12.4594,12.9323,12.3537,12.8962,588909.667225,0
+CBU.US,D,20091027,000000,12.9049,13.6315,12.8962,13.3455,508983.42586403,0
+CBU.US,D,20091028,000000,13.3241,13.4377,12.8765,13.2907,424716.9191731,0
+CBU.US,D,20091029,000000,13.4651,13.6873,13.2055,13.5561,351127.46519388,0
+CBU.US,D,20091030,000000,13.4093,13.6658,12.8765,13.0116,375011.17937549,0
+CBU.US,D,20091102,000000,13.138,13.3397,12.5045,12.8315,307881.06144615,0
+CBU.US,D,20091103,000000,12.7512,12.9323,12.5338,12.9206,283771.65346739,0
+CBU.US,D,20091104,000000,12.9881,12.9881,12.5837,12.6523,407985.96225528,0
+CBU.US,D,20091105,000000,12.7365,12.8765,12.5045,12.7434,300189.09004255,0
+CBU.US,D,20091106,000000,12.5837,12.8559,12.5338,12.6386,249734.78213038,0
+CBU.US,D,20091109,000000,12.7923,12.8765,12.6445,12.6904,190728.61965982,0
+CBU.US,D,20091110,000000,12.5915,12.807,12.5416,12.6973,241648.61251094,0
+CBU.US,D,20091111,000000,12.8491,13.1586,12.7041,12.7786,154153.96965342,0
+CBU.US,D,20091112,000000,12.7845,13.0244,12.3869,12.4515,332573.59683747,0
+CBU.US,D,20091113,000000,12.4594,12.6278,12.3106,12.5573,231882.50489907,0
+CBU.US,D,20091116,000000,12.7306,13.2839,12.6523,13.0352,323948.21307822,0
+CBU.US,D,20091117,000000,12.947,13.4377,12.8962,13.2408,193886.29034224,0
+CBU.US,D,20091118,000000,13.2535,13.3592,13.0675,13.2055,119933.2753142,0
+CBU.US,D,20091119,000000,13.1076,13.1076,12.7101,12.8364,240238.28158842,0
+CBU.US,D,20091120,000000,12.7041,13.0772,12.6278,13.0244,191122.81787567,0
+CBU.US,D,20091123,000000,13.1898,13.4651,13.183,13.3876,244524.42125662,0
+CBU.US,D,20091124,000000,13.3592,13.3876,12.9813,13.1713,167045.06830286,0
+CBU.US,D,20091125,000000,13.1898,13.2486,12.7923,12.8011,110847.31281052,0
+CBU.US,D,20091127,000000,12.5984,12.8559,12.5837,12.5837,95661.490350153,0
+CBU.US,D,20091130,000000,12.5768,13.0185,12.4447,12.9744,290551.65853224,0
+CBU.US,D,20091201,000000,13.1155,13.1155,12.759,12.9323,186521.11538702,0
+CBU.US,D,20091202,000000,12.9637,13.2682,12.7228,13.0116,143059.23023113,0
+CBU.US,D,20091203,000000,13.0929,13.2114,12.7512,12.7845,189439.81616655,0
+CBU.US,D,20091204,000000,12.9744,13.2623,12.9117,13.1898,226853.92454973,0
+CBU.US,D,20091207,000000,13.2242,13.3191,13.0116,13.1586,127283.13168591,0
+CBU.US,D,20091208,000000,13.0587,13.3103,12.9813,13.1781,191574.20546999,0
+CBU.US,D,20091209,000000,13.2242,13.2319,12.8628,13.0772,215740.80282722,0
+CBU.US,D,20091210,000000,13.1781,13.2242,12.9206,13.0283,160151.70571998,0
+CBU.US,D,20091211,000000,12.9813,13.0283,12.8237,12.947,122646.70707461,0
+CBU.US,D,20091214,000000,12.947,13.2839,12.8559,13.275,155325.33067306,0
+CBU.US,D,20091215,000000,13.2682,13.3455,13.0772,13.0929,271195.09639952,0
+CBU.US,D,20091216,000000,13.183,13.3241,12.9254,13.043,150138.45829403,0
+CBU.US,D,20091217,000000,12.996,13.2486,12.8962,13.138,135283.51723764,0
+CBU.US,D,20091218,000000,13.2839,13.5962,13.2182,13.5962,613605.26633303,0
+CBU.US,D,20091221,000000,13.6031,13.8831,13.4836,13.6315,204697.12535,0
+CBU.US,D,20091222,000000,13.6031,13.7725,13.6031,13.7108,200102.57153365,0
+CBU.US,D,20091223,000000,13.7784,13.9106,13.653,13.7108,158673.97302999,0
+CBU.US,D,20091224,000000,13.7989,13.9106,13.7304,13.9106,39598.538392767,0
+CBU.US,D,20091228,000000,13.9106,13.9605,13.7568,13.7725,128413.6431495,0
+CBU.US,D,20091229,000000,13.841,13.981,13.7363,13.8646,114142.85074457,0
+CBU.US,D,20091230,000000,13.8646,13.9311,13.6374,13.7431,144907.67264225,0
+CBU.US,D,20091231,000000,13.7784,13.8576,13.4973,13.4973,113837.50031314,0
+CBU.US,D,20100104,000000,13.5894,13.7431,13.513,13.6795,177328.94403761,0
+CBU.US,D,20100105,000000,13.6873,13.6873,12.8559,12.9813,432481.39853868,0
+CBU.US,D,20100106,000000,12.9813,13.0724,12.4515,12.4927,699258.61545175,0
+CBU.US,D,20100107,000000,12.5338,13.0851,12.5112,13.0772,301697.45989957,0
+CBU.US,D,20100108,000000,13.0587,13.2839,12.9558,13.1302,226766.09800422,0
+CBU.US,D,20100111,000000,13.1713,13.2055,12.8364,12.9391,179703.32448282,0
+CBU.US,D,20100112,000000,12.8628,13.0675,12.8628,13.0675,214438.72322823,0
+CBU.US,D,20100113,000000,13.138,13.2986,12.9206,13.2182,171126.96019082,0
+CBU.US,D,20100114,000000,13.2114,13.6315,13.1664,13.5894,185461.0694076,0
+CBU.US,D,20100115,000000,13.6315,13.6315,12.996,13.2907,314458.86120857,0
+CBU.US,D,20100119,000000,13.3191,13.6658,13.275,13.6315,252828.11476202,0
+CBU.US,D,20100120,000000,13.4768,13.7725,13.1076,13.6188,307137.5995261,0
+CBU.US,D,20100121,000000,13.6795,14.1553,13.5894,14.0104,785412.37163203,0
+CBU.US,D,20100122,000000,14.0369,14.3306,13.9869,14.0751,586348.40006088,0
+CBU.US,D,20100125,000000,14.2405,14.2748,13.5962,14.2131,303213.99966781,0
+CBU.US,D,20100126,000000,14.1779,14.6607,13.9673,14.496,430927.0729311,0
+CBU.US,D,20100127,000000,14.4639,15.2677,14.4061,15.1629,426835.98989303,0
+CBU.US,D,20100128,000000,15.1629,15.3794,14.7938,14.8751,326359.35812387,0
+CBU.US,D,20100129,000000,14.925,15.1277,14.496,14.6196,517693.57245209,0
+CBU.US,D,20100201,000000,14.638,14.7733,14.3747,14.6607,250451.691839,0
+CBU.US,D,20100202,000000,14.7076,14.8751,14.5902,14.7292,294898.0512956,0
+CBU.US,D,20100203,000000,14.638,14.7076,14.1269,14.3229,309170.88617832,0
+CBU.US,D,20100204,000000,14.2464,14.3453,13.7852,14.1211,519198.87859242,0
+CBU.US,D,20100205,000000,14.1074,14.7076,14.0104,14.5284,410572.76039194,0
+CBU.US,D,20100208,000000,14.5207,14.5401,14.0369,14.0584,221595.56544761,0
+CBU.US,D,20100209,000000,14.2611,14.2611,13.9174,14.0173,256809.92523766,0
+CBU.US,D,20100210,000000,13.9261,14.2748,13.8733,14.221,212042.8967661,0
+CBU.US,D,20100211,000000,14.1269,14.2464,13.981,14.0663,196536.40529076,0
+CBU.US,D,20100212,000000,13.9536,14.3943,13.9106,14.3306,287615.59669138,0
+CBU.US,D,20100216,000000,14.4863,14.6049,14.2748,14.5902,125057.85212026,0
+CBU.US,D,20100217,000000,14.6664,14.7223,14.5344,14.6664,251045.03164057,0
+CBU.US,D,20100218,000000,14.6939,15.0318,14.6196,15.0239,195427.3398441,0
+CBU.US,D,20100219,000000,15.0161,15.116,14.8898,14.975,175835.8927641,0
+CBU.US,D,20100222,000000,15.0651,15.3794,14.9945,15.3226,198814.78927927,0
+CBU.US,D,20100223,000000,15.2902,15.4352,15.116,15.3872,245738.6743101,0
+CBU.US,D,20100224,000000,15.4234,15.7299,15.2902,15.6046,240470.10281899,0
+CBU.US,D,20100225,000000,15.4156,15.6251,15.3382,15.58,192124.65323772,0
+CBU.US,D,20100226,000000,15.5458,15.7701,15.2316,15.6652,404458.60309065,0
+CBU.US,D,20100301,000000,15.7524,15.8474,15.5752,15.6956,316064.24876121,0
+CBU.US,D,20100302,000000,15.6712,15.9934,15.6712,15.8347,308279.3446176,0
+CBU.US,D,20100303,000000,15.8279,15.9052,15.443,15.5057,303080.21737176,0
+CBU.US,D,20100304,000000,15.493,15.633,15.4097,15.5889,133775.14738063,0
+CBU.US,D,20100305,000000,15.7701,15.8885,15.5536,15.8817,319964.36012477,0
+CBU.US,D,20100308,000000,15.9052,16.0011,15.7299,15.9209,151604.95735611,0
+CBU.US,D,20100309,000000,15.9131,16.1539,15.7848,15.9532,226480.1511119,0
+CBU.US,D,20100310,000000,16.0011,16.1999,15.8543,16.0452,322216.19190184,0
+CBU.US,D,20100311,000000,15.8631,16.1539,15.7701,16.1334,189273.35422566,0
+CBU.US,D,20100312,000000,16.1451,16.2597,15.9707,16.1,232179.68541932,0
+CBU.US,D,20100315,000000,16.0218,16.1255,15.7524,15.9854,203280.66699408,0
+CBU.US,D,20100316,000000,15.9934,16.2342,15.871,16.1618,184326.47298842,0
+CBU.US,D,20100317,000000,16.2401,16.4908,16.1618,16.3448,236145.15607255,0
+CBU.US,D,20100318,000000,16.3243,16.5319,16.2342,16.2802,180355.89614067,0
+CBU.US,D,20100319,000000,16.3527,16.4153,15.9052,16.337,305498.51108972,0
+CBU.US,D,20100322,000000,16.2215,16.5132,16.0609,16.479,191088.09575304,0
+CBU.US,D,20100323,000000,16.479,16.5817,16.1999,16.4908,174190.67689432,0
+CBU.US,D,20100324,000000,16.4644,16.5396,16.3527,16.4966,385234.80201507,0
+CBU.US,D,20100325,000000,16.569,16.9539,16.4644,16.4721,282835.17739502,0
+CBU.US,D,20100326,000000,16.4908,16.6367,16.1255,16.1618,157955.02084356,0
+CBU.US,D,20100329,000000,16.2538,16.2724,16.008,16.1177,174971.92465372,0
+CBU.US,D,20100330,000000,16.1833,16.3448,15.9854,16.1618,140948.32942242,0
+CBU.US,D,20100331,000000,16.0452,16.3311,15.9209,15.9258,239878.80549521,0
+CBU.US,D,20100401,000000,15.9707,16.1833,15.9453,16.1833,148981.39461901,0
+CBU.US,D,20100405,000000,16.2077,16.3311,16.0667,16.3311,104370.61569931,0
+CBU.US,D,20100406,000000,16.2881,16.9539,16.1921,16.8413,157146.19963384,0
+CBU.US,D,20100407,000000,16.8217,16.9813,16.4908,16.6807,227880.26964539,0
+CBU.US,D,20100408,000000,16.5897,16.8217,16.4868,16.6513,151158.6759563,0
+CBU.US,D,20100409,000000,16.6044,16.9314,16.5466,16.7434,168735.21868429,0
+CBU.US,D,20100412,000000,16.7982,16.9539,16.6239,16.8697,134720.8146031,0
+CBU.US,D,20100413,000000,16.8482,16.8482,16.5319,16.5897,126220.02198979,0
+CBU.US,D,20100414,000000,16.6719,17.1626,16.6367,17.1145,194947.35756055,0
+CBU.US,D,20100415,000000,17.2037,17.3427,17.0784,17.2184,183920.01990575,0
+CBU.US,D,20100416,000000,17.2184,17.2398,16.5466,16.6807,285658.90295674,0
+CBU.US,D,20100419,000000,16.569,16.9539,16.3869,16.9098,205747.98017929,0
+CBU.US,D,20100420,000000,17.042,17.042,16.8217,16.9382,200196.52551256,0
+CBU.US,D,20100421,000000,16.9598,17.4905,16.9382,17.4847,218836.17793665,0
+CBU.US,D,20100422,000000,17.3427,18.0604,17.3026,18.0173,292915.82658844,0
+CBU.US,D,20100423,000000,18.0447,18.3003,17.7793,18.0986,347745.12195322,0
+CBU.US,D,20100426,000000,18.129,18.2475,17.4621,17.5111,259322.17293453,0
+CBU.US,D,20100427,000000,17.4768,18.0359,17.183,17.2331,278881.9616086,0
+CBU.US,D,20100428,000000,17.4847,18.0692,17.3153,17.9019,346024.33440475,0
+CBU.US,D,20100429,000000,17.9879,18.5177,17.8117,18.5177,351306.18200159,0
+CBU.US,D,20100430,000000,18.4551,18.4845,17.2251,17.2478,438345.35230919,0
+CBU.US,D,20100503,000000,17.4905,17.562,17.1967,17.3564,286202.20205217,0
+CBU.US,D,20100504,000000,17.2819,17.2819,16.3243,16.4085,467677.37602852,0
+CBU.US,D,20100505,000000,16.3311,16.8413,16.0011,16.7571,474099.94747796,0
+CBU.US,D,20100506,000000,16.7023,17.0714,15.3637,16.0795,567611.72994115,0
+CBU.US,D,20100507,000000,15.9777,16.245,15.5204,15.6163,456954.36756626,0
+CBU.US,D,20100510,000000,16.525,16.9471,16.3311,16.8766,281009.20223973,0
+CBU.US,D,20100511,000000,16.6367,17.7148,16.577,17.2251,317341.81862657,0
+CBU.US,D,20100512,000000,17.322,17.8205,17.1272,17.7843,217974.25230407,0
+CBU.US,D,20100513,000000,17.659,18.1162,17.5532,17.7148,214713.43649264,0
+CBU.US,D,20100514,000000,17.562,17.5738,17.0156,17.3427,311964.99581192,0
+CBU.US,D,20100517,000000,17.4072,17.6169,17.0156,17.5043,222082.69640346,0
+CBU.US,D,20100518,000000,17.6638,17.6776,16.8619,16.995,241333.04969048,0
+CBU.US,D,20100519,000000,16.8893,17.374,16.4868,16.6318,274372.17062104,0
+CBU.US,D,20100520,000000,16.2597,16.3869,15.4352,15.4616,429557.59156463,0
+CBU.US,D,20100521,000000,15.2471,16.0756,15.2383,15.8543,425662.5863956,0
+CBU.US,D,20100524,000000,15.8474,15.8543,15.3226,15.4479,237715.82150254,0
+CBU.US,D,20100525,000000,15.0651,15.871,15.0014,15.8347,386117.15242568,0
+CBU.US,D,20100526,000000,15.9707,16.0158,15.3569,15.4352,356856.61542944,0
+CBU.US,D,20100527,000000,15.7367,16.3243,15.5889,16.2802,272145.8698165,0
+CBU.US,D,20100528,000000,16.1833,16.3086,15.871,15.9707,416228.38142661,0
+CBU.US,D,20100601,000000,15.8768,16.054,15.3794,15.4234,316447.21334913,0
+CBU.US,D,20100602,000000,15.5057,16.1255,15.3794,16.1,422105.61130282,0
+CBU.US,D,20100603,000000,16.0667,16.3311,15.8768,16.1334,192261.49925048,0
+CBU.US,D,20100604,000000,15.7916,15.7916,15.1023,15.1561,349755.94134961,0
+CBU.US,D,20100607,000000,15.3569,15.9453,15.3569,15.4322,367268.14602683,0
+CBU.US,D,20100608,000000,15.4851,15.6251,14.9603,15.3382,275396.47323891,0
+CBU.US,D,20100609,000000,15.443,15.5204,14.9123,15.0083,286685.24805242,0
+CBU.US,D,20100610,000000,15.2109,15.5341,15.0866,15.5272,295195.23181585,0
+CBU.US,D,20100611,000000,15.3039,15.8631,15.1473,15.82,297136.60696697,0
+CBU.US,D,20100614,000000,15.9415,16.1255,15.5605,15.8817,292008.9664442,0
+CBU.US,D,20100615,000000,15.9415,16.1,15.7446,16.0609,203333.77141694,0
+CBU.US,D,20100616,000000,15.8631,16.3086,15.7916,16.1999,160676.62251517,0
+CBU.US,D,20100617,000000,16.1921,16.3527,16.1334,16.3311,216918.29128026,0
+CBU.US,D,20100618,000000,16.4555,16.5396,16.1451,16.3664,397281.33609325,0
+CBU.US,D,20100621,000000,16.5396,16.5897,16.3086,16.4213,325841.59000098,0
+CBU.US,D,20100622,000000,16.4408,16.854,16.1402,16.1833,350840.49706266,0
+CBU.US,D,20100623,000000,16.1334,16.2538,15.7701,15.7916,231833.48543182,0
+CBU.US,D,20100624,000000,15.7299,15.9415,15.4998,15.5536,182643.47127929,0
+CBU.US,D,20100625,000000,15.6251,16.3595,15.5536,16.2146,411917.73202478,0
+CBU.US,D,20100628,000000,16.2146,16.2342,15.8885,16.0158,151776.5254915,0
+CBU.US,D,20100629,000000,15.7779,15.7779,15.4538,15.58,270085.00971393,0
+CBU.US,D,20100630,000000,15.5458,15.8611,15.3744,15.4058,356215.2773995,0
+CBU.US,D,20100701,000000,15.3872,15.7221,15.0425,15.6163,561065.58858468,0
+CBU.US,D,20100702,000000,15.6956,15.8768,15.4998,15.5889,337423.46037912,0
+CBU.US,D,20100706,000000,15.7025,15.8768,15.4156,15.5204,537395.31333341,0
+CBU.US,D,20100707,000000,15.6163,16.245,15.5752,16.2215,301222.58381054,0
+CBU.US,D,20100708,000000,16.3919,16.4908,16.1451,16.4908,284469.15963689,0
+CBU.US,D,20100709,000000,16.4477,16.8893,16.3448,16.8697,210750.00831721,0
+CBU.US,D,20100712,000000,16.8697,17.0156,16.5466,16.7825,178411.45727285,0
+CBU.US,D,20100713,000000,16.995,17.5875,16.9539,17.5199,284763.27644042,0
+CBU.US,D,20100714,000000,17.4072,17.4072,17.0949,17.3427,221524.07872454,0
+CBU.US,D,20100715,000000,17.3367,17.3367,16.8413,17.2037,167294.25059474,0
+CBU.US,D,20100716,000000,17.0215,17.0215,16.4966,16.6171,358341.49679173,0
+CBU.US,D,20100719,000000,16.6367,16.6856,16.1539,16.4408,208500.21901794,0
+CBU.US,D,20100720,000000,16.2724,16.5466,16.0452,16.5319,224660.30339001,0
+CBU.US,D,20100721,000000,16.6719,16.6856,15.7779,15.9326,284067.81274873,0
+CBU.US,D,20100722,000000,16.0795,16.6044,16.0011,16.5466,317141.65580193,0
+CBU.US,D,20100723,000000,16.2655,17.3564,16.1833,17.3026,283173.2074713,0
+CBU.US,D,20100726,000000,17.4475,17.8753,17.136,17.7911,425448.12622635,0
+CBU.US,D,20100727,000000,17.94,18.129,17.6941,17.8489,338926.72404164,0
+CBU.US,D,20100728,000000,17.7686,17.9321,17.4847,17.6316,219215.05756899,0
+CBU.US,D,20100729,000000,17.8117,17.8489,17.2682,17.6256,200877.69185963,0
+CBU.US,D,20100730,000000,17.4005,17.8117,17.19,17.3026,279262.88371874,0
+CBU.US,D,20100802,000000,17.6453,17.7499,17.4005,17.659,196775.37519364,0
+CBU.US,D,20100803,000000,17.5199,17.9448,17.33,17.5875,183162.26064108,0
+CBU.US,D,20100804,000000,17.6453,17.8753,17.4406,17.7148,153971.1678901,0
+CBU.US,D,20100805,000000,17.6169,17.6707,17.4768,17.5669,203654.4404319,0
+CBU.US,D,20100806,000000,17.3427,17.5414,16.9314,17.3153,135481.63758447,0
+CBU.US,D,20100809,000000,17.4005,17.6864,17.2478,17.6707,135104.80042994,0
+CBU.US,D,20100810,000000,17.4072,17.6638,17.2331,17.4072,259469.23133631,0
+CBU.US,D,20100811,000000,17.1145,17.1145,16.6171,16.6367,414889.53722718,0
+CBU.US,D,20100812,000000,16.6239,16.6239,16.2273,16.4085,253029.29882554,0
+CBU.US,D,20100813,000000,16.3174,16.3527,16.054,16.0756,223560.42909347,0
+CBU.US,D,20100816,000000,16.0285,16.3723,15.9052,16.2538,143179.73642147,0
+CBU.US,D,20100817,000000,16.3997,16.5466,16.2077,16.5045,193053.98063779,0
+CBU.US,D,20100818,000000,16.435,16.7356,16.2401,16.525,119858.72487441,0
+CBU.US,D,20100819,000000,16.4868,16.5396,16.0756,16.1999,297792.24234152,0
+CBU.US,D,20100820,000000,16.0756,16.245,15.5458,16.1999,294051.44424654,0
+CBU.US,D,20100823,000000,16.2724,16.4213,15.82,15.8279,219761.42038112,0
+CBU.US,D,20100824,000000,15.6163,15.9532,15.3441,15.8543,304820.40845935,0
+CBU.US,D,20100825,000000,15.7701,16.0285,15.5889,15.9707,164073.26310046,0
+CBU.US,D,20100826,000000,16.0158,16.2273,15.7779,15.8132,205006.56073705,0
+CBU.US,D,20100827,000000,15.9258,16.1402,15.6467,16.1177,208357.24557178,0
+CBU.US,D,20100830,000000,16.0452,16.0452,15.4773,15.4998,212896.65248747,0
+CBU.US,D,20100831,000000,15.4773,15.8728,15.4312,15.7867,291895.60892618,0
+CBU.US,D,20100901,000000,16.0011,16.0285,15.7779,16.0158,427725.48897596,0
+CBU.US,D,20100902,000000,16.106,16.1127,15.8279,15.9453,250539.5183845,0
+CBU.US,D,20100903,000000,16.1127,16.1334,15.9258,16.0795,338325.21432884,0
+CBU.US,D,20100907,000000,15.9854,16.0374,15.7848,15.8631,284390.5242415,0
+CBU.US,D,20100908,000000,15.9258,16.3028,15.9258,16.0667,167485.22226925,0
+CBU.US,D,20100909,000000,16.2655,16.3527,15.6584,15.8347,334356.67995891,0
+CBU.US,D,20100910,000000,15.8768,16.0218,15.6094,15.7074,224347.80428626,0
+CBU.US,D,20100913,000000,15.7074,15.82,15.5536,15.7652,390686.17526951,0
+CBU.US,D,20100914,000000,15.7367,15.7524,15.5057,15.6163,198671.81583311,0
+CBU.US,D,20100915,000000,15.5889,15.7446,15.4479,15.7074,193201.03903955,0
+CBU.US,D,20100916,000000,15.633,15.6868,15.2902,15.3941,180193.51915538,0
+CBU.US,D,20100917,000000,15.4998,15.7524,15.2109,15.6094,238625.74536347,0
+CBU.US,D,20100920,000000,15.7025,16.2724,15.5752,16.245,340664.87265143,0
+CBU.US,D,20100921,000000,16.245,16.3723,16.008,16.0218,235495.6481314,0
+CBU.US,D,20100922,000000,16.008,16.1127,15.5605,15.7446,196577.25484681,0
+CBU.US,D,20100923,000000,15.633,16.0158,15.4998,15.6652,245169.84424217,0
+CBU.US,D,20100924,000000,15.8474,16.1334,15.7593,16.0933,193114.23373296,0
+CBU.US,D,20100927,000000,16.1334,16.2215,15.9258,15.9659,171893.9106056,0
+CBU.US,D,20100928,000000,16.0011,16.2401,15.6584,16.2146,345333.97690757,0
+CBU.US,D,20100929,000000,16.106,16.3723,16.0667,16.1921,141672.38780334,0
+CBU.US,D,20100930,000000,16.3037,16.5496,16.0658,16.0853,268509.23808944,0
+CBU.US,D,20101001,000000,16.1765,16.2215,15.7143,15.9052,257110.16947461,0
+CBU.US,D,20101004,000000,15.9052,15.9453,15.4616,15.4851,256029.69871717,0
+CBU.US,D,20101005,000000,15.6046,16.2401,15.4616,16.1539,302876.99083043,0
+CBU.US,D,20101006,000000,16.1695,16.3448,16.0158,16.1833,197916.09904624,0
+CBU.US,D,20101007,000000,16.2538,16.3869,16.0285,16.1999,181853.03236978,0
+CBU.US,D,20101008,000000,16.1765,16.4213,16.0285,16.3595,183346.08364329,0
+CBU.US,D,20101011,000000,16.3919,16.4721,16.2146,16.3243,154179.50062595,0
+CBU.US,D,20101012,000000,16.337,16.569,16.1695,16.4477,188815.83919794,0
+CBU.US,D,20101013,000000,16.569,17.2104,16.3595,16.9471,394511.73619327,0
+CBU.US,D,20101014,000000,16.9471,16.9745,16.3527,16.5396,321524.81316575,0
+CBU.US,D,20101015,000000,16.6044,16.8766,16.1618,16.2597,235507.90299822,0
+CBU.US,D,20101018,000000,16.3243,16.7081,16.1921,16.6807,134570.69248463,0
+CBU.US,D,20101019,000000,16.3997,16.7914,16.2939,16.5132,443017.52028203,0
+CBU.US,D,20101020,000000,16.577,16.6367,16.3086,16.4868,150289.6016514,0
+CBU.US,D,20101021,000000,16.5817,16.7914,16.1451,16.337,208972.03139028,0
+CBU.US,D,20101022,000000,16.4555,16.5045,16.2273,16.3527,134053.94560064,0
+CBU.US,D,20101025,000000,16.4271,16.4271,16.1127,16.2401,372567.35468499,0
+CBU.US,D,20101026,000000,16.1999,16.3243,16.1255,16.1833,358998.15340519,0
+CBU.US,D,20101027,000000,16.1255,16.5817,16.1177,16.3595,170736.84693057,0
+CBU.US,D,20101028,000000,16.4966,16.6044,16.0011,16.2077,240454.78423548,0
+CBU.US,D,20101029,000000,16.1431,16.435,16.1431,16.3351,318986.01325745,0
+CBU.US,D,20101101,000000,16.435,16.5543,16.0011,16.2273,376894.34390924,0
+CBU.US,D,20101102,000000,16.3527,16.6239,16.2655,16.4213,204737.97490605,0
+CBU.US,D,20101103,000000,16.4644,16.7247,16.3243,16.7247,214322.3019935,0
+CBU.US,D,20101104,000000,16.903,17.4768,16.7982,17.47,369361.68577422,0
+CBU.US,D,20101105,000000,17.4621,17.6453,17.2478,17.3955,281822.10840506,0
+CBU.US,D,20101108,000000,17.3651,17.562,17.0861,17.4142,245635.52918109,0
+CBU.US,D,20101109,000000,17.4543,17.4768,17.1626,17.2398,148925.22647944,0
+CBU.US,D,20101110,000000,17.2899,17.6169,17.2251,17.6169,203805.58378927,0
+CBU.US,D,20101111,000000,17.4475,17.6453,17.3367,17.5875,106186.37846558,0
+CBU.US,D,20101112,000000,17.4984,17.5199,17.183,17.2184,108847.72704202,0
+CBU.US,D,20101115,000000,17.3427,17.6453,17.1763,17.4142,98903.92386136,0
+CBU.US,D,20101116,000000,17.3427,17.3427,16.8345,17.0361,170547.91773386,0
+CBU.US,D,20101117,000000,17.0361,17.1205,16.6592,16.7493,108820.1535917,0
+CBU.US,D,20101118,000000,16.9676,17.0637,16.8345,16.9235,148606.59994228,0
+CBU.US,D,20101119,000000,16.9471,16.995,16.7023,16.9382,105058.9307187,0
+CBU.US,D,20101122,000000,16.854,16.9314,16.5466,16.7493,159928.05440062,0
+CBU.US,D,20101123,000000,16.6171,16.9235,16.5396,16.8697,228521.60767533,0
+CBU.US,D,20101124,000000,17.042,17.3367,16.9471,17.322,205391.56780279,0
+CBU.US,D,20101126,000000,17.1693,17.3093,17.0019,17.0577,112791.75167834,0
+CBU.US,D,20101129,000000,16.9598,17.1272,16.8413,17.0215,137429.14016901,0
+CBU.US,D,20101130,000000,16.8961,17.0087,16.7404,16.8335,248733.96800724,0
+CBU.US,D,20101201,000000,17.1459,17.3367,17.0784,17.2331,355123.57301415,0
+CBU.US,D,20101202,000000,17.2899,17.5414,17.1626,17.4072,225494.65557227,0
+CBU.US,D,20101203,000000,17.3026,17.4905,17.0784,17.47,210576.39770402,0
+CBU.US,D,20101206,000000,17.4289,17.8411,17.2819,17.7608,223197.88928355,0
+CBU.US,D,20101207,000000,17.9184,18.0526,17.8274,17.8411,278750.22179036,0
+CBU.US,D,20101208,000000,17.9184,18.2181,17.7608,18.1006,277495.11918081,0
+CBU.US,D,20101209,000000,18.267,18.3865,18.0399,18.3375,220651.94070294,0
+CBU.US,D,20101210,000000,18.3444,18.7429,18.2797,18.7429,298424.38922134,0
+CBU.US,D,20101213,000000,18.7753,18.8565,18.4423,18.4472,261199.21003488,0
+CBU.US,D,20101214,000000,18.4962,18.8673,18.4775,18.6019,218074.33371639,0
+CBU.US,D,20101215,000000,18.5941,18.8742,18.4002,18.4551,193150.9983334,0
+CBU.US,D,20101216,000000,18.5129,18.8732,18.4629,18.6264,192263.54172828,0
+CBU.US,D,20101217,000000,18.5824,18.9172,18.5824,18.7977,322790.12816429,0
+CBU.US,D,20101220,000000,18.8114,18.9662,18.7977,18.8114,234049.57384735,0
+CBU.US,D,20101221,000000,18.8966,19.5763,18.7977,19.4224,311329.7852154,0
+CBU.US,D,20101222,000000,19.4822,20.2372,19.4558,19.9796,403599.74117476,0
+CBU.US,D,20101223,000000,20.0277,20.0277,19.3539,19.4881,251810.96081646,0
+CBU.US,D,20101227,000000,19.4342,19.7074,19.2246,19.6722,93804.878027831,0
+CBU.US,D,20101228,000000,19.7358,19.8396,19.5351,19.7143,128950.81481151,0
+CBU.US,D,20101229,000000,19.8063,19.8063,19.5292,19.5292,139230.60559066,0
+CBU.US,D,20101230,000000,19.5213,19.6281,19.4489,19.5126,89764.856934813,0
+CBU.US,D,20101231,000000,19.4959,19.7907,19.4039,19.4117,328170.01469563,0
+CBU.US,D,20110103,000000,19.679,19.8172,19.4342,19.7476,359772.25249228,0
+CBU.US,D,20110104,000000,19.7143,19.8905,18.8477,19.1748,363084.13024876,0
+CBU.US,D,20110105,000000,19.1806,19.4224,18.9123,19.4077,187133.85872771,0
+CBU.US,D,20110106,000000,19.4411,19.5185,19.1052,19.1337,318306.88938817,0
+CBU.US,D,20110107,000000,19.2179,19.3637,18.6724,18.7008,339992.89745445,0
+CBU.US,D,20110110,000000,18.6538,18.9916,18.3562,18.9123,367087.38674133,0
+CBU.US,D,20110111,000000,19.0005,19.1052,18.5403,18.9045,319101.41325327,0
+CBU.US,D,20110112,000000,19.0906,19.1748,18.8898,18.9456,130376.46431753,0
+CBU.US,D,20110113,000000,18.9916,19.1698,18.7977,18.8742,179471.50325226,0
+CBU.US,D,20110114,000000,18.9172,19.8827,18.834,19.8112,294444.62122349,0
+CBU.US,D,20110118,000000,19.6859,19.8045,19.3069,19.7632,249621.42461235,0
+CBU.US,D,20110119,000000,19.678,19.7211,19.1199,19.1267,203726.94839389,0
+CBU.US,D,20110120,000000,19.0386,19.2336,18.8742,18.9769,172587.33181949,0
+CBU.US,D,20110121,000000,19.1052,19.1581,18.8261,19.0318,197820.10258954,0
+CBU.US,D,20110124,000000,19.0582,19.1257,18.7135,18.784,226896.81658358,0
+CBU.US,D,20110125,000000,18.693,18.7204,18.3943,18.6851,298130.27241781,0
+CBU.US,D,20110126,000000,18.7008,18.7008,18.2797,18.4698,277224.49087201,0
+CBU.US,D,20110127,000000,18.4619,18.6019,18.3865,18.4845,219416.24163253,0
+CBU.US,D,20110128,000000,18.4551,18.5256,17.8548,17.9096,310865.12151536,0
+CBU.US,D,20110131,000000,17.9811,18.0663,17.652,17.6747,392997.23890284,0
+CBU.US,D,20110201,000000,17.8039,18.129,17.7225,18.0927,403928.58010094,0
+CBU.US,D,20110202,000000,17.9879,18.176,17.8753,17.9253,145191.57705678,0
+CBU.US,D,20110203,000000,17.8635,17.9468,17.6325,17.7168,237994.61972256,0
+CBU.US,D,20110204,000000,17.6638,17.8039,17.5738,17.7432,176425.14761008,0
+CBU.US,D,20110207,000000,17.7225,18.176,17.7098,17.9958,217709.75142867,0
+CBU.US,D,20110208,000000,18.0242,18.0242,17.8411,17.9879,141166.87454728,0
+CBU.US,D,20110209,000000,17.9184,18.0046,17.659,17.7362,176624.28919581,0
+CBU.US,D,20110210,000000,17.6325,17.7793,17.6169,17.6511,96014.839009957,0
+CBU.US,D,20110211,000000,17.5532,18.1534,17.5532,18.1476,140992.24269517,0
+CBU.US,D,20110214,000000,18.1476,18.2338,17.7911,17.8205,265795.80632904,0
+CBU.US,D,20110215,000000,17.7686,18.03,17.6256,17.6383,267400.17264278,0
+CBU.US,D,20110216,000000,17.7499,17.8411,17.4847,17.7225,148905.82294031,0
+CBU.US,D,20110218,000000,17.6785,17.8147,17.6169,17.7863,185067.89243066,0
+CBU.US,D,20110222,000000,17.6316,17.7686,17.4289,17.5267,227670.91567066,0
+CBU.US,D,20110223,000000,17.5669,17.6383,17.3093,17.3495,263572.5692412,0
+CBU.US,D,20110224,000000,17.374,17.4142,17.0949,17.2398,375418.65369706,0
+CBU.US,D,20110225,000000,17.2996,17.5816,17.2642,17.5728,169345.91954718,0
+CBU.US,D,20110228,000000,17.6638,17.7636,17.4797,17.5865,181117.74036095,0
+CBU.US,D,20110301,000000,17.6169,17.6785,17.326,17.3788,246467.83888554,0
+CBU.US,D,20110302,000000,17.3182,17.4396,17.1165,17.3055,154522.63689674,0
+CBU.US,D,20110303,000000,17.5033,17.799,17.4896,17.7509,185841.99151774,0
+CBU.US,D,20110304,000000,17.7442,17.7442,17.3182,17.4984,171019.7301062,0
+CBU.US,D,20110307,000000,17.5267,17.6717,17.1937,17.2926,292334.74165368,0
+CBU.US,D,20110308,000000,17.3623,17.8508,17.3623,17.7315,149000.79815813,0
+CBU.US,D,20110309,000000,17.6638,17.7315,17.4191,17.4602,185274.18268869,0
+CBU.US,D,20110310,000000,17.2495,17.3055,16.8824,16.9098,287380.71174411,0
+CBU.US,D,20110311,000000,16.715,16.8609,16.6348,16.8208,293776.73098212,0
+CBU.US,D,20110314,000000,16.6826,16.8687,16.6632,16.8266,264750.05769425,0
+CBU.US,D,20110315,000000,16.3732,16.9324,16.2538,16.8266,315171.68596158,0
+CBU.US,D,20110316,000000,16.7972,16.9392,16.5652,16.6475,385724.99668764,0
+CBU.US,D,20110317,000000,16.8667,16.8667,16.6953,16.7384,271676.09992196,0
+CBU.US,D,20110318,000000,16.8756,17.0881,16.7404,17.0224,319456.80439088,0
+CBU.US,D,20110321,000000,17.1379,17.2926,17.0224,17.1439,135582.74023569,0
+CBU.US,D,20110322,000000,17.2144,17.278,16.9686,17.0029,153130.68827445,0
+CBU.US,D,20110323,000000,16.9892,16.9892,16.6632,16.853,277790.25722326,0
+CBU.US,D,20110324,000000,16.903,16.9392,16.7063,16.8266,148229.76278774,0
+CBU.US,D,20110325,000000,16.8893,17.2281,16.8119,16.8472,191973.50988035,0
+CBU.US,D,20110328,000000,16.9098,16.9098,16.7895,16.7895,191064.60725832,0
+CBU.US,D,20110329,000000,16.7758,16.9324,16.7228,16.7688,181213.73681765,0
+CBU.US,D,20110330,000000,16.8335,17.0958,16.7551,17.0597,146646.84249094,0
+CBU.US,D,20110331,000000,16.998,17.2682,16.9481,17.137,125196.74061082,0
+CBU.US,D,20110401,000000,17.2565,17.2996,17.1302,17.2565,150698.09721187,0
+CBU.US,D,20110404,000000,17.278,17.326,17.187,17.3055,96943.145171119,0
+CBU.US,D,20110405,000000,17.2438,17.3113,17.1379,17.2211,127195.30514041,0
+CBU.US,D,20110406,000000,17.2438,17.5875,17.2438,17.5267,145139.49387281,0
+CBU.US,D,20110407,000000,17.5522,17.6169,17.4328,17.4827,275174.86439737,0
+CBU.US,D,20110408,000000,17.5659,17.5659,17.2565,17.3935,783978.5522148,0
+CBU.US,D,20110411,000000,17.4112,17.5728,17.3397,17.4328,456548.9357225,0
+CBU.US,D,20110412,000000,17.2926,17.4328,17.1379,17.2211,188173.47992911,0
+CBU.US,D,20110413,000000,17.3055,17.326,16.8961,16.9235,191082.98955853,0
+CBU.US,D,20110414,000000,16.7758,17.0802,16.7474,17.0597,177872.24313303,0
+CBU.US,D,20110415,000000,17.1018,17.2144,16.9235,17.1439,138247.15252884,0
+CBU.US,D,20110418,000000,16.9549,17.1086,16.8413,16.9157,129901.58822849,0
+CBU.US,D,20110419,000000,17.0087,17.0508,16.6699,16.6993,91945.201988806,0
+CBU.US,D,20110420,000000,16.8961,16.9157,16.7063,16.8824,161072.86320883,0
+CBU.US,D,20110421,000000,16.9686,16.9686,16.7287,16.903,105685.97140401,0
+CBU.US,D,20110425,000000,16.763,17.0303,16.763,16.8208,124327.66630593,0
+CBU.US,D,20110426,000000,16.8413,17.3623,16.8266,17.278,304762.19784199,0
+CBU.US,D,20110427,000000,17.2712,17.4749,17.2066,17.3485,219937.07347211,0
+CBU.US,D,20110428,000000,17.2996,17.6951,17.2996,17.6951,234660.27471024,0
+CBU.US,D,20110429,000000,17.7128,17.7207,17.4416,17.6657,483128.72060318,0
+CBU.US,D,20110502,000000,17.6951,17.7315,17.2281,17.2565,232944.59335629,0
+CBU.US,D,20110503,000000,17.18,17.3574,17.0968,17.2595,207680.16418031,0
+CBU.US,D,20110504,000000,17.2438,17.2565,16.9892,17.0881,194152.83369544,0
+CBU.US,D,20110505,000000,17.0029,17.3495,16.9745,17.0655,227031.62011852,0
+CBU.US,D,20110506,000000,17.2495,17.2859,16.8609,16.8687,205708.15186215,0
+CBU.US,D,20110509,000000,16.8208,17.0597,16.7287,17.0166,194824.80889241,0
+CBU.US,D,20110510,000000,17.0802,17.4005,17.0802,17.3858,163507.49674921,0
+CBU.US,D,20110511,000000,17.33,17.3661,17.1312,17.18,174762.57067897,0
+CBU.US,D,20110512,000000,17.0958,17.518,17.0303,17.4455,235275.06052875,0
+CBU.US,D,20110513,000000,17.4523,17.5327,17.0303,17.0802,178550.3457634,0
+CBU.US,D,20110516,000000,16.996,17.1576,16.9549,17.0958,201323.97325944,0
+CBU.US,D,20110517,000000,17.0029,17.2996,17.0029,17.2438,190223.10640375,0
+CBU.US,D,20110518,000000,17.2642,17.3182,17.1018,17.3113,151467.09010445,0
+CBU.US,D,20110519,000000,17.3858,17.4455,17.2642,17.3858,234878.8198351,0
+CBU.US,D,20110520,000000,17.33,17.4229,17.18,17.1947,235622.28175514,0
+CBU.US,D,20110523,000000,16.9481,17.1439,16.9481,17.0087,207510.63852271,0
+CBU.US,D,20110524,000000,17.044,17.0958,16.8961,16.9892,303963.58902127,0
+CBU.US,D,20110525,000000,16.9098,17.0645,16.8119,17.044,210097.43665937,0
+CBU.US,D,20110526,000000,16.9686,17.2996,16.9235,17.278,265100.34263734,0
+CBU.US,D,20110527,000000,17.3153,17.6169,17.2889,17.4005,238056.91529553,0
+CBU.US,D,20110531,000000,17.5532,17.7352,17.3897,17.7078,427848.03764409,0
+CBU.US,D,20110601,000000,17.659,17.659,16.8687,16.8961,394031.75390973,0
+CBU.US,D,20110602,000000,16.9148,17.0508,16.8022,16.9461,313074.06125859,0
+CBU.US,D,20110603,000000,16.8178,16.9372,16.5103,16.5378,339363.81429133,0
+CBU.US,D,20110606,000000,16.4878,16.6953,16.3037,16.5817,234895.15965752,0
+CBU.US,D,20110607,000000,16.7033,16.8022,16.568,16.568,138305.36314619,0
+CBU.US,D,20110608,000000,16.4878,16.7728,16.4878,16.6592,292621.70978491,0
+CBU.US,D,20110609,000000,16.6807,16.718,16.5446,16.576,268860.54427144,0
+CBU.US,D,20110610,000000,16.4878,16.5309,16.0834,16.3546,381113.08180996,0
+CBU.US,D,20110613,000000,16.4232,16.8022,16.3184,16.6953,453113.48805896,0
+CBU.US,D,20110614,000000,16.7865,17.2809,16.7668,17.044,470146.73169154,0
+CBU.US,D,20110615,000000,16.9745,17.0508,16.7796,16.8941,353453.84741074,0
+CBU.US,D,20110616,000000,16.8834,17.2926,16.8697,17.1791,257863.84378367,0
+CBU.US,D,20110617,000000,17.2936,17.5307,17.1947,17.3495,712055.76012227,0
+CBU.US,D,20110620,000000,17.3093,17.7315,17.2732,17.5395,233988.29951328,0
+CBU.US,D,20110621,000000,17.659,17.659,17.4082,17.5943,218785.1159916,0
+CBU.US,D,20110622,000000,17.5248,17.659,17.4005,17.4298,146240.38940827,0
+CBU.US,D,20110623,000000,17.2468,17.2672,16.9304,17.1497,217566.77798251,0
+CBU.US,D,20110624,000000,17.188,17.4435,17.1576,17.3093,441688.88847161,0
+CBU.US,D,20110627,000000,17.2889,17.7372,17.2889,17.4954,228457.26962455,0
+CBU.US,D,20110628,000000,17.5307,17.6237,17.3495,17.6237,240826.51519549,0
+CBU.US,D,20110629,000000,17.7372,17.7372,17.4886,17.6453,236938.65869876,0
+CBU.US,D,20110630,000000,17.7128,17.7549,17.5659,17.6903,194863.61597066,0
+CBU.US,D,20110701,000000,17.7098,17.9958,17.659,17.938,227229.74046535,0
+CBU.US,D,20110705,000000,17.938,18.0359,17.7372,17.9448,280949.97038346,0
+CBU.US,D,20110706,000000,17.9302,17.9968,17.8441,17.9879,216358.65236243,0
+CBU.US,D,20110707,000000,18.1025,18.3081,18.0046,18.1564,235592.66582702,0
+CBU.US,D,20110708,000000,17.8939,17.9634,17.7245,17.8157,196362.79467757,0
+CBU.US,D,20110711,000000,17.6306,17.8578,17.5512,17.6785,267761.69121379,0
+CBU.US,D,20110712,000000,17.6453,17.9567,17.6453,17.7716,199677.73615076,0
+CBU.US,D,20110713,000000,17.8999,18.1104,17.8157,17.9634,173585.08222593,0
+CBU.US,D,20110714,000000,18.0526,18.0526,17.6453,17.659,250093.23698469,0
+CBU.US,D,20110715,000000,17.7315,17.7873,17.5591,17.6237,260299.49856295,0
+CBU.US,D,20110718,000000,17.5454,17.6374,17.2084,17.3367,199836.02818044,0
+CBU.US,D,20110719,000000,17.4739,17.7608,17.3153,17.7608,154417.44928992,0
+CBU.US,D,20110720,000000,17.7873,17.9164,17.608,17.7579,157745.66686882,0
+CBU.US,D,20110721,000000,17.8792,18.0409,17.7716,17.9958,220045.32479564,0
+CBU.US,D,20110722,000000,17.987,17.987,17.6374,17.7793,164436.82414928,0
+CBU.US,D,20110725,000000,17.5865,17.7793,17.4797,17.6717,181997.02705485,0
+CBU.US,D,20110726,000000,17.6482,17.7422,17.5111,17.5189,119010.07534755,0
+CBU.US,D,20110727,000000,17.4886,17.9567,17.1576,17.6638,424900.74217532,0
+CBU.US,D,20110728,000000,17.6677,17.7422,17.4024,17.5267,355674.02078188,0
+CBU.US,D,20110729,000000,17.376,18.0722,17.3093,17.9488,349541.48118037,0
+CBU.US,D,20110801,000000,18.1446,18.265,17.9302,18.1446,371480.75649415,0
+CBU.US,D,20110802,000000,18.0496,18.2112,17.7295,17.7499,334011.50121031,0
+CBU.US,D,20110803,000000,17.7793,18.4364,17.6717,18.3796,485776.79307391,0
+CBU.US,D,20110804,000000,18.1818,18.2749,17.6482,17.654,533987.43912021,0
+CBU.US,D,20110805,000000,17.8077,18.125,17.3367,17.4161,407756.18350252,0
+CBU.US,D,20110808,000000,17.044,17.6717,15.8748,15.9121,573792.26777102,0
+CBU.US,D,20110809,000000,16.3253,17.3818,15.7475,17.3367,704186.09314988,0
+CBU.US,D,20110810,000000,17.0655,17.0655,16.0961,16.1372,657426.62758213,0
+CBU.US,D,20110811,000000,16.2881,17.1379,16.103,16.902,347662.40160223,0
+CBU.US,D,20110812,000000,17.1312,17.2388,16.1979,16.3037,356190.76766587,0
+CBU.US,D,20110815,000000,16.5309,16.8736,16.5309,16.7728,178840.37761134,0
+CBU.US,D,20110816,000000,16.5964,16.6592,16.2597,16.4506,316302.19742517,0
+CBU.US,D,20110817,000000,16.5015,16.7728,16.3948,16.5103,198453.27070825,0
+CBU.US,D,20110818,000000,16.0482,16.1813,15.6398,15.7475,772405.87298676,0
+CBU.US,D,20110819,000000,15.58,16.1431,15.5184,15.5605,560659.135502,0
+CBU.US,D,20110822,000000,15.9864,16.1509,15.7093,15.8748,510121.08599994,0
+CBU.US,D,20110823,000000,16.0168,16.6807,15.869,16.6729,304451.74121603,0
+CBU.US,D,20110824,000000,16.6171,17.1312,16.5897,17.044,196386.28317229,0
+CBU.US,D,20110825,000000,17.465,17.8371,16.4761,16.8883,493091.92732297,0
+CBU.US,D,20110826,000000,16.711,17.1566,16.4213,17.1068,294053.48672434,0
+CBU.US,D,20110829,000000,17.2889,17.8939,17.2672,17.8655,341973.07968382,0
+CBU.US,D,20110830,000000,17.7245,17.7579,17.33,17.4954,336350.13829399,0
+CBU.US,D,20110831,000000,17.5865,18.033,17.332,17.8578,546287.24044588,0
+CBU.US,D,20110901,000000,17.8313,17.8313,17.1733,17.2595,517326.94768657,0
+CBU.US,D,20110902,000000,16.853,17.2388,16.715,16.7483,410523.74092468,0
+CBU.US,D,20110906,000000,16.2734,16.8099,16.241,16.7444,365285.92131966,0
+CBU.US,D,20110907,000000,17.1008,17.7078,16.9696,17.5267,616007.22022858,0
+CBU.US,D,20110908,000000,17.376,17.5111,16.711,16.7317,357518.37823738,0
+CBU.US,D,20110909,000000,16.5799,16.7521,16.0168,16.1912,611933.49825182,0
+CBU.US,D,20110912,000000,16.009,16.3351,15.7436,16.0834,834456.34862169,0
+CBU.US,D,20110913,000000,16.1823,16.7678,16.1519,16.5075,435992.41788089,0
+CBU.US,D,20110914,000000,16.6592,17.0627,16.3292,16.853,361068.20465785,0
+CBU.US,D,20110915,000000,16.9989,17.2799,16.762,17.2458,334688.58260179,0
+CBU.US,D,20110916,000000,17.3671,17.3975,16.8403,17.3153,1442327.3585247,0
+CBU.US,D,20110919,000000,17.0059,17.1644,16.7952,16.9412,314313.8452846,0
+CBU.US,D,20110920,000000,16.9696,17.3026,16.8403,16.8403,455691.09504552,0
+CBU.US,D,20110921,000000,16.8472,16.9255,15.8797,15.9238,573079.44301801,0
+CBU.US,D,20110922,000000,16.241,16.4564,15.6418,16.1598,779811.89749803,0
+CBU.US,D,20110923,000000,16.1686,16.4271,16.0168,16.2077,331452.276524,0
+CBU.US,D,20110926,000000,16.4213,16.8766,16.2273,16.8256,331543.16678619,0
+CBU.US,D,20110927,000000,17.0861,17.2799,16.6866,16.8903,485694.07272291,0
+CBU.US,D,20110928,000000,16.9167,16.9852,16.241,16.2547,305747.6933816,0
+CBU.US,D,20110929,000000,16.6807,16.8766,16.247,16.7738,295371.90614575,0
+CBU.US,D,20110930,000000,16.4467,16.9167,16.3537,16.3732,295313.69552839,0
+CBU.US,D,20111003,000000,16.2734,16.6953,15.9022,15.9101,550988.00310795,0
+CBU.US,D,20111004,000000,15.7779,17.1644,15.7779,17.137,451990.12526769,0
+CBU.US,D,20111005,000000,17.1292,17.2458,16.7033,17.1068,271193.05392171,0
+CBU.US,D,20111006,000000,17.0343,17.4308,16.719,17.3671,442994.0317873,0
+CBU.US,D,20111007,000000,17.4435,17.4513,16.6083,16.6513,372952.36175074,0
+CBU.US,D,20111010,000000,17.048,17.4513,16.903,17.4092,378352.6730601,0
+CBU.US,D,20111011,000000,17.2291,17.7078,17.0196,17.6129,275986.74932379,0
+CBU.US,D,20111012,000000,17.6913,18.1456,17.6286,17.9488,348752.06350977,0
+CBU.US,D,20111013,000000,17.7783,17.7783,17.2722,17.6032,237453.36310495,0
+CBU.US,D,20111014,000000,17.7783,17.9066,17.3671,17.7295,200967.56088292,0
+CBU.US,D,20111017,000000,17.6482,17.6482,16.9412,16.9618,417266.98138908,0
+CBU.US,D,20111018,000000,17.1213,17.8782,16.9481,17.7295,462392.46471498,0
+CBU.US,D,20111019,000000,17.7001,18.0252,17.5414,17.8705,553493.10213251,0
+CBU.US,D,20111020,000000,17.9488,18.3689,17.6198,18.3483,351401.1572194,0
+CBU.US,D,20111021,000000,18.6646,18.6734,17.9968,18.4629,861693.81135473,0
+CBU.US,D,20111024,000000,18.4854,18.9485,18.406,18.8829,306670.89334827,0
+CBU.US,D,20111025,000000,18.7693,18.7693,18.2151,18.2944,412626.47182218,0
+CBU.US,D,20111026,000000,19.0631,19.0631,18.0976,18.2612,436400.91344136,0
+CBU.US,D,20111027,000000,18.9485,19.2923,18.5588,19.1905,618479.63960831,0
+CBU.US,D,20111028,000000,19.1199,19.2296,18.7469,18.8242,466823.62030715,0
+CBU.US,D,20111031,000000,18.5226,18.8624,18.3532,18.4491,326175.53512167,0
+CBU.US,D,20111101,000000,17.7078,18.3748,17.5238,17.798,469093.83438443,0
+CBU.US,D,20111102,000000,18.2044,18.5284,18.0134,18.4551,365719.94785267,0
+CBU.US,D,20111103,000000,18.6959,18.9358,18.1701,18.8692,280711.00048059,0
+CBU.US,D,20111104,000000,18.6146,18.8281,18.4041,18.7743,295821.25126226,0
+CBU.US,D,20111107,000000,18.6861,19.0494,18.5206,18.9672,240544.65325877,0
+CBU.US,D,20111108,000000,19.0906,19.1992,18.6538,19.1591,213289.82946442,0
+CBU.US,D,20111109,000000,18.647,18.7743,18.0203,18.0438,402051.5430006,0
+CBU.US,D,20111110,000000,18.4041,18.5353,18.1779,18.3904,234982.98620302,0
+CBU.US,D,20111111,000000,18.6068,18.8398,18.4854,18.6382,228529.77758655,0
+CBU.US,D,20111114,000000,18.5363,18.5921,18.1378,18.2749,190071.96304638,0
+CBU.US,D,20111115,000000,18.1662,18.6538,18.126,18.5657,200052.53082749,0
+CBU.US,D,20111116,000000,18.3415,18.8095,18.2485,18.2749,195736.77523115,0
+CBU.US,D,20111117,000000,18.2896,18.6068,17.9488,18.0633,258228.42607139,0
+CBU.US,D,20111118,000000,18.0898,18.553,18.0056,18.5441,300263.64048234,0
+CBU.US,D,20111121,000000,18.2279,18.2827,17.938,17.9968,197799.67781151,0
+CBU.US,D,20111122,000000,17.9714,18.2612,17.792,17.9223,155068.99970886,0
+CBU.US,D,20111123,000000,17.7499,17.8872,17.3504,17.3671,268664.46640242,0
+CBU.US,D,20111125,000000,17.3476,17.7128,17.2388,17.2388,100896.36095754,0
+CBU.US,D,20111128,000000,17.792,17.9223,17.5532,17.792,250453.73431679,0
+CBU.US,D,20111129,000000,17.8234,17.8705,17.5473,17.6286,122631.38849109,0
+CBU.US,D,20111130,000000,18.271,19.0856,18.2612,19.0719,486819.477992,0
+CBU.US,D,20111201,000000,18.9975,19.07,18.6303,18.7606,237764.8409698,0
+CBU.US,D,20111202,000000,19.0171,19.4244,18.9525,19.1337,310188.04012389,0
+CBU.US,D,20111205,000000,19.3647,19.6369,19.2991,19.5781,301158.24575976,0
+CBU.US,D,20111206,000000,19.5283,19.6369,19.2991,19.3148,320208.43622213,0
+CBU.US,D,20111207,000000,19.1337,19.6212,18.8869,19.5429,273998.39718322,0
+CBU.US,D,20111208,000000,19.2923,19.397,18.7038,18.7635,373420.08916747,0
+CBU.US,D,20111209,000000,18.8937,19.5968,18.8937,19.4822,216242.23112769,0
+CBU.US,D,20111212,000000,19.2061,19.3382,19.0102,19.306,201456.73431659,0
+CBU.US,D,20111213,000000,19.4959,19.7681,18.9525,19.0602,257585.04556365,0
+CBU.US,D,20111214,000000,18.929,19.3472,18.8585,18.9358,254490.69169312,0
+CBU.US,D,20111215,000000,19.1895,19.2991,18.9858,19.1815,485713.47626204,0
+CBU.US,D,20111216,000000,19.2991,19.8035,19.1982,19.4695,571860.08377001,0
+CBU.US,D,20111219,000000,19.5781,19.731,19.0171,19.1414,334132.00740065,0
+CBU.US,D,20111220,000000,19.4695,19.7907,19.4695,19.59,385361.43563882,0
+CBU.US,D,20111221,000000,19.5283,19.9014,19.3883,19.8319,299311.84582645,0
+CBU.US,D,20111222,000000,19.9786,20.4055,19.9081,20.1099,366454.21862261,0
+CBU.US,D,20111223,000000,20.1168,20.1901,19.8319,19.9719,190449.8214398,0
+CBU.US,D,20111227,000000,19.9278,20.2127,19.87,20.104,174859.58837459,0
+CBU.US,D,20111228,000000,20.0434,20.0609,19.7818,19.9278,288023.07101295,0
+CBU.US,D,20111229,000000,20.01,20.5976,19.9415,20.5692,295817.16630666,0
+CBU.US,D,20111230,000000,20.4556,20.4703,20.2568,20.2656,264868.52140678,0
+CBU.US,D,20120103,000000,20.6925,20.9677,20.3517,20.6142,411839.09662939,0
+CBU.US,D,20120104,000000,20.4546,20.7757,20.2872,20.6279,313672.50725467,0
+CBU.US,D,20120105,000000,20.5104,21.0695,20.3724,20.9413,330316.65886589,0
+CBU.US,D,20120106,000000,20.952,20.952,20.5475,20.7072,314069.76918723,0
+CBU.US,D,20120109,000000,20.7072,20.8374,20.5182,20.7229,338488.61255303,0
+CBU.US,D,20120110,000000,20.9736,21.0322,20.6994,20.7229,477352.59337817,0
+CBU.US,D,20120111,000000,20.715,20.7287,20.4155,20.5692,349712.02807687,0
+CBU.US,D,20120112,000000,20.5916,20.7934,20.3918,20.6857,241684.35587248,0
+CBU.US,D,20120113,000000,20.4311,20.6426,20.3861,20.5839,136507.98268014,0
+CBU.US,D,20120117,000000,20.7003,20.9873,20.5976,20.7082,250597.72900186,0
+CBU.US,D,20120118,000000,20.6857,20.9001,20.5182,20.9001,178654.51213133,0
+CBU.US,D,20120119,000000,21.0469,21.0469,20.6651,20.9187,183191.87656921,0
+CBU.US,D,20120120,000000,20.952,20.952,20.6494,20.6651,355724.06148804,0
+CBU.US,D,20120123,000000,20.5398,20.809,20.3009,20.671,544637.93962049,0
+CBU.US,D,20120124,000000,20.3918,20.7287,20.014,20.5182,2139764.0837767,0
+CBU.US,D,20120125,000000,20.481,20.5182,20.0678,20.197,690215.5449819,0
+CBU.US,D,20120126,000000,20.3009,20.3918,19.6369,19.8466,659016.69655125,0
+CBU.US,D,20120127,000000,19.8102,20.0815,19.724,20.014,371586.96533988,0
+CBU.US,D,20120130,000000,20.0521,20.0815,19.8229,19.9131,354295.3482653,0
+CBU.US,D,20120131,000000,20.0845,20.1333,19.8102,19.9415,374958.07495263,0
+CBU.US,D,20120201,000000,20.1373,20.6651,20.0874,20.6426,630346.43563987,0
+CBU.US,D,20120202,000000,20.715,20.8531,20.6279,20.7229,294662.14510944,0
+CBU.US,D,20120203,000000,20.9736,21.0999,20.8316,20.9911,314427.20280263,0
+CBU.US,D,20120206,000000,20.952,21.0509,20.6994,20.7816,339959.19657072,0
+CBU.US,D,20120207,000000,20.7542,20.9637,20.6788,20.715,181959.24121551,0
+CBU.US,D,20120208,000000,20.7777,20.9432,20.4751,20.7082,203627.88822048,0
+CBU.US,D,20120209,000000,20.7953,20.8482,20.5172,20.6289,180773.58285125,0
+CBU.US,D,20120210,000000,20.3918,20.4379,20.1843,20.2195,177390.21837168,0
+CBU.US,D,20120213,000000,20.4055,20.5475,20.343,20.5182,143539.21251469,0
+CBU.US,D,20120214,000000,20.4693,20.4693,20.0434,20.3861,210453.84903588,0
+CBU.US,D,20120215,000000,20.4476,20.4957,20.1168,20.2391,250097.3219403,0
+CBU.US,D,20120216,000000,20.197,20.7757,20.1256,20.7444,212484.07197139,0
+CBU.US,D,20120217,000000,20.7757,20.7855,20.5104,20.5769,214509.18871241,0
+CBU.US,D,20120221,000000,20.622,20.6857,20.3146,20.6426,369578.18842128,0
+CBU.US,D,20120222,000000,20.5976,20.5976,20.0609,20.0815,217329.85055744,0
+CBU.US,D,20120223,000000,20.1373,20.5251,20.0521,20.5016,178931.26787354,0
+CBU.US,D,20120224,000000,20.5916,20.5916,20.1657,20.2,157071.64919405,0
+CBU.US,D,20120227,000000,20.0609,20.3096,19.8924,20.2195,361890.30197329,0
+CBU.US,D,20120228,000000,20.2451,20.3517,20.0737,20.1315,215796.97096678,0
+CBU.US,D,20120229,000000,20.1579,20.4164,19.8914,19.9131,472661.02186622,0
+CBU.US,D,20120301,000000,19.9639,20.3273,19.9081,20.0041,251322.8086217,0
+CBU.US,D,20120302,000000,20.006,20.0845,19.2393,19.3549,483822.14181708,0
+CBU.US,D,20120305,000000,19.3021,19.5958,19.2482,19.4783,280368.8854487,0
+CBU.US,D,20120306,000000,19.2795,19.4224,19.112,19.2139,270415.89111792,0
+CBU.US,D,20120307,000000,19.3255,19.5478,19.1825,19.4655,139670.75955706,0
+CBU.US,D,20120308,000000,19.5958,19.7084,19.4224,19.6624,173266.45568877,0
+CBU.US,D,20120309,000000,19.6849,20.006,19.6428,19.8787,239147.59844199,0
+CBU.US,D,20120312,000000,19.9014,19.9288,19.5821,19.8319,280420.96863266,0
+CBU.US,D,20120313,000000,19.9081,20.4595,19.9081,20.4369,281204.25886985,0
+CBU.US,D,20120314,000000,20.4693,20.6661,20.2235,20.3899,250295.44228711,0
+CBU.US,D,20120315,000000,20.4536,20.9001,20.3634,20.8629,315176.79215609,0
+CBU.US,D,20120316,000000,20.8952,21.1273,20.7239,20.8561,559780.87004701,0
+CBU.US,D,20120319,000000,20.8325,21.3349,20.5251,21.2585,500795.13235448,0
+CBU.US,D,20120320,000000,21.1576,21.3123,21.0842,21.1812,381460.30303636,0
+CBU.US,D,20120321,000000,21.2448,21.2712,21.1184,21.1812,381752.37736209,0
+CBU.US,D,20120322,000000,20.9697,21.2253,20.8482,21.0891,647572.69342476,0
+CBU.US,D,20120323,000000,21.0294,21.0549,20.7239,20.9784,342402.00002231,0
+CBU.US,D,20120326,000000,21.1812,21.4504,21.1037,21.3574,361750.39224382,0
+CBU.US,D,20120327,000000,21.3799,21.4964,21.2664,21.3633,346295.98395247,0
+CBU.US,D,20120328,000000,21.3417,21.5562,21.2311,21.4367,249557.08656157,0
+CBU.US,D,20120329,000000,21.239,21.3946,20.9432,21.327,233647.20572028,0
+CBU.US,D,20120330,000000,21.5062,21.5062,21.0549,21.1822,285384.18969233,0
+CBU.US,D,20120402,000000,21.1812,21.6668,21.0382,21.6208,369452.57603643,0
+CBU.US,D,20120403,000000,21.6051,21.6903,21.2448,21.473,288353.95241693,0
+CBU.US,D,20120404,000000,21.1812,21.3505,20.9697,21.1351,221694.62562102,0
+CBU.US,D,20120405,000000,21.0029,21.1184,20.9226,20.9569,80674.809475523,0
+CBU.US,D,20120409,000000,20.6289,20.7816,20.5692,20.6504,340609.72575076,0
+CBU.US,D,20120410,000000,20.6935,20.7464,20.3322,20.3567,382841.01803074,0
+CBU.US,D,20120411,000000,20.6053,20.6426,20.4125,20.622,356727.93932788,0
+CBU.US,D,20120412,000000,20.6426,21.0294,20.622,20.8707,459471.72145764,0
+CBU.US,D,20120413,000000,20.7875,20.8022,20.34,20.3781,293677.67080871,0
+CBU.US,D,20120416,000000,20.5094,20.762,20.3243,20.6053,151632.53080643,0
+CBU.US,D,20120417,000000,20.7464,21.2106,20.7464,21.0195,249723.54850246,0
+CBU.US,D,20120418,000000,20.9697,20.9697,20.7003,20.8022,190431.4391396,0
+CBU.US,D,20120419,000000,20.8952,21.0549,20.5976,20.812,273511.26622736,0
+CBU.US,D,20120420,000000,21.0549,21.2253,20.9079,21.0382,226704.82367015,0
+CBU.US,D,20120423,000000,20.7875,20.8325,20.5839,20.7718,218074.33371639,0
+CBU.US,D,20120424,000000,20.7777,21.1665,20.7777,21.0753,247973.14502587,0
+CBU.US,D,20120425,000000,21.1576,21.2986,20.48,20.6788,442851.05834114,0
+CBU.US,D,20120426,000000,20.5976,20.9001,20.48,20.8179,364445.44170401,0
+CBU.US,D,20120427,000000,20.9079,21.1812,20.6788,21.1037,277333.76343442,0
+CBU.US,D,20120430,000000,21.0616,21.0616,20.6651,20.6935,242377.77708637,0
+CBU.US,D,20120501,000000,20.6582,20.9697,20.5545,20.5759,441693.99466611,0
+CBU.US,D,20120502,000000,20.48,20.7082,20.2588,20.6053,274474.29451116,0
+CBU.US,D,20120503,000000,20.6474,20.6778,20.3351,20.478,204861.54481308,0
+CBU.US,D,20120504,000000,20.3704,20.3968,20.0982,20.2499,245818.3309444,0
+CBU.US,D,20120507,000000,20.1569,20.6426,20.1569,20.4693,268258.01331975,0
+CBU.US,D,20120508,000000,20.3175,20.8707,20.291,20.8404,606380.00110727,0
+CBU.US,D,20120509,000000,20.5809,20.6407,20.2441,20.3351,374343.28913412,0
+CBU.US,D,20120510,000000,20.5134,20.6474,20.4164,20.5672,336044.78786255,0
+CBU.US,D,20120511,000000,20.3634,20.5251,20.0628,20.149,441798.16103404,0
+CBU.US,D,20120514,000000,19.9492,20.0756,19.8102,19.864,235220.93486698,0
+CBU.US,D,20120515,000000,19.9141,20.1119,19.7604,19.8466,253321.37315129,0
+CBU.US,D,20120516,000000,19.9345,20.0628,19.5958,19.6496,272235.73883981,0
+CBU.US,D,20120517,000000,19.6722,19.7084,19.3686,19.4147,421339.68212694,0
+CBU.US,D,20120518,000000,19.4068,19.7153,19.3756,19.4264,316442.10715463,0
+CBU.US,D,20120521,000000,19.5253,19.7514,19.3549,19.5821,200563.15027808,0
+CBU.US,D,20120522,000000,19.5772,19.87,19.5165,19.6349,239047.51702967,0
+CBU.US,D,20120523,000000,19.4852,19.7681,19.35,19.7153,145188.51334006,0
+CBU.US,D,20120524,000000,19.73,19.9492,19.5821,19.9415,117116.69842478,0
+CBU.US,D,20120525,000000,19.8994,19.9181,19.6301,19.7036,163463.58347646,0
+CBU.US,D,20120529,000000,19.8857,19.8857,19.5821,19.8229,105088.54664682,0
+CBU.US,D,20120530,000000,19.6624,19.7514,19.4725,19.492,155996.28463113,0
+CBU.US,D,20120531,000000,19.541,19.726,19.3041,19.5831,183890.40397761,0
+CBU.US,D,20120601,000000,19.2129,19.35,18.8271,18.8937,212030.64189928,0
+CBU.US,D,20120604,000000,19.0249,19.0602,18.6773,18.8673,229762.41294025,0
+CBU.US,D,20120605,000000,18.7674,19.1003,18.739,18.8027,240534.44086976,0
+CBU.US,D,20120606,000000,19.0377,19.252,18.8506,19.252,248692.09721229,0
+CBU.US,D,20120607,000000,19.4939,19.5978,19.2941,19.3325,168680.07178363,0
+CBU.US,D,20120608,000000,19.2727,19.6889,19.164,19.5713,142658.90458188,0
+CBU.US,D,20120611,000000,19.7476,19.8132,19.0651,19.1248,210056.58710332,0
+CBU.US,D,20120612,000000,19.2061,19.3549,19.022,19.3549,209912.59241825,0
+CBU.US,D,20120613,000000,19.3549,19.59,19.1806,19.3011,181077.9120438,0
+CBU.US,D,20120614,000000,19.35,19.536,19.3011,19.4597,130312.12626677,0
+CBU.US,D,20120615,000000,19.4224,19.6144,19.3756,19.4792,448804.88113494,0
+CBU.US,D,20120618,000000,19.3843,19.6222,19.3843,19.4077,161770.36937832,0
+CBU.US,D,20120619,000000,19.4872,19.867,19.4274,19.7945,167828.35854005,0
+CBU.US,D,20120620,000000,19.7642,19.8523,19.59,19.6752,109516.6385223,0
+CBU.US,D,20120621,000000,19.6957,19.8376,19.2218,19.252,204260.0351003,0
+CBU.US,D,20120622,000000,19.401,19.5557,19.259,19.4431,357718.54106202,0
+CBU.US,D,20120625,000000,19.2218,19.3609,19.1748,19.259,202875.23515032,0
+CBU.US,D,20120626,000000,19.3412,19.4939,19.2854,19.3609,138017.37377607,0
+CBU.US,D,20120627,000000,19.3079,19.82,19.3079,19.7945,111320.14642175,0
+CBU.US,D,20120628,000000,19.5713,19.7564,19.2854,19.7564,289668.28688273,0
+CBU.US,D,20120629,000000,20.0785,20.1617,19.9415,20.1617,285426.06048727,0
+CBU.US,D,20120702,000000,20.1726,20.4409,19.9552,20.3517,193055.00187669,0
+CBU.US,D,20120703,000000,20.3204,20.3273,20.1814,20.3204,144291.86558485,0
+CBU.US,D,20120705,000000,20.2323,20.343,20.1951,20.2675,136954.26407995,0
+CBU.US,D,20120706,000000,20.0453,20.343,19.9335,20.2323,160238.51102657,0
+CBU.US,D,20120709,000000,20.202,20.202,19.9963,20.0688,226100.25024066,0
+CBU.US,D,20120710,000000,20.2254,20.2999,20.0688,20.2528,223637.02201104,0
+CBU.US,D,20120711,000000,20.2852,20.2852,19.9786,20.15,162574.08439355,0
+CBU.US,D,20120712,000000,20.0374,20.1814,19.8523,20.1059,166575.29840832,0
+CBU.US,D,20120713,000000,20.1206,20.6034,20.1119,20.5809,155617.40499879,0
+CBU.US,D,20120716,000000,20.4927,20.5672,20.3273,20.3928,104541.1625958,0
+CBU.US,D,20120717,000000,20.4566,20.7062,20.2323,20.5672,130364.20945072,0
+CBU.US,D,20120718,000000,20.5044,20.7317,20.4321,20.4977,146429.31860499,0
+CBU.US,D,20120719,000000,20.5672,20.5896,20.0845,20.2098,219220.16376349,0
+CBU.US,D,20120720,000000,20.0374,20.1059,19.8376,19.9876,167165.57449319,0
+CBU.US,D,20120723,000000,19.6957,19.9473,19.6957,19.8005,188685.12061859,0
+CBU.US,D,20120724,000000,19.868,19.9198,19.5557,19.726,161905.17291328,0
+CBU.US,D,20120725,000000,19.9639,20.1412,19.7642,19.9639,133503.49783291,0
+CBU.US,D,20120726,000000,20.202,20.2528,19.9335,20.0884,155759.35720605,0
+CBU.US,D,20120727,000000,20.2176,20.6847,20.0296,20.5428,262276.61707561,0
+CBU.US,D,20120730,000000,20.5956,20.6847,20.3801,20.4566,150615.37686087,0
+CBU.US,D,20120731,000000,20.3644,20.573,20.1617,20.4486,198183.66363835,0
+CBU.US,D,20120801,000000,20.484,20.5515,20.015,20.0374,156104.53595464,0
+CBU.US,D,20120802,000000,19.8924,20.011,19.7642,19.9278,178078.53339107,0
+CBU.US,D,20120803,000000,20.15,20.6847,20.15,20.6474,207464.68277215,0
+CBU.US,D,20120806,000000,20.6994,20.8179,20.62,20.626,129911.8006175,0
+CBU.US,D,20120807,000000,20.6847,20.8952,20.6407,20.6847,155637.82977682,0
+CBU.US,D,20120808,000000,20.4409,20.7229,20.4409,20.626,175299.742341,0
+CBU.US,D,20120809,000000,20.5515,20.626,20.4409,20.4987,108292.17307979,0
+CBU.US,D,20120810,000000,20.4566,20.573,20.3664,20.484,101950.27950355,0
+CBU.US,D,20120813,000000,20.3928,20.5358,20.2852,20.4643,135053.73848488,0
+CBU.US,D,20120814,000000,20.5672,20.7062,20.3664,20.4713,142465.89042955,0
+CBU.US,D,20120815,000000,20.4075,20.6778,20.3928,20.6778,140144.61440719,0
+CBU.US,D,20120816,000000,20.626,20.8805,20.5672,20.8179,142366.83025614,0
+CBU.US,D,20120817,000000,20.7816,21.0215,20.6994,21.0137,137276.97557272,0
+CBU.US,D,20120820,000000,20.9442,21.1057,20.8325,21.0568,163546.30382745,0
+CBU.US,D,20120821,000000,21.0646,21.5425,20.9892,21.0783,135185.47830314,0
+CBU.US,D,20120822,000000,21.0402,21.0783,20.7953,20.8952,190870.57186709,0
+CBU.US,D,20120823,000000,20.8257,20.8257,20.5896,20.5956,181258.6713293,0
+CBU.US,D,20120824,000000,20.5428,20.7963,20.478,20.6416,252213.32894351,0
+CBU.US,D,20120827,000000,20.6994,20.9236,20.6474,20.7953,198222.47071659,0
+CBU.US,D,20120828,000000,20.7287,21.0499,20.6847,21.0137,184487.8287348,0
+CBU.US,D,20120829,000000,20.9892,21.3407,20.9236,21.184,117282.13912676,0
+CBU.US,D,20120830,000000,21.0469,21.0469,20.8482,20.9383,112190.24196555,0
+CBU.US,D,20120831,000000,21.097,21.1107,20.7963,20.8433,151767.3343414,0
+CBU.US,D,20120904,000000,20.8041,21.1449,20.6778,21.1184,156761.1925681,0
+CBU.US,D,20120905,000000,21.2124,21.2124,20.9413,21.0549,147761.01413211,0
+CBU.US,D,20120906,000000,21.1037,21.5503,21.1037,21.4073,192868.11515777,0
+CBU.US,D,20120907,000000,21.5366,21.6776,21.4005,21.5503,126372.18658606,0
+CBU.US,D,20120910,000000,21.5298,21.5503,21.2948,21.3094,150646.01402791,0
+CBU.US,D,20120911,000000,21.235,21.4808,21.1752,21.3554,244300.76993726,0
+CBU.US,D,20120912,000000,21.4289,21.5572,21.2545,21.4887,190280.29578222,0
+CBU.US,D,20120913,000000,21.4289,21.9635,21.3094,21.7197,379133.9208195,0
+CBU.US,D,20120914,000000,21.8284,22.1329,21.8284,21.9831,437105.56828317,0
+CBU.US,D,20120917,000000,21.8568,22.0183,21.5699,21.6247,203379.72716749,0
+CBU.US,D,20120918,000000,21.6247,21.7608,21.5121,21.6698,215208.73735971,0
+CBU.US,D,20120919,000000,21.6698,21.7275,21.5366,21.6149,220311.86814884,0
+CBU.US,D,20120920,000000,21.4494,21.6864,21.4357,21.5777,192792.54347909,0
+CBU.US,D,20120921,000000,21.798,21.9166,21.5856,21.5934,735329.79467988,0
+CBU.US,D,20120924,000000,21.6081,21.9635,21.5777,21.7736,187473.93128181,0
+CBU.US,D,20120925,000000,21.8774,21.9831,21.4651,21.5366,292389.88855433,0
+CBU.US,D,20120926,000000,21.5699,21.7814,21.3173,21.4132,235855.1242246,0
+CBU.US,D,20120927,000000,21.4289,21.5503,21.3026,21.473,232164.3668358,0
+CBU.US,D,20120928,000000,21.3926,21.473,21.1449,21.1528,237100.01444513,0
+CBU.US,D,20121001,000000,21.2624,21.473,21.0362,21.1528,177403.4944774,0
+CBU.US,D,20121002,000000,21.1822,21.2624,21.001,21.0676,172284.02386585,0
+CBU.US,D,20121003,000000,21.0842,21.1909,21.0274,21.0842,225315.93876456,0
+CBU.US,D,20121004,000000,21.1596,21.3476,21.0549,21.3173,266254.34259567,0
+CBU.US,D,20121005,000000,21.4073,21.6316,21.2545,21.3173,114610.57816131,0
+CBU.US,D,20121008,000000,21.2271,21.3026,21.1675,21.1969,127392.40424833,0
+CBU.US,D,20121009,000000,21.235,21.2849,21.1184,21.1675,220582.49645766,0
+CBU.US,D,20121010,000000,21.235,21.3604,21.1969,21.2948,212536.15515536,0
+CBU.US,D,20121011,000000,21.473,21.4887,21.3094,21.3407,138683.22153964,0
+CBU.US,D,20121012,000000,21.2761,21.2761,20.6123,20.6327,264522.32141929,0
+CBU.US,D,20121015,000000,20.671,20.8835,20.6573,20.7552,198292.93620077,0
+CBU.US,D,20121016,000000,20.9138,20.9138,20.3791,20.4633,199953.47065408,0
+CBU.US,D,20121017,000000,20.5515,20.764,20.3644,20.7082,134467.54735561,0
+CBU.US,D,20121018,000000,20.6935,20.7552,20.4633,20.4633,164193.7692908,0
+CBU.US,D,20121019,000000,20.3909,20.4977,20.2969,20.4222,169488.89299335,0
+CBU.US,D,20121022,000000,20.4321,20.6935,20.3791,20.62,195142.41419067,0
+CBU.US,D,20121023,000000,20.5044,20.6327,20.341,20.5896,212105.19233907,0
+CBU.US,D,20121024,000000,20.6994,20.7963,20.62,20.6866,118967.1833137,0
+CBU.US,D,20121025,000000,20.8668,20.953,20.3988,20.62,153095.96615181,0
+CBU.US,D,20121026,000000,20.62,20.6866,20.5124,20.573,152058.38742823,0
+CBU.US,D,20121031,000000,20.5124,20.7082,20.3644,20.6994,144669.72397828,0
+CBU.US,D,20121101,000000,20.7885,21.001,20.5809,20.8139,172314.66103289,0
+CBU.US,D,20121102,000000,20.9617,20.9843,20.3243,20.3243,166108.59223048,0
+CBU.US,D,20121105,000000,20.3488,20.3909,20.1021,20.3175,118816.03995632,0
+CBU.US,D,20121106,000000,20.4222,20.6935,20.4222,20.6327,78945.852015846,0
+CBU.US,D,20121107,000000,20.4633,20.4633,19.8299,19.868,172488.27164608,0
+CBU.US,D,20121108,000000,19.8924,20.0159,19.7183,19.726,199970.8317154,0
+CBU.US,D,20121109,000000,19.7183,20.058,19.588,19.7427,100021.15921924,0
+CBU.US,D,20121112,000000,19.8142,19.9131,19.6359,19.7564,58780.468673393,0
+CBU.US,D,20121113,000000,19.6732,19.8446,19.5155,19.5243,70225.493038777,0
+CBU.US,D,20121114,000000,19.6037,19.6458,19.165,19.255,166543.64000238,0
+CBU.US,D,20121115,000000,19.2002,19.491,19.1337,19.3716,201830.50775442,0
+CBU.US,D,20121116,000000,19.3041,19.4999,19.1914,19.4636,249092.42286154,0
+CBU.US,D,20121119,000000,19.681,19.7868,19.4999,19.7642,160467.26854043,0
+CBU.US,D,20121120,000000,19.6653,19.9415,19.5968,19.8005,111381.42075582,0
+CBU.US,D,20121121,000000,19.8837,19.9415,19.6732,19.8142,63647.693276358,0
+CBU.US,D,20121123,000000,19.9131,20.1843,19.8533,20.1843,76179.315832583,0
+CBU.US,D,20121126,000000,20.0481,20.3175,20.0481,20.3136,140142.57192939,0
+CBU.US,D,20121127,000000,20.2735,20.341,20.007,20.058,146820.45310413,0
+CBU.US,D,20121128,000000,20.0325,20.1305,19.6291,20.1158,131771.47665653,0
+CBU.US,D,20121129,000000,20.2735,20.4321,20.0922,20.3057,158371.68631524,0
+CBU.US,D,20121130,000000,20.3644,20.3644,19.9415,20.1686,324085.05909097,0
+CBU.US,D,20121203,000000,20.3175,20.5221,20.1158,20.3644,182561.77216719,0
+CBU.US,D,20121204,000000,20.3322,20.4486,20.1843,20.2352,259041.33223672,0
+CBU.US,D,20121205,000000,20.1305,20.483,20.1305,20.4155,187377.9348251,0
+CBU.US,D,20121206,000000,20.4556,20.62,20.1911,20.5515,232772.00398199,0
+CBU.US,D,20121207,000000,20.6123,20.6123,20.29,20.3909,95368.394785518,0
+CBU.US,D,20121210,000000,20.3988,20.5358,20.3243,20.483,111298.70040483,0
+CBU.US,D,20121211,000000,20.5271,20.715,20.5124,20.62,119324.6169291,0
+CBU.US,D,20121212,000000,20.7836,20.7836,20.338,20.3771,146845.98407667,0
+CBU.US,D,20121213,000000,20.3771,20.3771,19.9081,20.007,246738.46719436,0
+CBU.US,D,20121214,000000,20.0179,20.0511,19.8621,19.8924,197963.0760357,0
+CBU.US,D,20121217,000000,19.9592,20.4292,19.8621,20.4292,210196.49683278,0
+CBU.US,D,20121218,000000,20.4202,20.7914,20.4125,20.7914,162494.42775926,0
+CBU.US,D,20121219,000000,20.8531,20.9716,20.6719,20.7483,140778.80376484,0
+CBU.US,D,20121220,000000,20.7571,21.0147,20.7013,20.9315,138712.83746776,0
+CBU.US,D,20121221,000000,20.8159,20.949,20.627,20.7483,712322.30347548,0
+CBU.US,D,20121224,000000,20.6573,20.7483,20.573,20.6719,47655.092084076,0
+CBU.US,D,20121226,000000,20.6719,20.7248,20.4693,20.5114,131977.76691458,0
+CBU.US,D,20121227,000000,20.4693,20.5593,20.1814,20.5201,175220.0857067,0
+CBU.US,D,20121228,000000,20.3771,20.6484,20.2616,20.389,125859.52465767,0
+CBU.US,D,20121231,000000,20.4292,20.7326,20.3106,20.7326,207829.26505987,0
+CBU.US,D,20130102,000000,21.1508,21.4984,21.0048,21.4817,337383.63206197,0
+CBU.US,D,20130103,000000,21.5062,21.6893,21.233,21.6502,293193.60356956,0
+CBU.US,D,20130104,000000,21.7559,21.802,21.5953,21.6257,211929.53924806,0
+CBU.US,D,20130107,000000,21.5591,21.5885,21.2938,21.3926,190229.23383716,0
+CBU.US,D,20130108,000000,21.4005,21.4005,21.188,21.3476,153627.01038042,0
+CBU.US,D,20130109,000000,21.4005,21.4504,21.2106,21.331,146850.06903227,0
+CBU.US,D,20130110,000000,21.4817,21.4817,21.2605,21.2839,180441.68020836,0
+CBU.US,D,20130111,000000,21.3094,21.3094,20.6788,20.9158,460165.14267153,0
+CBU.US,D,20130114,000000,20.9001,21.1331,20.7914,21.1331,216683.406333,0
+CBU.US,D,20130115,000000,21.0666,21.331,21.0666,21.3016,132405.66601416,0
+CBU.US,D,20130116,000000,21.2106,21.2183,21.0469,21.1429,205536.58372676,0
+CBU.US,D,20130117,000000,21.2467,21.4895,21.1959,21.4367,129963.88380147,0
+CBU.US,D,20130118,000000,21.4895,21.6658,21.1959,21.5885,269187.34071981,0
+CBU.US,D,20130122,000000,21.6031,21.9616,21.474,21.8097,276722.04133262,0
+CBU.US,D,20130123,000000,21.8979,21.9616,21.2261,21.4005,246255.4211941,0
+CBU.US,D,20130124,000000,21.474,21.9469,21.3016,21.5385,362207.90727156,0
+CBU.US,D,20130125,000000,21.7559,21.8254,21.4289,21.6345,410690.20286557,0
+CBU.US,D,20130128,000000,21.6805,21.8617,21.5719,21.7853,312822.8364889,0
+CBU.US,D,20130129,000000,21.7383,21.8617,21.7099,21.8617,273489.82021044,0
+CBU.US,D,20130130,000000,21.8254,21.8254,21.5219,21.6424,278588.86604397,0
+CBU.US,D,20130131,000000,21.657,21.7706,21.5141,21.5219,421696.09450345,0
+CBU.US,D,20130201,000000,21.6502,21.8979,21.5219,21.847,488778.21420445,0
+CBU.US,D,20130204,000000,21.7559,21.7765,21.5513,21.5953,287497.13297885,0
+CBU.US,D,20130205,000000,21.7853,21.8754,21.7099,21.7706,191884.66209596,0
+CBU.US,D,20130206,000000,21.6424,21.8979,21.5953,21.8891,210041.26851981,0
+CBU.US,D,20130207,000000,21.9469,21.9469,21.6805,21.8548,176935.76706066,0
+CBU.US,D,20130208,000000,21.9469,22.0429,21.8176,21.9146,129356.24665527,0
+CBU.US,D,20130211,000000,21.9704,21.9704,21.7559,21.9469,145697.09031284,0
+CBU.US,D,20130212,000000,21.9978,22.1574,21.9704,22.1261,125723.69988381,0
+CBU.US,D,20130213,000000,22.2093,22.2093,21.8097,21.9772,301032.63337492,0
+CBU.US,D,20130214,000000,21.8891,22.034,21.6972,21.8176,170697.01861343,0
+CBU.US,D,20130215,000000,21.9146,22.082,21.6424,21.9821,355237.95177109,0
+CBU.US,D,20130219,000000,22.0115,22.1946,21.9303,22.1946,376894.34390924,0
+CBU.US,D,20130220,000000,22.1711,22.2015,21.8176,21.8254,273965.71753838,0
+CBU.US,D,20130221,000000,21.8176,22.0751,21.6031,21.7099,210351.72514577,0
+CBU.US,D,20130222,000000,21.8685,21.9772,21.7706,21.9704,132723.27131242,0
+CBU.US,D,20130225,000000,22.0751,22.082,21.4132,21.4583,187011.31005957,0
+CBU.US,D,20130226,000000,21.6178,21.8097,21.3701,21.6893,214720.58516496,0
+CBU.US,D,20130227,000000,21.6345,21.9146,21.5513,21.7853,131834.7934684,0
+CBU.US,D,20130228,000000,21.7706,21.9076,21.6805,21.8754,188762.73477508,0
+CBU.US,D,20130301,000000,21.7099,21.8979,21.4984,21.8548,151173.99453982,0
+CBU.US,D,20130304,000000,21.8314,21.9076,21.6727,21.8391,243804.4478313,0
+CBU.US,D,20130305,000000,21.9772,22.082,21.8754,21.9223,254015.81560408,0
+CBU.US,D,20130306,000000,22.034,22.0888,21.9223,22.0888,101651.0565055,0
+CBU.US,D,20130307,000000,22.1946,22.2015,22.0046,22.1946,124117.29109229,0
+CBU.US,D,20130308,000000,22.3709,22.3709,22.0115,22.1574,255056.45804436,0
+CBU.US,D,20130311,000000,22.1134,22.1495,21.9978,22.0429,198017.20169746,0
+CBU.US,D,20130312,000000,21.989,22.0888,21.8891,22.0526,247650.4335331,0
+CBU.US,D,20130313,000000,22.1878,22.4003,22.0252,22.3024,333001.49593707,0
+CBU.US,D,20130314,000000,22.3024,22.5874,22.2583,22.5717,213714.66484731,0
+CBU.US,D,20130315,000000,22.6011,22.745,22.5804,22.7165,588800.39466258,0
+CBU.US,D,20130318,000000,22.4952,22.7293,22.4247,22.5921,314554.85766528,0
+CBU.US,D,20130319,000000,22.6078,22.8105,22.5637,22.7831,197729.21232733,0
+CBU.US,D,20130320,000000,22.8771,22.9065,22.7381,22.884,139198.94718472,0
+CBU.US,D,20130321,000000,22.7929,22.9065,22.5383,22.6313,274962.44670592,0
+CBU.US,D,20130322,000000,22.6245,22.7528,22.5874,22.6735,150891.11136419,0
+CBU.US,D,20130325,000000,22.7381,22.8389,22.557,22.7293,126867.48745312,0
+CBU.US,D,20130326,000000,22.8467,22.8546,22.6313,22.8546,189246.80201424,0
+CBU.US,D,20130327,000000,22.6803,22.833,22.6011,22.6656,171805.0628212,0
+CBU.US,D,20130328,000000,22.7605,22.7929,22.5236,22.6656,204671.59437747,0
+CBU.US,D,20130401,000000,22.6853,22.6853,22.0888,22.3346,249641.84939037,0
+CBU.US,D,20130402,000000,22.5089,22.5315,22.1584,22.1731,149498.141503,0
+CBU.US,D,20130403,000000,22.2583,22.2661,21.8528,21.8655,161320.00302291,0
+CBU.US,D,20130404,000000,21.9459,22.2113,21.8451,22.1966,159544.06857378,0
+CBU.US,D,20130405,000000,21.8655,22.2113,21.8528,22.1878,144213.23018946,0
+CBU.US,D,20130408,000000,22.2034,22.3933,22.1045,22.3866,177503.57588971,0
+CBU.US,D,20130409,000000,22.4335,22.4335,22.2484,22.2886,185886.92602939,0
+CBU.US,D,20130410,000000,22.3933,22.6853,22.3572,22.6479,182550.53853928,0
+CBU.US,D,20130411,000000,22.7027,22.7097,22.2886,22.318,187010.28882068,0
+CBU.US,D,20130412,000000,22.221,22.2347,22.0174,22.1799,155090.44572579,0
+CBU.US,D,20130415,000000,22.0526,22.1192,21.468,21.4847,232504.43938988,0
+CBU.US,D,20130416,000000,21.752,21.8234,21.5258,21.7736,172074.6698911,0
+CBU.US,D,20130417,000000,21.6384,21.6766,21.2106,21.5161,206433.23148198,0
+CBU.US,D,20130418,000000,21.6003,21.6296,21.3711,21.5473,140687.91350262,0
+CBU.US,D,20130419,000000,21.5542,21.7686,21.4386,21.752,109138.78012885,0
+CBU.US,D,20130422,000000,21.752,21.7736,21.3868,21.7197,137210.59504415,0
+CBU.US,D,20130423,000000,21.8371,22.1731,21.7432,22.1642,216452.60634134,0
+CBU.US,D,20130424,000000,21.7197,22.0429,21.423,22.0046,292709.5363304,0
+CBU.US,D,20130425,000000,22.1339,22.3346,21.9136,21.9881,154995.47050798,0
+CBU.US,D,20130426,000000,21.937,22.1428,21.6384,21.8528,159667.63848082,0
+CBU.US,D,20130429,000000,21.9058,22.034,21.8735,21.9968,162236.05431726,0
+CBU.US,D,20130430,000000,21.9547,22.0105,21.8069,21.9058,201465.92546671,0
+CBU.US,D,20130501,000000,21.7618,21.9881,21.1331,21.1419,373298.56173824,0
+CBU.US,D,20130502,000000,21.233,21.6296,21.0695,21.4593,154404.17318421,0
+CBU.US,D,20130503,000000,21.7618,22.0252,21.6952,21.8157,137276.97557272,0
+CBU.US,D,20130506,000000,21.8735,22.1339,21.8735,21.9821,118773.14792247,0
+CBU.US,D,20130507,000000,22.0693,22.5236,21.9616,22.5089,169901.47350942,0
+CBU.US,D,20130508,000000,22.4865,22.6735,22.3101,22.3806,153960.9555011,0
+CBU.US,D,20130509,000000,22.4003,22.41,22.1144,22.1505,301945.62095256,0
+CBU.US,D,20130510,000000,22.2034,22.3101,21.9694,22.2798,108718.02970158,0
+CBU.US,D,20130513,000000,22.221,22.4247,22.1045,22.2886,103224.7856522,0
+CBU.US,D,20130514,000000,22.2661,22.5031,22.2661,22.4482,245847.94687254,0
+CBU.US,D,20130515,000000,22.3503,22.557,22.2955,22.4482,243307.10448643,0
+CBU.US,D,20130516,000000,22.3572,22.5637,22.2955,22.4571,236259.53482947,0
+CBU.US,D,20130517,000000,22.6245,22.6735,22.4738,22.6656,251092.00863003,0
+CBU.US,D,20130520,000000,22.6735,22.8252,22.5874,22.7381,131263.92092266,0
+CBU.US,D,20130521,000000,22.7831,22.7831,22.5383,22.6853,219552.06640638,0
+CBU.US,D,20130522,000000,22.694,23.0143,22.1878,22.2955,151292.45825234,0
+CBU.US,D,20130523,000000,22.1339,22.3806,21.9694,22.274,180938.00231434,0
+CBU.US,D,20130524,000000,22.226,22.5315,22.1192,22.5168,143762.86383404,0
+CBU.US,D,20130528,000000,22.8693,23.0739,22.6803,22.833,243708.45137459,0
+CBU.US,D,20130529,000000,22.7528,22.9065,22.4482,22.4805,137302.50654525,0
+CBU.US,D,20130530,000000,22.5089,22.745,22.5031,22.7293,113723.12155621,0
+CBU.US,D,20130531,000000,22.6038,22.7136,22.4326,22.4571,158502.40489458,0
+CBU.US,D,20130603,000000,22.5717,22.7831,22.3024,22.745,303535.68992168,0
+CBU.US,D,20130604,000000,22.745,22.9065,22.4169,22.5874,173369.60081778,0
+CBU.US,D,20130605,000000,22.5874,22.6157,22.3024,22.3101,184867.72960603,0
+CBU.US,D,20130606,000000,22.3866,22.4952,22.1192,22.4571,201073.76972866,0
+CBU.US,D,20130607,000000,22.5804,22.7528,22.4247,22.6382,131271.06959496,0
+CBU.US,D,20130610,000000,22.7528,22.8771,22.5804,22.8546,155140.48643195,0
+CBU.US,D,20130611,000000,22.6011,22.7097,22.3933,22.4648,142550.65325835,0
+CBU.US,D,20130612,000000,22.7174,22.7174,22.1936,22.2318,185853.22514565,0
+CBU.US,D,20130613,000000,22.2475,22.6666,22.1565,22.6588,160389.65438395,0
+CBU.US,D,20130614,000000,22.6666,22.7107,22.1231,22.1632,101457.02111428,0
+CBU.US,D,20130617,000000,22.3993,22.4571,22.131,22.3014,94312.433761712,0
+CBU.US,D,20130618,000000,22.3327,22.7468,22.2935,22.6402,122780.48937065,0
+CBU.US,D,20130619,000000,22.6735,22.7174,22.3415,22.5031,82477.296136083,0
+CBU.US,D,20130620,000000,22.224,22.7871,22.177,22.5099,218136.62928936,0
+CBU.US,D,20130621,000000,22.5804,22.9172,22.4648,22.8732,417177.11236578,0
+CBU.US,D,20130624,000000,22.6881,22.9428,22.6402,22.7871,175182.29986736,0
+CBU.US,D,20130625,000000,22.9428,23.3775,22.7107,23.2414,242492.15584329,0
+CBU.US,D,20130626,000000,23.5009,23.6761,23.2071,23.3285,242953.75582663,0
+CBU.US,D,20130627,000000,23.5175,23.6527,23.3442,23.6223,206122.77485602,0
+CBU.US,D,20130628,000000,23.638,23.8573,23.5498,23.8161,322265.21136909,0
+CBU.US,D,20130701,000000,23.9856,24.3165,23.8318,24.0228,233922.94022361,0
+CBU.US,D,20130702,000000,23.9778,24.485,23.9317,24.3097,174015.02380332,0
+CBU.US,D,20130703,000000,24.2392,24.4928,24.0022,24.4174,83664.99697814,0
+CBU.US,D,20130705,000000,24.7269,25.2116,24.5565,25.2116,272399.13706399,0
+CBU.US,D,20130708,000000,25.241,25.241,24.9648,25.0215,182052.17395551,0
+CBU.US,D,20130709,000000,25.1264,25.144,24.7807,25.1019,229193.58287229,0
+CBU.US,D,20130710,000000,25.1508,25.1508,24.7865,24.9648,179887.14748503,0
+CBU.US,D,20130711,000000,25.241,25.2811,24.5408,24.5486,159859.63139425,0
+CBU.US,D,20130712,000000,24.5486,24.8874,24.532,24.8335,130196.72627093,0
+CBU.US,D,20130715,000000,24.9246,25.2026,24.8522,25.1605,112551.76053656,0
+CBU.US,D,20130716,000000,25.1832,25.1969,24.6025,25.0215,158731.16240845,0
+CBU.US,D,20130717,000000,25.0215,25.3232,24.9648,25.1762,97487.465505441,0
+CBU.US,D,20130718,000000,25.2654,25.5601,25.1909,25.381,229294.68552352,0
+CBU.US,D,20130719,000000,25.3721,25.5416,25.2654,25.5141,105670.6528205,0
+CBU.US,D,20130722,000000,25.4749,25.854,25.3143,25.658,100885.12732962,0
+CBU.US,D,20130723,000000,25.6766,25.9616,25.4133,25.8039,185858.33134016,0
+CBU.US,D,20130724,000000,25.8039,26.0214,25.4828,25.6836,178942.50150145,0
+CBU.US,D,20130725,000000,25.2731,25.9372,25.1909,25.8363,292502.22483346,0
+CBU.US,D,20130726,000000,25.6433,26.0214,25.4749,25.6149,129451.22187308,0
+CBU.US,D,20130729,000000,25.6278,25.7227,25.3516,25.5337,189683.89226394,0
+CBU.US,D,20130730,000000,25.6679,25.9616,25.5416,25.7461,196919.36987871,0
+CBU.US,D,20130731,000000,25.854,26.2231,25.7531,25.8921,194337.67793656,0
+CBU.US,D,20130801,000000,26.1868,26.4316,26.0948,26.3543,223368.43618004,0
+CBU.US,D,20130802,000000,26.2309,26.4316,26.0125,26.3543,145390.7186425,0
+CBU.US,D,20130805,000000,26.37,26.7342,26.2848,26.7342,163843.4843477,0
+CBU.US,D,20130806,000000,26.6774,26.7871,26.3484,26.4316,313161.88780408,0
+CBU.US,D,20130807,000000,26.4002,26.4002,26.0625,26.2162,153837.38559406,0
+CBU.US,D,20130808,000000,26.2985,26.4777,26.1222,26.37,160956.44197409,0
+CBU.US,D,20130809,000000,26.4483,26.4483,26.179,26.3063,233609.41988095,0
+CBU.US,D,20130812,000000,26.1516,26.4002,26.1516,26.3621,117269.88425996,0
+CBU.US,D,20130813,000000,26.4395,26.4952,26.0546,26.3788,70555.353203855,0
+CBU.US,D,20130814,000000,26.4551,26.6343,26.3543,26.4248,113207.39591111,0
+CBU.US,D,20130815,000000,26.1222,26.3416,26.1006,26.1868,137017.58089183,0
+CBU.US,D,20130816,000000,26.0458,26.5776,26.0458,26.2005,194275.38236358,0
+CBU.US,D,20130819,000000,26.2162,26.3543,26.0625,26.0625,117241.28957072,0
+CBU.US,D,20130820,000000,26.0281,26.6167,26.0281,26.5639,170855.31064311,0
+CBU.US,D,20130821,000000,26.5099,26.6255,26.1349,26.2848,129450.20063417,0
+CBU.US,D,20130822,000000,26.4159,26.7871,26.4159,26.7577,108198.21910088,0
+CBU.US,D,20130823,000000,26.7695,26.8086,26.4316,26.7949,100903.50962984,0
+CBU.US,D,20130826,000000,26.8027,26.9016,26.4952,26.5228,74172.581391789,0
+CBU.US,D,20130827,000000,26.3317,26.3484,25.8784,26.0125,286139.90647919,0
+CBU.US,D,20130828,000000,25.8206,26.3621,25.7972,26.0879,197603.59994249,0
+CBU.US,D,20130829,000000,26.1143,26.324,26.0125,26.129,110141.63672981,0
+CBU.US,D,20130830,000000,26.0712,26.1516,25.5787,25.658,196999.026513,0
+CBU.US,D,20130903,000000,26.0194,26.2485,25.5865,25.7344,154414.38557321,0
+CBU.US,D,20130904,000000,25.8089,25.9429,25.5807,25.7569,236992.78436051,0
+CBU.US,D,20130905,000000,25.7569,26.0615,25.7021,25.9832,118930.41871325,0
+CBU.US,D,20130906,000000,26.0703,26.0703,25.3673,25.7501,145111.92042249,0
+CBU.US,D,20130909,000000,25.8851,25.9557,25.57,25.9459,131132.1811044,0
+CBU.US,D,20130910,000000,26.0438,26.2397,25.9596,26.2318,108169.62441165,0
+CBU.US,D,20130911,000000,26.1349,26.3063,25.9557,26.179,132994.92086013,0
+CBU.US,D,20130912,000000,26.1868,26.271,25.9596,25.9675,92675.38780314,0
+CBU.US,D,20130913,000000,26.0615,26.1506,25.8824,26.0615,63198.348159844,0
+CBU.US,D,20130916,000000,26.3641,26.3641,25.99,26.1006,117415.92142282,0
+CBU.US,D,20130917,000000,26.0438,26.3494,26.0361,26.3494,127113.6060283,0
+CBU.US,D,20130918,000000,26.3249,26.6118,26.1222,26.2397,162986.66490962,0
+CBU.US,D,20130919,000000,26.3718,26.3718,25.5728,25.8089,150297.77156261,0
+CBU.US,D,20130920,000000,25.9675,26.2563,25.9352,26.2231,448182.94664414,0
+CBU.US,D,20130923,000000,26.179,26.2632,25.8754,26.1868,165914.55683926,0
+CBU.US,D,20130924,000000,26.2926,26.5814,26.1222,26.3434,120363.21689159,0
+CBU.US,D,20130925,000000,26.4111,26.6206,26.0438,26.2789,126965.52638764,0
+CBU.US,D,20130926,000000,26.4111,26.5814,26.0791,26.3561,108414.72174793,0
+CBU.US,D,20130927,000000,26.1947,26.5736,26.1947,26.3494,82836.772229294,0
+CBU.US,D,20130930,000000,26.179,26.5736,26.0948,26.5609,210180.15701036,0
+CBU.US,D,20131001,000000,26.6382,26.932,26.3935,26.932,140954.45685583,0
+CBU.US,D,20131002,000000,26.7842,26.7842,26.466,26.5246,148401.33092314,0
+CBU.US,D,20131003,000000,26.4797,26.4797,26.129,26.3249,121224.12128528,0
+CBU.US,D,20131004,000000,26.271,26.5178,26.1222,26.4346,53337.265330172,0
+CBU.US,D,20131007,000000,26.2084,26.3561,26.0017,26.0194,134484.90841693,0
+CBU.US,D,20131008,000000,26.0879,26.0879,25.8413,25.8677,142602.73644232,0
+CBU.US,D,20131009,000000,25.9282,26.2563,25.8256,26.0879,133915.05711008,0
+CBU.US,D,20131010,000000,26.4267,26.8859,26.3865,26.8301,149054.92381989,0
+CBU.US,D,20131011,000000,26.7616,27.5939,26.6471,27.4961,157479.12351562,0
+CBU.US,D,20131014,000000,27.4196,27.7017,27.3775,27.6811,131847.04833522,0
+CBU.US,D,20131015,000000,27.6948,27.7242,27.3531,27.4128,107877.55008592,0
+CBU.US,D,20131016,000000,27.6566,28.0532,27.5763,27.6155,223599.2361717,0
+CBU.US,D,20131017,000000,27.5939,27.7496,27.4784,27.7496,264759.24884436,0
+CBU.US,D,20131018,000000,27.8966,28.1138,27.6409,28.0433,167244.20988857,0
+CBU.US,D,20131021,000000,28.0433,28.2177,27.8819,27.9778,157889.66155389,0
+CBU.US,D,20131022,000000,28.1766,28.1766,27.8054,28.1227,133515.75269972,0
+CBU.US,D,20131023,000000,28.0346,28.2177,27.8358,28.1305,133353.37571444,0
+CBU.US,D,20131024,000000,28.2941,28.5133,28.0346,28.4254,197701.63887699,0
+CBU.US,D,20131025,000000,28.5437,28.7612,28.3009,28.6289,190356.88869981,0
+CBU.US,D,20131028,000000,28.7063,28.8944,28.6446,28.8777,177082.82546243,0
+CBU.US,D,20131029,000000,28.9629,28.9629,28.3723,28.7288,156135.17312167,0
+CBU.US,D,20131030,000000,28.8316,28.8532,28.535,28.6231,166342.45593885,0
+CBU.US,D,20131031,000000,28.7063,28.9021,28.2637,28.2637,123462.67695664,0
+CBU.US,D,20131101,000000,28.1688,28.3723,27.732,28.0924,227426.83957328,0
+CBU.US,D,20131104,000000,28.2403,28.2403,27.7878,28.1688,197627.08843721,0
+CBU.US,D,20131105,000000,28.0864,28.2941,27.8739,28.062,159601.25795225,0
+CBU.US,D,20131106,000000,28.1844,28.2246,28.0111,28.1227,124961.85566355,0
+CBU.US,D,20131107,000000,28.2,28.2324,27.8505,27.9023,215486.51434083,0
+CBU.US,D,20131108,000000,27.8739,29.0264,27.8739,28.9903,148843.52736734,0
+CBU.US,D,20131111,000000,28.8777,29.0471,28.4879,28.5731,107833.63681317,0
+CBU.US,D,20131112,000000,28.5654,28.5888,28.1922,28.3557,80197.890908677,0
+CBU.US,D,20131113,000000,28.2,28.5888,28.1305,28.5888,75897.453895861,0
+CBU.US,D,20131114,000000,28.5888,28.7063,28.4047,28.5985,50849.527366928,0
+CBU.US,D,20131115,000000,28.529,28.529,28.2705,28.4341,155499.96252516,0
+CBU.US,D,20131118,000000,28.4498,28.7778,28.2099,28.6075,123512.71766279,0
+CBU.US,D,20131119,000000,28.675,28.7151,28.2941,28.4556,103414.73608782,0
+CBU.US,D,20131120,000000,28.4802,28.5594,28.1521,28.4645,89305.299429288,0
+CBU.US,D,20131121,000000,28.5594,29.2272,28.4722,29.1959,189698.18960855,0
+CBU.US,D,20131122,000000,29.1216,29.5699,28.9903,29.4946,280322.92969815,0
+CBU.US,D,20131125,000000,29.5788,29.9705,29.2351,29.7894,163668.85249559,0
+CBU.US,D,20131126,000000,29.7894,29.9783,29.7326,29.9068,346282.70784675,0
+CBU.US,D,20131127,000000,29.9989,30.084,29.7198,30.0674,247478.8653977,0
+CBU.US,D,20131129,000000,30.2721,30.4376,29.9861,30.2466,89416.614469515,0
+CBU.US,D,20131202,000000,30.1996,30.3484,29.758,29.804,115124.2613286,0
+CBU.US,D,20131203,000000,29.664,29.8275,29.2772,29.2997,239851.23204488,0
+CBU.US,D,20131204,000000,29.2272,29.664,29.1381,29.4299,136081.10481947,0
+CBU.US,D,20131205,000000,29.3996,29.664,29.2038,29.5465,101957.42817585,0
+CBU.US,D,20131206,000000,29.8745,30.3406,29.5552,30.1996,139430.7684153,0
+CBU.US,D,20131209,000000,30.1624,30.1624,29.6503,29.8275,171323.03805984,0
+CBU.US,D,20131210,000000,29.7109,29.8422,29.3927,29.4691,145687.89916274,0
+CBU.US,D,20131211,000000,29.5866,29.611,29.1216,29.1675,124291.92294438,0
+CBU.US,D,20131212,000000,29.2351,29.613,29.1283,29.4094,109642.25090714,0
+CBU.US,D,20131213,000000,29.5181,29.7237,29.2782,29.5494,133713.87304656,0
+CBU.US,D,20131216,000000,29.6532,30.1918,29.2782,30.1918,138879.29940866,0
+CBU.US,D,20131217,000000,30.2172,30.2172,29.8021,30.0439,118754.76562225,0
+CBU.US,D,20131218,000000,30.1545,30.5138,29.8186,30.5051,183577.90487385,0
+CBU.US,D,20131219,000000,30.4973,30.4973,30.083,30.2075,124787.22381145,0
+CBU.US,D,20131220,000000,30.2721,30.7988,30.2721,30.601,399402.44929097,0
+CBU.US,D,20131223,000000,30.8067,31.3786,30.7343,31.3697,218167.26645639,0
+CBU.US,D,20131224,000000,31.3081,31.4843,31.1642,31.3228,75863.753012122,0
+CBU.US,D,20131226,000000,31.353,31.683,30.9545,31.5832,193344.01248571,0
+CBU.US,D,20131227,000000,31.7321,31.7321,31.3159,31.4559,118188.99927101,0
+CBU.US,D,20131230,000000,31.3923,31.4334,31.1278,31.1278,154348.00504464,0
+CBU.US,D,20131231,000000,31.2454,31.4011,31.0486,31.1211,153892.53249472,0
+CBU.US,D,20140102,000000,31.0867,31.0867,30.3484,30.6334,285697.71003499,0
+CBU.US,D,20140103,000000,30.6715,30.931,30.5051,30.5551,153981.38027912,0
+CBU.US,D,20140106,000000,30.6471,30.7675,30.1076,30.2075,231378.01288189,0
+CBU.US,D,20140107,000000,30.319,30.7988,30.2721,30.5796,146634.58762412,0
+CBU.US,D,20140108,000000,30.601,30.7009,30.46,30.6246,127486.35822724,0
+CBU.US,D,20140109,000000,30.792,30.9545,30.5384,30.8116,173953.74946925,0
+CBU.US,D,20140110,000000,30.8194,30.8194,30.415,30.6804,99117.362791704,0
+CBU.US,D,20140113,000000,30.5629,30.608,30.1173,30.3416,159094.72345727,0
+CBU.US,D,20140114,000000,30.4052,30.6882,30.0135,30.3543,147603.74334133,0
+CBU.US,D,20140115,000000,30.4316,30.6882,30.2721,30.415,170819.56728157,0
+CBU.US,D,20140116,000000,30.3416,30.4229,29.9185,30.1545,240613.07626515,0
+CBU.US,D,20140117,000000,30.2564,30.46,30.1408,30.3484,165993.19223465,0
+CBU.US,D,20140121,000000,30.4473,31.0172,30.4473,30.6942,181828.52263615,0
+CBU.US,D,20140122,000000,30.6942,30.9389,30.0733,30.4052,265114.63998196,0
+CBU.US,D,20140123,000000,30.2476,30.319,29.6895,29.7864,267726.96909115,0
+CBU.US,D,20140124,000000,29.472,29.6835,29.1802,29.3536,291763.86910793,0
+CBU.US,D,20140127,000000,29.4182,29.5661,29.0411,29.0548,244787.90089313,0
+CBU.US,D,20140128,000000,29.144,29.2125,28.7112,28.9609,321267.46096264,0
+CBU.US,D,20140129,000000,28.672,28.9355,28.251,28.3342,207903.81549966,0
+CBU.US,D,20140130,000000,28.6094,28.8042,28.1227,28.5781,184990.27827416,0
+CBU.US,D,20140131,000000,28.0924,28.4996,27.6978,27.917,259110.776482,0
+CBU.US,D,20140203,000000,27.8388,28.109,26.7528,26.8468,273744.10869683,0
+CBU.US,D,20140204,000000,26.9065,27.3648,26.5148,27.0798,136176.08003727,0
+CBU.US,D,20140205,000000,26.9457,27.1759,26.7019,26.8527,214200.77456426,0
+CBU.US,D,20140206,000000,26.9614,27.0798,26.7528,26.9701,125628.72466601,0
+CBU.US,D,20140207,000000,27.0348,27.215,26.6167,26.9457,163079.59764962,0
+CBU.US,D,20140210,000000,26.9536,27.1024,26.5639,27.0632,204808.44039022,0
+CBU.US,D,20140211,000000,27.1102,27.4216,26.7822,27.1759,129677.93690913,0
+CBU.US,D,20140212,000000,27.2218,27.6292,26.9232,26.9888,134202.02524131,0
+CBU.US,D,20140213,000000,26.7969,27.0887,26.6519,27.0485,133897.69604876,0
+CBU.US,D,20140214,000000,27.0798,27.1503,26.8057,27.0416,111707.19596529,0
+CBU.US,D,20140218,000000,27.1269,27.3384,26.9614,27.2923,129246.97409285,0
+CBU.US,D,20140219,000000,27.2071,27.3863,26.461,26.461,279142.3775284,0
+CBU.US,D,20140220,000000,26.461,26.9457,26.2809,26.9379,297703.39455712,0
+CBU.US,D,20140221,000000,27.071,27.3551,26.931,27.071,233144.75618092,0
+CBU.US,D,20140224,000000,27.1102,27.6978,27.1102,27.4725,146369.06550982,0
+CBU.US,D,20140225,000000,27.4725,27.5646,27.1415,27.2277,96485.630143395,0
+CBU.US,D,20140226,000000,27.6615,28.1521,27.6047,28.0708,299533.454668,0
+CBU.US,D,20140227,000000,28.061,28.2109,27.6781,28.1932,169331.62220257,0
+CBU.US,D,20140228,000000,28.2324,28.8522,27.9955,28.5691,257776.01723817,0
+CBU.US,D,20140303,000000,28.3586,28.4822,28.0924,28.4135,131121.96871539,0
+CBU.US,D,20140304,000000,28.7112,29.5494,28.7112,29.3301,647518.567763,0
+CBU.US,D,20140305,000000,29.3301,29.3301,29.0461,29.1901,143933.41073054,0
+CBU.US,D,20140306,000000,29.3692,29.5415,29.3232,29.472,103937.61040521,0
+CBU.US,D,20140307,000000,29.7296,30.0204,29.5494,29.6992,122062.55842313,0
+CBU.US,D,20140310,000000,29.6992,29.8559,29.3859,29.8559,159610.44910236,0
+CBU.US,D,20140311,000000,29.8099,29.8559,29.3301,29.5818,114794.40116352,0
+CBU.US,D,20140312,000000,29.4231,29.6287,29.1176,29.5729,130184.47140411,0
+CBU.US,D,20140313,000000,29.6698,29.7306,29.284,29.4388,111939.01719587,0
+CBU.US,D,20140314,000000,29.3585,29.8412,29.3428,29.6454,106508.06871946,0
+CBU.US,D,20140317,000000,29.8275,30.1791,29.8275,30.1594,167425.99041298,0
+CBU.US,D,20140318,000000,30.1223,30.1223,29.7805,30.1124,321861.82200313,0
+CBU.US,D,20140319,000000,29.944,30.4209,29.8118,30.087,221881.51233994,0
+CBU.US,D,20140320,000000,30.1124,31.075,30.1124,30.9712,259606.07734906,0
+CBU.US,D,20140321,000000,31.0035,32.11,30.8204,31.1524,996030.64013099,0
+CBU.US,D,20140324,000000,31.1524,31.5176,30.8684,31.1258,179812.59704525,0
+CBU.US,D,20140325,000000,31.219,31.3199,30.9261,30.9849,200589.7024895,0
+CBU.US,D,20140326,000000,31.1769,31.1769,30.5541,30.5697,143143.99305993,0
+CBU.US,D,20140327,000000,30.6471,30.7685,29.992,30.087,214934.0240953,0
+CBU.US,D,20140328,000000,30.0478,30.5786,29.8118,30.1888,112103.43665896,0
+CBU.US,D,20140331,000000,30.466,30.886,30.2133,30.8272,182619.98278456,0
+CBU.US,D,20140401,000000,30.8272,31.5665,30.4209,31.5333,256480.06507259,0
+CBU.US,D,20140402,000000,31.5901,31.5901,31.211,31.4314,161907.21539108,0
+CBU.US,D,20140403,000000,31.407,31.5665,31.1866,31.4706,126188.36358384,0
+CBU.US,D,20140404,000000,31.5577,31.6058,30.5619,30.6412,212020.42951027,0
+CBU.US,D,20140407,000000,30.5853,30.6246,29.9714,30.5541,159889.24732237,0
+CBU.US,D,20140408,000000,30.5384,30.9565,30.466,30.6804,171041.17612312,0
+CBU.US,D,20140409,000000,30.8518,30.8518,30.4131,30.5853,152345.35555945,0
+CBU.US,D,20140410,000000,30.6471,30.6471,29.6366,29.7874,205682.62088962,0
+CBU.US,D,20140411,000000,29.6287,29.9871,29.2332,29.524,135952.42871791,0
+CBU.US,D,20140414,000000,29.8275,30.1957,29.4388,29.8206,136660.14727642,0
+CBU.US,D,20140415,000000,29.8275,29.9998,29.3673,29.9519,156972.58902063,0
+CBU.US,D,20140416,000000,30.2437,30.2779,29.8745,30.0234,72035.128371646,0
+CBU.US,D,20140417,000000,29.8804,30.4973,29.7961,30.4463,130473.48201315,0
+CBU.US,D,20140421,000000,30.371,30.5384,30.0321,30.2877,89141.901205101,0
+CBU.US,D,20140422,000000,30.371,30.7597,30.2035,30.513,120353.00450258,0
+CBU.US,D,20140423,000000,30.5295,30.8077,30.3044,30.5786,197269.6548218,0
+CBU.US,D,20140424,000000,30.8125,30.8125,30.1594,30.2437,185392.64640123,0
+CBU.US,D,20140425,000000,30.2133,30.2133,29.6767,29.7961,159776.91104325,0
+CBU.US,D,20140428,000000,29.8333,30.138,29.3359,29.4877,161066.73577542,0
+CBU.US,D,20140429,000000,29.6904,29.8275,29.2409,29.2753,147786.54510465,0
+CBU.US,D,20140430,000000,29.2753,29.5122,28.8953,29.3839,156185.21382784,0
+CBU.US,D,20140501,000000,29.2566,29.5818,28.9031,29.2096,192204.30987202,0
+CBU.US,D,20140502,000000,29.2243,29.9127,29.1567,29.284,133652.59871249,0
+CBU.US,D,20140505,000000,29.1176,29.1176,28.7347,28.9933,147580.25484661,0
+CBU.US,D,20140506,000000,28.956,29.0823,28.39,28.4057,171209.68054182,0
+CBU.US,D,20140507,000000,28.5252,28.7415,28.0385,28.7415,98673.123869696,0
+CBU.US,D,20140508,000000,28.7415,29.0284,28.3646,28.4585,121686.74250751,0
+CBU.US,D,20140509,000000,28.3175,29.0598,28.1903,29.0137,134932.21105564,0
+CBU.US,D,20140512,000000,29.2096,29.7071,29.0284,29.6611,138851.72595833,0
+CBU.US,D,20140513,000000,29.5906,29.6366,29.0364,29.0501,194611.36996207,0
+CBU.US,D,20140514,000000,28.9649,28.9649,28.1276,28.1981,186635.49414395,0
+CBU.US,D,20140515,000000,27.9875,28.2079,27.4911,28.058,198132.60169329,0
+CBU.US,D,20140516,000000,27.9798,28.1355,27.5656,27.9307,147247.33096482,0
+CBU.US,D,20140519,000000,27.782,28.4272,27.782,28.4194,96690.899162531,0
+CBU.US,D,20140520,000000,28.3567,28.3567,27.7643,28.058,197464.71145193,0
+CBU.US,D,20140521,000000,28.248,28.4194,27.9397,28.1668,106689.84924387,0
+CBU.US,D,20140522,000000,28.2637,28.4194,28.2079,28.2637,78474.039643506,0
+CBU.US,D,20140523,000000,28.3402,28.6104,28.2774,28.4665,118355.4612119,0
+CBU.US,D,20140527,000000,28.673,29.0501,28.3813,28.9746,109242.94649679,0
+CBU.US,D,20140528,000000,28.815,28.815,28.058,28.2696,289270.00371128,0
+CBU.US,D,20140529,000000,28.4135,28.4448,28.0483,28.1276,174944.35120338,0
+CBU.US,D,20140530,000000,28.2167,28.5086,27.9651,28.058,190383.44091123,0
+CBU.US,D,20140602,000000,28.2079,28.2774,27.6997,28.0747,202679.15728128,0
+CBU.US,D,20140603,000000,27.9397,28.1825,27.5126,27.8682,745370.61555616,0
+CBU.US,D,20140604,000000,27.8602,28.1355,27.7232,28.0894,178665.74575924,0
+CBU.US,D,20140605,000000,28.0385,28.9168,27.9397,28.815,196034.97699029,0
+CBU.US,D,20140606,000000,28.999,29.284,28.956,29.0725,135736.94730977,0
+CBU.US,D,20140609,000000,29.0501,29.6287,29.0501,29.5993,105217.22274837,0
+CBU.US,D,20140610,000000,29.5993,29.5993,29.1333,29.4006,114034.59942106,0
+CBU.US,D,20140611,000000,29.14,29.3428,28.8953,29.0999,171101.42921829,0
+CBU.US,D,20140612,000000,29.0217,29.1647,28.6543,28.9834,140992.24269517,0
+CBU.US,D,20140613,000000,29.0999,29.3869,28.7572,28.8688,161700.92513305,0
+CBU.US,D,20140616,000000,28.8934,28.8934,28.2862,28.3832,218774.90360258,0
+CBU.US,D,20140617,000000,28.3028,29.0217,28.2324,28.9228,253963.73242012,0
+CBU.US,D,20140618,000000,28.9923,29.0598,28.7405,29.0431,203013.10240198,0
+CBU.US,D,20140619,000000,29.0598,29.14,28.7328,28.9295,147745.6955486,0
+CBU.US,D,20140620,000000,29.0648,29.2018,28.8297,28.9374,475079.31558418,0
+CBU.US,D,20140623,000000,29.0217,29.0217,28.6623,28.7181,128030.67856155,0
+CBU.US,D,20140624,000000,28.5985,29.0823,28.5123,28.5985,188446.15071572,0
+CBU.US,D,20140625,000000,28.4087,28.861,28.0385,28.8042,118197.16918222,0
+CBU.US,D,20140626,000000,28.9158,28.9158,28.3832,28.7954,79142.95112377,0
+CBU.US,D,20140627,000000,28.5654,28.8835,28.5584,28.7886,219618.44693496,0
+CBU.US,D,20140630,000000,28.813,28.8688,28.5203,28.8209,153785.30241009,0
+CBU.US,D,20140701,000000,29.0431,30.0537,28.9374,29.5778,283011.85172492,0
+CBU.US,D,20140702,000000,29.5612,29.8323,29.1774,29.2419,129119.31923021,0
+CBU.US,D,20140703,000000,29.475,29.8784,29.4662,29.6865,96296.70094668,0
+CBU.US,D,20140707,000000,29.665,29.665,29.2498,29.3164,137589.47467648,0
+CBU.US,D,20140708,000000,29.2498,29.3232,28.8767,28.955,227873.12097309,0
+CBU.US,D,20140709,000000,29.149,29.2252,28.8209,28.861,102901.05292052,0
+CBU.US,D,20140710,000000,28.4144,28.8297,28.2862,28.5427,154687.05635982,0
+CBU.US,D,20140711,000000,28.4224,28.669,28.2951,28.4949,99495.221185136,0
+CBU.US,D,20140714,000000,28.7739,28.7954,28.5507,28.6456,138223.6640341,0
+CBU.US,D,20140715,000000,28.6623,28.8522,28.4224,28.7484,111479.45969033,0
+CBU.US,D,20140716,000000,28.7572,28.7572,28.1061,28.1825,195532.52745092,0
+CBU.US,D,20140717,000000,27.9387,27.9983,27.4852,27.5685,170710.29471915,0
+CBU.US,D,20140718,000000,27.5685,28.0747,27.3257,27.9709,194915.69915461,0
+CBU.US,D,20140721,000000,27.6978,28.2951,27.6909,28.1511,241993.79125953,0
+CBU.US,D,20140722,000000,28.1061,28.678,28.1061,28.4144,290601.69923839,0
+CBU.US,D,20140723,000000,28.4538,28.7405,28.1825,28.3342,141963.44089019,0
+CBU.US,D,20140724,000000,28.4311,28.7484,28.1198,28.6877,210492.65611412,0
+CBU.US,D,20140725,000000,28.4007,28.7181,28.2951,28.5985,189827.88694899,0
+CBU.US,D,20140728,000000,28.6142,28.6142,28.0306,28.1119,287920.94712283,0
+CBU.US,D,20140729,000000,28.1119,28.3342,28.0062,28.1452,208189.76239199,0
+CBU.US,D,20140730,000000,28.3342,28.6623,28.199,28.5427,192462.68331401,0
+CBU.US,D,20140731,000000,28.2715,28.4782,28.0385,28.0483,193290.90806286,0
+CBU.US,D,20140801,000000,28.0973,28.2177,27.4677,27.7613,274946.10688349,0
+CBU.US,D,20140804,000000,27.9113,28.1119,27.4764,27.7055,435308.18781712,0
+CBU.US,D,20140805,000000,27.5606,27.9113,27.4764,27.7115,106526.45101967,0
+CBU.US,D,20140806,000000,27.5519,28.0062,27.5519,27.7555,182051.15271661,0
+CBU.US,D,20140807,000000,27.7281,27.8034,27.1749,27.4109,202746.55904877,0
+CBU.US,D,20140808,000000,27.4109,27.9983,27.4109,27.9641,199884.02640879,0
+CBU.US,D,20140811,000000,28.0747,28.1198,27.8495,27.9113,302460.32535874,0
+CBU.US,D,20140812,000000,27.8104,28.1061,27.7613,27.9113,189931.03207801,0
+CBU.US,D,20140813,000000,27.9788,28.3596,27.9788,28.1746,161534.46319216,0
+CBU.US,D,20140814,000000,28.2324,28.4311,28.0229,28.0747,199078.26891578,0
+CBU.US,D,20140815,000000,28.3596,28.3676,27.5519,27.7712,205929.7607037,0
+CBU.US,D,20140818,000000,28.058,28.3283,28.0306,28.2177,153698.4971035,0
+CBU.US,D,20140819,000000,28.2647,28.4468,28.1452,28.25,94489.108091614,0
+CBU.US,D,20140820,000000,28.1825,28.1825,27.8191,27.9925,90932.132998847,0
+CBU.US,D,20140821,000000,27.9788,28.4311,27.5949,28.2951,101165.96802745,0
+CBU.US,D,20140822,000000,28.3195,28.5654,28.2324,28.4087,102965.3909713,0
+CBU.US,D,20140825,000000,28.4782,28.6299,28.25,28.3676,76322.289278746,0
+CBU.US,D,20140826,000000,28.3499,28.6543,28.2794,28.5731,133296.18633597,0
+CBU.US,D,20140827,000000,28.6623,28.6623,28.3342,28.393,80816.761682784,0
+CBU.US,D,20140828,000000,28.3596,28.3596,27.9387,27.9983,92817.340010402,0
+CBU.US,D,20140829,000000,28.0149,28.199,27.9113,28.1364,95923.948747755,0
+CBU.US,D,20140902,000000,28.2951,28.5123,28.0483,28.4401,92435.396661367,0
+CBU.US,D,20140903,000000,28.6378,28.6378,28.2177,28.2647,98427.005294515,0
+CBU.US,D,20140904,000000,28.2588,28.5888,28.1119,28.1746,83071.657176562,0
+CBU.US,D,20140905,000000,28.0306,28.2951,27.8739,28.2089,79601.487390395,0
+CBU.US,D,20140908,000000,28.2403,28.4144,28.0747,28.3832,92324.081621139,0
+CBU.US,D,20140909,000000,28.2862,28.4007,27.9572,28.199,154440.93778464,0
+CBU.US,D,20140910,000000,28.199,28.6142,28.199,28.5203,88834.508295849,0
+CBU.US,D,20140911,000000,28.4538,28.7415,28.3743,28.7191,85160.09072945,0
+CBU.US,D,20140912,000000,28.7268,28.9051,28.4214,28.7191,115888.14802667,0
+CBU.US,D,20140915,000000,28.6466,28.7415,28.2687,28.3332,123396.29642807,0
+CBU.US,D,20140916,000000,28.2471,28.3489,27.9591,28.0797,116499.87012847,0
+CBU.US,D,20140917,000000,28.1335,28.341,27.8054,28.062,92960.313456566,0
+CBU.US,D,20140918,000000,28.0943,28.7268,28.0943,28.4391,116841.98516036,0
+CBU.US,D,20140919,000000,28.4849,28.815,28.111,28.111,287922.98960063,0
+CBU.US,D,20140922,000000,28.0267,28.155,27.7731,27.829,124196.94772658,0
+CBU.US,D,20140923,000000,27.8133,27.9337,27.3785,27.3873,165341.64181571,0
+CBU.US,D,20140924,000000,27.3873,27.7389,27.3227,27.5685,135576.61280228,0
+CBU.US,D,20140925,000000,27.5685,27.5685,27.1044,27.2482,184739.05350448,0
+CBU.US,D,20140926,000000,27.2629,27.4842,27.1366,27.3726,117721.27185428,0
+CBU.US,D,20140929,000000,27.1445,27.3227,27.0563,27.1954,102009.51135981,0
+CBU.US,D,20140930,000000,27.2189,27.2816,26.9594,26.9692,228839.2129736,0
+CBU.US,D,20141001,000000,26.9359,27.0818,26.5756,26.7195,473165.51388339,0
+CBU.US,D,20141002,000000,26.7029,27.0642,26.6627,26.9133,155366.18022911,0
+CBU.US,D,20141003,000000,27.2326,27.3002,26.928,26.9526,129341.94931066,0
+CBU.US,D,20141006,000000,26.9878,27.025,26.6705,26.7528,98861.031827511,0
+CBU.US,D,20141007,000000,26.6069,26.744,26.367,26.367,157276.91821318,0
+CBU.US,D,20141008,000000,26.3827,27.3551,26.367,27.3471,340472.87973801,0
+CBU.US,D,20141009,000000,27.2414,27.2414,26.8164,26.8321,281475.90841756,0
+CBU.US,D,20141010,000000,26.695,27.3149,26.6627,26.9878,248087.52378279,0
+CBU.US,D,20141013,000000,27.0563,27.6027,27.0416,27.2718,182636.32260698,0
+CBU.US,D,20141014,000000,27.4842,28.0433,27.3648,27.8427,237726.03389155,0
+CBU.US,D,20141015,000000,27.4099,27.6978,26.5178,27.2816,359600.68435687,0
+CBU.US,D,20141016,000000,26.9036,28.0708,26.9036,27.9425,166118.80461949,0
+CBU.US,D,20141017,000000,28.1883,28.3175,27.3002,27.3726,244165.96640231,0
+CBU.US,D,20141020,000000,27.306,27.684,27.12,27.4403,179078.32627531,0
+CBU.US,D,20141021,000000,27.5391,28.2568,27.3962,28.2059,170566.30003408,0
+CBU.US,D,20141022,000000,28.2931,28.5507,27.9895,28.0267,172364.70173904,0
+CBU.US,D,20141023,000000,28.3998,28.7112,28.2216,28.2764,217582.09656603,0
+CBU.US,D,20141024,000000,28.2568,28.4693,28.2059,28.3743,177820.15994907,0
+CBU.US,D,20141027,000000,28.2568,28.7112,28.1335,28.6887,172115.51944715,0
+CBU.US,D,20141028,000000,28.6887,29.6591,28.6887,29.6434,180426.36162485,0
+CBU.US,D,20141029,000000,29.612,29.9822,29.1694,29.8599,154794.28644446,0
+CBU.US,D,20141030,000000,29.6748,30.1692,29.5367,30.0351,170319.16022,0
+CBU.US,D,20141031,000000,30.5178,30.8214,30.1692,30.6304,268981.05046178,0
+CBU.US,D,20141103,000000,30.7166,31.0486,30.324,30.4239,177195.16174156,0
+CBU.US,D,20141104,000000,30.3171,30.5413,30.0126,30.3533,156210.74480037,0
+CBU.US,D,20141105,000000,30.5081,30.7254,30.3112,30.5659,115394.88963741,0
+CBU.US,D,20141106,000000,30.6618,30.9223,30.5247,30.7998,97935.789383054,0
+CBU.US,D,20141107,000000,30.7166,30.8361,30.3396,30.7088,137689.55608879,0
+CBU.US,D,20141110,000000,30.7597,30.8449,30.4552,30.8125,119377.72135196,0
+CBU.US,D,20141111,000000,30.8615,30.9144,30.2603,30.8449,102534.42815501,0
+CBU.US,D,20141112,000000,30.7998,31.3119,30.7998,31.3042,106154.72005965,0
+CBU.US,D,20141113,000000,31.3199,31.3199,30.7685,30.7764,126790.89453554,0
+CBU.US,D,20141114,000000,30.8361,30.8802,30.4757,30.6862,138084.77554356,0
+CBU.US,D,20141117,000000,30.6383,30.6383,30.0429,30.0919,203311.30416111,0
+CBU.US,D,20141118,000000,30.1869,30.324,30.0919,30.1281,92190.299325086,0
+CBU.US,D,20141119,000000,30.0272,30.0272,29.4015,29.6356,103944.75907752,0
+CBU.US,D,20141120,000000,29.4329,29.9646,29.3438,29.9401,61087.447351131,0
+CBU.US,D,20141121,000000,30.3533,30.3533,29.5866,29.6885,127280.0679692,0
+CBU.US,D,20141124,000000,29.7805,30.1692,29.7296,30.1428,171845.91237725,0
+CBU.US,D,20141125,000000,30.2603,30.2603,29.8031,30.228,106187.39970449,0
+CBU.US,D,20141126,000000,30.3112,30.324,30.083,30.3112,108425.95537585,0
+CBU.US,D,20141128,000000,30.3895,30.3974,29.6043,29.6982,109084.65446711,0
+CBU.US,D,20141201,000000,29.7159,29.8422,29.3066,29.4994,279117.86779477,0
+CBU.US,D,20141202,000000,29.5788,30.2025,29.5699,29.8676,169865.73014788,0
+CBU.US,D,20141203,000000,29.8275,30.3484,29.6591,30.2437,148190.9557095,0
+CBU.US,D,20141204,000000,30.1428,30.228,29.8599,30.0126,165390.66128297,0
+CBU.US,D,20141205,000000,30.1692,31.071,30.0429,30.5335,169351.02574169,0
+CBU.US,D,20141208,000000,30.4239,30.9594,30.2603,30.4846,171730.51238141,0
+CBU.US,D,20141209,000000,30.083,31.0065,30.0429,30.9888,204257.9926225,0
+CBU.US,D,20141210,000000,30.9144,30.9144,30.1428,30.1692,283129.29419855,0
+CBU.US,D,20141211,000000,30.3915,30.5198,30.136,30.3915,153446.25109491,0
+CBU.US,D,20141212,000000,29.9871,30.3641,29.7668,29.8323,257992.51988522,0
+CBU.US,D,20141215,000000,30.0116,30.0723,29.614,29.6718,316987.44872786,0
+CBU.US,D,20141216,000000,29.5993,30.1183,29.5484,29.5729,349228.98207661,0
+CBU.US,D,20141217,000000,29.5818,30.2437,29.3536,30.1957,270573.1619087,0
+CBU.US,D,20141218,000000,30.5853,30.7127,30.2975,30.609,148443.20171809,0
+CBU.US,D,20141219,000000,30.5531,30.8332,30.2387,30.5953,837714.10071643,0
+CBU.US,D,20141222,000000,30.5953,30.8253,30.3817,30.7401,159707.46679796,0
+CBU.US,D,20141223,000000,30.9027,31.079,30.6255,30.9261,152714.02280278,0
+CBU.US,D,20141224,000000,30.9213,30.9957,30.5531,30.8253,94920.070907906,0
+CBU.US,D,20141226,000000,30.934,31.1211,30.8116,30.9408,63780.45433351,0
+CBU.US,D,20141229,000000,30.9115,31.5665,30.9115,31.4021,309860.22243661,0
+CBU.US,D,20141230,000000,31.2494,31.5665,31.2494,31.3306,151529.38567742,0
+CBU.US,D,20141231,000000,31.5156,31.5244,30.8048,30.8586,154376.59973387,0
+CBU.US,D,20150102,000000,30.9654,31.079,30.1565,30.5198,143527.97888677,0
+CBU.US,D,20150105,000000,30.2789,30.511,29.7208,29.7521,171337.33540447,0
+CBU.US,D,20150106,000000,29.7766,29.848,29.1303,29.1754,177420.85553872,0
+CBU.US,D,20150107,000000,29.4436,29.5818,29.146,29.3301,119524.77975373,0
+CBU.US,D,20150108,000000,29.6307,29.9871,29.4436,29.7521,131424.25543014,0
+CBU.US,D,20150109,000000,29.8011,29.8255,28.9853,29.001,164928.04006074,0
+CBU.US,D,20150112,000000,29.0393,29.0393,28.5527,28.6269,130399.95281226,0
+CBU.US,D,20150113,000000,28.8297,29.3075,28.248,28.5447,180764.39170114,0
+CBU.US,D,20150114,000000,28.2578,28.3195,27.6145,28.0169,173912.89991321,0
+CBU.US,D,20150115,000000,27.9317,28.1335,27.6497,27.7927,261453.49852128,0
+CBU.US,D,20150116,000000,27.6321,28.5447,27.6321,28.4976,188378.74894824,0
+CBU.US,D,20150120,000000,28.5527,28.5781,28.061,28.2059,188986.38609443,0
+CBU.US,D,20150121,000000,28.0934,28.4017,27.8398,27.9572,209818.63843935,0
+CBU.US,D,20150122,000000,28.3283,29.0157,27.5812,28.9021,492581.30787239,0
+CBU.US,D,20150123,000000,28.7249,28.8209,28.0787,28.0787,212120.51092257,0
+CBU.US,D,20150126,000000,27.9572,28.393,27.687,28.3283,207582.12524579,0
+CBU.US,D,20150127,000000,27.8819,28.2578,27.8739,27.9798,208136.65796912,0
+CBU.US,D,20150128,000000,28.1422,28.155,27.1445,27.1954,334481.27110486,0
+CBU.US,D,20150129,000000,27.213,27.8104,27.1445,27.7693,248994.38392704,0
+CBU.US,D,20150130,000000,27.4784,27.7026,27.2042,27.2198,337840.1258508,0
+CBU.US,D,20150202,000000,27.2728,28.2304,27.2728,28.1706,370936.43615983,0
+CBU.US,D,20150203,000000,28.2578,28.9766,28.2578,28.5527,182927.37569381,0
+CBU.US,D,20150204,000000,28.5243,28.6984,28.2393,28.2852,137906.05873584,0
+CBU.US,D,20150205,000000,28.393,28.9482,28.393,28.8944,138273.70474027,0
+CBU.US,D,20150206,000000,29.0304,29.5103,28.8944,29.0461,208851.52519994,0
+CBU.US,D,20150209,000000,28.862,28.9394,28.2578,28.343,164591.03122334,0
+CBU.US,D,20150210,000000,28.4976,28.5447,28.1011,28.5143,141551.881613,0
+CBU.US,D,20150211,000000,28.3763,28.5243,28.1638,28.343,77551.860915751,0
+CBU.US,D,20150212,000000,28.4488,28.9168,28.3596,28.8698,137178.93663821,0
+CBU.US,D,20150213,000000,28.7876,29.0393,28.5858,28.9579,131555.99524838,0
+CBU.US,D,20150217,000000,28.9766,29.193,28.7249,29.1694,115014.98876618,0
+CBU.US,D,20150218,000000,29.0304,29.1216,28.5938,28.7249,117309.71257711,0
+CBU.US,D,20150219,000000,28.5781,28.8042,28.4321,28.5614,139380.72770913,0
+CBU.US,D,20150220,000000,28.4556,28.7161,27.9494,28.675,170879.82037673,0
+CBU.US,D,20150223,000000,28.6505,28.7562,28.3841,28.6926,94118.39837049,0
+CBU.US,D,20150224,000000,28.6662,29.1126,28.6662,28.7876,104391.04047733,0
+CBU.US,D,20150225,000000,28.6984,28.8376,28.2304,28.5243,364172.7709174,0
+CBU.US,D,20150226,000000,28.53,28.9168,28.3763,28.7386,306442.1358344,0
+CBU.US,D,20150227,000000,28.7386,28.9394,28.538,28.7465,229306.94039033,0
+CBU.US,D,20150302,000000,28.8209,29.2076,28.6847,29.0304,189412.24271623,0
+CBU.US,D,20150303,000000,28.911,29.0246,28.4722,28.6426,183605.47832419,0
+CBU.US,D,20150304,000000,28.4802,28.6662,28.2852,28.393,152468.92546649,0
+CBU.US,D,20150305,000000,28.3763,28.4321,27.9728,28.4017,107373.05806874,0
+CBU.US,D,20150306,000000,28.1168,28.9942,28.1168,28.4234,148268.56986599,0
+CBU.US,D,20150309,000000,28.4087,28.7817,28.4087,28.5938,129239.82542055,0
+CBU.US,D,20150310,000000,28.393,28.4234,28.0002,28.0523,128126.67501827,0
+CBU.US,D,20150311,000000,28.061,28.2774,27.9132,28.1168,211650.74102804,0
+CBU.US,D,20150312,000000,28.721,29.3105,28.4037,29.286,275725.3121651,0
+CBU.US,D,20150313,000000,29.333,29.333,28.6075,29.096,205168.93772233,0
+CBU.US,D,20150316,000000,29.3105,29.382,28.9237,29.1391,178588.13160276,0
+CBU.US,D,20150317,000000,28.9168,29.3643,28.7798,29.3477,179811.57580635,0
+CBU.US,D,20150318,000000,29.2008,29.4897,28.6075,28.8688,198433.86716914,0
+CBU.US,D,20150319,000000,28.7798,29,28.5006,28.9843,138535.14189897,0
+CBU.US,D,20150320,000000,29.147,29.2596,28.86,29.0548,956398.40085449,0
+CBU.US,D,20150323,000000,29.0548,29.3174,28.9237,29.0548,227952.77760738,0
+CBU.US,D,20150324,000000,29.0461,29.2008,28.7621,28.9237,286871.11353242,0
+CBU.US,D,20150325,000000,28.9384,28.9569,28.3616,28.4585,193040.70453207,0
+CBU.US,D,20150326,000000,28.3303,28.581,28.0698,28.5183,185939.00921335,0
+CBU.US,D,20150327,000000,28.5096,28.7925,28.1648,28.5888,277439.97228016,0
+CBU.US,D,20150330,000000,28.7866,29.2008,28.5985,28.9237,116855.26126608,0
+CBU.US,D,20150331,000000,28.625,29,28.625,28.8924,133920.16330459,0
+CBU.US,D,20150401,000000,28.8101,29.0548,28.4762,28.8101,151271.01223542,0
+CBU.US,D,20150402,000000,28.6466,28.9295,28.5497,28.8287,157766.09164684,0
+CBU.US,D,20150406,000000,28.5731,28.8453,28.2715,28.5006,186302.57026216,0
+CBU.US,D,20150407,000000,28.5183,28.8189,28.2961,28.6563,162088.99591549,0
+CBU.US,D,20150408,000000,28.6897,28.8757,28.5985,28.6309,178096.9156913,0
+CBU.US,D,20150409,000000,28.581,28.7533,28.3303,28.5574,97196.412418608,0
+CBU.US,D,20150410,000000,28.7367,28.7866,28.4174,28.6075,128367.68739895,0
+CBU.US,D,20150413,000000,28.6466,29.0157,28.4438,28.9472,75822.903456076,0
+CBU.US,D,20150414,000000,28.9002,28.9237,28.526,28.7866,215951.17804086,0
+CBU.US,D,20150415,000000,28.8287,29.1391,28.7044,28.9756,132640.55096143,0
+CBU.US,D,20150416,000000,28.9168,29.1637,28.625,29.096,114667.76753978,0
+CBU.US,D,20150417,000000,28.8013,28.8757,28.4919,28.5497,196596.65838593,0
+CBU.US,D,20150420,000000,28.4919,29.1557,28.3793,29.096,249272.16090814,0
+CBU.US,D,20150421,000000,29.1764,29.3908,28.8522,28.9843,170897.18143806,0
+CBU.US,D,20150422,000000,29.0157,29.4309,28.8688,29.1851,180296.6642844,0
+CBU.US,D,20150423,000000,29.1303,29.3732,29.008,29.3105,242527.89920484,0
+CBU.US,D,20150424,000000,29.2008,29.2008,28.6897,28.7435,121653.04162376,0
+CBU.US,D,20150427,000000,28.7925,29.0618,28.4262,28.6809,132774.33325748,0
+CBU.US,D,20150428,000000,28.7798,29.2175,28.6075,29.2175,132164.65363349,0
+CBU.US,D,20150429,000000,29.0157,29.2252,28.8013,28.9295,174181.48574421,0
+CBU.US,D,20150430,000000,28.7621,29,28.4037,28.533,230523.23592161,0
+CBU.US,D,20150501,000000,28.6965,28.8835,28.1335,28.2314,158744.43851417,0
+CBU.US,D,20150504,000000,28.2314,28.4665,28.1805,28.4037,140127.25334588,0
+CBU.US,D,20150505,000000,28.2961,28.5654,28.2403,28.4585,148582.09020866,0
+CBU.US,D,20150506,000000,28.533,28.7044,28.2872,28.6897,115632.83830138,0
+CBU.US,D,20150507,000000,28.5731,28.7288,28.4037,28.526,73867.23096034,0
+CBU.US,D,20150508,000000,28.6809,28.7798,28.4585,28.6809,109383.87746514,0
+CBU.US,D,20150511,000000,28.6388,29.1039,28.5888,28.9472,120528.65759358,0
+CBU.US,D,20150512,000000,28.8366,29.0461,28.387,28.91,119193.89834975,0
+CBU.US,D,20150513,000000,29.0157,29.1391,28.6466,29.0304,109383.87746514,0
+CBU.US,D,20150514,000000,29.0872,29.1039,28.8189,29.0461,114647.34276175,0
+CBU.US,D,20150515,000000,29.0676,29.0676,28.3529,28.581,122111.5778904,0
+CBU.US,D,20150518,000000,28.5006,29.2683,28.3793,29.1557,155530.5996922,0
+CBU.US,D,20150519,000000,29.2351,29.4573,29.1136,29.3174,157720.1358963,0
+CBU.US,D,20150520,000000,29.3908,29.3908,28.9756,29.147,152132.93786801,0
+CBU.US,D,20150521,000000,28.9843,29.2419,28.625,29.008,147110.48495207,0
+CBU.US,D,20150522,000000,29.008,29.1391,28.7367,28.7866,93092.053274816,0
+CBU.US,D,20150526,000000,28.6309,28.7121,28.387,28.6466,164430.69671587,0
+CBU.US,D,20150527,000000,28.8101,29.0548,28.5417,28.9756,103868.16615993,0
+CBU.US,D,20150528,000000,28.86,29.1391,28.7367,29.1303,104375.72189381,0
+CBU.US,D,20150529,000000,29.0304,29.0872,28.581,28.8287,93457.656801434,0
+CBU.US,D,20150601,000000,29,29,28.5006,28.721,88927.441035856,0
+CBU.US,D,20150602,000000,28.7121,29.3398,28.6075,29.096,129830.10150541,0
+CBU.US,D,20150603,000000,29.2683,29.5534,29.0157,29.472,141720.38603171,0
+CBU.US,D,20150604,000000,29.4388,29.4985,28.9942,29.2252,91007.704677534,0
+CBU.US,D,20150605,000000,29.4064,30.083,29.2175,30.0518,210927.70388601,0
+CBU.US,D,20150608,000000,29.9626,30.1291,29.708,29.8315,141966.50460689,0
+CBU.US,D,20150609,000000,29.9058,30.4542,29.7991,30.1447,109789.3093089,0
+CBU.US,D,20150610,000000,30.137,30.8409,30.1007,30.5071,175984.99364367,0
+CBU.US,D,20150611,000000,30.4013,30.7401,30.2387,30.7127,155071.04218666,0
+CBU.US,D,20150612,000000,30.7216,30.7401,30.3847,30.6902,142161.56123701,0
+CBU.US,D,20150615,000000,30.3935,30.7499,30.0311,30.5168,163184.78525645,0
+CBU.US,D,20150616,000000,30.3847,30.8439,30.1947,30.7567,154189.71301496,0
+CBU.US,D,20150617,000000,30.8606,30.8606,30.0311,30.1497,111664.30393144,0
+CBU.US,D,20150618,000000,30.2202,30.5413,29.9,30.4111,175451.90693726,0
+CBU.US,D,20150619,000000,30.46,30.7656,30.2113,30.7401,464151.03810278,0
+CBU.US,D,20150622,000000,30.8606,31.1415,30.6648,30.9233,147508.76812352,0
+CBU.US,D,20150623,000000,31.0015,31.2758,30.8116,31.2668,191703.90281044,0
+CBU.US,D,20150624,000000,31.2013,31.3961,30.9683,31.1846,140825.78075428,0
+CBU.US,D,20150625,000000,31.3228,31.4941,30.8977,31.3403,186756.00033429,0
+CBU.US,D,20150626,000000,31.5117,31.8006,31.3326,31.7007,357469.35877014,0
+CBU.US,D,20150629,000000,31.3071,31.7428,30.9536,31.0015,198785.17335114,0
+CBU.US,D,20150630,000000,31.3149,31.545,30.9918,31.0847,141516.13825147,0
+CBU.US,D,20150701,000000,31.4795,31.8505,31.2257,31.7184,193437.96646462,0
+CBU.US,D,20150702,000000,31.7692,31.7692,30.9761,31.1846,152978.52367817,0
+CBU.US,D,20150706,000000,30.8116,31.3814,30.4904,31.3149,236818.15250842,0
+CBU.US,D,20150707,000000,31.2092,31.5029,30.7401,31.3326,416279.44337166,0
+CBU.US,D,20150708,000000,30.9761,31.3149,30.9683,31.1278,325395.30860117,0
+CBU.US,D,20150709,000000,31.5803,31.6527,31.1004,31.405,219437.68764945,0
+CBU.US,D,20150710,000000,31.8183,32.0043,31.4402,31.9181,256133.86508509,0
+CBU.US,D,20150713,000000,32.0904,32.3695,31.8183,32.0904,178615.70505308,0
+CBU.US,D,20150714,000000,31.9807,32.1697,31.686,32.1365,169242.77441816,0
+CBU.US,D,20150715,000000,32.1149,32.4019,31.7692,32.1463,140183.42148544,0
+CBU.US,D,20150716,000000,32.3294,32.6231,31.9807,32.4341,266342.16914116,0
+CBU.US,D,20150717,000000,32.443,32.443,31.6723,32.0395,154797.35016115,0
+CBU.US,D,20150720,000000,31.7692,32.6564,31.6929,32.6231,198176.51496604,0
+CBU.US,D,20150721,000000,32.6995,33.3321,32.2863,32.4577,295258.54862772,0
+CBU.US,D,20150722,000000,32.3773,32.9198,32.3773,32.7553,206071.71291096,0
+CBU.US,D,20150723,000000,32.7211,32.8365,31.9328,31.9964,232318.57390987,0
+CBU.US,D,20150724,000000,31.9181,31.9906,31.4559,31.5881,228796.32093974,0
+CBU.US,D,20150727,000000,31.4941,31.6116,31.1004,31.4559,141069.85685166,0
+CBU.US,D,20150728,000000,31.7271,31.7271,31.1662,31.4795,160753.21543276,0
+CBU.US,D,20150729,000000,31.4853,31.6527,31.1485,31.3884,156136.19436058,0
+CBU.US,D,20150730,000000,31.3228,31.5117,31.0681,31.4648,258198.81014325,0
+CBU.US,D,20150731,000000,31.6048,31.6048,31.1094,31.4648,204737.97490605,0
+CBU.US,D,20150803,000000,31.5381,31.6527,31.077,31.4481,159852.48272193,0
+CBU.US,D,20150804,000000,31.5029,31.967,31.3071,31.545,101699.05473385,0
+CBU.US,D,20150805,000000,31.7515,32.1296,31.4726,31.7271,117980.66653516,0
+CBU.US,D,20150806,000000,31.8183,31.9083,31.3149,31.4648,96671.495623408,0
+CBU.US,D,20150807,000000,31.2668,31.5959,30.7744,31.1191,115187.57814048,0
+CBU.US,D,20150810,000000,31.3228,31.4726,31.0446,31.2414,136693.84816016,0
+CBU.US,D,20150811,000000,30.9438,31.3884,30.7216,31.0015,151191.35560113,0
+CBU.US,D,20150812,000000,30.8703,30.8703,30.1497,30.4111,103280.95379177,0
+CBU.US,D,20150813,000000,30.5168,30.6735,30.2799,30.3847,94045.890408507,0
+CBU.US,D,20150814,000000,30.3671,30.7216,30.3671,30.7039,79099.037851021,0
+CBU.US,D,20150817,000000,30.5589,30.9154,30.4111,30.7499,93801.814311128,0
+CBU.US,D,20150818,000000,30.7401,30.9233,30.3935,30.5825,72906.245154342,0
+CBU.US,D,20150819,000000,30.4904,30.5589,30.229,30.2701,108259.49343495,0
+CBU.US,D,20150820,000000,30.0625,30.1682,29.7521,29.8412,248355.08837491,0
+CBU.US,D,20150821,000000,29.285,29.99,28.8541,29.6924,329158.57395197,0
+CBU.US,D,20150824,000000,28.2568,29.4652,28.1521,28.4107,292337.80537038,0
+CBU.US,D,20150825,000000,28.9345,29.52,28.1071,28.1521,205104.59967156,0
+CBU.US,D,20150826,000000,28.7954,29.2233,28.3195,29.1684,155040.40501963,0
+CBU.US,D,20150827,000000,29.472,29.5063,28.864,29.0274,205707.13062325,0
+CBU.US,D,20150828,000000,29.1684,29.2997,28.8219,29.1363,160022.00837953,0
+CBU.US,D,20150831,000000,28.9521,29.381,28.7562,29.3467,119073.39215941,0
+CBU.US,D,20150901,000000,28.864,28.9805,28.2568,28.395,198297.02115638,0
+CBU.US,D,20150902,000000,28.6486,28.8395,28.5096,28.8395,116889.98338872,0
+CBU.US,D,20150903,000000,28.864,29.1363,28.7641,28.9041,117494.55681821,0
+CBU.US,D,20150904,000000,28.7465,28.9521,28.4164,28.813,103159.42636252,0
+CBU.US,D,20150908,000000,29.1684,29.4299,28.8042,29.381,84205.232356858,0
+CBU.US,D,20150909,000000,29.4652,29.6052,29.1273,29.1684,113607.72156037,0
+CBU.US,D,20150910,000000,29.1363,29.613,28.9345,29.3555,95853.483263573,0
+CBU.US,D,20150911,000000,29.1518,29.521,29.0804,29.4486,89618.819771947,0
+CBU.US,D,20150914,000000,29.4143,29.6385,29.2135,29.2997,194287.63723039,0
+CBU.US,D,20150915,000000,29.3242,29.9382,29.3242,29.7894,107202.51117225,0
+CBU.US,D,20150916,000000,29.7628,29.9969,29.3634,29.8637,142373.97892845,0
+CBU.US,D,20150917,000000,29.7971,30.3582,29.2399,29.4907,298874.75557676,0
+CBU.US,D,20150918,000000,29.0902,29.4486,28.9668,29.3311,784730.18404606,0
+CBU.US,D,20150921,000000,29.5641,29.9871,29.5641,29.8049,108164.51821715,0
+CBU.US,D,20150922,000000,29.4486,29.8226,29.4309,29.6307,85641.094251899,0
+CBU.US,D,20150923,000000,29.7139,30.0772,29.5808,29.9822,142092.11699173,0
+CBU.US,D,20150924,000000,29.7051,30.3132,29.7051,30.2378,130743.08908305,0
+CBU.US,D,20150925,000000,30.5522,30.9801,30.2701,30.6676,225238.32460808,0
+CBU.US,D,20150928,000000,30.5786,30.9271,30.368,30.794,283584.76674847,0
+CBU.US,D,20150929,000000,30.794,30.9585,30.46,30.6451,190550.92409102,0
+CBU.US,D,20150930,000000,30.8576,30.9507,30.4385,30.8576,240779.53820605,0
+CBU.US,D,20151001,000000,30.885,30.9507,30.2897,30.6862,166946.00812944,0
+CBU.US,D,20151002,000000,30.319,30.4689,29.9822,30.4689,376647.20409516,0
+CBU.US,D,20151005,000000,30.7254,31.2092,30.7254,31.1652,110789.10219314,0
+CBU.US,D,20151006,000000,31.1836,31.3824,30.9418,31.1652,132011.4677983,0
+CBU.US,D,20151007,000000,31.3336,31.7809,31.2092,31.7742,154417.44928992,0
+CBU.US,D,20151008,000000,31.638,32.1981,31.5665,32.1796,157547.546522,0
+CBU.US,D,20151009,000000,32.3039,32.3538,31.8554,31.9475,168386.97621899,0
+CBU.US,D,20151012,000000,31.9475,32.2775,31.548,32.2295,101999.2989708,0
+CBU.US,D,20151013,000000,32.1042,32.5937,31.9063,31.9152,162123.71803813,0
+CBU.US,D,20151014,000000,31.8789,31.9651,31.1652,31.2337,214764.49843771,0
+CBU.US,D,20151015,000000,31.4158,32.2207,31.2494,32.2138,215122.95329201,0
+CBU.US,D,20151016,000000,32.3304,32.4459,31.8701,32.1796,136469.17560191,0
+CBU.US,D,20151019,000000,32.0297,32.4194,32.0297,32.2138,99362.460127984,0
+CBU.US,D,20151020,000000,32.1796,32.628,32.1796,32.5693,72045.340760657,0
+CBU.US,D,20151021,000000,32.6182,32.7857,32.0375,32.0895,190792.9577106,0
+CBU.US,D,20151022,000000,32.3872,33.6229,31.9798,32.959,292811.66022053,0
+CBU.US,D,20151023,000000,33.3762,33.9969,33.2409,33.9655,206930.57482685,0
+CBU.US,D,20151026,000000,33.7179,33.7247,33.0608,33.4731,192478.00189753,0
+CBU.US,D,20151027,000000,33.2097,33.4819,32.9502,33.1088,167546.49660332,0
+CBU.US,D,20151028,000000,33.1255,34.5463,33.0432,34.513,185251.71543287,0
+CBU.US,D,20151029,000000,34.2878,34.5051,33.9508,34.4856,249811.37504796,0
+CBU.US,D,20151030,000000,34.4288,34.4288,33.6003,33.8392,246442.30791301,0
+CBU.US,D,20151102,000000,33.8726,34.179,33.6307,33.8647,185243.54552166,0
+CBU.US,D,20151103,000000,33.8883,34.4044,33.5416,34.4044,239576.51878047,0
+CBU.US,D,20151104,000000,34.4044,34.4709,33.9792,34.3055,198342.97690693,0
+CBU.US,D,20151105,000000,34.3299,34.987,34.3299,34.7774,191636.50104297,0
+CBU.US,D,20151106,000000,35.217,36.1404,34.8674,35.5833,208378.6915887,0
+CBU.US,D,20151109,000000,35.5833,35.7664,34.9771,35.2356,160155.79067558,0
+CBU.US,D,20151110,000000,35.0702,35.6019,34.9586,35.2827,141166.87454728,0
+CBU.US,D,20151111,000000,35.4774,35.88,34.8938,35.0358,100456.20699113,0
+CBU.US,D,20151112,000000,34.8106,34.9184,34.3632,34.4288,79494.257305773,0
+CBU.US,D,20151113,000000,34.179,34.6873,33.7981,33.9411,119486.99391439,0
+CBU.US,D,20151116,000000,33.8726,34.2652,33.6229,34.2467,299318.99449876,0
+CBU.US,D,20151117,000000,34.4131,34.8029,33.9872,34.463,203802.52007257,0
+CBU.US,D,20151118,000000,34.5287,35.2013,34.3779,35.0613,240900.04439638,0
+CBU.US,D,20151119,000000,34.9282,35.1857,34.7118,34.8283,117317.88248831,0
+CBU.US,D,20151120,000000,35.0702,35.3081,34.7352,35.0702,180673.50143894,0
+CBU.US,D,20151123,000000,35.0613,35.3002,34.794,35.1427,199225.32731754,0
+CBU.US,D,20151124,000000,34.8674,35.3002,34.654,35.2915,152847.80509882,0
+CBU.US,D,20151125,000000,35.2513,35.502,34.9586,35.2827,115391.82592071,0
+CBU.US,D,20151127,000000,35.2738,35.6586,35.0916,35.6019,70221.408083172,0
+CBU.US,D,20151130,000000,35.6498,35.9974,35.4579,35.8105,158393.13233217,0
+CBU.US,D,20151201,000000,35.8105,36.6221,35.6586,35.69,253494.98376448,0
+CBU.US,D,20151202,000000,35.7164,35.8721,35.359,35.4335,238356.13829357,0
+CBU.US,D,20151203,000000,35.69,35.9613,34.9673,34.9947,353595.79961801,0
+CBU.US,D,20151204,000000,35.0535,35.7233,34.7205,35.69,483001.06574054,0
+CBU.US,D,20151207,000000,35.593,35.8721,34.5795,34.8674,368696.85924956,0
+CBU.US,D,20151208,000000,34.6961,34.9516,34.1389,34.3055,262284.78698682,0
+CBU.US,D,20151209,000000,34.2467,34.8674,33.7981,33.9234,289321.06565633,0
+CBU.US,D,20151210,000000,33.8168,33.9655,33.1841,33.8168,539374.47432388,0
+CBU.US,D,20151211,000000,32.9952,33.6641,32.2422,32.6182,529411.26760409,0
+CBU.US,D,20151214,000000,32.4587,33.8235,32.1169,33.0638,608317.29130278,0
+CBU.US,D,20151215,000000,33.4467,34.511,33.1784,34.2691,605315.87017225,0
+CBU.US,D,20151216,000000,34.6089,34.6089,33.4868,34.2407,357643.99062223,0
+CBU.US,D,20151217,000000,34.2231,34.4268,33.4868,33.754,341386.88855455,0
+CBU.US,D,20151218,000000,33.4789,33.6072,32.9277,33.382,2659733.9977395,0
+CBU.US,D,20151221,000000,33.4633,34.0567,33.2215,33.5984,411073.16745351,0
+CBU.US,D,20151222,000000,33.7169,33.7169,33.004,33.6474,221941.76543511,0
+CBU.US,D,20151223,000000,33.8392,33.9745,33.5308,33.6728,156348.61205203,0
+CBU.US,D,20151224,000000,33.5817,33.9812,33.523,33.8315,119285.80985085,0
+CBU.US,D,20151228,000000,33.6807,33.9157,33.2939,33.8569,115187.57814048,0
+CBU.US,D,20151229,000000,34.0076,34.3259,33.8647,34.2828,105305.04929388,0
+CBU.US,D,20151230,000000,34.3083,34.3083,33.897,33.9421,104261.34313689,0
+CBU.US,D,20151231,000000,33.7403,33.9745,33.4133,33.4133,181158.58991699,0
+CBU.US,D,20160104,000000,32.7103,32.8796,32.1081,32.3264,318448.84159543,0
+CBU.US,D,20160105,000000,32.443,32.8434,32.3343,32.6858,246729.27604424,0
+CBU.US,D,20160106,000000,32.2021,32.7064,32.0336,32.5928,200681.6139906,0
+CBU.US,D,20160107,000000,31.9328,32.3343,31.6077,31.6215,268897.30887189,0
+CBU.US,D,20160108,000000,31.824,32.1247,31.2591,31.2875,301643.33423782,0
+CBU.US,D,20160111,000000,31.4726,31.9181,31.3649,31.5313,233922.94022361,0
+CBU.US,D,20160112,000000,31.8574,31.8574,31.1368,31.638,236133.92244463,0
+CBU.US,D,20160113,000000,31.7575,31.9181,30.225,30.2681,313688.84707709,0
+CBU.US,D,20160114,000000,30.4924,30.9692,30.0272,30.6686,264016.8081632,0
+CBU.US,D,20160115,000000,29.7834,30.3337,29.5818,30.3112,314437.41519164,0
+CBU.US,D,20160119,000000,30.6374,30.8596,30.083,30.225,250782.57324298,0
+CBU.US,D,20160120,000000,29.7912,30.5091,29.3937,30.2427,396031.33967821,0
+CBU.US,D,20160121,000000,29.992,30.225,29.3066,29.3232,387952.31873108,0
+CBU.US,D,20160122,000000,29.8168,29.8168,29.283,29.6816,354398.49339432,0
+CBU.US,D,20160125,000000,29.5552,29.5552,28.67,28.8385,305265.66862026,0
+CBU.US,D,20160126,000000,29.0676,29.6738,29.0226,29.5387,293659.28850849,0
+CBU.US,D,20160127,000000,29.5298,30.3112,29.283,29.8001,282246.94378795,0
+CBU.US,D,20160128,000000,30.1996,30.7881,30.0605,30.3748,308679.67026686,0
+CBU.US,D,20160129,000000,30.7176,31.4863,30.4111,31.4863,514900.48405741,0
+CBU.US,D,20160201,000000,31.3052,31.3052,30.747,30.9692,238818.75951581,0
+CBU.US,D,20160202,000000,30.6374,30.6862,30.2495,30.4463,308000.54639759,0
+CBU.US,D,20160203,000000,30.6775,30.8518,29.8745,30.6608,238727.8692536,0
+CBU.US,D,20160204,000000,30.5953,31.1602,30.3974,30.6775,179910.63597976,0
+CBU.US,D,20160205,000000,30.6451,30.938,30.0331,30.0409,333064.81274894,0
+CBU.US,D,20160208,000000,29.7237,30.1291,29.3545,30.0174,257805.63316631,0
+CBU.US,D,20160209,000000,29.6082,30.1193,29.522,29.9322,235607.98441053,0
+CBU.US,D,20160210,000000,30.083,30.4542,29.8168,29.849,203599.29353124,0
+CBU.US,D,20160211,000000,29.283,29.6229,29.0294,29.4143,224148.66270053,0
+CBU.US,D,20160212,000000,29.8323,30.4542,29.8246,30.4199,240974.59483616,0
+CBU.US,D,20160216,000000,30.8518,31.0947,30.4376,30.9144,209440.78004592,0
+CBU.US,D,20160217,000000,31.3306,31.3383,30.7881,30.8596,219690.95489693,0
+CBU.US,D,20160218,000000,30.8693,30.9487,30.4199,30.6608,188483.93655506,0
+CBU.US,D,20160219,000000,30.5522,31.1308,30.4297,30.8693,204759.42092296,0
+CBU.US,D,20160222,000000,31.1532,31.3306,30.9614,31.1231,158218.50048006,0
+CBU.US,D,20160223,000000,30.9839,31.0212,30.5697,30.6686,147858.03182772,0
+CBU.US,D,20160224,000000,30.2965,30.7372,29.8911,30.7273,141670.34532554,0
+CBU.US,D,20160225,000000,30.747,30.9144,30.4199,30.8518,206697.73235739,0
+CBU.US,D,20160226,000000,31.0563,31.5734,30.934,31.4648,148255.29376028,0
+CBU.US,D,20160229,000000,31.4648,31.4863,30.9447,30.9771,222995.68398112,0
+CBU.US,D,20160301,000000,31.214,31.8642,31.214,31.8642,174093.65919871,0
+CBU.US,D,20160302,000000,31.8907,32.0405,31.547,32.0052,164337.76397586,0
+CBU.US,D,20160303,000000,32.0405,32.5046,31.9181,32.4762,238314.26749862,0
+CBU.US,D,20160304,000000,32.5771,32.7181,32.1649,32.5046,206202.43149032,0
+CBU.US,D,20160307,000000,32.2833,32.8522,32.2833,32.819,175941.08037092,0
+CBU.US,D,20160308,000000,32.5252,32.7367,32.2245,32.2736,227702.57407659,0
+CBU.US,D,20160309,000000,32.4948,32.6182,31.8486,31.9249,161083.07559785,0
+CBU.US,D,20160310,000000,32.0934,32.3078,31.5567,32.0493,164203.9816798,0
+CBU.US,D,20160311,000000,32.294,32.8337,32.2148,32.7837,164561.41529522,0
+CBU.US,D,20160314,000000,32.6496,32.8004,32.2608,32.5977,152419.90599923,0
+CBU.US,D,20160315,000000,32.3371,32.7005,32.1756,32.2608,157362.70228089,0
+CBU.US,D,20160316,000000,32.0934,32.5977,31.8387,32.0679,162076.74104867,0
+CBU.US,D,20160317,000000,31.9974,32.8875,31.737,32.7436,311073.4542512,0
+CBU.US,D,20160318,000000,32.9511,33.0413,32.6819,33.0197,892221.70582732,0
+CBU.US,D,20160321,000000,32.8063,33.146,32.3939,32.6319,300224.8334041,0
+CBU.US,D,20160322,000000,32.3872,32.5653,32.0934,32.3939,195460.01948894,0
+CBU.US,D,20160323,000000,32.2853,32.4283,31.9073,31.9906,212897.67372637,0
+CBU.US,D,20160324,000000,31.7545,31.9807,31.5,31.9318,124998.62026399,0
+CBU.US,D,20160328,000000,31.9749,32.3627,31.7635,32.0934,155599.02269857,0
+CBU.US,D,20160329,000000,31.9318,32.4038,31.6342,32.3773,229341.66251297,0
+CBU.US,D,20160330,000000,32.5653,32.8063,32.4283,32.582,167808.95500093,0
+CBU.US,D,20160331,000000,32.4988,32.6643,32.1042,32.2265,167092.04529231,0
+CBU.US,D,20160401,000000,32.0405,32.4801,31.7458,32.4283,130889.12624592,0
+CBU.US,D,20160404,000000,32.3939,32.4605,31.9906,32.3371,179020.11565795,0
+CBU.US,D,20160405,000000,31.9974,32.1756,31.5881,31.6116,173252.15834414,0
+CBU.US,D,20160406,000000,31.6175,31.8554,31.4001,31.779,99615.727375474,0
+CBU.US,D,20160407,000000,31.5097,31.5097,30.8782,31.0212,124362.38842856,0
+CBU.US,D,20160408,000000,31.3492,31.6429,31.0947,31.2748,114399.18170877,0
+CBU.US,D,20160411,000000,31.5518,32.0366,31.4511,31.5881,158678.0579856,0
+CBU.US,D,20160412,000000,31.6626,32.0591,31.5293,31.9906,139931.17547686,0
+CBU.US,D,20160413,000000,32.1658,33.003,32.1658,33.003,231607.79163466,0
+CBU.US,D,20160414,000000,32.912,33.3909,32.8288,33.0638,178652.46965352,0
+CBU.US,D,20160415,000000,33.0638,33.1979,32.7338,32.8777,168712.75142845,0
+CBU.US,D,20160418,000000,32.7142,33.1293,32.7142,33.0862,122635.47344669,0
+CBU.US,D,20160419,000000,33.0941,33.3389,32.9032,33.3037,113458.6206808,0
+CBU.US,D,20160420,000000,33.3478,33.7129,32.9766,33.6248,166821.41698351,0
+CBU.US,D,20160421,000000,33.5269,33.6405,33.054,33.1979,128986.55817305,0
+CBU.US,D,20160422,000000,33.2811,33.6778,33.1118,33.6023,183617.733191,0
+CBU.US,D,20160425,000000,33.5269,33.5269,32.5467,33.0638,183106.09250152,0
+CBU.US,D,20160426,000000,33.2479,33.6944,33.0775,33.6944,177078.74050683,0
+CBU.US,D,20160427,000000,33.6944,33.7365,33.3389,33.7032,161276.08975016,0
+CBU.US,D,20160428,000000,33.3986,33.7961,33.2958,33.3752,107653.89876657,0
+CBU.US,D,20160429,000000,33.2556,33.6248,33.1206,33.3752,152978.52367817,0
+CBU.US,D,20160502,000000,33.4065,33.7521,33.29,33.6513,134753.49424795,0
+CBU.US,D,20160503,000000,33.2733,33.3986,32.7582,32.9942,86663.354391968,0
+CBU.US,D,20160504,000000,32.6907,33.2322,32.438,32.7837,115217.19406861,0
+CBU.US,D,20160505,000000,32.9424,33.0755,32.5977,32.6496,90728.906457515,0
+CBU.US,D,20160506,000000,32.4468,32.8248,32.3097,32.8248,168190.89834996,0
+CBU.US,D,20160509,000000,32.6408,33.0461,32.5653,32.8063,94570.807203706,0
+CBU.US,D,20160510,000000,33.0393,33.3134,32.9424,33.2224,101422.29899163,0
+CBU.US,D,20160511,000000,33.0706,33.3134,32.8943,32.912,118329.93023936,0
+CBU.US,D,20160512,000000,33.1029,33.29,32.8415,33.0775,129898.52451179,0
+CBU.US,D,20160513,000000,32.9257,33.4907,32.4988,32.6319,138791.47286315,0
+CBU.US,D,20160516,000000,32.7338,33.29,32.6564,33.0461,120300.92131862,0
+CBU.US,D,20160517,000000,33.0295,33.2811,32.1502,32.3371,159613.51281906,0
+CBU.US,D,20160518,000000,32.1658,33.4995,32.1658,33.3232,280764.10490344,0
+CBU.US,D,20160519,000000,33.0862,33.7032,32.8248,33.2322,171294.44337061,0
+CBU.US,D,20160520,000000,33.4339,33.7129,33.2733,33.5426,138382.97730269,0
+CBU.US,D,20160523,000000,33.4417,33.621,33.2655,33.3752,134698.34734728,0
+CBU.US,D,20160524,000000,33.6337,34.2417,33.5269,34.2006,184000.69777894,0
+CBU.US,D,20160525,000000,34.3015,34.7813,34.2368,34.6119,113173.69502737,0
+CBU.US,D,20160526,000000,34.5805,34.5805,34.1506,34.278,60736.141169129,0
+CBU.US,D,20160527,000000,34.3523,34.7235,34.2006,34.7078,103484.1803331,0
+CBU.US,D,20160531,000000,34.7646,34.8655,34.044,34.7813,189192.67635248,0
+CBU.US,D,20160601,000000,34.5541,35.0358,34.4365,34.8743,121579.51242289,0
+CBU.US,D,20160602,000000,34.6834,34.9663,34.5384,34.9262,95925.991225557,0
+CBU.US,D,20160603,000000,34.5051,34.6216,33.8539,34.5708,180530.52799277,0
+CBU.US,D,20160606,000000,34.6902,35.263,34.657,34.986,112647.75699327,0
+CBU.US,D,20160607,000000,35.077,35.0916,34.7745,34.843,88036.920714038,0
+CBU.US,D,20160608,000000,34.8597,35.1015,34.513,35.0017,85749.345575423,0
+CBU.US,D,20160609,000000,34.7646,34.9496,34.3192,34.8517,109764.79957528,0
+CBU.US,D,20160610,000000,34.4365,34.8929,34.367,34.7901,121339.52128111,0
+CBU.US,D,20160613,000000,34.7392,35.0428,34.4923,34.5698,160625.56057011,0
+CBU.US,D,20160614,000000,34.4091,34.8342,34.2193,34.511,233737.07474359,0
+CBU.US,D,20160615,000000,34.6824,34.9683,34.2898,34.4338,106721.50764979,0
+CBU.US,D,20160616,000000,34.1712,34.4679,34.0009,34.2898,98795.672537836,0
+CBU.US,D,20160617,000000,34.3651,34.5198,33.6778,33.9675,471273.15819954,0
+CBU.US,D,20160620,000000,34.4679,34.935,34.3817,34.3916,147564.93626309,0
+CBU.US,D,20160621,000000,34.4435,34.6363,34.1125,34.5785,114946.5657598,0
+CBU.US,D,20160622,000000,34.5785,34.9272,34.4004,34.4338,76710.36006119,0
+CBU.US,D,20160623,000000,34.935,35.8526,34.935,35.8427,281383.99691646,0
+CBU.US,D,20160624,000000,34.0342,34.6256,33.762,33.7796,366264.26818698,0
+CBU.US,D,20160627,000000,33.293,33.4397,32.4615,32.674,197874.22825129,0
+CBU.US,D,20160628,000000,33.2282,33.4985,32.8444,33.3379,161726.45610557,0
+CBU.US,D,20160629,000000,33.7531,34.0009,33.3105,33.9822,158709.71639152,0
+CBU.US,D,20160630,000000,34.1194,34.9272,33.6337,34.9174,205124.00321069,0
+CBU.US,D,20160701,000000,34.5698,34.7646,34.0587,34.4435,116185.32854691,0
+CBU.US,D,20160705,000000,34.0948,34.0948,33.6601,33.9588,121630.57436794,0
+CBU.US,D,20160706,000000,33.6513,34.3152,33.6513,34.1781,131587.65365433,0
+CBU.US,D,20160707,000000,34.2741,34.747,34.1625,34.4836,109740.28984165,0
+CBU.US,D,20160708,000000,34.9879,35.0466,34.7147,34.9018,241550.57357642,0
+CBU.US,D,20160711,000000,35.1828,35.641,35.0466,35.5539,143910.94347471,0
+CBU.US,D,20160712,000000,35.7076,36.255,35.6743,36.1434,169436.80980939,0
+CBU.US,D,20160713,000000,36.255,36.3108,35.9319,36.1434,170002.57616063,0
+CBU.US,D,20160714,000000,36.4567,36.7554,36.3519,36.4078,129260.25019857,0
+CBU.US,D,20160715,000000,36.633,36.916,36.3794,36.677,192241.07447245,0
+CBU.US,D,20160718,000000,36.7201,36.8288,36.2452,36.2785,138534.12066007,0
+CBU.US,D,20160719,000000,36.0846,36.5419,36.0846,36.2863,119677.9655889,0
+CBU.US,D,20160720,000000,36.44,36.584,35.9877,36.2716,114990.47903255,0
+CBU.US,D,20160721,000000,36.4978,37.0844,35.827,37.0002,321501.32467102,0
+CBU.US,D,20160722,000000,36.4654,37.4339,35.7869,37.3664,206527.18546089,0
+CBU.US,D,20160725,000000,37.333,37.333,36.8896,36.9825,157938.68102115,0
+CBU.US,D,20160726,000000,36.8836,37.476,36.8836,37.4339,245090.18760788,0
+CBU.US,D,20160727,000000,37.4241,37.7943,37.2097,37.6797,261631.19409008,0
+CBU.US,D,20160728,000000,37.5006,37.7405,37.1803,37.6523,140830.88694878,0
+CBU.US,D,20160729,000000,37.6132,37.6994,37.3243,37.5006,274063.75647289,0
+CBU.US,D,20160801,000000,37.5701,37.7639,37.3664,37.4594,189609.34182415,0
+CBU.US,D,20160802,000000,37.5181,37.6269,37.0353,37.2548,188615.67637331,0
+CBU.US,D,20160803,000000,37.2548,37.5975,37.2478,37.5612,178906.75813991,0
+CBU.US,D,20160804,000000,37.4936,37.7003,37.1891,37.5446,127585.41840065,0
+CBU.US,D,20160805,000000,37.7893,38.5375,37.7609,38.4357,172940.68047929,0
+CBU.US,D,20160808,000000,38.5375,38.6246,37.8668,38.0714,146477.31683334,0
+CBU.US,D,20160809,000000,38.0969,38.3583,37.9784,38.3583,101406.98040812,0
+CBU.US,D,20160810,000000,38.4621,38.4621,37.8247,38.0273,101757.26535122,0
+CBU.US,D,20160811,000000,38.1135,38.5316,38.0567,38.419,158769.96948669,0
+CBU.US,D,20160812,000000,38.1066,38.1713,37.7571,37.9872,135537.80572404,0
+CBU.US,D,20160815,000000,38.1968,38.3181,38.0185,38.2839,78475.060882408,0
+CBU.US,D,20160816,000000,38.1135,38.3779,37.9353,38.2339,84031.62174366,0
+CBU.US,D,20160817,000000,38.139,38.513,38.139,38.3417,82108.628892761,0
+CBU.US,D,20160818,000000,38.3251,38.6814,38.2506,38.6814,89082.669348833,0
+CBU.US,D,20160819,000000,38.6902,38.9713,38.2839,38.8087,219046.5531503,0
+CBU.US,D,20160822,000000,38.7098,38.8724,38.4876,38.8636,155100.6581148,0
+CBU.US,D,20160823,000000,39.0398,39.2259,38.9262,39.1163,128726.14225324,0
+CBU.US,D,20160824,000000,39.0732,39.3013,38.9116,39.3013,88454.607424615,0
+CBU.US,D,20160825,000000,39.1329,39.6772,39.1329,39.6606,101048.52555381,0
+CBU.US,D,20160826,000000,39.6772,39.9427,39.5079,39.7458,136138.29419792,0
+CBU.US,D,20160829,000000,39.6862,40.0935,39.4912,39.8546,104906.76612242,0
+CBU.US,D,20160830,000000,39.8722,40.1973,39.6772,40.1258,161784.66672294,0
+CBU.US,D,20160831,000000,40.1532,40.3569,39.7604,40.3236,207559.65798997,0
+CBU.US,D,20160901,000000,40.3403,40.4676,39.7898,40.2805,106052.59616953,0
+CBU.US,D,20160902,000000,40.4322,40.6829,40.2217,40.6829,144788.18769082,0
+CBU.US,D,20160906,000000,40.6477,40.6477,39.9819,40.2296,165991.14975685,0
+CBU.US,D,20160907,000000,40.0768,40.5585,39.9995,40.5125,394600.58397769,0
+CBU.US,D,20160908,000000,40.6016,40.6829,40.3313,40.6389,135746.13845988,0
+CBU.US,D,20160909,000000,40.5752,40.9523,40.3049,40.3236,179539.92625864,0
+CBU.US,D,20160912,000000,40.1081,40.5301,39.6772,40.493,147311.66901559,0
+CBU.US,D,20160913,000000,40.0591,40.211,39.6558,40.0591,121671.42392399,0
+CBU.US,D,20160914,000000,39.9876,40.1689,39.5686,39.594,134406.27302154,0
+CBU.US,D,20160915,000000,39.6558,40.0043,39.5529,39.9956,79747.524553261,0
+CBU.US,D,20160916,000000,39.9876,39.9876,39.3983,39.689,399301.34663975,0
+CBU.US,D,20160919,000000,39.8419,40.2452,39.6371,39.8419,153155.19800808,0
+CBU.US,D,20160920,000000,40.0817,40.2452,39.9612,40.0142,92938.867439641,0
+CBU.US,D,20160921,000000,40.211,40.3911,39.9124,40.348,147116.61238547,0
+CBU.US,D,20160922,000000,40.631,41.0081,40.4676,40.9561,177179.84315804,0
+CBU.US,D,20160923,000000,40.6986,41.0991,40.6614,40.9296,135988.17207945,0
+CBU.US,D,20160926,000000,40.6389,40.7564,40.0817,40.0994,117837.693089,0
+CBU.US,D,20160927,000000,39.9034,40.5635,39.9034,40.5595,129585.00416913,0
+CBU.US,D,20160928,000000,40.7221,41.057,40.5518,41.0384,122151.40620754,0
+CBU.US,D,20160929,000000,40.9296,41.1432,40.4577,40.5301,102213.75914004,0
+CBU.US,D,20160930,000000,40.7848,41.3889,40.6389,41.1618,183707.6022143,0
+CBU.US,D,20161003,000000,41.0139,41.1314,40.2883,40.5301,172563.84332476,0
+CBU.US,D,20161004,000000,40.6487,40.7926,40.348,40.5595,108737.4332407,0
+CBU.US,D,20161005,000000,40.7926,41.2705,40.5585,41.0482,109877.13585441,0
+CBU.US,D,20161006,000000,41.0482,41.246,40.8367,41.1853,98415.771666602,0
+CBU.US,D,20161007,000000,41.1853,41.1853,40.6389,40.9904,115107.92150618,0
+CBU.US,D,20161010,000000,41.246,41.7943,41.0834,41.6386,196388.32565009,0
+CBU.US,D,20161011,000000,41.5456,41.7415,41.0834,41.3567,117982.70901297,0
+CBU.US,D,20161012,000000,41.3567,41.6161,41.0081,41.0482,185649.99860431,0
+CBU.US,D,20161013,000000,40.6741,40.6741,40.0915,40.2883,153819.00329384,0
+CBU.US,D,20161014,000000,40.5595,41.0295,40.4841,40.6213,92251.573659155,0
+CBU.US,D,20161017,000000,40.5518,40.8935,40.022,40.0817,141259.80728728,0
+CBU.US,D,20161018,000000,40.4841,40.489,39.737,40.3569,97599.801784569,0
+CBU.US,D,20161019,000000,40.539,41.057,40.539,40.8524,106373.2651845,0
+CBU.US,D,20161020,000000,40.7378,41.0659,40.493,40.6389,108047.07574351,0
+CBU.US,D,20161021,000000,40.1953,40.7143,40.1953,40.6389,85031.414627903,0
+CBU.US,D,20161024,000000,37.4467,40.9982,36.5057,39.9465,648863.53939583,0
+CBU.US,D,20161025,000000,40.2511,40.6389,40.0289,40.1953,335050.1011728,0
+CBU.US,D,20161026,000000,40.0504,40.6986,39.9612,40.1131,213501.22591696,0
+CBU.US,D,20161027,000000,40.4499,40.4499,39.7557,39.9876,345959.99635397,0
+CBU.US,D,20161028,000000,39.9612,40.2286,39.4844,39.6284,219580.66109561,0
+CBU.US,D,20161031,000000,39.6371,40.3569,39.6284,40.3039,292780.00181459,0
+CBU.US,D,20161101,000000,40.539,40.6115,39.7741,39.9956,173458.44860219,0
+CBU.US,D,20161102,000000,39.7841,39.93,39.2601,39.4139,88491.372025057,0
+CBU.US,D,20161103,000000,39.594,39.7487,39.3482,39.4306,105299.94309937,0
+CBU.US,D,20161104,000000,39.4932,40.0307,39.176,39.5598,117822.37450549,0
+CBU.US,D,20161107,000000,40.2883,40.4225,40.1425,40.3393,233831.0287225,0
+CBU.US,D,20161108,000000,40.2452,40.539,39.8869,39.9545,149797.36450104,0
+CBU.US,D,20161109,000000,40.2688,41.7943,40.2688,41.6906,394700.66539,0
+CBU.US,D,20161110,000000,41.904,43.5461,41.904,43.3591,314986.84172047,0
+CBU.US,D,20161111,000000,43.2739,45.6338,43.2739,45.5838,432811.25870376,0
+CBU.US,D,20161114,000000,46.1028,47.0928,45.6515,46.3868,274944.06440569,0
+CBU.US,D,20161115,000000,45.8326,46.3457,45.1815,46.2398,249534.61930575,0
+CBU.US,D,20161116,000000,45.7631,46.1675,45.6278,46.0059,219375.39207648,0
+CBU.US,D,20161117,000000,46.2772,46.9939,46.1694,46.9635,189394.88165491,0
+CBU.US,D,20161118,000000,47.0096,47.8174,46.7628,47.7733,268123.20978479,0
+CBU.US,D,20161121,000000,47.7312,48.0231,46.895,47.6431,182887.54737666,0
+CBU.US,D,20161122,000000,47.8939,47.9888,47.5863,47.9104,221759.9849107,0
+CBU.US,D,20161123,000000,47.9614,48.5499,47.5599,48.3726,179290.74396675,0
+CBU.US,D,20161125,000000,48.3726,48.4941,47.9966,48.4775,49673.060152782,0
+CBU.US,D,20161128,000000,48.2944,48.5939,47.9966,48.1915,214333.53562141,0
+CBU.US,D,20161129,000000,48.3883,48.7056,48.1915,48.4304,218310.23990255,0
+CBU.US,D,20161130,000000,48.9044,49.2745,48.4872,48.5116,153328.80862127,0
+CBU.US,D,20161201,000000,48.8416,49.4262,48.4481,49.4077,155599.02269857,0
+CBU.US,D,20161202,000000,49.0483,49.106,48.3482,48.6566,173324.66630613,0
+CBU.US,D,20161205,000000,49.0483,49.6544,48.8534,49.6221,203536.99795827,0
+CBU.US,D,20161206,000000,50.007,50.9049,49.5457,50.3389,286500.4038113,0
+CBU.US,D,20161207,000000,50.5632,50.9136,49.9658,50.8108,253102.82802643,0
+CBU.US,D,20161208,000000,51.2377,52.3247,50.6317,52.2121,249993.15557237,0
+CBU.US,D,20161209,000000,52.3579,52.9572,51.8037,52.9337,207873.17833262,0
+CBU.US,D,20161212,000000,52.6096,52.9739,51.8116,52.0084,192631.1877327,0
+CBU.US,D,20161213,000000,52.1299,52.2669,51.3024,52.0945,157627.20315628,0
+CBU.US,D,20161214,000000,51.4071,51.888,51.2103,51.5961,172904.93711775,0
+CBU.US,D,20161215,000000,51.7157,52.778,51.2935,52.6948,361523.67720777,0
+CBU.US,D,20161216,000000,52.9631,52.9631,51.6041,51.9056,704067.62943734,0
+CBU.US,D,20161219,000000,52.0681,52.2669,51.1398,52.076,260995.98349355,0
+CBU.US,D,20161220,000000,52.3344,53.1413,52.3344,52.9543,232796.51371562,0
+CBU.US,D,20161221,000000,53.014,53.0944,52.6282,52.8417,188404.27992077,0
+CBU.US,D,20161222,000000,52.783,53.3048,52.4314,52.8505,261863.01532065,0
+CBU.US,D,20161223,000000,52.9631,53.0855,52.6684,52.7663,115535.82060578,0
+CBU.US,D,20161227,000000,52.9945,53.6163,52.8241,53.5321,213142.77106265,0
+CBU.US,D,20161228,000000,53.4606,53.6594,52.8682,53.0944,103085.89716164,0
+CBU.US,D,20161229,000000,53.2539,53.5134,52.5587,53.0591,135747.15969877,0
+CBU.US,D,20161230,000000,53.0229,53.3147,52.7418,53.1413,263088.50200205,0
+CBU.US,D,20170103,000000,53.5565,53.96,52.6038,53.2069,298091.46533956,0
+CBU.US,D,20170104,000000,53.4018,54.2223,53.3048,53.6006,447201.53606011,0
+CBU.US,D,20170105,000000,53.5819,53.5819,51.5874,51.7763,379950.91194043,0
+CBU.US,D,20170106,000000,52.2131,52.2131,51.1918,51.5619,451597.96952964,0
+CBU.US,D,20170109,000000,51.1134,51.4738,50.4945,50.5641,377489.72618863,0
+CBU.US,D,20170110,000000,50.7776,51.8194,50.4945,51.5961,328331.37044202,0
+CBU.US,D,20170111,000000,51.6041,52.0427,51.0361,52.025,242619.81070595,0
+CBU.US,D,20170112,000000,51.417,51.6559,49.5506,50.3075,453335.09690052,0
+CBU.US,D,20170113,000000,50.5817,51.4738,50.4603,50.8647,293872.72743884,0
+CBU.US,D,20170117,000000,50.0549,50.5201,49.3684,49.3684,332681.848161,0
+CBU.US,D,20170118,000000,49.4458,49.7993,48.8603,49.342,418011.46454804,0
+CBU.US,D,20170119,000000,49.532,49.7043,48.7487,49.2324,247224.57691131,0
+CBU.US,D,20170120,000000,49.1775,50.1842,49.1775,49.8081,309862.26491441,0
+CBU.US,D,20170123,000000,49.249,50.7355,48.922,50.3554,517656.80785165,0
+CBU.US,D,20170124,000000,50.5552,51.8155,50.33,51.5874,380952.74730247,0
+CBU.US,D,20170125,000000,52.2043,53.7191,52.1876,53.5477,670023.60942802,0
+CBU.US,D,20170126,000000,53.7797,53.8327,52.6038,53.0855,498365.60500859,0
+CBU.US,D,20170127,000000,52.8956,53.0944,51.8918,52.0172,387998.27448163,0
+CBU.US,D,20170130,000000,51.5099,51.5099,50.0999,50.4182,566965.28571672,0
+CBU.US,D,20170131,000000,50.142,50.7433,49.8081,50.193,2491503.2710725,0
+CBU.US,D,20170201,000000,50.9244,51.4327,50.0676,50.236,349443.44224587,0
+CBU.US,D,20170202,000000,49.9001,50.0628,49.5056,49.5927,309011.57290974,0
+CBU.US,D,20170203,000000,50.3751,51.1742,50.0902,51.0459,309240.3304236,0
+CBU.US,D,20170206,000000,50.8412,51.1134,50.5201,50.5641,222493.23444174,0
+CBU.US,D,20170207,000000,50.5817,50.8216,50.1352,50.5288,316308.32485858,0
+CBU.US,D,20170208,000000,50.1606,50.1606,49.3322,50.0128,246215.59287696,0
+CBU.US,D,20170209,000000,50.005,51.1134,50.005,50.5552,311920.06130027,0
+CBU.US,D,20170210,000000,50.7854,51.223,50.2448,50.5729,226132.92988549,0
+CBU.US,D,20170213,000000,51.0105,51.6901,50.8128,51.1066,212056.1728718,0
+CBU.US,D,20170214,000000,51.1311,51.8292,50.7433,51.7498,220417.05575566,0
+CBU.US,D,20170215,000000,51.7498,52.1817,51.5099,51.9222,184309.1119271,0
+CBU.US,D,20170216,000000,51.7597,52.0172,51.2935,51.9222,226934.60242292,0
+CBU.US,D,20170217,000000,51.6471,51.6813,51.1742,51.6471,241484.19304785,0
+CBU.US,D,20170221,000000,51.836,52.2131,51.695,52.1974,367933.99379039,0
+CBU.US,D,20170222,000000,51.9927,52.6684,51.8292,52.4578,264222.07718234,0
+CBU.US,D,20170223,000000,52.312,52.5401,51.6118,52.4412,226533.25553476,0
+CBU.US,D,20170224,000000,51.7411,52.076,51.5874,51.7852,296212.38576141,0
+CBU.US,D,20170227,000000,51.6901,51.9487,51.4591,51.8781,209770.64021099,0
+CBU.US,D,20170228,000000,51.5354,51.6118,50.8803,51.0977,241664.95233336,0
+CBU.US,D,20170301,000000,52.2131,52.6772,51.8704,52.3267,384228.88169742,0
+CBU.US,D,20170302,000000,52.3267,52.3267,50.5201,50.5552,206477.14475473,0
+CBU.US,D,20170303,000000,50.5729,50.9851,50.4084,50.5886,229881.89789168,0
+CBU.US,D,20170306,000000,50.142,50.7276,49.8159,50.382,241348.36827399,0
+CBU.US,D,20170307,000000,50.1695,50.4182,49.721,49.7641,272672.8290895,0
+CBU.US,D,20170308,000000,50.0725,50.4857,49.108,49.1256,242086.72399954,0
+CBU.US,D,20170309,000000,49.3587,49.954,49.0728,49.4115,214469.36039526,0
+CBU.US,D,20170310,000000,49.7454,49.8855,48.869,49.3509,222867.00787957,0
+CBU.US,D,20170313,000000,49.3509,49.9903,49.1246,49.3244,204650.14836054,0
+CBU.US,D,20170314,000000,48.8573,49.5428,48.538,49.4468,159557.3446795,0
+CBU.US,D,20170315,000000,49.6524,50.1136,49.3322,49.4037,244140.43542978,0
+CBU.US,D,20170316,000000,49.7406,50.0255,49.4037,49.5672,233691.11899304,0
+CBU.US,D,20170317,000000,49.7484,50.3036,49.3371,50.2233,1276858.0618463,0
+CBU.US,D,20170320,000000,49.9041,49.9041,49.3244,49.4302,195319.08852058,0
+CBU.US,D,20170321,000000,49.8258,49.8258,46.2909,46.335,584847.17887615,0
+CBU.US,D,20170322,000000,45.8316,46.4279,44.9914,45.5544,503646.43136654,0
+CBU.US,D,20170323,000000,46.0127,46.7462,45.5967,46.0059,388733.56649047,0
+CBU.US,D,20170324,000000,46.1155,46.7031,45.7444,46.1537,427227.12439217,0
+CBU.US,D,20170327,000000,44.9405,45.8824,44.6291,45.7865,240583.46033702,0
+CBU.US,D,20170328,000000,45.4507,46.9116,45.4164,46.6698,324930.64490115,0
+CBU.US,D,20170329,000000,46.566,46.7638,46.1058,46.3741,169372.47175861,0
+CBU.US,D,20170330,000000,46.5483,48.2346,46.5483,48.0446,407693.88792955,0
+CBU.US,D,20170331,000000,47.7763,48.2257,47.4062,47.5521,351126.44395498,0
+CBU.US,D,20170403,000000,47.6226,47.7538,46.4357,46.9205,274800.06972063,0
+CBU.US,D,20170404,000000,46.7922,47.086,46.282,46.6169,222830.24327912,0
+CBU.US,D,20170405,000000,47.0879,47.3385,45.5544,45.6054,258939.20834661,0
+CBU.US,D,20170406,000000,45.6328,46.3075,45.0619,46.2184,204908.52180253,0
+CBU.US,D,20170407,000000,45.6151,46.3163,45.6151,46.0216,263042.5462515,0
+CBU.US,D,20170410,000000,46.0538,46.4543,45.2774,45.7444,202325.80862149,0
+CBU.US,D,20170411,000000,45.5095,46.3741,45.3381,46.3574,220622.3247748,0
+CBU.US,D,20170412,000000,46.1537,46.4622,45.6054,45.8737,170184.35668504,0
+CBU.US,D,20170413,000000,45.581,45.9599,44.6467,44.6811,267747.39386917,0
+CBU.US,D,20170417,000000,44.8015,45.4595,44.4362,45.434,205801.08460216,0
+CBU.US,D,20170418,000000,45.0003,45.9168,44.87,45.8052,296146.00523283,0
+CBU.US,D,20170419,000000,45.9883,46.6551,45.8238,46.1939,269233.29647037,0
+CBU.US,D,20170420,000000,46.6766,47.1613,46.2478,47.0781,257388.96769463,0
+CBU.US,D,20170421,000000,46.5395,47.5442,46.5395,47.0879,317868.77789957,0
+CBU.US,D,20170424,000000,48.2787,48.6938,47.9672,48.2864,591959.08658389,0
+CBU.US,D,20170425,000000,49.1246,50.4152,49.1246,49.8179,788465.87594652,0
+CBU.US,D,20170426,000000,49.5936,50.1969,49.0483,49.6886,485240.64265079,0
+CBU.US,D,20170427,000000,49.7748,49.8688,49.012,49.2823,392531.55396391,0
+CBU.US,D,20170428,000000,49.3861,49.8111,48.3402,48.3903,2663040.7693014,0
+CBU.US,D,20170501,000000,48.8132,49.6103,47.9369,49.2314,420619.70870163,0
+CBU.US,D,20170502,000000,49.1864,49.2138,48.407,48.9111,372538.75999577,0
+CBU.US,D,20170503,000000,48.4892,49.4389,48.4892,49.248,296213.40700032,0
+CBU.US,D,20170504,000000,49.6798,50.0431,49.1864,49.6975,212570.87727799,0
+CBU.US,D,20170505,000000,49.8346,49.8522,48.9788,49.6103,250203.53078601,0
+CBU.US,D,20170508,000000,49.6103,49.8012,49.0678,49.48,183905.72256113,0
+CBU.US,D,20170509,000000,49.767,49.8963,48.875,49.1012,170398.81685429,0
+CBU.US,D,20170510,000000,48.9278,49.3244,48.7114,49.0483,323425.33876082,0
+CBU.US,D,20170511,000000,48.6938,48.8309,47.8321,48.407,440604.33275857,0
+CBU.US,D,20170512,000000,48.0358,48.4695,47.5608,48.4244,1155185.6166834,0
+CBU.US,D,20170515,000000,48.6938,49.1951,48.0534,48.3903,683266.01425947,0
+CBU.US,D,20170516,000000,48.7104,49.2725,48.1405,49.2559,400688.18906754,0
+CBU.US,D,20170517,000000,47.9241,48.2757,46.5738,46.8588,423077.83073673,0
+CBU.US,D,20170518,000000,46.7638,47.2837,46.5395,46.9821,234940.09416917,0
+CBU.US,D,20170519,000000,47.1359,47.2681,46.566,46.5993,296802.66184628,0
+CBU.US,D,20170522,000000,46.6463,47.3013,46.3662,47.1868,249158.80339013,0
+CBU.US,D,20170523,000000,47.178,47.931,46.6169,47.7078,233966.85349635,0
+CBU.US,D,20170524,000000,47.6911,47.9574,47.1526,47.506,195760.26372588,0
+CBU.US,D,20170525,000000,47.3425,47.7685,46.566,47.4316,177406.5581941,0
+CBU.US,D,20170526,000000,47.1868,47.4659,46.8754,47.1447,174606.3211271,0
+CBU.US,D,20170530,000000,46.9116,47.1359,46.0725,46.5072,207602.55002381,0
+CBU.US,D,20170531,000000,46.5395,46.5483,45.4722,46.4984,213444.03653849,0
+CBU.US,D,20170601,000000,46.7922,47.5707,46.2184,47.5608,297951.5556101,0
+CBU.US,D,20170602,000000,46.9978,48.0955,46.8254,47.5608,270287.21501637,0
+CBU.US,D,20170605,000000,47.5707,47.8909,47.1819,47.1868,190695.94001499,0
+CBU.US,D,20170606,000000,46.6365,47.1868,46.0803,46.7031,274649.94760216,0
+CBU.US,D,20170607,000000,46.9019,47.3973,46.6864,46.8186,369079.82383751,0
+CBU.US,D,20170608,000000,46.7462,48.7104,46.7462,48.2433,382784.84989117,0
+CBU.US,D,20170609,000000,48.1327,50.2507,48.1327,49.9305,354414.83321674,0
+CBU.US,D,20170612,000000,49.9482,50.8568,49.5936,50.189,485216.13291716,0
+CBU.US,D,20170613,000000,50.5641,50.9371,49.8864,50.4349,249580.5750563,0
+CBU.US,D,20170614,000000,49.6769,50.1469,48.9806,50.0344,331681.03403785,0
+CBU.US,D,20170615,000000,49.5104,50.5641,49.3038,50.2233,212658.7038235,0
+CBU.US,D,20170616,000000,49.9814,50.425,49.3734,49.6162,1410604.6145378,0
+CBU.US,D,20170619,000000,50.1313,50.425,49.2764,49.4077,213253.06486398,0
+CBU.US,D,20170620,000000,49.1462,49.2852,48.6663,48.7026,215939.94441294,0
+CBU.US,D,20170621,000000,48.7829,48.8505,47.9036,47.9819,219824.73719299,0
+CBU.US,D,20170622,000000,47.8683,48.2159,47.3895,47.9036,287657.46748633,0
+CBU.US,D,20170623,000000,48.1562,48.2844,47.5638,47.8948,624425.2924909,0
+CBU.US,D,20170626,000000,47.9634,48.259,47.2525,47.5462,154473.61742948,0
+CBU.US,D,20170627,000000,47.7205,48.2777,47.4169,47.6941,174449.05033631,0
+CBU.US,D,20170628,000000,48.2326,48.9298,48.1885,48.3893,300193.17499815,0
+CBU.US,D,20170629,000000,50.4436,50.4436,48.3893,49.1618,163587.1533835,0
+CBU.US,D,20170630,000000,49.3283,49.3283,48.3805,48.5039,244663.30974719,0
+CBU.US,D,20170703,000000,48.7731,50.0755,48.6957,49.8326,101395.74678021,0
+CBU.US,D,20170705,000000,49.9021,49.9021,48.877,49.3283,139246.94541308,0
+CBU.US,D,20170706,000000,49.1804,49.4929,48.6516,48.7457,195664.26726917,0
+CBU.US,D,20170707,000000,49.0062,49.4155,48.2844,49.1717,151006.51136002,0
+CBU.US,D,20170710,000000,49.0855,49.1717,48.3893,48.4234,215076.99754146,0
+CBU.US,D,20170711,000000,48.4784,48.4784,47.5814,48.0162,312216.2205816,0
+CBU.US,D,20170712,000000,47.8262,48.6067,47.6754,48.1641,229088.39526547,0
+CBU.US,D,20170713,000000,48.3383,48.3383,47.8067,48.025,169092.6522997,0
+CBU.US,D,20170714,000000,47.4433,48.0329,47.2161,47.7479,203219.39266001,0
+CBU.US,D,20170717,000000,47.7107,48.0593,47.3797,47.6333,173628.99549868,0
+CBU.US,D,20170718,000000,47.2936,47.6852,46.9821,47.3895,200350.73258663,0
+CBU.US,D,20170719,000000,47.4336,47.8635,47.3033,47.6,186300.52778436,0
+CBU.US,D,20170720,000000,47.6255,47.7656,47.0213,47.4678,153988.52895143,0
+CBU.US,D,20170721,000000,47.9447,48.2493,46.9821,47.2161,192925.30453624,0
+CBU.US,D,20170724,000000,47.226,47.5736,47.1271,47.4247,104359.38207139,0
+CBU.US,D,20170725,000000,48.4314,48.6605,47.929,48.4234,185848.11895115,0
+CBU.US,D,20170726,000000,48.4147,48.4314,47.1447,47.2936,124205.11763779,0
+CBU.US,D,20170727,000000,47.4747,47.8585,47.0487,47.318,190770.49045477,0
+CBU.US,D,20170728,000000,47.2436,47.2769,46.6238,47.1134,145919.7203933,0
+CBU.US,D,20170731,000000,47.5011,48.2844,47.2475,47.7479,436371.29751323,0
+CBU.US,D,20170801,000000,48.4588,48.5371,47.5814,48.2229,238081.42502915,0
+CBU.US,D,20170802,000000,48.2062,48.5978,47.7793,48.4588,223668.68041699,0
+CBU.US,D,20170803,000000,48.1121,48.6663,47.555,47.7107,134147.89957955,0
+CBU.US,D,20170804,000000,48.4147,48.5616,48.0837,48.3559,100108.98576474,0
+CBU.US,D,20170807,000000,48.3462,48.545,47.6941,47.7576,157855.96067015,0
+CBU.US,D,20170808,000000,47.7205,48.8593,47.4531,47.8164,111989.05790202,0
+CBU.US,D,20170809,000000,47.3993,47.555,46.8745,47.0781,249115.91135627,0
+CBU.US,D,20170810,000000,46.7021,46.7442,45.857,45.8757,191720.24263287,0
+CBU.US,D,20170811,000000,45.6259,46.3123,45.2323,45.4507,164372.4860985,0
+CBU.US,D,20170814,000000,46.1566,46.8098,45.8943,46.7285,138000.01271475,0
+CBU.US,D,20170815,000000,47.1065,47.1065,46.2223,46.3123,139898.49583202,0
+CBU.US,D,20170816,000000,46.4857,46.7618,45.9814,46.189,138506.54720973,0
+CBU.US,D,20170817,000000,45.9374,46.189,44.6154,44.7985,197299.27074994,0
+CBU.US,D,20170818,000000,44.4489,45.102,44.1474,44.9112,186672.2587444,0
+CBU.US,D,20170821,000000,44.7887,44.8544,44.2404,44.588,190508.03205718,0
+CBU.US,D,20170822,000000,44.9552,45.0589,44.7095,44.9807,130758.40766657,0
+CBU.US,D,20170823,000000,44.5458,45.4418,44.3804,44.9552,115876.91439876,0
+CBU.US,D,20170824,000000,45.1541,45.1715,44.7643,45.1441,84475.860665666,0
+CBU.US,D,20170825,000000,45.3616,45.6495,45.1284,45.4595,96464.184126471,0
+CBU.US,D,20170828,000000,45.573,45.6161,44.9591,45.1892,139322.51709176,0
+CBU.US,D,20170829,000000,44.6154,45.102,44.4392,44.9376,175173.10871725,0
+CBU.US,D,20170830,000000,44.9288,45.2587,44.7545,44.9454,94887.391263069,0
+CBU.US,D,20170831,000000,45.0943,45.2764,44.6849,44.7545,155961.56250848,0
+CBU.US,D,20170901,000000,44.9454,45.389,44.6253,44.9376,149919.91316918,0
+CBU.US,D,20170905,000000,44.5782,44.7359,43.7547,43.8321,225837.79184306,0
+CBU.US,D,20170906,000000,44.1268,44.2835,43.6666,43.7626,195341.5557764,0
+CBU.US,D,20170907,000000,43.7469,43.7469,42.5209,42.7109,144226.50629517,0
+CBU.US,D,20170908,000000,42.562,43.6176,42.562,43.2592,100122.26187045,0
+CBU.US,D,20170911,000000,43.8585,44.6154,43.8585,44.0925,191568.07803658,0
+CBU.US,D,20170912,000000,44.1817,45.198,44.1817,45.0855,201722.25643089,0
+CBU.US,D,20170913,000000,44.9807,45.5544,44.825,45.434,218005.91071001,0
+CBU.US,D,20170914,000000,45.6416,45.6416,45.0659,45.1521,216715.06473893,0
+CBU.US,D,20170915,000000,45.2039,45.6789,44.9865,45.5105,831027.02839157,0
+CBU.US,D,20170918,000000,45.6416,46.1949,45.5192,45.8697,273198.7671236,0
+CBU.US,D,20170919,000000,45.8522,46.3858,45.7561,45.8365,315778.30186888,0
+CBU.US,D,20170920,000000,45.7387,46.7207,45.3987,46.4651,210375.21364048,0
+CBU.US,D,20170921,000000,46.475,46.7364,46.2535,46.3594,155418.26341306,0
+CBU.US,D,20170922,000000,46.1342,46.7285,46.1342,46.475,169468.46821532,0
+CBU.US,D,20170925,000000,46.3437,46.8421,45.81,46.5268,213226.51265255,0
+CBU.US,D,20170926,000000,46.6326,47.0233,46.4573,46.7364,196511.89555714,0
+CBU.US,D,20170927,000000,47.4972,48.2336,46.7021,47.7352,374313.67320599,0
+CBU.US,D,20170928,000000,47.795,48.0593,47.3317,47.9898,183411.44293296,0
+CBU.US,D,20170929,000000,47.9975,48.6008,47.8243,48.3667,279661.16689018,0
+CBU.US,D,20171002,000000,48.2854,48.9425,47.7703,48.9004,257103.0208023,0
+CBU.US,D,20171003,000000,49.0208,49.0208,48.1641,48.9004,200759.22814709,0
+CBU.US,D,20171004,000000,48.7604,48.8192,48.12,48.2697,168110.22047678,0
+CBU.US,D,20171005,000000,48.4715,49.0033,48.2815,48.8652,170672.5088798,0
+CBU.US,D,20171006,000000,49.012,49.3802,48.4,48.9092,177162.48209672,0
+CBU.US,D,20171009,000000,49.0923,49.0923,48.5323,48.7408,114921.03478727,0
+CBU.US,D,20171010,000000,49.0581,49.2843,48.5655,49.2059,191990.87094167,0
+CBU.US,D,20171011,000000,49.1256,49.346,48.6732,48.8368,184369.36502226,0
+CBU.US,D,20171012,000000,48.8907,49.012,48.3823,48.4902,188465.55425484,0
+CBU.US,D,20171013,000000,48.3315,48.7781,47.9437,48.4,188861.7949485,0
+CBU.US,D,20171016,000000,48.4902,49.107,48.4207,48.7946,155249.75899437,0
+CBU.US,D,20171017,000000,48.9425,48.9425,47.8047,47.9525,153857.81037208,0
+CBU.US,D,20171018,000000,48.2169,48.7878,47.9525,48.6967,217375.80630799,0
+CBU.US,D,20171019,000000,48.3667,49.0208,48.2777,48.7604,195071.9487065,0
+CBU.US,D,20171020,000000,49.4752,49.4752,48.592,48.7946,218295.94255795,0
+CBU.US,D,20171023,000000,49.012,49.0208,46.9488,47.0507,448659.86521097,0
+CBU.US,D,20171024,000000,47.2387,47.6412,46.2194,47.0419,432420.12420461,0
+CBU.US,D,20171025,000000,46.9909,47.6989,46.5709,47.4874,325938.60769659,0
+CBU.US,D,20171026,000000,47.506,48.4471,47.3768,47.6724,307580.8172092,0
+CBU.US,D,20171027,000000,47.6823,48.1895,47.2974,47.7548,215387.45416741,0
+CBU.US,D,20171030,000000,47.6226,47.795,46.9831,47.4649,396524.59806748,0
+CBU.US,D,20171031,000000,47.5521,48.9191,47.1398,48.4,2125766.9833974,0
+CBU.US,D,20171101,000000,48.7066,48.8603,47.1398,47.6539,403801.94647719,0
+CBU.US,D,20171102,000000,47.5432,48.2944,47.272,48.12,265976.56561454,0
+CBU.US,D,20171103,000000,48.1474,48.1474,47.3846,47.6303,200663.23169038,0
+CBU.US,D,20171106,000000,47.5873,47.5873,47.0703,47.272,196809.07607738,0
+CBU.US,D,20171107,000000,47.2475,47.5237,45.7748,45.86,255815.23854793,0
+CBU.US,D,20171108,000000,45.6338,45.8697,45.1,45.6074,185447.79330189,0
+CBU.US,D,20171109,000000,45.1872,45.5379,44.3746,44.9865,224165.00252295,0
+CBU.US,D,20171110,000000,45.1422,45.2851,44.916,44.9777,160333.48624439,0
+CBU.US,D,20171113,000000,44.5822,45.6866,44.4793,45.6515,258505.1818136,0
+CBU.US,D,20171114,000000,45.3987,45.9138,45.3987,45.7043,135131.35264137,0
+CBU.US,D,20171115,000000,44.9425,46.3534,44.9425,45.8443,279464.06778227,0
+CBU.US,D,20171116,000000,46.0117,46.4573,45.7651,46.0196,155573.49172604,0
+CBU.US,D,20171117,000000,45.6074,46.5709,45.4928,46.335,201894.84580519,0
+CBU.US,D,20171120,000000,46.4025,46.5963,45.8002,46.5513,148378.86366732,0
+CBU.US,D,20171121,000000,46.7109,47.0703,46.4309,47.0233,230192.35451764,0
+CBU.US,D,20171122,000000,47.0419,47.2974,46.7021,46.7531,130888.10500701,0
+CBU.US,D,20171124,000000,46.8931,47.033,46.4025,46.5963,80478.731606497,0
+CBU.US,D,20171127,000000,46.6228,46.939,46.3691,46.3771,120591.97440545,0
+CBU.US,D,20171128,000000,46.5171,48.1298,46.4396,48.0837,207377.87746556,0
+CBU.US,D,20171129,000000,48.9258,50.0108,48.5068,49.722,334255.5773077,0
+CBU.US,D,20171130,000000,50.1518,50.3006,48.1826,48.4812,305189.07570267,0
+CBU.US,D,20171201,000000,48.7781,48.7781,46.5963,48.1377,235329.18619052,0
+CBU.US,D,20171204,000000,49.2931,49.9502,48.9856,49.2578,388711.09923465,0
+CBU.US,D,20171205,000000,49.3812,49.3812,48.3031,48.4,344126.87252639,0
+CBU.US,D,20171206,000000,48.1973,48.7682,48.0064,48.024,110000.70576144,0
+CBU.US,D,20171207,000000,47.8389,48.6478,47.7773,48.024,165113.90554075,0
+CBU.US,D,20171208,000000,48.3579,48.3579,47.1398,47.2475,253861.60852999,0
+CBU.US,D,20171211,000000,47.6059,48.1092,46.8931,47.0507,181693.7191012,0
+CBU.US,D,20171212,000000,47.272,47.6539,46.9871,47.3395,158131.69517346,0
+CBU.US,D,20171213,000000,47.3572,47.9398,46.8637,46.939,144876.01423631,0
+CBU.US,D,20171214,000000,47.0997,47.3699,45.9883,46.0401,289357.83025677,0
+CBU.US,D,20171215,000000,46.3407,48.5333,46.2233,48.0132,1355637.4519212,0
+CBU.US,D,20171218,000000,48.401,49.3244,48.0054,48.4177,394038.90258203,0
+CBU.US,D,20171219,000000,48.5664,48.6526,47.8204,48.0054,204539.85455921,0
+CBU.US,D,20171220,000000,48.3823,48.868,47.3083,47.7235,182278.88899156,0
+CBU.US,D,20171221,000000,48.921,49.3156,48.3667,48.5841,250576.28298494,0
+CBU.US,D,20171222,000000,48.5841,48.5841,47.9888,48.2326,144266.33461231,0
+CBU.US,D,20171226,000000,48.2697,48.7584,47.6676,47.9888,223843.31226908,0
+CBU.US,D,20171227,000000,48.1367,48.2326,47.6412,47.8007,167588.36739827,0
+CBU.US,D,20171228,000000,47.8909,47.979,47.4473,47.9076,193500.2620376,0
+CBU.US,D,20171229,000000,48.0221,48.2326,47.3083,47.3514,231070.61997264,0
+CBU.US,D,20180102,000000,47.6871,47.7753,46.939,47.462,277528.82006455,0
+CBU.US,D,20180103,000000,47.3004,47.649,46.6913,47.0811,228346.97582323,0
+CBU.US,D,20180104,000000,47.3004,47.7135,46.8666,46.9998,408605.85426829,0
+CBU.US,D,20180105,000000,47.2563,47.6265,47.0243,47.4668,386097.74888656,0
+CBU.US,D,20180108,000000,47.462,47.9036,46.8852,47.6587,230988.92086054,0
+CBU.US,D,20180109,000000,47.7753,48.3579,47.555,47.8536,177329.96527651,0
+CBU.US,D,20180110,000000,48.3315,48.9131,47.8986,48.2326,204536.79084251,0
+CBU.US,D,20180111,000000,48.4344,48.9131,48.1895,48.9131,212278.80295226,0
+CBU.US,D,20180112,000000,49.1932,49.3332,48.6909,49.0081,147383.15573868,0
+CBU.US,D,20180116,000000,49.3244,49.3332,48.1239,48.3228,224177.25738977,0
+CBU.US,D,20180117,000000,48.5664,48.9679,47.9594,48.8221,192277.8390729,0
+CBU.US,D,20180118,000000,48.7535,48.9631,47.9956,48.0573,174014.00256442,0
+CBU.US,D,20180119,000000,48.0573,48.8065,48.0573,48.7976,297936.23702658,0
+CBU.US,D,20180122,000000,48.7624,49.0257,48.1367,48.9906,233526.69952994,0
+CBU.US,D,20180123,000000,48.1552,49.4625,47.9506,49.1217,490093.56990915,0
+CBU.US,D,20180124,000000,49.2823,49.5017,48.6732,48.6909,365006.10186075,0
+CBU.US,D,20180125,000000,48.921,48.921,46.8578,47.3337,373874.54047849,0
+CBU.US,D,20180126,000000,47.4913,47.6186,46.9068,47.3601,201636.4723632,0
+CBU.US,D,20180129,000000,47.2485,47.8204,47.1222,47.2211,242151.06205032,0
+CBU.US,D,20180130,000000,46.8089,47.7312,46.7521,47.0811,283104.78446493,0
+CBU.US,D,20180131,000000,47.1486,47.4424,46.7893,46.9587,2079080.0257916,0
+CBU.US,D,20180201,000000,46.8411,47.8271,46.5856,47.8007,250495.60511175,0
+CBU.US,D,20180202,000000,47.6412,48.4177,47.5276,47.8438,258066.0490861,0
+CBU.US,D,20180205,000000,47.2113,48.0436,45.8463,45.8717,311846.53209939,0
+CBU.US,D,20180206,000000,45.712,46.4631,44.6839,45.9599,317691.08233076,0
+CBU.US,D,20180207,000000,45.8119,46.7001,45.2108,46.4083,181795.84299132,0
+CBU.US,D,20180208,000000,46.472,46.9909,45.1247,45.1247,204267.18377261,0
+CBU.US,D,20180209,000000,46.1283,46.4818,46.1283,46.1283,231670.08720763,0
+CBU.US,D,20180212,000000,46.3231,46.7795,45.528,46.4269,230154.56867829,0
+CBU.US,D,20180213,000000,46.1655,46.7609,46.1469,46.6032,184156.94733081,0
+CBU.US,D,20180214,000000,46.4269,47.7753,46.3652,47.7509,192504.55410896,0
+CBU.US,D,20180215,000000,48.0485,48.3031,47.7135,48.0299,259960.44724778,0
+CBU.US,D,20180216,000000,47.696,48.4528,47.6871,48.1885,224147.64146162,0
+CBU.US,D,20180220,000000,48.0054,48.4528,47.7135,47.8361,294364.96458919,0
+CBU.US,D,20180221,000000,47.791,48.7437,47.791,48.1728,128099.10156794,0
+CBU.US,D,20180222,000000,48.2229,48.6321,47.8986,48.0132,497931.5784756,0
+CBU.US,D,20180223,000000,47.9417,48.681,47.9417,48.6635,224852.29630344,0
+CBU.US,D,20180226,000000,48.7809,48.9044,48.2229,48.9044,200159.76091211,0
+CBU.US,D,20180227,000000,48.8505,49.3332,47.926,47.932,177248.26616441,0
+CBU.US,D,20180228,000000,48.1102,48.3402,46.9674,46.9674,196339.30618284,0
+CBU.US,D,20180301,000000,46.8852,47.5745,46.611,47.034,180242.53862264,0
+CBU.US,D,20180302,000000,46.6306,47.9594,46.5533,47.8536,144845.37706928,0
+CBU.US,D,20180305,000000,47.5178,48.9465,47.1839,48.6223,186054.40920918,0
+CBU.US,D,20180306,000000,48.6223,49.3332,48.0054,49.2823,193431.83903122,0
+CBU.US,D,20180307,000000,48.8505,49.7132,48.8505,49.4654,217111.30543259,0
+CBU.US,D,20180308,000000,49.5643,49.7132,48.6488,48.9385,111461.07739012,0
+CBU.US,D,20180309,000000,49.4321,49.9158,49.1657,49.7944,168556.50187659,0
+CBU.US,D,20180312,000000,49.862,50.1969,49.5643,49.9619,154292.85814398,0
+CBU.US,D,20180313,000000,50.2948,50.4456,49.8453,50.2145,326718.83421708,0
+CBU.US,D,20180314,000000,50.2958,50.3056,49.4625,49.5241,161039.16232509,0
+CBU.US,D,20180315,000000,49.6926,50.1969,49.393,49.9933,235273.01805095,0
+CBU.US,D,20180316,000000,50.0725,50.4877,49.8101,50.1186,799709.71624838,0
+CBU.US,D,20180319,000000,49.8787,50.1107,49.3744,49.9502,278183.4342002,0
+CBU.US,D,20180320,000000,49.9502,50.1636,49.4449,49.5604,156390.48284698,0
+CBU.US,D,20180321,000000,49.6574,50.1548,49.0013,49.5878,182413.69252652,0
+CBU.US,D,20180322,000000,48.9846,49.4018,48.0612,48.1591,203236.75372134,0
+CBU.US,D,20180323,000000,48.3375,48.3375,46.4309,46.4769,261802.76222548,0
+CBU.US,D,20180326,000000,46.9371,47.795,46.5719,47.7439,274232.26089157,0
+CBU.US,D,20180327,000000,47.9838,47.9838,46.4671,46.7246,180977.83063149,0
+CBU.US,D,20180328,000000,47.6118,47.9917,46.8822,47.5755,259154.68975475,0
+CBU.US,D,20180329,000000,47.7538,47.9203,47.2818,47.4678,218663.58856237,0
+CBU.US,D,20180402,000000,47.5021,48.1778,46.3173,46.6267,297671.73615118,0
+CBU.US,D,20180403,000000,46.796,47.2818,46.4396,47.1476,217203.21693369,0
+CBU.US,D,20180404,000000,46.5993,48.2669,46.4309,48.1249,405992.5039202,0
+CBU.US,D,20180405,000000,48.1347,48.3375,47.5932,48.2385,176793.8148534,0
+CBU.US,D,20180406,000000,47.8389,48.1562,46.3594,47.0046,177879.39180534,0
+CBU.US,D,20180409,000000,47.1927,47.9691,46.8304,46.8911,115407.14450422,0
+CBU.US,D,20180410,000000,47.6245,48.2825,47.1613,48.0964,257449.2207898,0
+CBU.US,D,20180411,000000,47.7626,48.0436,47.4247,47.8478,123044.99024605,0
+CBU.US,D,20180412,000000,48.1347,48.7094,47.8673,48.3649,116858.32498278,0
+CBU.US,D,20180413,000000,48.6556,48.6635,47.5755,47.7342,165510.14623439,0
+CBU.US,D,20180416,000000,48.0612,48.2757,47.5755,48.1151,114488.02949318,0
+CBU.US,D,20180417,000000,48.3285,48.4157,47.4159,47.7078,143605.59304326,0
+CBU.US,D,20180418,000000,47.7439,48.0348,47.2729,47.2729,234284.45879462,0
+CBU.US,D,20180419,000000,47.1829,48.1591,47.1829,47.9457,170539.74782265,0
+CBU.US,D,20180420,000000,47.9026,48.4324,47.8144,48.1347,154627.82450357,0
+CBU.US,D,20180423,000000,48.2209,48.6635,48.1514,48.399,200675.4865572,0
+CBU.US,D,20180424,000000,48.5567,49.2588,48.4244,49.1159,265693.68243892,0
+CBU.US,D,20180425,000000,49.5241,51.084,49.1599,50.8715,537119.57883009,0
+CBU.US,D,20180426,000000,51.084,51.3044,50.3564,50.5876,371789.17064231,0
+CBU.US,D,20180427,000000,50.5083,51.1545,50.4378,50.7903,191911.21430738,0
+CBU.US,D,20180430,000000,50.8892,51.0928,49.8248,49.8522,365965.04518895,0
+CBU.US,D,20180501,000000,50.0207,51.0673,49.3831,50.8892,406017.01365383,0
+CBU.US,D,20180502,000000,50.6953,51.5051,50.2595,50.941,232045.90312326,0
+CBU.US,D,20180503,000000,50.8001,51.08,50.145,50.7022,200584.596295,0
+CBU.US,D,20180504,000000,50.3389,51.8899,50.3389,51.5099,199721.6494235,0
+CBU.US,D,20180507,000000,51.3425,52.0945,51.1908,51.7852,149426.65477992,0
+CBU.US,D,20180508,000000,51.8458,52.6781,51.7753,52.4422,238850.41792174,0
+CBU.US,D,20180509,000000,52.6419,53.3362,52.4373,53.0885,564002.67166444,0
+CBU.US,D,20180510,000000,53.0698,53.6183,52.4931,53.3264,319820.36543969,0
+CBU.US,D,20180511,000000,53.2295,53.4762,53.0611,53.2118,176388.38300963,0
+CBU.US,D,20180514,000000,53.4332,53.4332,52.7937,52.874,143263.47801136,0
+CBU.US,D,20180515,000000,52.7859,53.913,52.7859,53.3617,277946.50677513,0
+CBU.US,D,20180516,000000,53.4243,53.7777,53.1658,53.5742,227123.53161963,0
+CBU.US,D,20180517,000000,53.4674,53.9296,53.2813,53.8483,229744.03064003,0
+CBU.US,D,20180518,000000,54.0893,54.383,53.2472,53.2892,254818.50938039,0
+CBU.US,D,20180521,000000,53.3891,53.9541,53.1854,53.5389,512532.23104559,0
+CBU.US,D,20180522,000000,53.6368,54.1324,53.5311,53.6623,247774.00344014,0
+CBU.US,D,20180523,000000,53.4674,53.7063,53.1951,53.5389,193952.67087081,0
+CBU.US,D,20180524,000000,53.4674,53.5389,52.5098,53.4332,144271.44080683,0
+CBU.US,D,20180525,000000,53.156,53.7583,53.1129,53.4429,149865.78750741,0
+CBU.US,D,20180529,000000,52.8838,53.3617,52.3041,52.7937,238151.89051334,0
+CBU.US,D,20180530,000000,53.2118,53.8218,53.0835,53.5311,228139.6643263,0
+CBU.US,D,20180531,000000,53.3802,53.6544,52.9465,53.0698,165149.64890229,0
+CBU.US,D,20180601,000000,53.6888,53.9727,53.4194,53.5742,247983.35741487,0
+CBU.US,D,20180604,000000,53.7446,54.2674,53.4586,54.0804,244014.82304494,0
+CBU.US,D,20180605,000000,53.913,54.1509,53.5037,54.0353,169719.69298502,0
+CBU.US,D,20180606,000000,54.2487,54.8677,54.1852,54.8589,314776.46650683,0
+CBU.US,D,20180607,000000,55.2946,55.2946,54.5416,54.9313,192177.75766058,0
+CBU.US,D,20180608,000000,54.9313,55.2221,54.7698,54.8069,169481.74432104,0
+CBU.US,D,20180611,000000,54.709,54.7521,53.7877,54.0178,212992.64894417,0
+CBU.US,D,20180612,000000,54.1509,54.1509,53.345,53.6183,188703.50291881,0
+CBU.US,D,20180613,000000,53.6623,54.1324,53.1383,53.5213,150975.87419299,0
+CBU.US,D,20180614,000000,53.8679,53.8679,53.1042,53.6377,212080.68260543,0
+CBU.US,D,20180615,000000,53.3705,54.1088,52.9778,53.6377,639756.13087523,0
+CBU.US,D,20180618,000000,53.1042,54.2958,53.0033,53.9316,229602.07843276,0
+CBU.US,D,20180619,000000,53.5037,54.8393,53.5037,54.663,184348.94024424,0
+CBU.US,D,20180620,000000,54.991,55.1565,54.4926,55.1154,187884.46932008,0
+CBU.US,D,20180621,000000,55.0087,55.4386,54.5729,55.0556,156355.76072433,0
+CBU.US,D,20180622,000000,55.2407,55.4993,54.6532,54.9372,504091.69152744,0
+CBU.US,D,20180625,000000,54.8226,55.0087,54.101,54.5729,230172.95097851,0
+CBU.US,D,20180626,000000,54.5729,54.6796,54.2176,54.4555,205088.25984914,0
+CBU.US,D,20180627,000000,54.2791,54.5123,53.1276,53.154,231568.98455642,0
+CBU.US,D,20180628,000000,52.9514,53.5037,52.9514,53.0767,154226.47761541,0
+CBU.US,D,20180629,000000,53.6113,53.8061,52.6145,52.6459,174393.90343565,0
+CBU.US,D,20180702,000000,52.3344,53.5389,52.2747,53.5124,190820.53116093,0
+CBU.US,D,20180703,000000,53.5037,54.0589,53.3959,53.5124,62565.180041121,0
+CBU.US,D,20180705,000000,54.0031,54.3212,53.6671,54.3037,267967.98147183,0
+CBU.US,D,20180706,000000,54.1792,54.9559,53.9149,54.8853,243620.62482909,0
+CBU.US,D,20180709,000000,55.0723,55.6795,55.0556,55.5541,162435.19590299,0
+CBU.US,D,20180710,000000,55.605,55.7764,54.3907,54.6728,373568.16880814,0
+CBU.US,D,20180711,000000,54.2958,55.0556,54.2958,54.5729,240517.07980844,0
+CBU.US,D,20180712,000000,54.8393,54.9372,53.7897,54.387,223967.90341502,0
+CBU.US,D,20180713,000000,54.2871,54.8148,54.101,54.1264,373516.08562418,0
+CBU.US,D,20180716,000000,54.3409,54.7962,54.3212,54.7071,216817.18862904,0
+CBU.US,D,20180717,000000,54.7257,55.0802,54.5563,54.6796,346583.97332259,0
+CBU.US,D,20180718,000000,54.6258,55.4024,54.6258,55.3573,288628.66568133,0
+CBU.US,D,20180719,000000,55.134,55.6148,54.991,55.277,297945.42817669,0
+CBU.US,D,20180720,000000,55.3749,56.2219,55.0899,55.9644,292672.77172996,0
+CBU.US,D,20180723,000000,56.2131,57.9316,55.8312,57.8719,445763.63168727,0
+CBU.US,D,20180724,000000,57.2922,58.2537,57.0152,57.6045,366973.0079844,0
+CBU.US,D,20180725,000000,57.683,57.7906,56.7918,57.3108,323923.70334458,0
+CBU.US,D,20180726,000000,57.6486,58.3889,57.2834,57.8621,298668.46531872,0
+CBU.US,D,20180727,000000,57.9404,58.2273,57.0239,57.2286,204225.31297766,0
+CBU.US,D,20180730,000000,57.2286,57.5584,56.7409,56.782,154476.68114619,0
+CBU.US,D,20180731,000000,56.9621,56.9621,56.1867,56.3728,736928.03356021,0
+CBU.US,D,20180801,000000,56.6293,57.0865,56.2924,57.0152,136817.4180672,0
+CBU.US,D,20180802,000000,56.7624,57.6389,56.6675,57.4714,137627.26051582,0
+CBU.US,D,20180803,000000,57.4959,57.7857,56.4892,56.6126,112736.60477768,0
+CBU.US,D,20180806,000000,56.6861,56.925,56.3287,56.452,160737.89684924,0
+CBU.US,D,20180807,000000,56.5891,56.9798,56.3825,56.5078,122128.9389517,0
+CBU.US,D,20180808,000000,56.4991,57.1669,56.2219,56.9885,141032.07101232,0
+CBU.US,D,20180809,000000,56.9721,57.1669,56.3912,56.782,83255.480178772,0
+CBU.US,D,20180810,000000,56.31,57.0366,56.2308,56.7477,90835.115303237,0
+CBU.US,D,20180813,000000,56.6488,56.9437,56.4443,56.596,137602.7507822,0
+CBU.US,D,20180814,000000,56.7409,57.9561,56.7409,57.8337,158818.98895395,0
+CBU.US,D,20180815,000000,57.5771,58.0149,57.0416,57.3275,166139.22939751,0
+CBU.US,D,20180816,000000,57.6143,58.4496,57.5771,58.2273,160459.09862922,0
+CBU.US,D,20180817,000000,58.1118,58.6865,57.9238,58.6376,203319.47407232,0
+CBU.US,D,20180820,000000,58.5309,58.9235,57.9953,58.4966,148957.90612428,0
+CBU.US,D,20180821,000000,58.6905,59.7784,58.663,59.2613,240745.83732231,0
+CBU.US,D,20180822,000000,59.2711,59.3318,58.8599,59.2887,141202.61790881,0
+CBU.US,D,20180823,000000,59.2711,59.2711,58.5828,58.9745,101590.80341034,0
+CBU.US,D,20180824,000000,58.7002,59.1987,58.7002,59.0019,91055.702905888,0
+CBU.US,D,20180827,000000,59.2172,59.5101,58.663,58.7717,143557.59481491,0
+CBU.US,D,20180828,000000,59.0107,59.0107,58.1842,58.5309,107002.34834762,0
+CBU.US,D,20180829,000000,58.6464,58.6543,58.1284,58.4672,143191.99128829,0
+CBU.US,D,20180830,000000,58.4056,58.6102,58.0579,58.2783,190750.06567675,0
+CBU.US,D,20180831,000000,58.1118,59.0204,58.0149,58.9422,144196.89036704,0
+CBU.US,D,20180904,000000,58.9422,59.4396,58.6543,59.1263,146065.75755617,0
+CBU.US,D,20180905,000000,59.135,59.4914,58.9147,59.0568,98369.81591605,0
+CBU.US,D,20180906,000000,59.1008,59.1811,58.5123,58.6376,163312.44011909,0
+CBU.US,D,20180907,000000,58.7277,58.8423,58.3067,58.7717,126510.05383772,0
+CBU.US,D,20180910,000000,59.0929,59.1987,58.4966,58.7433,137324.97380108,0
+CBU.US,D,20180911,000000,58.6464,59.2418,58.6102,58.8599,160007.71103491,0
+CBU.US,D,20180912,000000,58.7179,58.7355,57.6907,57.8993,217522.86470976,0
+CBU.US,D,20180913,000000,58.1216,58.2048,56.9925,57.0728,120354.02574149,0
+CBU.US,D,20180914,000000,57.1786,57.9316,56.9925,57.7279,189883.03384967,0
+CBU.US,D,20180917,000000,57.7084,57.7084,56.8309,56.9925,163901.69496507,0
+CBU.US,D,20180918,000000,57.1629,57.256,56.2484,56.3482,218289.81512453,0
+CBU.US,D,20180919,000000,56.2748,57.0189,56.2748,56.4433,293515.29382344,0
+CBU.US,D,20180920,000000,56.7066,57.2882,56.7066,56.929,198808.66184587,0
+CBU.US,D,20180921,000000,57.0014,57.2707,56.597,56.6694,510715.44704042,0
+CBU.US,D,20180924,000000,56.6234,56.6234,55.6471,55.9879,156163.76781091,0
+CBU.US,D,20180925,000000,56.1671,56.1671,55.6932,55.7107,106751.12357794,0
+CBU.US,D,20180926,000000,55.9516,55.9516,54.7335,54.8393,220081.06815718,0
+CBU.US,D,20180927,000000,54.9382,55.0615,54.3085,54.3576,195962.46902831,0
+CBU.US,D,20180928,000000,54.1314,54.9215,54.1314,54.7501,180455.97755299,0
+CBU.US,D,20181001,000000,55.0919,55.1262,53.7573,53.8816,174334.67157938,0
+CBU.US,D,20181002,000000,53.775,54.1949,53.4332,53.8091,207235.92525829,0
+CBU.US,D,20181003,000000,54.1411,55.4503,54.0158,55.1096,144060.04435428,0
+CBU.US,D,20181004,000000,54.9843,55.9242,54.7678,55.0655,160154.76943667,0
+CBU.US,D,20181005,000000,55.9165,55.933,54.3576,54.7501,163321.6312692,0
+CBU.US,D,20181008,000000,54.7247,55.5502,54.4759,55.3602,177129.80245188,0
+CBU.US,D,20181009,000000,55.1732,55.8792,55.0772,55.4326,232450.31372812,0
+CBU.US,D,20181010,000000,55.4503,56.3825,54.9469,54.9843,268346.86110416,0
+CBU.US,D,20181011,000000,54.758,55.0292,53.1276,53.1727,216597.6222653,0
+CBU.US,D,20181012,000000,51.836,53.7915,50.2772,51.836,247306.27602341,0
+CBU.US,D,20181015,000000,51.8018,52.8231,51.6489,52.4481,273962.65382168,0
+CBU.US,D,20181016,000000,52.6616,52.8133,51.7304,52.7252,189774.78252613,0
+CBU.US,D,20181017,000000,52.688,53.5398,52.2081,53.1179,129938.35282894,0
+CBU.US,D,20181018,000000,52.9396,53.5124,52.2943,52.6703,198304.16982868,0
+CBU.US,D,20181019,000000,52.2776,53.1629,51.9908,52.0877,209601.1145534,0
+CBU.US,D,20181022,000000,54.4271,54.4271,51.2995,51.4071,288108.85508065,0
+CBU.US,D,20181023,000000,51.0028,51.5129,50.0088,51.1104,279331.30672511,0
+CBU.US,D,20181024,000000,50.8775,51.1017,48.9328,49.0776,352444.86337639,0
+CBU.US,D,20181025,000000,48.9856,50.8344,48.8974,50.4387,410438.97809588,0
+CBU.US,D,20181026,000000,50.0608,51.0928,49.6035,50.5632,259030.0986088,0
+CBU.US,D,20181029,000000,51.2202,52.2131,50.707,51.5491,194826.85137022,0
+CBU.US,D,20181030,000000,51.7107,52.6351,51.5491,52.4999,266531.09833787,0
+CBU.US,D,20181031,000000,52.8407,53.4968,52.2865,52.3472,512550.61334582,0
+CBU.US,D,20181101,000000,53.1109,53.2021,51.9183,53.1276,242116.33992767,0
+CBU.US,D,20181102,000000,53.4243,54.2831,53.0748,54.2684,319376.1265177,0
+CBU.US,D,20181105,000000,54.2684,54.8059,54.0696,54.7335,340790.48503627,0
+CBU.US,D,20181106,000000,54.7335,55.4326,54.3476,55.3681,177698.63251983,0
+CBU.US,D,20181107,000000,55.4062,56.0153,54.8305,55.7812,254240.48816233,0
+CBU.US,D,20181108,000000,55.6843,56.7566,55.6843,56.735,242290.97177978,0
+CBU.US,D,20181109,000000,56.6146,57.0189,55.9713,56.6596,330608.73319163,0
+CBU.US,D,20181112,000000,56.6146,57.1542,56.1857,56.2298,209103.77120853,0
+CBU.US,D,20181113,000000,56.3728,57.3392,56.2826,56.7653,225560.01486194,0
+CBU.US,D,20181114,000000,57.2804,57.5163,55.5502,56.1309,312805.47542758,0
+CBU.US,D,20181115,000000,55.6471,57.1452,55.3063,56.9377,369075.7388819,0
+CBU.US,D,20181116,000000,56.1954,57.96,56.1954,57.8993,318381.43982795,0
+CBU.US,D,20181119,000000,57.8073,58.2292,56.7947,57.2148,182378.97040388,0
+CBU.US,D,20181120,000000,56.9828,57.395,56.3875,56.7066,157710.94474619,0
+CBU.US,D,20181121,000000,56.8593,57.816,56.4363,56.4814,132225.92796756,0
+CBU.US,D,20181123,000000,56.6312,57.5751,56.0055,57.0279,83214.630622725,0
+CBU.US,D,20181126,000000,57.6721,58.2292,57.1355,57.2148,171132.06638533,0
+CBU.US,D,20181127,000000,56.9377,57.5292,56.7566,56.929,141038.19844572,0
+CBU.US,D,20181128,000000,57.0817,58.2733,56.6508,58.2195,231278.95270848,0
+CBU.US,D,20181129,000000,57.9189,58.3732,57.3166,57.8249,261724.12683008,0
+CBU.US,D,20181130,000000,57.6379,59.0548,57.6379,58.8648,299014.66530621,0
+CBU.US,D,20181203,000000,58.5622,59.5111,57.5664,58.5622,232873.10663321,0
+CBU.US,D,20181204,000000,58.3478,58.5113,54.8305,55.1096,289040.22495851,0
+CBU.US,D,20181206,000000,54.376,55.7451,53.7005,55.7264,306833.27033355,0
+CBU.US,D,20181207,000000,55.8273,56.4814,55.0292,55.4846,285880.51179831,0
+CBU.US,D,20181210,000000,55.5669,55.6197,53.6486,54.6151,135463.25528425,0
+CBU.US,D,20181211,000000,55.2799,55.5756,54.1949,54.6963,173020.33711359,0
+CBU.US,D,20181212,000000,55.559,56.2748,54.8148,55.7812,299300.61219854,0
+CBU.US,D,20181213,000000,55.7725,56.1054,54.4124,54.5113,265066.64175361,0
+CBU.US,D,20181214,000000,54.0774,54.9793,54.0774,54.2597,204593.98022098,0
+CBU.US,D,20181217,000000,54.0315,55.132,53.6163,53.7787,348614.19625811,0
+CBU.US,D,20181218,000000,53.9247,54.8891,52.0564,52.1563,406643.03310025,0
+CBU.US,D,20181219,000000,52.121,52.6028,49.2598,49.3587,614556.03975003,0
+CBU.US,D,20181220,000000,49.5408,50.5395,49.1188,50.1969,510303.88776325,0
+CBU.US,D,20181221,000000,50.4426,51.5061,50.1087,50.4857,1833621.1709405,0
+CBU.US,D,20181224,000000,50.0265,50.6473,49.4508,49.483,127071.73523335,0
+CBU.US,D,20181226,000000,49.6475,51.6686,49.2598,51.6138,249966.60336094,0
+CBU.US,D,20181227,000000,50.8481,51.606,50.0177,51.606,297741.18039646,0
+CBU.US,D,20181228,000000,51.56,52.7957,51.37,52.3003,269349.7177051,0
+CBU.US,D,20181231,000000,52.4363,52.777,51.5061,52.5901,362955.4541472,0
+CBU.US,D,20190102,000000,51.9565,53.6447,51.8312,53.3734,336016.19317331,0
+CBU.US,D,20190103,000000,53.2041,54.0226,52.6507,52.8231,245810.16103319,0
+CBU.US,D,20190104,000000,53.8238,54.4201,53.1051,54.2497,244358.98055464,0
+CBU.US,D,20190107,000000,54.0677,54.7698,53.7787,54.4281,179740.08908326,0
+CBU.US,D,20190108,000000,54.2831,55.1957,53.7162,55.1791,237113.29055085,0
+CBU.US,D,20190109,000000,54.9421,55.6461,54.6082,55.609,187240.06757344,0
+CBU.US,D,20190110,000000,55.557,55.845,55.0968,55.6461,225557.97238414,0
+CBU.US,D,20190111,000000,55.3309,55.837,55.2035,55.8086,200589.7024895,0
+CBU.US,D,20190114,000000,55.5482,56.3521,55.4738,55.7451,300907.02099007,0
+CBU.US,D,20190115,000000,55.557,56.0613,54.8707,55.8899,152288.16618098,0
+CBU.US,D,20190116,000000,56.3678,57.0719,55.9526,57.0259,168955.80628693,0
+CBU.US,D,20190117,000000,56.6567,57.5487,56.6468,57.442,251875.29886723,0
+CBU.US,D,20190118,000000,57.6838,58.1627,57.4508,57.6838,222698.50346087,0
+CBU.US,D,20190122,000000,57.4605,58.056,56.7467,57.0904,275184.05554747,0
+CBU.US,D,20190123,000000,55.3309,56.6929,54.6806,55.1692,315823.23638053,0
+CBU.US,D,20190124,000000,54.7893,55.1957,53.5947,54.24,226972.38826226,0
+CBU.US,D,20190125,000000,54.2126,54.6738,53.6701,54.2597,271693.46098328,0
+CBU.US,D,20190128,000000,54.9421,54.9509,53.8151,54.9421,234095.5295979,0
+CBU.US,D,20190129,000000,55.087,55.1692,54.5015,54.5279,144805.54875214,0
+CBU.US,D,20190130,000000,54.3085,54.8333,53.8856,54.3182,260375.07024165,0
+CBU.US,D,20190131,000000,53.6349,54.3937,53.0953,54.0774,970352.60920005,0
+CBU.US,D,20190201,000000,54.2126,54.7992,54.096,54.5113,181896.94564253,0
+CBU.US,D,20190204,000000,54.617,55.3847,54.2831,55.3661,137375.01450724,0
+CBU.US,D,20190205,000000,55.2594,55.7999,55.1408,55.3749,241625.12401621,0
+CBU.US,D,20190206,000000,55.1223,55.8086,54.9509,55.7451,167009.32494131,0
+CBU.US,D,20190207,000000,56.1054,56.7213,55.6374,56.1142,205519.22266543,0
+CBU.US,D,20190208,000000,55.8801,56.1886,55.3661,55.4826,140083.34007313,0
+CBU.US,D,20190211,000000,55.6285,56.1886,55.23,56.17,143538.19127579,0
+CBU.US,D,20190212,000000,56.5039,56.8007,56.0172,56.0976,170850.20444861,0
+CBU.US,D,20190213,000000,56.3326,56.8565,55.9888,56.6567,190619.3470974,0
+CBU.US,D,20190214,000000,56.0887,56.6028,55.7725,55.9888,188660.61088497,0
+CBU.US,D,20190215,000000,56.3473,57.1619,56.2327,57.0169,182798.69959227,0
+CBU.US,D,20190219,000000,56.8281,57.7936,56.5039,57.54,183937.38096707,0
+CBU.US,D,20190220,000000,57.6663,58.3899,57.3823,58.3713,234129.23048164,0
+CBU.US,D,20190221,000000,58.3448,58.3448,57.2804,57.8376,147338.22122703,0
+CBU.US,D,20190222,000000,57.5584,58.2978,57.531,58.288,134497.16328375,0
+CBU.US,D,20190225,000000,58.5612,58.7316,57.819,57.866,192209.41606653,0
+CBU.US,D,20190226,000000,57.3245,58.1627,57.1258,57.252,179424.52626281,0
+CBU.US,D,20190227,000000,57.4949,58.1724,57.2844,58.145,110750.29511489,0
+CBU.US,D,20190228,000000,58.524,58.5858,58.0638,58.4418,136433.43224036,0
+CBU.US,D,20190301,000000,58.6503,58.8119,58.1627,58.5612,175872.65736455,0
+CBU.US,D,20190304,000000,58.056,58.7492,57.7113,57.8846,154466.46875718,0
+CBU.US,D,20190305,000000,57.9189,58.0991,57.1532,57.9189,121528.45047782,0
+CBU.US,D,20190306,000000,57.7113,57.9189,55.8998,55.9242,263296.83473789,0
+CBU.US,D,20190307,000000,55.6374,55.8086,54.1127,54.376,267113.20451155,0
+CBU.US,D,20190308,000000,54.2126,54.9255,54.1215,54.8333,191917.34174079,0
+CBU.US,D,20190311,000000,54.9871,55.8998,54.8617,55.5482,172288.10882145,0
+CBU.US,D,20190312,000000,55.557,56.1328,55.1408,55.4121,146376.21418213,0
+CBU.US,D,20190313,000000,55.9242,56.2592,55.3847,55.9242,207375.83498776,0
+CBU.US,D,20190314,000000,55.7441,56.3453,55.5981,56.0711,184164.09600313,0
+CBU.US,D,20190315,000000,56.1436,56.7262,56.1064,56.4423,604048.5126959,0
+CBU.US,D,20190318,000000,56.688,57.0326,56.3257,56.9153,204029.23510863,0
+CBU.US,D,20190319,000000,55.6628,57.0229,55.6354,55.6628,172343.25572211,0
+CBU.US,D,20190320,000000,55.462,55.6813,53.9032,53.9207,211850.90385268,0
+CBU.US,D,20190321,000000,53.5213,54.7717,53.2843,54.0941,237694.37548563,0
+CBU.US,D,20190322,000000,53.5673,53.6574,51.3787,51.6774,255868.34297079,0
+CBU.US,D,20190325,000000,51.6148,52.7947,51.3523,52.5215,235396.58795799,0
+CBU.US,D,20190326,000000,52.8858,53.8846,52.8858,53.8385,164561.41529522,0
+CBU.US,D,20190327,000000,53.5575,54.239,52.9034,53.8199,254251.72179024,0
+CBU.US,D,20190328,000000,53.9296,54.5651,53.5124,54.5474,115133.45247871,0
+CBU.US,D,20190329,000000,55.1271,55.1644,53.8385,54.2487,198008.01054735,0
+CBU.US,D,20190401,000000,54.7296,55.7715,54.6826,55.6726,195615.24780191,0
+CBU.US,D,20190402,000000,55.5541,55.7343,54.9539,55.4542,151377.22108114,0
+CBU.US,D,20190403,000000,56.172,56.2004,55.3191,55.6442,126786.80957992,0
+CBU.US,D,20190404,000000,55.5825,56.452,55.2682,56.217,143328.83730104,0
+CBU.US,D,20190405,000000,56.2699,56.3628,55.9439,56.0897,301340.02628417,0
+CBU.US,D,20190408,000000,56.0182,56.4991,55.6265,56.3894,223785.10165172,0
+CBU.US,D,20190409,000000,56.0711,56.4617,55.3631,55.4983,192075.63377047,0
+CBU.US,D,20190410,000000,55.4189,56.9053,55.2349,56.7781,278421.38286418,0
+CBU.US,D,20190411,000000,57.0884,57.2971,56.4991,56.7781,212154.21180632,0
+CBU.US,D,20190412,000000,57.4057,58.0374,56.8339,57.8875,184924.9189845,0
+CBU.US,D,20190415,000000,57.8689,57.8777,56.4423,56.598,142782.47448892,0
+CBU.US,D,20190416,000000,57.8317,57.8494,56.5529,57.8317,144118.25497164,0
+CBU.US,D,20190417,000000,57.8689,57.9953,57.1335,57.7132,160794.06498881,0
+CBU.US,D,20190418,000000,57.3783,57.8494,56.4246,56.6156,197217.57163785,0
+CBU.US,D,20190422,000000,57.2334,58.5397,56.6156,58.3506,328627.52972337,0
+CBU.US,D,20190423,000000,58.3311,58.9833,57.677,58.8579,361582.90906404,0
+CBU.US,D,20190424,000000,58.4662,59.6286,58.3125,59.4386,281023.49958435,0
+CBU.US,D,20190425,000000,58.992,59.0019,58.0844,58.2225,341731.04606424,0
+CBU.US,D,20190426,000000,58.2939,59.465,58.2391,59.465,212978.35159956,0
+CBU.US,D,20190429,000000,59.6011,60.1279,59.3564,59.7293,249766.44053632,0
+CBU.US,D,20190430,000000,59.885,60.5471,59.6432,60.3199,1026943.5416693,0
+CBU.US,D,20190501,000000,60.0907,60.5715,59.0303,59.1928,530404.93305493,0
+CBU.US,D,20190502,000000,59.1751,60.082,58.9833,59.7833,164225.42769672,0
+CBU.US,D,20190503,000000,59.9732,61.209,59.9547,61.0465,215995.09131361,0
+CBU.US,D,20190506,000000,60.2112,61.5213,60.2112,61.2344,225184.19894631,0
+CBU.US,D,20190507,000000,60.7625,60.8908,59.6011,60.1847,159266.29159267,0
+CBU.US,D,20190508,000000,60.2269,60.3747,59.4474,59.5198,175432.50339814,0
+CBU.US,D,20190509,000000,58.992,59.6825,58.758,59.61,176295.45026963,0
+CBU.US,D,20190510,000000,59.61,60.0683,58.758,60.031,144592.10982178,0
+CBU.US,D,20190513,000000,59.1116,59.1116,57.6242,57.8875,189456.15598898,0
+CBU.US,D,20190514,000000,58.0237,59.3661,57.9228,59.0665,123424.8911173,0
+CBU.US,D,20190515,000000,58.3409,58.6023,57.7034,58.2489,145791.04429176,0
+CBU.US,D,20190516,000000,58.6856,59.3034,58.5935,58.9314,104205.17499732,0
+CBU.US,D,20190517,000000,58.3605,59.4317,58.3605,58.6297,184906.53668427,0
+CBU.US,D,20190520,000000,58.4388,59.2976,58.1412,58.8119,88053.260536457,0
+CBU.US,D,20190521,000000,59.0939,59.2849,58.6758,59.1841,116902.23825554,0
+CBU.US,D,20190522,000000,58.9666,59.0665,58.4202,58.6581,114858.7392143,0
+CBU.US,D,20190523,000000,58.1313,58.2939,56.598,57.1776,231935.60932193,0
+CBU.US,D,20190524,000000,57.4792,58.1871,56.9798,58.0844,128695.50508621,0
+CBU.US,D,20190528,000000,58.005,58.2322,57.3871,57.4331,131180.17933276,0
+CBU.US,D,20190529,000000,56.9524,57.7866,56.6567,57.6683,184963.72606274,0
+CBU.US,D,20190530,000000,57.7328,57.822,56.0535,56.7595,94998.706303296,0
+CBU.US,D,20190531,000000,55.9713,56.3658,55.5639,56.0976,193910.80007587,0
+CBU.US,D,20190603,000000,55.8527,57.0326,55.8527,56.6244,217788.38682406,0
+CBU.US,D,20190604,000000,57.2237,58.2586,57.0279,58.2225,151002.42640442,0
+CBU.US,D,20190605,000000,58.005,58.3782,57.1776,58.0324,134907.70132201,0
+CBU.US,D,20190606,000000,57.7426,58.2753,57.1061,57.8963,131752.07311742,0
+CBU.US,D,20190607,000000,58.0755,58.1313,57.5868,57.8689,106299.73598361,0
+CBU.US,D,20190610,000000,58.3223,58.9666,58.1871,58.3947,122314.80443172,0
+CBU.US,D,20190611,000000,58.7042,58.8403,57.7505,58.3506,141177.08693628,0
+CBU.US,D,20190612,000000,58.2391,58.5494,57.7328,58.0413,163683.14984021,0
+CBU.US,D,20190613,000000,58.2861,58.8804,58.2146,58.6533,127104.41487819,0
+CBU.US,D,20190614,000000,58.6885,58.9275,58.2234,58.7345,100055.88134188,0
+CBU.US,D,20190617,000000,58.6621,58.9793,57.8679,57.8679,186240.2746892,0
+CBU.US,D,20190618,000000,58.0511,59.2555,57.6115,58.8256,124750.459211,0
+CBU.US,D,20190619,000000,58.853,59.2829,58.3526,58.3526,186637.53662175,0
+CBU.US,D,20190620,000000,58.5788,59.3358,57.8562,59.0077,236929.46754864,0
+CBU.US,D,20190621,000000,58.762,59.8302,58.6434,58.9539,407863.41358714,0
+CBU.US,D,20190624,000000,58.7345,59.229,58.2596,58.3047,151813.29009195,0
+CBU.US,D,20190625,000000,58.2146,58.5701,57.584,58.3526,199958.57684858,0
+CBU.US,D,20190626,000000,58.6062,59.1183,58.1412,58.1784,228911.72093558,0
+CBU.US,D,20190627,000000,58.0588,59.4376,58.0588,59.4307,176015.63081071,0
+CBU.US,D,20190628,000000,59.7216,60.4697,59.5198,60.1132,441728.71678875,0
+CBU.US,D,20190701,000000,60.5608,60.6244,59.7019,59.9204,178721.9138988,0
+CBU.US,D,20190702,000000,59.8773,60.0574,58.525,59.0645,152826.3590819,0
+CBU.US,D,20190703,000000,59.1908,59.748,59.1811,59.7403,90986.258660609,0
+CBU.US,D,20190705,000000,59.9116,60.5862,59.887,60.3698,110517.45264543,0
+CBU.US,D,20190708,000000,60.0242,60.2337,59.3926,59.7019,165881.87719443,0
+CBU.US,D,20190709,000000,59.6286,59.9762,59.327,59.8576,173271.56188327,0
+CBU.US,D,20190710,000000,60.0242,60.1064,59.1263,59.1811,170678.6363132,0
+CBU.US,D,20190711,000000,59.3221,59.5846,58.8991,59.5101,136114.8057032,0
+CBU.US,D,20190712,000000,59.4464,60.2406,59.3455,59.9027,164268.31973059,0
+CBU.US,D,20190715,000000,60.0839,60.1034,58.5152,58.807,154296.94309958,0
+CBU.US,D,20190716,000000,58.762,59.4464,58.6621,58.9187,165837.96392167,0
+CBU.US,D,20190717,000000,58.5788,59.2379,58.3703,58.6983,147556.76635187,0
+CBU.US,D,20190718,000000,58.5965,59.5296,58.432,59.0077,95920.885031051,0
+CBU.US,D,20190719,000000,58.7717,59.4464,58.7717,58.8168,199915.68481474,0
+CBU.US,D,20190722,000000,59.4376,59.4376,58.2596,58.853,164264.23477497,0
+CBU.US,D,20190723,000000,58.7159,59.3554,58.3967,59.1537,149813.70432346,0
+CBU.US,D,20190724,000000,59.0264,60.1417,58.5524,59.7941,212327.82241952,0
+CBU.US,D,20190725,000000,59.7843,60.2591,58.904,59.1096,176716.20069691,0
+CBU.US,D,20190726,000000,59.2555,60.1691,59.2555,59.9575,194144.66378423,0
+CBU.US,D,20190729,000000,59.887,60.0447,59.2555,59.3926,140958.54181143,0
+CBU.US,D,20190730,000000,58.9892,60.0613,58.8256,60.0329,214047.58872909,0
+CBU.US,D,20190731,000000,60.0574,60.7428,59.6334,60.2494,364037.96738244,0
+CBU.US,D,20190801,000000,59.6835,60.4051,58.0844,58.2068,244394.72391618,0
+CBU.US,D,20190802,000000,57.7308,58.0588,56.8906,57.4478,238916.79845031,0
+CBU.US,D,20190805,000000,56.452,56.8632,55.0822,56.0251,255085.05273359,0
+CBU.US,D,20190806,000000,56.4236,56.5676,55.2848,55.9487,223917.86270887,0
+CBU.US,D,20190807,000000,54.7903,55.5766,54.2156,55.558,262049.90203956,0
+CBU.US,D,20190808,000000,55.9771,57.3881,55.9771,56.7173,275992.8767572,0
+CBU.US,D,20190809,000000,56.6889,56.7086,56.1034,56.5157,144544.11159343,0
+CBU.US,D,20190812,000000,56.0251,56.316,55.7304,55.9487,117903.05237869,0
+CBU.US,D,20190813,000000,56.6889,57.5017,55.9634,56.6889,170926.7973662,0
+CBU.US,D,20190814,000000,55.6481,56.2464,54.9539,55.4826,182604.66420104,0
+CBU.US,D,20190815,000000,55.6481,55.8958,54.9,55.0919,144781.03901851,0
+CBU.US,D,20190816,000000,55.3651,56.5332,54.9088,56.3785,247609.58397705,0
+CBU.US,D,20190819,000000,57.21,57.345,56.7604,57.1277,187133.85872771,0
+CBU.US,D,20190820,000000,56.9544,56.9905,55.8488,55.9399,165268.11261483,0
+CBU.US,D,20190821,000000,56.4423,56.4423,56.0329,56.1602,121363.00977583,0
+CBU.US,D,20190822,000000,56.6802,56.8712,55.9449,56.362,135259.00750402,0
+CBU.US,D,20190823,000000,56.0329,56.3344,54.474,54.7521,234920.69063005,0
+CBU.US,D,20190826,000000,55.1555,55.4747,54.6894,55.3456,193374.64965275,0
+CBU.US,D,20190827,000000,55.5933,55.9771,54.1969,54.3329,170704.16728574,0
+CBU.US,D,20190828,000000,54.2243,55.4826,54.2243,55.2094,100999.50608656,0
+CBU.US,D,20190829,000000,55.7049,56.2592,55.5933,55.7665,139918.92061004,0
+CBU.US,D,20190830,000000,56.0956,56.1984,54.7805,55.6863,311127.57991297,0
+CBU.US,D,20190903,000000,55.2368,55.275,54.3997,54.9539,199788.02995208,0
+CBU.US,D,20190904,000000,55.4405,55.465,54.8726,55.1555,199780.88127977,0
+CBU.US,D,20190905,000000,56.2327,57.3108,55.8488,56.0055,221596.58668651,0
+CBU.US,D,20190906,000000,56.0692,56.4677,55.695,55.9302,205674.45097842,0
+CBU.US,D,20190909,000000,56.2592,57.7113,55.9046,57.2286,201085.00335657,0
+CBU.US,D,20190910,000000,57.5566,58.1138,56.9083,57.8865,216112.53378725,0
+CBU.US,D,20190911,000000,58.2146,59.4307,57.2745,59.2653,319819.34420079,0
+CBU.US,D,20190912,000000,58.762,60.5431,58.5788,60.2591,365876.19740454,0
+CBU.US,D,20190913,000000,60.9397,61.1689,60.083,60.2768,243711.5150913,0
+CBU.US,D,20190916,000000,59.5335,60.3531,58.9735,59.7079,228095.75105355,0
+CBU.US,D,20190917,000000,59.4337,59.469,58.293,59.1458,233301.00573279,0
+CBU.US,D,20190918,000000,59.0184,59.3955,58.43,59.1557,280429.13854387,0
+CBU.US,D,20190919,000000,59.1116,59.5051,58.5357,58.5691,253433.70943041,0
+CBU.US,D,20190920,000000,58.5778,58.9803,57.6408,58.1186,547503.53597717,0
+CBU.US,D,20190923,000000,57.6143,58.4868,57.6143,57.8053,344683.44772752,0
+CBU.US,D,20190924,000000,57.8053,58.1284,56.6117,57.0152,304753.00669187,0
+CBU.US,D,20190925,000000,57.3294,57.8523,57.062,57.7241,328619.35981215,0
+CBU.US,D,20190926,000000,57.5487,57.7044,56.6949,56.8613,185086.27473088,0
+CBU.US,D,20190927,000000,57.3646,57.8719,56.594,56.8515,206183.0279512,0
+CBU.US,D,20190930,000000,57.1091,57.393,56.5479,56.6762,286956.89760013,0
+CBU.US,D,20191001,000000,57.1542,57.4401,55.6383,56.0418,279661.16689018,0
+CBU.US,D,20191002,000000,55.5844,56.0799,55.3808,55.8772,306992.58360213,0
+CBU.US,D,20191003,000000,55.6569,55.8038,55.0772,55.6187,264168.97275949,0
+CBU.US,D,20191004,000000,55.7568,56.2004,55.133,56.2004,211190.16228362,0
+CBU.US,D,20191007,000000,55.9967,56.4931,55.7206,56.0701,207384.00489898,0
+CBU.US,D,20191008,000000,55.4719,55.7137,54.9852,55.2055,256316.6668484,0
+CBU.US,D,20191009,000000,55.6942,56.0418,55.2153,55.7206,228442.97227994,0
+CBU.US,D,20191010,000000,56.3571,56.8779,56.0339,56.2445,265655.89659959,0
+CBU.US,D,20191011,000000,57.4577,58.4966,57.4077,57.5674,373856.15817827,0
+CBU.US,D,20191014,000000,57.209,57.4675,56.9621,57.3294,164753.40820863,0
+CBU.US,D,20191015,000000,57.5116,57.8993,57.2745,57.3833,230038.14744357,0
+CBU.US,D,20191016,000000,57.345,57.9806,57.2745,57.6143,164555.28786181,0
+CBU.US,D,20191017,000000,57.7779,58.0374,57.3294,57.9903,236905.97905392,0
+CBU.US,D,20191018,000000,57.5771,58.7894,57.5771,58.669,226930.51746732,0
+CBU.US,D,20191021,000000,59.5796,60.9925,58.669,60.1407,259274.17470618,0
+CBU.US,D,20191022,000000,60.4706,61.2873,59.8743,61.1973,355120.50929746,0
+CBU.US,D,20191023,000000,60.8839,61.5282,60.8554,61.49,244165.96640231,0
+CBU.US,D,20191024,000000,61.5459,62.0158,60.9397,61.9306,282053.92963562,0
+CBU.US,D,20191025,000000,61.7936,62.4173,61.7936,62.0325,337329.50640021,0
+CBU.US,D,20191028,000000,62.3986,63.4201,62.1677,62.9969,261358.52330346,0
+CBU.US,D,20191029,000000,62.6562,63.5385,62.6562,63.2369,267951.6416494,0
+CBU.US,D,20191030,000000,62.9969,63.1262,62.1735,62.8687,147331.07255472,0
+CBU.US,D,20191031,000000,62.3986,62.6846,61.6565,62.2705,375841.44660214,0
+CBU.US,D,20191101,000000,62.8315,62.8315,62.3458,62.6298,237262.39143041,0
+CBU.US,D,20191104,000000,63.3642,63.4759,62.2529,62.6387,239852.25328378,0
+CBU.US,D,20191105,000000,62.9608,63.3358,62.5182,62.8129,146423.19117158,0
+CBU.US,D,20191106,000000,62.5182,63.2173,62.0775,63.0518,299166.82990249,0
+CBU.US,D,20191107,000000,63.6042,63.8529,62.9137,63.1615,214093.54447964,0
+CBU.US,D,20191108,000000,63.0988,63.5845,63.0244,63.4034,157109.4350334,0
+CBU.US,D,20191111,000000,63.1449,63.374,62.7229,63.0244,156684.59965051,0
+CBU.US,D,20191112,000000,63.1811,63.4562,62.9431,63.2271,188425.72593769,0
+CBU.US,D,20191113,000000,62.5652,62.7855,62.1627,62.6121,160170.08802019,0
+CBU.US,D,20191114,000000,62.3087,62.7082,62.1157,62.6121,186013.55965313,0
+CBU.US,D,20191115,000000,62.7757,63.094,62.0394,62.1343,206855.00314816,0
+CBU.US,D,20191118,000000,61.9111,61.9111,61.2521,61.6839,185498.85524694,0
+CBU.US,D,20191119,000000,61.96,62.3458,61.537,62.0873,156238.31825069,0
+CBU.US,D,20191120,000000,61.7024,62.1971,61.2795,61.6281,222243.03091095,0
+CBU.US,D,20191121,000000,61.9698,61.9698,61.3842,61.4988,112967.40476934,0
+CBU.US,D,20191122,000000,61.7201,61.8504,61.3431,61.4812,103653.70599069,0
+CBU.US,D,20191125,000000,61.5743,63.1351,61.4714,62.7404,318934.95131238,0
+CBU.US,D,20191126,000000,62.5094,62.7316,62.0873,62.0972,164214.19406882,0
+CBU.US,D,20191127,000000,62.437,62.7404,62.1627,62.4751,146816.36814853,0
+CBU.US,D,20191129,000000,62.3547,62.8129,62.1256,62.3381,79662.761724465,0
+CBU.US,D,20191202,000000,62.4751,62.6661,61.9503,62.0061,239727.66213784,0
+CBU.US,D,20191203,000000,61.2325,61.4528,60.8467,61.4273,182684.32083533,0
+CBU.US,D,20191204,000000,61.6379,62.3712,61.6379,61.9787,221639.47872037,0
+CBU.US,D,20191205,000000,62.1814,62.4554,61.7749,61.96,171538.519468,0
+CBU.US,D,20191206,000000,62.6748,63.0617,62.4467,62.4751,232286.91550394,0
+CBU.US,D,20191209,000000,62.1814,62.6895,62.1814,62.3635,204127.27404314,0
+CBU.US,D,20191210,000000,62.2058,62.6748,62.2058,62.5182,212092.93747225,0
+CBU.US,D,20191211,000000,62.621,62.8502,62.0678,62.4173,140910.54358308,0
+CBU.US,D,20191212,000000,62.5946,64.5441,62.5094,64.2484,284787.78617405,0
+CBU.US,D,20191213,000000,63.8421,64.5999,63.2467,63.9243,181384.28371415,0
+CBU.US,D,20191216,000000,64.5344,65.26,64.4061,64.9867,343116.86725312,0
+CBU.US,D,20191217,000000,65.0542,65.4097,64.9516,65.164,365709.73546365,0
+CBU.US,D,20191218,000000,65.45,65.5332,64.9994,65.1825,213487.94981124,0
+CBU.US,D,20191219,000000,65.1357,65.395,65.0151,65.3666,247037.6901924,0
+CBU.US,D,20191220,000000,65.7093,66.1893,65.5058,65.5967,1074589.4426034,0
+CBU.US,D,20191223,000000,65.5967,65.7642,65.21,65.3128,317989.28408991,0
+CBU.US,D,20191224,000000,65.3853,65.3853,64.831,64.831,93551.610780342,0
+CBU.US,D,20191226,000000,64.977,65.4784,64.9339,65.4597,145377.44253679,0
+CBU.US,D,20191227,000000,65.4881,65.5616,65.0151,65.256,223069.213182,0
+CBU.US,D,20191230,000000,65.6251,65.7917,65.2639,65.6899,195436.53099421,0
+CBU.US,D,20191231,000000,65.6722,66.0413,65.5332,65.5703,294813.28846681,0
+CBU.US,D,20200102,000000,65.5703,65.6682,65.0729,65.5967,262353.2099932,0
+CBU.US,D,20200103,000000,64.7106,65.3716,64.3767,65.2296,217112.32667149,0
+CBU.US,D,20200106,000000,64.5539,64.9516,64.1662,64.8673,168096.94437106,0
+CBU.US,D,20200107,000000,64.5344,64.9251,64.1202,64.3767,134326.61638726,0
+CBU.US,D,20200108,000000,64.507,65.6067,64.507,65.3579,329556.85712342,0
+CBU.US,D,20200109,000000,65.588,66.199,65.2933,65.8201,366858.62922747,0
+CBU.US,D,20200110,000000,65.727,65.727,65.0348,65.2834,208841.31281093,0
+CBU.US,D,20200113,000000,65.4685,65.9023,65.2296,65.866,208492.04910673,0
+CBU.US,D,20200114,000000,65.7642,66.0052,65.4685,65.9591,267639.14254565,0
+CBU.US,D,20200115,000000,65.5429,65.7368,64.9867,65.3579,251805.85462194,0
+CBU.US,D,20200116,000000,65.7818,66.2763,65.7417,66.106,206334.17130857,0
+CBU.US,D,20200117,000000,66.5221,67.1322,65.7457,65.9209,252267.45460528,0
+CBU.US,D,20200121,000000,65.5429,65.7818,64.7674,64.8213,266636.2859447,0
+CBU.US,D,20200122,000000,65.3392,65.3392,64.2015,64.8409,224989.14231619,0
+CBU.US,D,20200123,000000,64.4345,65.0542,64.0046,64.7478,356558.4136703,0
+CBU.US,D,20200124,000000,64.692,64.9426,63.5454,64.2573,276561.70682514,0
+CBU.US,D,20200127,000000,63.2027,63.9155,62.9364,63.046,273557.22197791,0
+CBU.US,D,20200128,000000,63.4435,63.6022,62.5563,62.7326,299666.21572516,0
+CBU.US,D,20200129,000000,62.8716,63.0283,61.9179,61.9376,265235.1461723,0
+CBU.US,D,20200130,000000,61.6232,62.427,61.5684,62.3889,232938.46592288,0
+CBU.US,D,20200131,000000,61.819,62.0658,60.8006,61.2541,879371.45673394,0
+CBU.US,D,20200203,000000,61.6986,62.4076,61.6134,62.2695,297110.05475554,0
+CBU.US,D,20200204,000000,63.1664,63.4357,62.6866,62.6866,227449.30682911,0
+CBU.US,D,20200205,000000,63.4632,64.0614,63.2222,64.0096,202456.52720083,0
+CBU.US,D,20200206,000000,64.2954,64.5245,63.3231,63.4083,131891.98284686,0
+CBU.US,D,20200207,000000,63.0557,63.3152,62.7052,62.8256,123072.56369639,0
+CBU.US,D,20200210,000000,62.4751,62.9725,62.294,62.8815,155029.17139172,0
+CBU.US,D,20200211,000000,63.1488,63.8519,63.1488,63.5541,230851.0536089,0
+CBU.US,D,20200212,000000,63.9899,64.0535,63.4258,63.7305,181044.21116006,0
+CBU.US,D,20200213,000000,63.37,64.3052,63.37,64.2954,119491.07886999,0
+CBU.US,D,20200214,000000,64.2289,64.5157,63.8979,64.0614,190092.3878244,0
+CBU.US,D,20200218,000000,63.796,63.9899,62.9725,63.1566,118002.11255209,0
+CBU.US,D,20200219,000000,63.4533,63.5738,63.1312,63.2966,130962.6554468,0
+CBU.US,D,20200220,000000,63.0107,64.0448,63.0107,63.7784,113714.95164499,0
+CBU.US,D,20200221,000000,63.5738,63.5738,62.8815,63.2124,186815.23219056,0
+CBU.US,D,20200224,000000,61.5223,62.4554,61.4019,62.0854,173246.03091075,0
+CBU.US,D,20200225,000000,62.0217,62.1872,60.2865,60.3854,241594.48684918,0
+CBU.US,D,20200226,000000,60.8006,61.5125,60.126,60.4677,185873.64992367,0
+CBU.US,D,20200227,000000,59.2849,61.1992,58.9872,59.0067,303395.78019222,0
+CBU.US,D,20200228,000000,57.3617,58.0912,55.0703,56.2082,398729.4528551,0
+CBU.US,D,20200302,000000,56.3728,60.4579,56.1524,60.3777,312496.04004053,0
+CBU.US,D,20200303,000000,60.0976,61.1061,58.6474,59.3592,337869.74177893,0
+CBU.US,D,20200304,000000,59.9311,60.9486,58.4535,60.9309,233460.31900137,0
+CBU.US,D,20200305,000000,59.4601,60.0124,58.0374,59.2574,295144.16987079,0
+CBU.US,D,20200306,000000,57.1228,58.4623,56.8074,58.1764,282150.94733123,0
+CBU.US,D,20200309,000000,54.3967,55.3367,52.3247,52.639,317328.54252084,0
+CBU.US,D,20200310,000000,54.6542,55.3887,51.1094,52.8887,443739.53618515,0
+CBU.US,D,20200311,000000,51.4385,52.0486,49.8199,50.4857,401421.43859858,0
+CBU.US,D,20200312,000000,46.798,51.8909,44.3667,48.12,496568.22454254,0
+CBU.US,D,20200313,000000,51.1555,53.4106,49.9824,53.3842,437063.69748823,0
+CBU.US,D,20200316,000000,47.4404,49.7778,46.2938,48.1111,446220.12547609,0
+CBU.US,D,20200317,000000,49.4252,54.6963,48.2022,54.6415,717285.52453515,0
+CBU.US,D,20200318,000000,51.6863,56.2699,50.9978,56.1788,622002.91381733,0
+CBU.US,D,20200319,000000,55.6569,59.0488,53.4018,55.7578,544038.47238551,0
+CBU.US,D,20200320,000000,56.2248,56.2522,47.3268,47.6804,660866.16020126,0
+CBU.US,D,20200323,000000,47.3925,47.6089,43.7968,45.0913,410203.07190972,0
+CBU.US,D,20200324,000000,47.4022,50.8412,46.4897,50.7276,408941.84186677,0
+CBU.US,D,20200325,000000,51.0626,52.1436,48.8436,50.142,515957.4663201,0
+CBU.US,D,20200326,000000,50.4202,54.5935,49.4341,54.3623,339987.79125995,0
+CBU.US,D,20200327,000000,52.8427,55.1722,51.8273,53.5702,357563.31274904,0
+CBU.US,D,20200330,000000,53.0962,54.7903,52.2317,54.6601,241431.08862498,0
+CBU.US,D,20200331,000000,53.8875,55.2848,53.0962,54.7805,336290.90643772,0
+CBU.US,D,20200401,000000,52.313,54.8452,52.121,54.8353,563406.26814615,0
+CBU.US,D,20200402,000000,53.8483,57.5664,53.8014,57.2785,402793.98368175,0
+CBU.US,D,20200403,000000,56.4012,57.8934,54.6317,55.5169,477850.95796195,0
+CBU.US,D,20200406,000000,57.5761,58.2646,55.5169,56.3571,386766.66036683,0
+CBU.US,D,20200407,000000,57.8082,58.5083,55.8615,56.3179,358111.71803897,0
+CBU.US,D,20200408,000000,57.2413,58.1255,56.1034,57.2413,255121.81733404,0
+CBU.US,D,20200409,000000,58.9461,61.0886,57.4842,60.6509,348181.19096402,0
+CBU.US,D,20200413,000000,60.2768,60.2768,56.03,56.7634,267919.98324347,0
+CBU.US,D,20200414,000000,58.3957,58.7502,55.8988,56.8682,334545.60915563,0
+CBU.US,D,20200415,000000,55.1996,56.2337,54.5299,55.3015,292374.56997082,0
+CBU.US,D,20200416,000000,55.0321,56.2611,54.0353,56.1788,590875.55210974,0
+CBU.US,D,20200417,000000,56.783,58.0521,56.2248,57.5096,368554.90704231,0
+CBU.US,D,20200420,000000,57.3607,58.9275,56.458,56.923,334884.66047082,0
+CBU.US,D,20200421,000000,54.7903,55.9252,54.3623,55.5903,297603.31314481,0
+CBU.US,D,20200422,000000,56.4951,57.1835,54.1608,54.6317,247649.4122942,0
+CBU.US,D,20200423,000000,54.7149,55.9066,54.6787,55.3583,251869.17143382,0
+CBU.US,D,20200424,000000,55.5267,56.4012,55.3867,55.889,287985.28517361,0
+CBU.US,D,20200427,000000,56.3648,58.5818,56.1504,57.8836,262212.27902485,0
+CBU.US,D,20200428,000000,59.4944,60.1475,58.6376,59.1684,240906.17182979,0
+CBU.US,D,20200429,000000,60.7067,63.1292,59.6441,61.9356,348354.80157721,0
+CBU.US,D,20200430,000000,60.3052,60.3336,58.0149,58.2175,738234.1981148,0
+CBU.US,D,20200501,000000,57.0159,57.3147,55.0782,56.1113,397894.07943394,0
+CBU.US,D,20200504,000000,55.4249,56.4854,54.855,56.0936,249928.81752161,0
+CBU.US,D,20200505,000000,57.0072,57.7348,56.0848,56.3912,272186.71937254,0
+CBU.US,D,20200506,000000,56.9327,56.9327,54.1088,54.4261,296967.08130937,0
+CBU.US,D,20200507,000000,55.0978,55.1908,53.4753,53.5702,329536.4323454,0
+CBU.US,D,20200508,000000,54.9215,55.2564,54.0823,54.9118,199117.07599402,0
+CBU.US,D,20200511,000000,53.9884,53.9982,52.404,53.0376,326107.11211528,0
+CBU.US,D,20200512,000000,53.1218,53.2255,50.4397,50.5973,309061.6136159,0
+CBU.US,D,20200513,000000,50.1224,50.3908,47.8869,48.8553,346881.15384283,0
+CBU.US,D,20200514,000000,47.6705,49.4105,46.2096,49.2088,533973.1417756,0
+CBU.US,D,20200515,000000,48.9121,49.3479,48.2022,48.3805,621305.40764783,0
+CBU.US,D,20200518,000000,49.7974,52.6948,49.7974,52.1994,403412.85445585,0
+CBU.US,D,20200519,000000,51.5766,52.4334,49.9746,50.0568,255510.90935539,0
+CBU.US,D,20200520,000000,51.1007,52.6469,51.1007,52.544,327763.56161297,0
+CBU.US,D,20200521,000000,52.3394,53.2627,52.1914,52.3031,168110.22047678,0
+CBU.US,D,20200522,000000,52.9915,53.0102,51.6225,52.0975,143951.79303075,0
+CBU.US,D,20200526,000000,54.4181,55.321,53.7573,54.9666,242724.99831277,0
+CBU.US,D,20200527,000000,57.3245,59.0194,56.0212,58.851,369015.48578674,0
+CBU.US,D,20200528,000000,59.6257,59.6725,56.0388,56.3473,276619.91744251,0
+CBU.US,D,20200529,000000,55.275,55.8517,54.4437,55.3583,316905.74961577,0
+CBU.US,D,20200601,000000,55.5737,56.2072,54.855,54.9215,193276.61071824,0
+CBU.US,D,20200602,000000,55.5365,55.7578,54.1754,54.7805,166595.72318635,0
+CBU.US,D,20200603,000000,56.1309,57.4449,55.9644,56.6077,216162.5744934,0
+CBU.US,D,20200604,000000,56.2699,57.3509,55.5541,56.8114,249758.2706251,0
+CBU.US,D,20200605,000000,59.9037,61.0229,58.665,60.3815,324606.91216947,0
+CBU.US,D,20200608,000000,61.2922,61.7123,59.7275,59.9321,320662.88753317,0
+CBU.US,D,20200609,000000,58.5641,60.221,58.0687,58.759,245791.77873298,0
+CBU.US,D,20200610,000000,58.5083,58.759,56.5509,56.5607,325898.77937944,0
+CBU.US,D,20200611,000000,53.9414,54.0726,52.0319,52.5724,441137.41946497,0
+CBU.US,D,20200612,000000,54.7678,54.7678,51.2397,52.9661,357046.56586505,0
+CBU.US,D,20200615,000000,51.3338,54.8059,51.2965,53.8582,328603.01998973,0
+CBU.US,D,20200616,000000,55.7715,56.3728,54.2243,54.712,383549.75782815,0
+CBU.US,D,20200617,000000,54.8432,55.3602,53.1922,53.2402,232454.39868373,0
+CBU.US,D,20200618,000000,52.497,53.8875,52.497,53.3901,206445.4863488,0
+CBU.US,D,20200619,000000,53.8776,53.8776,52.075,52.8622,595200.49885619,0
+CBU.US,D,20200622,000000,52.3932,53.2813,51.888,52.685,245293.4141492,0
+CBU.US,D,20200623,000000,53.6133,53.961,51.8488,51.8586,199758.41402395,0
+CBU.US,D,20200624,000000,51.0526,51.4277,49.8512,50.001,295249.35747761,0
+CBU.US,D,20200625,000000,49.6916,51.8028,49.4399,51.7381,308156.79594946,0
+CBU.US,D,20200626,000000,50.7041,50.7041,49.0541,49.2882,719084.94747901,0
+CBU.US,D,20200629,000000,50.2537,52.3374,49.9403,52.3188,344027.81235297,0
+CBU.US,D,20200630,000000,51.7939,53.8483,51.7939,53.5105,296280.80876779,0
+CBU.US,D,20200701,000000,53.7182,53.7279,51.5785,51.6068,221545.52474145,0
+CBU.US,D,20200702,000000,53.1002,53.5487,51.5971,51.8028,200937.9449548,0
+CBU.US,D,20200706,000000,53.1727,53.5056,51.8684,52.169,185301.75613903,0
+CBU.US,D,20200707,000000,51.5491,51.8684,50.5445,50.9871,251831.38559448,0
+CBU.US,D,20200708,000000,50.6581,51.3563,49.2696,50.0481,305774.24559304,0
+CBU.US,D,20200709,000000,49.7386,49.8972,48.2463,49.0728,358543.70209416,0
+CBU.US,D,20200710,000000,49.0728,51.6344,49.0728,51.5785,555347.67197704,0
+CBU.US,D,20200713,000000,52.0838,53.0033,51.08,52.2629,377333.47663674,0
+CBU.US,D,20200714,000000,52.075,52.4598,50.9019,51.5785,298771.61044774,0
+CBU.US,D,20200715,000000,53.0806,54.2341,52.6479,53.6417,247249.08664494,0
+CBU.US,D,20200716,000000,53.3421,54.3466,52.8525,53.7082,192016.4019142,0
+CBU.US,D,20200717,000000,53.6417,53.8395,52.9846,53.0806,243592.03013985,0
+CBU.US,D,20200720,000000,52.7506,53.2402,52.5254,52.7418,245394.51680042,0
+CBU.US,D,20200721,000000,53.6133,55.5766,53.6065,55.5482,203023.31479098,0
+CBU.US,D,20200722,000000,54.901,55.2574,53.906,54.4388,174838.14235766,0
+CBU.US,D,20200723,000000,54.103,55.6021,54.103,55.5296,271524.95656459,0
+CBU.US,D,20200724,000000,55.8772,56.4393,55.2192,55.5669,249081.18923363,0
+CBU.US,D,20200727,000000,57.2276,57.8474,53.8582,54.385,405927.14463053,0
+CBU.US,D,20200728,000000,53.9511,54.385,53.7426,53.8875,269417.11947258,0
+CBU.US,D,20200729,000000,53.6798,55.5482,53.6798,55.462,188432.87461001,0
+CBU.US,D,20200730,000000,54.2978,55.0411,53.6604,54.7501,177576.08385169,0
+CBU.US,D,20200731,000000,54.3369,54.5631,52.5636,52.7702,1393773.5762075,0
+CBU.US,D,20200803,000000,52.9759,53.5105,52.169,52.4422,226489.34226201,0
+CBU.US,D,20200804,000000,52.1503,52.5538,51.221,52.0476,180532.57047058,0
+CBU.US,D,20200805,000000,52.4598,53.6798,52.216,53.3127,369283.05037884,0
+CBU.US,D,20200806,000000,52.9661,53.5585,52.7184,53.2774,220479.35132864,0
+CBU.US,D,20200807,000000,53.2118,55.84,52.921,55.7911,218157.05406738,0
+CBU.US,D,20200810,000000,55.9036,57.6319,55.7176,56.3648,230139.25009478,0
+CBU.US,D,20200811,000000,57.5457,58.6964,57.0817,57.4067,291533.06911625,0
+CBU.US,D,20200812,000000,58.5514,58.5514,56.4109,57.0209,195406.91506608,0
+CBU.US,D,20200813,000000,56.4109,56.9758,56.0084,56.0731,142650.73467067,0
+CBU.US,D,20200814,000000,55.3309,56.7761,55.3309,56.4393,238688.04093645,0
+CBU.US,D,20200817,000000,56.0358,56.5098,55.4719,55.7441,199238.60342326,0
+CBU.US,D,20200818,000000,55.5943,55.8303,54.8961,55.0978,201032.92017261,0
+CBU.US,D,20200819,000000,55.135,56.0633,55.0165,55.5943,217304.3195849,0
+CBU.US,D,20200820,000000,54.994,55.4533,54.7874,54.994,173817.92469539,0
+CBU.US,D,20200821,000000,54.3566,55.1526,54.2801,54.8256,191785.60192254,0
+CBU.US,D,20200824,000000,55.369,56.4814,54.712,56.3825,137398.50300197,0
+CBU.US,D,20200825,000000,57.2461,57.5183,56.3728,57.068,179511.33156941,0
+CBU.US,D,20200826,000000,56.9554,57.1893,56.1485,56.3364,242806.69742486,0
+CBU.US,D,20200827,000000,56.4206,57.5751,56.0182,57.2461,178332.82187745,0
+CBU.US,D,20200828,000000,57.8376,57.8376,56.8329,57.2276,189632.83031887,0
+CBU.US,D,20200831,000000,57.0112,57.5086,56.458,56.4667,255298.49166394,0
+CBU.US,D,20200901,000000,55.979,57.3019,55.8009,57.2276,216197.29661604,0
+CBU.US,D,20200902,000000,56.927,57.9394,56.5891,57.0777,176386.34053183,0
+CBU.US,D,20200903,000000,57.5654,58.5417,56.9828,57.3871,151501.81222709,0
+CBU.US,D,20200904,000000,58.6543,59.2281,57.4988,58.5788,199806.41225231,0
+CBU.US,D,20200908,000000,57.8758,57.9169,55.8106,56.168,229173.15809427,0
+CBU.US,D,20200909,000000,56.448,56.6733,55.3974,55.4807,234453.98445221,0
+CBU.US,D,20200910,000000,55.699,56.0447,55.0508,55.0605,244228.26197528,0
+CBU.US,D,20200911,000000,55.0782,55.088,54.1969,54.7414,254714.34301247,0
+CBU.US,D,20200914,000000,54.7316,56.0182,54.6552,55.3063,186032.96319226,0
+CBU.US,D,20200915,000000,55.374,55.4219,54.24,54.8627,140832.92942658,0
+CBU.US,D,20200916,000000,54.7501,55.5257,54.4007,54.8442,303345.73948606,0
+CBU.US,D,20200917,000000,54.2684,54.6552,53.7005,54.4281,280400.54385463,0
+CBU.US,D,20200918,000000,54.5524,55.2701,53.8141,54.6366,729534.26391575,0
+CBU.US,D,20200921,000000,53.624,54.0216,50.7325,51.3846,436425.42317499,0
+CBU.US,D,20200922,000000,51.4972,52.027,50.6287,50.7991,284289.42159029,0
+CBU.US,D,20200923,000000,50.9029,51.6168,49.532,49.5614,209615.41189802,0
+CBU.US,D,20200924,000000,49.8914,51.1017,49.5026,50.2889,174047.70344815,0
+CBU.US,D,20200925,000000,49.8826,50.8177,49.7494,50.3908,169282.60273531,0
+CBU.US,D,20200928,000000,50.9684,51.7645,50.6199,51.4522,233087.56680245,0
+CBU.US,D,20200929,000000,51.3475,51.3475,50.1655,50.9215,152999.9696951,0
+CBU.US,D,20200930,000000,50.8177,52.0838,50.8177,51.4786,287128.46573553,0
+CBU.US,D,20201001,000000,51.365,51.8292,50.6669,51.3749,141623.3683361,0
+CBU.US,D,20201002,000000,50.7031,52.2639,50.7031,52.0838,162065.50742077,0
+CBU.US,D,20201005,000000,52.5851,53.7005,52.5567,53.2853,139721.82150212,0
+CBU.US,D,20201006,000000,54.098,55.5913,53.4821,53.9364,283570.46940387,0
+CBU.US,D,20201007,000000,54.5043,55.4865,53.8238,54.2204,233879.02695086,0
+CBU.US,D,20201008,000000,54.8343,55.7695,54.1832,55.4219,172819.15305005,0
+CBU.US,D,20201009,000000,55.8938,55.9987,54.8971,55.1849,163178.65782303,0
+CBU.US,D,20201012,000000,54.9676,55.9595,54.9676,55.7989,123345.234483,0
+CBU.US,D,20201013,000000,55.2966,55.4777,53.9237,54.0696,190029.07101253,0
+CBU.US,D,20201014,000000,53.9188,54.4094,53.0386,53.0581,137154.42690458,0
+CBU.US,D,20201015,000000,52.6517,54.3389,52.6517,54.2762,156005.47578123,0
+CBU.US,D,20201016,000000,54.2948,54.6464,53.5879,54.1636,107594.6669103,0
+CBU.US,D,20201019,000000,54.6552,54.759,53.0297,53.1326,134030.45710591,0
+CBU.US,D,20201020,000000,53.7396,54.7874,53.7396,54.0412,147043.08318459,0
+CBU.US,D,20201021,000000,54.2029,54.8168,53.6065,54.6366,134505.33319496,0
+CBU.US,D,20201022,000000,54.7501,56.1201,54.3536,56.1103,257185.7411533,0
+CBU.US,D,20201023,000000,56.2435,57.1972,55.0528,55.696,233382.70484489,0
+CBU.US,D,20201026,000000,55.1849,57.1041,54.57,56.8476,281654.62522527,0
+CBU.US,D,20201027,000000,56.546,57.0326,54.8627,54.9382,227407.43603416,0
+CBU.US,D,20201028,000000,53.9835,54.7364,52.8446,53.1423,230818.37396406,0
+CBU.US,D,20201029,000000,52.7555,53.9932,51.9428,53.8238,206669.13766816,0
+CBU.US,D,20201030,000000,53.6623,55.2613,53.6623,54.8168,801579.60467641,0
+CBU.US,D,20201102,000000,55.8283,56.0633,54.7775,56.0447,216847.82579609,0
+CBU.US,D,20201103,000000,57.0757,57.9492,56.5362,57.538,238229.50466983,0
+CBU.US,D,20201104,000000,55.8469,56.5225,53.2666,53.3215,165208.88075856,0
+CBU.US,D,20201105,000000,53.2285,55.609,53.2285,55.0997,159015.06682297,0
+CBU.US,D,20201106,000000,55.7157,55.8841,54.0031,54.0609,161162.73223213,0
+CBU.US,D,20201109,000000,58.6259,62.8522,58.1921,60.9691,416651.17433168,0
+CBU.US,D,20201110,000000,61.6702,62.5476,60.7899,62.0844,366794.29117669,0
+CBU.US,D,20201111,000000,62.0746,62.0746,59.324,60.081,164465.41883851,0
+CBU.US,D,20201112,000000,58.993,59.7129,58.521,59.4474,266088.90189367,0
+CBU.US,D,20201113,000000,59.8538,60.6195,59.3632,60.1573,198397.1025687,0
+CBU.US,D,20201116,000000,61.822,62.8129,61.1581,62.7189,293436.65842804,0
+CBU.US,D,20201117,000000,61.6887,62.6993,61.2442,62.4536,218854.56023688,0
+CBU.US,D,20201118,000000,62.7944,62.9932,60.9319,60.9319,168520.75851504,0
+CBU.US,D,20201119,000000,60.5167,61.537,59.9634,61.3951,126995.14231577,0
+CBU.US,D,20201120,000000,60.7243,61.1776,60.4099,60.9887,212570.87727799,0
+CBU.US,D,20201123,000000,61.6887,61.6887,60.8848,60.9132,286544.31708405,0
+CBU.US,D,20201124,000000,62.1431,63.654,61.5654,63.4377,263524.57101285,0
+CBU.US,D,20201125,000000,62.9364,63.3515,61.9336,62.153,224364.14410868,0
+CBU.US,D,20201127,000000,61.9042,61.9042,60.3376,61.348,82074.928009022,0
+CBU.US,D,20201130,000000,60.4687,61.2825,58.7012,58.8423,262010.07372242,0
+CBU.US,D,20201201,000000,60.0437,60.5901,59.0176,59.7587,217221.59923391,0
+CBU.US,D,20201202,000000,59.5709,60.828,59.2966,60.7057,133414.65004851,0
+CBU.US,D,20201203,000000,60.4981,60.7654,59.5983,59.7881,153284.89534853,0
+CBU.US,D,20201204,000000,60.6489,61.2442,60.0995,61.2442,269327.25044928,0
+CBU.US,D,20201207,000000,60.5167,61.4323,59.6745,60.8937,194283.55227479,0
+CBU.US,D,20201208,000000,60.2504,61.6418,60.2504,61.4802,262747.40820905,0
+CBU.US,D,20201209,000000,62.0286,62.1891,61.2688,61.4704,165847.15507178,0
+CBU.US,D,20201210,000000,60.9035,61.4616,60.7517,61.3578,136717.33665489,0
+CBU.US,D,20201211,000000,60.4922,61.5566,60.4922,61.1963,152524.07236716,0
+CBU.US,D,20201214,000000,61.9864,63.0313,61.3764,61.3852,241111.44084892,0
+CBU.US,D,20201215,000000,61.7662,62.8129,60.8143,62.4614,208912.79953401,0
+CBU.US,D,20201216,000000,62.8129,62.9471,62.0061,62.148,169955.59917118,0
+CBU.US,D,20201217,000000,62.3097,62.3097,61.0719,61.4626,183867.93672178,0
+CBU.US,D,20201218,000000,61.443,61.8151,59.754,59.8733,702579.68435834,0
+CBU.US,D,20201221,000000,59.7587,60.311,58.665,59.1879,279711.20759635,0
+CBU.US,D,20201222,000000,59.3024,59.3024,58.1999,58.2841,191485.3576856,0
+CBU.US,D,20201223,000000,58.5318,59.6922,58.5318,59.5963,218275.51777991,0
+CBU.US,D,20201224,000000,59.9106,59.9106,58.5133,59.5963,97064.672600358,0
+CBU.US,D,20201228,000000,60.2915,60.3062,59.4837,59.8733,298457.06886618,0
+CBU.US,D,20201229,000000,60.1886,60.2818,58.9324,59.2555,192113.41960981,0
+CBU.US,D,20201230,000000,59.1879,59.892,58.8501,59.0361,192545.403665,0
+CBU.US,D,20201231,000000,58.855,59.5012,58.4358,59.2829,177942.70861721,0
+CBU.US,D,20210104,000000,59.5963,60.3688,58.2596,59.0166,300656.81745929,0
+CBU.US,D,20210105,000000,59.0067,60.9436,59.0067,60.1592,266240.04525104,0
+CBU.US,D,20210106,000000,61.8435,65.6388,61.3951,64.5157,485224.30282838,0
+CBU.US,D,20210107,000000,65.1063,65.5723,64.3914,64.9065,265177.95679383,0
+CBU.US,D,20210108,000000,64.8967,64.8967,62.2803,63.4602,275672.20774223,0
+CBU.US,D,20210111,000000,62.8413,64.1358,62.8413,64.0585,161153.54108202,0
+CBU.US,D,20210112,000000,64.4883,64.972,63.8685,64.1642,174291.77954554,0
+CBU.US,D,20210113,000000,63.8019,64.2015,62.8413,63.1175,178672.89443154,0
+CBU.US,D,20210114,000000,63.66,65.2208,63.2986,64.9819,296931.33794783,0
+CBU.US,D,20210115,000000,63.3838,65.2814,63.374,65.0779,415896.47878372,0
+CBU.US,D,20210119,000000,65.5342,65.6488,64.2974,64.9349,292025.30626663,0
+CBU.US,D,20210120,000000,64.7253,65.8201,64.1074,65.3628,341906.69915524,0
+CBU.US,D,20210121,000000,65.4871,65.6585,64.126,64.6969,272926.09633699,0
+CBU.US,D,20210122,000000,64.174,67.1703,63.7168,67.1518,385596.32058609,0
+CBU.US,D,20210125,000000,65.7623,67.19,63.3838,64.6401,576976.49066486,0
+CBU.US,D,20210126,000000,64.9349,65.3158,63.5649,64.1456,351579.8740271,0
+CBU.US,D,20210127,000000,62.9745,63.9743,61.5948,62.3478,392055.65663597,0
+CBU.US,D,20210128,000000,63.279,63.8411,62.2509,62.5847,389579.15230064,0
+CBU.US,D,20210129,000000,62.3939,62.9274,61.206,61.6996,821185.34910102,0
+CBU.US,D,20210201,000000,62.0697,63.0656,61.1199,62.7747,221175.83625924,0
+CBU.US,D,20210202,000000,63.4034,64.1456,62.6377,63.6697,318657.17433127,0
+CBU.US,D,20210203,000000,63.3456,63.7265,62.5368,63.4699,204756.35720627,0
+CBU.US,D,20210204,000000,63.6217,65.2668,63.6217,64.8683,239951.31345719,0
+CBU.US,D,20210205,000000,65.2766,65.306,63.799,64.972,166866.35149515,0
+CBU.US,D,20210208,000000,65.258,66.2284,64.4452,66.2196,231788.55092016,0
+CBU.US,D,20210209,000000,65.8583,67.5513,65.8485,67.5317,222409.49285184,0
+CBU.US,D,20210210,000000,67.7412,67.9312,66.6191,66.8374,272592.1512163,0
+CBU.US,D,20210211,000000,66.952,67.799,65.6194,66.7327,244014.82304494,0
+CBU.US,D,20210212,000000,66.6944,67.4465,66.0658,66.6475,144111.10629934,0
+CBU.US,D,20210216,000000,67.332,67.4171,66.5231,66.9139,160090.43138591,0
+CBU.US,D,20210217,000000,66.6475,66.952,66.1716,66.5613,217565.75674361,0
+CBU.US,D,20210218,000000,66.2959,66.7669,65.867,66.2862,235263.82690085,0
+CBU.US,D,20210219,000000,66.7131,66.7993,66.2,66.5995,270140.15661461,0
+CBU.US,D,20210222,000000,66.3057,68.3786,66.0952,68.3034,284339.46229644,0
+CBU.US,D,20210223,000000,68.5599,69.4549,67.6473,68.7704,227463.60417372,0
+CBU.US,D,20210224,000000,69.2835,70.3968,69.2541,70.0816,226292.24315408,0
+CBU.US,D,20210225,000000,70.7856,70.9383,68.8155,68.9966,182837.50667051,0
+CBU.US,D,20210226,000000,68.6461,69.0935,67.5317,67.7315,247242.95921153,0
+CBU.US,D,20210301,000000,69.0347,69.5019,68.3983,69.3971,185497.83400805,0
+CBU.US,D,20210302,000000,69.1405,69.2835,67.9801,68.417,169334.68591927,0
+CBU.US,D,20210303,000000,68.7704,71.3095,68.6274,69.6066,204921.79790825,0
+CBU.US,D,20210304,000000,69.5019,71.6041,68.9221,69.683,234236.46056626,0
+CBU.US,D,20210305,000000,71.1097,71.6992,70.0629,71.6141,265395.48067978,0
+CBU.US,D,20210308,000000,72.65,74.2587,71.7462,73.9837,309069.78352711,0
+CBU.US,D,20210309,000000,73.4118,75.5906,71.3956,74.2587,336470.64448433,0
+CBU.US,D,20210310,000000,74.2587,76.1232,74.2587,75.5719,366149.88943006,0
+CBU.US,D,20210311,000000,75.1058,76.5717,75.1058,76.5237,220842.91237745,0
+CBU.US,D,20210312,000000,77.5186,78.9325,77.2591,78.867,359568.00471203,0
+CBU.US,D,20210315,000000,78.8092,78.8092,75.3849,76.1879,222313.49639513,0
+CBU.US,D,20210316,000000,75.4995,75.8109,74.3714,75.7766,168251.15144514,0
+CBU.US,D,20210317,000000,76.3701,76.933,74.8982,75.3947,190502.92586267,0
+CBU.US,D,20210318,000000,76.3611,78.2158,75.6053,75.9881,193593.1947776,0
+CBU.US,D,20210319,000000,75.5386,76.4092,74.4097,76.1977,939076.14661289,0
+CBU.US,D,20210322,000000,75.5386,75.5386,73.0711,73.9023,211728.35518454,0
+CBU.US,D,20210323,000000,72.9183,73.635,71.8373,72.0654,245902.07253429,0
+CBU.US,D,20210324,000000,72.7068,74.534,72.1623,72.1907,273353.99543658,0
+CBU.US,D,20210325,000000,72.1144,74.1795,71.8128,73.7683,169137.58681134,0
+CBU.US,D,20210326,000000,74.629,76.1693,74.2176,75.9979,202014.33075663,0
+CBU.US,D,20210329,000000,75.0118,76.4366,74.247,74.4097,261375.88436478,0
+CBU.US,D,20210330,000000,75.098,76.2368,74.534,74.8003,258542.96765295,0
+CBU.US,D,20210331,000000,74.534,75.0217,73.357,73.3766,363364.97094657,0
+CBU.US,D,20210401,000000,73.0995,73.9651,72.5443,73.9317,298762.41929762,0
+CBU.US,D,20210405,000000,74.9178,75.2978,73.3951,74.2373,161370.04372907,0
+CBU.US,D,20210406,000000,74.1227,74.4429,73.1758,73.3864,149007.94683043,0
+CBU.US,D,20210407,000000,73.7105,74.2754,73.0808,73.922,302993.41206517,0
+CBU.US,D,20210408,000000,73.5195,74.485,72.5932,74.2089,295345.35393432,0
+CBU.US,D,20210409,000000,74.8102,75.051,74.1521,74.9442,150972.81047628,0
+CBU.US,D,20210412,000000,75.2879,75.4045,74.534,74.8102,172388.19023376,0
+CBU.US,D,20210413,000000,74.2176,74.6672,72.9085,73.1847,162224.82068935,0
+CBU.US,D,20210414,000000,72.9936,74.6672,72.9936,74.0747,108496.42086002,0
+CBU.US,D,20210415,000000,74.2276,74.2754,72.6118,74.2276,128910.98649435,0
+CBU.US,D,20210416,000000,75.2136,75.2801,73.9269,74.4664,142815.15413376,0
+CBU.US,D,20210419,000000,74.4948,74.7544,73.2904,73.922,175967.63258235,0
+CBU.US,D,20210420,000000,73.5578,73.917,72.0557,72.2857,175830.7865696,0
+CBU.US,D,20210421,000000,72.2104,73.97,72.1144,73.7399,201016.58035019,0
+CBU.US,D,20210422,000000,74.1521,74.1599,72.8409,72.8693,223969.94589283,0
+CBU.US,D,20210423,000000,73.0035,75.9118,72.176,75.145,288236.50994329,0
+CBU.US,D,20210426,000000,75.8921,76.274,74.1795,74.3322,208452.22078959,0
+CBU.US,D,20210427,000000,74.9081,74.9081,73.7399,74.7818,293493.8478065,0
+CBU.US,D,20210428,000000,74.8296,75.3272,74.5046,74.5144,201550.6882955,0
+CBU.US,D,20210429,000000,75.2233,76.322,74.9442,75.4231,309687.63306231,0
+CBU.US,D,20210430,000000,74.8396,75.8343,73.4579,74.247,1370229.9345801,0
+CBU.US,D,20210503,000000,74.7357,75.6434,74.0943,75.2605,428250.40577114,0
+CBU.US,D,20210504,000000,74.859,76.4366,74.8396,76.4366,196561.9362633,0
+CBU.US,D,20210505,000000,76.5139,76.9233,76.1879,76.8879,233270.36856576,0
+CBU.US,D,20210506,000000,76.8979,77.6135,76.1212,77.6135,241697.6319782,0
+CBU.US,D,20210507,000000,76.6862,77.5744,76.5795,77.3933,139939.34538807,0
+CBU.US,D,20210510,000000,77.9288,78.4263,76.604,76.6569,190130.17366374,0
+CBU.US,D,20210511,000000,75.9205,76.7519,75.3418,75.5954,211562.91448254,0
+CBU.US,D,20210512,000000,76.0155,76.1115,73.6918,74.0355,232408.44293318,0
+CBU.US,D,20210513,000000,73.7594,77.0114,73.7594,76.5992,285660.94543454,0
+CBU.US,D,20210514,000000,76.9143,77.9113,76.8097,77.5841,168252.17268403,0
+CBU.US,D,20210517,000000,77.0309,78.0631,76.8979,77.8907,108803.81376927,0
+CBU.US,D,20210518,000000,77.8525,77.9191,75.8725,75.8725,190563.17895784,0
+CBU.US,D,20210519,000000,75.145,76.4944,74.5438,76.4268,238766.67633184,0
+CBU.US,D,20210520,000000,76.0253,77.0956,75.194,76.6089,198431.82469134,0
+CBU.US,D,20210521,000000,77.1935,77.8907,76.7392,77.6713,178355.28913328,0
+CBU.US,D,20210524,000000,78.2736,78.2736,77.0162,77.2875,159955.62785094,0
+CBU.US,D,20210525,000000,77.3267,78.0532,75.4143,75.4515,164657.41175193,0
+CBU.US,D,20210526,000000,75.8824,76.7852,75.3663,76.4169,146304.72745905,0
+CBU.US,D,20210527,000000,77.2591,77.7957,76.7519,77.3462,275750.84313762,0
+CBU.US,D,20210528,000000,77.3462,78.111,76.4268,77.5841,106468.24040231,0
+CBU.US,D,20210601,000000,78.1306,78.5213,77.547,77.9681,200713.27239654,0
+CBU.US,D,20210602,000000,78.206,78.206,76.8292,76.8292,140511.23917272,0
+CBU.US,D,20210603,000000,76.7342,77.5186,76.3701,77.0692,149686.04946081,0
+CBU.US,D,20210604,000000,77.0692,77.2777,76.3367,77.0309,100116.13443705,0
+CBU.US,D,20210607,000000,77.0015,77.402,76.6667,77.2493,113760.90739555,0
+CBU.US,D,20210608,000000,76.6471,78.1874,76.5619,77.7468,123768.02738808,0
+CBU.US,D,20210609,000000,77.2229,77.6997,76.3317,76.5237,156167.85276652,0
+CBU.US,D,20210610,000000,77.1054,77.2444,75.4701,75.5092,106564.23685902,0
+CBU.US,D,20210611,000000,75.7962,76.1506,75.051,75.3761,113108.3357377,0
+CBU.US,D,20210614,000000,75.4045,76.039,74.9247,75.3761,209000.62607952,0
+CBU.US,D,20210615,000000,75.6738,77.3854,75.2694,76.6931,162823.26668543,0
+CBU.US,D,20210616,000000,76.3856,78.394,75.5964,77.9622,214172.17987502,0
+CBU.US,D,20210617,000000,78.3372,78.3754,75.0197,75.193,245534.42652987,0
+CBU.US,D,20210618,000000,74.4243,74.7601,72.414,72.4806,472866.29088535,0
+CBU.US,D,20210621,000000,73.3756,75.568,73.0916,74.8561,215124.99576982,0
+CBU.US,D,20210622,000000,74.6535,75.3467,73.5675,74.6829,107651.85628877,0
+CBU.US,D,20210623,000000,74.7122,75.0197,74.1158,74.2119,215793.90725007,0
+CBU.US,D,20210624,000000,74.5584,75.3663,73.7457,75.2595,148457.49906271,0
+CBU.US,D,20210625,000000,75.4907,76.0919,75.2027,75.4427,436695.03024491,0
+CBU.US,D,20210628,000000,74.8757,75.3076,72.7704,73.1446,208509.41016806,0
+CBU.US,D,20210629,000000,73.5578,74.0483,72.6069,72.9046,112770.30566141,0
+CBU.US,D,20210630,000000,72.5197,73.2121,72.4238,72.7411,160347.783589,0
+CBU.US,D,20210701,000000,73.164,73.501,72.7978,73.1827,109200.05446292,0
+CBU.US,D,20210702,000000,73.2502,73.2502,71.9518,72.039,129687.12805925,0
+CBU.US,D,20210706,000000,71.7697,71.8373,69.962,70.5388,155046.53245304,0
+CBU.US,D,20210707,000000,69.9141,71.7031,69.9141,70.6162,240031.99133039,0
+CBU.US,D,20210708,000000,69.2795,70.1344,68.6068,69.1259,245078.95397995,0
+CBU.US,D,20210709,000000,70.3557,71.3271,70.0727,71.2125,151920.52017657,0
+CBU.US,D,20210712,000000,70.2979,71.4328,70.0101,71.4035,232143.94205777,0
+CBU.US,D,20210713,000000,70.9902,71.6933,69.9044,70.107,129703.46788166,0
+CBU.US,D,20210714,000000,70.202,70.4997,69.2316,69.8847,144652.36291696,0
+CBU.US,D,20210715,000000,69.1259,70.8561,69.1259,70.8365,155160.91120997,0
+CBU.US,D,20210716,000000,71.3956,71.3956,69.0778,69.3266,154887.21918445,0
+CBU.US,D,20210719,000000,67.8372,68.6451,67.3564,67.9821,217566.77798251,0
+CBU.US,D,20210720,000000,68.0869,70.6162,68.0869,68.7214,292446.0566939,0
+CBU.US,D,20210721,000000,69.2698,70.3851,69.1209,69.2316,127508.82548306,0
+CBU.US,D,20210722,000000,69.3168,69.3168,67.6924,68.0095,139626.84628431,0
+CBU.US,D,20210723,000000,68.6725,69.2502,68.1065,68.9996,148112.32031411,0
+CBU.US,D,20210726,000000,69.8367,70.7513,69.2022,69.6253,150690.94853956,0
+CBU.US,D,20210727,000000,68.692,69.875,68.6538,69.1533,152236.08299702,0
+CBU.US,D,20210728,000000,69.2502,70.1726,68.4531,69.6634,166831.62937251,0
+CBU.US,D,20210729,000000,70.1922,70.2892,69.4803,69.635,123423.86987839,0
+CBU.US,D,20210730,000000,69.6164,70.7699,68.5481,68.885,400896.52180338,0
+CBU.US,D,20210802,000000,69.1826,70.817,68.4483,68.6264,222776.11761736,0
+CBU.US,D,20210803,000000,68.5971,69.8466,67.9733,69.7604,189395.9028938,0
+CBU.US,D,20210804,000000,68.6538,69.448,68.6264,68.7019,98450.493789241,0
+CBU.US,D,20210805,000000,69.26,69.7026,68.9799,69.6928,80483.837801003,0
+CBU.US,D,20210806,000000,70.7973,71.8656,70.6828,71.712,180954.34213676,0
+CBU.US,D,20210809,000000,71.3859,72.5246,70.9149,71.5299,133385.03412039,0
+CBU.US,D,20210810,000000,71.3369,72.5481,71.144,72.5481,112542.56938645,0
+CBU.US,D,20210811,000000,72.4522,73.0965,72.0193,73.0779,112502.74106931,0
+CBU.US,D,20210812,000000,73.2022,73.4334,72.4336,72.6245,145746.10978011,0
+CBU.US,D,20210813,000000,72.5775,72.6784,71.7599,72.2309,98360.624765939,0
+CBU.US,D,20210816,000000,71.7501,72.2602,71.1204,72.1154,94092.86739796,0
+CBU.US,D,20210817,000000,71.4905,72.1202,70.7024,71.6639,116516.2099509,0
+CBU.US,D,20210818,000000,71.2125,71.943,70.6632,70.7602,128378.92102685,0
+CBU.US,D,20210819,000000,70.154,70.7797,69.7604,70.2608,160339.61367779,0
+CBU.US,D,20210820,000000,70.3557,71.4564,70.1207,71.3075,151983.83698844,0
+CBU.US,D,20210823,000000,71.5005,72.0487,71.2743,71.7305,101409.02288593,0
+CBU.US,D,20210824,000000,71.9518,72.1447,71.144,71.3075,97964.384072285,0
+CBU.US,D,20210825,000000,71.144,72.0968,70.9707,70.9902,177679.22898071,0
+CBU.US,D,20210826,000000,71.1244,71.2028,70.0972,70.107,124147.92825932,0
+CBU.US,D,20210827,000000,70.1824,72.4757,70.1824,72.27,242342.03372483,0
+CBU.US,D,20210830,000000,72.462,72.462,70.4429,70.5486,126592.77418871,0
+CBU.US,D,20210831,000000,70.7886,71.6061,70.346,71.1538,108110.39255538,0
+CBU.US,D,20210901,000000,71.4133,71.4133,70.2314,70.6436,104948.63691737,0
+CBU.US,D,20210902,000000,70.673,70.952,69.8945,69.9709,137423.01273559,0
+CBU.US,D,20210903,000000,69.7026,70.3263,69.0387,69.212,155083.29705349,0
+CBU.US,D,20210907,000000,69.212,69.6537,68.2211,68.2797,152422.96971594,0
+CBU.US,D,20210908,000000,67.799,68.1407,66.8364,67.2506,174449.05033631,0
+CBU.US,D,20210909,000000,67.1058,67.7599,66.4526,66.4996,225118.83965664,0
+CBU.US,D,20210910,000000,66.8179,66.8942,64.9613,65.1924,213911.76395523,0
+CBU.US,D,20210913,000000,65.6448,66.3361,64.9907,65.9522,283702.20922211,0
+CBU.US,D,20210914,000000,65.9718,65.9718,64.2299,64.8203,314284.22935647,0
+CBU.US,D,20210915,000000,65.1394,65.8602,64.5686,64.7234,210171.98709916,0
+CBU.US,D,20210916,000000,65.1972,65.1972,63.5043,63.94,172264.62032672,0
+CBU.US,D,20210917,000000,64.2396,65.4107,63.9057,64.9553,957510.53001786,0
+CBU.US,D,20210920,000000,63.6884,63.8813,62.8943,63.6012,306755.65617706,0
+CBU.US,D,20210921,000000,64.0173,64.1818,63.3877,63.4073,171280.146026,0
+CBU.US,D,20210922,000000,64.0849,64.2543,63.4073,63.5043,173124.5034815,0
+CBU.US,D,20210923,000000,64.1525,65.2747,64.1525,64.3463,156779.57486832,0
+CBU.US,D,20210924,000000,63.9204,65.4685,63.9204,65.0719,200137.29365629,0
+CBU.US,D,20210927,000000,65.5165,67.2585,65.3187,66.4262,178935.35282915,0
+CBU.US,D,20210928,000000,66.7748,67.4622,65.7486,66.059,200250.65117431,0
+CBU.US,D,20210929,000000,66.2812,67.4818,65.73,67.0646,199937.13083165,0
+CBU.US,D,20210930,000000,67.5287,67.5287,66.204,66.204,194326.44430864,0
+CBU.US,D,20211001,000000,66.716,67.5972,65.9816,66.9971,393511.94330903,0
+CBU.US,D,20211004,000000,67.1997,68.2944,66.7846,68.0037,228630.88023776,0
+CBU.US,D,20211005,000000,68.6137,69.0387,67.4524,68.4785,287781.03739338,0
+CBU.US,D,20211006,000000,67.8675,68.41,66.7258,68.2944,208064.15000715,0
+CBU.US,D,20211007,000000,68.6901,69.4068,68.5158,69.262,182860.99516524,0
+CBU.US,D,20211008,000000,69.2424,69.9396,69.0838,69.5812,176590.58831206,0
+CBU.US,D,20211011,000000,69.9396,70.0943,68.5353,68.5452,161897.00300206,0
+CBU.US,D,20211012,000000,68.3228,68.9231,68.0223,68.7684,116059.71616207,0
+CBU.US,D,20211013,000000,68.739,68.9329,67.708,67.9939,118213.50900463,0
+CBU.US,D,20211014,000000,68.6608,69.1836,68.1681,69.1366,121801.12126443,0
+CBU.US,D,20211015,000000,70.0747,70.1041,68.4297,68.5256,197046.00350244,0
+CBU.US,D,20211018,000000,68.3318,69.0778,68.1868,68.3141,119350.14790163,0
+CBU.US,D,20211019,000000,68.6803,68.739,67.941,68.6999,105390.83336157,0
+CBU.US,D,20211020,000000,68.555,69.9396,68.555,69.8122,158592.27391789,0
+CBU.US,D,20211021,000000,69.9964,70.3547,69.3002,70.3058,212591.30205602,0
+CBU.US,D,20211022,000000,70.4419,71.2165,70.2098,71.1871,183706.5809754,0
+CBU.US,D,20211025,000000,70.7709,71.3418,69.5714,71.3222,311835.29847146,0
+CBU.US,D,20211026,000000,71.4671,71.4671,69.9239,69.9964,268303.96907031,0
+CBU.US,D,20211027,000000,69.4735,69.4735,67.8391,67.8391,242213.35762328,0
+CBU.US,D,20211028,000000,68.0321,69.3971,68.0321,69.3089,239410.05683958,0
+CBU.US,D,20211029,000000,69.6478,69.9199,68.7488,69.3482,1035941.6776276,0
+CBU.US,D,20211101,000000,69.822,71.6218,69.7751,71.4768,209461.20482394,0
+CBU.US,D,20211102,000000,71.7775,71.9606,70.6544,70.8189,125086.44680949,0
+CBU.US,D,20211103,000000,70.5192,72.7548,70.3156,72.2034,178930.24663464,0
+CBU.US,D,20211104,000000,72.1349,72.1349,70.7131,71.2449,150736.90429011,0
+CBU.US,D,20211105,000000,71.9705,72.8125,71.7775,72.3964,166253.60815446,0
+CBU.US,D,20211108,000000,72.8997,73.074,71.7678,72.1252,139788.2020307,0
+CBU.US,D,20211109,000000,71.7775,72.2034,71.2928,71.8059,129255.14400405,0
+CBU.US,D,20211110,000000,72.0096,72.5707,71.9322,72.3484,110339.75707663,0
+CBU.US,D,20211111,000000,72.2416,72.9966,71.99,72.6098,112267.85612204,0
+CBU.US,D,20211112,000000,72.8899,72.9771,71.5738,71.7775,107275.01913423,0
+CBU.US,D,20211115,000000,72.2123,72.4835,71.4485,71.6903,158572.87037878,0
+CBU.US,D,20211116,000000,71.6903,72.0968,71.2449,71.9127,127225.94230744,0
+CBU.US,D,20211117,000000,71.6903,72.087,70.3547,71.2066,132051.29611545,0
+CBU.US,D,20211118,000000,71.1969,72.2318,70.7523,71.7286,160288.55173273,0
+CBU.US,D,20211119,000000,71.0031,72.6098,70.6211,72.416,187916.12772601,0
+CBU.US,D,20211122,000000,73.2865,75.1832,73.1122,73.7026,233834.0924392,0
+CBU.US,D,20211123,000000,74.0316,74.4576,73.1317,73.2581,198201.02469967,0
+CBU.US,D,20211124,000000,72.9477,73.1464,72.2416,72.368,114377.73569185,0
+CBU.US,D,20211126,000000,70.1511,71.2576,68.6705,69.5028,152179.91485746,0
+CBU.US,D,20211129,000000,70.2872,70.2872,68.7096,68.7978,165413.12853879,0
+CBU.US,D,20211130,000000,68.0223,68.884,67.7031,68.3709,205799.04212436,0
+CBU.US,D,20211201,000000,70.0257,70.8875,68.3228,68.3228,162914.15694763,0
+CBU.US,D,20211202,000000,69.1444,70.8189,69.1122,70.1129,148824.12382822,0
+CBU.US,D,20211203,000000,70.4232,70.4232,69.029,69.3188,185646.93488762,0
+CBU.US,D,20211206,000000,70.3156,72.3866,69.8416,71.3907,178823.01655002,0
+CBU.US,D,20211207,000000,71.7579,71.9322,69.9396,70.4703,156402.73771378,0
+CBU.US,D,20211208,000000,70.4135,71.0716,69.9767,70.9737,150319.21757954,0
+CBU.US,D,20211209,000000,70.2872,71.2262,70.0551,70.674,188145.90647878,0
+CBU.US,D,20211210,000000,70.8972,71.7775,70.3744,71.6609,133226.74209069,0
+CBU.US,D,20211213,000000,71.0803,71.7678,70.6397,71.0422,255481.29342724,0
+CBU.US,D,20211214,000000,71.2272,72.8713,71.2272,71.3633,211022.67910383,0
+CBU.US,D,20211215,000000,71.4798,71.9077,69.7672,69.8544,566960.17952221,0
+CBU.US,D,20211216,000000,70.672,72.697,70.1853,71.285,344918.33267478,0
+CBU.US,D,20211217,000000,70.6035,71.6355,69.4843,70.4771,846903.20834912,0
+CBU.US,D,20211220,000000,69.64,70.0786,68.6862,69.9611,252274.60327758,0
+CBU.US,D,20211221,000000,70.7112,72.0928,70.7112,71.7912,183871.00043849,0
+CBU.US,D,20211222,000000,71.7423,71.8696,70.8277,71.85,154481.78734069,0
+CBU.US,D,20211223,000000,72.2974,72.9497,72.1222,72.1907,118467.79749102,0
+CBU.US,D,20211227,000000,72.463,72.9595,71.8402,72.9104,152676.23696342,0
+CBU.US,D,20211228,000000,72.5991,73.4656,72.5991,72.8713,116725.56392563,0
+CBU.US,D,20211229,000000,72.9104,73.3971,71.9626,72.881,121966.56196642,0
+CBU.US,D,20211230,000000,72.979,73.4559,72.3073,72.4923,144273.48328463,0
+CBU.US,D,20211231,000000,72.2779,72.7352,71.8598,72.4923,138858.87463064,0
+CBU.US,D,20220103,000000,72.8713,74.059,72.3171,73.1152,201329.07945394,0
+CBU.US,D,20220104,000000,73.7476,74.9403,73.4656,74.0101,175334.46446362,0
+CBU.US,D,20220105,000000,74.439,74.9736,73.3394,73.4559,173349.17603976,0
+CBU.US,D,20220106,000000,74.2734,75.4221,73.8739,75.2371,162200.31095571,0
+CBU.US,D,20220107,000000,75.5582,75.7041,74.5653,75.1587,305941.72877284,0
+CBU.US,D,20220110,000000,75.8206,75.9186,74.8179,75.8109,215611.10548677,0
+CBU.US,D,20220111,000000,75.9186,75.9186,74.0786,74.5359,144318.41779628,0
+CBU.US,D,20220112,000000,74.7307,75.4897,73.8064,74.4194,257500.28273485,0
+CBU.US,D,20220113,000000,74.7798,75.7815,74.5066,74.8179,143343.13464566,0
+CBU.US,D,20220114,000000,74.2343,75.7335,73.7232,75.6748,159738.103965,0
+CBU.US,D,20220118,000000,75.8794,75.9186,74.1471,74.3411,180475.38109211,0
+CBU.US,D,20220119,000000,74.254,74.8179,72.2191,72.3464,161842.87734031,0
+CBU.US,D,20220120,000000,71.9469,72.7499,69.7574,69.9513,306246.05796539,0
+CBU.US,D,20220121,000000,69.6889,71.5914,69.1533,69.2316,410981.25595241,0
+CBU.US,D,20220124,000000,68.7744,72.0449,68.7744,71.5867,467441.46984234,0
+CBU.US,D,20220125,000000,71.5767,73.0182,70.4194,72.1516,335736.37371439,0
+CBU.US,D,20220126,000000,72.5697,72.6823,69.1151,69.7672,317024.21332831,0
+CBU.US,D,20220127,000000,70.0297,71.2507,68.4042,69.0857,310751.76399733,0
+CBU.US,D,20220128,000000,68.9976,69.9034,67.6256,69.5332,286567.80557878,0
+CBU.US,D,20220131,000000,68.8908,69.6017,67.7128,69.5137,862710.96530028,0
+CBU.US,D,20220201,000000,69.3383,69.9131,68.1701,69.777,222262.43445007,0
+CBU.US,D,20220202,000000,69.3774,69.6017,68.648,68.9878,229482.59348132,0
+CBU.US,D,20220203,000000,69.1533,70.0786,68.9201,69.4265,196538.44776858,0
+CBU.US,D,20220204,000000,69.3383,70.4477,69.0612,70.059,159631.89511929,0
+CBU.US,D,20220207,000000,69.8446,69.9905,69.4646,69.7379,178325.67320515,0
+CBU.US,D,20220208,000000,70.3901,71.801,70.0786,71.5583,207623.99604074,0
+CBU.US,D,20220209,000000,71.7618,71.7618,69.8054,70.2147,170394.73189869,0
+CBU.US,D,20220210,000000,69.7379,70.4967,69.2022,69.9229,185050.53136934,0
+CBU.US,D,20220211,000000,69.7672,70.7209,69.2365,69.8054,188099.95072822,0
+CBU.US,D,20220214,000000,70.2637,70.7112,69.5723,70.1756,245495.61945164,0
+CBU.US,D,20220215,000000,70.7405,71.7324,70.4771,71.3339,154241.79619893,0
+CBU.US,D,20220216,000000,71.1391,71.8598,70.7592,71.4896,141548.81789631,0
+CBU.US,D,20220217,000000,70.9637,70.9637,69.7751,70.0982,150415.21403624,0
+CBU.US,D,20220218,000000,69.9034,71.5583,69.9034,71.3241,206469.99608243,0
+CBU.US,D,20220222,000000,71.3927,72.0449,70.9637,71.1293,165524.44357902,0
+CBU.US,D,20220223,000000,71.9175,72.0733,69.8005,70.0101,138470.8038482,0
+CBU.US,D,20220224,000000,68.5893,69.0367,66.9834,68.8321,210183.22072707,0
+CBU.US,D,20220225,000000,69.494,71.1832,69.4412,70.6524,174991.32819284,0
+CBU.US,D,20220228,000000,69.6116,71.2459,69.543,70.9931,212607.64187844,0
+CBU.US,D,20220301,000000,70.4477,70.8297,68.1995,69.0564,276111.34046973,0
+CBU.US,D,20220302,000000,69.7574,71.7815,69.7574,71.4407,159977.07386787,0
+CBU.US,D,20220303,000000,71.4407,72.0733,70.8571,71.85,160498.92694637,0
+CBU.US,D,20220304,000000,70.487,71.0617,70.0297,70.6133,174967.83969811,0
+CBU.US,D,20220307,000000,70.6329,70.8668,68.7645,68.9692,235032.00567027,0
+CBU.US,D,20220308,000000,69.5137,70.6622,68.8222,68.8419,230372.09256424,0
+CBU.US,D,20220309,000000,70.0982,70.818,69.3677,69.4362,175868.57240895,0
+CBU.US,D,20220310,000000,68.5011,70.2441,68.5011,70.1462,118065.42936397,0
+CBU.US,D,20220311,000000,70.3313,71.3829,69.4461,69.543,460990.30370367,0
+CBU.US,D,20220314,000000,70.3754,71.5209,69.9151,71.0021,204026.17139193,0
+CBU.US,D,20220315,000000,71.6188,72.0791,69.5919,70.2872,183142.85710196,0
+CBU.US,D,20220316,000000,70.7082,71.2761,69.8661,71.1488,270458.78315177,0
+CBU.US,D,20220317,000000,70.1305,70.8208,69.4352,70.3557,169465.40449862,0
+CBU.US,D,20220318,000000,70.8355,70.8355,68.3679,70.1501,446112.89539147,0
+CBU.US,D,20220321,000000,70.4928,71.1231,69.1905,69.964,158283.85976975,0
+CBU.US,D,20220322,000000,70.5907,71.0412,70.0326,70.1403,174255.0149451,0
+CBU.US,D,20220323,000000,69.5038,70.0032,67.7804,68.0252,198447.14327486,0
+CBU.US,D,20220324,000000,68.4463,68.9261,67.7903,68.5246,125612.3848436,0
+CBU.US,D,20220325,000000,68.7498,69.8172,68.603,69.5625,146742.83894766,0
+CBU.US,D,20220328,000000,69.2982,69.4108,68.3288,69.3276,147666.03891431,0
+CBU.US,D,20220329,000000,70.3655,70.7082,69.2688,70.3166,247970.08130916,0
+CBU.US,D,20220330,000000,70.3557,70.5712,68.417,68.975,170683.74250772,0
+CBU.US,D,20220331,000000,68.7303,69.543,68.5295,68.6911,214047.58872909,0
+CBU.US,D,20220401,000000,69.357,69.6507,68.603,69.5137,414784.34962036,0
+CBU.US,D,20220404,000000,69.259,69.259,67.7804,68.4952,235149.44814391,0
+CBU.US,D,20220405,000000,68.407,68.9408,67.3985,67.663,233571.63404161,0
+CBU.US,D,20220406,000000,67.3887,67.9077,67.0265,67.2222,236761.98436885,0
+CBU.US,D,20220407,000000,67.2712,67.2712,66.3704,66.6152,266749.64346273,0
+CBU.US,D,20220408,000000,66.6642,67.2027,66.1255,66.3116,179400.01652917,0
+CBU.US,D,20220411,000000,66.2528,67.3349,66.2528,66.5858,241066.50633727,0
+CBU.US,D,20220412,000000,66.4977,67.2615,66.1648,66.5368,213502.24715586,0
+CBU.US,D,20220413,000000,66.6249,67.3887,66.1843,67.3789,136028.0003966,0
+CBU.US,D,20220414,000000,67.3496,67.7903,66.2626,66.4585,178112.23427481,0
+CBU.US,D,20220418,000000,65.9493,66.7816,65.8416,66.2528,132062.52974336,0
+CBU.US,D,20220419,000000,66.5858,68.1133,66.5858,67.8196,221590.45925311,0
+CBU.US,D,20220420,000000,68.5051,68.9849,68.2897,68.2994,135092.54556313,0
+CBU.US,D,20220421,000000,68.887,69.1611,67.6139,67.8783,186985.77908705,0
+CBU.US,D,20220422,000000,67.9469,67.9517,66.3899,66.4291,224085.34588866,0
+CBU.US,D,20220425,000000,66.576,67.4181,65.4597,67.3202,325440.24311282,0
+CBU.US,D,20220426,000000,66.5075,67.6238,65.4988,65.6458,286791.45689814,0
+CBU.US,D,20220427,000000,65.4107,65.8807,64.7253,65.0288,325440.24311282,0
+CBU.US,D,20220428,000000,65.6067,65.9493,64.4609,65.068,259951.25609765,0
+CBU.US,D,20220429,000000,64.7743,65.0729,62.8746,63.0607,891681.47044861,0
+CBU.US,D,20220502,000000,61.8367,63.2076,61.161,61.8073,451959.48810064,0
+CBU.US,D,20220503,000000,61.5821,63.4916,61.21,62.9334,304102.47751183,0
+CBU.US,D,20220504,000000,62.9725,65.6752,62.9237,65.5773,294957.28315187,0
+CBU.US,D,20220505,000000,64.8233,65.0485,63.374,64.0203,192808.8833015,0
+CBU.US,D,20220506,000000,63.9321,63.9321,62.297,63.325,280446.4996052,0
+CBU.US,D,20220509,000000,62.6103,64.0104,62.6103,63.5404,256785.41550404,0
+CBU.US,D,20220510,000000,63.9812,64.3532,61.8758,62.8649,283392.77383506,0
+CBU.US,D,20220511,000000,63.3936,63.7069,61.9493,62.0521,202468.78206765,0
+CBU.US,D,20220512,000000,62.0521,62.4143,60.7889,62.3556,209332.5287224,0
+CBU.US,D,20220513,000000,62.8158,62.9922,61.5429,62.1794,192407.53641334,0
+CBU.US,D,20220516,000000,61.9346,62.15,60.9847,61.6212,232364.52966043,0
+CBU.US,D,20220517,000000,62.0716,63.0216,62.0716,62.8943,220040.21860114,0
+CBU.US,D,20220518,000000,62.1206,62.4829,61.7388,62.3361,301487.08468594,0
+CBU.US,D,20220519,000000,61.8268,62.6397,61.5677,61.6603,328524.38459435,0
+CBU.US,D,20220520,000000,61.9737,62.6689,61.1121,62.6298,290744.67268456,0
+CBU.US,D,20220523,000000,63.3838,64.2051,63.0313,63.2565,198465.52557507,0
+CBU.US,D,20220524,000000,63.0509,63.4719,61.9443,63.1096,187755.79321853,0
+CBU.US,D,20220525,000000,62.9822,64.1084,62.9822,63.2761,153154.17676917,0
+CBU.US,D,20220526,000000,63.8538,64.5686,63.7559,64.3336,148842.50612844,0
+CBU.US,D,20220527,000000,64.6959,64.97,64.0791,64.9506,150267.13439557,0
+CBU.US,D,20220531,000000,64.2651,64.9114,63.5209,64.6274,183548.28894573,0
+CBU.US,D,20220601,000000,64.4315,65.0582,63.4769,64.5294,173525.85036966,0
+CBU.US,D,20220602,000000,64.647,66.0179,63.7853,65.9982,201954.07766146,0
+CBU.US,D,20220603,000000,65.7339,66.2822,65.6946,65.7731,179382.65546786,0
+CBU.US,D,20220606,000000,66.3116,66.6054,65.538,65.822,242682.10627892,0
+CBU.US,D,20220607,000000,65.2834,66.5221,64.9897,65.9591,138064.35076553,0
+CBU.US,D,20220608,000000,65.352,65.5185,64.4365,64.7449,123586.24686367,0
+CBU.US,D,20220609,000000,64.6274,64.9261,62.9237,62.9431,183874.06415519,0
+CBU.US,D,20220610,000000,62.3949,62.62,61.5331,62.0716,163757.70028,0
+CBU.US,D,20220613,000000,61.1512,62.297,61.1218,61.3764,204790.05809,0
+CBU.US,D,20220614,000000,61.2384,61.9581,60.7848,61.2877,192173.81755307,0
+CBU.US,D,20220615,000000,61.968,62.742,61.5737,61.7609,200410.40337799,0
+CBU.US,D,20220616,000000,61.0708,61.2532,60.2229,60.5877,250116.94625368,0
+CBU.US,D,20220617,000000,61.4553,61.9976,60.8538,60.913,343677.9078566,0
+CBU.US,D,20220621,000000,62.2342,62.2342,61.1891,61.5835,257154.70872618,0
+CBU.US,D,20220622,000000,61.1004,61.8497,60.992,61.6821,167591.8534306,0
+CBU.US,D,20220623,000000,61.5737,61.8595,60.6567,61.2976,172864.85056195,0
+CBU.US,D,20220624,000000,61.4257,62.9047,61.4257,62.8357,379037.11135545,0
+CBU.US,D,20220627,000000,62.9835,63.023,62.5202,62.6385,205770.62454345,0
+CBU.US,D,20220628,000000,62.9539,63.516,62.604,62.6089,146473.49484834,0
+CBU.US,D,20220629,000000,62.8653,62.8653,62.0765,62.3328,169512.81064675,0
+CBU.US,D,20220630,000000,61.6229,62.9737,61.1891,62.392,209788.00127692,0
+CBU.US,D,20220701,000000,61.9483,63.4568,61.6229,63.3484,204559.63039557,0
+CBU.US,D,20220705,000000,62.3624,63.4568,61.4849,63.4568,246628.99912255,0
+CBU.US,D,20220706,000000,63.2005,63.7724,62.6385,63.5061,161882.73612872,0
+CBU.US,D,20220707,000000,63.8808,64.1075,62.8307,62.9343,148320.4130588,0
+CBU.US,D,20220708,000000,63.3582,63.3582,62.4216,63.0525,124488.9813228,0
+CBU.US,D,20220711,000000,62.7568,63.1216,62.4512,62.9639,167311.9251351,0
+CBU.US,D,20220712,000000,62.2736,63.3188,62.244,62.5399,206258.47059464,0
+CBU.US,D,20220713,000000,62.2836,62.2836,61.2926,61.5243,95261.830267904,0
+CBU.US,D,20220714,000000,60.5975,61.1348,60.0799,60.992,123202.93393626,0
+CBU.US,D,20220715,000000,61.8497,62.6089,61.4346,62.2342,162806.70235044,0
+CBU.US,D,20220718,000000,62.5892,63.1899,62.037,62.2638,125769.95754454,0
+CBU.US,D,20220719,000000,62.7962,64.2949,62.7962,63.9695,191882.73269507,0
+CBU.US,D,20220720,000000,63.5258,64.5808,63.5258,64.2555,162398.98070266,0
+CBU.US,D,20220721,000000,63.792,64.8668,63.6738,64.8668,147455.27234846,0
+CBU.US,D,20220722,000000,64.9062,64.9062,63.9104,64.5118,202610.27465668,0
+CBU.US,D,20220725,000000,65.1921,65.2118,64.1865,65.1428,273597.45338737,0
+CBU.US,D,20220726,000000,65.0246,65.8034,64.9062,65.1724,198949.90792325,0
+CBU.US,D,20220727,000000,65.1527,66.0844,64.847,65.5077,191834.04951325,0
+CBU.US,D,20220728,000000,65.4287,66.0598,64.985,65.8626,160233.59334443,0
+CBU.US,D,20220729,000000,65.8626,66.533,65.8626,66.3852,437431.5737209,0
+CBU.US,D,20220801,000000,66.2472,67.6472,65.8429,67.1147,204601.21394671,0
+CBU.US,D,20220802,000000,67.0851,67.4204,66.684,66.8683,162865.5278618,0
+CBU.US,D,20220803,000000,67.2035,68.2979,66.538,67.7655,255838.23435101,0
+CBU.US,D,20220804,000000,67.7556,67.9344,66.6316,66.7499,124244.55118071,0
+CBU.US,D,20220805,000000,66.5528,67.4302,66.3928,67.1937,128078.35174939,0
+CBU.US,D,20220808,000000,67.3612,67.5388,66.6908,67.0359,116211.82617969,0
+CBU.US,D,20220809,000000,67.4106,67.5092,66.9077,67.4993,146516.09263243,0
+CBU.US,D,20220810,000000,68.3669,68.6647,68.0711,68.2289,164706.36067455,0
+CBU.US,D,20220811,000000,69.0078,69.3233,68.3077,69.3036,121098.40055532,0
+CBU.US,D,20220812,000000,69.4121,70.4966,69.2543,70.4572,122306.35200433,0
+CBU.US,D,20220815,000000,69.9149,70.9797,69.7275,70.9699,132496.35049995,0
+CBU.US,D,20220816,000000,70.4966,71.8326,70.4966,71.5023,164955.86198139,0
+CBU.US,D,20220817,000000,70.8023,71.5614,70.6839,71.1868,150665.31965001,0
+CBU.US,D,20220818,000000,71.1967,71.1967,70.3684,70.6248,140732.93632487,0
+CBU.US,D,20220819,000000,70.4178,70.4178,69.136,69.5303,217362.29298244,0
+CBU.US,D,20220822,000000,68.86,68.86,67.5288,67.6964,171250.19169811,0
+CBU.US,D,20220823,000000,67.6964,68.5839,66.9767,66.9767,130083.49030078,0
+CBU.US,D,20220824,000000,66.6514,66.7894,65.7049,66.4443,153248.57098557,0
+CBU.US,D,20220825,000000,66.5232,67.2972,66.2766,67.1739,170650.78002189,0
+CBU.US,D,20220826,000000,67.5288,67.7161,66.4936,66.6119,223746.88943211,0
+CBU.US,D,20220829,000000,66.0302,66.0302,64.9654,65.0344,184564.02769413,0
+CBU.US,D,20220830,000000,65.2611,65.4189,64.5463,65.0146,142195.46024552,0
+CBU.US,D,20220831,000000,64.995,64.995,64.1667,64.4625,142155.90516029,0
+CBU.US,D,20220901,000000,64.5315,64.6597,63.9646,64.3441,150756.60061593,0
+CBU.US,D,20220902,000000,64.7682,65.1626,63.5554,63.8906,138028.99126771,0
+CBU.US,D,20220906,000000,63.9892,63.9892,61.9976,62.6286,202552.46337826,0
+CBU.US,D,20220907,000000,62.4807,63.2399,62.2934,63.2103,214430.14551046,0
+CBU.US,D,20220908,000000,62.9343,63.6244,62.5941,63.4864,198767.34599141,0
+CBU.US,D,20220909,000000,63.585,64.4477,63.3385,64.078,171723.83848794,0
+CBU.US,D,20220912,000000,64.2751,64.6104,63.7034,64.571,241964.541764,0
+CBU.US,D,20220913,000000,63.792,63.8167,62.1258,62.4906,233091.01764355,0
+CBU.US,D,20220914,000000,62.3814,62.5104,61.6665,62.3119,229946.9450857,0
+CBU.US,D,20220915,000000,62.292,63.4834,61.9836,62.9175,181817.27329636,0
+CBU.US,D,20220916,000000,62.6097,63.543,61.9346,63.3941,577440.23440442,0
+CBU.US,D,20220919,000000,63.0863,65.1117,63.0863,64.7841,193270.05230939,0
+CBU.US,D,20220920,000000,64.2281,65.5387,64.2281,65.2607,237148.36711922,0
+CBU.US,D,20220921,000000,65.8464,65.8464,64.1685,64.1685,248903.30370009,0
+CBU.US,D,20220922,000000,64.0692,64.0692,62.9969,63.5629,147527.42530599,0
+CBU.US,D,20220923,000000,63.1756,63.5331,62.6395,63.4636,203326.863359,0
+CBU.US,D,20220926,000000,63.1161,64.2082,62.9175,63.7416,249391.7917681,0
+CBU.US,D,20220927,000000,64.2579,64.377,61.4381,61.5771,307620.57666655,0
+CBU.US,D,20220928,000000,61.8353,62.2175,61.0708,61.5176,392512.75254309,0
+CBU.US,D,20220929,000000,61.18,61.2098,60.0481,60.5346,265174.48872828,0
+CBU.US,D,20220930,000000,60.7233,61.2098,59.5815,59.651,347376.45505915,0
+CBU.US,D,20221003,000000,59.9985,61.041,59.5716,60.5843,237784.91239547,0
+CBU.US,D,20221004,000000,61.1601,62.6991,61.1601,62.3714,210102.24322187,0
+CBU.US,D,20221005,000000,61.4779,62.57,61.4779,61.9246,187786.89964499,0
+CBU.US,D,20221006,000000,61.8154,62.0239,61.319,61.6864,139307.73226885,0
+CBU.US,D,20221007,000000,61.2197,61.2197,60.0581,60.1673,202147.44165253,0
+CBU.US,D,20221010,000000,60.624,60.8077,60.1524,60.3659,140238.37757779,0
+CBU.US,D,20221011,000000,60.3956,61.5871,60.2566,61.1105,260031.76692364,0
+CBU.US,D,20221012,000000,61.0311,61.5374,60.207,60.5148,191460.12847803,0
+CBU.US,D,20221013,000000,59.7404,62.9374,59.6014,62.5799,182852.66656216,0
+CBU.US,D,20221014,000000,63.2451,63.6621,62.0835,62.4409,180685.18960886,0
+CBU.US,D,20221017,000000,63.2451,63.4139,62.5104,63.2352,199087.5926822,0
+CBU.US,D,20221018,000000,64.2281,64.2579,63.1359,63.4437,219592.00523583,0
+CBU.US,D,20221019,000000,62.9274,63.6621,62.014,62.6891,309200.86074635,0
+CBU.US,D,20221020,000000,62.6296,62.6296,59.373,59.6212,358382.04087177,0
+CBU.US,D,20221021,000000,59.7801,60.6836,58.7872,60.5049,296186.93429948,0
+CBU.US,D,20221024,000000,61.0013,61.3091,59.6113,59.8992,299701.02681346,0
+CBU.US,D,20221025,000000,59.0454,60.1971,58.9759,59.6709,318271.63093291,0
+CBU.US,D,20221026,000000,60.068,60.6339,59.2042,59.6411,200671.90552958,0
+CBU.US,D,20221027,000000,60.0184,61.2892,60.0184,60.3559,189043.8751272,0
+CBU.US,D,20221028,000000,60.7729,61.5871,60.4949,61.5374,240895.12096044,0
+CBU.US,D,20221031,000000,61.5374,62.2026,61.0509,61.9842,864529.20433624,0
+CBU.US,D,20221101,000000,62.4608,62.8877,61.7658,62.2622,229459.46420959,0
+CBU.US,D,20221102,000000,62.1927,63.8607,61.8154,62.4111,355493.41452322,0
+CBU.US,D,20221103,000000,62.0339,62.0339,60.8126,61.3686,342040.35241109,0
+CBU.US,D,20221104,000000,61.9147,63.2551,61.6665,63.2352,182678.42236471,0
+CBU.US,D,20221107,000000,63.2551,63.7962,62.5799,62.7189,158312.43609409,0
+CBU.US,D,20221108,000000,62.7189,63.1161,61.8998,62.0835,155747.11834313,0
+CBU.US,D,20221109,000000,62.0736,62.2672,61.4729,61.875,138548.30958168,0
+CBU.US,D,20221110,000000,63.1061,64.8834,63.0515,64.6153,242060.44198041,0
+CBU.US,D,20221111,000000,64.8734,64.933,63.9004,64.8437,262207.30141209,0
+CBU.US,D,20221114,000000,64.8039,65.0919,63.9104,63.9104,146321.81661031,0
+CBU.US,D,20221115,000000,64.4167,65.4592,64.2877,64.9132,170432.98333204,0
+CBU.US,D,20221116,000000,65.072,65.072,63.7217,63.8508,136076.66067674,0
+CBU.US,D,20221117,000000,63.5629,63.7912,62.7984,63.2253,134970.76397845,0
+CBU.US,D,20221118,000000,64.3075,64.377,63.3395,63.5033,164460.33540774,0
+CBU.US,D,20221121,000000,63.7316,63.9799,63.5629,63.9401,121702.0179827,0
+CBU.US,D,20221122,000000,64.3373,64.6749,63.7813,64.3174,152421.3707131,0
+CBU.US,D,20221123,000000,64.1983,64.8139,64.0394,64.238,117566.48807087,0
+CBU.US,D,20221125,000000,64.6749,65.0124,64.3969,64.7344,58162.310233522,0
+CBU.US,D,20221128,000000,64.6649,64.6649,63.0863,63.3941,131712.49820524,0
+CBU.US,D,20221129,000000,63.1756,63.7471,63.0416,63.3444,95412.295196837,0
+CBU.US,D,20221130,000000,63.1955,64.7543,62.4757,64.6749,300478.5789547,0
+CBU.US,D,20221201,000000,64.933,64.933,63.7019,64.4465,153586.69173307,0
+CBU.US,D,20221202,000000,63.9699,64.8039,63.8905,64.7344,101397.02942385,0
+CBU.US,D,20221205,000000,64.0494,64.2579,61.6069,62.0239,201207.73161655,0
+CBU.US,D,20221206,000000,62.0438,62.2721,61.3935,61.9048,154451.86956899,0
+CBU.US,D,20221207,000000,61.6268,62.3615,61.4183,61.5771,101407.10134278,0
+CBU.US,D,20221208,000000,61.8849,62.0736,61.2772,61.6864,108204.63942729,0
+CBU.US,D,20221209,000000,61.3091,61.6963,61.1502,61.3786,133215.2285093,0
+CBU.US,D,20221212,000000,61.6367,61.9941,61.0211,61.5076,236092.83001557,0
+CBU.US,D,20221213,000000,62.1232,63.1756,60.9914,61.18,315380.99020057,0
+CBU.US,D,20221214,000000,61.1,61.41,59.72,59.77,218307,0
+CBU.US,D,20221215,000000,59.23,59.67,58.405,58.94,211975,0
+CBU.US,D,20221216,000000,58.28,59.97,58.28,59.92,641676,0
+CBU.US,D,20221219,000000,59.77,60.52,59.77,60.35,232916,0
+CBU.US,D,20221220,000000,60.83,61.505,60.61,61.03,242756,0
+CBU.US,D,20221221,000000,61.39,62.165,61.29,61.79,228639,0
+CBU.US,D,20221222,000000,61.5,61.66,60.46,61.63,151487,0
+CBU.US,D,20221223,000000,61.48,62.48,61.48,62.28,100021,0
+CBU.US,D,20221227,000000,62.11,62.75,62.05,62.42,102681,0
+CBU.US,D,20221228,000000,62.68,62.68,61.7,61.71,113843,0
+CBU.US,D,20221229,000000,62.24,63.395,62.01,63.17,178401,0
+CBU.US,D,20221230,000000,62.92,63.14,62.38,62.95,147577,0
+CBU.US,D,20230103,000000,62.9,63.42,62,62.24,267021,0
+CBU.US,D,20230104,000000,62.79,63.18,61.77,62.07,233786,0
+CBU.US,D,20230105,000000,62.12,62.12,61.12,61.77,124010,0
+CBU.US,D,20230106,000000,62.26,64.05,62.11,63.82,129130,0
+CBU.US,D,20230109,000000,63.84,64.3763,63,63.39,138024,0
+CBU.US,D,20230110,000000,63.36,64.43,63.17,64.06,203430,0
+CBU.US,D,20230111,000000,63.96,64.565,63.27,64.08,157402,0
+CBU.US,D,20230112,000000,64.19,64.86,63.7,64.39,127428,0
+CBU.US,D,20230113,000000,63.93,64.86,63.37,64.25,355158,0
+CBU.US,D,20230117,000000,64.19,64.19,62.81,62.88,148315,0
+CBU.US,D,20230118,000000,62.54,62.54,59.96,60.54,252533,0
+CBU.US,D,20230119,000000,60,60.49,59.55,60.01,227318,0
+CBU.US,D,20230120,000000,60.4,61.06,59.87,60.94,392567,0
+CBU.US,D,20230123,000000,60.87,61.59,60.5,60.87,153920,0
+CBU.US,D,20230124,000000,61,61.98,59.96,60.05,155599,0
+CBU.US,D,20230125,000000,58.94,60.12,55.07,55.1,327005,0
+CBU.US,D,20230126,000000,55.39,55.75,54.63,55.13,283696,0
+CBU.US,D,20230127,000000,55.13,56.18,55.07,55.87,222468,0
+CBU.US,D,20230130,000000,55.66,56.07,55.47,55.59,190692,0
+CBU.US,D,20230131,000000,55.89,57.71,55.66,57.71,929055,0
+CBU.US,D,20230201,000000,57.41,59.05,57.27,58.39,326111,0
+CBU.US,D,20230202,000000,59.06,62.2,59.06,62.2,333027,0
+CBU.US,D,20230203,000000,61.86,62.91,61.75,62.53,298744,0
+CBU.US,D,20230206,000000,62.27,62.89,61.1575,61.54,177369,0
+CBU.US,D,20230207,000000,61.11,62.37,61.08,62.36,196198,0
+CBU.US,D,20230208,000000,61.73,62.3,61.33,61.46,168783,0
+CBU.US,D,20230209,000000,61.65,61.825,60.69,60.75,103806,0
+CBU.US,D,20230210,000000,60.62,61.3843,60.21,61.3,153385,0
+CBU.US,D,20230213,000000,61.22,61.27,60.7,60.96,153784,0
+CBU.US,D,20230214,000000,60.64,61,59.81,59.93,153611,0
+CBU.US,D,20230215,000000,59.47,60.82,59.47,60.79,131733,0
+CBU.US,D,20230216,000000,60.28,60.84,60.1,60.36,111618,0
+CBU.US,D,20230217,000000,60.4,60.85,59.93,60.82,118011,0
+CBU.US,D,20230221,000000,60.22,60.54,59.665,59.95,161873,0
+CBU.US,D,20230222,000000,60.04,60.51,59.48,59.68,196109,0
+CBU.US,D,20230223,000000,59.73,60.64,59.39,60.17,187695,0
+CBU.US,D,20230224,000000,59.62,60.26,59.34,60.25,220707,0
+CBU.US,D,20230227,000000,60.46,61.405,60.26,60.68,201301,0
+CBU.US,D,20230228,000000,60.71,61.46,60.71,61.05,381825,0
+CBU.US,D,20230301,000000,60.55,61,60.055,60.31,272639,0
+CBU.US,D,20230302,000000,59.87,59.87,58.71,59.41,114608,0
+CBU.US,D,20230303,000000,59.6,59.75,58.4,59.66,167967,0
+CBU.US,D,20230306,000000,59.66,60.13,58.17,58.19,318270,0
+CBU.US,D,20230307,000000,58.03,58.2,56.41,56.61,196620,0
+CBU.US,D,20230308,000000,56.75,57.38,56.3,56.84,165260,0
+CBU.US,D,20230309,000000,56.53,56.53,54.2,54.33,353302,0
+CBU.US,D,20230310,000000,53.7,55.32,52.245,54.21,479290,0
+CBU.US,D,20230313,000000,51.61,55.33,48.99,51.95,798508,0
+CBU.US,D,20230314,000000,55.55,57.125,53.67,54.06,667651,0
+CBU.US,D,20230315,000000,51.16,55.12,51,53.97,515924,0
+CBU.US,D,20230316,000000,53.22,57.7,52.96,56.55,425491,0
+CBU.US,D,20230317,000000,56.13,56.13,53.2,53.84,1045885,0
+CBU.US,D,20230320,000000,54.77,55.74,53.88,54.21,380049,0
+CBU.US,D,20230321,000000,55.7,56.99,55.07,55.76,375182,0
+CBU.US,D,20230322,000000,55.83,55.83,53.04,53.16,318938,0
+CBU.US,D,20230323,000000,53.3,53.84,51.61,51.82,283022,0
+CBU.US,D,20230324,000000,51.33,53.615,50.96,53.26,331179,0
+CBU.US,D,20230327,000000,54.23,54.23,53.02,53.06,284539,0
+CBU.US,D,20230328,000000,52.78,53.58,52.52,53.32,235662,0
+CBU.US,D,20230329,000000,53.87,53.93,52.27,53.09,212709,0
+CBU.US,D,20230330,000000,53.42,53.42,51.42,51.8,258124,0
+CBU.US,D,20230331,000000,52.05,52.77,51.83,52.49,348816,0
+CBU.US,D,20230403,000000,52.54,52.81,51.26,51.72,218685,0
+CBU.US,D,20230404,000000,51.84,51.84,49.57,50.34,263032,0
+CBU.US,D,20230405,000000,49.76,50.15,49.02,49.43,402964,0
+CBU.US,D,20230406,000000,49.34,49.55,48.68,49.15,290467,0
+CBU.US,D,20230410,000000,49.03,50.3,48.7439,49.61,359336,0
+CBU.US,D,20230411,000000,49.98,50.13,49.13,49.21,373681,0
+CBU.US,D,20230412,000000,49.56,49.56,48.16,48.3,213775,0
+CBU.US,D,20230413,000000,48.41,49.215,47.985,48.91,209132,0
+CBU.US,D,20230414,000000,49.46,49.92,46.89,47.42,353071,0
+CBU.US,D,20230417,000000,47.38,49.48,46.9,49.44,363455,0
+CBU.US,D,20230418,000000,49.575,49.69,47.225,47.47,376461,0
+CBU.US,D,20230419,000000,47.78,49.03,47.295,48.56,188382,0
+CBU.US,D,20230420,000000,48.18,48.45,47.74,48.26,395350,0
+CBU.US,D,20230421,000000,48.22,48.22,47.1,47.3,487030,0
+CBU.US,D,20230424,000000,47.08,47.93,47.08,47.2,358920,0
+CBU.US,D,20230425,000000,47,48.25,45.715,46.15,572668,0
+CBU.US,D,20230426,000000,45.53,46.92,45.53,46.5,630616,0
+CBU.US,D,20230427,000000,46.57,48.9,46.545,48.84,667636,0
+CBU.US,D,20230428,000000,48.64,50.49,48.41,49.96,2862520,0
+CBU.US,D,20230501,000000,49.65,49.88,48.535,48.77,360338,0
+CBU.US,D,20230502,000000,48.36,48.36,45.91,47.5,751849,0
+CBU.US,D,20230503,000000,47.49,49.8817,47.49,48.44,805322,0
+CBU.US,D,20230504,000000,46.87,48.295,46.3,47.33,697875,0
+CBU.US,D,20230505,000000,48.7,48.79,47.49,48.54,395897,0
+CBU.US,D,20230508,000000,49,49.3,47.13,47.51,214976,0
+CBU.US,D,20230509,000000,47,47.61,46.29,46.72,227676,0
+CBU.US,D,20230510,000000,47.59,47.71,45.785,46.48,203056,0
+CBU.US,D,20230511,000000,45.8,46,44.83,44.86,406345,0
+CBU.US,D,20230512,000000,45.13,45.24,44.26,45.22,272968,0
+CBU.US,D,20230515,000000,45.32,46.69,44.97,46.54,200185,0
+CBU.US,D,20230516,000000,46.51,46.71,45.69,45.69,177602,0
+CBU.US,D,20230517,000000,46.77,48.51,46.1,48.4,366125,0
+CBU.US,D,20230518,000000,47.69,48.909,47.43,48.56,260390,0
+CBU.US,D,20230519,000000,48.94,49.315,46.76,47.79,290345,0
+CBU.US,D,20230522,000000,48.02,49.72,47.73,49.66,306853,0
+CBU.US,D,20230523,000000,49.41,50.81,49.26,49.69,255958,0
+CBU.US,D,20230524,000000,49.73,49.73,48.77,49.01,153675,0
+CBU.US,D,20230525,000000,48.68,49.1,47.6,48.65,241917,0
+CBU.US,D,20230526,000000,48.58,49.765,47.97,49.54,165515,0
+CBU.US,D,20230530,000000,49.77,50.64,49.06,50.63,194083,0
+CBU.US,D,20230531,000000,50.33,50.6,48.4921,49.44,269936,0
+CBU.US,D,20230601,000000,49.85,50.875,49.06,50.1,215580,0
+CBU.US,D,20230602,000000,50.99,53.32,50.89,53.05,345546,0
+CBU.US,D,20230605,000000,52.35,52.35,50.575,51.12,240118,0
+CBU.US,D,20230606,000000,52.18,55.04,51.7,53.42,364760,0
+CBU.US,D,20230607,000000,53.95,55.64,53.41,54.89,350027,0
+CBU.US,D,20230608,000000,54.68,54.68,52.94,54.32,210799,0
+CBU.US,D,20230609,000000,54.02,54.49,53.543,54.42,203386,0
+CBU.US,D,20230612,000000,54.35,55.5,50.33,50.74,567750,0
+CBU.US,D,20230613,000000,51.02,52.44,50.525,52,420568,0
+CBU.US,D,20230614,000000,51.59,52.16,50.15,50.7,382098,0
+CBU.US,D,20230615,000000,50.46,52.02,50.46,51.48,339997,0
+CBU.US,D,20230616,000000,52.04,52.053,50.24,51.88,980781,0
+CBU.US,D,20230620,000000,51.84,51.84,50.27,50.5,432169,0
+CBU.US,D,20230621,000000,50.21,50.66,49.07,49.1,275470,0
+CBU.US,D,20230622,000000,49.07,49.07,47.08,47.3,391039,0
+CBU.US,D,20230623,000000,46.63,47.39,46.24,46.82,678464,0
+CBU.US,D,20230626,000000,46.89,47.84,46.74,47.1,408903,0
+CBU.US,D,20230627,000000,47.33,48.29,46.78,47.7,299487,0
+CBU.US,D,20230628,000000,48.9,48.9,47.25,48.1,278268,0
+CBU.US,D,20230629,000000,48.52,49.45,47.83,48.57,338658,0
+CBU.US,D,20230630,000000,49,49,46.86,46.88,236813,0
+CBU.US,D,20230703,000000,46.82,48.5,46.82,48.5,169454,0
+CBU.US,D,20230705,000000,47.97,48.5,46.885,47.24,316493,0
+CBU.US,D,20230706,000000,46.38,46.38,44.56,44.87,393772,0
+CBU.US,D,20230707,000000,44.42,44.7,42.095,44.33,1069333,0
+CBU.US,D,20230710,000000,44.3,45.33,43.9,44.44,552101,0
+CBU.US,D,20230711,000000,44.72,44.8,43.735,44.42,382578,0
+CBU.US,D,20230712,000000,45.6,45.98,44.43,44.6,409398,0
+CBU.US,D,20230713,000000,44.94,45.625,44.485,45.46,539104,0
+CBU.US,D,20230714,000000,45.7,45.7,43.97,44.95,561344,0
+CBU.US,D,20230717,000000,45.05,46.3375,44.75,46.31,504800,0
+CBU.US,D,20230718,000000,46.36,48.87,46.36,48.58,483751,0
+CBU.US,D,20230719,000000,48.79,50.12,48.55,50.07,543984,0
+CBU.US,D,20230720,000000,50.26,50.555,48.99,50.48,527615,0
+CBU.US,D,20230721,000000,50.71,50.8,49.64,49.74,470915,0
+CBU.US,D,20230724,000000,49.58,51.065,49.55,50.77,442325,0
+CBU.US,D,20230725,000000,50.53,51.44,49.69,50.58,506311,0
+CBU.US,D,20230726,000000,51.32,53.04,51.32,52.82,478819,0
+CBU.US,D,20230727,000000,53.2,53.2,51.84,52.51,538758,0
+CBU.US,D,20230728,000000,53.12,53.65,52.225,52.59,907580,0
+CBU.US,D,20230731,000000,53.73,54.5,52.165,53.83,5232848,0
+CBU.US,D,20230801,000000,54.61,55.21,53.56,55.17,766496,0
+CBU.US,D,20230802,000000,54.5,55.45,54.0201,54.82,472620,0
+CBU.US,D,20230803,000000,54.91,54.97,54.1,54.33,309402,0
+CBU.US,D,20230804,000000,53.89,54.525,53.47,53.87,203515,0
+CBU.US,D,20230807,000000,54.1,54.85,53.7,54.71,281440,0
+CBU.US,D,20230808,000000,53.43,53.89,52.39,53.68,346733,0
+CBU.US,D,20230809,000000,53.49,53.49,51.94,52.29,214878,0
+CBU.US,D,20230810,000000,52.62,53.14,51.62,51.78,243258,0
+CBU.US,D,20230811,000000,51.42,52.045,51.205,51.95,390815,0
+CBU.US,D,20230814,000000,51.48,51.78,50.81,51.34,333389,0
+CBU.US,D,20230815,000000,50.61,50.61,49.55,49.59,268595,0
+CBU.US,D,20230816,000000,49.9,50.07,48.34,48.4,291790,0
+CBU.US,D,20230817,000000,48.82,48.94,47.87,48.4,285911,0
+CBU.US,D,20230818,000000,47.91,49.031,47.91,48.58,257921,0
+CBU.US,D,20230821,000000,48.83,48.83,47.71,47.88,298208,0
+CBU.US,D,20230822,000000,47.77,48.04,46.28,46.86,243484,0
+CBU.US,D,20230823,000000,47.07,47.73,46.985,47.27,207788,0
+CBU.US,D,20230824,000000,47.15,47.955,46.74,47.04,204646,0
+CBU.US,D,20230825,000000,47.37,47.71,46.56,47.1,296182,0
+CBU.US,D,20230828,000000,47.37,47.97,46.95,47.08,174157,0
+CBU.US,D,20230829,000000,47.07,47.405,46.72,47.13,204595,0
+CBU.US,D,20230830,000000,46.88,47.09,46.27,46.57,153733,0
+CBU.US,D,20230831,000000,46.53,47.71,46.53,47.55,289201,0
+CBU.US,D,20230901,000000,48.05,48.505,47.035,47.47,291498,0
+CBU.US,D,20230905,000000,46.78,47.195,45.49,45.63,258791,0
+CBU.US,D,20230906,000000,45.67,46.27,44.74,44.91,267363,0
+CBU.US,D,20230907,000000,44.76,45.13,44.245,44.64,411312,0
+CBU.US,D,20230908,000000,45.16,45.67,44.385,45.4,246516,0
+CBU.US,D,20230911,000000,45.56,45.96,44.4,44.47,347858,0
+CBU.US,D,20230912,000000,44.71,45,43.89,44.13,215218,0
+CBU.US,D,20230913,000000,44.28,44.28,43.27,43.53,273081,0
+CBU.US,D,20230914,000000,43.48,44.36,43.28,44.26,225593,0
+CBU.US,D,20230915,000000,43.83,44.22,43.32,43.64,1111956,0
+CBU.US,D,20230918,000000,43.83,43.83,42.4,42.41,316482,0
+CBU.US,D,20230919,000000,42.44,42.875,41.86,42.41,443215,0
+CBU.US,D,20230920,000000,42.74,43.1,41.91,41.91,232991,0
+CBU.US,D,20230921,000000,41.68,41.875,40.895,41.03,484137,0
+CBU.US,D,20230922,000000,41.11,41.3825,40.55,40.66,436628,0
+CBU.US,D,20230925,000000,40.29,41.93,40.26,41.89,392957,0
+CBU.US,D,20230926,000000,41.4,42.48,41.31,41.34,517853,0
+CBU.US,D,20230927,000000,41.57,41.995,41.04,41.61,355812,0
+CBU.US,D,20230928,000000,41.73,42.62,41.73,42.4,297546,0
+CBU.US,D,20230929,000000,42.71,43.08,42.11,42.21,401290,0
+CBU.US,D,20231002,000000,42.17,42.17,41.52,41.93,379357,0
+CBU.US,D,20231003,000000,41.48,42.11,41.13,42.08,281002,0
+CBU.US,D,20231004,000000,42.16,42.31,41.67,42.05,217847,0
+CBU.US,D,20231005,000000,42.07,42.64,41.8,42.34,307602,0
+CBU.US,D,20231006,000000,41.66,42.885,41.195,42.32,244977,0
+CBU.US,D,20231009,000000,42.02,42.77,41.73,42.4,227128,0
+CBU.US,D,20231010,000000,42.6,43.2,42.48,42.61,333289,0
+CBU.US,D,20231011,000000,42.71,43.2,42.185,42.62,135060,0
+CBU.US,D,20231012,000000,42.63,42.66,41.56,41.85,182432,0
+CBU.US,D,20231013,000000,42.18,42.18,40.81,41.05,323747,0
+CBU.US,D,20231016,000000,41.6,42.41,41.33,42.37,248253,0
+CBU.US,D,20231017,000000,41.89,43.66,41.89,42.48,231404,0
+CBU.US,D,20231018,000000,41.93,42.7,41.69,42.24,366210,0
+CBU.US,D,20231019,000000,42.27,42.6,41.56,41.59,392264,0
+CBU.US,D,20231020,000000,41.79,41.79,39.865,39.94,327378,0
+CBU.US,D,20231023,000000,39.66,40.78,39.65,39.73,394864,0
+CBU.US,D,20231024,000000,36.7,37.61,35.38,37.57,785567,0
+CBU.US,D,20231025,000000,37.1,38.15,36.42,37.82,377895,0
+CBU.US,D,20231026,000000,38.12,39.37,38.12,39.05,299925,0
+CBU.US,D,20231027,000000,38.95,39.08,37.99,38.65,238878,0
+CBU.US,D,20231030,000000,38.9,39.68,38.53,39.27,299396,0
+CBU.US,D,20231031,000000,39.1,40.07,39.1,39.95,411842,0
+CBU.US,D,20231101,000000,39.76,40.14,39.05,39.9,266167,0
+CBU.US,D,20231102,000000,40.55,42.14,40.55,42.06,365046,0
+CBU.US,D,20231103,000000,43.22,44.52,43.22,43.8,393471,0
+CBU.US,D,20231106,000000,43.5,43.91,43.2209,43.77,224048,0
+CBU.US,D,20231107,000000,43.58,43.58,42.63,42.7,214425,0
+CBU.US,D,20231108,000000,42.75,42.75,42.12,42.38,193180,0
+CBU.US,D,20231109,000000,42.38,42.63,40.96,41.35,236237,0
+CBU.US,D,20231110,000000,41.6,41.74,40.87,41.25,220362,0
+CBU.US,D,20231113,000000,40.95,41.51,40.74,41.39,132972,0
+CBU.US,D,20231114,000000,43.21,45.25,42,44.87,334537,0
+CBU.US,D,20231115,000000,44.66,45.85,44.66,45.23,415153,0
+CBU.US,D,20231116,000000,45.15,45.24,44.45,44.91,326677,0
+CBU.US,D,20231117,000000,45.2,45.98,45.18,45.51,318134,0
+CBU.US,D,20231120,000000,45.38,45.6,44.685,45.41,159643,0
+CBU.US,D,20231121,000000,45.17,45.605,44.68,44.83,157073,0
+CBU.US,D,20231122,000000,45.43,45.49,44.64,44.9,180798,0
+CBU.US,D,20231124,000000,44.92,45.025,44.535,44.73,66478,0
+CBU.US,D,20231127,000000,44.45,44.67,44.01,44.55,153779,0
+CBU.US,D,20231128,000000,44.46,44.47,43.7611,44.46,236937,0
+CBU.US,D,20231129,000000,44.99,45.608,44.66,44.81,259814,0
+CBU.US,D,20231130,000000,45.04,45.26,43.76,44.36,391927,0
+CBU.US,D,20231201,000000,44.19,47.265,43.84,46.93,287415,0
+CBU.US,D,20231204,000000,46.4,48.24,46.4,47.9,328428,0
+CBU.US,D,20231205,000000,47.61,47.68,46.841,47.43,223818,0
+CBU.US,D,20231206,000000,47.99,49.27,47.28,47.41,590489,0
+CBU.US,D,20231207,000000,47.66,48.41,47.2113,48.38,283731,0
+CBU.US,D,20231208,000000,48.33,48.97,47.98,48.76,172651,0
+CBU.US,D,20231211,000000,48.42,48.845,48.36,48.71,169918,0
+CBU.US,D,20231212,000000,48.64,49.225,48.25,48.37,225284,0
+CBU.US,D,20231213,000000,48.4,51.47,48.25,51.11,462651,0
+CBU.US,D,20231214,000000,51.12,53.13,50.9,51.86,373855,0
+CBU.US,D,20231215,000000,51.86,52.635,51.06,51.76,1606678,0
+CBU.US,D,20231218,000000,52.15,52.18,51.16,51.4,274211,0
+CBU.US,D,20231219,000000,51.77,52.85,51.36,52.35,360113,0
+CBU.US,D,20231220,000000,52.21,54.075,51.81,51.93,483153,0
+CBU.US,D,20231221,000000,52.29,52.87,51.81,52.71,230516,0
+CBU.US,D,20231222,000000,53.13,53.7,52.66,53.09,268574,0
+CBU.US,D,20231226,000000,53.42,53.84,52.84,53.67,218609,0
+CBU.US,D,20231227,000000,53.63,53.955,53,53.19,254813,0
+CBU.US,D,20231228,000000,52.7,53.28,52.62,52.84,154729,0
+CBU.US,D,20231229,000000,52.84,52.84,51.92,52.11,259975,0
+CBU.US,D,20240102,000000,51.81,53.48,51.81,52.61,252835,0
+CBU.US,D,20240103,000000,52.38,52.38,50.06,50.37,420810,0
+CBU.US,D,20240104,000000,50.63,50.975,50.01,50.36,361761,0
+CBU.US,D,20240105,000000,49.87,51.065,49.85,50.86,313440,0
+CBU.US,D,20240108,000000,50.63,51.3,50.29,51.25,323657,0
+CBU.US,D,20240109,000000,50.42,50.59,49.98,50.2,234776,0
+CBU.US,D,20240110,000000,49.85,50.34,49.35,50.25,277585,0
+CBU.US,D,20240111,000000,49.82,49.865,48.77,49.64,637811,0
+CBU.US,D,20240112,000000,50.21,50.39,48.8,49.19,185944,0
+CBU.US,D,20240116,000000,48.39,48.935,48.16,48.36,178252,0
+CBU.US,D,20240117,000000,47.39,48.5,47.39,47.82,189791,0
+CBU.US,D,20240118,000000,48.25,48.54,47.38,47.76,158923,0
+CBU.US,D,20240119,000000,47.93,49.33,47.47,49.32,248699,0
+CBU.US,D,20240122,000000,49.83,50.76,49.5,50.63,286216,0
+CBU.US,D,20240123,000000,50.13,50.455,49.01,49.04,361833,0
+CBU.US,D,20240124,000000,49.62,50.18,48.29,48.33,643245,0
+CBU.US,D,20240125,000000,48.89,49.42,47.67,47.98,415238,0
+CBU.US,D,20240126,000000,48.46,48.97,48.14,48.66,692849,0
+CBU.US,D,20240129,000000,48.76,49.3,48.51,49.28,444390,0
+CBU.US,D,20240130,000000,48.87,49.115,48.19,48.21,207858,0
+CBU.US,D,20240131,000000,47.31,47.92,45.6,45.77,403285,0
+CBU.US,D,20240201,000000,46.14,46.54,43.58,45.38,361575,0
+CBU.US,D,20240202,000000,44.25,45.56,43.95,45.09,335854,0
+CBU.US,D,20240205,000000,44.53,44.82,43.86,44.28,211169,0
+CBU.US,D,20240206,000000,44.19,44.9,43.79,44.09,225497,0
+CBU.US,D,20240207,000000,44.09,44.09,42.96,43.66,270238,0
+CBU.US,D,20240208,000000,43.54,44.23,43.52,44.04,183580,0
+CBU.US,D,20240209,000000,44.08,44.985,43.66,44.88,226715,0
+CBU.US,D,20240212,000000,44.8,46.24,44.8,45.49,250074,0
+CBU.US,D,20240213,000000,43.79,44.4,42.34,43.25,350829,0
+CBU.US,D,20240214,000000,43.78,44.74,43.15,44.54,326596,0
+CBU.US,D,20240215,000000,44.97,46.34,44.865,46.15,248639,0
+CBU.US,D,20240216,000000,45.69,46.11,45.14,45.85,306519,0
+CBU.US,D,20240220,000000,45.23,46.1125,45.065,45.27,207796,0
+CBU.US,D,20240221,000000,45.19,45.19,44.66,44.81,212290,0
+CBU.US,D,20240222,000000,44.57,44.78,43.95,44.38,180969,0
+CBU.US,D,20240223,000000,44.16,44.83,43.82,44.36,137046,0
+CBU.US,D,20240226,000000,43.98,44.59,43.81,44.04,162609,0
+CBU.US,D,20240227,000000,44.33,44.57,44.06,44.46,186889,0
+CBU.US,D,20240228,000000,43.96,44.82,43.96,44.3,232074,0
+CBU.US,D,20240229,000000,45.18,46.09,44.925,45.3,299700,0
+CBU.US,D,20240301,000000,45.02,45.37,44.1,45.19,238553,0
+CBU.US,D,20240304,000000,45.26,46.03,44.67,44.92,288012,0
+CBU.US,D,20240305,000000,44.71,46.78,44.71,46.75,223788,0
+CBU.US,D,20240306,000000,46.75,47.73,45.85,46.93,814333,0
+CBU.US,D,20240307,000000,47.57,47.95,47.1,47.23,514347,0
+CBU.US,D,20240308,000000,48,48.04,47.2,47.22,380674,0
+CBU.US,D,20240311,000000,47.05,47.6987,47.05,47.24,279641,0
+CBU.US,D,20240312,000000,46.99,46.99,46.01,46.05,251496,0
+CBU.US,D,20240313,000000,45.97,46.72,45.58,45.74,250034,0
+CBU.US,D,20240314,000000,45.01,45.12,42.86,43.65,357439,0
+CBU.US,D,20240315,000000,43.48,44.68,43.48,44.49,824409,0
+CBU.US,D,20240318,000000,44.67,44.67,43.9,44.3,321616,0
+CBU.US,D,20240319,000000,44.15,44.64,43.94,44.27,251028,0
+CBU.US,D,20240320,000000,44.06,46.45,44.04,45.98,305527,0
+CBU.US,D,20240321,000000,46.23,46.77,46.06,46.26,271388,0
+CBU.US,D,20240322,000000,46.28,46.29,45.035,45.45,175704,0
+CBU.US,D,20240325,000000,45.35,46.18,45.1408,45.48,166484,0
+CBU.US,D,20240326,000000,45.81,46.155,45.17,45.65,206393,0
+CBU.US,D,20240327,000000,45.96,47.42,45.96,47.4,209730,0
+CBU.US,D,20240328,000000,47.32,48.21,47.24,48.03,391890,0
+CBU.US,D,20240401,000000,48.19,48.19,46.92,47.23,204267,0
+CBU.US,D,20240402,000000,46.92,47.53,45.88,46.38,282088,0
+CBU.US,D,20240403,000000,45.97,46.65,45.97,46.06,222535,0
+CBU.US,D,20240404,000000,46.65,47.14,45.57,45.64,185937,0
+CBU.US,D,20240405,000000,45.48,45.7,45.0865,45.16,159676,0
+CBU.US,D,20240408,000000,45.47,46.08,45.39,46.08,179608,0
+CBU.US,D,20240409,000000,46.31,46.8,46.14,46.6,148260,0
+CBU.US,D,20240410,000000,45.36,46.1499,43.17,43.52,306550,0
+CBU.US,D,20240411,000000,43.9,44.09,43.18,43.49,194596,0
+CBU.US,D,20240412,000000,43.01,43.29,42.71,42.92,171429,0
+CBU.US,D,20240415,000000,42.92,43.55,41.94,42.56,244364,0
+CBU.US,D,20240416,000000,42.11,42.14,41.59,41.69,244885,0
+CBU.US,D,20240417,000000,42.01,42.33,41.53,41.53,215301,0
+CBU.US,D,20240418,000000,41.54,42.86,41.5,42.48,376006,0
+CBU.US,D,20240419,000000,42.44,44.59,42.44,44.53,428596,0
+CBU.US,D,20240422,000000,44.64,45.2,44.245,44.45,264171,0
+CBU.US,D,20240423,000000,44.33,45.105,44.155,44.57,286117,0
+CBU.US,D,20240424,000000,44.09,45.37,43.82,45.35,246845,0
+CBU.US,D,20240425,000000,45.31,45.37,44.02,44.69,265644,0
+CBU.US,D,20240426,000000,44.49,44.855,44.225,44.64,211852,0
+CBU.US,D,20240429,000000,44.97,45.04,43.79,43.79,246542,0
+CBU.US,D,20240430,000000,43.38,43.71,43.11,43.22,275977,0
+CBU.US,D,20240501,000000,43.85,45.09,43.29,44.31,312742,0
+CBU.US,D,20240502,000000,44.84,45.195,44.46,45.12,151905,0
+CBU.US,D,20240503,000000,46.19,46.48,45.7,46,288899,0
+CBU.US,D,20240506,000000,46.33,47.3,46.13,47.06,205149,0
+CBU.US,D,20240507,000000,47.17,47.48,46.68,46.7,228037,0
+CBU.US,D,20240508,000000,46.44,46.98,46.18,46.92,125058,0
+CBU.US,D,20240509,000000,46.91,47.39,46.77,47.27,239411,0
+CBU.US,D,20240510,000000,47.31,47.57,46.55,47.23,135043,0
+CBU.US,D,20240513,000000,47.58,47.95,47.04,47.12,177656,0
+CBU.US,D,20240514,000000,47.83,47.87,46.98,47.64,150457,0
+CBU.US,D,20240515,000000,48,48.61,47.31,47.83,165772,0
+CBU.US,D,20240516,000000,47.71,48.32,47.625,48.31,154368,0
+CBU.US,D,20240517,000000,48.39,49.06,48.34,48.57,188273,0
+CBU.US,D,20240520,000000,48.46,48.68,47.96,48.06,182987,0
+CBU.US,D,20240521,000000,47.96,48.77,47.89,48.67,301925,0
+CBU.US,D,20240522,000000,48.51,48.61,47.13,47.53,230937,0
+CBU.US,D,20240523,000000,47.53,47.53,46.345,46.41,419179,0
+CBU.US,D,20240524,000000,46.73,47.01,45.99,46.47,163192,0
+CBU.US,D,20240528,000000,46.54,46.64,45.14,45.26,192974,0
+CBU.US,D,20240529,000000,44.38,44.42,43.885,44.22,303948,0
+CBU.US,D,20240530,000000,44.94,45.27,44.52,44.92,240829,0
+CBU.US,D,20240531,000000,45.15,46.03,45.125,45.46,388785,0
+CBU.US,D,20240603,000000,46.06,46.06,44.735,44.76,338082,0
+CBU.US,D,20240604,000000,44.34,44.85,44.27,44.71,254612,0
+CBU.US,D,20240605,000000,45.08,45.39,44.58,45.03,215996,0
+CBU.US,D,20240606,000000,44.9,45.365,44.73,45.27,210072,0
+CBU.US,D,20240607,000000,44.68,45.14,44.65,44.99,336389,0
+CBU.US,D,20240610,000000,44.43,44.54,43.32,43.38,263442,0
+CBU.US,D,20240611,000000,43.1,43.68,42.97,43.22,355935,0
+CBU.US,D,20240612,000000,44.45,45.29,44.03,44.31,227573,0
+CBU.US,D,20240613,000000,44.06,44.06,43.38,43.91,206445,0
+CBU.US,D,20240614,000000,43.19,43.29,42.82,43.15,184699,0
+CBU.US,D,20240617,000000,42.79,43.42,42.16,43.39,232765,0
+CBU.US,D,20240618,000000,43.24,44.18,43.22,44.03,211413,0
+CBU.US,D,20240620,000000,43.9,44.62,43.9,44.61,266262,0
+CBU.US,D,20240621,000000,44.38,44.55,43.62,43.8,1248879,0
+CBU.US,D,20240624,000000,44.11,45.34,43.735,44.99,211710,0
+CBU.US,D,20240625,000000,44.84,45.1,44.54,44.69,281766,0
+CBU.US,D,20240626,000000,44.38,45.25,44.17,45.13,250186,0
+CBU.US,D,20240627,000000,45.24,45.73,44.775,45.7,260457,0
+CBU.US,D,20240628,000000,46.15,47.3,46.15,47.21,1120407,0
+CBU.US,D,20240701,000000,47.02,47.51,46.27,46.89,303692,0
+CBU.US,D,20240702,000000,46.65,47.35,46.65,47.07,200464,0
+CBU.US,D,20240703,000000,47.32,47.32,46.1,46.24,104442,0
+CBU.US,D,20240705,000000,46.15,46.26,45.64,45.86,236022,0
+CBU.US,D,20240708,000000,46.24,46.51,45.81,46.09,123547,0
+CBU.US,D,20240709,000000,45.95,47.02,45.72,46.97,164315,0
+CBU.US,D,20240710,000000,47.04,48.2,46.82,48.17,394791,0
+CBU.US,D,20240711,000000,49.26,51.64,49,51.29,471761,0
+CBU.US,D,20240712,000000,51.88,52.87,51.61,52.08,402338,0
+CBU.US,D,20240715,000000,52.92,54.84,52.84,54.35,420866,0
+CBU.US,D,20240716,000000,54.87,57.1,54.61,56.63,463980,0
+CBU.US,D,20240717,000000,55.92,58.78,55.73,58.09,441041,0
+CBU.US,D,20240718,000000,57.5,59.54,57.5,58.38,459581,0
+CBU.US,D,20240719,000000,58.26,59.7799,58.13,58.65,407344,0
+CBU.US,D,20240722,000000,58.25,59.625,57.595,59.38,300156,0
+CBU.US,D,20240723,000000,58.61,62.49,57.86,61.43,455426,0
+CBU.US,D,20240724,000000,61.21,62.02,59.59,60.13,541465,0
+CBU.US,D,20240725,000000,60.63,63.03,60.5601,62.59,382145,0
+CBU.US,D,20240726,000000,63.06,63.95,61.995,62.82,322527,0
+CBU.US,D,20240729,000000,62.81,63.057,60.731,60.77,231582,0
+CBU.US,D,20240730,000000,60.95,61.82,60.95,61.7,230150,0
+CBU.US,D,20240731,000000,61.45,63.29,60.71,61.68,953884,0
+CBU.US,D,20240801,000000,61.57,61.605,58.295,60.02,421493,0
+CBU.US,D,20240802,000000,58.12,58.97,57.34,58.96,399580,0
+CBU.US,D,20240805,000000,56.38,58.35,55.31,57.31,313405,0
+CBU.US,D,20240806,000000,57.13,58.27,56.69,57.45,217479,0
+CBU.US,D,20240807,000000,58.36,58.93,56.58,56.72,199617,0
+CBU.US,D,20240808,000000,57.49,57.99,57.04,57.97,248283,0
+CBU.US,D,20240809,000000,57.9,57.9,56.8,57.4,176717,0
+CBU.US,D,20240812,000000,57.87,58.505,55.925,56.13,199187,0
+CBU.US,D,20240813,000000,56.89,57.33,55.6,57.03,253955,0
+CBU.US,D,20240814,000000,57.39,57.39,56,56.89,150361,0
+CBU.US,D,20240815,000000,58.3,58.97,57.79,57.81,204096,0
+CBU.US,D,20240816,000000,57.72,59.59,57.72,59.22,234233,0
+CBU.US,D,20240819,000000,59.16,59.72,59.01,59.62,165649,0
+CBU.US,D,20240820,000000,59.35,59.35,58.37,58.41,141475,0
+CBU.US,D,20240821,000000,58.76,59.02,58.18,58.99,145376,0
+CBU.US,D,20240822,000000,58.82,59.345,58.47,58.92,126166,0
+CBU.US,D,20240823,000000,59.45,62.9,59.11,61.49,287957,0
+CBU.US,D,20240826,000000,62.3,62.89,61.11,61.2,183419,0
+CBU.US,D,20240827,000000,60.71,61.075,60.23,60.74,198109,0
+CBU.US,D,20240828,000000,60.36,62.22,60.36,61.37,209266,0
+CBU.US,D,20240829,000000,62.03,62.03,60.77,60.82,240953,0
+CBU.US,D,20240830,000000,61,61.35,60.31,61.16,230709,0
+CBU.US,D,20240903,000000,60.51,61.205,60.2475,60.71,213906,0
+CBU.US,D,20240904,000000,60.55,61.47,59.76,60.06,194491,0
+CBU.US,D,20240905,000000,60.59,60.59,58.795,58.85,460650,0
+CBU.US,D,20240906,000000,59.15,60.255,57.885,57.98,187073,0
+CBU.US,D,20240909,000000,57.85,58.25,57.15,57.44,249971,0
+CBU.US,D,20240910,000000,57.55,57.55,56.25,57.24,269555,0
+CBU.US,D,20240911,000000,56.5,56.7,55.2,56.32,257468,0
+CBU.US,D,20240912,000000,56.83,56.83,55.7865,56.59,195685,0
+CBU.US,D,20240913,000000,57,57.695,56.865,57.59,205955,0
+CBU.US,D,20240916,000000,57.83,58.43,56.71,57.97,179984,0
+CBU.US,D,20240917,000000,58.66,59.71,58.01,58.17,197027,0
+CBU.US,D,20240918,000000,58.25,60.46,57.38,58.16,254718,0
+CBU.US,D,20240919,000000,59.82,60.2915,58.69,59.9,256768,0
+CBU.US,D,20240920,000000,59.58,59.88,58.45,58.75,1220152,0
+CBU.US,D,20240923,000000,59.15,59.38,58.53,59.11,233472,0
+CBU.US,D,20240924,000000,59.22,59.39,57.82,57.85,280960,0
+CBU.US,D,20240925,000000,57.84,58.13,57.32,57.5,219115,0
+CBU.US,D,20240926,000000,58.16,58.26,57.09,57.13,164026,0
+CBU.US,D,20240927,000000,57.9,58.175,56.88,57.2,202801,0
+CBU.US,D,20240930,000000,57.21,58.5,56.84,58.07,169664,0
+CBU.US,D,20241001,000000,57.64,57.64,55.97,56.38,176653,0
+CBU.US,D,20241002,000000,56.33,57.56,56.27,56.88,197682,0
+CBU.US,D,20241003,000000,56.53,57.49,56.165,57.33,200306,0
+CBU.US,D,20241004,000000,58.65,58.95,58,58.17,189957,0
+CBU.US,D,20241007,000000,57.79,57.79,57.03,57.31,136024,0
+CBU.US,D,20241008,000000,57.68,57.68,56.88,56.92,122250,0
+CBU.US,D,20241009,000000,56.62,58.3,56.62,57.84,188317,0
+CBU.US,D,20241010,000000,57.29,57.78,56.79,57.75,307493,0
+CBU.US,D,20241011,000000,58.23,60.14,58.025,59.72,222300,0
+CBU.US,D,20241014,000000,59.61,61.24,59.15,60.85,249497,0
+CBU.US,D,20241015,000000,61.23,62.89,60.68,61.37,188948,0
+CBU.US,D,20241016,000000,61.77,63.04,61.575,62.5,248207,0
+CBU.US,D,20241017,000000,62.54,63.335,62.025,62.72,180314,0
+CBU.US,D,20241018,000000,62.67,62.67,60.71,60.86,305164,0
+CBU.US,D,20241021,000000,60.67,60.79,58.685,58.85,176553,0
+CBU.US,D,20241022,000000,58.62,58.835,55.92,57.82,262462,0
+CBU.US,D,20241023,000000,57.66,58.65,57.66,58.12,185020,0
+CBU.US,D,20241024,000000,58.42,58.77,57.055,58.41,228835,0
+CBU.US,D,20241025,000000,58.69,58.69,56.35,56.52,177208,0
+CBU.US,D,20241028,000000,58.66,61.22,57.7825,61,283834,0
+CBU.US,D,20241029,000000,60.56,60.81,59.65,60.7,208116,0
+CBU.US,D,20241030,000000,60.38,62.35,60.38,61.81,308649,0
+CBU.US,D,20241031,000000,61.97,62.01,60.9725,61.14,491505,0
+CBU.US,D,20241101,000000,61.47,61.9,60.9,61.25,281974,0
+CBU.US,D,20241104,000000,60.66,61.79,59.54,60.81,331190,0
+CBU.US,D,20241105,000000,60.89,62.405,60.705,62.2,261368,0
+CBU.US,D,20241106,000000,66.7,71.49,66.57,70.79,829601,0
+CBU.US,D,20241107,000000,69.4,70.38,67.3,67.58,505780,0
+CBU.US,D,20241108,000000,68.27,69.59,67.43,69.17,312962,0
+CBU.US,D,20241111,000000,70.47,72.295,70.4,70.99,260745,0
+CBU.US,D,20241112,000000,71,72,69.6,69.65,252194,0
+CBU.US,D,20241113,000000,69.73,70.635,68.35,68.53,213859,0
+CBU.US,D,20241114,000000,69.5,69.9299,68.11,68.64,204357,0
+CBU.US,D,20241115,000000,69.19,69.87,67.8,69.07,228230,0
+CBU.US,D,20241118,000000,69.22,69.74,67.99,68.05,143137,0
+CBU.US,D,20241119,000000,66.8594,68.645,66.8594,68.21,138119,0
+CBU.US,D,20241120,000000,67.89,68.1,67,67.85,103393,0
+CBU.US,D,20241121,000000,68.52,70.3,68.18,68.91,171372,0
+CBU.US,D,20241122,000000,69.4,71.47,68.96,70.86,213860,0
+CBU.US,D,20241125,000000,71.445,73.3857,71.44,71.45,297620,0
+CBU.US,D,20241126,000000,70.78,71.04,69.691,70.06,221223,0
+CBU.US,D,20241127,000000,70.865,71.405,69.6,69.6,149606,0
+CBU.US,D,20241129,000000,69.84,70.78,68.79,69.23,134916,0
+CBU.US,D,20241202,000000,69.07,69.9,68.6,69.1,209526,0
+CBU.US,D,20241203,000000,69.29,69.29,67.87,68.01,153352,0
+CBU.US,D,20241204,000000,68.085,69.51,67.7,69.33,183766,0
+CBU.US,D,20241205,000000,69.975,69.975,68.195,68.3,176634,0
+CBU.US,D,20241206,000000,68.75,69.15,67.705,68.68,133390,0
+CBU.US,D,20241209,000000,69.05,69.24,67.63,67.69,151655,0
+CBU.US,D,20241210,000000,67.915,69.16,66.85,67.94,188487,0
+CBU.US,D,20241211,000000,68.64,69.69,68.095,68.55,209042,0
+CBU.US,D,20241212,000000,68.45,68.45,67.08,67.29,135538,0
+CBU.US,D,20241213,000000,66.915,67.27,65.85,66.68,153134,0
+CBU.US,D,20241216,000000,66.61,67.57,66.195,67.54,189381,0
+CBU.US,D,20241217,000000,67.365,67.365,65.05,65.25,219674,0
+CBU.US,D,20241218,000000,65.565,65.88,60.62,61.23,318466,0
+CBU.US,D,20241219,000000,61.93,62.81,60.99,61.12,396422,0
+CBU.US,D,20241220,000000,61.75,63.37,60.84,62.64,1205923,0
+CBU.US,D,20241223,000000,62.46,62.79,61.8,62.58,169498,0
+CBU.US,D,20241224,000000,62.68,62.98,62.21,62.98,64396,0
+CBU.US,D,20241226,000000,62.1,63.42,62.1,63.27,145112,0
+CBU.US,D,20241227,000000,63.18,63.675,61.5001,62.31,214517,0
+CBU.US,D,20241230,000000,61.89,62.385,61.12,61.92,96910,0
+CBU.US,D,20241231,000000,62.51,62.6,61.545,61.68,92711,0
+CBU.US,D,20250102,000000,62.11,62.8,60.86,61.07,200798,0
+CBU.US,D,20250103,000000,61.2,62.094,60.59,61.97,139129,0
+CBU.US,D,20250106,000000,61.99,62.88,61.33,61.56,165722,0
+CBU.US,D,20250107,000000,61.74,61.8,59.62,60.39,224775,0
+CBU.US,D,20250108,000000,59.64,60.825,59.45,60.49,169033,0
+CBU.US,D,20250110,000000,58.96,59.49,57.67,58.68,298803,0
+CBU.US,D,20250113,000000,58.04,59.6,58.04,59.58,166780,0
+CBU.US,D,20250114,000000,60.18,61.61,59.695,61.6,143093,0
+CBU.US,D,20250115,000000,63.45,63.89,61.8,62.42,188736,0
+CBU.US,D,20250116,000000,62.14,62.73,61.595,62.6,291078,0
+CBU.US,D,20250117,000000,62.98,63.39,62.055,63.26,301625,0
+CBU.US,D,20250121,000000,64.08,65.96,63.7522,65.33,298794,0
+CBU.US,D,20250122,000000,64.79,65.61,64.18,64.87,433420,0
+CBU.US,D,20250123,000000,64.73,65.07,64.21,64.99,289584,0
+CBU.US,D,20250124,000000,64.68,66.3,64.36,65.65,286094,0
+CBU.US,D,20250127,000000,65.825,66.997,65.765,66.3,267107,0
+CBU.US,D,20250128,000000,66.45,66.63,65.26,65.34,217800,0
+CBU.US,D,20250129,000000,64.7,65.86,64.25,65.02,213614,0
+CBU.US,D,20250130,000000,65.685,66.47,64.985,65.56,151594,0
+CBU.US,D,20250131,000000,65.41,66.2,65.01,65.53,323279,0
+CBU.US,D,20250203,000000,63.99,65.4,63.14,64.4,184211,0
+CBU.US,D,20250204,000000,64.435,66.65,64.31,66.64,165445,0
+CBU.US,D,20250205,000000,66.75,67.17,66.3271,67.1,136715,0
+CBU.US,D,20250206,000000,67.275,68.11,66.7932,67.99,163457,0
+CBU.US,D,20250207,000000,67.35,67.67,66.51,66.89,247619,0
+CBU.US,D,20250210,000000,66.575,67.06,66.07,66.22,233083,0
+CBU.US,D,20250211,000000,66.19,67.455,65.7,67.01,168515,0
+CBU.US,D,20250212,000000,65.965,66.41,64.63,64.71,188947,0
+CBU.US,D,20250213,000000,65.3,65.395,64.62,65.2,123094,0
+CBU.US,D,20250214,000000,65.62,66.35,64.85,65.05,83621,0
+CBU.US,D,20250218,000000,65.15,66.03,64.79,65.53,156845,0
+CBU.US,D,20250219,000000,65.02,65.665,64.69,65.14,155121,0
+CBU.US,D,20250220,000000,65,65.1,63.35,63.94,153877,0
+CBU.US,D,20250221,000000,65.345,66.81,62.93,63.15,259365,0
+CBU.US,D,20250224,000000,63.54,63.54,62.21,62.28,166195,0
+CBU.US,D,20250225,000000,62.635,63.44,62.5,62.87,226143,0
+CBU.US,D,20250226,000000,62.915,63.825,62.23,63.13,193892,0
+CBU.US,D,20250227,000000,63.07,63.97,62.85,63.12,122493,0
+CBU.US,D,20250228,000000,63.840474,64.09,62.85,63.29,325304,0
+CBU.US,D,20250303,000000,64.37,65.35,63.42,64.04,270892,0
+CBU.US,D,20250304,000000,63.265,63.29,60.55,60.66,324711,0
+CBU.US,D,20250305,000000,60.71,61.365,59.32,59.94,360088,0
+CBU.US,D,20250306,000000,59.017,60.13,58.59,59.53,215853,0
+CBU.US,D,20250307,000000,59.495,59.775,58.46,59.56,240043,0
+CBU.US,D,20250310,000000,58.68,59.03,56.41,56.63,245245,0
+CBU.US,D,20250311,000000,57.582,57.582,56,56.3,302252,0
+CBU.US,D,20250312,000000,56.855,57.63,56.03,57.08,259221,0
+CBU.US,D,20250313,000000,57.4,57.6,55.98,56.08,191954,0
+CBU.US,D,20250314,000000,56.16,57.34,55.99,57.23,191082,0
+CBU.US,D,20250317,000000,57.23,57.6436,56.92,57.12,243950,0
+CBU.US,D,20250318,000000,57.48,58.14,57.06,58.1,302496,0
+CBU.US,D,20250319,000000,58.325,58.655,57.41,57.98,324944,0
+CBU.US,D,20250320,000000,57.29,58.65,57.06,57.16,206506,0
+CBU.US,D,20250321,000000,56.895,57.775,56.39,57.59,684662,0
+CBU.US,D,20250324,000000,58.64,58.84,57.69,58.3,192356,0
+CBU.US,D,20250325,000000,58.4,58.63,57.94,58.27,196202,0
+CBU.US,D,20250326,000000,58.403,59.1,57.87,58.11,122247,0
+CBU.US,D,20250327,000000,57.99,58.6,57.57,57.87,153609,0
+CBU.US,D,20250328,000000,57.52,58.115,56.45,56.75,115962,0
+CBU.US,D,20250331,000000,56.045,57.02,55.95,56.86,214356,0
+CBU.US,D,20250401,000000,56.335,56.99,55.815,56.85,235478,0
+CBU.US,D,20250402,000000,55.96,57.56,55.96,57.52,250580,0
+CBU.US,D,20250403,000000,54.4201,54.8,52.46,53.27,393151,0
+CBU.US,D,20250404,000000,51.2,52.04,50.03,51.56,410064,0
+CBU.US,D,20250407,000000,50.33,54.35,49.44,51.21,372549,0
+CBU.US,D,20250408,000000,53.095,53.72,50.14,50.88,276366,0
+CBU.US,D,20250409,000000,50.25,55.47,49.4701,54.31,403031,0
+CBU.US,D,20250410,000000,53.07,53.35,50.0904,51.47,304612,0
+CBU.US,D,20250411,000000,51.89,51.89,50.18,51.47,271179,0
+CBU.US,D,20250414,000000,51.95,52.56,51.02,52.25,301704,0
+CBU.US,D,20250415,000000,52.59,53.6024,52.43,53.08,191908,0
+CBU.US,D,20250416,000000,53.1,54.1,52.72,53.27,323315,0
+CBU.US,D,20250417,000000,53.85,53.94,53.105,53.38,274496,0
+CBU.US,D,20250421,000000,52.75,53,52.2,52.54,220867,0
+CBU.US,D,20250422,000000,53.75,54.55,52.67,54.16,215227,0
+CBU.US,D,20250423,000000,56.56,56.665,54.87,55.23,193184,0
+CBU.US,D,20250424,000000,54.945,56.03,54.51,55.72,274552,0
+CBU.US,D,20250425,000000,55.475,55.475,54.59,55.23,149850,0
+CBU.US,D,20250428,000000,57.18,57.18,54.67,55.65,203835,0
+CBU.US,D,20250429,000000,55.2531,55.3,52.775,54.5,347210,0
+CBU.US,D,20250430,000000,53.69,54.68,52.88,54.59,404997,0
+CBU.US,D,20250501,000000,54.74,55.6,53.64,55.07,328299,0
+CBU.US,D,20250502,000000,55.855,57.12,55.04,56.85,298355,0
+CBU.US,D,20250505,000000,56.21,57.14,56.14,56.36,170161,0
+CBU.US,D,20250506,000000,55.75,56.38,55.425,55.84,161542,0
+CBU.US,D,20250507,000000,56.7,56.7,55.455,55.87,159597,0
+CBU.US,D,20250508,000000,56.335,57.37,56.07,56.82,123764,0
+CBU.US,D,20250509,000000,57.1,57.17,56.22,56.5,112322,0
+CBU.US,D,20250512,000000,58.37,59.52,57.89,58.16,200948,0
+CBU.US,D,20250513,000000,58.52,58.52,57.56,57.78,192413,0
+CBU.US,D,20250514,000000,57.5,58.02,57.26,57.53,190806,0
+CBU.US,D,20250515,000000,55.41,58.26,55.41,57.92,164664,0
+CBU.US,D,20250516,000000,57.6,58.125,57.35,58.07,215537,0
+CBU.US,D,20250519,000000,57.26,57.96,57.23,57.81,159765,0
+CBU.US,D,20250520,000000,57.62,58.295,57.57,58.04,129887,0
+CBU.US,D,20250521,000000,57.4,57.61,56.32,56.42,275288,0
+CBU.US,D,20250522,000000,56.115,56.665,55.71,56.03,152163,0
+CBU.US,D,20250523,000000,55.1,55.87,54.87,55.66,155100,0
+CBU.US,D,20250527,000000,56.45,56.89,55.73,56.84,145587,0
+CBU.US,D,20250528,000000,56.76,57.01,56.1,56.12,143888,0
+CBU.US,D,20250529,000000,55.87,56.71,55.87,56.68,146291,0
+CBU.US,D,20250530,000000,56.39,56.56,55.94,56.24,189665,0
+CBU.US,D,20250602,000000,56.03,56.11,55.165,55.4,159085,0
+CBU.US,D,20250603,000000,55.2,56.51,54.905,56.38,171673,0
+CBU.US,D,20250604,000000,56.36,56.48,55.5,55.88,155737,0
+CBU.US,D,20250605,000000,55.765,55.905,55.275,55.61,160915,0
+CBU.US,D,20250606,000000,56.07,56.885,55.86,56.63,114222,0
+CBU.US,D,20250609,000000,56.805,57.63,56.79,57.27,181170,0
+CBU.US,D,20250610,000000,57.16,58.17,57.16,57.97,104225,0
+CBU.US,D,20250611,000000,58.075,58.48,56.94,57.26,184067,0
+CBU.US,D,20250612,000000,56.43,57.21,55.94,57.11,104524,0
+CBU.US,D,20250613,000000,55.985,56.26,54.97,55.13,170809,0
+CBU.US,D,20250616,000000,55.645,55.93,54.7,54.91,154286,0
+CBU.US,D,20250617,000000,54.21,54.86,53.9,53.94,118854,0
+CBU.US,D,20250618,000000,53.68,54.76,53.55,54.25,162428,0
+CBU.US,D,20250620,000000,54.49,54.65,53.94,54.06,369102,0
+CBU.US,D,20250623,000000,54.03,55.845,53.74,55.81,205328,0
+CBU.US,D,20250624,000000,56.715,57.215,56.18,56.21,142249,0
+CBU.US,D,20250625,000000,55.87,56.2,55.62,55.84,127725,0
+CBU.US,D,20250626,000000,56.09,57.255,56.09,57.15,136765,0
+CBU.US,D,20250627,000000,57.325,57.81,56.9,57.11,551402,0
+CBU.US,D,20250630,000000,57.49,57.7,56.77,56.87,153935,0
+CBU.US,D,20250701,000000,56.505,59.11,56.43,58.53,200904,0
+CBU.US,D,20250702,000000,58.69,59.33,58.38,59.17,300351,0
+CBU.US,D,20250703,000000,59.175,60.27,59.175,60.08,102930,0
+CBU.US,D,20250707,000000,60.18,60.38,58.96,59.11,197086,0
+CBU.US,D,20250708,000000,59.29,60.035,59.07,59.46,261421,0
+CBU.US,D,20250709,000000,59.82,59.83,59,59.63,197843,0
+CBU.US,D,20250710,000000,60.1746,60.1746,59.2568,59.5,292266,0
+CBU.US,D,20250711,000000,58.97,59.15,58.07,58.15,297714,0
+CBU.US,D,20250714,000000,58.355,58.9,57.99,58.37,385970,0
+CBU.US,D,20250715,000000,58.385,58.385,56.38,56.4,265501,0
+CBU.US,D,20250716,000000,56.89,57.2575,55.78,56.99,245829,0
+CBU.US,D,20250717,000000,57.205,58.71,57.205,58.4,278296,0
+CBU.US,D,20250718,000000,58.59,58.91,58.12,58.43,263837,0
+CBU.US,D,20250721,000000,58.615,58.97,57.77,57.92,218910,0
+CBU.US,D,20250722,000000,57.05,57.5,55.27,55.77,481317,0
+CBU.US,D,20250723,000000,56.055,56.28,54.44,55.39,290136,0
+CBU.US,D,20250724,000000,55.29,55.29,54.2,54.46,239536,0
+CBU.US,D,20250725,000000,54.42,54.66,53.54,54.29,301911,0
+CBU.US,D,20250728,000000,54.295,54.53,53.97,54.21,266669,0
+CBU.US,D,20250729,000000,54.4724,54.68,53.8,54,216389,0
+CBU.US,D,20250730,000000,54.445,54.76,53.04,53.29,262123,0
+CBU.US,D,20250731,000000,53.03,53.115,52.51,52.7,321272,0
+CBU.US,D,20250801,000000,52.225,52.225,51.12,51.46,258314,0
+CBU.US,D,20250804,000000,51.69,52.43,51.26,52.4,277624,0
+CBU.US,D,20250805,000000,52.585,53.02,51.73,52.86,299002,0
+CBU.US,D,20250806,000000,52.895,53.35,52.675,53.15,287237,0
+CBU.US,D,20250807,000000,53.57,53.86,52.815,53.55,378590,0
+CBU.US,D,20250808,000000,53.91,54.51,53.67,54.38,309833,0
+CBU.US,D,20250811,000000,54.44,56.56,54.122,56.55,824151,0
+CBU.US,D,20250812,000000,57.595,59.305,57.35,58.84,941136,0
+CBU.US,D,20250813,000000,59.26,59.26,58.41,58.83,375638,0
+CBU.US,D,20250814,000000,58.335,58.84,57.84,58.3,293568,0
+CBU.US,D,20250815,000000,58.19,58.38,56.34,56.42,271446,0
+CBU.US,D,20250818,000000,56.275,57.345,56.19,57.14,319276,0
+CBU.US,D,20250819,000000,57.05,57.8899,56.89,57.1,169886,0
+CBU.US,D,20250820,000000,57.21,57.69,56.78,57.14,136551,0
+CBU.US,D,20250821,000000,56.935,57.5099,56.66,57.2,197865,0
+CBU.US,D,20250822,000000,57.46,60.66,57.46,60.23,301899,0
+CBU.US,D,20250825,000000,60.015,60.93,59.885,60.69,238885,0
+CBU.US,D,20250826,000000,60.93,61.32,60.1498,60.97,245331,0
+CBU.US,D,20250827,000000,61.02,61.78,60.84,61.11,206664,0
+CBU.US,D,20250828,000000,61.58,61.58,60.07,60.54,221280,0
+CBU.US,D,20250829,000000,60.465,61.31,59.8,59.89,192650,0
+CBU.US,D,20250902,000000,59.214,59.48,58.55,59.37,165549,0
+CBU.US,D,20250903,000000,59.37,60,58.93,59.36,165899,0
+CBU.US,D,20250904,000000,59.69,60.82,59.4,60.82,175798,0
+CBU.US,D,20250905,000000,61.13,61.57,59.71,59.92,149360,0
+CBU.US,D,20250908,000000,60.24,60.31,59.03,60.23,225669,0
+CBU.US,D,20250909,000000,60.38,60.45,58.805,59.13,176770,0
+CBU.US,D,20250910,000000,59.165,59.7,58.87,59.14,144790,0
+CBU.US,D,20250911,000000,59.41,59.745,58.85,59.6,192494,0
+CBU.US,D,20250912,000000,59.01,59.46,58.505,58.88,131890,0
+CBU.US,D,20250915,000000,59,59,57.815,58.03,207007,0
+CBU.US,D,20250916,000000,58.015,58.21,56.64,58.16,280018,0
+CBU.US,D,20250917,000000,58.405,60.78,58.405,59.75,667304,0
+CBU.US,D,20250918,000000,60.44,62.09,59.94,62.05,562925,0
+CBU.US,D,20250919,000000,62.04,62.45,60.535,60.61,1222322,0
+CBU.US,D,20250922,000000,60.525,60.59,59.486,60.01,233944,0
+CBU.US,D,20250923,000000,60.205,61.08,60.05,60.25,250662,0
+CBU.US,D,20250924,000000,60.05,60.775,59.76,59.94,180004,0
+CBU.US,D,20250925,000000,59.58,60,59.23,59.57,138863,0
+CBU.US,D,20250926,000000,59.645,60.19,59.2081,59.72,166581,0
+CBU.US,D,20250929,000000,59.73,59.73,58.67,59,173439,0
+CBU.US,D,20250930,000000,59.065,59.2,57.9817,58.64,234423,0
+CBU.US,D,20251001,000000,58.525,58.535,57.83,58.23,170174,0
+CBU.US,D,20251002,000000,58.35,58.35,57.225,57.88,158521,0
+CBU.US,D,20251003,000000,58.04,59.41,57.84,58.76,209605,0
+CBU.US,D,20251006,000000,59.11,59.92,58.275,59.01,188308,0
+CBU.US,D,20251007,000000,59.075,59.7,58.13,58.22,175310,0
+CBU.US,D,20251008,000000,58.535,58.56,57.76,57.91,178033,0
+CBU.US,D,20251009,000000,58.16,58.16,56.61,57.01,249262,0
+CBU.US,D,20251010,000000,57.2284,58.0492,55.26,55.4,290909,0
+CBU.US,D,20251013,000000,56.03,56.4,55.1102,56.19,180584,0
+CBU.US,D,20251014,000000,56.03,58.84,55.93,58.48,190193,0
+CBU.US,D,20251015,000000,58.71,58.71,57.32,57.59,180435,0
+CBU.US,D,20251016,000000,57.23,57.23,54.595,55.01,316728,0
+CBU.US,D,20251017,000000,55.12,55.84,54.66,55.63,235163,0
+CBU.US,D,20251020,000000,55.89,56.65,55.89,56.04,232166,0
+CBU.US,D,20251021,000000,56.01,56.6,54.86,56.18,260945,0
+CBU.US,D,20251022,000000,56.525,56.98,55.96,56.34,180547,0
+CBU.US,D,20251023,000000,56.445,56.96,55.65,56.59,156081,0
+CBU.US,D,20251024,000000,56.84,57.69,56.76,57.39,133987,0
+CBU.US,D,20251027,000000,57.76,58.045,56.75,57.38,219097,0
+CBU.US,D,20251028,000000,57.8,57.8,56.34,57.36,189773,0
+CBU.US,D,20251029,000000,56.75,57.64,55.48,55.97,293794,0
+CBU.US,D,20251030,000000,55.495,56.705,55.42,56.07,232350,0
+CBU.US,D,20251031,000000,55.4701,56,54.99,55.48,287747,0
+CBU.US,D,20251103,000000,55.475,56,54.22,55.95,303550,0
+CBU.US,D,20251104,000000,55.56,55.9,55.22,55.69,264289,0
+CBU.US,D,20251105,000000,55.48,57.02,55.48,56.69,159508,0
+CBU.US,D,20251106,000000,56.485,57.17,56.16,56.28,226481,0
+CBU.US,D,20251107,000000,56.32,57.01,56.01,56.85,157382,0
+CBU.US,D,20251110,000000,57.2925,57.83,56.31,56.45,180215,0
+CBU.US,D,20251111,000000,56.38,57.45,56.24,57.36,97918,0
+CBU.US,D,20251112,000000,57.355,58.73,57.09,57.12,201189,0
+CBU.US,D,20251113,000000,56.51,57.48,55.97,56.27,181104,0
+CBU.US,D,20251114,000000,55.85,56.69,55.265,56.48,136256,0
+CBU.US,D,20251117,000000,56.38,56.72,54.41,54.68,250192,0
+CBU.US,D,20251118,000000,56.025,56.025,53.46,53.67,335957,0
+CBU.US,D,20251119,000000,54.31,54.57,53.55,54.25,236993,0
+CBU.US,D,20251120,000000,54.35,55.52,54.335,54.87,388526,0
+CBU.US,D,20251121,000000,55.215,57.55,55.18,56.98,213613,0
+CBU.US,D,20251124,000000,56.75,57.12,56.022,56.68,181979,0
+CBU.US,D,20251125,000000,56.77,58.8399,56.77,57.99,249422,0
+CBU.US,D,20251126,000000,57.57,58.28,57.29,57.32,352232,0
+CBU.US,D,20251128,000000,56.88,57.24,56.53,56.76,175322,0
+CBU.US,D,20251201,000000,56.27,58.045,56.27,57.99,232040,0
+CBU.US,D,20251202,000000,57.69,58.29,57.5262,57.72,157123,0
+CBU.US,D,20251203,000000,58.33,58.67,57.505,58.56,199573,0
+CBU.US,D,20251204,000000,58.09,58.7529,57.91,58.55,178955,0
+CBU.US,D,20251205,000000,58.23,58.845,58.06,58.67,152508,0
+CBU.US,D,20251208,000000,58.675,59.85,58.18,59.4,274590,0
+CBU.US,D,20251209,000000,59.06,60.4999,58.31,58.61,188144,0
+CBU.US,D,20251210,000000,58.0423,60.92,58.0423,60.18,322622,0
+CBU.US,D,20251211,000000,60.015,61.24,59.97,60.7,240634,0
+CBU.US,D,20251212,000000,60.455,60.54,59.5301,60.03,181800,0
+CBU.US,D,20251215,000000,60.71,61.11,59.57,60.18,229809,0
+CBU.US,D,20251216,000000,59.83,60.24,59.38,59.81,290546,0
+CBU.US,D,20251217,000000,60.27,60.965,59.63,60.69,200695,0
+CBU.US,D,20251218,000000,59.825,61.21,59.825,60.71,216027,0
+CBU.US,D,20251219,000000,60.535,60.88,59.51,60.31,777957,0
+CBU.US,D,20251222,000000,60.63,60.98,59.22,59.33,276387,0
+CBU.US,D,20251223,000000,59.23,59.59,59.02,59.29,175043,0
+CBU.US,D,20251224,000000,59.09,59.41,58.65,59.08,76201,0
+CBU.US,D,20251226,000000,59.4699,59.51,58.735,59.04,92730,0
+CBU.US,D,20251229,000000,59.4,59.4,58.41,58.85,127142,0
+CBU.US,D,20251230,000000,58.85,58.85,57.88,57.89,133877,0
+CBU.US,D,20251231,000000,58.04,58.125,57.2,57.44,209819,0
+CBU.US,D,20260102,000000,58.47,58.47,56.74,58.1,240649,0
+CBU.US,D,20260105,000000,58.275,59.71,57.71,58.81,171964,0
+CBU.US,D,20260106,000000,58.57,60.19,58.26,60.16,201141,0
+CBU.US,D,20260107,000000,59.7,60.975,59.58,60.75,210354,0
+CBU.US,D,20260108,000000,59.9735,62.12,59.9735,61.54,239245,0
+CBU.US,D,20260109,000000,61.78,61.78,60.98,61.28,189450,0
+CBU.US,D,20260112,000000,60.76,61.395,60.5296,60.9,310603,0
+CBU.US,D,20260113,000000,60.27,60.89,59.8,60.12,317875,0
+CBU.US,D,20260114,000000,60.02,61.44,59.97,61.29,137260,0
+CBU.US,D,20260115,000000,61.45,63.125,61.45,62.73,229349,0
+CBU.US,D,20260116,000000,62.1545,63,61.77,61.78,242190,0
+CBU.US,D,20260120,000000,61.185,61.78,60.84,60.99,217009,0
+CBU.US,D,20260121,000000,61.64,64.25,60.8,64.08,232401,0
+CBU.US,D,20260122,000000,64.26,65.35,64.055,64.3,273198,0
+CBU.US,D,20260123,000000,63.74,63.945,61.38,61.99,258159,0
+CBU.US,D,20260126,000000,62.3,62.73,61.04,61.77,333657,0
+CBU.US,D,20260127,000000,59.9075,61.735,59.61,61.46,214727,0
+CBU.US,D,20260128,000000,61.485,62.24,60.98,61.08,230603,0
+CBU.US,D,20260129,000000,61.39,63,61.04,62.44,239731,0
+CBU.US,D,20260130,000000,61.9,62.82,61.68,62.5,418769,0
+CBU.US,D,20260202,000000,62.1512,64.25,62.1512,63.76,221121,0
+CBU.US,D,20260203,000000,63.71,65.27,63.67,64.4,263060,0
+CBU.US,D,20260204,000000,64.465,66,64.465,65.24,261141,0
+CBU.US,D,20260205,000000,65.215,65.835,64.965,65.39,248780,0
+CBU.US,D,20260206,000000,65.94,66.79,65.78,66.39,249772,0
+CBU.US,D,20260209,000000,65.95,67.5,65.95,66.77,230619,0
+CBU.US,D,20260210,000000,66.5,67.48,65.85,66.43,330367,0
+CBU.US,D,20260211,000000,66.66,67.25,65.61,66.29,206979,0
+CBU.US,D,20260212,000000,66.69,67.5,65.335,66.07,336178,0
+CBU.US,D,20260213,000000,66.23,66.79,65.245,66.34,195322,0
+CBU.US,D,20260217,000000,66.32,67,65,65.66,233892,0
+CBU.US,D,20260218,000000,65.865,66.535,63.6,63.92,212412,0
diff --git a/daily/us/nyse stocks/1/cbxj.us.txt b/daily/us/nyse stocks/1/cbxj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce9ea15c6fe64ce1ad6f8ec808bd8c33fef51443
--- /dev/null
+++ b/daily/us/nyse stocks/1/cbxj.us.txt	
@@ -0,0 +1,255 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CBXJ.US,D,20250205,000000,25.06,25.13,25.02,25.04,170269,0
+CBXJ.US,D,20250206,000000,25.1,25.14,24.93,25.01,169331,0
+CBXJ.US,D,20250207,000000,25.1778,25.18,24.9099,24.9099,55330,0
+CBXJ.US,D,20250210,000000,24.9979,25.0799,24.9501,25.0505,120854,0
+CBXJ.US,D,20250211,000000,25,25.02,24.805,24.86,34535,0
+CBXJ.US,D,20250212,000000,24.8659,24.9825,24.83,24.9,87304,0
+CBXJ.US,D,20250213,000000,24.85,25,24.8199,24.975,60141,0
+CBXJ.US,D,20250214,000000,24.99,25.1071,24.98,24.99,24471,0
+CBXJ.US,D,20250218,000000,24.98,24.99,24.7406,24.7406,23415,0
+CBXJ.US,D,20250219,000000,24.945,24.99,24.9202,24.95,21488,0
+CBXJ.US,D,20250220,000000,25.12,25.1351,24.97,25.08,46596,0
+CBXJ.US,D,20250221,000000,25.19,25.19,24.8701,24.91,24293,0
+CBXJ.US,D,20250224,000000,24.95,24.96,24.828,24.835,20992,0
+CBXJ.US,D,20250225,000000,24.4692,24.56,24.25,24.395,31022,0
+CBXJ.US,D,20250226,000000,24.2308,24.43,24,24.14,25715,0
+CBXJ.US,D,20250227,000000,24.22,24.24,24,24.07,39522,0
+CBXJ.US,D,20250228,000000,23.93,24.19,23.9,24.144,25617,0
+CBXJ.US,D,20250303,000000,24.71,24.71,24.2201,24.32,31108,0
+CBXJ.US,D,20250304,000000,24.08,24.49,24.0101,24.352,32154,0
+CBXJ.US,D,20250305,000000,24.48,24.6,24.41,24.5996,17653,0
+CBXJ.US,D,20250306,000000,24.56,24.65,24.4501,24.55,13517,0
+CBXJ.US,D,20250307,000000,24.53,24.67,24.38,24.38,55444,0
+CBXJ.US,D,20250310,000000,24.08,24.11,23.7601,23.88,36202,0
+CBXJ.US,D,20250311,000000,23.89,24.11,23.8,24.0857,17559,0
+CBXJ.US,D,20250312,000000,24.1018,24.11,23.91,24.1,23337,0
+CBXJ.US,D,20250313,000000,24.03,24.03,23.85,23.85,9987,0
+CBXJ.US,D,20250314,000000,24,24.21,24,24.14,13506,0
+CBXJ.US,D,20250317,000000,24.06,24.1682,24.025,24.1682,15678,0
+CBXJ.US,D,20250318,000000,23.98,24.04,23.93,23.9921,8095,0
+CBXJ.US,D,20250319,000000,24.0901,24.3,24.09,24.2157,49390,0
+CBXJ.US,D,20250320,000000,24.21,24.27,24.0981,24.0981,10393,0
+CBXJ.US,D,20250321,000000,24.09,24.12,24.05,24.0646,11765,0
+CBXJ.US,D,20250324,000000,24.3447,24.43,24.3341,24.41,8918,0
+CBXJ.US,D,20250325,000000,24.3121,24.42,24.3121,24.3928,9687,0
+CBXJ.US,D,20250326,000000,24.33,24.33,24.21,24.26,3135,0
+CBXJ.US,D,20250327,000000,24.29,24.37,24.2694,24.37,3499,0
+CBXJ.US,D,20250328,000000,24.18,24.18,24.0906,24.0906,846,0
+CBXJ.US,D,20250331,000000,24.02,24.12,23.9117,24.014,3515,0
+CBXJ.US,D,20250401,000000,24.06,24.27,24.06,24.223,3191,0
+CBXJ.US,D,20250402,000000,24.29,24.39,24.25,24.3552,2313,0
+CBXJ.US,D,20250403,000000,24.017,24.07,23.98,24.065,31610,0
+CBXJ.US,D,20250404,000000,24.08,24.24,24.08,24.1859,41746,0
+CBXJ.US,D,20250407,000000,23.61,23.9752,23.61,23.74,68919,0
+CBXJ.US,D,20250408,000000,23.91,23.93,23.64,23.7496,22612,0
+CBXJ.US,D,20250409,000000,23.75,24.06,23.68,24.0361,28147,0
+CBXJ.US,D,20250410,000000,23.975,23.98,23.77,23.8148,27472,0
+CBXJ.US,D,20250411,000000,24.0291,24.2167,24.0068,24.17,4663,0
+CBXJ.US,D,20250414,000000,24.24,24.31,24.17,24.2012,15516,0
+CBXJ.US,D,20250415,000000,24.27,24.2955,24.1591,24.1591,4656,0
+CBXJ.US,D,20250416,000000,24.27,24.28,24.06,24.185,9975,0
+CBXJ.US,D,20250417,000000,24.12,24.225,24.12,24.2059,791,0
+CBXJ.US,D,20250421,000000,24.4,24.51,24.3471,24.37,28731,0
+CBXJ.US,D,20250422,000000,24.6899,24.7528,24.59,24.68,14116,0
+CBXJ.US,D,20250423,000000,24.8306,24.88,24.77,24.825,1912,0
+CBXJ.US,D,20250424,000000,24.82,24.87,24.74,24.845,12657,0
+CBXJ.US,D,20250425,000000,24.96,25.05,24.84,24.975,8653,0
+CBXJ.US,D,20250428,000000,24.975,24.975,24.86,24.925,4346,0
+CBXJ.US,D,20250429,000000,24.91,25,24.89,24.9805,14998,0
+CBXJ.US,D,20250430,000000,24.85,24.97,24.85,24.895,9387,0
+CBXJ.US,D,20250501,000000,25.08,25.14,25.06,25.1234,4008,0
+CBXJ.US,D,20250502,000000,25.13,25.1999,25.12,25.1203,27452,0
+CBXJ.US,D,20250505,000000,24.9,24.95,24.8412,24.9149,4947,0
+CBXJ.US,D,20250506,000000,24.9,24.9763,24.84,24.9763,2104,0
+CBXJ.US,D,20250507,000000,25.14,25.15,25.07,25.11,14344,0
+CBXJ.US,D,20250508,000000,25.32,25.56,25.32,25.56,10072,0
+CBXJ.US,D,20250509,000000,25.64,25.72,25.64,25.69,9227,0
+CBXJ.US,D,20250512,000000,25.75,25.79,25.55,25.5952,11709,0
+CBXJ.US,D,20250513,000000,25.71,25.83,25.69,25.8212,4367,0
+CBXJ.US,D,20250514,000000,25.75,25.78,25.67,25.7613,3913,0
+CBXJ.US,D,20250515,000000,25.64,25.84,25.64,25.775,58826,0
+CBXJ.US,D,20250516,000000,25.82,25.88,25.79,25.8329,10020,0
+CBXJ.US,D,20250519,000000,25.76,26,25.76,26,17180,0
+CBXJ.US,D,20250520,000000,25.9,26.1187,25.89,26.1187,5533,0
+CBXJ.US,D,20250521,000000,26.08,26.24,26.03,26.2157,11785,0
+CBXJ.US,D,20250522,000000,26.44,26.4599,26.3981,26.3981,3995,0
+CBXJ.US,D,20250523,000000,26.24,26.2699,26.16,26.2155,32778,0
+CBXJ.US,D,20250527,000000,26.42,26.42,26.373,26.3871,3586,0
+CBXJ.US,D,20250528,000000,26.23,26.32,26.1646,26.1646,3064,0
+CBXJ.US,D,20250529,000000,26.26,26.26,26.0998,26.0998,3374,0
+CBXJ.US,D,20250530,000000,26.11,26.14,26.06,26.0675,4881,0
+CBXJ.US,D,20250602,000000,26.06,26.06,25.99,26.04,12107,0
+CBXJ.US,D,20250603,000000,26.06,26.19,26.06,26.1054,1859,0
+CBXJ.US,D,20250604,000000,26.0005,26.01,25.99,26.01,789,0
+CBXJ.US,D,20250605,000000,25.93,25.97,25.71,25.7134,9959,0
+CBXJ.US,D,20250606,000000,25.97,26.02,25.9299,25.9299,4024,0
+CBXJ.US,D,20250609,000000,26.24,26.3749,26.23,26.3749,8146,0
+CBXJ.US,D,20250610,000000,26.4276,26.4752,26.39,26.4752,2636,0
+CBXJ.US,D,20250612,000000,26.3,26.36,26.2699,26.2699,2131,0
+CBXJ.US,D,20250613,000000,26.02,26.123,26.02,26.0416,1680,0
+CBXJ.US,D,20250616,000000,26.35,26.4557,26.33,26.4557,2323,0
+CBXJ.US,D,20250617,000000,26.105,26.105,25.94,26.09,5542,0
+CBXJ.US,D,20250618,000000,26.05,26.1,26,26.02,2213,0
+CBXJ.US,D,20250620,000000,26.1684,26.17,25.983,25.983,772,0
+CBXJ.US,D,20250623,000000,25.855,25.97,25.61,25.9508,5919,0
+CBXJ.US,D,20250624,000000,26.17,26.2912,26.1546,26.2167,1149,0
+CBXJ.US,D,20250625,000000,26.4001,26.47,26.377,26.4504,5327,0
+CBXJ.US,D,20250626,000000,26.48,26.4991,26.421,26.4991,814,0
+CBXJ.US,D,20250627,000000,26.4302,26.431,26.4133,26.4133,1643,0
+CBXJ.US,D,20250630,000000,26.43,26.4911,26.43,26.4911,164,0
+CBXJ.US,D,20250701,000000,26.42,26.42,26.26,26.2617,4502,0
+CBXJ.US,D,20250702,000000,26.53,26.71,26.53,26.67,10313,0
+CBXJ.US,D,20250703,000000,26.79,26.79,26.695,26.7053,1628,0
+CBXJ.US,D,20250707,000000,26.56,26.6586,26.55,26.5951,4580,0
+CBXJ.US,D,20250708,000000,26.6936,26.6943,26.63,26.6943,4450,0
+CBXJ.US,D,20250709,000000,26.74,26.9797,26.73,26.9797,5553,0
+CBXJ.US,D,20250710,000000,26.8724,27.1137,26.8724,27.1056,5065,0
+CBXJ.US,D,20250711,000000,27.57,27.66,27.48,27.6301,11057,0
+CBXJ.US,D,20250714,000000,28.07,28.07,27.84,27.9285,7808,0
+CBXJ.US,D,20250715,000000,27.7,27.7,27.42,27.4636,15639,0
+CBXJ.US,D,20250716,000000,27.67,27.75,27.6,27.7255,14013,0
+CBXJ.US,D,20250717,000000,27.6645,27.7683,27.6645,27.7683,1215,0
+CBXJ.US,D,20250718,000000,27.6729,27.6897,27.59,27.6108,1457,0
+CBXJ.US,D,20250721,000000,27.7,27.725,27.4978,27.4978,9716,0
+CBXJ.US,D,20250722,000000,27.54,27.83,27.54,27.72,2846,0
+CBXJ.US,D,20250723,000000,27.55,27.63,27.55,27.5993,5930,0
+CBXJ.US,D,20250724,000000,27.6145,27.6882,27.59,27.6882,1167,0
+CBXJ.US,D,20250725,000000,27.39,27.455,27.255,27.455,10287,0
+CBXJ.US,D,20250728,000000,27.645,27.66,27.58,27.6486,4038,0
+CBXJ.US,D,20250730,000000,27.67,27.68,27.4733,27.5803,3072,0
+CBXJ.US,D,20250731,000000,27.691,27.7,27.615,27.615,367,0
+CBXJ.US,D,20250801,000000,27.335,27.37,27.13,27.1867,8881,0
+CBXJ.US,D,20250804,000000,27.27,27.4,27.27,27.4,1093,0
+CBXJ.US,D,20250805,000000,27.33,27.33,27.24,27.3196,791,0
+CBXJ.US,D,20250806,000000,27.38,27.539,27.38,27.5251,4059,0
+CBXJ.US,D,20250807,000000,27.62,27.7405,27.62,27.7405,1111,0
+CBXJ.US,D,20250808,000000,27.69,27.6985,27.635,27.6701,425,0
+CBXJ.US,D,20250811,000000,28.01,28.0668,27.908,27.908,1100,0
+CBXJ.US,D,20250812,000000,28.01,28.02,27.97,27.9751,2239,0
+CBXJ.US,D,20250813,000000,28.1484,28.2551,28.14,28.2551,3541,0
+CBXJ.US,D,20250814,000000,27.71,27.8048,27.71,27.8048,305,0
+CBXJ.US,D,20250818,000000,27.5939,27.7308,27.5922,27.7308,1446,0
+CBXJ.US,D,20250819,000000,27.5706,27.5706,27.33,27.3899,3299,0
+CBXJ.US,D,20250820,000000,27.33,27.5735,27.33,27.5735,1524,0
+CBXJ.US,D,20250821,000000,27.47,27.5,27.3302,27.3361,4723,0
+CBXJ.US,D,20250822,000000,27.4,27.8167,27.4,27.8167,4867,0
+CBXJ.US,D,20250825,000000,27.2,27.41,27.17,27.17,912,0
+CBXJ.US,D,20250826,000000,27.05,27.25,27,27.2206,3975,0
+CBXJ.US,D,20250827,000000,27.3955,27.42,27.28,27.3448,77951,0
+CBXJ.US,D,20250828,000000,27.44,27.5,27.3401,27.3401,1108,0
+CBXJ.US,D,20250829,000000,27.06,27.18,26.89,26.8982,7018,0
+CBXJ.US,D,20250902,000000,27.23,27.29,27.19,27.2225,1442,0
+CBXJ.US,D,20250903,000000,27.35,27.45,27.33,27.43,2293,0
+CBXJ.US,D,20250904,000000,27.13,27.16,27.1196,27.1446,819,0
+CBXJ.US,D,20250905,000000,27.55,27.56,27.23,27.3718,9920,0
+CBXJ.US,D,20250908,000000,27.45,27.51,27.45,27.4511,2360,0
+CBXJ.US,D,20250909,000000,27.52,27.54,27.25,27.32,4956,0
+CBXJ.US,D,20250910,000000,27.67,27.69,27.6359,27.6359,1032,0
+CBXJ.US,D,20250911,000000,27.68,27.7736,27.58,27.7736,1940,0
+CBXJ.US,D,20250912,000000,27.8,28.0064,27.8,28.0064,306,0
+CBXJ.US,D,20250915,000000,27.76,27.811,27.74,27.811,2174,0
+CBXJ.US,D,20250916,000000,27.79,28,27.78,27.9801,5655,0
+CBXJ.US,D,20250917,000000,27.86,27.93,27.74,27.8712,2721,0
+CBXJ.US,D,20250918,000000,28.05,28.16,28.05,28.11,2442,0
+CBXJ.US,D,20250922,000000,27.44,27.51,27.4213,27.4213,4278,0
+CBXJ.US,D,20250923,000000,27.55,27.57,27.3652,27.3652,4120,0
+CBXJ.US,D,20250924,000000,27.5207,27.6799,27.5207,27.595,2754,0
+CBXJ.US,D,20250925,000000,27.106,27.106,27.03,27.03,2254,0
+CBXJ.US,D,20250929,000000,27.6,27.6952,27.6,27.6952,1470,0
+CBXJ.US,D,20250930,000000,27.53,27.7299,27.495,27.7299,1118,0
+CBXJ.US,D,20251001,000000,28.125,28.13,27.98,28.0883,833,0
+CBXJ.US,D,20251002,000000,28.2985,28.4894,28.26,28.4894,8687,0
+CBXJ.US,D,20251003,000000,28.69,28.6929,28.6702,28.6702,3264,0
+CBXJ.US,D,20251006,000000,28.81,28.96,28.81,28.84,6604,0
+CBXJ.US,D,20251007,000000,28.719,28.719,28.3648,28.453,18842,0
+CBXJ.US,D,20251008,000000,28.5534,28.67,28.55,28.6289,1824,0
+CBXJ.US,D,20251009,000000,28.41,28.4282,28.41,28.4282,685,0
+CBXJ.US,D,20251010,000000,28.555,28.555,27.9638,27.9638,2367,0
+CBXJ.US,D,20251013,000000,27.699,27.9146,27.6805,27.9146,11554,0
+CBXJ.US,D,20251014,000000,27.37,27.6,27.35,27.4968,2901,0
+CBXJ.US,D,20251015,000000,27.388,27.43,27.25,27.3439,2537,0
+CBXJ.US,D,20251016,000000,27.37,27.37,26.9005,26.9801,1697,0
+CBXJ.US,D,20251017,000000,26.47,26.785,26.47,26.6814,6152,0
+CBXJ.US,D,20251020,000000,27.3,27.35,27.23,27.297,970,0
+CBXJ.US,D,20251021,000000,26.94,27.62,26.94,27.4047,1695,0
+CBXJ.US,D,20251022,000000,26.86,26.9103,26.86,26.9103,330,0
+CBXJ.US,D,20251023,000000,27.06,27.245,27.06,27.2328,1219,0
+CBXJ.US,D,20251024,000000,27.32,27.32,27.2,27.29,1301,0
+CBXJ.US,D,20251027,000000,27.87,27.9618,27.83,27.87,2958,0
+CBXJ.US,D,20251028,000000,27.98,28,27.7744,27.7744,4412,0
+CBXJ.US,D,20251029,000000,27.62,27.62,27.3315,27.3315,2422,0
+CBXJ.US,D,20251030,000000,26.97,26.97,26.7,26.7211,32216,0
+CBXJ.US,D,20251031,000000,27.21,27.2872,27.16,27.2872,2431,0
+CBXJ.US,D,20251103,000000,26.69,26.8762,26.64,26.7604,16891,0
+CBXJ.US,D,20251104,000000,26.44,26.5,25.7701,25.9055,43048,0
+CBXJ.US,D,20251105,000000,26.27,26.44,26.2,26.3795,2781,0
+CBXJ.US,D,20251106,000000,26.18,26.2,25.9383,25.9383,6658,0
+CBXJ.US,D,20251107,000000,25.89,26.391,25.87,26.391,3045,0
+CBXJ.US,D,20251111,000000,26.23,26.2325,26.23,26.2325,463,0
+CBXJ.US,D,20251112,000000,26.5,26.53,25.97,26.0308,77619,0
+CBXJ.US,D,20251113,000000,26.0714,26.2348,25.4775,25.56,17100,0
+CBXJ.US,D,20251114,000000,25.2,25.3425,24.89,24.8999,7590,0
+CBXJ.US,D,20251117,000000,25,25.05,24.52,24.575,4738,0
+CBXJ.US,D,20251118,000000,24.5,24.8,24.49,24.7005,13127,0
+CBXJ.US,D,20251119,000000,24.3959,24.4,24.15,24.269,3992,0
+CBXJ.US,D,20251120,000000,24.345,24.345,23.83,23.8475,3845,0
+CBXJ.US,D,20251121,000000,23.67,23.76,23.61,23.75,19356,0
+CBXJ.US,D,20251124,000000,23.76,24.1457,23.76,24.1457,1683,0
+CBXJ.US,D,20251125,000000,23.82,23.93,23.76,23.9028,2451,0
+CBXJ.US,D,20251126,000000,23.83,24.17,23.83,24.1299,1365,0
+CBXJ.US,D,20251128,000000,24.379,24.38,24.16,24.16,25306,0
+CBXJ.US,D,20251201,000000,23.515,23.65,23.5,23.5719,21528,0
+CBXJ.US,D,20251202,000000,24.09,24.33,24.09,24.2369,1841,0
+CBXJ.US,D,20251203,000000,24.461,24.5295,24.37,24.4814,15337,0
+CBXJ.US,D,20251204,000000,24.37,24.42,24.23,24.3763,2838,0
+CBXJ.US,D,20251205,000000,24.145,24.1901,23.81,23.9248,11071,0
+CBXJ.US,D,20251208,000000,24.101,24.101,23.95,24.056,7629,0
+CBXJ.US,D,20251209,000000,23.96,24.62,23.96,24.39,9510,0
+CBXJ.US,D,20251210,000000,24.22,24.44,24.21,24.3299,8018,0
+CBXJ.US,D,20251211,000000,23.939,24.1225,23.87,24.1225,1590,0
+CBXJ.US,D,20251212,000000,23.49,23.49,23.4,23.4311,1948,0
+CBXJ.US,D,20251215,000000,22.97,22.99,22.8205,22.8446,3054,0
+CBXJ.US,D,20251216,000000,22.98,23.045,22.97,23.0314,1103,0
+CBXJ.US,D,20251217,000000,23.35,23.35,22.771,22.824,2927,0
+CBXJ.US,D,20251218,000000,23.04,23.05,22.6941,22.6941,1758,0
+CBXJ.US,D,20251219,000000,23.05,23.09,22.935,23.0132,12487,0
+CBXJ.US,D,20251222,000000,23.306,23.306,22.95,22.9846,5371,0
+CBXJ.US,D,20251223,000000,22.801,22.8949,22.8,22.8552,3855,0
+CBXJ.US,D,20251224,000000,22.69,22.8004,22.69,22.7774,4847,0
+CBXJ.US,D,20251226,000000,22.9,22.9,22.71,22.778,4114,0
+CBXJ.US,D,20251229,000000,22.75,22.75,22.67,22.6744,5747,0
+CBXJ.US,D,20251230,000000,22.935,22.935,22.74,22.75,5420,0
+CBXJ.US,D,20251231,000000,22.71,22.7101,22.65,22.6721,3075,0
+CBXJ.US,D,20260102,000000,22.86,23.14,22.86,22.9719,4366,0
+CBXJ.US,D,20260105,000000,23.62,23.77,23.62,23.7101,1335,0
+CBXJ.US,D,20260106,000000,23.561,23.561,23.276,23.395,8383,0
+CBXJ.US,D,20260107,000000,23.28,23.28,23.1057,23.1057,3422,0
+CBXJ.US,D,20260108,000000,22.98,23.03,22.96,23.01,8721,0
+CBXJ.US,D,20260109,000000,22.87,23.116,22.84,22.84,30640,0
+CBXJ.US,D,20260112,000000,22.93,23.13,22.88,23.02,4104,0
+CBXJ.US,D,20260113,000000,23.19,23.58,23.19,23.56,1065,0
+CBXJ.US,D,20260114,000000,23.9,24.28,23.9,24.28,27137,0
+CBXJ.US,D,20260115,000000,23.83,23.83,23.7,23.7,937,0
+CBXJ.US,D,20260116,000000,23.68,23.68,23.55,23.6795,1140,0
+CBXJ.US,D,20260120,000000,22.77,22.81,22.52,22.52,13456,0
+CBXJ.US,D,20260121,000000,22.62,22.62,22.32,22.56,6774,0
+CBXJ.US,D,20260122,000000,22.4,22.43,22.34,22.43,3094,0
+CBXJ.US,D,20260123,000000,22.4147,22.62,22.245,22.36,4189,0
+CBXJ.US,D,20260126,000000,22.15,22.19,22.0998,22.0998,9244,0
+CBXJ.US,D,20260127,000000,22.11,22.21,22.04,22.21,1407,0
+CBXJ.US,D,20260128,000000,22.15,22.18,22.14,22.14,1892,0
+CBXJ.US,D,20260129,000000,21.96,21.9601,21.86,21.89,7015,0
+CBXJ.US,D,20260130,000000,21.8625,21.88,21.85,21.85,4574,0
+CBXJ.US,D,20260202,000000,21.44,21.51,21.35,21.35,32266,0
+CBXJ.US,D,20260203,000000,21.37,21.39,21.02,21.21,12683,0
+CBXJ.US,D,20260204,000000,21.115,21.16,20.97,21.08,8000,0
+CBXJ.US,D,20260205,000000,20.81,20.84,20.49,20.49,35510,0
+CBXJ.US,D,20260206,000000,20.84,21,20.81,20.91,8480,0
+CBXJ.US,D,20260209,000000,20.8577,20.96,20.8577,20.93,9092,0
+CBXJ.US,D,20260210,000000,20.79,20.89,20.79,20.81,7857,0
+CBXJ.US,D,20260211,000000,20.63,20.7598,20.63,20.7598,579,0
+CBXJ.US,D,20260212,000000,20.76,20.81,20.57,20.57,2607,0
+CBXJ.US,D,20260213,000000,20.7,20.86,20.7,20.8427,1801,0
+CBXJ.US,D,20260217,000000,20.725,20.77,20.705,20.75,4503,0
+CBXJ.US,D,20260218,000000,20.73,20.76,20.64,20.64,7861,0
diff --git a/daily/us/nyse stocks/1/cfr.us.txt b/daily/us/nyse stocks/1/cfr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..547763cdab2efe038f4ef1f94b00ea5d87727257
--- /dev/null
+++ b/daily/us/nyse stocks/1/cfr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CFR.US,D,20050225,000000,32.7099,32.8709,32.5853,32.8434,392054.47600195,0
+CFR.US,D,20050228,000000,32.8287,33.0535,32.7354,32.97,379365.52098921,0
+CFR.US,D,20050301,000000,32.9749,33.2537,32.9347,33.0211,494685.84964805,0
+CFR.US,D,20050302,000000,33.0211,33.3459,32.7992,32.9818,419547.55148484,0
+CFR.US,D,20050303,000000,33.0211,33.2047,32.8591,33.0622,432375.07225009,0
+CFR.US,D,20050304,000000,33.1329,33.4107,33.0485,33.2948,365695.39818481,0
+CFR.US,D,20050307,000000,33.3753,33.4814,33.3105,33.3381,180593.9678825,0
+CFR.US,D,20050308,000000,33.3606,33.444,33.2408,33.3234,345250.83649494,0
+CFR.US,D,20050309,000000,33.287,33.287,32.8905,32.922,160569.17891346,0
+CFR.US,D,20050310,000000,32.9494,33.0535,32.7521,32.8905,110805.73417824,0
+CFR.US,D,20050311,000000,32.9405,33.0907,32.7236,32.8709,124338.31009596,0
+CFR.US,D,20050314,000000,32.8434,33.1202,32.8355,32.9641,300137.49539536,0
+CFR.US,D,20050315,000000,32.9818,33.1035,32.7354,32.9553,194266.12841855,0
+CFR.US,D,20050316,000000,32.922,33.0131,32.6314,32.7099,235574.0056533,0
+CFR.US,D,20050317,000000,32.6382,32.6431,32.3389,32.551,294498.07304145,0
+CFR.US,D,20050318,000000,32.4872,32.6314,32.2594,32.5744,260804.18013383,0
+CFR.US,D,20050321,000000,32.5744,32.5794,32.1848,32.2192,209208.8146412,0
+CFR.US,D,20050322,000000,32.225,32.3457,31.8864,31.9837,249807.56126017,0
+CFR.US,D,20050323,000000,31.9198,31.9198,31.694,31.7412,284351.18826773,0
+CFR.US,D,20050324,000000,31.8118,31.9994,31.4379,31.4438,196943.7078126,0
+CFR.US,D,20050328,000000,31.5675,31.7078,31.3731,31.3731,308315.9313908,0
+CFR.US,D,20050329,000000,31.2966,31.3387,31.1189,31.2406,1225510.1566177,0
+CFR.US,D,20050330,000000,31.3113,31.963,31.3113,31.8118,740548.36242507,0
+CFR.US,D,20050331,000000,31.8933,32.282,31.8118,32.0278,213013.25964021,0
+CFR.US,D,20050401,000000,32.0975,32.3457,31.6735,31.8188,290692.60917661,0
+CFR.US,D,20050404,000000,31.8188,32.0121,31.5429,31.9473,203006.97835064,0
+CFR.US,D,20050405,000000,31.9198,32.4302,31.9198,32.2044,322271.33662683,0
+CFR.US,D,20050406,000000,32.3105,32.6,32.2898,32.3457,185806.48545478,0
+CFR.US,D,20050407,000000,32.3457,32.6638,32.2309,32.3173,159165.18180349,0
+CFR.US,D,20050408,000000,32.3811,32.3811,32.0709,32.0975,169876.51824551,0
+CFR.US,D,20050411,000000,32.0975,32.3457,32.0278,32.0641,134774.55276462,0
+CFR.US,D,20050412,000000,32.0278,32.7168,31.907,32.5597,169876.51824551,0
+CFR.US,D,20050413,000000,32.6314,32.6382,32.0818,32.0906,303521.1488077,0
+CFR.US,D,20050414,000000,32.0975,32.0975,31.4321,31.4526,416301.44495917,0
+CFR.US,D,20050415,000000,31.3888,31.3888,30.9609,31.0296,238676.45209732,0
+CFR.US,D,20050418,000000,31.063,31.6735,30.8922,31.5135,171150.10052959,0
+CFR.US,D,20050419,000000,31.588,31.6332,31.2839,31.4742,265039.60537777,0
+CFR.US,D,20050420,000000,31.4615,31.4615,30.5144,30.5673,283222.28493112,0
+CFR.US,D,20050421,000000,30.7126,30.8922,30.2602,30.7971,269830.31249757,0
+CFR.US,D,20050422,000000,30.6222,30.7597,30.1334,30.2807,249948.16474434,0
+CFR.US,D,20050425,000000,30.2739,30.6439,30.2562,30.6056,414469.52420175,0
+CFR.US,D,20050426,000000,30.5752,30.5752,30.0353,30.113,353432.32908786,0
+CFR.US,D,20050427,000000,30.0423,30.7126,29.7243,30.5752,639752.98499969,0
+CFR.US,D,20050428,000000,30.4672,30.7911,30.113,30.7224,457043.85165979,0
+CFR.US,D,20050429,000000,30.6979,30.7351,29.8627,30.7303,624667.65756123,0
+CFR.US,D,20050502,000000,30.7303,31.4879,30.7303,31.4615,543602.61688081,0
+CFR.US,D,20050503,000000,31.4939,31.8864,31.3113,31.381,506386.50480835,0
+CFR.US,D,20050504,000000,31.4615,31.6509,31.1405,31.3387,585051.09759973,0
+CFR.US,D,20050505,000000,31.3888,31.4438,31.1405,31.2593,317479.61064121,0
+CFR.US,D,20050506,000000,31.3514,31.3514,31.0355,31.2082,195534.61637349,0
+CFR.US,D,20050509,000000,31.2082,31.4379,30.9609,31.4379,234585.70580085,0
+CFR.US,D,20050510,000000,31.4615,31.536,31.2906,31.4321,410241.23101861,0
+CFR.US,D,20050511,000000,31.4939,31.7942,31.3888,31.7078,302538.96215021,0
+CFR.US,D,20050512,000000,31.7569,31.907,31.2239,31.2681,192857.03697945,0
+CFR.US,D,20050513,000000,31.3387,31.381,30.8833,31.0139,253476.49710415,0
+CFR.US,D,20050516,000000,31.0807,31.6421,31.0807,31.6224,334957.23504209,0
+CFR.US,D,20050517,000000,31.6224,32.1309,31.4321,32.1309,270955.14037086,0
+CFR.US,D,20050518,000000,32.1848,32.543,32.1848,32.4184,278709.72818217,0
+CFR.US,D,20050519,000000,32.4498,32.5106,32.282,32.5029,213302.61753514,0
+CFR.US,D,20050520,000000,32.5931,32.6314,32.3045,32.4567,344687.40369246,0
+CFR.US,D,20050523,000000,32.5597,32.6706,32.4184,32.4498,259537.72991054,0
+CFR.US,D,20050524,000000,32.5243,32.5243,32.1623,32.3045,109822.52865493,0
+CFR.US,D,20050525,000000,32.171,32.2309,31.8069,31.8492,178617.3681776,0
+CFR.US,D,20050526,000000,31.9561,32.0975,31.7648,31.8492,158175.86308522,0
+CFR.US,D,20050527,000000,31.7274,31.7274,31.5213,31.6274,158881.93710351,0
+CFR.US,D,20050531,000000,31.5743,31.7167,30.8559,31.6421,470434.80522752,0
+CFR.US,D,20050601,000000,31.6803,32.1161,31.5743,31.8188,232327.89912764,0
+CFR.US,D,20050602,000000,31.8716,32.282,31.6646,32.176,370205.91720211,0
+CFR.US,D,20050603,000000,32.2369,32.3222,31.9139,31.969,252916.12089916,0
+CFR.US,D,20050606,000000,32.0975,32.914,31.8864,32.7992,556154.02500687,0
+CFR.US,D,20050607,000000,32.8709,33.1673,32.6785,32.7168,355400.77786613,0
+CFR.US,D,20050608,000000,32.8355,32.97,32.5186,32.5666,189613.98705126,0
+CFR.US,D,20050609,000000,32.4714,32.8218,32.2898,32.7903,214142.16297681,0
+CFR.US,D,20050610,000000,32.7903,32.8905,32.6558,32.8502,178194.53885929,0
+CFR.US,D,20050613,000000,32.914,33.1202,32.6706,32.9278,247128.9630003,0
+CFR.US,D,20050614,000000,32.8768,32.9553,32.806,32.914,286886.12644596,0
+CFR.US,D,20050615,000000,33.0907,33.0907,32.4959,32.7168,368510.52446554,0
+CFR.US,D,20050616,000000,32.7168,33.3666,32.6235,33.3459,476498.07576556,0
+CFR.US,D,20050617,000000,33.552,33.7944,33.3753,33.7022,489324.57766499,0
+CFR.US,D,20050620,000000,33.5864,33.8514,33.5108,33.8013,253900.34528829,0
+CFR.US,D,20050621,000000,33.764,33.9662,33.4725,33.5167,435339.97180742,0
+CFR.US,D,20050622,000000,33.552,33.6796,33.4951,33.5942,184394.33741819,0
+CFR.US,D,20050623,000000,33.6031,33.7266,33.4107,33.4647,204835.84251058,0
+CFR.US,D,20050624,000000,33.4107,33.4529,33.2625,33.3666,191021.04075872,0
+CFR.US,D,20050627,000000,33.3528,33.3606,32.9974,33.1035,166069.01664902,0
+CFR.US,D,20050628,000000,33.1741,33.7944,33.1202,33.7423,151691.80096051,0
+CFR.US,D,20050629,000000,33.9044,33.9986,33.7022,33.821,234020.23526672,0
+CFR.US,D,20050630,000000,33.9769,34.0408,33.8013,33.8013,474384.94803982,0
+CFR.US,D,20050701,000000,33.9769,34.1026,33.6952,33.9289,173117.53044204,0
+CFR.US,D,20050705,000000,33.9426,34.4324,33.7944,34.347,332281.6933797,0
+CFR.US,D,20050706,000000,34.3107,34.347,33.6511,33.6952,323542.88117926,0
+CFR.US,D,20050707,000000,33.5167,33.9426,33.3901,33.8758,187358.2181097,0
+CFR.US,D,20050708,000000,33.8838,34.402,33.7866,34.402,192717.45236111,0
+CFR.US,D,20050711,000000,34.402,34.8004,34.402,34.7927,283222.28493112,0
+CFR.US,D,20050712,000000,34.7651,34.9633,34.5806,34.9055,520910.43717599,0
+CFR.US,D,20050713,000000,34.8928,35.1332,34.8387,34.8564,168323.76672476,0
+CFR.US,D,20050714,000000,34.879,35.1911,34.6719,35.0694,377815.82606593,0
+CFR.US,D,20050715,000000,35.039,35.0762,34.7141,34.8928,206956.10229712,0
+CFR.US,D,20050718,000000,34.8309,34.9948,34.6179,34.7651,130830.52314729,0
+CFR.US,D,20050719,000000,34.772,34.8995,34.4403,34.5442,232894.3885276,0
+CFR.US,D,20050720,000000,34.3931,35.141,34.3245,34.9948,311562.03791646,0
+CFR.US,D,20050721,000000,35.0694,35.0694,34.4461,34.6248,185806.48545478,0
+CFR.US,D,20050722,000000,34.7573,34.9055,34.4824,34.8995,214142.16297681,0
+CFR.US,D,20050725,000000,34.8427,35.0841,34.6866,34.8221,187496.7838622,0
+CFR.US,D,20050726,000000,34.8928,35.1332,34.8614,35.0694,141826.12315511,0
+CFR.US,D,20050727,000000,35.0762,35.3049,34.8309,35.1911,214706.61464511,0
+CFR.US,D,20050728,000000,35.2598,35.5375,35.1273,35.4306,136739.94494542,0
+CFR.US,D,20050729,000000,35.5022,35.8919,35.3177,35.5375,480307.6150937,0
+CFR.US,D,20050801,000000,35.6455,35.8575,35.3177,35.5719,239233.77170483,0
+CFR.US,D,20050802,000000,35.676,35.8663,35.6033,35.7525,182847.69909241,0
+CFR.US,D,20050803,000000,35.676,35.8486,35.564,35.8329,214706.61464511,0
+CFR.US,D,20050804,000000,35.8329,35.8791,35.1479,35.1597,200047.17312244,0
+CFR.US,D,20050805,000000,35.1116,35.2039,34.7867,34.8309,207935.23235712,0
+CFR.US,D,20050808,000000,34.8858,35.033,34.8309,34.9349,185806.48545478,0
+CFR.US,D,20050809,000000,35.039,35.2196,34.7573,34.8427,181715.73915832,0
+CFR.US,D,20050810,000000,34.8427,35.3736,34.7219,34.9713,148590.37338232,0
+CFR.US,D,20050811,000000,34.9713,35.6033,34.9713,35.1832,286468.39145678,0
+CFR.US,D,20050812,000000,35.1832,35.4306,34.8485,35.3236,137453.1510245,0
+CFR.US,D,20050815,000000,35.2383,35.6093,34.979,35.4306,146336.64217241,0
+CFR.US,D,20050816,000000,35.4306,35.5806,34.9349,35.0056,150424.33187139,0
+CFR.US,D,20050817,000000,34.9869,35.1116,34.9055,35.0762,166636.52491481,0
+CFR.US,D,20050818,000000,35.0056,35.0841,34.8858,35.0477,123210.42562518,0
+CFR.US,D,20050819,000000,35.1195,35.1685,34.9349,35.0477,85993.294686886,0
+CFR.US,D,20050822,000000,35.1479,35.3324,35.0841,35.3324,88676.987275899,0
+CFR.US,D,20050823,000000,35.3177,35.3521,34.8995,34.8995,138723.67671109,0
+CFR.US,D,20050824,000000,34.9055,35.2696,34.7436,34.7867,332849.20164549,0
+CFR.US,D,20050825,000000,34.8614,35.033,34.8221,34.9713,129839.16669736,0
+CFR.US,D,20050826,000000,35.0762,35.0762,34.402,34.4167,140835.78557101,0
+CFR.US,D,20050829,000000,34.3313,34.6994,34.0565,34.6994,130830.52314729,0
+CFR.US,D,20050830,000000,34.5031,34.5375,33.9769,34.1478,199481.70258831,0
+CFR.US,D,20050831,000000,34.189,34.664,34.0497,34.664,168747.6149089,0
+CFR.US,D,20050901,000000,34.7366,34.9713,34.4962,34.9202,287592.20046425,0
+CFR.US,D,20050902,000000,34.9428,35.0929,34.7573,34.8928,120816.09093111,0
+CFR.US,D,20050906,000000,34.8995,35.5719,34.8995,35.5101,165786.79081487,0
+CFR.US,D,20050907,000000,35.3462,35.6455,35.1479,35.2696,213302.61753514,0
+CFR.US,D,20050908,000000,35.253,35.3099,34.8858,34.9546,167194.86338815,0
+CFR.US,D,20050909,000000,34.9713,35.1479,34.9713,35.1479,150139.04943975,0
+CFR.US,D,20050912,000000,35.1558,35.2244,34.9713,35.1832,161983.3646817,0
+CFR.US,D,20050913,000000,35.1116,35.1116,34.3185,34.4089,197227.9713784,0
+CFR.US,D,20050914,000000,34.4746,34.5865,34.2675,34.3783,176080.39226771,0
+CFR.US,D,20050915,000000,34.402,34.6866,34.1556,34.6091,226127.08170292,0
+CFR.US,D,20050916,000000,34.6091,35.5876,34.6091,35.3825,462825.91522952,0
+CFR.US,D,20050919,000000,35.3236,35.3236,35.0272,35.246,177065.63552268,0
+CFR.US,D,20050920,000000,35.3236,35.7133,34.9349,35.039,232187.29564348,0
+CFR.US,D,20050921,000000,34.9349,34.9349,34.4884,34.6866,206670.81986548,0
+CFR.US,D,20050922,000000,34.5806,35.0615,34.2616,34.7573,282933.945902,0
+CFR.US,D,20050923,000000,34.7651,35.0694,34.5639,34.9055,115041.15942218,0
+CFR.US,D,20050926,000000,35.0056,35.1774,34.5639,34.7867,148031.01604315,0
+CFR.US,D,20050927,000000,34.8564,34.9349,34.4824,34.6866,195954.38909432,0
+CFR.US,D,20050928,000000,34.6797,34.7573,33.9769,34.2675,255311.47445906,0
+CFR.US,D,20050929,000000,34.2154,34.9633,34.1183,34.9633,393044.81358605,0
+CFR.US,D,20050930,000000,34.9349,35.039,34.5375,34.9997,210900.13191446,0
+CFR.US,D,20051003,000000,35.253,35.3521,35.039,35.1479,245863.53164284,0
+CFR.US,D,20051004,000000,35.253,35.4678,34.7651,34.8309,392336.7018361,0
+CFR.US,D,20051005,000000,34.8309,34.8309,34.0565,34.0565,190037.83523541,0
+CFR.US,D,20051006,000000,34.189,34.5375,33.8701,34.2616,195675.21985766,0
+CFR.US,D,20051007,000000,34.3313,34.3686,33.9662,34.0408,186085.65469145,0
+CFR.US,D,20051010,000000,34.0497,34.2763,33.9358,34.033,102913.59948026,0
+CFR.US,D,20051011,000000,34.1183,34.189,33.6158,33.6364,211884.35630359,0
+CFR.US,D,20051012,000000,33.6728,33.9908,33.5707,33.8013,375281.90675353,0
+CFR.US,D,20051013,000000,33.764,34.3382,33.5707,34.189,345533.06232909,0
+CFR.US,D,20051014,000000,34.3313,35.2196,34.1615,35.1273,555022.06507278,0
+CFR.US,D,20051017,000000,35.1273,35.2303,34.4746,34.8427,293507.73545735,0
+CFR.US,D,20051018,000000,34.7779,35.4482,34.7072,34.9633,366117.20863729,0
+CFR.US,D,20051019,000000,34.8995,35.4758,34.6866,35.4758,253190.1958067,0
+CFR.US,D,20051020,000000,35.4541,35.7456,35.1332,35.3609,202301.92319818,0
+CFR.US,D,20051021,000000,35.4217,35.7133,35.246,35.4306,218371.47502578,0
+CFR.US,D,20051024,000000,35.4394,36.1323,35.4306,36.1323,278996.02947963,0
+CFR.US,D,20051025,000000,36.1058,36.1058,35.2244,35.7133,273070.30582826,0
+CFR.US,D,20051026,000000,35.7133,36.2747,35.5375,36.1008,279271.12325299,0
+CFR.US,D,20051027,000000,36.2472,36.2472,35.8163,35.8163,353992.70529286,0
+CFR.US,D,20051028,000000,35.9282,36.7164,35.9282,36.6721,504132.77359844,0
+CFR.US,D,20051031,000000,36.9204,37.5604,36.9008,37.4691,431529.41361346,0
+CFR.US,D,20051101,000000,37.3729,37.5741,37.1816,37.2218,289142.91425335,0
+CFR.US,D,20051102,000000,37.3131,38.0492,37.267,37.9157,299712.62834539,0
+CFR.US,D,20051103,000000,37.9845,38.1042,37.5241,37.6988,309727.06056155,0
+CFR.US,D,20051104,000000,37.7341,38.0903,37.7341,38.0207,278709.72818217,0
+CFR.US,D,20051107,000000,37.5604,37.7135,37.2737,37.5859,421799.24496309,0
+CFR.US,D,20051108,000000,37.5172,37.6389,36.9578,37.631,262357.95052041,0
+CFR.US,D,20051109,000000,37.6144,38.058,37.4092,37.8637,268702.42802678,0
+CFR.US,D,20051110,000000,37.5928,38.0776,37.5407,38.0059,432796.88270257,0
+CFR.US,D,20051111,000000,38.0059,38.4476,37.8764,38.3417,145485.88920664,0
+CFR.US,D,20051114,000000,38.3712,38.3712,37.6811,37.9845,205259.69069472,0
+CFR.US,D,20051115,000000,37.9845,38.1561,37.3131,37.5015,217387.25063665,0
+CFR.US,D,20051116,000000,37.5015,37.5928,36.9204,37.3061,205823.1234972,0
+CFR.US,D,20051117,000000,37.4249,38.0492,37.3729,38.0413,182281.20969245,0
+CFR.US,D,20051118,000000,38.1267,38.3053,37.7734,38.1484,185244.07151812,0
+CFR.US,D,20051121,000000,38.1484,38.6449,37.9078,38.6449,220346.03699902,0
+CFR.US,D,20051122,000000,38.5047,38.7892,38.3211,38.7215,173680.96324451,0
+CFR.US,D,20051123,000000,38.6833,38.7744,38.4957,38.6596,221757.16616978,0
+CFR.US,D,20051125,000000,38.696,38.8628,38.4957,38.8353,59355.047633076,0
+CFR.US,D,20051128,000000,38.8353,38.8432,38.4752,38.5527,543043.25954164,0
+CFR.US,D,20051129,000000,38.4084,38.7961,38.3712,38.5144,338205.3792994,0
+CFR.US,D,20051130,000000,38.5742,38.8138,38.0492,38.2043,247555.86778192,0
+CFR.US,D,20051201,000000,38.2602,38.8795,38.2602,38.8206,289847.96940581,0
+CFR.US,D,20051202,000000,38.7657,39.1416,38.5527,39.1258,281247.72295788,0
+CFR.US,D,20051205,000000,39.1258,39.2898,38.696,39.2495,292243.32296571,0
+CFR.US,D,20051206,000000,39.3173,39.8865,39.3173,39.7608,813574.55172836,0
+CFR.US,D,20051207,000000,39.6519,39.7304,38.856,38.9639,534580.55998039,0
+CFR.US,D,20051208,000000,38.9639,39.275,38.6076,38.957,234442.04571921,0
+CFR.US,D,20051209,000000,38.9089,39.3535,38.7961,39.1416,157329.18558276,0
+CFR.US,D,20051212,000000,39.1858,39.2829,38.8275,39.2319,188343.46136467,0
+CFR.US,D,20051213,000000,39.2172,39.5184,38.8864,39.438,202301.92319818,0
+CFR.US,D,20051214,000000,39.438,39.7521,39.3987,39.5184,79512.289159662,0
+CFR.US,D,20051215,000000,39.5459,39.8081,39.0129,39.6362,302678.54676855,0
+CFR.US,D,20051216,000000,39.7089,40.0298,39.5312,39.6519,414044.65715178,0
+CFR.US,D,20051219,000000,39.7914,39.7914,39.2407,39.2692,294498.07304145,0
+CFR.US,D,20051220,000000,39.3388,39.5381,39.2054,39.2632,142242.83927846,0
+CFR.US,D,20051221,000000,39.3173,39.5263,39.0002,39.1778,197366.53713091,0
+CFR.US,D,20051222,000000,39.1778,39.2632,38.7824,39.12,192429.11333199,0
+CFR.US,D,20051223,000000,39.1915,39.2829,39.0267,39.2054,120677.5251786,0
+CFR.US,D,20051227,000000,39.2632,39.5263,38.7744,38.7744,127445.85086912,0
+CFR.US,D,20051228,000000,38.7824,38.8628,38.5742,38.696,238112.00042901,0
+CFR.US,D,20051229,000000,38.6233,38.7421,38.3799,38.4084,224996.14063465,0
+CFR.US,D,20051230,000000,38.3712,38.3712,37.7881,38.0776,251361.33164676,0
+CFR.US,D,20060103,000000,38.1484,38.5742,37.7959,38.5674,316777.61208622,0
+CFR.US,D,20060104,000000,38.4957,38.6509,38.3485,38.4633,271238.38507084,0
+CFR.US,D,20060105,000000,38.4633,38.537,38.217,38.537,368227.27976556,0
+CFR.US,D,20060106,000000,38.7009,38.7892,38.3485,38.7744,191589.56789032,0
+CFR.US,D,20060109,000000,38.8795,38.9639,38.696,38.7961,130684.82533398,0
+CFR.US,D,20060110,000000,38.7283,38.9276,38.5222,38.8795,102348.12894612,0
+CFR.US,D,20060111,000000,38.9865,38.9865,38.6596,38.7961,154930.77542538,0
+CFR.US,D,20060112,000000,38.7961,38.8432,38.1267,38.1778,122227.22010186,0
+CFR.US,D,20060113,000000,38.2337,38.7215,38.2337,38.6666,164380.75597325,0
+CFR.US,D,20060117,000000,38.5958,38.5958,38.2602,38.3417,209208.8146412,0
+CFR.US,D,20060118,000000,38.2337,38.6449,38.0903,38.488,120394.28047862,0
+CFR.US,D,20060119,000000,38.5585,38.7421,38.326,38.3799,169029.84074305,0
+CFR.US,D,20060120,000000,38.3682,38.3799,37.5996,37.5996,184394.33741819,0
+CFR.US,D,20060123,000000,37.6457,37.9765,37.5741,37.7802,298869.00744041,0
+CFR.US,D,20060124,000000,37.7959,38.696,37.7802,38.537,371897.23447536,0
+CFR.US,D,20060125,000000,38.6833,38.9403,38.0836,38.1778,349619.73316224,0
+CFR.US,D,20060126,000000,38.2671,38.4476,37.6811,37.9225,343563.59468499,0
+CFR.US,D,20060127,000000,37.9225,38.217,37.5526,38.0836,462968.55644534,0
+CFR.US,D,20060130,000000,38.113,38.1267,37.8568,37.9698,207378.93161543,0
+CFR.US,D,20060131,000000,37.8764,38.2749,37.6929,38.1198,314661.427763,0
+CFR.US,D,20060201,000000,38.0903,38.1974,37.8343,38.1718,192005.26514785,0
+CFR.US,D,20060202,000000,38.1836,38.1836,37.7184,37.842,172834.28574206,0
+CFR.US,D,20060203,000000,37.7341,37.9078,37.4406,37.4937,236559.24890827,0
+CFR.US,D,20060206,000000,37.6389,38.113,37.4937,38.0836,214142.16297681,0
+CFR.US,D,20060207,000000,38.0335,38.1561,37.1275,37.473,451974.99416916,0
+CFR.US,D,20060208,000000,37.4563,37.8764,37.2473,37.848,323253.52328431,0
+CFR.US,D,20060209,000000,37.8637,38.1974,37.6457,37.6929,220625.20623569,0
+CFR.US,D,20060210,000000,37.6457,38.0413,37.4092,37.9982,231761.40972768,0
+CFR.US,D,20060213,000000,37.9982,38.2337,37.8096,38.0059,147597.99806656,0
+CFR.US,D,20060214,000000,38.0776,38.6449,38.0335,38.5958,338480.47307277,0
+CFR.US,D,20060215,000000,38.6449,38.9011,38.3554,38.8098,182987.28371074,0
+CFR.US,D,20060216,000000,38.8795,39.0189,38.7568,38.8206,307052.53776499,0
+CFR.US,D,20060217,000000,38.7744,39.0414,38.6509,38.9787,216821.78010252,0
+CFR.US,D,20060221,000000,38.9865,39.0129,38.7283,38.8353,202723.73365066,0
+CFR.US,D,20060222,000000,38.7353,39.3388,38.7353,39.1915,198774.60970419,0
+CFR.US,D,20060223,000000,39.0846,39.2564,38.801,38.85,355543.41908195,0
+CFR.US,D,20060224,000000,38.801,39.0846,38.5585,39.0846,266444.62135357,0
+CFR.US,D,20060227,000000,38.8707,39.1975,38.8275,39.1474,203147.58183481,0
+CFR.US,D,20060228,000000,39.0493,39.1691,38.7283,39.0993,220625.20623569,0
+CFR.US,D,20060301,000000,39.2054,39.5725,39.064,39.4036,199060.91100165,0
+CFR.US,D,20060302,000000,39.3899,39.4311,39.0267,39.2495,129839.16669736,0
+CFR.US,D,20060303,000000,39.1778,39.4458,38.9639,39.12,91071.321969969,0
+CFR.US,D,20060306,000000,39.12,39.12,38.483,38.537,204414.0320581,0
+CFR.US,D,20060307,000000,38.4713,38.6509,38.326,38.6028,143095.62997589,0
+CFR.US,D,20060308,000000,38.5301,38.7283,38.326,38.7283,120533.86509696,0
+CFR.US,D,20060309,000000,38.7215,38.85,38.3211,38.488,157046.95974861,0
+CFR.US,D,20060310,000000,38.4957,38.8353,38.2827,38.7421,157756.09036438,0
+CFR.US,D,20060313,000000,38.7215,39.0846,38.6833,38.8942,206956.10229712,0
+CFR.US,D,20060314,000000,38.8942,39.3103,38.6666,39.2692,206670.81986548,0
+CFR.US,D,20060315,000000,39.2632,39.4949,38.69,39.4743,155492.1704962,0
+CFR.US,D,20060316,000000,39.5459,39.6255,39.3535,39.4508,159165.18180349,0
+CFR.US,D,20060317,000000,39.489,39.5882,39.3467,39.5882,221757.16616978,0
+CFR.US,D,20060320,000000,39.5518,39.5646,39.1778,39.332,159865.14262682,0
+CFR.US,D,20060321,000000,39.2249,39.489,39.0356,39.0777,226830.09912373,0
+CFR.US,D,20060322,000000,39.0189,39.4665,38.9335,39.4458,147458.41344823,0
+CFR.US,D,20060323,000000,39.3771,39.3771,39.0356,39.2976,87546.046207636,0
+CFR.US,D,20060324,000000,39.2054,39.5263,39.0777,39.5263,124904.79949591,0
+CFR.US,D,20060327,000000,39.5263,39.5725,39.1778,39.5725,115885.79919298,0
+CFR.US,D,20060328,000000,39.6362,39.6362,39.2054,39.2112,104603.89788769,0
+CFR.US,D,20060329,000000,39.0356,39.1063,38.6449,38.9089,340741.33634346,0
+CFR.US,D,20060330,000000,38.801,38.856,38.0207,38.2543,491727.06328568,0
+CFR.US,D,20060331,000000,38.3053,38.3554,38.0639,38.1267,356811.9070369,0
+CFR.US,D,20060403,000000,38.1974,38.1974,37.7665,37.8911,470723.14425664,0
+CFR.US,D,20060404,000000,37.9451,38.1198,37.7665,37.8224,439000.75672478,0
+CFR.US,D,20060405,000000,37.7802,37.9765,37.4486,37.9765,358783.41241265,0
+CFR.US,D,20060406,000000,37.9225,38.0776,37.631,37.8038,260384.40741301,0
+CFR.US,D,20060407,000000,37.8764,38.0776,37.1973,37.3455,386699.31721385,0
+CFR.US,D,20060410,000000,37.3671,37.4092,37.1275,37.3131,422647.9601972,0
+CFR.US,D,20060411,000000,37.3455,37.4406,36.9087,37.0716,299433.45910871,0
+CFR.US,D,20060412,000000,37.0471,37.1884,36.9361,37.109,168469.46453806,0
+CFR.US,D,20060413,000000,36.998,37.4877,36.998,37.3896,206250.02827882,0
+CFR.US,D,20060417,000000,37.3671,37.631,37.2974,37.4406,173254.05846289,0
+CFR.US,D,20060418,000000,37.4691,38.4084,37.3965,38.3053,196806.16092592,0
+CFR.US,D,20060419,000000,38.3053,38.4251,38.0059,38.2827,190459.64568789,0
+CFR.US,D,20060420,000000,38.2121,38.2121,37.8343,37.9157,136182.6253379,0
+CFR.US,D,20060421,000000,37.9845,37.9845,37.6075,37.7341,261372.70726545,0
+CFR.US,D,20060424,000000,37.631,38.0903,37.3425,38.0139,715599.39491286,0
+CFR.US,D,20060425,000000,38.1267,38.4476,37.842,38.4408,373025.11894615,0
+CFR.US,D,20060426,000000,39.7227,39.9533,39.2829,39.7374,749574.49478879,0
+CFR.US,D,20060427,000000,39.7737,40.6294,39.7374,40.3634,479041.16487042,0
+CFR.US,D,20060428,000000,40.2713,41.3018,40.2035,41.0575,625939.20211365,0
+CFR.US,D,20060501,000000,41.1291,41.2341,40.5392,40.5814,466346.09666271,0
+CFR.US,D,20060502,000000,40.5814,40.8297,40.4312,40.6599,386561.77032717,0
+CFR.US,D,20060503,000000,40.6452,40.9632,40.5392,40.5814,347509.66203397,0
+CFR.US,D,20060504,000000,40.6147,41.1438,40.6147,41.0142,210337.7179778,0
+CFR.US,D,20060505,000000,41.0004,41.2841,40.922,40.9632,413338.58313349,0
+CFR.US,D,20060508,000000,40.9632,41.3195,40.9632,41.2783,278996.02947963,0
+CFR.US,D,20060509,000000,41.2027,41.4922,41.1055,41.2419,175511.86513611,0
+CFR.US,D,20060510,000000,41.2508,41.3901,41.0505,41.1143,149292.3719373,0
+CFR.US,D,20060511,000000,41.0575,41.0888,40.546,40.5951,223025.65412473,0
+CFR.US,D,20060512,000000,40.5814,40.7306,39.7668,39.7668,572646.40615279,0
+CFR.US,D,20060515,000000,39.8081,40.8631,39.8081,40.7629,446051.30824944,0
+CFR.US,D,20060516,000000,40.8385,40.9632,40.5097,40.6874,212732.05267187,0
+CFR.US,D,20060517,000000,40.5097,40.5186,39.9934,40.2909,433218.69315506,0
+CFR.US,D,20060518,000000,40.3634,40.4254,39.6255,39.6323,317195.3470754,0
+CFR.US,D,20060519,000000,39.702,40.283,39.6716,39.7914,289282.49887168,0
+CFR.US,D,20060522,000000,39.6519,40.4195,39.5803,40.1898,240785.50435976,0
+CFR.US,D,20060523,000000,40.332,40.332,39.7304,39.7304,217945.58910998,0
+CFR.US,D,20060524,000000,39.7441,40.338,39.5459,40.2035,423493.61883383,0
+CFR.US,D,20060525,000000,40.3841,40.8512,40.228,40.7787,415461.89951751,0
+CFR.US,D,20060526,000000,40.8464,40.9377,40.4048,40.5951,188766.29068298,0
+CFR.US,D,20060530,000000,40.3567,40.5814,39.9228,39.9228,336792.21239699,0
+CFR.US,D,20060531,000000,39.9533,40.4254,39.9297,40.2192,384869.43418808,0
+CFR.US,D,20060601,000000,40.228,40.9917,40.228,40.9917,285481.11047016,0
+CFR.US,D,20060602,000000,41.0064,41.2566,40.6452,41.0447,189192.17659878,0
+CFR.US,D,20060605,000000,41.6659,41.7484,40.0543,40.0583,326639.21442831,0
+CFR.US,D,20060606,000000,40.1681,40.2359,39.8238,40.1967,260243.80392883,0
+CFR.US,D,20060607,000000,40.1427,40.7846,40.0435,40.5245,345391.4399791,0
+CFR.US,D,20060608,000000,40.5245,41.1643,39.4243,41.0682,467194.81189682,0
+CFR.US,D,20060609,000000,41.1801,41.2508,40.4872,40.554,231203.07125434,0
+CFR.US,D,20060612,000000,40.6452,40.8101,40.1554,40.2575,228664.0576128,0
+CFR.US,D,20060613,000000,39.7608,40.391,39.7441,40.1142,447739.56892522,0
+CFR.US,D,20060614,000000,40.1231,40.2713,39.1915,39.6107,258272.29855309,0
+CFR.US,D,20060615,000000,39.7521,40.6962,39.6784,40.6678,265321.83121192,0
+CFR.US,D,20060616,000000,40.7846,40.7846,40.1681,40.5687,334398.89656875,0
+CFR.US,D,20060619,000000,40.5687,40.6962,39.7795,39.7914,251925.78331506,0
+CFR.US,D,20060620,000000,39.7914,40.0161,39.6362,39.6863,203852.63698727,0
+CFR.US,D,20060621,000000,39.6716,40.3467,39.6656,40.228,296756.89858049,0
+CFR.US,D,20060622,000000,40.1231,40.1231,39.6656,39.7441,315500.97320466,0
+CFR.US,D,20060623,000000,39.6431,39.6519,39.1258,39.4036,531909.0937813,0
+CFR.US,D,20060626,000000,39.332,39.8492,39.3103,39.8423,302538.96215021,0
+CFR.US,D,20060627,000000,39.8492,39.9533,39.6255,39.7089,386420.14797718,0
+CFR.US,D,20060628,000000,39.8796,39.9877,39.4743,39.8492,272220.57172833,0
+CFR.US,D,20060629,000000,39.8796,40.5608,39.8365,40.5608,311690.4150107,0
+CFR.US,D,20060630,000000,40.5687,40.8464,40.5097,40.6452,548398.41832974,0
+CFR.US,D,20060703,000000,40.6452,40.6452,39.2692,39.5126,832325.75841332,0
+CFR.US,D,20060705,000000,39.5126,39.5126,38.6449,39.4105,695717.24715964,0
+CFR.US,D,20060706,000000,39.4105,39.8365,39.384,39.8295,399106.04639244,0
+CFR.US,D,20060707,000000,39.7608,40.0347,39.6598,39.91,412494.96222852,0
+CFR.US,D,20060710,000000,39.9228,40.332,39.9022,40.0347,359767.63680179,0
+CFR.US,D,20060711,000000,40.0347,40.554,39.9356,40.5097,464520.28910026,0
+CFR.US,D,20060712,000000,40.4391,40.5186,39.969,40.0435,278996.02947963,0
+CFR.US,D,20060713,000000,40.0347,40.0435,39.6863,39.7608,427720.89315115,0
+CFR.US,D,20060714,000000,39.7844,40.076,39.7374,39.9434,407001.23768791,0
+CFR.US,D,20060717,000000,39.8365,40.076,39.6784,39.8865,296047.76796471,0
+CFR.US,D,20060718,000000,39.8943,40.3763,39.7914,40.3164,250373.03179431,0
+CFR.US,D,20060719,000000,40.3634,41.0308,40.3017,40.9573,332849.20164549,0
+CFR.US,D,20060720,000000,40.9003,41.0682,40.3567,40.3684,204981.54032389,0
+CFR.US,D,20060721,000000,40.3684,41.0819,40.1142,40.5323,532043.5840705,0
+CFR.US,D,20060724,000000,40.602,41.1438,40.602,41.1055,392757.49342276,0
+CFR.US,D,20060725,000000,41.0682,41.3627,40.8385,40.922,640880.86947047,0
+CFR.US,D,20060726,000000,40.922,41.822,40.817,41.4471,658216.87152137,0
+CFR.US,D,20060727,000000,41.6247,42.0281,41.398,41.4755,386561.77032717,0
+CFR.US,D,20060728,000000,41.6247,42.0919,41.6247,42.0428,339754.05535685,0
+CFR.US,D,20060731,000000,41.9908,41.9908,41.3479,41.6512,359767.63680179,0
+CFR.US,D,20060801,000000,41.5806,41.5806,41.1801,41.4618,189898.25061707,0
+CFR.US,D,20060802,000000,41.5296,41.8661,41.4304,41.6571,217945.58910998,0
+CFR.US,D,20060803,000000,41.61,41.8858,41.4088,41.6816,441816.90187134,0
+CFR.US,D,20060804,000000,41.7112,42.192,41.6168,41.816,403614.52767809,0
+CFR.US,D,20060807,000000,41.7112,41.7396,41.3195,41.4029,192429.11333199,0
+CFR.US,D,20060808,000000,41.4755,41.6748,41.0505,41.183,234302.46110087,0
+CFR.US,D,20060809,000000,41.2566,41.4981,40.5323,40.546,171006.44044795,0
+CFR.US,D,20060810,000000,40.4607,40.712,40.2909,40.602,373308.36364613,0
+CFR.US,D,20060811,000000,40.6089,40.6874,40.2359,40.5755,283505.5296311,0
+CFR.US,D,20060814,000000,40.7502,41.0888,40.5755,40.6531,203993.24047143,0
+CFR.US,D,20060815,000000,40.8297,41.4834,40.8297,41.4686,293507.73545735,0
+CFR.US,D,20060816,000000,41.6434,41.8475,41.3901,41.7788,319032.36216195,0
+CFR.US,D,20060817,000000,41.7112,41.8731,41.5697,41.7042,309586.45707739,0
+CFR.US,D,20060818,000000,41.6748,41.8073,41.553,41.7396,157329.18558276,0
+CFR.US,D,20060821,000000,41.5697,41.7454,41.4755,41.61,159301.70982434,0
+CFR.US,D,20060822,000000,41.6748,41.7641,41.5373,41.6659,278570.14356383,0
+CFR.US,D,20060823,000000,41.7396,41.7396,41.2105,41.4834,197932.00766504,0
+CFR.US,D,20060824,000000,41.5874,41.6434,41.3479,41.6168,204698.29562391,0
+CFR.US,D,20060825,000000,41.5109,41.7169,41.3273,41.5953,214426.42654262,0
+CFR.US,D,20060828,000000,41.5453,41.9133,41.5453,41.9133,246991.41611362,0
+CFR.US,D,20060829,000000,41.9574,41.9574,41.6031,41.8661,207799.7232021,0
+CFR.US,D,20060830,000000,41.7454,41.9427,41.6905,41.7857,184536.978634,0
+CFR.US,D,20060831,000000,42.3981,42.4247,41.6973,41.822,203572.44888477,0
+CFR.US,D,20060901,000000,41.929,41.929,41.6748,41.7641,149997.42708976,0
+CFR.US,D,20060905,000000,41.7641,42.2361,41.7169,42.1656,362171.1412883,0
+CFR.US,D,20060906,000000,42.0645,42.0645,41.5806,41.6247,200749.17167743,0
+CFR.US,D,20060907,000000,41.5697,41.6571,41.0957,41.1291,335521.68671039,0
+CFR.US,D,20060908,000000,41.1222,41.2704,40.9857,41.1977,911698.46295465,0
+CFR.US,D,20060911,000000,41.1438,41.6973,41.0142,41.6973,456622.04120731,0
+CFR.US,D,20060912,000000,41.8023,41.8544,41.5806,41.7641,619308.42330982,0
+CFR.US,D,20060913,000000,41.816,41.9133,41.6365,41.816,370061.23825463,0
+CFR.US,D,20060914,000000,41.7454,41.9722,41.7169,41.8544,559112.81136925,0
+CFR.US,D,20060915,000000,41.9908,42.0792,41.6571,41.822,899994.75119688,0
+CFR.US,D,20060918,000000,41.822,41.822,41.291,41.4382,292102.71948155,0
+CFR.US,D,20060919,000000,41.4029,41.4471,40.7502,41.0004,564043.10310737,0
+CFR.US,D,20060920,000000,41.1438,41.4981,41.1291,41.3479,389233.23652625,0
+CFR.US,D,20060921,000000,41.4156,41.4382,40.9377,40.9632,320581.0382194,0
+CFR.US,D,20060922,000000,40.9289,40.9436,40.6147,40.8101,231060.43003852,0
+CFR.US,D,20060925,000000,40.9131,41.3479,40.7434,41.3479,348917.73460726,0
+CFR.US,D,20060926,000000,41.3195,41.5226,41.2252,41.5177,332564.93807968,0
+CFR.US,D,20060927,000000,41.4304,41.7454,41.4029,41.553,722084.47590339,0
+CFR.US,D,20060928,000000,41.5373,41.6512,41.296,41.4088,240506.33512308,0
+CFR.US,D,20060929,000000,41.2704,41.6031,41.0142,41.0142,252625.74413838,0
+CFR.US,D,20061002,000000,41.0211,41.0211,40.5392,40.8297,518651.61163695,0
+CFR.US,D,20061003,000000,40.8297,41.1438,40.7502,40.9514,452252.12567417,0
+CFR.US,D,20061004,000000,40.8789,41.5049,40.6678,41.4304,480307.6150937,0
+CFR.US,D,20061005,000000,41.3322,41.6168,41.3107,41.5697,372178.44144368,0
+CFR.US,D,20061006,000000,41.5697,41.5874,41.0378,41.0447,198351.78038588,0
+CFR.US,D,20061009,000000,40.8631,41.0741,40.8385,41.0505,235433.40216914,0
+CFR.US,D,20061010,000000,41.0142,41.1977,40.9003,41.0308,182706.07674242,0
+CFR.US,D,20061011,000000,40.9289,41.0682,40.712,40.9573,410522.43798693,0
+CFR.US,D,20061012,000000,41.0308,41.1438,40.9857,40.9857,362448.27279332,0
+CFR.US,D,20061013,000000,40.9514,41.3558,40.9514,41.3107,505260.65806922,0
+CFR.US,D,20061016,000000,41.3901,41.4245,41.1055,41.2252,218229.85267579,0
+CFR.US,D,20061017,000000,41.2105,41.3018,40.8385,41.2341,374011.38106694,0
+CFR.US,D,20061018,000000,41.4088,41.4981,41.2645,41.398,294784.3743389,0
+CFR.US,D,20061019,000000,41.3107,41.3558,40.9377,41.0623,210900.13191446,0
+CFR.US,D,20061020,000000,41.0957,41.1222,40.7306,40.8936,385853.65857722,0
+CFR.US,D,20061023,000000,40.7846,41.2341,40.7846,41.19,321144.47102187,0
+CFR.US,D,20061024,000000,41.1222,41.1359,40.9003,41.0575,383172.00371986,0
+CFR.US,D,20061025,000000,41.0575,41.0575,40.0661,40.0838,1053235.2282148,0
+CFR.US,D,20061026,000000,40.076,40.0838,38.6833,39.1258,1808305.4852758,0
+CFR.US,D,20061027,000000,39.064,39.0709,38.6372,38.6833,820907.32908719,0
+CFR.US,D,20061030,000000,38.5527,38.9011,38.4162,38.5831,877575.62753376,0
+CFR.US,D,20061031,000000,38.5958,38.7744,38.0903,38.4162,798630.84663989,0
+CFR.US,D,20061101,000000,38.5458,38.5831,38.1631,38.1631,478050.82728632,0
+CFR.US,D,20061102,000000,38.1484,38.1561,37.6615,37.8224,666395.30751681,0
+CFR.US,D,20061103,000000,37.9845,38.1718,37.9511,38.1718,652153.60098332,0
+CFR.US,D,20061106,000000,38.1778,38.5301,38.1718,38.3141,405026.67571467,0
+CFR.US,D,20061107,000000,38.3053,38.6509,38.1198,38.1836,435053.67050996,0
+CFR.US,D,20061108,000000,38.058,38.3417,38.058,38.2248,446330.47748611,0
+CFR.US,D,20061109,000000,38.1974,38.1974,37.9845,38.0963,426590.9709487,0
+CFR.US,D,20061110,000000,38.0492,38.2337,37.7341,37.8911,408968.66760036,0
+CFR.US,D,20061113,000000,37.842,38.1561,37.8038,38.0059,449010.09461182,0
+CFR.US,D,20061114,000000,38.1355,38.4713,37.8764,38.4476,382470.00516488,0
+CFR.US,D,20061115,000000,38.5144,38.5674,38.3211,38.4084,287455.6724434,0
+CFR.US,D,20061116,000000,38.5458,38.9492,38.4713,38.7824,557699.64446683,0
+CFR.US,D,20061117,000000,39.0915,39.489,39.064,39.3388,1288102.140984,0
+CFR.US,D,20061120,000000,39.2632,39.4508,39.1778,39.3693,513292.37738554,0
+CFR.US,D,20061121,000000,39.3535,39.3614,39.0493,39.2692,484960.77532682,0
+CFR.US,D,20061122,000000,39.2692,39.4458,39.1121,39.4311,358926.05362847,0
+CFR.US,D,20061124,000000,39.3614,39.4036,39.1858,39.3535,74432.224144925,0
+CFR.US,D,20061127,000000,39.3693,39.3693,38.751,38.7744,530920.79392886,0
+CFR.US,D,20061128,000000,38.6372,38.7824,38.2543,38.4015,380774.61242832,0
+CFR.US,D,20061129,000000,38.3417,38.7353,38.2602,38.6509,243184.93338296,0
+CFR.US,D,20061130,000000,38.6372,38.6833,38.3554,38.6596,391067.19501533,0
+CFR.US,D,20061201,000000,38.6596,38.7009,38.0963,38.5094,372178.44144368,0
+CFR.US,D,20061204,000000,38.6292,39.1975,38.6292,39.1121,384299.88819065,0
+CFR.US,D,20061205,000000,39.2692,39.4105,39.0493,39.3046,367805.46931307,0
+CFR.US,D,20061206,000000,39.2564,39.3388,39.0493,39.1691,217387.25063665,0
+CFR.US,D,20061207,000000,39.1611,39.325,38.957,39.064,205686.59547635,0
+CFR.US,D,20061208,000000,39.3693,39.3693,39.0189,39.3173,863339.0153294,0
+CFR.US,D,20061211,000000,39.3467,39.5184,39.2829,39.4822,241067.73019391,0
+CFR.US,D,20061212,000000,39.4822,39.4949,39.1327,39.2632,351877.53983546,0
+CFR.US,D,20061213,000000,39.3693,39.4036,39.0993,39.2249,227676.77662618,0
+CFR.US,D,20061214,000000,39.1915,39.6323,39.12,39.438,199900.45644332,0
+CFR.US,D,20061215,000000,39.4822,39.6941,39.4822,39.6107,594920.85086843,0
+CFR.US,D,20061218,000000,39.6784,39.8148,39.1915,39.2692,362867.02664832,0
+CFR.US,D,20061219,000000,39.2692,39.3614,39.0915,39.2632,342148.39005092,0
+CFR.US,D,20061220,000000,39.2632,39.3771,39.1778,39.2319,247412.20770028,0
+CFR.US,D,20061221,000000,39.275,39.5725,39.1544,39.275,569828.22327458,0
+CFR.US,D,20061222,000000,39.275,39.325,39.12,39.12,160294.08514009,0
+CFR.US,D,20061226,000000,39.12,39.7304,39.12,39.6656,130405.65609732,0
+CFR.US,D,20061227,000000,39.6716,40.1554,39.6716,40.1496,257563.16793731,0
+CFR.US,D,20061228,000000,40.1231,40.3243,39.9022,39.9356,227676.77662618,0
+CFR.US,D,20061229,000000,39.8639,40.0082,39.4949,39.597,204835.84251058,0
+CFR.US,D,20070103,000000,39.6519,40.3017,39.6519,40.3017,642850.33711458,0
+CFR.US,D,20070104,000000,40.2575,40.4665,39.8001,40.3164,504833.7532876,0
+CFR.US,D,20070105,000000,40.2575,40.2575,39.7441,39.7795,325239.29278165,0
+CFR.US,D,20070108,000000,39.7227,39.8571,39.489,39.7608,443370.67225791,0
+CFR.US,D,20070109,000000,39.8295,39.8639,39.1778,39.5518,244594.02482207,0
+CFR.US,D,20070110,000000,39.438,39.5587,39.2495,39.4243,269971.93484756,0
+CFR.US,D,20070111,000000,39.5184,39.9601,39.4508,39.7089,200467.9647091,0
+CFR.US,D,20070112,000000,39.7844,39.8148,39.5518,39.6598,158881.93710351,0
+CFR.US,D,20070116,000000,39.7227,39.8639,39.2495,39.2898,243044.3298988,0
+CFR.US,D,20070117,000000,39.2249,39.3388,39.0356,39.1474,270109.48173424,0
+CFR.US,D,20070118,000000,39.12,39.2054,38.7657,38.957,352159.76566961,0
+CFR.US,D,20070119,000000,38.8707,39.0062,38.5899,38.6372,366117.20863729,0
+CFR.US,D,20070122,000000,38.6292,38.7892,38.2827,38.7283,384299.88819065,0
+CFR.US,D,20070123,000000,38.7283,38.7744,38.2965,38.4633,264047.23006202,0
+CFR.US,D,20070124,000000,38.3053,38.5144,37.4691,38.2337,557139.26826184,0
+CFR.US,D,20070125,000000,38.1631,38.1718,37.5928,37.6811,462261.46356121,0
+CFR.US,D,20070126,000000,37.7518,38.058,37.5741,38.0413,446051.30824944,0
+CFR.US,D,20070129,000000,38.0492,38.1484,37.5741,37.6694,589846.89904865,0
+CFR.US,D,20070130,000000,37.687,38.0963,37.631,37.9982,630019.75975184,0
+CFR.US,D,20070131,000000,37.8764,38.0903,37.6752,37.9698,458172.7549964,0
+CFR.US,D,20070201,000000,37.9511,38.0776,37.8764,38.0413,529649.24937643,0
+CFR.US,D,20070202,000000,38.1631,38.3859,38.1042,38.3417,581247.67146656,0
+CFR.US,D,20070205,000000,38.3338,38.3859,38.0836,38.2671,457469.73757559,0
+CFR.US,D,20070206,000000,38.3859,38.5674,38.1424,38.3712,328337.66376236,0
+CFR.US,D,20070207,000000,38.488,38.696,38.483,38.6509,196522.91622594,0
+CFR.US,D,20070208,000000,38.6596,38.7353,38.488,38.6666,246146.77634282,0
+CFR.US,D,20070209,000000,38.6596,38.751,38.3485,38.4251,246569.60566113,0
+CFR.US,D,20070212,000000,38.488,38.6076,38.3622,38.4713,159442.3133085,0
+CFR.US,D,20070213,000000,38.6076,38.7961,38.4084,38.5958,255152.53139,0
+CFR.US,D,20070214,000000,38.6292,38.9492,38.4752,38.7353,293246.90580557,0
+CFR.US,D,20070215,000000,38.7283,39.0129,38.537,38.7283,328611.73866989,0
+CFR.US,D,20070216,000000,38.7568,39.5725,38.7136,39.0129,1268365.6910441,0
+CFR.US,D,20070220,000000,39.0493,39.275,38.7421,39.1474,337777.45565196,0
+CFR.US,D,20070221,000000,39.0846,39.4585,38.957,39.4184,427442.7427803,0
+CFR.US,D,20070222,000000,39.4458,39.7795,39.3467,39.6176,600980.04594317,0
+CFR.US,D,20070223,000000,39.6107,39.6656,39.2829,39.5263,585899.81283384,0
+CFR.US,D,20070226,000000,39.5803,39.5803,39.064,39.2319,557419.45636433,0
+CFR.US,D,20070227,000000,38.8707,38.957,38.2043,38.3712,870529.15147241,0
+CFR.US,D,20070228,000000,38.3712,38.7215,38.3141,38.3622,504697.22526675,0
+CFR.US,D,20070301,000000,38.217,38.4162,37.6811,38.1631,462687.349477,0
+CFR.US,D,20070302,000000,38.1631,38.2248,37.8568,37.9,259821.99347635,0
+CFR.US,D,20070305,000000,37.7341,37.9225,37.0205,37.0205,440837.77181133,0
+CFR.US,D,20070306,000000,37.1609,37.7959,37.109,37.6222,754223.5795586,0
+CFR.US,D,20070307,000000,37.6222,37.7881,37.4691,37.6075,411369.11548939,0
+CFR.US,D,20070308,000000,37.7881,38.0492,37.7881,37.9638,430122.35990601,0
+CFR.US,D,20070309,000000,38.0836,38.1355,37.8038,37.9157,286176.99583018,0
+CFR.US,D,20070312,000000,37.7734,37.9294,37.5859,37.5928,326784.91224161,0
+CFR.US,D,20070313,000000,37.4937,37.4937,36.8076,36.8213,414469.52420175,0
+CFR.US,D,20070314,000000,36.834,37.0716,36.3473,36.6103,704317.49360756,0
+CFR.US,D,20070315,000000,36.5318,36.9361,36.4424,36.8851,644401.05090367,0
+CFR.US,D,20070316,000000,36.9578,37.1679,36.6918,36.7369,457888.49143059,0
+CFR.US,D,20070319,000000,36.8498,37.1973,36.8498,37.1462,478753.84470713,0
+CFR.US,D,20070320,000000,36.9705,37.2974,36.9361,37.2974,399814.15814239,0
+CFR.US,D,20070321,000000,37.3455,37.9982,37.0628,37.9912,290836.26925826,0
+CFR.US,D,20070322,000000,38.0836,38.0836,37.8224,37.9845,364425.89136404,0
+CFR.US,D,20070323,000000,38.0207,38.2415,37.9698,38.1974,227535.15427619,0
+CFR.US,D,20070326,000000,38.2671,38.2671,37.7518,38.0639,456342.87197063,0
+CFR.US,D,20070327,000000,37.9157,37.9157,37.687,37.687,382470.00516488,0
+CFR.US,D,20070328,000000,37.6389,37.6694,37.2737,37.3455,325093.59496835,0
+CFR.US,D,20070329,000000,37.4877,37.7665,37.1187,37.4092,261937.15893375,0
+CFR.US,D,20070330,000000,37.4563,37.5801,36.998,37.1187,311422.45329813,0
+CFR.US,D,20070402,000000,37.1275,37.1275,36.8076,37.0049,319879.03966441,0
+CFR.US,D,20070403,000000,37.1275,37.4249,37.0716,37.0785,309866.64517989,0
+CFR.US,D,20070404,000000,37.0873,37.6615,36.6918,36.7301,322698.24140845,0
+CFR.US,D,20070405,000000,36.6918,36.7222,36.517,36.5504,265039.60537777,0
+CFR.US,D,20070409,000000,36.5377,36.5799,36.2353,36.3267,293654.45213647,0
+CFR.US,D,20070410,000000,36.3964,36.5504,36.3119,36.4336,242624.55717797,0
+CFR.US,D,20070411,000000,36.4277,36.4336,35.8163,35.9713,397834.50184002,0
+CFR.US,D,20070412,000000,35.9125,36.1382,35.8212,36.1382,480026.40812538,0
+CFR.US,D,20070413,000000,36.1765,36.6172,36.1008,36.5318,413907.1102651,0
+CFR.US,D,20070416,000000,36.6849,37.2149,36.6849,37.109,347644.15232318,0
+CFR.US,D,20070417,000000,37.207,37.5084,37.0716,37.4329,576447.79455432,0
+CFR.US,D,20070418,000000,37.3592,37.4691,37.2218,37.3523,476076.26531308,0
+CFR.US,D,20070419,000000,37.1746,37.4877,36.9204,37.4406,479041.16487042,0
+CFR.US,D,20070420,000000,37.5928,37.6546,37.4563,37.6546,547830.91006395,0
+CFR.US,D,20070423,000000,37.5928,37.687,37.4937,37.5663,579836.54229579,0
+CFR.US,D,20070424,000000,37.5663,37.8293,37.4329,37.6811,521469.79451516,0
+CFR.US,D,20070425,000000,37.5928,37.5928,36.7369,37.1335,1256948.2805837,0
+CFR.US,D,20070426,000000,37.1001,37.8568,36.8851,37.2737,584063.81661311,0
+CFR.US,D,20070427,000000,37.2218,37.2218,36.8646,36.892,549526.30280052,0
+CFR.US,D,20070430,000000,36.9204,37.0137,36.2894,36.2982,537994.77936755,0
+CFR.US,D,20070501,000000,36.2982,36.5858,36.1058,36.5318,481674.9330339,0
+CFR.US,D,20070502,000000,36.5318,36.7949,36.4199,36.6515,440837.77181133,0
+CFR.US,D,20070503,000000,36.6791,36.8145,36.5259,36.6025,331298.48785638,0
+CFR.US,D,20070504,000000,36.7085,36.7301,36.3964,36.5318,379927.93492585,0
+CFR.US,D,20070507,000000,36.5671,36.7164,36.4336,36.7164,610286.3664094,0
+CFR.US,D,20070508,000000,36.7164,37.2306,36.5671,37.1275,546003.06476984,0
+CFR.US,D,20070509,000000,37.0549,37.473,36.892,37.3268,540362.62355012,0
+CFR.US,D,20070510,000000,37.1679,37.3189,36.9509,37.0471,669639.37631082,0
+CFR.US,D,20070511,000000,37.1138,37.2404,36.7812,37.0873,397410.65365588,0
+CFR.US,D,20070514,000000,37.0873,37.267,37.0324,37.0628,406715.95525628,0
+CFR.US,D,20070515,000000,37.109,37.2797,36.8076,36.8213,576736.13358343,0
+CFR.US,D,20070516,000000,36.8646,37.0392,36.8213,37.0324,533319.20408624,0
+CFR.US,D,20070517,000000,36.9646,37.3061,36.9646,37.2404,790453.42951027,0
+CFR.US,D,20070518,000000,37.2876,37.8911,37.2876,37.5928,911555.82173884,0
+CFR.US,D,20070521,000000,37.5996,38.2337,37.3425,37.9982,760566.01933331,0
+CFR.US,D,20070522,000000,38.0492,38.2749,37.8156,38.1042,661096.18634921,0
+CFR.US,D,20070523,000000,38.1974,38.1974,37.9511,37.9982,577442.20760172,0
+CFR.US,D,20070524,000000,37.9982,38.1424,37.7734,37.9,633688.69559582,0
+CFR.US,D,20070525,000000,37.9568,38.1561,37.6988,38.0836,423066.7140522,0
+CFR.US,D,20070529,000000,38.1198,38.4329,37.9568,38.0776,419827.73958733,0
+CFR.US,D,20070530,000000,37.7881,37.9,37.5604,37.9,444780.78256285,0
+CFR.US,D,20070531,000000,38.5301,38.5301,37.5741,37.7135,517099.87898202,0
+CFR.US,D,20070601,000000,37.7734,38.1042,37.7734,38.1042,449713.11203264,0
+CFR.US,D,20070604,000000,37.9982,38.1915,37.9294,38.1915,252066.38679922,0
+CFR.US,D,20070605,000000,38.0207,38.0639,37.4406,37.5241,326217.40397582,0
+CFR.US,D,20070606,000000,37.3808,37.4406,37.109,37.3131,485237.90683183,0
+CFR.US,D,20070607,000000,37.2404,37.2404,36.9087,36.9087,460567.08969047,0
+CFR.US,D,20070608,000000,36.9087,37.5663,36.9008,37.5663,449147.6414985,0
+CFR.US,D,20070611,000000,37.4563,37.5928,37.2149,37.5241,284067.94356775,0
+CFR.US,D,20070612,000000,37.4563,37.5928,37.0873,37.0932,588014.97829124,0
+CFR.US,D,20070613,000000,37.1335,37.5172,37.0471,37.4691,540082.43544761,0
+CFR.US,D,20070614,000000,37.5801,37.8293,37.5319,37.6988,515411.61830625,0
+CFR.US,D,20070615,000000,37.8764,38.1267,37.7959,37.8823,522462.16983091,0
+CFR.US,D,20070618,000000,38.058,38.3053,37.9225,38.1424,619451.06452563,0
+CFR.US,D,20070619,000000,38.0413,38.3053,37.8823,38.2121,380498.49978912,0
+CFR.US,D,20070620,000000,38.2121,38.3053,37.8343,37.8911,320861.22632189,0
+CFR.US,D,20070621,000000,37.7734,37.9845,37.5457,37.7959,219638.9441149,0
+CFR.US,D,20070622,000000,37.7184,37.7272,37.0471,37.0471,565176.08190729,0
+CFR.US,D,20070625,000000,37.1335,37.5084,36.9284,36.9784,421239.88762392,0
+CFR.US,D,20070626,000000,37.1001,37.2404,36.8851,37.0265,429980.73755602,0
+CFR.US,D,20070627,000000,36.8145,37.4563,36.8145,37.4329,324107.33284756,0
+CFR.US,D,20070628,000000,37.5015,38.113,37.2404,37.9451,408968.66760036,0
+CFR.US,D,20070629,000000,37.8764,38.1836,37.7959,37.9294,612258.89065098,0
+CFR.US,D,20070702,000000,37.5526,38.4084,37.5526,38.1561,447037.57037023,0
+CFR.US,D,20070703,000000,38.1778,38.6292,38.1778,38.4408,312969.09162391,0
+CFR.US,D,20070705,000000,38.5585,38.5899,38.3622,38.5144,467896.81045181,0
+CFR.US,D,20070706,000000,38.6076,38.6076,38.2671,38.5585,328054.41906238,0
+CFR.US,D,20070709,000000,38.5585,38.5585,37.7959,37.9225,363721.8550774,0
+CFR.US,D,20070710,000000,37.743,37.7959,37.1679,37.2218,491163.63048321,0
+CFR.US,D,20070711,000000,37.1531,37.3356,36.9087,37.1884,382612.6463807,0
+CFR.US,D,20070712,000000,37.3965,38.1355,37.2404,38.1355,475653.43599477,0
+CFR.US,D,20070713,000000,37.9912,38.9089,37.9698,38.2248,425187.99270456,0
+CFR.US,D,20070716,000000,38.1198,38.3712,38.0059,38.2906,446193.94946526,0
+CFR.US,D,20070717,000000,38.4015,38.7067,38.3682,38.4713,469171.41160172,0
+CFR.US,D,20070718,000000,38.2602,38.2602,37.3268,37.6222,581108.08684821,0
+CFR.US,D,20070719,000000,37.8764,38.113,37.4329,37.6546,402626.22782564,0
+CFR.US,D,20070720,000000,37.5407,37.631,36.9008,37.1462,449435.98052761,0
+CFR.US,D,20070723,000000,37.3268,37.8038,37.0785,37.1138,528660.94952399,0
+CFR.US,D,20070724,000000,36.6643,36.9705,35.8919,36.0861,535009.50249366,0
+CFR.US,D,20070725,000000,36.3512,36.8646,36.1765,36.7732,424619.46557296,0
+CFR.US,D,20070726,000000,37.5928,37.5928,35.8212,36.4277,945388.28039896,0
+CFR.US,D,20070727,000000,36.3198,36.5858,35.8163,35.9979,710097.51944563,0
+CFR.US,D,20070730,000000,36.0627,36.1843,35.5375,35.7378,737307.35022854,0
+CFR.US,D,20070731,000000,35.9861,36.2472,35.2196,35.2303,659630.03842378,0
+CFR.US,D,20070801,000000,35.1911,35.6387,34.6435,35.4678,1010804.5608384,0
+CFR.US,D,20070802,000000,35.616,36.1765,35.564,35.8732,831762.32561085,0
+CFR.US,D,20070803,000000,35.6514,35.7378,34.2901,34.2901,895338.53436628,0
+CFR.US,D,20070806,000000,34.7072,36.6457,34.7072,36.6103,1357460.4133092,0
+CFR.US,D,20070807,000000,36.3748,37.6457,36.2894,37.0785,1046330.3745034,0
+CFR.US,D,20070808,000000,37.4015,38.8098,36.8145,37.5928,1300541.4738691,0
+CFR.US,D,20070809,000000,37.2473,37.6752,35.8486,36.0332,1171797.587936,0
+CFR.US,D,20070810,000000,35.1989,36.7438,35.1989,36.1676,1704828.4529931,0
+CFR.US,D,20070813,000000,36.3119,36.9284,36.2894,36.4424,986980.42119952,0
+CFR.US,D,20070814,000000,36.6721,36.6721,35.7996,35.8919,502160.24935686,0
+CFR.US,D,20070815,000000,35.7133,36.6025,34.8858,34.8995,673867.66949396,0
+CFR.US,D,20070816,000000,34.772,37.479,34.7573,37.1746,1074522.3919438,0
+CFR.US,D,20070817,000000,38.5527,39.0129,37.7959,38.3485,965688.16314136,0
+CFR.US,D,20070820,000000,38.3622,38.8628,37.0785,37.3425,504697.22526675,0
+CFR.US,D,20070821,000000,37.1275,38.3211,37.1275,38.1042,527252.87695071,0
+CFR.US,D,20070822,000000,38.5585,39.0129,38.1718,38.3554,850511.49456416,0
+CFR.US,D,20070823,000000,38.1198,38.1198,36.6997,37.0049,1095810.5745387,0
+CFR.US,D,20070824,000000,36.9137,37.0785,36.3964,37.0049,523306.80960172,0
+CFR.US,D,20070827,000000,37.0049,37.0049,36.5858,36.6515,267148.65764021,0
+CFR.US,D,20070828,000000,36.3198,36.4572,36.1058,36.1255,545578.19771987,0
+CFR.US,D,20070829,000000,36.2276,36.6918,35.6985,36.6791,256013.47301404,0
+CFR.US,D,20070830,000000,36.2403,36.6457,36.0047,36.1323,443656.97355537,0
+CFR.US,D,20070831,000000,36.6791,36.8646,36.0107,36.5858,340456.05391184,0
+CFR.US,D,20070904,000000,36.6172,37.267,36.3817,37.1609,506949.93761083,0
+CFR.US,D,20070905,000000,36.9921,37.0205,36.3895,36.6997,402910.49139144,0
+CFR.US,D,20070906,000000,36.7438,36.9361,36.2472,36.6997,324948.91602088,0
+CFR.US,D,20070907,000000,36.2472,36.2472,35.6847,35.7996,740972.21060921,0
+CFR.US,D,20070910,000000,35.887,36.0784,35.039,35.6387,497642.59827877,0
+CFR.US,D,20070911,000000,35.7299,36.2472,35.5159,35.7378,317760.81760953,0
+CFR.US,D,20070912,000000,35.6093,35.6514,35.2922,35.5101,259821.99347635,0
+CFR.US,D,20070913,000000,35.78,35.9204,35.404,35.6307,348632.45217562,0
+CFR.US,D,20070914,000000,35.3883,36.2276,35.2843,36.1765,343845.82051914,0
+CFR.US,D,20070917,000000,36.1008,36.4572,35.8663,36.1676,404178.97934639,0
+CFR.US,D,20070918,000000,36.3473,37.2737,35.9783,36.8851,642570.14901207,0
+CFR.US,D,20070919,000000,36.6025,36.631,35.4678,35.5159,1516762.1231335,0
+CFR.US,D,20070920,000000,35.4678,35.9351,35.253,35.5022,674993.51623309,0
+CFR.US,D,20070921,000000,35.6681,35.6681,34.9349,35.246,739283.94993343,0
+CFR.US,D,20070924,000000,35.3883,35.6455,35.039,35.1989,377254.43099512,0
+CFR.US,D,20070925,000000,35.1048,35.673,34.7573,35.0762,461840.67197455,0
+CFR.US,D,20070926,000000,35.1116,35.6681,34.879,35.3963,676404.64540385,0
+CFR.US,D,20070927,000000,35.3963,35.7456,35.3177,35.5159,269830.31249757,0
+CFR.US,D,20070928,000000,36.5082,36.5318,35.1597,35.5512,809484.82429773,0
+CFR.US,D,20071001,000000,35.5101,36.1529,35.411,35.9861,354978.96741365,0
+CFR.US,D,20071002,000000,35.9056,36.2049,35.7593,36.1195,273637.81409405,0
+CFR.US,D,20071003,000000,35.8791,36.2667,35.7652,36.0627,292243.32296571,0
+CFR.US,D,20071004,000000,36.2667,36.5318,36.1676,36.2747,321708.92269018,0
+CFR.US,D,20071005,000000,36.6721,37.1816,36.5377,37.0873,540788.5094659,0
+CFR.US,D,20071008,000000,37.1531,37.1531,36.5799,36.6643,286468.39145678,0
+CFR.US,D,20071009,000000,36.7085,36.7438,36.2049,36.4651,400933.89168655,0
+CFR.US,D,20071010,000000,36.3325,36.4199,35.9439,36.0332,195254.428271,0
+CFR.US,D,20071011,000000,36.1608,36.2815,35.78,36.1323,398537.51926083,0
+CFR.US,D,20071012,000000,36.1058,36.2353,35.6455,35.7064,318608.51397781,0
+CFR.US,D,20071015,000000,35.4678,35.8997,35.1479,35.6387,589846.89904865,0
+CFR.US,D,20071016,000000,35.7378,35.7996,34.7867,35.0762,447599.98430689,0
+CFR.US,D,20071017,000000,35.253,35.4611,34.5442,34.879,486370.88563175,0
+CFR.US,D,20071018,000000,34.4246,34.9633,34.3382,34.7573,627061.9922553,0
+CFR.US,D,20071019,000000,34.6179,34.6719,34.1026,34.1183,602672.38208226,0
+CFR.US,D,20071022,000000,34.1183,34.9142,33.7266,34.6523,659771.66077377,0
+CFR.US,D,20071023,000000,34.8614,34.979,34.3686,34.6592,531621.77361802,0
+CFR.US,D,20071024,000000,35.0477,35.9576,34.5148,35.8212,1024900.5695587,0
+CFR.US,D,20071025,000000,36.0695,36.9862,35.989,36.834,1016581.530079,0
+CFR.US,D,20071026,000000,37.2404,37.8096,36.9784,37.6615,924525.98371991,0
+CFR.US,D,20071029,000000,37.7341,37.842,36.9509,37.3268,799617.10876068,0
+CFR.US,D,20071030,000000,37.2473,37.6075,36.9705,37.1531,491870.72336733,0
+CFR.US,D,20071031,000000,37.3455,37.7184,36.9509,37.7184,758591.45736008,0
+CFR.US,D,20071101,000000,37.2404,37.2473,36.2196,36.3748,846846.63418349,0
+CFR.US,D,20071102,000000,36.4503,36.5946,35.1273,35.4611,979365.41800654,0
+CFR.US,D,20071105,000000,35.2696,35.7722,34.558,35.4541,981699.63961681,0
+CFR.US,D,20071106,000000,35.2775,36.6515,35.2775,36.6103,992525.08903149,0
+CFR.US,D,20071107,000000,35.8575,36.1765,34.9055,34.9633,589706.29556449,0
+CFR.US,D,20071108,000000,35.2598,35.9508,34.7651,35.8212,1110330.431443,0
+CFR.US,D,20071109,000000,35.4678,36.7222,34.8427,36.2276,1129363.8639621,0
+CFR.US,D,20071112,000000,36.2129,37.1973,36.1382,36.3198,739422.51568593,0
+CFR.US,D,20071113,000000,36.6397,37.6988,36.3512,37.6222,648374.62763,0
+CFR.US,D,20071114,000000,37.7518,38.1424,36.7998,36.8851,511462.49435977,0
+CFR.US,D,20071115,000000,36.7645,36.9361,35.8575,36.0784,485947.03744761,0
+CFR.US,D,20071116,000000,36.2667,36.3512,35.3736,36.1382,1026477.7738593,0
+CFR.US,D,20071119,000000,35.9508,36.1765,35.141,35.6514,973894.10851414,0
+CFR.US,D,20071120,000000,35.6514,36.1008,34.9055,35.7525,944541.6028965,0
+CFR.US,D,20071121,000000,35.5719,35.9979,34.979,35.246,745342.12614234,0
+CFR.US,D,20071123,000000,35.5876,36.6103,35.5876,36.1608,363156.38454327,0
+CFR.US,D,20071126,000000,36.2196,36.2196,34.7308,34.7308,771001.24313615,0
+CFR.US,D,20071127,000000,34.8221,35.8919,34.8221,35.5876,909429.44875734,0
+CFR.US,D,20071128,000000,35.5876,37.2473,35.5876,37.1609,1059999.4784421,0
+CFR.US,D,20071129,000000,36.9578,37.0873,36.4651,36.7085,500612.59216524,0
+CFR.US,D,20071130,000000,37.1531,37.7665,36.9509,37.3189,967929.66796134,0
+CFR.US,D,20071203,000000,36.834,37.7587,36.834,37.26,720090.55547944,0
+CFR.US,D,20071204,000000,37.0628,37.2306,36.5799,36.9509,363011.7055958,0
+CFR.US,D,20071205,000000,37.3425,37.5928,36.9137,37.5241,415531.18239376,0
+CFR.US,D,20071206,000000,37.5928,38.2906,37.4691,38.2602,968364.72366958,0
+CFR.US,D,20071207,000000,38.1718,38.3053,37.5801,37.7802,398398.95350832,0
+CFR.US,D,20071210,000000,38.0335,38.3053,37.6075,38.217,782700.87943062,0
+CFR.US,D,20071211,000000,38.2337,38.2337,35.887,35.887,1062395.8508677,0
+CFR.US,D,20071212,000000,36.6457,37.2218,35.3609,35.78,1147599.5245385,0
+CFR.US,D,20071213,000000,35.5592,36.0047,35.1116,36.0047,895634.00545619,0
+CFR.US,D,20071214,000000,35.8329,36.1608,35.3462,35.3462,633552.16757496,0
+CFR.US,D,20071217,000000,35.2383,36.1323,34.9948,35.5719,737871.80189684,0
+CFR.US,D,20071218,000000,35.8261,36.4199,35.4678,36.0557,881524.75148024,0
+CFR.US,D,20071219,000000,36.1058,36.4386,35.5964,35.9056,472131.21682992,0
+CFR.US,D,20071220,000000,36.2472,36.2472,35.404,36.0784,592706.85542578,0
+CFR.US,D,20071221,000000,36.4277,36.5318,35.8075,36.4424,788766.18770032,0
+CFR.US,D,20071224,000000,36.7301,36.9705,36.4739,36.8429,292078.26670169,0
+CFR.US,D,20071226,000000,36.8646,36.8646,36.2982,36.5082,431940.01654184,0
+CFR.US,D,20071227,000000,36.7565,36.7565,35.7456,35.8486,513848.67812723,0
+CFR.US,D,20071228,000000,36.1195,36.2982,35.5512,35.622,345844.83527223,0
+CFR.US,D,20071231,000000,35.6917,36.412,35.4678,35.9351,483623.00449563,0
+CFR.US,D,20080102,000000,36.2815,36.2815,34.4167,34.8387,978234.47693828,0
+CFR.US,D,20080103,000000,34.8309,35.0547,34.347,34.3783,778612.17086581,0
+CFR.US,D,20080104,000000,33.9839,34.0497,33.0907,33.3302,925651.83045903,0
+CFR.US,D,20080107,000000,33.5442,34.7141,33.2948,34.2154,989536.75556012,0
+CFR.US,D,20080108,000000,34.3783,34.5375,33.0702,33.126,808836.82563159,0
+CFR.US,D,20080109,000000,33.1546,33.552,32.0484,33.2478,1049849.5370709,0
+CFR.US,D,20080110,000000,33.0702,34.3559,32.4498,33.7777,1004791.2147259,0
+CFR.US,D,20080111,000000,33.4951,34.0634,33.0268,33.4951,710097.51944563,0
+CFR.US,D,20080114,000000,33.7944,33.7944,32.9278,33.3753,549879.84924258,0
+CFR.US,D,20080115,000000,33.0622,33.6031,32.3222,33.3105,1153359.17306,0
+CFR.US,D,20080116,000000,33.1113,34.6719,33.1113,33.9908,1178001.4619582,0
+CFR.US,D,20080117,000000,34.0634,34.0634,32.4567,32.5106,748302.95023637,0
+CFR.US,D,20080118,000000,32.7099,33.0535,31.8345,32.1917,992446.63636278,0
+CFR.US,D,20080122,000000,31.2082,34.4246,30.4309,33.4569,1620109.7594562,0
+CFR.US,D,20080123,000000,33.5167,37.1746,32.5744,37.0324,2303051.4480077,0
+CFR.US,D,20080124,000000,36.7812,38.0492,36.261,36.9284,2334185.9499573,0
+CFR.US,D,20080125,000000,37.267,37.687,36.2276,36.5946,1239674.4293483,0
+CFR.US,D,20080128,000000,36.5858,37.8096,36.0263,37.7135,1361123.2359581,0
+CFR.US,D,20080129,000000,37.9912,38.2337,36.9204,38.1915,917531.46981573,0
+CFR.US,D,20080130,000000,37.9511,38.6233,37.5015,37.5407,1260294.2359605,0
+CFR.US,D,20080131,000000,37.0628,38.8353,36.2196,38.6233,1293463.4129671,0
+CFR.US,D,20080201,000000,38.8098,39.597,38.4251,39.5882,1007991.4722893,0
+CFR.US,D,20080204,000000,39.6656,39.702,38.8275,39.0356,905617.87169754,0
+CFR.US,D,20080205,000000,38.4251,39.1063,37.9511,38.2965,897588.19011288,0
+CFR.US,D,20080206,000000,38.4476,38.9089,37.7959,37.9511,631149.68195428,0
+CFR.US,D,20080207,000000,37.8038,39.4508,37.7341,38.9492,824342.94465672,0
+CFR.US,D,20080208,000000,38.8795,38.9787,37.8764,38.1974,1273946.01918,0
+CFR.US,D,20080211,000000,38.1631,38.3554,37.4092,37.9568,868867.38130814,0
+CFR.US,D,20080212,000000,38.3485,38.5585,37.5604,37.9511,709796.95402659,0
+CFR.US,D,20080213,000000,38.3211,38.6743,37.3808,38.2248,686382.39845024,0
+CFR.US,D,20080214,000000,38.1718,38.1718,37.0137,37.1138,732054.07802316,0
+CFR.US,D,20080215,000000,37.1609,37.5241,36.631,37.4633,535411.95449543,0
+CFR.US,D,20080219,000000,37.9638,38.1561,36.6025,36.6594,620464.83602376,0
+CFR.US,D,20080220,000000,36.4199,38.3211,36.4199,38.2415,1127234.4343832,0
+CFR.US,D,20080221,000000,38.4713,38.6509,37.6457,37.7665,754479.31488124,0
+CFR.US,D,20080222,000000,37.9511,38.7215,37.3455,38.7067,1166971.2205123,0
+CFR.US,D,20080225,000000,38.6076,38.8707,37.6389,38.6596,1310426.5101252,0
+CFR.US,D,20080226,000000,38.5585,39.3899,38.5047,39.1063,1202148.5820644,0
+CFR.US,D,20080227,000000,38.8628,39.4105,38.4329,39.0777,1296022.8039251,0
+CFR.US,D,20080228,000000,38.7892,38.801,37.9698,37.9845,673545.70789255,0
+CFR.US,D,20080229,000000,37.5084,37.5084,36.199,36.261,1080809.8129639,0
+CFR.US,D,20080303,000000,36.261,36.3512,35.8261,36.2049,1080447.0967294,0
+CFR.US,D,20080304,000000,35.7722,36.1382,35.1479,35.9979,1226270.2305248,0
+CFR.US,D,20080305,000000,36.2276,36.7498,35.3687,35.5806,1003820.2355925,0
+CFR.US,D,20080306,000000,35.3393,35.5435,34.5442,34.5442,902045.72810715,0
+CFR.US,D,20080307,000000,34.1753,35.3963,34.1753,34.7436,1014995.1559859,0
+CFR.US,D,20080310,000000,34.9142,35.253,34.2321,34.2478,937077.39184596,0
+CFR.US,D,20080311,000000,35.3883,36.6918,34.6719,36.6918,1152832.4194273,0
+CFR.US,D,20080312,000000,36.8076,37.6457,35.8212,35.8399,911188.01117519,0
+CFR.US,D,20080313,000000,35.2107,36.7732,34.8387,36.623,1006967.5121329,0
+CFR.US,D,20080314,000000,36.834,37.0137,35.3963,35.7937,866093.0096605,0
+CFR.US,D,20080317,000000,34.9633,36.2276,34.7436,35.78,855400.01280337,0
+CFR.US,D,20080318,000000,36.4503,37.6615,35.5876,37.0205,734052.07391043,0
+CFR.US,D,20080319,000000,36.9784,37.6929,36.6594,36.6594,862892.75209706,0
+CFR.US,D,20080320,000000,36.7301,38.9148,36.6594,38.9148,982480.09084049,0
+CFR.US,D,20080324,000000,38.8942,39.9022,38.7961,39.0356,1012396.0292606,0
+CFR.US,D,20080325,000000,38.9335,39.969,38.5047,39.4036,1103234.0309561,0
+CFR.US,D,20080326,000000,39.2564,39.2564,38.0639,38.1042,698527.27911122,0
+CFR.US,D,20080327,000000,38.2965,38.5899,37.4937,37.6929,600363.63211768,0
+CFR.US,D,20080328,000000,37.9157,38.0139,36.7812,36.8851,590822.97251118,0
+CFR.US,D,20080331,000000,36.7998,38.2248,36.7998,37.6222,806343.66095228,0
+CFR.US,D,20080401,000000,38.1836,39.0915,38.1836,39.0915,756929.68719581,0
+CFR.US,D,20080402,000000,39.0414,39.5459,38.0776,39.1915,984911.10470435,0
+CFR.US,D,20080403,000000,39.0002,39.0414,38.4084,38.7824,448866.43453017,0
+CFR.US,D,20080404,000000,38.9011,38.9011,37.9765,38.217,783591.36816365,0
+CFR.US,D,20080407,000000,38.5047,38.8707,37.9157,38.3417,457473.81303889,0
+CFR.US,D,20080408,000000,38.2121,38.6292,37.5015,38.537,772991.0880968,0
+CFR.US,D,20080409,000000,38.7067,38.7657,37.9568,38.3141,1088500.212228,0
+CFR.US,D,20080410,000000,38.326,38.5094,37.5084,37.842,709277.33245469,0
+CFR.US,D,20080411,000000,37.3896,37.8764,37.267,37.3425,760193.11444054,0
+CFR.US,D,20080414,000000,37.4329,37.4329,36.1843,36.2472,553794.33175093,0
+CFR.US,D,20080415,000000,36.7889,37.0324,36.2982,36.9441,664655.08468384,0
+CFR.US,D,20080416,000000,37.3061,38.5527,37.3061,38.5527,634293.90189721,0
+CFR.US,D,20080417,000000,38.3712,39.3173,38.1424,39.0493,673918.61278533,0
+CFR.US,D,20080418,000000,39.5381,39.7844,38.856,38.9403,732181.43625158,0
+CFR.US,D,20080421,000000,38.7136,38.9492,38.0276,38.0776,638998.00542169,0
+CFR.US,D,20080422,000000,38.058,38.2043,37.5241,37.6144,820058.61385307,0
+CFR.US,D,20080423,000000,37.9157,37.9294,37.1679,37.7881,714064.982977,0
+CFR.US,D,20080424,000000,37.6988,39.1063,37.3455,39.0002,710665.02771142,0
+CFR.US,D,20080425,000000,39.2564,39.7304,38.5527,39.6941,771364.97823648,0
+CFR.US,D,20080428,000000,39.7914,40.1496,39.2407,40.0347,815742.69820878,0
+CFR.US,D,20080429,000000,40.0661,40.0927,39.5381,39.7844,405678.74984412,0
+CFR.US,D,20080430,000000,39.7227,40.0838,39.3899,39.597,501893.30651012,0
+CFR.US,D,20080501,000000,39.4458,41.1438,39.1778,40.9436,699518.63556115,0
+CFR.US,D,20080502,000000,41.0819,41.6571,40.4312,40.6599,582407.14077798,0
+CFR.US,D,20080505,000000,40.1427,40.7787,40.1427,40.3086,326081.89482079,0
+CFR.US,D,20080506,000000,40.076,41.0575,39.7227,41.0211,459530.90314414,0
+CFR.US,D,20080507,000000,40.9514,41.0819,39.489,39.489,420385.05919485,0
+CFR.US,D,20080508,000000,39.9434,40.4812,39.4311,40.1005,615028.16796948,0
+CFR.US,D,20080509,000000,39.7089,40.8022,39.4105,39.8238,627820.02843078,0
+CFR.US,D,20080512,000000,40.0161,41.0447,39.9356,40.9917,450321.37493151,0
+CFR.US,D,20080513,000000,41.1566,41.3273,40.712,40.7787,623214.75489154,0
+CFR.US,D,20080514,000000,41.0505,41.3558,40.7787,40.9053,373007.79822708,0
+CFR.US,D,20080515,000000,41.0004,41.5177,40.705,41.5177,285592.16684533,0
+CFR.US,D,20080516,000000,41.5806,41.6973,40.3467,40.7708,298391.15936742,0
+CFR.US,D,20080519,000000,40.705,41.291,40.4125,40.4391,318373.15597172,0
+CFR.US,D,20080520,000000,40.4312,40.4812,40.0229,40.2035,376768.43199551,0
+CFR.US,D,20080521,000000,40.1967,40.6364,39.8295,39.8718,432538.09078245,0
+CFR.US,D,20080522,000000,39.7914,40.3567,39.5803,39.8001,565096.61037277,0
+CFR.US,D,20080523,000000,39.597,39.7304,39.2319,39.2407,455174.23286677,0
+CFR.US,D,20080527,000000,39.1474,40.0347,39.1474,39.4243,553948.18049085,0
+CFR.US,D,20080528,000000,39.3388,39.6863,38.2827,39.2407,511034.57071233,0
+CFR.US,D,20080529,000000,39.2495,40.0838,39.0062,39.7304,374125.49403959,0
+CFR.US,D,20080530,000000,39.9601,39.9601,39.3899,39.6519,449841.48912687,0
+CFR.US,D,20080602,000000,39.5518,39.7089,38.7744,39.2407,373183.04314937,0
+CFR.US,D,20080603,000000,39.275,39.3467,38.6596,39.0846,373000.66616629,0
+CFR.US,D,20080604,000000,39.0414,39.332,38.5301,38.801,420035.5882161,0
+CFR.US,D,20080605,000000,38.9089,39.6941,38.7283,39.5518,373810.66449896,0
+CFR.US,D,20080606,000000,39.0129,39.0129,37.9383,37.9451,728408.57609321,0
+CFR.US,D,20080609,000000,37.9511,38.4251,37.2404,37.5928,547369.36384421,0
+CFR.US,D,20080610,000000,37.5319,38.4329,37.2876,38.3053,710000.72719204,0
+CFR.US,D,20080611,000000,38.2475,38.5527,37.2876,37.5172,706596.69646316,0
+CFR.US,D,20080612,000000,37.6457,38.6165,36.8646,37.2404,526204.46401446,0
+CFR.US,D,20080613,000000,37.6694,37.6694,35.9204,36.9137,989559.17060833,0
+CFR.US,D,20080616,000000,36.8076,37.9845,36.5858,37.8343,534732.37098865,0
+CFR.US,D,20080617,000000,38.0335,38.1836,36.9441,37.0716,610500.32823312,0
+CFR.US,D,20080618,000000,36.623,37.0205,35.7525,36.4965,576410.0965187,0
+CFR.US,D,20080619,000000,36.4503,37.4092,35.9576,37.3965,925981.94298707,0
+CFR.US,D,20080620,000000,37.1462,38.4015,36.9509,37.7135,1216281.2699543,0
+CFR.US,D,20080623,000000,37.8156,37.8156,36.631,36.7565,604131.3979469,0
+CFR.US,D,20080624,000000,36.4739,37.4691,36.2196,36.517,1057415.6347041,0
+CFR.US,D,20080625,000000,36.5671,38.2475,36.5377,36.7889,731370.41905307,0
+CFR.US,D,20080626,000000,36.5318,37.4563,35.7722,36.7949,687629.49022282,0
+CFR.US,D,20080627,000000,36.7438,37.1884,36.3817,36.5082,734076.52669029,0
+CFR.US,D,20080630,000000,36.3748,36.517,35.2922,35.3609,748321.28982126,0
+CFR.US,D,20080701,000000,35.0477,36.1382,34.7513,36.0332,1154556.3404071,0
+CFR.US,D,20080702,000000,36.041,36.8282,34.9428,34.9428,1106005.3460063,0
+CFR.US,D,20080703,000000,35.0762,35.4149,34.2244,34.453,502159.23049103,0
+CFR.US,D,20080707,000000,34.6866,34.879,32.814,33.7091,972806.97867645,0
+CFR.US,D,20080708,000000,33.7139,35.7859,33.3175,35.7456,1486713.7321558,0
+CFR.US,D,20080709,000000,36.0499,36.3384,33.8906,33.9701,1351786.3495171,0
+CFR.US,D,20080710,000000,34.0251,35.0272,33.6728,34.4403,1256419.4892194,0
+CFR.US,D,20080711,000000,33.9044,34.9142,33.6364,34.4403,967673.9326387,0
+CFR.US,D,20080714,000000,34.7573,35.033,32.7756,32.8905,1274333.1881943,0
+CFR.US,D,20080715,000000,32.0975,33.8063,31.5076,32.4792,1602434.4750848,0
+CFR.US,D,20080716,000000,32.6,36.3748,32.6,36.3748,1735575.7859283,0
+CFR.US,D,20080717,000000,36.4818,37.6222,35.2775,37.3455,1758144.682868,0
+CFR.US,D,20080718,000000,37.0392,37.4633,36.3512,37.2542,1139149.0513672,0
+CFR.US,D,20080721,000000,37.6752,37.7881,36.2747,36.4503,1133687.930533,0
+CFR.US,D,20080722,000000,36.0695,38.3141,35.1116,38.217,1602496.6259003,0
+CFR.US,D,20080723,000000,36.2815,39.0846,36.2815,37.8343,1669020.413494,0
+CFR.US,D,20080724,000000,37.6988,38.4633,36.3473,36.573,1390755.9296783,0
+CFR.US,D,20080725,000000,36.998,37.3189,35.8261,36.255,1187806.007814,0
+CFR.US,D,20080728,000000,36.0784,36.6172,35.3609,35.5876,885520.74325477,0
+CFR.US,D,20080729,000000,35.7378,38.4633,35.7378,38.4633,1215716.8182861,0
+CFR.US,D,20080730,000000,38.7353,39.4585,36.9284,37.6457,1592704.3064344,0
+CFR.US,D,20080731,000000,37.2218,38.113,37.0549,37.4092,845855.27773356,0
+CFR.US,D,20080801,000000,37.6144,37.631,36.6397,37.3523,809040.59879704,0
+CFR.US,D,20080804,000000,37.0205,37.848,36.5504,37.4329,900063.01520731,0
+CFR.US,D,20080805,000000,37.8343,39.0777,37.479,39.0777,1143697.2684201,0
+CFR.US,D,20080806,000000,38.9148,40.1299,37.9225,40.0082,1507536.2930676,0
+CFR.US,D,20080807,000000,39.2976,40.1496,37.9157,38.0639,1023904.1187795,0
+CFR.US,D,20080808,000000,38.0639,39.6107,37.9845,39.3467,690492.50319743,0
+CFR.US,D,20080811,000000,39.5518,41.2783,39.1474,41.0741,1126672.0204465,0
+CFR.US,D,20080812,000000,40.8297,41.0064,39.1474,39.3771,784993.32754197,0
+CFR.US,D,20080813,000000,39.2407,39.332,37.7959,38.1778,1115693.7411578,0
+CFR.US,D,20080814,000000,38.0836,39.2495,38.0492,39.2172,1006216.6080183,0
+CFR.US,D,20080815,000000,39.8081,40.6678,39.064,39.6431,494647.13274661,0
+CFR.US,D,20080818,000000,39.7304,39.8365,38.6666,38.9335,629494.02498497,0
+CFR.US,D,20080819,000000,38.4957,38.801,37.6457,38.0276,747695.70620332,0
+CFR.US,D,20080820,000000,38.2671,38.2671,36.9361,37.8823,610362.78134644,0
+CFR.US,D,20080821,000000,37.5457,37.9765,37.1609,37.8705,528985.96772289,0
+CFR.US,D,20080822,000000,38.1631,39.0493,37.7587,38.8098,531656.41505615,0
+CFR.US,D,20080825,000000,38.4084,38.8864,38.2827,38.3859,872018.73331187,0
+CFR.US,D,20080826,000000,38.5144,38.7283,37.8637,38.6165,519853.87331312,0
+CFR.US,D,20080827,000000,38.5144,38.8942,38.058,38.5458,389325.95331654,0
+CFR.US,D,20080828,000000,38.6833,39.7167,38.3485,39.7167,504296.81099663,0
+CFR.US,D,20080829,000000,39.2829,39.7441,39.0356,39.4949,385193.43352115,0
+CFR.US,D,20080902,000000,40.6089,40.6089,39.3693,39.8943,926496.47022984,0
+CFR.US,D,20080903,000000,39.7521,40.546,39.384,40.283,794205.91235208,0
+CFR.US,D,20080904,000000,40.0927,40.2634,39.0129,39.0129,626798.10600603,0
+CFR.US,D,20080905,000000,38.5958,40.4538,38.3141,40.4538,855100.46625015,0
+CFR.US,D,20080908,000000,41.7297,41.7454,39.8796,41.3401,1749065.5694813,0
+CFR.US,D,20080909,000000,41.3195,41.5373,40.0494,40.0494,1301697.886583,0
+CFR.US,D,20080910,000000,40.5687,40.6736,38.9934,39.9877,1060700.4581312,0
+CFR.US,D,20080911,000000,39.325,40.5245,38.5527,40.391,1065594.0706996,0
+CFR.US,D,20080912,000000,40.0014,41.4755,39.9356,41.0682,973044.3744142,0
+CFR.US,D,20080915,000000,39.9228,41.3273,39.2976,39.4036,1357354.4512631,0
+CFR.US,D,20080916,000000,39.2632,41.61,38.6666,41.5874,1866095.5549982,0
+CFR.US,D,20080917,000000,40.978,41.8544,39.8365,40.2958,1837549.9911158,0
+CFR.US,D,20080918,000000,40.7502,42.9292,40.2496,42.4531,3273219.5641916,0
+CFR.US,D,20080919,000000,43.9743,51.78,43.041,44.5132,3174379.3902887,0
+CFR.US,D,20080922,000000,43.9352,43.9352,39.0129,39.0129,821461.59209722,0
+CFR.US,D,20080923,000000,39.0993,41.1438,38.6596,38.9403,751209.77444155,0
+CFR.US,D,20080924,000000,39.5459,40.8856,39.12,39.4743,719295.84013417,0
+CFR.US,D,20080925,000000,40.0838,40.4195,39.6107,40.0161,575505.34366409,0
+CFR.US,D,20080926,000000,39.438,41.6973,39.1258,40.9289,530100.60693792,0
+CFR.US,D,20080929,000000,38.9639,40.9377,36.7438,36.7438,643089.77058398,0
+CFR.US,D,20080930,000000,37.4563,42.56,36.5082,42.56,1247308.790992,0
+CFR.US,D,20081001,000000,41.9211,43.3059,41.3018,43.3059,955790.90049532,0
+CFR.US,D,20081002,000000,42.9145,43.2618,40.6089,41.296,469157.14748013,0
+CFR.US,D,20081003,000000,41.8397,44.2727,39.8365,39.9297,729039.2540403,0
+CFR.US,D,20081006,000000,39.325,40.1496,37.9511,38.69,730995.47642864,0
+CFR.US,D,20081007,000000,38.7568,39.2692,35.2598,35.2598,851617.98285256,0
+CFR.US,D,20081008,000000,34.7867,36.8213,33.6452,33.7139,944165.64140624,0
+CFR.US,D,20081009,000000,33.6511,35.3177,32.6314,32.8434,1283675.1689645,0
+CFR.US,D,20081010,000000,32.3389,38.6596,30.9325,38.6596,1877571.0408107,0
+CFR.US,D,20081013,000000,39.969,40.4391,36.1843,38.6596,1616924.7848802,0
+CFR.US,D,20081014,000000,39.7521,40.3243,35.4394,36.8793,1292510.7734185,0
+CFR.US,D,20081015,000000,36.4277,38.2121,35.1048,36.2894,1173002.9062097,0
+CFR.US,D,20081016,000000,36.5259,38.4713,34.7072,38.3622,927058.88416648,0
+CFR.US,D,20081017,000000,37.9157,38.3622,36.2276,36.5858,988969.24729434,0
+CFR.US,D,20081020,000000,36.8213,38.0207,36.8213,38.0139,564626.9132264,0
+CFR.US,D,20081021,000000,37.4092,38.3417,36.7645,37.1973,492341.43937951,0
+CFR.US,D,20081022,000000,36.892,37.9157,33.3832,36.6172,1059085.555795,0
+CFR.US,D,20081023,000000,36.6457,37.1609,34.6435,35.9576,816098.28238249,0
+CFR.US,D,20081024,000000,34.9055,36.6397,34.5512,35.3736,618502.50044045,0
+CFR.US,D,20081027,000000,34.347,36.412,34.3245,35.0134,878076.90952078,0
+CFR.US,D,20081028,000000,35.9204,38.3053,34.51,38.2602,1027811.4692271,0
+CFR.US,D,20081029,000000,38.0836,39.8238,37.5526,38.1561,751559.2454203,0
+CFR.US,D,20081030,000000,38.69,38.9011,37.8038,38.7215,550657.24386879,0
+CFR.US,D,20081031,000000,38.9787,39.9434,38.4713,39.702,650798.50943305,0
+CFR.US,D,20081103,000000,39.6362,41.0211,39.0846,40.7159,802592.19697629,0
+CFR.US,D,20081104,000000,41.0682,41.6031,40.283,41.3195,795340.92888365,0
+CFR.US,D,20081105,000000,40.978,41.2252,40.391,40.4125,1525528.4447113,0
+CFR.US,D,20081106,000000,40.0435,40.6678,38.0903,38.2602,750326.41776931,0
+CFR.US,D,20081107,000000,38.2965,38.69,37.1973,38.483,564856.15803754,0
+CFR.US,D,20081110,000000,39.12,39.9463,37.9765,38.6449,538371.75972363,0
+CFR.US,D,20081111,000000,38.3485,39.5126,37.7272,38.7136,521671.52994896,0
+CFR.US,D,20081112,000000,38.2543,39.2249,36.8646,36.8646,977877.87389874,0
+CFR.US,D,20081113,000000,37.207,39.2407,35.246,39.2407,1268348.370325,0
+CFR.US,D,20081114,000000,38.8864,39.2172,36.6594,36.8282,879546.11404369,0
+CFR.US,D,20081117,000000,36.6457,38.2671,36.2667,37.267,940706.59192268,0
+CFR.US,D,20081118,000000,37.0873,37.743,35.039,36.9008,988647.28569292,0
+CFR.US,D,20081119,000000,36.9204,37.5604,34.7867,34.7867,1015219.306468,0
+CFR.US,D,20081120,000000,34.3313,35.7133,32.282,32.551,1126041.3424995,0
+CFR.US,D,20081121,000000,33.0485,35.1332,32.5106,34.7867,1362697.3836613,0
+CFR.US,D,20081124,000000,34.2558,37.8038,34.2321,37.1531,1557826.4914355,0
+CFR.US,D,20081125,000000,37.8293,38.7067,36.5946,37.8764,2837410.9141036,0
+CFR.US,D,20081126,000000,37.5084,38.3417,36.7369,38.2827,719727.83924493,0
+CFR.US,D,20081128,000000,38.3946,38.537,37.5407,38.4546,257880.03520959,0
+CFR.US,D,20081201,000000,37.7135,37.8823,33.7423,33.7423,955658.44793778,0
+CFR.US,D,20081202,000000,34.135,36.0784,33.7423,35.9636,1625390.5410389,0
+CFR.US,D,20081203,000000,35.3393,37.2404,34.3627,36.9646,758261.34483204,0
+CFR.US,D,20081204,000000,36.4965,37.4633,35.2775,35.8663,825159.05618436,0
+CFR.US,D,20081205,000000,35.5238,38.2043,35.1195,38.1198,866213.23582812,0
+CFR.US,D,20081208,000000,38.8795,38.8795,36.6025,37.479,920054.18160405,0
+CFR.US,D,20081209,000000,37.2306,37.267,34.7366,34.8614,913971.55261528,0
+CFR.US,D,20081210,000000,35.1832,35.9439,34.4167,35.3883,656685.51618298,0
+CFR.US,D,20081211,000000,35.0547,35.3099,32.9278,32.9278,1116944.9083937,0
+CFR.US,D,20081212,000000,32.543,33.1673,32.1062,32.914,2139755.7841405,0
+CFR.US,D,20081215,000000,32.4645,33.7581,32.4645,33.3459,941798.8160895,0
+CFR.US,D,20081216,000000,33.6728,35.411,33.5108,35.411,877529.77857153,0
+CFR.US,D,20081217,000000,34.5512,35.6514,34.3756,34.8427,743584.58259031,0
+CFR.US,D,20081218,000000,34.9997,35.9056,34.4324,34.9202,1024522.5703367,0
+CFR.US,D,20081219,000000,35.1911,35.6917,33.7139,34.1478,2483304.0958381,0
+CFR.US,D,20081222,000000,34.0497,34.6719,33.4156,33.9426,1197896.8549672,0
+CFR.US,D,20081223,000000,34.0977,34.2244,32.9278,33.0211,1093036.202891,0
+CFR.US,D,20081224,000000,33.181,33.8514,32.7659,33.7423,497294.14616585,0
+CFR.US,D,20081226,000000,33.7503,34.3107,33.4372,34.2558,497611.01343813,0
+CFR.US,D,20081229,000000,34.1753,34.4324,33.444,34.1271,720802.74269269,0
+CFR.US,D,20081230,000000,34.2616,35.3883,34.2616,35.2843,909324.50557713,0
+CFR.US,D,20081231,000000,35.3883,36.0861,35.1048,35.9508,828008.82390321,0
+CFR.US,D,20090102,000000,36.0263,36.1676,34.7072,35.6985,987858.68354262,0
+CFR.US,D,20090105,000000,33.7709,34.2154,32.3457,32.7659,2384979.4680438,0
+CFR.US,D,20090106,000000,33.0268,33.0268,32.2437,32.4498,1704081.6243417,0
+CFR.US,D,20090107,000000,32.2683,32.2683,30.5869,31.3888,2299485.4176123,0
+CFR.US,D,20090108,000000,31.3888,32.2761,31.2082,31.7491,1660058.4696773,0
+CFR.US,D,20090109,000000,31.7078,31.8422,30.5673,30.5752,940594.51668168,0
+CFR.US,D,20090112,000000,31.3387,31.9414,30.6222,30.8559,1220111.1865991,0
+CFR.US,D,20090113,000000,30.7126,32.176,30.5438,31.9326,1388499.1418709,0
+CFR.US,D,20090114,000000,31.2406,31.5675,30.7842,30.8785,1221562.051537,0
+CFR.US,D,20090115,000000,30.7911,31.6735,29.5721,30.848,1474615.7193229,0
+CFR.US,D,20090116,000000,31.4094,31.5213,29.5554,30.6439,1296071.7094849,0
+CFR.US,D,20090120,000000,30.424,30.848,28.1107,28.2294,1781887.3132407,0
+CFR.US,D,20090121,000000,29.0479,30.4004,28.0841,30.4004,1335175.7799352,0
+CFR.US,D,20090122,000000,29.1618,29.9264,27.885,28.3521,1793625.6664367,0
+CFR.US,D,20090123,000000,27.8025,29.1618,27.5786,29.101,1463831.0245414,0
+CFR.US,D,20090126,000000,29.4239,29.739,27.8693,28.1264,1245972.0390267,0
+CFR.US,D,20090127,000000,28.2894,29.5093,27.9281,29.417,1225484.684972,0
+CFR.US,D,20090128,000000,30.6222,34.0634,29.8469,33.3753,2401715.3581225,0
+CFR.US,D,20090129,000000,32.6314,32.6314,31.1631,31.2681,1242816.6115596,0
+CFR.US,D,20090130,000000,31.5282,32.1161,30.7224,31.0493,1376725.128371,0
+CFR.US,D,20090202,000000,30.6656,31.333,30.2179,30.9687,1464749.0226516,0
+CFR.US,D,20090203,000000,31.1189,31.1945,29.4298,30.3083,1570636.6914817,0
+CFR.US,D,20090204,000000,30.7518,31.1405,30.1531,30.3465,779785.90429882,0
+CFR.US,D,20090205,000000,30.1815,31.6646,29.6476,31.1346,1039787.2181608,0
+CFR.US,D,20090206,000000,31.4879,34.0497,31.4879,33.8287,2057986.7071735,0
+CFR.US,D,20090209,000000,34.0103,34.6179,33.3606,33.8701,989158.7563382,0
+CFR.US,D,20090210,000000,33.3832,34.7573,31.9473,32.2192,2347900.9028581,0
+CFR.US,D,20090211,000000,32.5243,32.814,31.6224,32.5853,1432022.0334141,0
+CFR.US,D,20090212,000000,31.588,32.5597,30.8833,32.4567,941770.28784634,0
+CFR.US,D,20090213,000000,32.3958,32.8355,30.7971,30.9972,1211624.0342579,0
+CFR.US,D,20090217,000000,31.5213,31.5282,29.7243,30.2739,1536169.4794112,0
+CFR.US,D,20090218,000000,30.481,30.7784,29.3297,29.7557,1071544.2471308,0
+CFR.US,D,20090219,000000,30.1334,30.1464,28.6348,28.7212,1067483.0479433,0
+CFR.US,D,20090220,000000,28.5023,29.2335,27.5611,28.7801,2011834.1229301,0
+CFR.US,D,20090223,000000,28.9458,29.3748,28.04,28.3581,1353772.1190145,0
+CFR.US,D,20090224,000000,28.4866,30.2936,27.9644,30.2483,1450025.3925819,0
+CFR.US,D,20090225,000000,30.2111,30.9609,28.8262,30.1257,1368114.6932648,0
+CFR.US,D,20090226,000000,30.9413,31.7726,30.2179,30.6056,1496296.1652612,0
+CFR.US,D,20090227,000000,29.9852,31.4742,29.7821,30.5291,1563699.2340639,0
+CFR.US,D,20090302,000000,29.842,30.2316,29.2452,29.2669,1053807.8308097,0
+CFR.US,D,20090303,000000,29.8233,29.8233,28.3227,28.6799,1435266.1022082,0
+CFR.US,D,20090304,000000,29.1756,29.3021,27.0183,27.9683,1721118.0798394,0
+CFR.US,D,20090305,000000,27.8202,27.8202,26.2115,26.3823,1905333.096872,0
+CFR.US,D,20090306,000000,26.5492,26.9545,25.1123,25.969,1448144.5662648,0
+CFR.US,D,20090309,000000,25.8051,26.8406,25.6216,26.1585,1268675.4262556,0
+CFR.US,D,20090310,000000,26.8485,29.1687,26.1644,29.1471,1803473.0046571,0
+CFR.US,D,20090311,000000,27.9488,28.9291,27.6788,28.3178,1816322.9404706,0
+CFR.US,D,20090312,000000,28.2294,30.692,27.5748,30.4151,1562450.1045597,0
+CFR.US,D,20090313,000000,30.6439,30.9148,29.4788,29.8695,1268872.0673602,0
+CFR.US,D,20090316,000000,30.6733,30.8138,29.1098,29.3228,1089836.9641935,0
+CFR.US,D,20090317,000000,29.2168,30.9834,28.834,30.848,1258341.0701696,0
+CFR.US,D,20090318,000000,30.2111,33.5245,30.1177,33.4882,2481722.8160742,0
+CFR.US,D,20090319,000000,33.7139,33.9044,32.1161,32.5666,2951947.7349413,0
+CFR.US,D,20090320,000000,32.6785,32.7845,31.7078,31.8639,1709909.5368737,0
+CFR.US,D,20090323,000000,33.0268,35.0929,32.7236,35.0929,1671629.7288776,0
+CFR.US,D,20090324,000000,34.0919,34.6797,32.3389,32.3389,1468098.0346259,0
+CFR.US,D,20090325,000000,32.7168,33.7777,31.4526,33.2762,1127294.547467,0
+CFR.US,D,20090326,000000,33.6109,34.5228,32.6932,34.5228,1659879.1492918,0
+CFR.US,D,20090327,000000,34.0408,34.7072,33.2801,33.3381,1199837.7943682,0
+CFR.US,D,20090330,000000,32.6314,33.1329,32.1376,32.1917,1057474.728922,0
+CFR.US,D,20090331,000000,32.9072,33.6952,32.2683,33.2948,1197879.5342481,0
+CFR.US,D,20090401,000000,32.7236,34.4324,32.33,34.3245,1053792.5478223,0
+CFR.US,D,20090402,000000,34.8309,35.0477,33.6571,33.8758,1939623.0262886,0
+CFR.US,D,20090403,000000,32.7099,34.4599,32.7099,34.4403,1530929.4524616,0
+CFR.US,D,20090406,000000,34.0497,34.7573,33.4372,34.6091,1199402.7386599,0
+CFR.US,D,20090407,000000,33.189,33.4814,32.2761,32.6314,3007505.4696362,0
+CFR.US,D,20090408,000000,32.7443,32.7443,31.9994,32.5853,1410898.9070833,0
+CFR.US,D,20090409,000000,33.4882,34.7141,32.9494,34.6925,1699106.5025072,0
+CFR.US,D,20090413,000000,34.3382,35.5592,33.5864,35.4394,1295082.3907666,0
+CFR.US,D,20090414,000000,34.7573,35.0762,33.3606,33.3753,1536078.8003526,0
+CFR.US,D,20090415,000000,33.3606,34.3185,32.6785,34.1969,1034619.5306849,0
+CFR.US,D,20090416,000000,34.2969,35.1558,33.6364,34.6866,1223878.9524283,0
+CFR.US,D,20090417,000000,34.5442,36.3512,34.2763,35.6455,1728987.7994892,0
+CFR.US,D,20090420,000000,35.0056,35.0056,33.3459,33.3832,1808733.4089233,0
+CFR.US,D,20090421,000000,33.0054,34.7366,32.543,34.6797,1908213.4305657,0
+CFR.US,D,20090422,000000,34.0565,34.453,31.4526,32.922,3147652.5019079,0
+CFR.US,D,20090423,000000,31.9247,32.4567,30.9687,32.3045,2119025.940019,0
+CFR.US,D,20090424,000000,32.4872,33.6952,31.7491,33.1613,1604325.4900602,0
+CFR.US,D,20090427,000000,32.7354,33.5108,32.543,32.8502,1603971.9436181,0
+CFR.US,D,20090428,000000,32.438,34.0251,31.9904,33.3606,1379124.5573942,0
+CFR.US,D,20090429,000000,34.1615,34.6592,33.4293,34.4324,1413219.8834378,0
+CFR.US,D,20090430,000000,34.7573,34.7573,33.3028,33.4068,1274386.1692174,0
+CFR.US,D,20090501,000000,33.4156,33.6511,32.5666,33.2047,1209698.3778445,0
+CFR.US,D,20090504,000000,33.5108,36.0332,33.1741,36.0107,1893356.3290725,0
+CFR.US,D,20090505,000000,35.9204,36.0107,34.51,35.0272,1561691.0495183,0
+CFR.US,D,20090506,000000,35.5022,36.5259,35.0203,36.3119,2244799.8320656,0
+CFR.US,D,20090507,000000,36.7498,37.4329,35.3736,35.6093,2508785.9301779,0
+CFR.US,D,20090508,000000,35.9636,37.7272,35.7378,37.7272,2261494.9675111,0
+CFR.US,D,20090511,000000,36.9705,38.0139,36.0499,36.5858,2395117.1830251,0
+CFR.US,D,20090512,000000,36.8429,37.1679,35.3687,36.2667,1700714.2727826,0
+CFR.US,D,20090513,000000,35.8486,35.9282,34.6719,34.7366,2216522.2298957,0
+CFR.US,D,20090514,000000,34.8074,35.4306,34.2244,35.1558,1638365.797349,0
+CFR.US,D,20090515,000000,35.0272,35.1116,33.7219,34.1026,1997183.8511999,0
+CFR.US,D,20090518,000000,34.5639,36.9204,34.5639,36.7565,2161358.796276,0
+CFR.US,D,20090519,000000,36.4386,36.7222,35.4678,35.4758,1282112.2287856,0
+CFR.US,D,20090520,000000,36.2667,36.5858,34.3107,34.4324,1308888.022726,0
+CFR.US,D,20090521,000000,34.1419,34.6375,33.8367,34.3559,1073747.0350493,0
+CFR.US,D,20090522,000000,34.5228,34.7308,34.1183,34.4884,1027806.374898,0
+CFR.US,D,20090526,000000,34.5806,36.0695,34.0919,35.9125,1555234.496771,0
+CFR.US,D,20090527,000000,35.4825,35.7937,34.0849,34.1271,1369660.3127249,0
+CFR.US,D,20090528,000000,34.2321,34.6994,33.6158,34.135,1192820.8654158,0
+CFR.US,D,20090529,000000,34.2616,34.7219,33.8838,34.7219,1075196.8811215,0
+CFR.US,D,20090601,000000,34.9948,35.1597,34.2478,34.6866,1310697.5284352,0
+CFR.US,D,20090602,000000,34.6326,35.1273,34.3245,34.6925,1274369.8673641,0
+CFR.US,D,20090603,000000,34.3038,34.8995,34.0497,34.3783,872369.22315645,0
+CFR.US,D,20090604,000000,33.7346,35.1116,33.7266,35.0547,1400996.5501082,0
+CFR.US,D,20090605,000000,35.246,35.5435,33.6158,33.9289,1120718.7874178,0
+CFR.US,D,20090608,000000,33.821,34.8309,33.7346,34.5727,822508.98616764,0
+CFR.US,D,20090609,000000,34.6523,34.8928,34.0771,34.5148,643058.18574334,0
+CFR.US,D,20090610,000000,34.9142,34.9142,34.0173,34.2675,785284.72316856,0
+CFR.US,D,20090611,000000,34.1478,34.9428,34.1478,34.3783,833816.35911861,0
+CFR.US,D,20090612,000000,34.3313,34.7867,34.2244,34.7219,582358.23521826,0
+CFR.US,D,20090615,000000,34.4824,34.6592,33.2261,33.287,1418007.5339602,0
+CFR.US,D,20090616,000000,33.4951,33.7944,32.8768,32.9641,831713.42005115,0
+CFR.US,D,20090617,000000,32.7756,32.9749,32.2761,32.3527,1219834.055094,0
+CFR.US,D,20090618,000000,32.2898,33.0535,32.2898,32.9906,964960.69294069,0
+CFR.US,D,20090619,000000,33.2408,33.3302,32.7845,33.287,926779.71492982,0
+CFR.US,D,20090622,000000,33.0131,33.4068,32.3457,32.3457,1247286.3759439,0
+CFR.US,D,20090623,000000,32.3811,32.8639,31.5675,31.9837,975803.46307444,0
+CFR.US,D,20090624,000000,32.1623,32.4498,31.7353,31.9326,786129.36293936,0
+CFR.US,D,20090625,000000,31.8716,32.4498,31.6332,32.4028,887901.83269308,0
+CFR.US,D,20090626,000000,32.3958,32.6785,32.0768,32.6785,1493621.6424647,0
+CFR.US,D,20090629,000000,32.814,33.1741,32.2044,33.126,850075.41999009,0
+CFR.US,D,20090630,000000,33.0268,33.0907,32.4792,32.7168,550448.3763742,0
+CFR.US,D,20090701,000000,32.8218,32.9906,32.3684,32.6382,654411.40765653,0
+CFR.US,D,20090702,000000,32.388,32.9072,31.9994,32.0327,811592.85769433,0
+CFR.US,D,20090706,000000,32.1122,32.5744,31.6735,32.0768,913053.55450492,0
+CFR.US,D,20090707,000000,32.2123,32.7011,32.0768,32.1985,1040819.3292438,0
+CFR.US,D,20090708,000000,32.1985,32.6314,31.381,31.7167,1092367.8269084,0
+CFR.US,D,20090709,000000,31.9247,32.3457,31.7412,31.9767,662730.44713614,0
+CFR.US,D,20090710,000000,31.8639,32.1623,31.333,31.5517,862609.50739708,0
+CFR.US,D,20090713,000000,31.8864,33.0054,31.6274,33.0054,849417.23266568,0
+CFR.US,D,20090714,000000,33.0849,33.1113,32.6558,32.9749,647847.8739973,0
+CFR.US,D,20090715,000000,33.2331,34.0497,33.0211,33.9986,1052678.9274731,0
+CFR.US,D,20090716,000000,33.9986,34.3853,33.7346,34.2037,880468.18761736,0
+CFR.US,D,20090717,000000,34.1183,34.4167,33.3302,33.5393,696157.39719701,0
+CFR.US,D,20090720,000000,33.6796,33.8367,33.2184,33.5942,926010.47123022,0
+CFR.US,D,20090721,000000,33.5942,33.7581,32.8709,33.5647,968042.76206817,0
+CFR.US,D,20090722,000000,32.3811,32.4459,30.9206,31.3957,2175569.9368346,0
+CFR.US,D,20090723,000000,32.2309,32.6167,31.0355,32.551,1504929.0154156,0
+CFR.US,D,20090724,000000,32.3105,32.7688,32.0121,32.5666,816688.20569648,0
+CFR.US,D,20090727,000000,32.4792,32.8434,32.0405,32.6638,1341164.6732679,0
+CFR.US,D,20090728,000000,32.4498,33.181,32.4498,33.1673,799335.90179236,0
+CFR.US,D,20090729,000000,33.0426,33.7266,32.9405,33.6952,713809.24765435,0
+CFR.US,D,20090730,000000,33.8287,34.0045,33.4068,33.552,1071631.8695919,0
+CFR.US,D,20090731,000000,33.5864,34.2478,33.4529,34.0702,707819.33545588,0
+CFR.US,D,20090803,000000,34.1969,34.7308,33.8906,34.7308,715894.86600276,0
+CFR.US,D,20090804,000000,34.7219,35.6093,34.2616,35.5964,717678.9000663,0
+CFR.US,D,20090805,000000,35.4758,36.1128,35.3825,36.0861,770425.58394374,0
+CFR.US,D,20090806,000000,36.1323,36.7438,35.616,35.9204,698030.07258752,0
+CFR.US,D,20090807,000000,36.517,37.5663,36.1843,37.3131,837096.08821658,0
+CFR.US,D,20090810,000000,37.0137,37.7341,36.8851,37.4092,408113.83917128,0
+CFR.US,D,20090811,000000,37.2218,37.2218,35.9636,36.5446,740099.04259524,0
+CFR.US,D,20090812,000000,36.3384,37.1138,36.0499,36.3659,560454.65766375,0
+CFR.US,D,20090813,000000,36.3659,36.6643,35.5101,36.255,698809.50494537,0
+CFR.US,D,20090814,000000,36.1195,36.3267,35.4541,35.7937,560686.95907237,0
+CFR.US,D,20090817,000000,34.9713,35.5876,34.9202,35.3099,801429.67106738,0
+CFR.US,D,20090818,000000,35.5512,35.6514,34.979,35.0762,596449.14960933,0
+CFR.US,D,20090819,000000,34.8309,35.5435,34.7308,35.2598,539812.43600339,0
+CFR.US,D,20090820,000000,35.3099,35.7525,35.0694,35.2196,544761.06732641,0
+CFR.US,D,20090821,000000,35.5876,36.5259,35.3825,36.1008,665330.59272732,0
+CFR.US,D,20090824,000000,36.2667,36.6457,35.253,35.4541,479630.06931857,0
+CFR.US,D,20090825,000000,35.3609,35.7722,35.1116,35.2383,511578.64506409,0
+CFR.US,D,20090826,000000,35.1989,35.8329,35.0203,35.3324,530586.60593752,0
+CFR.US,D,20090827,000000,35.3,35.4482,34.9272,35.2922,459013.31930389,0
+CFR.US,D,20090828,000000,35.4758,35.622,34.6326,34.8485,395702.01566355,0
+CFR.US,D,20090831,000000,34.7573,35.141,34.3627,34.9546,488272.08926542,0
+CFR.US,D,20090901,000000,34.7867,35.2696,34.1114,34.1753,965897.03063595,0
+CFR.US,D,20090902,000000,33.9701,34.6091,33.6227,33.6364,444898.97099881,0
+CFR.US,D,20090903,000000,33.7777,34.0565,33.5942,33.9505,384000.34163743,0
+CFR.US,D,20090904,000000,33.9584,34.1026,33.5775,34.0919,546785.55372518,0
+CFR.US,D,20090908,000000,34.3038,34.3559,33.821,34.3107,540295.37840552,0
+CFR.US,D,20090909,000000,34.1753,34.879,34.0408,34.7366,644715.88044429,0
+CFR.US,D,20090910,000000,34.4962,34.6994,34.1694,34.5639,413562.73361549,0
+CFR.US,D,20090911,000000,34.5806,34.6022,34.2037,34.2675,363958.23194933,0
+CFR.US,D,20090914,000000,33.9201,34.5639,33.8063,34.5285,322142.95953259,0
+CFR.US,D,20090915,000000,34.6179,34.7219,34.033,34.6592,738236.555863,0
+CFR.US,D,20090916,000000,34.6435,35.9636,34.6435,35.8919,883708.18094807,0
+CFR.US,D,20090917,000000,35.9282,36.1008,35.4217,35.6093,538089.53388948,0
+CFR.US,D,20090918,000000,35.5592,35.9125,34.8614,35.4611,738763.3094957,0
+CFR.US,D,20090921,000000,35.2244,35.4217,34.8564,35.3049,463733.72468161,0
+CFR.US,D,20090922,000000,35.4306,35.5022,34.8858,35.0762,581256.841259,0
+CFR.US,D,20090923,000000,35.2039,35.3099,34.8995,35.1479,970565.47385647,0
+CFR.US,D,20090924,000000,34.8309,35.673,34.8142,35.1774,801627.33103787,0
+CFR.US,D,20090925,000000,35.2303,35.8663,35.1048,35.7652,848351.49901036,0
+CFR.US,D,20090928,000000,35.8075,36.6997,35.6917,36.6997,738562.59292772,0
+CFR.US,D,20090929,000000,36.6997,37.0137,36.4965,36.7889,555340.97007672,0
+CFR.US,D,20090930,000000,36.8704,37.1138,36.4386,36.631,1720267.3268737,0
+CFR.US,D,20091001,000000,36.5858,36.5946,35.4149,35.4217,1621022.6632374,0
+CFR.US,D,20091002,000000,35.246,35.9979,35.1558,35.7378,1161119.8740663,0
+CFR.US,D,20091005,000000,35.8732,36.1058,35.5375,35.887,651793.94134629,0
+CFR.US,D,20091006,000000,36.1529,36.3325,35.411,35.7593,540962.73552237,0
+CFR.US,D,20091007,000000,35.6387,35.8261,35.3609,35.78,739409.27043019,0
+CFR.US,D,20091008,000000,35.9636,35.9636,35.3236,35.5159,944498.81053175,0
+CFR.US,D,20091009,000000,35.3736,35.8163,35.3687,35.7456,342346.05002141,0
+CFR.US,D,20091012,000000,35.8075,35.9125,35.4758,35.7211,277142.71253984,0
+CFR.US,D,20091013,000000,35.5876,35.8399,35.3099,35.676,500166.3289329,0
+CFR.US,D,20091014,000000,35.9439,36.0921,35.6917,36.0194,625354.37312879,0
+CFR.US,D,20091015,000000,36.0557,36.0557,35.5435,36.041,514375.43175993,0
+CFR.US,D,20091016,000000,35.7378,36.2196,35.4825,35.9979,796503.45479256,0
+CFR.US,D,20091019,000000,35.9783,36.1451,35.3825,35.9636,351028.82460135,0
+CFR.US,D,20091020,000000,35.8791,36.1529,35.6387,35.9204,598807.82399944,0
+CFR.US,D,20091021,000000,35.7525,35.7525,33.7709,34.4324,3061223.132647,0
+CFR.US,D,20091022,000000,34.1969,34.9272,33.8906,34.8004,1530716.5095037,0
+CFR.US,D,20091023,000000,34.7308,34.7651,34.135,34.4089,548297.55061284,0
+CFR.US,D,20091026,000000,34.402,34.5442,33.2801,33.6158,2295145.0491882,0
+CFR.US,D,20091027,000000,33.6511,34.2558,33.5864,33.5864,732960.86860943,0
+CFR.US,D,20091028,000000,33.6364,33.764,33.0622,33.0702,862671.65821255,0
+CFR.US,D,20091029,000000,33.3234,33.9584,32.9494,33.8975,738147.91453604,0
+CFR.US,D,20091030,000000,33.7423,33.9122,33.0769,33.189,838295.29329527,0
+CFR.US,D,20091102,000000,33.3666,33.6952,32.8591,33.2261,859907.47522319,0
+CFR.US,D,20091103,000000,32.8639,33.0907,32.3958,32.9347,884982.78209797,0
+CFR.US,D,20091104,000000,33.1398,33.5442,32.6845,32.7296,834863.75318904,0
+CFR.US,D,20091105,000000,33.0702,33.5775,32.8434,33.552,1064007.6966065,0
+CFR.US,D,20091106,000000,33.3381,33.8063,33.0131,33.5245,372000.13992392,0
+CFR.US,D,20091109,000000,33.7139,34.4599,33.6227,34.3853,595755.30198096,0
+CFR.US,D,20091110,000000,34.2763,34.2763,33.6571,33.9044,439441.92562798,0
+CFR.US,D,20091111,000000,34.1183,34.453,33.9122,34.0977,374428.09719029,0
+CFR.US,D,20091112,000000,33.9701,34.2763,33.5775,33.6571,299077.874935,0
+CFR.US,D,20091113,000000,33.8514,34.1478,33.444,33.8287,338518.17110838,0
+CFR.US,D,20091116,000000,34.1183,34.4824,33.8758,33.9769,807582.60179823,0
+CFR.US,D,20091117,000000,33.9426,34.2763,33.7091,34.2244,552068.37303955,0
+CFR.US,D,20091118,000000,34.1753,34.6248,34.1615,34.4246,428008.21331443,0
+CFR.US,D,20091119,000000,34.2478,34.2616,33.5864,33.8063,403714.37652916,0
+CFR.US,D,20091120,000000,33.5775,33.9839,33.5314,33.821,458537.50896257,0
+CFR.US,D,20091123,000000,34.1969,34.6091,34.0408,34.189,367474.33791921,0
+CFR.US,D,20091124,000000,34.1419,34.3038,33.821,34.2154,480185.35119443,0
+CFR.US,D,20091125,000000,34.2558,34.2822,33.7219,33.7777,468957.44977799,0
+CFR.US,D,20091127,000000,32.922,33.5393,32.8846,33.1329,272083.02484165,0
+CFR.US,D,20091130,000000,33.1398,34.1419,33.0535,34.0634,826312.41230082,0
+CFR.US,D,20091201,000000,34.2321,34.2321,33.7581,34.0702,805451.13448759,0
+CFR.US,D,20091202,000000,34.135,34.4962,33.9839,34.2478,718657.01126048,0
+CFR.US,D,20091203,000000,34.3627,34.6091,33.7022,33.7219,785976.53306527,0
+CFR.US,D,20091204,000000,34.2763,34.3931,33.7423,34.2901,593013.53403979,0
+CFR.US,D,20091207,000000,34.2391,34.2616,33.7423,33.8838,587572.7905222,0
+CFR.US,D,20091208,000000,33.7219,34.4324,33.7022,34.3107,934433.43502421,0
+CFR.US,D,20091209,000000,34.2901,34.2901,33.8131,34.135,830844.32750048,0
+CFR.US,D,20091210,000000,34.2321,34.3313,33.9044,33.9908,1086209.8018484,0
+CFR.US,D,20091211,000000,34.1969,34.7141,33.9839,34.5639,1026078.3784549,0
+CFR.US,D,20091214,000000,34.6994,35.2039,34.4324,35.1832,1179318.8554729,0
+CFR.US,D,20091215,000000,34.9948,35.3049,34.6719,34.8004,734771.39318448,0
+CFR.US,D,20091216,000000,34.8995,35.0762,34.3783,34.6866,581935.40589995,0
+CFR.US,D,20091217,000000,34.6022,35.1048,34.3853,34.3931,521683.75633889,0
+CFR.US,D,20091218,000000,34.5148,34.8701,34.4246,34.8004,742169.37795624,0
+CFR.US,D,20091221,000000,34.979,35.5435,34.9496,35.5435,490436.16028253,0
+CFR.US,D,20091222,000000,35.5159,35.8399,35.4217,35.6985,417260.19770263,0
+CFR.US,D,20091223,000000,35.7525,35.8791,35.5876,35.616,268184.84418654,0
+CFR.US,D,20091224,000000,35.5964,36.0194,35.5435,36.0194,128031.69871979,0
+CFR.US,D,20091228,000000,36.1008,36.2129,35.9783,36.1058,420698.86986964,0
+CFR.US,D,20091229,000000,36.1382,36.199,35.8329,35.8575,236748.75795213,0
+CFR.US,D,20091230,000000,35.8075,36.0784,35.6033,35.6917,178707.0283704,0
+CFR.US,D,20091231,000000,35.6307,35.7722,35.4149,35.4678,362198.65066564,0
+CFR.US,D,20100104,000000,35.6917,35.7859,35.4149,35.5288,569615.28031668,0
+CFR.US,D,20100105,000000,35.4678,35.6307,35.2039,35.4954,884121.84047394,0
+CFR.US,D,20100106,000000,35.4149,35.887,35.1479,35.7133,926576.96063018,0
+CFR.US,D,20100107,000000,35.5435,36.6791,35.4217,36.4739,814621.94579879,0
+CFR.US,D,20100108,000000,36.4277,36.6849,36.0921,36.3198,547419.28826974,0
+CFR.US,D,20100111,000000,36.6172,36.6721,35.8329,35.9056,462349.08602235,0
+CFR.US,D,20100112,000000,35.7456,35.8575,35.3521,35.5806,420449.24774196,0
+CFR.US,D,20100113,000000,35.8163,36.4424,35.4149,36.3119,440995.69601457,0
+CFR.US,D,20100114,000000,36.1765,36.9137,36.1765,36.7498,343313.97255731,0
+CFR.US,D,20100115,000000,36.7085,36.9509,36.1912,36.6103,622176.53061356,0
+CFR.US,D,20100119,000000,36.5318,37.2306,36.4572,37.0324,432802.99589754,0
+CFR.US,D,20100120,000000,36.7889,37.1973,36.4277,36.9921,360184.35292514,0
+CFR.US,D,20100121,000000,36.9441,37.7341,36.8646,37.1275,790868.10790197,0
+CFR.US,D,20100122,000000,36.998,37.3896,36.3051,36.4896,580091.25875261,0
+CFR.US,D,20100125,000000,36.7949,36.7949,35.9508,36.4965,517903.76411973,0
+CFR.US,D,20100126,000000,36.5318,37.6752,36.3659,36.6791,1024999.3995439,0
+CFR.US,D,20100127,000000,36.573,37.4329,36.4503,37.3356,856337.36936445,0
+CFR.US,D,20100128,000000,37.5015,37.7184,36.8213,37.1973,768771.96470609,0
+CFR.US,D,20100129,000000,37.2306,37.2306,36.4042,36.4042,717001.35429117,0
+CFR.US,D,20100201,000000,36.6025,36.8646,36.3964,36.6721,500826.55398897,0
+CFR.US,D,20100202,000000,36.8145,37.1746,36.4199,37.0137,506911.22070938,0
+CFR.US,D,20100203,000000,36.9204,36.9441,36.3198,36.5377,599996.84041986,0
+CFR.US,D,20100204,000000,36.3325,36.6594,36.1128,36.1765,889247.7544509,0
+CFR.US,D,20100205,000000,36.2667,36.9008,35.8075,36.6025,747672.27228929,0
+CFR.US,D,20100208,000000,36.5446,36.623,36.1255,36.1255,372427.04470554,0
+CFR.US,D,20100209,000000,36.3748,36.6791,36.0047,36.3384,557697.60673518,0
+CFR.US,D,20100210,000000,36.2196,37.0049,36.1912,36.6849,409868.32612583,0
+CFR.US,D,20100211,000000,36.7164,37.0471,36.5318,36.9784,348917.73460726,0
+CFR.US,D,20100212,000000,36.6849,37.0716,36.573,37.0716,465787.75818937,0
+CFR.US,D,20100216,000000,37.3131,37.6222,36.9921,37.6222,534016.10831209,0
+CFR.US,D,20100217,000000,37.6222,37.8038,37.1138,37.3729,363057.55455803,0
+CFR.US,D,20100218,000000,37.4691,37.631,37.3356,37.5172,227247.83411291,0
+CFR.US,D,20100219,000000,37.5457,38.0708,37.4563,37.9451,426280.21687139,0
+CFR.US,D,20100222,000000,37.7959,38.2965,37.7959,38.1778,286723.10791359,0
+CFR.US,D,20100223,000000,37.9982,38.2671,37.8764,38.058,567088.49306507,0
+CFR.US,D,20100224,000000,38.2602,38.8353,38.1042,38.6028,648835.15498392,0
+CFR.US,D,20100225,000000,37.9912,38.2827,37.4092,38.2543,467684.88635973,0
+CFR.US,D,20100226,000000,38.3338,38.4633,37.9568,38.4084,544589.89786743,0
+CFR.US,D,20100301,000000,38.3622,38.5047,38.1484,38.3682,643526.86402387,0
+CFR.US,D,20100302,000000,38.3799,38.69,38.3338,38.5144,500865.27089041,0
+CFR.US,D,20100303,000000,38.6449,38.8432,38.3485,38.4476,455797.77875305,0
+CFR.US,D,20100304,000000,38.4251,38.6596,38.2749,38.4251,374860.09630105,0
+CFR.US,D,20100305,000000,38.6028,39.0129,38.3946,39.0062,446186.81740447,0
+CFR.US,D,20100308,000000,38.9787,39.2112,38.8206,38.9787,679081.20593207,0
+CFR.US,D,20100309,000000,38.3211,38.9787,38.2671,38.5047,800194.80568474,0
+CFR.US,D,20100310,000000,38.5958,39.3899,38.4633,39.1611,633028.47053975,0
+CFR.US,D,20100311,000000,39.0581,39.4311,38.8707,39.4311,374990.51112694,0
+CFR.US,D,20100312,000000,39.2407,39.5312,38.7353,38.9492,653820.46547672,0
+CFR.US,D,20100315,000000,39.0356,39.1915,38.751,39.1258,524762.76886888,0
+CFR.US,D,20100316,000000,39.1258,39.597,38.8707,39.5725,846583.76680006,0
+CFR.US,D,20100317,000000,39.5803,40.0014,39.5184,39.8639,457965.92523347,0
+CFR.US,D,20100318,000000,39.7737,39.9463,39.4458,39.6598,255716.9830583,0
+CFR.US,D,20100319,000000,39.8365,39.9356,39.3535,39.7374,722340.21122603,0
+CFR.US,D,20100322,000000,39.4243,40.1427,39.4243,40.0661,339003.15124215,0
+CFR.US,D,20100323,000000,40.1613,40.2192,39.6255,40.2192,294805.77052128,0
+CFR.US,D,20100324,000000,39.8943,40.1681,39.6784,39.7304,290783.28823524,0
+CFR.US,D,20100325,000000,40.0543,40.5323,39.6598,39.6863,405441.35410637,0
+CFR.US,D,20100326,000000,39.9022,39.9601,39.1611,39.3693,439345.13337439,0
+CFR.US,D,20100329,000000,39.5263,39.5587,39.0356,39.489,316058.29281218,0
+CFR.US,D,20100330,000000,39.5882,39.8639,39.4243,39.6431,285731.75146367,0
+CFR.US,D,20100331,000000,39.4184,40.0435,39.3535,39.5803,364858.90934062,0
+CFR.US,D,20100401,000000,39.6323,39.7737,39.2495,39.6941,260188.78517417,0
+CFR.US,D,20100405,000000,39.8943,40.0014,39.6107,39.969,297910.25469695,0
+CFR.US,D,20100406,000000,39.8718,40.6364,39.8718,40.4607,369399.99433274,0
+CFR.US,D,20100407,000000,40.4812,40.6962,40.0298,40.2114,760068.81280961,0
+CFR.US,D,20100408,000000,40.1358,40.5687,39.9159,40.3763,470035.40982323,0
+CFR.US,D,20100409,000000,40.3841,40.4449,40.1005,40.4312,291217.32507765,0
+CFR.US,D,20100412,000000,40.4254,40.6147,40.2575,40.4391,231868.39063954,0
+CFR.US,D,20100413,000000,40.391,40.5392,40.1496,40.3968,258637.05251924,0
+CFR.US,D,20100414,000000,40.546,41.1222,40.5039,41.0741,371622.14070201,0
+CFR.US,D,20100415,000000,41.1222,41.1643,40.5893,40.6089,334593.49994175,0
+CFR.US,D,20100416,000000,40.5814,40.6531,39.2495,39.9934,609125.87823215,0
+CFR.US,D,20100419,000000,39.7737,40.4812,39.597,40.2909,566975.39895824,0
+CFR.US,D,20100420,000000,40.5245,40.9917,40.2575,40.9917,239780.90265408,0
+CFR.US,D,20100421,000000,41.0741,41.7112,40.8512,41.5757,504045.1511373,0
+CFR.US,D,20100422,000000,41.2419,42.1783,40.922,42.1046,445238.25331929,0
+CFR.US,D,20100423,000000,42.0428,42.3676,41.8544,42.1656,462164.67130762,0
+CFR.US,D,20100426,000000,42.2234,42.3539,41.3627,41.5109,554636.93379008,0
+CFR.US,D,20100427,000000,41.2174,41.7042,40.8856,41.0004,569970.8644904,0
+CFR.US,D,20100428,000000,41.3018,41.8544,40.9003,41.0957,483533.34430283,0
+CFR.US,D,20100429,000000,41.6659,42.56,41.3627,42.2931,564192.87638399,0
+CFR.US,D,20100430,000000,42.2323,43.1126,42.0919,42.1046,776476.62809186,0
+CFR.US,D,20100503,000000,42.3824,42.5542,42.0085,42.3402,441449.09130769,0
+CFR.US,D,20100504,000000,41.9427,42.1489,41.561,42.0085,639506.41946949,0
+CFR.US,D,20100505,000000,41.6512,42.2361,41.4618,41.7484,413466.96022772,0
+CFR.US,D,20100506,000000,41.5757,41.8986,38.0139,40.3841,771833.65651702,0
+CFR.US,D,20100507,000000,40.3763,40.8512,39.6863,40.0927,702603.76128611,0
+CFR.US,D,20100510,000000,41.6307,42.2675,40.9053,41.5296,618930.4240879,0
+CFR.US,D,20100511,000000,41.0741,42.5542,41.0741,42.0428,562024.72990357,0
+CFR.US,D,20100512,000000,42.2755,42.3736,41.6659,42.2234,442683.95669034,0
+CFR.US,D,20100513,000000,42.2147,42.2147,41.6247,41.6659,341756.12670742,0
+CFR.US,D,20100514,000000,41.398,41.4471,40.5245,40.7629,406741.42690195,0
+CFR.US,D,20100517,000000,40.8789,41.1977,40.076,41.0957,497130.10876765,0
+CFR.US,D,20100518,000000,41.3107,41.5697,39.8865,39.9787,1021588.2367542,0
+CFR.US,D,20100519,000000,39.8639,40.5893,39.489,40.0347,652598.84534983,0
+CFR.US,D,20100520,000000,39.3535,39.7441,38.0413,38.5301,689089.52495329,0
+CFR.US,D,20100521,000000,38.3417,39.3173,38.1974,39.1611,893913.14107394,0
+CFR.US,D,20100524,000000,38.9403,39.2249,38.4546,38.4957,350523.46715102,0
+CFR.US,D,20100525,000000,37.8568,38.7744,37.5084,38.6833,559399.11266671,0
+CFR.US,D,20100526,000000,38.7136,39.1544,38.4408,38.751,504497.5275646,0
+CFR.US,D,20100527,000000,39.275,39.5184,38.6666,39.489,462136.14306446,0
+CFR.US,D,20100528,000000,39.4311,39.5459,38.7892,38.9276,497005.80713673,0
+CFR.US,D,20100601,000000,38.7744,38.9208,37.9698,37.9912,718439.99283927,0
+CFR.US,D,20100602,000000,38.0776,38.85,37.8568,38.8206,432564.58129395,0
+CFR.US,D,20100603,000000,38.8275,38.9787,38.3053,38.5899,331038.67707043,0
+CFR.US,D,20100604,000000,38.0276,38.0836,37.0932,37.1816,535086.93629654,0
+CFR.US,D,20100607,000000,37.3455,37.6389,36.892,36.9087,572092.14314276,0
+CFR.US,D,20100608,000000,37.0716,37.5801,36.7164,37.5084,701598.1407146,0
+CFR.US,D,20100609,000000,37.6222,37.7184,36.8076,36.9204,542390.16654637,0
+CFR.US,D,20100610,000000,37.3523,37.8156,37.207,37.7518,535533.19952888,0
+CFR.US,D,20100611,000000,37.4563,37.9294,37.2404,37.8823,347202.98341998,0
+CFR.US,D,20100614,000000,38.0708,38.3141,37.5663,37.6546,426722.40464042,0
+CFR.US,D,20100615,000000,37.9982,38.5674,37.7881,38.5094,428628.70260323,0
+CFR.US,D,20100616,000000,38.2543,38.7009,38.2121,38.5674,384394.64271258,0
+CFR.US,D,20100617,000000,38.5831,38.7824,38.1198,38.5742,465222.28765524,0
+CFR.US,D,20100618,000000,38.5222,38.7421,38.2043,38.5458,471094.01141776,0
+CFR.US,D,20100621,000000,38.8353,38.9718,38.2543,38.4162,411320.20992968,0
+CFR.US,D,20100622,000000,38.3554,38.8275,37.8911,37.9225,386325.39345524,0
+CFR.US,D,20100623,000000,37.8705,38.1778,37.5928,37.6929,654970.7649957,0
+CFR.US,D,20100624,000000,37.631,37.7665,37.1531,37.2473,623436.86764189,0
+CFR.US,D,20100625,000000,37.3808,37.8637,37.3061,37.6457,852522.73570717,0
+CFR.US,D,20100628,000000,37.7802,38.0492,37.4633,37.9225,498372.10621109,0
+CFR.US,D,20100629,000000,37.4877,37.5172,36.8429,36.9441,736396.48417896,0
+CFR.US,D,20100630,000000,36.892,37.2767,36.4553,36.4611,867406.32771185,0
+CFR.US,D,20100701,000000,36.573,36.6918,35.4954,36.1255,1037757.6374328,0
+CFR.US,D,20100702,000000,36.2747,36.2747,35.7064,35.9508,541382.50824321,0
+CFR.US,D,20100706,000000,37.1001,37.1001,36.0499,36.2815,827580.90025576,0
+CFR.US,D,20100707,000000,36.5023,37.5407,36.4739,37.5407,795018.96728223,0
+CFR.US,D,20100708,000000,37.7665,37.9698,37.0873,37.5015,504636.09331711,0
+CFR.US,D,20100709,000000,37.3671,37.7802,37.267,37.7272,255149.47479252,0
+CFR.US,D,20100712,000000,37.5741,37.8343,37.2876,37.479,351104.22067256,0
+CFR.US,D,20100713,000000,37.842,38.6165,37.842,38.5301,460119.8075923,0
+CFR.US,D,20100714,000000,38.3682,38.4162,37.4563,37.9568,778982.01916111,0
+CFR.US,D,20100715,000000,37.9698,37.9698,37.207,37.7587,441062.94115916,0
+CFR.US,D,20100716,000000,37.6615,37.6615,36.4651,36.5504,522260.43439712,0
+CFR.US,D,20100719,000000,36.6515,36.6918,36.1058,36.3748,572430.40659741,0
+CFR.US,D,20100720,000000,36.0557,36.7498,35.887,36.7301,551450.94034823,0
+CFR.US,D,20100721,000000,37.1403,37.3455,35.8486,35.8997,966526.6897172,0
+CFR.US,D,20100722,000000,36.3119,36.8145,35.9056,36.7732,665366.25303128,0
+CFR.US,D,20100723,000000,36.6397,37.4015,36.4277,37.1335,556188.666445,0
+CFR.US,D,20100726,000000,37.2404,37.7802,37.0205,37.6988,414158.77012444,0
+CFR.US,D,20100727,000000,37.9912,38.483,37.9225,37.9568,507970.84116974,0
+CFR.US,D,20100728,000000,38.0059,39.1121,38.0059,38.3712,808544.41113917,0
+CFR.US,D,20100729,000000,38.7067,39.7227,38.7067,39.4458,897319.20953448,0
+CFR.US,D,20100730,000000,39.2054,39.6039,38.9148,39.1611,750210.26706501,0
+CFR.US,D,20100802,000000,39.6716,39.6863,39.332,39.6716,623601.9239059,0
+CFR.US,D,20100803,000000,39.438,40.181,39.4105,39.5184,649196.85235259,0
+CFR.US,D,20100804,000000,39.5184,39.702,39.275,39.5882,326666.72380565,0
+CFR.US,D,20100805,000000,39.332,39.4508,39.0581,39.275,291209.17415104,0
+CFR.US,D,20100806,000000,38.9208,39.0189,37.9912,38.5094,594247.38055661,0
+CFR.US,D,20100809,000000,38.8138,38.9403,38.4408,38.9011,385213.8108377,0
+CFR.US,D,20100810,000000,38.6165,39.1915,38.488,38.751,431718.92265732,0
+CFR.US,D,20100811,000000,38.1042,38.1974,37.6546,37.7184,507986.12415716,0
+CFR.US,D,20100812,000000,37.4877,37.7518,37.109,37.5604,559774.05529114,0
+CFR.US,D,20100813,000000,37.5526,37.5996,37.0716,37.0716,497796.44701869,0
+CFR.US,D,20100816,000000,36.9705,37.3965,36.8704,37.3425,333781.46387743,0
+CFR.US,D,20100817,000000,37.6694,38.058,37.4329,37.7802,392500.73923429,0
+CFR.US,D,20100818,000000,37.6222,38.3946,37.3965,37.9845,788401.43373416,0
+CFR.US,D,20100819,000000,37.8764,37.9511,37.2876,37.3356,577462.58491826,0
+CFR.US,D,20100820,000000,37.1403,37.1816,36.3512,36.9137,487769.78841258,0
+CFR.US,D,20100823,000000,36.6457,36.9204,36.4572,36.4651,391572.55246565,0
+CFR.US,D,20100824,000000,36.0695,36.5858,35.7593,36.2894,544471.70943147,0
+CFR.US,D,20100825,000000,36.0332,36.4965,35.7996,36.3748,479075.80630854,0
+CFR.US,D,20100826,000000,36.6457,36.6594,36.0921,36.1912,263066.06227036,0
+CFR.US,D,20100827,000000,36.4277,36.8213,35.9576,36.6791,589385.35282891,0
+CFR.US,D,20100830,000000,36.4199,36.4199,35.78,35.78,486899.6769961,0
+CFR.US,D,20100831,000000,35.6484,36.3286,35.6484,36.0704,587359.84756431,0
+CFR.US,D,20100901,000000,36.4572,36.9646,36.2049,36.9361,783521.06642157,0
+CFR.US,D,20100902,000000,37.0049,37.0716,36.6721,37.0392,1168940.6881563,0
+CFR.US,D,20100903,000000,37.479,37.4877,37.1335,37.4329,377135.22369333,0
+CFR.US,D,20100907,000000,37.2473,37.3592,36.8793,36.9441,362461.51804907,0
+CFR.US,D,20100908,000000,36.9509,37.6075,36.9509,37.1746,323512.31520444,0
+CFR.US,D,20100909,000000,37.7076,37.9845,37.1187,37.3808,400786.1561416,0
+CFR.US,D,20100910,000000,37.4563,37.7184,37.3965,37.5859,311326.67991036,0
+CFR.US,D,20100913,000000,38.0276,38.3338,37.9157,38.1424,545925.63096697,0
+CFR.US,D,20100914,000000,38.1915,38.2248,37.5457,37.6222,527578.91401543,0
+CFR.US,D,20100915,000000,37.5172,37.8764,37.2974,37.6615,442838.82429608,0
+CFR.US,D,20100916,000000,37.4877,37.6694,37.3523,37.5859,270203.21739034,0
+CFR.US,D,20100917,000000,37.7959,37.9982,37.4877,37.5801,360317.82434851,0
+CFR.US,D,20100920,000000,37.7665,38.4162,37.5457,38.326,313410.26052712,0
+CFR.US,D,20100921,000000,38.4084,38.6292,37.8911,37.9157,462867.68872844,0
+CFR.US,D,20100922,000000,37.9,38.1484,37.3061,37.473,337363.79612609,0
+CFR.US,D,20100923,000000,37.2336,37.8705,36.892,36.9284,453079.44472591,0
+CFR.US,D,20100924,000000,37.4015,37.7959,37.2306,37.7881,259484.74888753,0
+CFR.US,D,20100927,000000,37.7802,37.7802,37.3808,37.3896,357158.32141817,0
+CFR.US,D,20100928,000000,37.3965,37.7341,37.109,37.687,432115.26146413,0
+CFR.US,D,20100929,000000,37.6546,37.9698,37.3356,37.6694,527088.83955252,0
+CFR.US,D,20100930,000000,38.0059,38.4713,37.8823,37.9157,534746.63511024,0
+CFR.US,D,20101001,000000,38.0963,38.4329,37.6811,37.8637,480657.08607246,0
+CFR.US,D,20101004,000000,37.207,37.5996,36.9204,37.2218,769406.71811648,0
+CFR.US,D,20101005,000000,37.473,38.3622,37.3189,37.848,782920.95444931,0
+CFR.US,D,20101006,000000,37.848,37.9638,37.6389,37.8096,387455.31565768,0
+CFR.US,D,20101007,000000,38.058,38.1042,37.5996,37.743,418664.1948126,0
+CFR.US,D,20101008,000000,37.842,37.9383,37.5996,37.7135,370927.2742078,0
+CFR.US,D,20101011,000000,37.7184,37.7184,37.479,37.6694,208029.98687906,0
+CFR.US,D,20101012,000000,37.6694,37.8823,37.3131,37.687,450692.24209264,0
+CFR.US,D,20101013,000000,37.9638,38.4546,37.6457,38.0207,710289.06622116,0
+CFR.US,D,20101014,000000,38.0492,38.3485,37.2149,37.5801,680267.165755,0
+CFR.US,D,20101015,000000,37.7802,37.9451,36.9921,37.4015,629531.72302058,0
+CFR.US,D,20101018,000000,37.4691,37.9225,37.3729,37.9078,318861.19270298,0
+CFR.US,D,20101019,000000,37.5407,37.9511,37.2797,37.5407,588100.56302073,0
+CFR.US,D,20101020,000000,37.5741,37.6144,37.1138,37.1679,714481.69910035,0
+CFR.US,D,20101021,000000,37.3592,37.6457,37.0265,37.1462,556728.66533345,0
+CFR.US,D,20101022,000000,37.2876,37.3808,37.0392,37.1746,357586.24506561,0
+CFR.US,D,20101025,000000,37.3061,37.3808,36.5446,36.6643,799382.7696204,0
+CFR.US,D,20101026,000000,36.6025,37.2149,36.5946,36.9204,808920.37262942,0
+CFR.US,D,20101027,000000,36.9008,37.9294,36.0499,37.6144,1007571.6995685,0
+CFR.US,D,20101028,000000,37.6615,37.6615,36.9204,37.1816,572467.08576719,0
+CFR.US,D,20101029,000000,37.0716,37.2924,36.7752,36.9047,599009.55943324,0
+CFR.US,D,20101101,000000,36.8646,37.0049,36.0332,36.6103,741231.00252933,0
+CFR.US,D,20101102,000000,36.7889,37.3189,36.7889,37.2737,696627.09434338,0
+CFR.US,D,20101103,000000,37.3356,37.6694,37.2404,37.6389,537719.68559419,0
+CFR.US,D,20101104,000000,37.8764,38.7067,37.7272,38.6449,609912.44265079,0
+CFR.US,D,20101105,000000,38.696,39.8943,38.5742,39.2407,850369.87221417,0
+CFR.US,D,20101108,000000,39.2407,39.384,38.801,38.9403,547435.59012298,0
+CFR.US,D,20101109,000000,39.0189,39.12,38.4162,38.5144,364125.32594499,0
+CFR.US,D,20101110,000000,38.4713,38.9276,38.1778,38.9276,484341.30490385,0
+CFR.US,D,20101111,000000,38.5742,39.0129,38.4752,38.9011,453792.650805,0
+CFR.US,D,20101112,000000,38.6833,38.7657,38.2906,38.4084,400936.94828404,0
+CFR.US,D,20101115,000000,38.4957,39.0356,38.4476,38.7009,313948.22168391,0
+CFR.US,D,20101116,000000,38.5094,38.5301,37.9225,38.2043,512753.39736292,0
+CFR.US,D,20101117,000000,38.1915,38.3682,37.9225,38.1355,384151.13377986,0
+CFR.US,D,20101118,000000,38.483,38.8275,38.2827,38.4752,380181.63251684,0
+CFR.US,D,20101119,000000,38.217,38.5047,38.0639,38.4408,259878.03109685,0
+CFR.US,D,20101122,000000,38.217,38.4633,37.9765,38.3485,383177.098049,0
+CFR.US,D,20101123,000000,38.0708,38.488,37.9568,38.1484,420450.26660779,0
+CFR.US,D,20101124,000000,38.3141,38.6028,38.1484,38.4633,364379.02353598,0
+CFR.US,D,20101126,000000,37.9568,38.5047,37.9568,38.0413,153144.70363018,0
+CFR.US,D,20101129,000000,37.8343,38.1631,37.5604,38.0963,479701.38992649,0
+CFR.US,D,20101130,000000,37.8303,38.0599,37.4986,37.6861,636940.91531645,0
+CFR.US,D,20101201,000000,38.0639,38.5047,37.9845,38.4546,549348.00128075,0
+CFR.US,D,20101202,000000,38.4633,39.4458,38.4633,39.2898,667779.94617606,0
+CFR.US,D,20101203,000000,39.2172,39.7608,38.8138,39.6598,474132.26931466,0
+CFR.US,D,20101206,000000,39.6255,39.7668,39.3614,39.6716,382181.66613576,0
+CFR.US,D,20101207,000000,39.9228,40.2791,39.6656,39.8238,575235.34421987,0
+CFR.US,D,20101208,000000,39.7374,40.7159,39.7374,40.6197,700717.84063984,0
+CFR.US,D,20101209,000000,40.7237,41.2419,40.7237,41.183,748240.79942091,0
+CFR.US,D,20101210,000000,41.2027,41.7239,41.1359,41.7239,813342.25031975,0
+CFR.US,D,20101213,000000,41.7788,42.0212,41.4755,41.8023,617269.67278946,0
+CFR.US,D,20101214,000000,41.9653,42.1576,41.6031,41.7454,674488.15878276,0
+CFR.US,D,20101215,000000,41.7484,42.0979,41.4686,41.4755,815425.8309365,0
+CFR.US,D,20101216,000000,41.5953,42.141,41.5953,41.7396,577328.09462907,0
+CFR.US,D,20101217,000000,41.9908,42.2323,41.8397,42.199,661307.09157546,0
+CFR.US,D,20101220,000000,42.3068,42.5473,42.1576,42.3676,399018.4239313,0
+CFR.US,D,20101221,000000,42.6582,43.2421,42.4462,43.0135,617597.74758584,0
+CFR.US,D,20101222,000000,43.3482,43.7398,43.0792,43.6456,401925.24813648,0
+CFR.US,D,20101223,000000,43.625,43.7329,43.1273,43.2147,452261.29546661,0
+CFR.US,D,20101227,000000,43.0341,43.5582,42.8938,43.411,445121.08374916,0
+CFR.US,D,20101228,000000,43.4523,43.7251,43.3059,43.4738,436809.17633033,0
+CFR.US,D,20101229,000000,43.5936,43.7143,43.5072,43.5445,396139.10910345,0
+CFR.US,D,20101230,000000,43.5013,43.6996,43.3717,43.4778,241867.53986831,0
+CFR.US,D,20101231,000000,43.3443,43.5209,43.0106,43.0213,309303.21237741,0
+CFR.US,D,20110103,000000,43.4591,43.7163,43.2421,43.519,593472.02366206,0
+CFR.US,D,20110104,000000,43.4817,43.5739,42.4247,42.8731,509445.1400218,0
+CFR.US,D,20110105,000000,42.8074,43.3836,42.7583,43.1411,545983.70631913,0
+CFR.US,D,20110106,000000,43.1853,43.5809,42.9145,42.9202,369032.1837691,0
+CFR.US,D,20110107,000000,43.0193,43.2678,42.0919,42.3824,467480.09432846,0
+CFR.US,D,20110110,000000,42.1576,42.8074,41.9908,42.5944,586029.2087939,0
+CFR.US,D,20110111,000000,42.8006,42.9782,42.4403,42.6671,262645.2706837,0
+CFR.US,D,20110112,000000,42.9939,43.0861,42.6179,42.8074,288347.18004226,0
+CFR.US,D,20110113,000000,42.7867,42.8525,42.4531,42.5738,671806.50392541,0
+CFR.US,D,20110114,000000,42.5248,43.7398,42.4609,43.519,413454.73383779,0
+CFR.US,D,20110118,000000,43.5268,44.0421,43.4895,44.0421,848927.15820277,0
+CFR.US,D,20110119,000000,43.9596,44.0558,43.405,43.4523,501685.45788136,0
+CFR.US,D,20110120,000000,43.2678,43.7163,42.8858,43.2912,546042.80053711,0
+CFR.US,D,20110121,000000,43.8007,43.9145,43.147,43.2147,479173.61742796,0
+CFR.US,D,20110124,000000,43.3059,43.3393,43.0861,43.147,520365.34395841,0
+CFR.US,D,20110125,000000,42.9782,43.5809,42.9202,43.4974,683206.59366666,0
+CFR.US,D,20110126,000000,43.5405,43.8095,41.183,41.4686,1640954.7354162,0
+CFR.US,D,20110127,000000,41.4686,41.6659,40.8856,41.2341,1104567.726324,0
+CFR.US,D,20110128,000000,41.1359,41.296,40.5755,40.978,626124.63569421,0
+CFR.US,D,20110131,000000,41.0378,41.3205,40.6246,40.6648,820084.08549875,0
+CFR.US,D,20110201,000000,40.9289,41.2704,40.7159,41.2341,622220.34184413,0
+CFR.US,D,20110202,000000,41.1733,41.4471,40.9514,41.0142,405630.86315023,0
+CFR.US,D,20110203,000000,41.1977,41.3273,40.7846,41.183,484651.04011533,0
+CFR.US,D,20110204,000000,41.0623,41.2419,40.8238,41.2105,524966.54203433,0
+CFR.US,D,20110207,000000,41.2105,41.7297,41.1733,41.561,471242.76582854,0
+CFR.US,D,20110208,000000,41.822,42.0645,41.4245,41.8661,511775.28616875,0
+CFR.US,D,20110209,000000,41.7169,42.192,41.4382,41.5874,506050.27908536,0
+CFR.US,D,20110210,000000,41.6512,41.8799,41.4471,41.6434,383106.79630692,0
+CFR.US,D,20110211,000000,41.7454,42.1096,41.4618,41.9574,480791.57636166,0
+CFR.US,D,20110214,000000,41.9574,42.0979,41.6168,41.8299,278259.38948652,0
+CFR.US,D,20110215,000000,41.816,41.9996,41.61,41.6571,315175.95500577,0
+CFR.US,D,20110216,000000,41.8397,42.2451,41.8397,42.0792,427473.30875512,0
+CFR.US,D,20110218,000000,41.8799,42.5248,41.822,42.5188,376117.37673189,0
+CFR.US,D,20110222,000000,42.2274,42.3,41.7297,41.8858,376087.8296229,0
+CFR.US,D,20110223,000000,41.8023,42.1096,41.291,41.296,614076.54728682,0
+CFR.US,D,20110224,000000,41.3273,41.61,40.8719,40.922,772696.63587272,0
+CFR.US,D,20110225,000000,41.1359,42.1331,41.1291,42.1263,515238.41111561,0
+CFR.US,D,20110228,000000,42.2323,42.3491,41.5315,41.5393,495190.18823255,0
+CFR.US,D,20110301,000000,41.6365,41.6816,41.2174,41.2704,566824.60681581,0
+CFR.US,D,20110302,000000,41.3273,41.5296,41.0888,41.1801,314951.80452376,0
+CFR.US,D,20110303,000000,41.4834,41.9653,41.4156,41.5226,496886.59983495,0
+CFR.US,D,20110304,000000,41.4834,41.6571,40.971,41.2704,593668.66476672,0
+CFR.US,D,20110307,000000,41.4981,41.6512,40.9436,41.1733,406944.18120158,0
+CFR.US,D,20110308,000000,41.1291,42.141,41.1291,42.0722,326446.64878696,0
+CFR.US,D,20110309,000000,41.9722,42.0722,41.6365,41.8397,232222.95594743,0
+CFR.US,D,20110310,000000,41.3627,41.5373,40.9131,40.9514,444490.40580208,0
+CFR.US,D,20110311,000000,41.0211,41.3018,40.7306,41.1496,301326.51181577,0
+CFR.US,D,20110314,000000,40.9917,41.19,40.5097,41.1143,403866.18753742,0
+CFR.US,D,20110315,000000,40.2428,41.3479,40.2428,40.978,583788.72283975,0
+CFR.US,D,20110316,000000,40.9053,41.19,40.712,40.7708,679551.92194427,0
+CFR.US,D,20110317,000000,41.188,41.188,40.4882,40.8896,344239.10272846,0
+CFR.US,D,20110318,000000,41.3558,41.4029,41.0004,41.1291,377117.90297427,0
+CFR.US,D,20110321,000000,41.4834,41.7112,41.2419,41.398,261149.57564927,0
+CFR.US,D,20110322,000000,41.2841,41.6168,40.9857,41.0142,350226.97719529,0
+CFR.US,D,20110323,000000,40.9857,41.0378,40.3567,40.6805,253031.25273764,0
+CFR.US,D,20110324,000000,40.8464,40.8789,40.391,40.7159,279418.85879794,0
+CFR.US,D,20110325,000000,40.9573,41.4686,40.6736,41.1143,337913.98367281,0
+CFR.US,D,20110328,000000,41.2419,41.398,40.9131,40.9632,429265.49374528,0
+CFR.US,D,20110329,000000,41.19,41.19,40.8512,41.0505,250720.46504141,0
+CFR.US,D,20110330,000000,41.2252,41.5757,41.1222,41.4981,279817.23533641,0
+CFR.US,D,20110331,000000,41.4118,42.0134,41.342,41.8671,437487.74097129,0
+CFR.US,D,20110401,000000,42.1263,42.4462,41.8986,42.4118,390633.15817292,0
+CFR.US,D,20110404,000000,42.3138,42.5248,42.2274,42.4118,249853.4102224,0
+CFR.US,D,20110405,000000,42.405,42.5473,41.9791,42.0085,532296.26279567,0
+CFR.US,D,20110406,000000,42.2274,42.6877,42.0575,42.6719,316441.38636322,0
+CFR.US,D,20110407,000000,42.6877,42.7524,42.192,42.3736,390149.19690496,0
+CFR.US,D,20110408,000000,42.5188,42.6719,42.1851,42.3196,439697.66095063,0
+CFR.US,D,20110411,000000,42.3981,42.6877,42.3068,42.5473,335427.95105429,0
+CFR.US,D,20110412,000000,42.3628,42.7219,42.3628,42.4766,322425.18536674,0
+CFR.US,D,20110413,000000,42.6582,42.7376,42.1783,42.2675,463070.44302806,0
+CFR.US,D,20110414,000000,42.141,42.5041,41.9908,42.4531,389944.40487369,0
+CFR.US,D,20110415,000000,42.4609,42.7376,42.3402,42.5542,423030.03488243,0
+CFR.US,D,20110418,000000,42.2147,42.5405,41.9211,42.0645,598972.88026346,0
+CFR.US,D,20110419,000000,42.2361,42.6671,41.7553,41.7857,429383.68218124,0
+CFR.US,D,20110420,000000,42.2147,42.3138,41.9427,42.2451,433624.20175431,0
+CFR.US,D,20110421,000000,42.2518,42.4403,41.9791,42.2274,318865.26816629,0
+CFR.US,D,20110425,000000,42.3471,42.5316,42.2361,42.3,468595.75240931,0
+CFR.US,D,20110426,000000,42.4531,42.9782,42.3471,42.8673,589988.52139864,0
+CFR.US,D,20110427,000000,42.4904,42.5248,41.7553,42.2077,878846.15322036,0
+CFR.US,D,20110428,000000,42.0979,42.3068,41.7719,41.9791,509512.38516639,0
+CFR.US,D,20110429,000000,41.9829,42.194,41.8063,42.0193,372126.4792865,0
+CFR.US,D,20110502,000000,42.1046,42.1046,41.7112,41.8661,495327.73511923,0
+CFR.US,D,20110503,000000,41.7602,42.1999,41.7199,42.193,491155.47955658,0
+CFR.US,D,20110504,000000,42.1096,42.3343,41.6816,42.2234,604879.24546411,0
+CFR.US,D,20110505,000000,42.085,42.1576,41.6325,41.8436,396410.1274135,0
+CFR.US,D,20110506,000000,42.1489,42.3756,41.4559,41.5059,603857.32303936,0
+CFR.US,D,20110509,000000,41.2252,41.5226,41.2252,41.3627,709267.14379641,0
+CFR.US,D,20110510,000000,41.4471,41.816,41.4382,41.7719,635443.18255036,0
+CFR.US,D,20110511,000000,41.5777,42.1174,41.5393,41.7513,558620.69917468,0
+CFR.US,D,20110512,000000,41.6905,41.8475,41.2645,41.7945,399013.32960216,0
+CFR.US,D,20110513,000000,41.7602,41.8436,41.0201,41.0947,390681.0448668,0
+CFR.US,D,20110516,000000,41.0211,41.3627,40.9632,41.2783,373421.45775295,0
+CFR.US,D,20110517,000000,41.1723,41.7269,41.1339,41.6778,329592.90646155,0
+CFR.US,D,20110518,000000,41.6778,41.9407,41.555,41.9407,241233.80532375,0
+CFR.US,D,20110519,000000,42.0144,42.1733,41.7602,42.0408,303906.2800904,0
+CFR.US,D,20110520,000000,41.8132,42.1733,41.5904,41.612,326436.46012868,0
+CFR.US,D,20110523,000000,41.2164,41.6277,40.8896,40.9259,419537.36282657,0
+CFR.US,D,20110524,000000,41.0555,41.0722,40.4607,40.7129,457062.19124468,0
+CFR.US,D,20110525,000000,40.5039,40.7454,40.1348,40.5264,611582.36374168,0
+CFR.US,D,20110526,000000,40.3154,40.5755,40.2095,40.4195,487347.9779601,0
+CFR.US,D,20110527,000000,40.5107,40.9337,40.4538,40.8826,324031.93677634,0
+CFR.US,D,20110531,000000,41.079,41.6748,40.923,41.6434,848255.72562259,0
+CFR.US,D,20110601,000000,41.6325,41.6601,40.5039,40.5333,957363.01046679,0
+CFR.US,D,20110602,000000,40.4764,40.7885,39.7461,39.9189,1174267.3187013,0
+CFR.US,D,20110603,000000,39.5979,39.7932,39.33,39.3977,441172.9786685,0
+CFR.US,D,20110606,000000,39.2879,39.6048,39.0149,39.3447,494504.4915308,0
+CFR.US,D,20110607,000000,39.5037,39.7697,39.3526,39.5126,275793.73418454,0
+CFR.US,D,20110608,000000,39.383,39.7098,39.3447,39.437,342443.86114082,0
+CFR.US,D,20110609,000000,39.5459,39.8315,39.2603,39.5891,368627.69403568,0
+CFR.US,D,20110610,000000,39.3369,39.5646,38.9433,39.2672,482697.87432447,0
+CFR.US,D,20110613,000000,39.4576,39.7383,39.123,39.5518,394814.583528,0
+CFR.US,D,20110614,000000,39.8757,40.0131,39.5253,39.7932,642760.67692177,0
+CFR.US,D,20110615,000000,39.5891,39.7314,39.4243,39.5979,558252.88861104,0
+CFR.US,D,20110616,000000,39.6441,40.3458,39.5803,40.2673,850913.94656593,0
+CFR.US,D,20110617,000000,40.6903,40.6903,40.2339,40.3968,800590.12562572,0
+CFR.US,D,20110620,000000,40.2781,40.6619,40.2095,40.3634,279301.68922781,0
+CFR.US,D,20110621,000000,40.5549,40.6541,40.2781,40.5333,300873.11652264,0
+CFR.US,D,20110622,000000,40.4312,40.5902,40.127,40.1407,299694.28876049,0
+CFR.US,D,20110623,000000,39.8099,39.9258,39.3889,39.7177,582591.55549271,0
+CFR.US,D,20110624,000000,39.8257,39.8512,39.6107,39.6372,487703.56213382,0
+CFR.US,D,20110627,000000,39.5312,40.1201,39.5126,39.6803,424393.2773593,0
+CFR.US,D,20110628,000000,39.8983,40.0563,39.4949,40.0131,278477.42677355,0
+CFR.US,D,20110629,000000,40.2095,40.603,39.8512,40.5402,439928.94349342,0
+CFR.US,D,20110630,000000,40.6943,40.9847,40.4018,40.657,485763.64159871,0
+CFR.US,D,20110701,000000,40.7659,41.2095,40.7659,41.2095,293283.58497534,0
+CFR.US,D,20110705,000000,41.1281,41.2409,40.7325,40.9828,397000.05072749,0
+CFR.US,D,20110706,000000,40.8101,40.9397,40.6413,40.7836,576195.11582915,0
+CFR.US,D,20110707,000000,41.1339,41.1968,40.7129,40.918,989500.07639034,0
+CFR.US,D,20110708,000000,40.5696,40.8484,40.4607,40.5961,397884.42626555,0
+CFR.US,D,20110711,000000,40.3634,40.3754,39.7628,39.8669,484001.00371754,0
+CFR.US,D,20110712,000000,39.754,40.4665,39.7246,40.0259,449418.65980856,0
+CFR.US,D,20110713,000000,40.2095,40.5039,39.9444,40.1672,358999.41196804,0
+CFR.US,D,20110714,000000,40.3674,40.3674,39.4448,39.5518,598358.50416962,0
+CFR.US,D,20110715,000000,39.7098,39.7824,39.1583,39.3604,340875.82663266,0
+CFR.US,D,20110718,000000,39.2545,39.437,38.5664,38.743,429252.24848952,0
+CFR.US,D,20110719,000000,38.9109,39.3408,38.695,39.2338,401551.32437787,0
+CFR.US,D,20110720,000000,39.2809,39.6608,39.1887,39.4243,311442.83061467,0
+CFR.US,D,20110721,000000,39.6372,40.1544,39.3673,40.1044,391240.40220597,0
+CFR.US,D,20110722,000000,40.1044,40.1044,39.5979,39.8826,302859.9048858,0
+CFR.US,D,20110725,000000,39.5381,39.9964,39.4243,39.8178,275751.96068562,0
+CFR.US,D,20110726,000000,39.755,40.0593,39.5636,39.6255,377742.46772637,0
+CFR.US,D,20110727,000000,40.3968,40.8542,39.0876,39.1101,590690.51995363,0
+CFR.US,D,20110728,000000,39.1327,39.2917,38.6576,38.7892,443923.91640212,0
+CFR.US,D,20110729,000000,38.4094,38.6852,38.2013,38.5271,688084.9232476,0
+CFR.US,D,20110801,000000,38.9433,38.9953,38.3525,38.6292,556886.58953667,0
+CFR.US,D,20110802,000000,38.4035,38.7421,37.846,37.8548,417694.23454504,0
+CFR.US,D,20110803,000000,37.901,38.6155,37.3308,38.5575,1178093.1598827,0
+CFR.US,D,20110804,000000,38.2533,38.3554,37.2316,37.2316,785429.40211604,0
+CFR.US,D,20110805,000000,37.5624,37.5751,36.415,36.6721,729730.04507118,0
+CFR.US,D,20110808,000000,35.9194,36.5642,33.8023,33.8091,1158000.1069032,0
+CFR.US,D,20110809,000000,34.5237,35.7565,33.5176,35.7505,1842453.7923425,0
+CFR.US,D,20110810,000000,34.9025,35.1558,33.6119,33.6394,1006255.3249197,0
+CFR.US,D,20110811,000000,33.8337,36.5642,33.8023,36.255,1550456.0160411,0
+CFR.US,D,20110812,000000,36.47,36.6918,35.3079,35.5455,873721.25810922,0
+CFR.US,D,20110815,000000,35.9429,36.892,35.9429,36.8557,538049.79812222,0
+CFR.US,D,20110816,000000,36.3286,36.4474,35.4787,35.6818,972351.54565167,0
+CFR.US,D,20110817,000000,35.988,36.255,35.3079,35.7123,553156.52174306,0
+CFR.US,D,20110818,000000,35.0634,35.0634,33.8454,34.1615,761806.99791092,0
+CFR.US,D,20110819,000000,33.6551,34.4226,33.0151,33.0426,655282.53793884,0
+CFR.US,D,20110822,000000,33.8454,33.8454,32.9984,33.187,525521.82391019,0
+CFR.US,D,20110823,000000,33.3832,34.557,32.914,34.5502,838717.10374775,0
+CFR.US,D,20110824,000000,34.457,35.3304,34.2164,35.2892,817986.24076042,0
+CFR.US,D,20110825,000000,35.6897,36.4062,34.3058,34.7014,640177.85204966,0
+CFR.US,D,20110826,000000,34.457,35.4217,33.9672,35.2068,584274.72183935,0
+CFR.US,D,20110829,000000,35.7927,36.4945,35.4895,36.4778,521574.73769537,0
+CFR.US,D,20110830,000000,36.3531,36.7665,35.7191,36.2472,609165.61399941,0
+CFR.US,D,20110831,000000,36.4896,37.1864,36.3355,36.7969,809303.46618048,0
+CFR.US,D,20110901,000000,36.8527,36.9322,35.5248,35.5532,536227.04715725,0
+CFR.US,D,20110902,000000,34.8299,35.3874,34.1645,34.2293,557059.79672731,0
+CFR.US,D,20110906,000000,33.3528,34.2989,33.3528,34.1016,748792.00583345,0
+CFR.US,D,20110907,000000,34.6101,35.4306,34.5148,35.3726,723509.86919574,0
+CFR.US,D,20110908,000000,35.0772,35.4306,34.5806,34.7239,452563.89861732,0
+CFR.US,D,20110909,000000,34.3833,34.7612,33.556,33.6865,595181.68052021,0
+CFR.US,D,20110912,000000,33.3528,34.4226,33.3459,34.4127,548299.5883445,0
+CFR.US,D,20110913,000000,34.8181,35.2421,34.2488,34.5727,687344.20779118,0
+CFR.US,D,20110914,000000,34.7455,35.3874,34.4127,35.0487,774720.10340566,0
+CFR.US,D,20110915,000000,35.3304,35.8399,34.8417,35.8399,798740.88414923,0
+CFR.US,D,20110916,000000,35.9007,36.1108,34.9987,35.3452,920004.25717851,0
+CFR.US,D,20110919,000000,34.9025,35.0851,34.4795,34.6944,489594.57710922,0
+CFR.US,D,20110920,000000,34.9025,35.2146,34.3589,34.3646,600379.93397091,0
+CFR.US,D,20110921,000000,34.4727,34.4942,32.602,32.602,986501.55426071,0
+CFR.US,D,20110922,000000,32.2938,32.6451,31.7804,32.3419,1184491.6372779,0
+CFR.US,D,20110923,000000,32.2466,32.813,32.0327,32.7816,888479.52961714,0
+CFR.US,D,20110926,000000,33.0721,34.0545,32.8267,34.0231,926337.52716078,0
+CFR.US,D,20110927,000000,34.5865,34.986,34.0467,34.2763,847308.18040324,0
+CFR.US,D,20110928,000000,34.3499,34.5355,32.914,32.9278,753938.29712696,0
+CFR.US,D,20110929,000000,33.6423,34.0231,33.0221,33.9956,881058.11093135,0
+CFR.US,D,20110930,000000,33.5442,34.0938,33.0966,33.0966,848230.25397692,0
+CFR.US,D,20111003,000000,33.1153,33.4597,31.9531,31.96,833223.37920715,0
+CFR.US,D,20111004,000000,31.8217,33.924,31.4398,33.8848,1181137.5309746,0
+CFR.US,D,20111005,000000,33.9152,34.1173,33.1643,34.0153,1160865.1576094,0
+CFR.US,D,20111006,000000,33.8601,34.774,33.5687,34.7376,929082.35169943,0
+CFR.US,D,20111007,000000,34.8476,34.8476,33.2684,33.2762,1101194.26157,0
+CFR.US,D,20111010,000000,33.8925,34.6729,33.6158,34.666,723839.98172376,0
+CFR.US,D,20111011,000000,34.3412,34.8761,34.0752,34.5275,979600.77601265,0
+CFR.US,D,20111012,000000,33.9073,35.3589,33.8848,34.8476,1632007.0557212,0
+CFR.US,D,20111013,000000,34.5442,34.5806,33.391,34.134,1069088.780487,0
+CFR.US,D,20111014,000000,34.6385,34.6523,33.4666,34.0899,768432.68238562,0
+CFR.US,D,20111017,000000,33.7336,33.7866,32.8198,32.8836,899216.33770484,0
+CFR.US,D,20111018,000000,33.1713,34.7955,33.0221,34.5727,1263824.606052,0
+CFR.US,D,20111019,000000,34.4658,34.827,33.8601,33.9073,2170786.3617756,0
+CFR.US,D,20111020,000000,34.031,34.452,33.2104,34.3589,1325932.6291503,0
+CFR.US,D,20111021,000000,34.6385,35.195,34.3499,35.1067,2321087.410882,0
+CFR.US,D,20111024,000000,35.4688,35.6818,35.1292,35.4688,930081.85907597,0
+CFR.US,D,20111025,000000,35.4551,35.4787,34.6101,34.6385,1076211.6714854,0
+CFR.US,D,20111026,000000,35.411,35.411,33.499,34.7161,1335530.3452432,0
+CFR.US,D,20111027,000000,35.674,36.6505,35.4688,36.4406,1314933.972545,0
+CFR.US,D,20111028,000000,36.4406,36.7006,36.0744,36.3678,1274064.207616,0
+CFR.US,D,20111031,000000,35.9694,36.2049,35.3805,35.3874,658219.92811884,0
+CFR.US,D,20111101,000000,34.4354,35.3511,33.8601,34.0634,1327550.588084,0
+CFR.US,D,20111102,000000,34.7533,35.302,34.398,35.2578,827245.69339859,0
+CFR.US,D,20111103,000000,35.7318,35.9998,34.8427,35.9047,914810.07919112,0
+CFR.US,D,20111104,000000,35.5779,36.0361,35.1038,35.9508,947772.42643476,0
+CFR.US,D,20111107,000000,36.0008,36.3129,35.6563,36.2747,910000.01362061,0
+CFR.US,D,20111108,000000,36.6005,36.9322,36.0293,36.8813,1121680.5967588,0
+CFR.US,D,20111109,000000,35.7221,36.4975,35.6377,35.6857,1590995.6684421,0
+CFR.US,D,20111110,000000,36.263,36.5691,35.9998,36.3001,929684.50140334,0
+CFR.US,D,20111111,000000,36.8312,37.0265,36.3434,36.5465,786546.07906271,0
+CFR.US,D,20111114,000000,36.5299,36.5299,35.78,36.0528,711541.25232286,0
+CFR.US,D,20111115,000000,35.9586,36.5299,35.5669,36.361,463226.32949963,0
+CFR.US,D,20111116,000000,36.0666,36.7164,35.832,35.8663,1044391.4728341,0
+CFR.US,D,20111117,000000,35.9813,36.361,35.4306,35.6347,881993.42976078,0
+CFR.US,D,20111118,000000,35.7545,36.0293,35.5562,35.988,771865.24135767,0
+CFR.US,D,20111121,000000,35.4787,35.7398,34.8928,35.2136,706293.07444663,0
+CFR.US,D,20111122,000000,35.2343,35.6857,35.1038,35.1774,1005817.212614,0
+CFR.US,D,20111123,000000,34.9369,34.9369,33.9328,33.9407,767052.11918967,0
+CFR.US,D,20111125,000000,34.0084,34.455,33.8641,34.0173,232106.80524312,0
+CFR.US,D,20111128,000000,35.1106,35.1106,34.2665,34.5934,632096.2083078,0
+CFR.US,D,20111129,000000,34.6532,34.8928,34.2449,34.4207,810807.31214152,0
+CFR.US,D,20111130,000000,36.0607,36.8763,35.3648,36.8459,980761.2641899,0
+CFR.US,D,20111201,000000,36.5819,36.6634,36.1442,36.2482,799074.05327475,0
+CFR.US,D,20111202,000000,36.575,37.2336,36.5387,36.7301,828507.04929274,0
+CFR.US,D,20111205,000000,37.2737,37.472,36.8312,37.3425,1287797.5001016,0
+CFR.US,D,20111206,000000,37.1639,37.3199,36.8449,37.1422,654241.25706338,0
+CFR.US,D,20111207,000000,37.0481,37.7714,36.4651,37.6497,665364.21529962,0
+CFR.US,D,20111208,000000,37.3141,37.4533,36.6574,36.7498,1331955.1450553,0
+CFR.US,D,20111209,000000,36.897,38.0903,36.897,37.9735,837309.03117447,0
+CFR.US,D,20111212,000000,37.6163,37.6163,37.1108,37.4671,776730.32568285,0
+CFR.US,D,20111213,000000,37.8038,37.8941,36.6898,37.0324,605412.11229177,0
+CFR.US,D,20111214,000000,36.8233,37.3474,36.6447,36.9774,773088.89921622,0
+CFR.US,D,20111215,000000,37.3612,37.6252,37.0205,37.3838,844719.24233616,0
+CFR.US,D,20111216,000000,37.581,38.2082,37.3925,37.6576,1517677.0646464,0
+CFR.US,D,20111219,000000,37.8784,37.9678,36.8527,37.0324,544716.23723001,0
+CFR.US,D,20111220,000000,37.7802,38.3966,37.6644,38.2651,639967.96568925,0
+CFR.US,D,20111221,000000,37.1864,37.8941,36.9057,37.8647,946665.93814634,0
+CFR.US,D,20111222,000000,37.9245,38.7244,37.8234,38.6686,861760.79216297,0
+CFR.US,D,20111223,000000,38.6763,38.8186,38.1502,38.7706,614772.43264684,0
+CFR.US,D,20111227,000000,38.8255,38.9521,38.5565,38.8001,284997.14920221,0
+CFR.US,D,20111228,000000,38.9286,38.9737,38.2445,38.3122,257511.20578012,0
+CFR.US,D,20111229,000000,38.5065,38.9885,38.326,38.9521,326906.15727505,0
+CFR.US,D,20111230,000000,38.7863,38.9668,38.536,38.5507,345798.98631001,0
+CFR.US,D,20120103,000000,39.2279,39.594,39.0091,39.3369,902358.51991613,0
+CFR.US,D,20120104,000000,39.2712,39.7757,39.1053,39.6303,946211.52398739,0
+CFR.US,D,20120105,000000,39.329,40.2801,39.0817,39.9944,1030219.049177,0
+CFR.US,D,20120106,000000,40.1044,40.2025,39.383,39.7757,1054208.2450798,0
+CFR.US,D,20120109,000000,39.9601,40.6109,39.9219,40.5107,696226.68007327,0
+CFR.US,D,20120110,000000,40.8042,40.977,40.3948,40.6943,891228.42961909,0
+CFR.US,D,20120111,000000,40.5559,40.657,40.1544,40.5706,706161.64075492,0
+CFR.US,D,20120112,000000,40.7855,40.8817,40.2192,40.6855,1042687.929171,0
+CFR.US,D,20120113,000000,40.1544,41.1467,40.1476,41.0308,967568.98945848,0
+CFR.US,D,20120117,000000,41.1968,41.5667,40.8395,40.8964,532767.99767368,0
+CFR.US,D,20120118,000000,40.9347,41.503,40.7629,41.4265,659603.54791227,0
+CFR.US,D,20120119,000000,41.6257,41.8544,41.186,41.4893,468463.29985177,0
+CFR.US,D,20120120,000000,41.4048,41.9614,41.186,41.8868,513521.62219668,0
+CFR.US,D,20120123,000000,41.8936,42.2097,41.503,41.5884,483672.92892116,0
+CFR.US,D,20120124,000000,41.4353,41.6935,41.0898,41.611,830370.55489081,0
+CFR.US,D,20120125,000000,40.0877,42.2027,40.0877,41.7847,1256078.1691673,0
+CFR.US,D,20120126,000000,42.2489,42.2489,40.8592,41.0898,544436.04912751,0
+CFR.US,D,20120127,000000,41.0054,41.5089,40.977,41.182,627507.23662181,0
+CFR.US,D,20120130,000000,41.2321,41.2321,40.3036,40.4234,1240109.4850566,0
+CFR.US,D,20120131,000000,40.5383,40.9083,40.2516,40.5588,1673199.8011174,0
+CFR.US,D,20120201,000000,40.8749,41.4265,40.7571,41.2636,745000.80609021,0
+CFR.US,D,20120202,000000,41.3107,41.4657,41.0054,41.182,450399.8276002,0
+CFR.US,D,20120203,000000,41.6768,42.1046,41.6522,41.931,525571.74833573,0
+CFR.US,D,20120206,000000,41.8397,41.8397,41.2636,41.3558,349941.69476366,0
+CFR.US,D,20120207,000000,41.2252,41.4775,41.0318,41.2252,519205.87464698,0
+CFR.US,D,20120208,000000,41.2655,41.6021,40.9847,41.3754,346029.24998696,0
+CFR.US,D,20120209,000000,41.6581,41.6768,41.0585,41.5403,430414.77439843,0
+CFR.US,D,20120210,000000,41.3057,41.609,40.9563,41.1634,458741.28212802,0
+CFR.US,D,20120213,000000,41.5697,41.6688,41.1173,41.2557,546959.77978164,0
+CFR.US,D,20120214,000000,41.0898,41.186,40.6717,40.9907,362577.66875338,0
+CFR.US,D,20120215,000000,41.2017,41.4628,40.8886,41.0388,307013.82086356,0
+CFR.US,D,20120216,000000,41.0632,42.0271,41.0632,41.9614,517622.55715141,0
+CFR.US,D,20120217,000000,42.191,42.2598,41.9073,42.1007,424778.40864201,0
+CFR.US,D,20120221,000000,42.1292,42.2598,41.6768,41.9467,410793.45629698,0
+CFR.US,D,20120222,000000,41.9467,42.0732,41.1634,41.2252,444303.95335569,0
+CFR.US,D,20120223,000000,41.2518,41.8063,41.2105,41.7602,568883.73465271,0
+CFR.US,D,20120224,000000,41.7062,41.8868,41.3754,41.448,332325.50461027,0
+CFR.US,D,20120227,000000,41.2978,42.0929,41.0318,41.8544,447844.51210543,0
+CFR.US,D,20120228,000000,41.5864,42.035,41.5148,41.6512,407947.76404144,0
+CFR.US,D,20120229,000000,41.9035,42.0831,41.3941,41.4834,697471.73411418,0
+CFR.US,D,20120301,000000,41.6835,42.0869,41.6158,41.8299,620883.58987876,0
+CFR.US,D,20120302,000000,41.7346,41.9702,41.3303,41.3754,332193.05205272,0
+CFR.US,D,20120305,000000,41.2429,41.715,41.0652,41.6021,513956.67790492,0
+CFR.US,D,20120306,000000,41.1477,41.4245,40.7836,40.9907,554352.67022427,0
+CFR.US,D,20120307,000000,41.183,41.6669,40.8522,41.6158,330151.24493488,0
+CFR.US,D,20120308,000000,41.8741,42.1007,41.6247,41.9467,564200.00844477,0
+CFR.US,D,20120309,000000,42.0065,42.7897,41.9467,42.6238,583287.44085273,0
+CFR.US,D,20120312,000000,42.6386,42.7329,42.3009,42.402,500686.96937063,0
+CFR.US,D,20120313,000000,42.5914,44.0097,42.563,43.9145,858634.91180494,0
+CFR.US,D,20120314,000000,44.0834,44.2236,43.2451,43.4384,952794.41609734,0
+CFR.US,D,20120315,000000,43.5278,44.0774,43.3188,43.8929,1260357.4056418,0
+CFR.US,D,20120316,000000,44.4033,44.8862,43.9067,44.5623,956682.40809418,0
+CFR.US,D,20120319,000000,43.7457,44.4347,43.3933,43.8645,1192968.6009607,0
+CFR.US,D,20120320,000000,43.5278,43.6505,43.1804,43.3188,1846441.6331904,0
+CFR.US,D,20120321,000000,43.4571,43.5042,42.9909,43.0861,1201378.319499,0
+CFR.US,D,20120322,000000,42.777,43.04,42.6004,42.8427,698461.05283245,0
+CFR.US,D,20120323,000000,42.8938,43.1421,42.6161,43.1077,715198.98064274,0
+CFR.US,D,20120326,000000,43.3413,43.519,43.0655,43.359,748694.19471403,0
+CFR.US,D,20120327,000000,43.2451,43.3816,42.9075,42.9163,551979.73171257,0
+CFR.US,D,20120328,000000,42.8938,43.3816,42.6808,43.3727,543002.50490855,0
+CFR.US,D,20120329,000000,43.0792,43.2334,42.4973,43.149,604199.66195732,0
+CFR.US,D,20120330,000000,43.2835,43.3325,42.7122,42.7406,688177.64003788,0
+CFR.US,D,20120402,000000,42.6161,43.416,42.4914,43.0861,961131.79516184,0
+CFR.US,D,20120403,000000,42.9458,43.1283,42.6238,42.9615,657002.38345526,0
+CFR.US,D,20120404,000000,42.6004,42.8201,42.1126,42.4836,845742.18362673,0
+CFR.US,D,20120405,000000,42.3157,42.5856,42.2351,42.3295,216916.53462445,0
+CFR.US,D,20120409,000000,41.5943,42.0575,41.5001,41.822,490600.19768072,0
+CFR.US,D,20120410,000000,41.8063,41.8475,41.1182,41.1262,647808.13823004,0
+CFR.US,D,20120411,000000,41.5786,41.6307,41.3145,41.5864,515175.24143433,0
+CFR.US,D,20120412,000000,41.6021,42.035,41.5334,41.924,477651.43188203,0
+CFR.US,D,20120413,000000,41.7769,41.7769,41.0702,41.0771,626300.89948232,0
+CFR.US,D,20120416,000000,41.3057,41.609,41.0771,41.4696,932439.51460027,0
+CFR.US,D,20120417,000000,41.8407,42.1576,41.8023,41.9722,601721.78026542,0
+CFR.US,D,20120418,000000,41.6925,41.9073,41.291,41.3529,532090.45189856,0
+CFR.US,D,20120419,000000,41.2978,41.715,40.9907,41.2655,863379.7699625,0
+CFR.US,D,20120420,000000,41.6768,41.8741,41.3607,41.558,461169.23939439,0
+CFR.US,D,20120423,000000,41.1262,41.4078,40.9907,41.346,441757.80765336,0
+CFR.US,D,20120424,000000,41.3686,41.9898,41.346,41.8741,793112.66931943,0
+CFR.US,D,20120425,000000,42.0792,43.0714,42.0203,42.8604,870792.01885584,0
+CFR.US,D,20120426,000000,42.8731,43.197,42.4747,42.9978,811303.49979939,0
+CFR.US,D,20120427,000000,43.1902,43.5485,42.932,43.4523,1067878.3678843,0
+CFR.US,D,20120430,000000,43.4013,43.5847,42.9369,43.3069,1137495.4321296,0
+CFR.US,D,20120501,000000,43.407,43.8154,43.3325,43.407,1249282.3340994,0
+CFR.US,D,20120502,000000,43.1215,43.5542,42.9369,43.4817,722522.58820911,0
+CFR.US,D,20120503,000000,43.5131,43.6525,43.2383,43.466,703337.34468173,0
+CFR.US,D,20120504,000000,43.2745,43.408,42.6004,42.932,920991.53816512,0
+CFR.US,D,20120507,000000,42.8731,43.3256,42.777,43.2255,605223.62211372,0
+CFR.US,D,20120508,000000,42.9684,43.3325,42.7897,43.2668,885143.76289868,0
+CFR.US,D,20120509,000000,42.8388,42.935,42.3353,42.6896,814066.66392293,0
+CFR.US,D,20120510,000000,43.045,43.1872,42.6445,42.8968,960411.45702196,0
+CFR.US,D,20120511,000000,42.4688,43.0694,42.188,42.8231,532287.09300322,0
+CFR.US,D,20120514,000000,42.3795,42.6886,42.191,42.3295,479093.12702761,0
+CFR.US,D,20120515,000000,42.3088,42.6435,41.9545,42.0929,570178.71311916,0
+CFR.US,D,20120516,000000,42.3088,42.4531,41.8299,41.8299,599462.95472638,0
+CFR.US,D,20120517,000000,42.0065,42.0065,41.3971,41.3971,573021.34877722,0
+CFR.US,D,20120518,000000,41.4991,41.6925,40.8258,40.919,672576.76649082,0
+CFR.US,D,20120521,000000,41.0859,41.4775,40.8307,41.4245,684049.19570581,0
+CFR.US,D,20120522,000000,41.4991,41.9653,41.295,41.5491,671734.16445167,0
+CFR.US,D,20120523,000000,41.2831,41.926,41.1438,41.8407,642078.03681751,0
+CFR.US,D,20120524,000000,41.8819,42.2332,41.7778,42.2332,514610.78976602,0
+CFR.US,D,20120525,000000,42.2568,42.5345,42.0831,42.2332,652876.99572067,0
+CFR.US,D,20120529,000000,42.5572,42.6896,42.1665,42.5572,746873.48148072,0
+CFR.US,D,20120530,000000,42.401,42.409,41.9653,42.0969,758778.9286723,0
+CFR.US,D,20120531,000000,42.0889,42.3853,41.7269,42.1322,840196.49692894,0
+CFR.US,D,20120601,000000,41.29,41.4608,40.6531,40.7698,1221078.0902691,0
+CFR.US,D,20120604,000000,40.8464,41.0888,40.283,40.4371,1116492.5319663,0
+CFR.US,D,20120605,000000,40.283,40.8307,40.1564,40.1681,760006.66199415,0
+CFR.US,D,20120606,000000,40.4665,40.6452,40.2153,40.6294,542678.50557549,0
+CFR.US,D,20120607,000000,41.0338,41.2773,40.8405,40.8984,539956.09608504,0
+CFR.US,D,20120608,000000,40.8532,41.4608,40.6147,41.3205,555100.51774148,0
+CFR.US,D,20120611,000000,41.6237,41.7199,40.6756,40.7002,441406.29894295,0
+CFR.US,D,20120612,000000,40.7836,41.181,40.5126,41.181,372276.2525631,0
+CFR.US,D,20120613,000000,41.0888,41.2626,40.2546,40.4185,813792.5890154,0
+CFR.US,D,20120614,000000,40.4665,41.0338,40.4528,40.8984,403435.20729248,0
+CFR.US,D,20120615,000000,40.971,41.5393,40.7482,41.238,608390.25710485,0
+CFR.US,D,20120618,000000,41.0475,41.5187,40.9023,41.3804,329236.30342201,0
+CFR.US,D,20120619,000000,41.5187,42.0831,41.4991,41.8407,378114.35375333,0
+CFR.US,D,20120620,000000,41.8407,41.9722,41.5187,41.7935,406266.63542645,0
+CFR.US,D,20120621,000000,41.8888,42.1803,41.1124,41.1506,464992.02397828,0
+CFR.US,D,20120622,000000,41.4285,41.9791,41.2214,41.822,517098.8601162,0
+CFR.US,D,20120625,000000,41.29,41.3107,40.9867,41.0594,284105.64160336,0
+CFR.US,D,20120626,000000,41.0888,41.4285,40.8592,41.1977,259754.74833175,0
+CFR.US,D,20120627,000000,41.1977,41.8681,40.9937,41.7464,277601.2021621,0
+CFR.US,D,20120628,000000,41.3018,41.6768,40.8669,41.6768,577606.24499991,0
+CFR.US,D,20120629,000000,42.2745,42.5856,42.2027,42.5777,440117.43367146,0
+CFR.US,D,20120702,000000,42.563,42.7996,42.4394,42.779,335434.06424925,0
+CFR.US,D,20120703,000000,42.6445,43.0096,42.5914,43.0096,133858.59238591,0
+CFR.US,D,20120705,000000,43.0537,43.1538,42.7633,42.986,379984.99141218,0
+CFR.US,D,20120706,000000,42.5699,42.779,42.3068,42.6445,465821.38076167,0
+CFR.US,D,20120709,000000,42.6729,42.7132,42.3138,42.6828,282235.0039445,0
+CFR.US,D,20120710,000000,42.9576,43.036,42.2568,42.3491,396274.61825847,0
+CFR.US,D,20120711,000000,42.0241,42.3853,41.8485,41.9564,811813.95157885,0
+CFR.US,D,20120712,000000,41.7425,42.1576,41.3941,41.4285,690414.05052873,0
+CFR.US,D,20120713,000000,41.5325,42.5503,41.4834,42.4737,625473.58043058,0
+CFR.US,D,20120716,000000,42.3853,42.7848,42.141,42.4904,378194.84415368,0
+CFR.US,D,20120717,000000,42.7416,42.9262,42.2027,42.8683,261315.65077912,0
+CFR.US,D,20120718,000000,42.8683,43.2521,42.7506,43.1254,515886.40978176,0
+CFR.US,D,20120719,000000,43.147,43.4013,42.5914,42.6004,462041.38854253,0
+CFR.US,D,20120720,000000,42.4452,42.5051,41.7778,41.7935,437822.94782846,0
+CFR.US,D,20120723,000000,41.181,41.4362,41.0662,41.3734,510831.8164127,0
+CFR.US,D,20120724,000000,41.3283,41.5059,40.8984,41.1743,677245.20971134,0
+CFR.US,D,20120725,000000,41.1035,41.4362,40.0034,40.5647,994550.59429609,0
+CFR.US,D,20120726,000000,40.8307,41.0545,40.5578,40.6374,379742.50134529,0
+CFR.US,D,20120727,000000,40.8258,41.5187,40.6079,41.3567,615509.07263995,0
+CFR.US,D,20120730,000000,41.3567,41.4461,41.0545,41.0799,309937.9657878,0
+CFR.US,D,20120731,000000,41.0594,41.2135,40.9357,40.9632,480144.59656134,0
+CFR.US,D,20120801,000000,41.0888,41.4058,40.5794,40.601,419565.89106973,0
+CFR.US,D,20120802,000000,40.1838,40.4185,39.9071,40.1918,418741.62861547,0
+CFR.US,D,20120803,000000,40.8592,41.295,40.7335,41.1212,370438.21861072,0
+CFR.US,D,20120806,000000,41.2478,41.5246,40.8669,40.8984,189490.70428616,0
+CFR.US,D,20120807,000000,40.979,41.4225,40.919,41.1281,388266.33285618,0
+CFR.US,D,20120808,000000,41.0084,41.4362,40.9103,41.295,243870.63008471,0
+CFR.US,D,20120809,000000,41.2135,41.5657,41.1663,41.3941,229460.81068972,0
+CFR.US,D,20120810,000000,41.342,41.342,40.9573,41.1743,225513.7244749,0
+CFR.US,D,20120813,000000,41.0338,41.2684,40.8405,41.2302,151427.91471125,0
+CFR.US,D,20120814,000000,41.4755,41.9035,41.4058,41.5325,395993.41129015,0
+CFR.US,D,20120815,000000,41.4225,41.77,41.29,41.6307,174437.98055417,0
+CFR.US,D,20120816,000000,41.6365,41.926,41.5187,41.822,189877.87330053,0
+CFR.US,D,20120817,000000,41.7611,42.0889,41.6444,42.0311,287035.89972256,0
+CFR.US,D,20120820,000000,42.0311,42.2745,42.0016,42.1086,241348.93716224,0
+CFR.US,D,20120821,000000,42.1253,42.5503,42.1164,42.2568,476762.98088066,0
+CFR.US,D,20120822,000000,42.2568,42.2921,41.9035,42.1743,491581.36547238,0
+CFR.US,D,20120823,000000,42.1036,42.1253,41.5786,41.5786,319501.0404425,0
+CFR.US,D,20120824,000000,41.6011,41.8554,41.5737,41.6158,306566.53876539,0
+CFR.US,D,20120827,000000,41.6768,41.8759,41.5246,41.5393,239376.41292065,0
+CFR.US,D,20120828,000000,41.4529,41.6512,41.3499,41.4834,303319.41337389,0
+CFR.US,D,20120829,000000,41.5187,41.9535,41.2115,41.8584,210712.66060224,0
+CFR.US,D,20120830,000000,41.6601,41.7287,41.3794,41.558,185522.22188897,0
+CFR.US,D,20120831,000000,41.8514,41.9073,41.3558,41.5325,294151.65866018,0
+CFR.US,D,20120904,000000,41.4991,42.193,41.3087,42.1066,453985.21644635,0
+CFR.US,D,20120905,000000,42.1145,42.3863,41.8848,42.1567,562950.87894055,0
+CFR.US,D,20120906,000000,42.4697,43.1538,42.3412,43.0822,528934.0055657,0
+CFR.US,D,20120907,000000,43.0901,43.418,42.9988,43.1695,304179.33613211,0
+CFR.US,D,20120910,000000,43.1116,43.3502,42.9625,43.0901,258898.90103685,0
+CFR.US,D,20120911,000000,43.1627,43.468,43.0341,43.253,257123.01789993,0
+CFR.US,D,20120912,000000,43.409,43.7006,43.3069,43.5504,259880.06882851,0
+CFR.US,D,20120913,000000,43.5504,44.3257,43.2658,44.1648,382043.10038326,0
+CFR.US,D,20120914,000000,44.2159,44.9794,44.1707,44.6594,398878.83931296,0
+CFR.US,D,20120917,000000,44.5613,44.627,43.7536,43.7613,417921.44162452,0
+CFR.US,D,20120918,000000,43.6417,44.0677,43.5504,43.7163,282304.28682075,0
+CFR.US,D,20120919,000000,43.7084,44.2011,43.6043,43.8792,289478.12111052,0
+CFR.US,D,20120920,000000,43.5739,43.7732,43.1401,43.3737,353865.34706445,0
+CFR.US,D,20120921,000000,43.8595,44.1707,43.3129,43.3188,869503.15358435,0
+CFR.US,D,20120924,000000,43.1538,43.6123,42.8349,43.3943,259741.503076,0
+CFR.US,D,20120925,000000,43.5809,43.836,43.0901,43.1401,572523.12338769,0
+CFR.US,D,20120926,000000,43.1627,43.2972,42.8858,42.9988,470874.9552649,0
+CFR.US,D,20120927,000000,43.0901,43.5151,42.9075,43.2383,302118.17056356,0
+CFR.US,D,20120928,000000,43.043,43.1058,42.8182,42.9006,394752.43271254,0
+CFR.US,D,20121001,000000,42.9379,43.1058,42.3951,42.6258,574662.74162495,0
+CFR.US,D,20121002,000000,42.775,42.8594,42.4305,42.7877,476160.83117674,0
+CFR.US,D,20121003,000000,42.8731,43.1058,42.6111,42.9075,294720.18579179,0
+CFR.US,D,20121004,000000,43.0527,43.3866,42.9546,43.3188,566596.3808705,0
+CFR.US,D,20121005,000000,43.418,43.6417,43.2383,43.3502,447704.92748709,0
+CFR.US,D,20121008,000000,43.147,43.3826,43.0527,43.147,307282.80144195,0
+CFR.US,D,20121009,000000,42.6857,43.0341,42.4531,42.7533,381316.64904842,0
+CFR.US,D,20121010,000000,42.828,42.9988,42.6111,42.7152,214606.76579404,0
+CFR.US,D,20121011,000000,43.0597,43.1176,42.668,42.8034,263618.28754873,0
+CFR.US,D,20121012,000000,42.5807,42.8123,41.6688,41.8789,414274.92082874,0
+CFR.US,D,20121015,000000,42.0144,42.1233,41.3724,41.7445,572258.21827261,0
+CFR.US,D,20121016,000000,41.7445,41.7553,40.6619,40.7787,794300.66687401,0
+CFR.US,D,20121017,000000,40.8699,41.2881,40.7129,40.8542,640315.39893634,0
+CFR.US,D,20121018,000000,40.7855,41.1252,40.7345,40.8278,767707.2499166,0
+CFR.US,D,20121019,000000,40.8121,40.8602,40.3634,40.709,659391.6238202,0
+CFR.US,D,20121022,000000,40.7345,41.0438,40.338,40.9397,631612.24703985,0
+CFR.US,D,20121023,000000,40.5411,40.9544,40.2752,40.7571,932496.57108659,0
+CFR.US,D,20121024,000000,41.0849,41.3794,40.2114,40.4361,754803.31421431,0
+CFR.US,D,20121025,000000,40.8425,41.558,40.5116,41.5403,1211713.6944508,0
+CFR.US,D,20121026,000000,41.4755,41.5943,41.1634,41.2812,739069.98810971,0
+CFR.US,D,20121031,000000,41.2449,41.3853,41.029,41.3087,558304.85076823,0
+CFR.US,D,20121101,000000,41.4019,42.3491,40.9397,42.3491,894423.5928534,0
+CFR.US,D,20121102,000000,42.5944,42.6337,41.9771,42.1312,761680.65854834,0
+CFR.US,D,20121105,000000,42.0507,42.2745,41.6688,42.2008,342061.7864556,0
+CFR.US,D,20121106,000000,42.5208,43.0597,42.3951,42.8664,529868.3055293,0
+CFR.US,D,20121107,000000,42.401,42.4394,41.7445,41.9614,888328.73747471,0
+CFR.US,D,20121108,000000,42.0065,42.1017,41.7159,41.7287,661582.18534881,0
+CFR.US,D,20121109,000000,41.5657,42.401,41.5246,41.6945,419977.51286394,0
+CFR.US,D,20121112,000000,41.9888,41.9888,41.6464,41.8023,252046.00948268,0
+CFR.US,D,20121113,000000,41.5737,42.0065,41.341,41.3724,275498.26309464,0
+CFR.US,D,20121114,000000,41.3794,41.8112,40.6294,40.6835,394041.26436511,0
+CFR.US,D,20121115,000000,40.6461,41.1252,40.4655,40.6531,479656.55983008,0
+CFR.US,D,20121116,000000,40.7012,40.9446,40.281,40.5942,727147.22019906,0
+CFR.US,D,20121119,000000,41.0438,41.0438,40.6079,40.9397,631614.28477151,0
+CFR.US,D,20121120,000000,41.0044,41.4128,40.6835,41.2194,879634.75537067,0
+CFR.US,D,20121121,000000,41.341,41.8436,40.8494,41.0849,167220.33503384,0
+CFR.US,D,20121123,000000,41.5187,41.8584,41.0505,41.8584,139804.69335382,0
+CFR.US,D,20121126,000000,41.6522,41.8347,41.341,41.6464,356977.98216674,0
+CFR.US,D,20121127,000000,41.5943,41.7092,41.0505,41.0632,434700.1240679,0
+CFR.US,D,20121128,000000,40.6962,41.1801,40.2202,41.0575,605383.58404861,0
+CFR.US,D,20121129,000000,41.29,41.6835,40.8405,41.1262,332677.01332067,0
+CFR.US,D,20121130,000000,41.2194,41.5834,40.9524,41.1556,507588.76648452,0
+CFR.US,D,20121203,000000,41.296,41.6659,40.7541,40.8022,378762.35241946,0
+CFR.US,D,20121204,000000,40.7325,40.8101,40.2997,40.5293,793956.2902244,0
+CFR.US,D,20121205,000000,40.5824,40.6805,40.333,40.4381,516600.63472667,0
+CFR.US,D,20121206,000000,40.4774,40.8993,40.2752,40.7541,638094.27143291,0
+CFR.US,D,20121207,000000,40.8532,40.8906,40.4381,40.6962,407088.86014905,0
+CFR.US,D,20121210,000000,40.7601,41.2037,40.5146,40.8464,976605.31048049,0
+CFR.US,D,20121211,000000,40.8906,41.133,40.8307,40.9524,937660.18309916,0
+CFR.US,D,20121212,000000,40.9887,41.2194,40.6736,40.8179,976094.85870103,0
+CFR.US,D,20121213,000000,40.8592,40.9808,40.394,40.6962,911086.12459247,0
+CFR.US,D,20121214,000000,40.6246,41.0505,40.4822,40.5961,259399.16415804,0
+CFR.US,D,20121217,000000,40.7768,41.3509,40.6246,41.3215,467233.52879826,0
+CFR.US,D,20121218,000000,41.3283,41.6228,41.2626,41.5777,535711.50104865,0
+CFR.US,D,20121219,000000,41.503,42.0281,41.4962,41.614,471856.12305656,0
+CFR.US,D,20121220,000000,41.6061,41.8848,41.3823,41.6659,454122.76333302,0
+CFR.US,D,20121221,000000,41.3587,41.6571,41.2292,41.2684,1080464.4174485,0
+CFR.US,D,20121224,000000,41.0908,41.296,41.0438,41.1977,129306.2998697,0
+CFR.US,D,20121226,000000,41.1634,41.3116,40.7679,40.9023,483309.19382082,0
+CFR.US,D,20121227,000000,40.973,41.0575,40.394,40.8669,370960.8967801,0
+CFR.US,D,20121228,000000,40.604,40.9377,40.444,40.7541,359256.1661565,0
+CFR.US,D,20121231,000000,40.6962,40.9289,40.5824,40.8993,429355.15393807,0
+CFR.US,D,20130102,000000,41.6297,42.0154,41.3823,42.0154,706452.01751568,0
+CFR.US,D,20130103,000000,42.036,42.5924,41.8711,42.4492,862202.97993201,0
+CFR.US,D,20130104,000000,42.4816,43.0694,42.3609,43.0096,643650.14678897,0
+CFR.US,D,20130107,000000,42.8044,43.0774,42.4364,42.8673,557673.15395533,0
+CFR.US,D,20130108,000000,42.7877,42.9252,42.3913,42.7376,529508.64589227,0
+CFR.US,D,20130109,000000,42.8358,42.986,42.7309,42.9389,452754.42652701,0
+CFR.US,D,20130110,000000,42.8358,43.0293,42.3167,43.0293,715577.99873049,0
+CFR.US,D,20130111,000000,42.8427,43.0155,42.5336,42.9389,527989.51694383,0
+CFR.US,D,20130114,000000,42.9252,43.0774,42.7819,42.9949,270344.83974033,0
+CFR.US,D,20130115,000000,42.7819,43.407,42.7819,43.1647,486223.1500868,0
+CFR.US,D,20130116,000000,43.1647,43.4591,43.0774,43.3708,256177.51041223,0
+CFR.US,D,20130117,000000,43.467,43.9115,43.416,43.7742,299393.72334145,0
+CFR.US,D,20130118,000000,44.0323,44.1021,43.6417,43.8762,301118.663187,0
+CFR.US,D,20130122,000000,43.9342,44.261,43.7918,43.9833,336995.98556244,0
+CFR.US,D,20130123,000000,43.8811,43.989,43.6191,43.8674,478761.99563375,0
+CFR.US,D,20130124,000000,43.8468,44.2904,43.7261,43.8762,411153.11593401,0
+CFR.US,D,20130125,000000,44.0186,44.0864,43.6711,43.8762,499887.15969623,0
+CFR.US,D,20130128,000000,43.9753,44.2208,43.7555,44.1678,380863.25375528,0
+CFR.US,D,20130129,000000,44.2453,44.4377,43.989,44.1392,1111664.126811,0
+CFR.US,D,20130130,000000,44.1756,45.0894,44.1756,44.6437,837407.86115972,0
+CFR.US,D,20130131,000000,44.7114,44.7114,44.1982,44.3807,779283.60344597,0
+CFR.US,D,20130201,000000,44.7047,44.8479,44.054,44.5966,760694.39642755,0
+CFR.US,D,20130204,000000,44.4611,44.5398,44.2296,44.4063,476175.09529833,0
+CFR.US,D,20130205,000000,45.0894,45.4289,44.8342,45.2229,874137.97423258,0
+CFR.US,D,20130206,000000,45.0501,45.3004,44.7478,45.1709,594490.88948933,0
+CFR.US,D,20130207,000000,45.1502,45.2473,44.6614,45.1943,493295.09779384,0
+CFR.US,D,20130208,000000,45.269,45.3308,45.0638,45.1796,367828.9032271,0
+CFR.US,D,20130211,000000,45.1325,45.1325,44.8194,44.9127,489133.03088946,0
+CFR.US,D,20130212,000000,44.9529,45.6841,44.8763,45.5713,463023.5752,0
+CFR.US,D,20130213,000000,45.4516,46.1582,45.4516,46.1582,676448.45663442,0
+CFR.US,D,20130214,000000,46.0227,46.2789,45.9304,46.0915,455578.72260019,0
+CFR.US,D,20130215,000000,46.3604,46.482,46.0022,46.0522,432962.95783242,0
+CFR.US,D,20130219,000000,46.1228,46.3908,46.0591,46.3908,525278.31497748,0
+CFR.US,D,20130220,000000,46.3466,46.482,46.2269,46.3398,701071.38708191,0
+CFR.US,D,20130221,000000,46.2927,46.4763,45.8961,45.9776,560310.99758211,0
+CFR.US,D,20130222,000000,46.2043,46.2927,45.9618,46.1357,597626.95850564,0
+CFR.US,D,20130225,000000,46.3104,46.3104,45.2473,45.2473,392078.92878181,0
+CFR.US,D,20130226,000000,45.5644,45.6145,45.058,45.4359,533199.99678445,0
+CFR.US,D,20130227,000000,45.3945,45.9423,45.1629,45.7558,318331.3824728,0
+CFR.US,D,20130228,000000,45.7469,46.2632,45.7067,46.007,616491.25929743,0
+CFR.US,D,20130301,000000,45.7685,46.0365,45.3592,45.8863,570634.14614395,0
+CFR.US,D,20130304,000000,45.7469,46.1395,45.7469,46.0826,317371.61086352,0
+CFR.US,D,20130305,000000,46.2995,46.5753,46.0895,46.1896,373766.8532684,0
+CFR.US,D,20130306,000000,46.3535,46.4556,46.0365,46.1808,379074.12536261,0
+CFR.US,D,20130307,000000,46.2397,46.4153,46.1111,46.3398,486936.35616588,0
+CFR.US,D,20130308,000000,46.6078,46.751,46.1562,46.3348,361379.48254052,0
+CFR.US,D,20130311,000000,46.2103,46.5988,46.2103,46.4987,336798.32559196,0
+CFR.US,D,20130312,000000,46.4703,46.6205,46.1955,46.4703,431944.09200515,0
+CFR.US,D,20130313,000000,46.5891,46.6567,46.4467,46.5753,283942.623071,0
+CFR.US,D,20130314,000000,46.5831,46.7108,46.4409,46.7108,307992.95092356,0
+CFR.US,D,20130315,000000,46.8206,46.8884,46.5753,46.855,701404.55620742,0
+CFR.US,D,20130318,000000,45.853,46.5704,45.5497,46.3261,729346.95152012,0
+CFR.US,D,20130319,000000,46.3908,46.6567,46.2337,46.5891,297982.59417069,0
+CFR.US,D,20130320,000000,46.8296,47.1888,46.7589,46.9473,322181.67643403,0
+CFR.US,D,20130321,000000,46.751,47.1427,46.6872,46.9414,400535.5151481,0
+CFR.US,D,20130322,000000,46.9257,47.2368,46.7814,47.229,806347.73641558,0
+CFR.US,D,20130325,000000,47.3772,47.4263,47.1014,47.3693,410575.41900995,0
+CFR.US,D,20130326,000000,47.4646,47.5675,47.1888,47.441,266309.11219854,0
+CFR.US,D,20130327,000000,47.1427,47.5087,47.0169,47.4498,292588.71848115,0
+CFR.US,D,20130328,000000,47.3645,47.5528,47.2152,47.5009,480815.01027569,0
+CFR.US,D,20130401,000000,47.5332,47.6686,47.2967,47.4027,492277.2508324,0
+CFR.US,D,20130402,000000,47.4852,47.5332,47.0592,47.1976,482536.89352376,0
+CFR.US,D,20130403,000000,47.2368,47.2879,46.5184,46.6872,522968.54614707,0
+CFR.US,D,20130404,000000,46.6126,47.2879,46.5439,47.2662,544368.80398291,0
+CFR.US,D,20130405,000000,46.8296,47.121,46.3398,47.1073,346627.32422756,0
+CFR.US,D,20130408,000000,47.1661,47.3134,46.7991,47.3046,357334.58520629,0
+CFR.US,D,20130409,000000,47.334,47.387,46.8011,47.2064,280139.19693782,0
+CFR.US,D,20130410,000000,47.4852,47.6009,47.3645,47.5675,394626.09334997,0
+CFR.US,D,20130411,000000,47.5087,47.5931,47.28,47.4027,432770.39219107,0
+CFR.US,D,20130412,000000,47.3959,47.758,47.0298,47.4567,458877.81014886,0
+CFR.US,D,20130415,000000,47.1888,47.2722,46.4624,46.4703,473588.19496291,0
+CFR.US,D,20130416,000000,46.7991,46.9688,46.2917,46.9531,473777.70400677,0
+CFR.US,D,20130417,000000,46.8206,46.8206,45.958,46.4624,498899.87870962,0
+CFR.US,D,20130418,000000,46.6078,46.6078,45.9501,46.1111,416842.46271345,0
+CFR.US,D,20130419,000000,46.1631,46.643,46.007,46.5891,221926.29789711,0
+CFR.US,D,20130422,000000,46.6872,46.8011,45.9285,46.5115,402242.11540876,0
+CFR.US,D,20130423,000000,46.8138,47.0386,46.6872,46.862,589785.76709902,0
+CFR.US,D,20130424,000000,45.958,46.3996,45.5016,46.1484,848259.8010859,0
+CFR.US,D,20130425,000000,45.9344,45.9344,44.9019,45.6312,1028114.0723778,0
+CFR.US,D,20130426,000000,45.5654,45.7685,45.3082,45.7155,469728.73120922,0
+CFR.US,D,20130429,000000,45.7469,46.0119,45.6734,45.9137,450762.54383471,0
+CFR.US,D,20130430,000000,45.9,46.0277,45.7479,45.8922,333035.65409187,0
+CFR.US,D,20130501,000000,45.7469,45.907,45.2523,45.3945,523339.41330819,0
+CFR.US,D,20130502,000000,45.4112,45.9992,45.4112,45.5811,316009.38725247,0
+CFR.US,D,20130503,000000,45.9913,46.2632,45.7401,46.0649,408643.64940146,0
+CFR.US,D,20130506,000000,46.1268,46.5263,46.0963,46.4773,333397.35146055,0
+CFR.US,D,20130507,000000,46.5115,47.1014,46.4987,47.1014,483922.55104884,0
+CFR.US,D,20130508,000000,47.0592,47.2565,46.8707,47.2368,420052.90893515,0
+CFR.US,D,20130509,000000,47.2064,47.4027,47.121,47.2211,348323.73582997,0
+CFR.US,D,20130510,000000,47.2879,47.4852,47.2879,47.4714,219384.22765808,0
+CFR.US,D,20130513,000000,47.4194,47.6009,47.2879,47.5009,439903.47184774,0
+CFR.US,D,20130514,000000,47.5528,47.8729,47.5156,47.8512,596104.77295971,0
+CFR.US,D,20130515,000000,47.8572,48.0024,47.705,47.9425,606774.33590282,0
+CFR.US,D,20130516,000000,47.9346,48.5196,47.8111,48.0663,566517.9282018,0
+CFR.US,D,20130517,000000,48.4117,49.2018,48.2135,49.1419,584520.26850373,0
+CFR.US,D,20130520,000000,49.0221,49.3176,48.8848,48.9603,456934.83301628,0
+CFR.US,D,20130521,000000,48.9887,49.0054,48.7621,48.9348,249725.03312817,0
+CFR.US,D,20130522,000000,49.0438,49.1654,48.2212,48.3617,809238.25876753,0
+CFR.US,D,20130523,000000,48.3046,48.6806,47.7433,48.6482,779534.24443948,0
+CFR.US,D,20130524,000000,48.5726,48.8759,48.2625,48.8622,256987.50874491,0
+CFR.US,D,20130528,000000,49.3323,49.6228,49.1144,49.4982,461134.59795626,0
+CFR.US,D,20130529,000000,49.3225,49.5139,49.0339,49.1556,416004.95500344,0
+CFR.US,D,20130530,000000,49.1988,49.7534,49.1988,49.7062,481266.36783716,0
+CFR.US,D,20130531,000000,49.6581,50.0371,49.2342,49.2587,746143.9735484,0
+CFR.US,D,20130603,000000,49.4001,49.4452,48.6571,49.2224,520089.23131922,0
+CFR.US,D,20130604,000000,49.2077,49.6728,48.8475,48.9721,402420.41692853,0
+CFR.US,D,20130605,000000,48.926,49.0624,48.4441,48.4814,311146.34065894,0
+CFR.US,D,20130606,000000,48.3341,48.979,48.2045,48.9721,318653.34407421,0
+CFR.US,D,20130607,000000,49.3392,49.4982,48.8475,49.4452,322008.4692434,0
+CFR.US,D,20130610,000000,49.4982,49.8338,49.2999,49.7701,463206.97104892,0
+CFR.US,D,20130611,000000,49.3068,49.7062,49.1115,49.4922,418976.98662157,0
+CFR.US,D,20130612,000000,49.7956,49.7956,49.0761,49.1615,295685.05173021,0
+CFR.US,D,20130613,000000,49.1988,49.716,48.9927,49.6081,520296.06108216,0
+CFR.US,D,20130614,000000,49.6376,49.666,48.3341,48.6188,791012.78684944,0
+CFR.US,D,20130617,000000,48.8652,49.0928,48.7337,48.979,338095.34179006,0
+CFR.US,D,20130618,000000,49.1017,49.5423,48.8652,49.4001,272656.6463024,0
+CFR.US,D,20130619,000000,49.4364,49.4541,48.8956,48.9172,420178.22943191,0
+CFR.US,D,20130620,000000,48.6423,49.3921,48.2448,48.9329,533020.67639885,0
+CFR.US,D,20130621,000000,49.0476,49.7622,49.0271,49.6424,1083556.6752341,0
+CFR.US,D,20130624,000000,49.1871,49.9565,49.1301,49.6975,373193.23180764,0
+CFR.US,D,20130625,000000,49.9742,50.6995,49.5423,50.5396,396787.10776959,0
+CFR.US,D,20130626,000000,50.9183,50.9694,50.196,50.5797,681329.84281284,0
+CFR.US,D,20130627,000000,50.8173,51.3345,50.7093,51.2364,897010.49318882,0
+CFR.US,D,20130628,000000,51.2441,51.4425,50.8379,51.1136,566868.41804638,0
+CFR.US,D,20130701,000000,51.2599,52.1698,51.2599,51.5956,652732.31677321,0
+CFR.US,D,20130702,000000,51.6742,53.0433,51.6742,52.9353,1097317.4770972,0
+CFR.US,D,20130703,000000,52.6428,53.9688,52.6291,53.6931,645956.8590219,0
+CFR.US,D,20130705,000000,54.1445,55.286,53.7705,55.286,841337.62665547,0
+CFR.US,D,20130708,000000,55.4038,55.71,54.7021,54.918,909456.95813467,0
+CFR.US,D,20130709,000000,55.0406,55.2408,54.5106,54.7893,693305.5917465,0
+CFR.US,D,20130710,000000,54.8374,54.9434,53.586,53.8452,777599.41823351,0
+CFR.US,D,20130711,000000,54.5704,54.6284,52.7979,52.8156,845031.01527931,0
+CFR.US,D,20130712,000000,52.9599,53.3878,52.8156,53.3358,464802.51493441,0
+CFR.US,D,20130715,000000,53.4731,53.854,53.058,53.854,505862.80777314,0
+CFR.US,D,20130716,000000,53.699,53.8089,52.6163,53.1974,447110.9287098,0
+CFR.US,D,20130717,000000,53.3259,54.0641,53.266,54.0238,510566.91129762,0
+CFR.US,D,20130718,000000,53.9993,54.9591,53.9993,54.8286,395782.5060639,0
+CFR.US,D,20130719,000000,55.1417,55.3017,54.6068,55.1721,486880.31854538,0
+CFR.US,D,20130722,000000,55.2251,55.8897,54.9347,55.3548,392392.7394566,0
+CFR.US,D,20130723,000000,55.5344,56.0084,55.1564,55.8778,491000.61195084,0
+CFR.US,D,20130724,000000,55.863,56.6061,55.0956,55.339,634581.2220605,0
+CFR.US,D,20130725,000000,55.231,55.5431,54.8374,54.9523,570024.86437924,0
+CFR.US,D,20130726,000000,54.9013,54.9267,54.3663,54.7795,484800.81339194,0
+CFR.US,D,20130729,000000,54.7412,54.8884,54.1632,54.6284,353086.93357242,0
+CFR.US,D,20130730,000000,54.8737,55.34,54.4282,54.5626,519824.32620413,0
+CFR.US,D,20130731,000000,54.8374,56.1006,54.8208,55.1495,526516.2369576,0
+CFR.US,D,20130801,000000,55.5902,56.6405,55.5697,56.1889,797362.35868494,0
+CFR.US,D,20130802,000000,55.3458,56.1978,55.1888,56.0653,488693.89971792,0
+CFR.US,D,20130805,000000,56.1153,56.2753,55.7757,56.0232,320783.79251902,0
+CFR.US,D,20130806,000000,54.9434,55.6933,54.6844,55.1633,638082.04504298,0
+CFR.US,D,20130807,000000,54.9434,55.7306,54.5371,54.918,378841.82395399,0
+CFR.US,D,20130808,000000,55.4479,55.4479,54.6284,54.7178,485885.90549798,0
+CFR.US,D,20130809,000000,54.7178,54.918,54.5557,54.6617,402047.51203575,0
+CFR.US,D,20130812,000000,54.4203,54.9671,54.4203,54.6844,351654.40821928,0
+CFR.US,D,20130813,000000,54.6971,55.1633,54.3368,55.1035,396695.40984514,0
+CFR.US,D,20130814,000000,56.2665,56.6248,56.0005,56.1437,1076782.2363487,0
+CFR.US,D,20130815,000000,55.493,56.1066,55.34,55.4175,476141.47272602,0
+CFR.US,D,20130816,000000,55.7375,55.87,55.1417,55.2104,308536.00640949,0
+CFR.US,D,20130819,000000,55.1417,55.4312,54.806,54.8934,317535.64826171,0
+CFR.US,D,20130820,000000,54.8286,56.0496,54.8286,55.9612,420706.00193043,0
+CFR.US,D,20130821,000000,55.9612,56.825,55.71,56.3804,895535.17547094,0
+CFR.US,D,20130822,000000,56.4107,58.4552,56.35,57.8595,821761.13865043,0
+CFR.US,D,20130823,000000,58.1813,58.2716,57.5286,57.7937,720455.30944559,0
+CFR.US,D,20130826,000000,57.6249,58.1107,57.4472,57.5081,436213.13982139,0
+CFR.US,D,20130827,000000,56.7494,56.9555,55.286,55.3253,432512.61913676,0
+CFR.US,D,20130828,000000,55.441,56.0977,55.1162,55.5647,500831.64831811,0
+CFR.US,D,20130829,000000,55.3548,55.7875,55.2722,55.3792,289246.83856773,0
+CFR.US,D,20130830,000000,55.5844,55.5844,54.495,54.6098,446079.8364926,0
+CFR.US,D,20130903,000000,55.3164,55.8121,53.5145,54.013,695416.68174059,0
+CFR.US,D,20130904,000000,53.9609,54.2701,53.7676,53.9895,600840.46132483,0
+CFR.US,D,20130905,000000,53.9973,54.6255,53.9973,54.2623,364322.98591548,0
+CFR.US,D,20130906,000000,54.3154,54.5459,53.3368,53.9237,625295.27891082,0
+CFR.US,D,20130909,000000,54.2093,54.2093,53.6056,54.0925,387443.08926776,0
+CFR.US,D,20130910,000000,54.1995,54.6098,54.013,54.276,369491.69225719,0
+CFR.US,D,20130911,000000,54.0925,54.2446,53.8295,53.908,295971.35302767,0
+CFR.US,D,20130912,000000,54.0307,54.22,53.4437,53.649,429843.19066934,0
+CFR.US,D,20130913,000000,53.6547,53.7185,53.1974,53.5743,295241.84509534,0
+CFR.US,D,20130916,000000,53.9002,54.2152,53.5507,53.6547,398952.19765252,0
+CFR.US,D,20130917,000000,53.7852,54.22,53.5743,54.1445,667368.32438185,0
+CFR.US,D,20130918,000000,54.0631,54.3683,53.2199,53.6213,597904.09001066,0
+CFR.US,D,20130919,000000,53.6547,53.8343,52.426,52.6046,657285.62815524,0
+CFR.US,D,20130920,000000,52.8892,53.9002,52.8214,53.5292,1491781.5707806,0
+CFR.US,D,20130923,000000,53.275,53.6056,52.58,52.9746,522575.26393774,0
+CFR.US,D,20130924,000000,52.8441,53.6056,52.634,53.3691,407719.53809612,0
+CFR.US,D,20130925,000000,53.5145,53.9609,52.9893,53.7362,388774.74690398,0
+CFR.US,D,20130926,000000,53.7264,54.0925,53.2975,53.7942,298029.46199874,0
+CFR.US,D,20130927,000000,53.484,54.0052,53.4771,53.697,419250.04266327,0
+CFR.US,D,20130930,000000,53.2818,54.4154,52.9255,54.385,543061.59912654,0
+CFR.US,D,20131001,000000,54.5381,54.9238,54.2152,54.4586,707110.2048401,0
+CFR.US,D,20131002,000000,54.2701,54.3771,53.7461,53.9826,473007.44144136,0
+CFR.US,D,20131003,000000,53.6213,54.2446,53.5292,53.8903,764215.59672657,0
+CFR.US,D,20131004,000000,53.8157,54.5734,53.7942,54.4222,307942.00763219,0
+CFR.US,D,20131007,000000,54.0218,54.22,53.6547,53.6597,354632.55303238,0
+CFR.US,D,20131008,000000,53.7618,53.9315,53.2818,53.3947,476290.2271368,0
+CFR.US,D,20131009,000000,53.4988,53.7264,53.2818,53.428,411265.19117501,0
+CFR.US,D,20131010,000000,53.7264,54.7452,53.7028,54.6882,560409.82756735,0
+CFR.US,D,20131011,000000,54.5734,54.8463,54.0827,54.7216,560199.94120694,0
+CFR.US,D,20131014,000000,54.6166,54.9327,54.436,54.7295,671587.44777255,0
+CFR.US,D,20131015,000000,54.755,55.0239,54.2367,54.2623,552923.20146862,0
+CFR.US,D,20131016,000000,54.6166,55.2163,54.4026,54.6784,525173.37179726,0
+CFR.US,D,20131017,000000,54.5195,55.0612,54.3535,54.8856,920280.3698177,0
+CFR.US,D,20131018,000000,54.9238,55.286,54.6098,54.9552,526316.53925545,0
+CFR.US,D,20131021,000000,55.0318,55.2026,54.8463,55.0936,377734.31679976,0
+CFR.US,D,20131022,000000,55.0809,55.2241,54.7001,55.1103,434349.63422332,0
+CFR.US,D,20131023,000000,54.8403,54.9327,54.5911,54.7001,354193.42186083,0
+CFR.US,D,20131024,000000,54.9051,55.3714,54.6951,55.1162,808372.22281435,0
+CFR.US,D,20131025,000000,55.0544,55.4243,54.8256,55.1319,426210.93399514,0
+CFR.US,D,20131028,000000,55.1103,55.3548,54.8022,55.2163,663407.99291128,0
+CFR.US,D,20131029,000000,55.0711,55.2929,54.7069,55.0318,699988.33270752,0
+CFR.US,D,20131030,000000,55.1162,56.0122,55.0809,55.3164,724752.88550499,0
+CFR.US,D,20131031,000000,55.0151,55.503,54.5381,54.5646,593099.11876928,0
+CFR.US,D,20131101,000000,54.5126,54.9238,54.1534,54.3154,519901.760007,0
+CFR.US,D,20131104,000000,54.3291,54.5381,53.9002,54.3458,288926.91469797,0
+CFR.US,D,20131105,000000,53.9757,54.5028,53.8226,54.1779,371761.72532034,0
+CFR.US,D,20131106,000000,54.4222,54.8983,54.1445,54.7373,451792.61718608,0
+CFR.US,D,20131107,000000,54.8924,54.9238,54.0464,54.1141,475496.53065736,0
+CFR.US,D,20131108,000000,54.1141,56.0623,53.9826,55.8739,393383.0770407,0
+CFR.US,D,20131111,000000,55.6569,55.9975,55.2929,55.3017,258460.78873112,0
+CFR.US,D,20131112,000000,55.2398,55.2487,54.4498,54.6647,226772.02377157,0
+CFR.US,D,20131113,000000,54.5381,54.8856,54.2299,54.8109,275279.20694177,0
+CFR.US,D,20131114,000000,54.6951,55.0612,54.648,54.9238,213091.7123089,0
+CFR.US,D,20131115,000000,55.2094,55.2781,54.5195,54.6166,442226.4859339,0
+CFR.US,D,20131118,000000,54.7373,55.1869,54.4154,54.7452,265517.45345076,0
+CFR.US,D,20131119,000000,54.7452,55.0151,54.3938,54.9051,328278.56954438,0
+CFR.US,D,20131120,000000,54.9552,55.6255,54.6882,55.2094,603234.7960189,0
+CFR.US,D,20131121,000000,55.1319,56.2419,55.1319,55.9828,436703.2142843,0
+CFR.US,D,20131122,000000,56.0977,56.3205,55.8121,56.2969,270584.27320974,0
+CFR.US,D,20131125,000000,56.2419,56.6267,55.7954,55.8935,498473.99279382,0
+CFR.US,D,20131126,000000,55.5568,55.9985,55.5087,55.6874,348167.84935839,0
+CFR.US,D,20131127,000000,55.6796,56.1066,55.5814,56.0486,236018.23115399,0
+CFR.US,D,20131129,000000,56.0908,56.3234,55.7316,55.7473,126199.77796237,0
+CFR.US,D,20131202,000000,55.7178,56.506,55.5755,55.9269,287204.01258407,0
+CFR.US,D,20131203,000000,55.9328,56.0555,55.1741,55.3919,299540.44002057,0
+CFR.US,D,20131204,000000,54.9504,55.865,54.8993,55.4519,230323.79004541,0
+CFR.US,D,20131205,000000,55.5167,55.9406,55.1427,55.9102,375956.39593118,0
+CFR.US,D,20131206,000000,56.136,56.8102,56.136,56.6709,293390.56588722,0
+CFR.US,D,20131209,000000,56.6562,56.9595,56.2979,56.4393,202912.22382871,0
+CFR.US,D,20131210,000000,56.2901,56.7494,55.9102,56.1066,187661.84012622,0
+CFR.US,D,20131211,000000,56.1978,56.2449,54.8993,54.9728,285661.44972159,0
+CFR.US,D,20131212,000000,55.017,55.5971,54.6873,55.2742,329757.96272557,0
+CFR.US,D,20131213,000000,55.4156,55.7257,54.8707,55.1427,261260.63202445,0
+CFR.US,D,20131216,000000,55.2742,55.8346,55.0406,55.8121,390824.70494844,0
+CFR.US,D,20131217,000000,55.6874,55.9651,55.1809,55.5334,239554.71444043,0
+CFR.US,D,20131218,000000,55.7178,56.4137,55.235,56.3842,237686.11451322,0
+CFR.US,D,20131219,000000,56.2518,56.6473,56.0486,56.2449,356527.64347109,0
+CFR.US,D,20131220,000000,56.7739,56.9349,56.4393,56.5304,574976.55229975,0
+CFR.US,D,20131223,000000,56.6709,57.3,56.4216,57.2666,379914.68967011,0
+CFR.US,D,20131224,000000,57.4158,57.5778,56.9997,57.5414,138280.47007623,0
+CFR.US,D,20131226,000000,57.6209,57.8829,57.348,57.4158,219457.58599764,0
+CFR.US,D,20131227,000000,57.2459,57.777,56.711,57.348,210841.03769647,0
+CFR.US,D,20131230,000000,57.3089,57.6396,57.1607,57.5778,290438.91158563,0
+CFR.US,D,20131231,000000,57.6297,57.9596,57.3844,57.777,265412.51027054,0
+CFR.US,D,20140102,000000,57.5247,57.5708,56.927,57.0124,509817.02604874,0
+CFR.US,D,20140103,000000,56.9683,57.3413,56.767,57.1831,289480.15884217,0
+CFR.US,D,20140106,000000,57.4639,57.4639,56.6238,56.7023,414970.80618876,0
+CFR.US,D,20140107,000000,57.0673,57.6523,56.8348,57.5836,684999.79752264,0
+CFR.US,D,20140108,000000,57.7005,58.1077,57.2608,58.1019,888475.45415383,0
+CFR.US,D,20140109,000000,58.1951,58.8752,58.1077,58.7594,815544.01937246,0
+CFR.US,D,20140110,000000,58.6986,58.837,57.8829,58.1372,842479.77524784,0
+CFR.US,D,20140113,000000,58.2962,58.4935,57.9429,58.0635,972829.39372465,0
+CFR.US,D,20140114,000000,58.1077,58.6181,57.7927,58.2609,712242.23201202,0
+CFR.US,D,20140115,000000,58.2305,59.1864,58.1146,58.4345,652824.01469766,0
+CFR.US,D,20140116,000000,58.3482,58.5837,57.9006,58.4188,538290.25045746,0
+CFR.US,D,20140117,000000,58.7359,58.8752,58.0371,58.0371,3575074.8673717,0
+CFR.US,D,20140121,000000,58.2108,59.2571,57.9674,59.0176,808570.90165067,0
+CFR.US,D,20140122,000000,59.1472,59.3886,58.9842,59.317,633770.204862,0
+CFR.US,D,20140123,000000,58.8537,58.8537,58.0449,58.3649,505604.01585301,0
+CFR.US,D,20140124,000000,57.9517,58.1019,57.1831,57.2008,430391.3404844,0
+CFR.US,D,20140127,000000,57.3932,57.6209,56.8024,57.083,599691.18067168,0
+CFR.US,D,20140128,000000,57.1145,57.5414,56.8024,57.1321,548953.7002056,0
+CFR.US,D,20140129,000000,58.0705,58.0705,56.3842,56.4638,884089.23676747,0
+CFR.US,D,20140130,000000,57.5708,58.2786,56.7494,58.1303,701066.29275277,0
+CFR.US,D,20140131,000000,57.299,57.9429,57.1145,57.4561,648862.66436125,0
+CFR.US,D,20140203,000000,57.5189,57.5189,54.5008,54.5636,936805.35467008,0
+CFR.US,D,20140204,000000,54.8473,55.6325,54.2339,55.4215,479942.86112755,0
+CFR.US,D,20140205,000000,55.2889,56.0132,55.1191,55.8847,456437.62649258,0
+CFR.US,D,20140206,000000,55.9838,56.501,55.8258,56.4216,362295.44291923,0
+CFR.US,D,20140207,000000,56.6238,56.8435,56.0212,56.6943,484492.09704628,0
+CFR.US,D,20140210,000000,56.6051,56.9751,56.1604,56.8191,385141.47136396,0
+CFR.US,D,20140211,000000,57.1321,57.7437,56.6238,57.5189,285852.99649711,0
+CFR.US,D,20140212,000000,57.5414,58.2305,57.2312,57.4639,270086.04782021,0
+CFR.US,D,20140213,000000,56.8563,57.7437,56.8024,57.6729,305074.91919427,0
+CFR.US,D,20140214,000000,57.4875,58.2108,57.4875,57.992,358538.88461411,0
+CFR.US,D,20140218,000000,58.093,58.729,57.8506,58.2697,308908.91130226,0
+CFR.US,D,20140219,000000,58.0144,58.1873,56.5785,56.6806,441712.97755696,0
+CFR.US,D,20140220,000000,56.6709,57.0271,56.0555,56.8897,318471.98595696,0
+CFR.US,D,20140221,000000,57.0536,57.2008,56.8024,57.0271,288026.23730666,0
+CFR.US,D,20140224,000000,56.9437,58.1019,56.9437,57.8752,277818.22058332,0
+CFR.US,D,20140225,000000,57.8909,57.9223,57.2922,57.3608,260234.63413639,0
+CFR.US,D,20140226,000000,57.5561,57.8625,57.3176,57.6818,291326.34372117,0
+CFR.US,D,20140227,000000,57.6886,58.1441,57.4501,58.0116,322945.82580448,0
+CFR.US,D,20140228,000000,57.8458,58.6613,57.7113,58.3315,397317.93686559,0
+CFR.US,D,20140303,000000,57.8281,58.0734,57.511,57.8625,362432.98980591,0
+CFR.US,D,20140304,000000,58.2462,58.8645,58.2078,58.5837,706092.35787866,0
+CFR.US,D,20140305,000000,58.6004,58.7075,58.2953,58.5199,244869.11859543,0
+CFR.US,D,20140306,000000,58.6093,58.9793,58.4562,58.8163,299962.25047307,0
+CFR.US,D,20140307,000000,59.0038,59.5417,58.8772,59.314,571753.87968811,0
+CFR.US,D,20140310,000000,59.1825,59.8861,59.1383,59.4622,414101.71363811,0
+CFR.US,D,20140311,000000,59.528,59.6585,58.8871,59.2541,394157.41506942,0
+CFR.US,D,20140312,000000,58.8704,59.3552,58.6828,59.1216,261904.55522728,0
+CFR.US,D,20140313,000000,58.996,59.5673,58.4474,58.7761,339746.92329606,0
+CFR.US,D,20140314,000000,58.6437,59.3709,58.4719,58.7604,436073.55520305,0
+CFR.US,D,20140317,000000,59.05,59.3552,58.9233,59.0441,301280.66285354,0
+CFR.US,D,20140318,000000,59.1383,59.3798,58.678,59.0725,501457.23193605,0
+CFR.US,D,20140319,000000,58.8645,59.3071,58.4719,59.0815,709629.86003092,0
+CFR.US,D,20140320,000000,58.9724,60.6606,58.8704,60.1826,933196.53190992,0
+CFR.US,D,20140321,000000,60.5919,61.3947,60.3082,61.0837,1443535.2172622,0
+CFR.US,D,20140324,000000,61.2416,61.7069,60.3249,60.5251,428385.19367051,0
+CFR.US,D,20140325,000000,60.8421,61.012,60.3495,60.6518,360602.08791431,0
+CFR.US,D,20140326,000000,60.8264,61.1131,60.3868,60.426,447982.05899211,0
+CFR.US,D,20140327,000000,60.2042,60.8187,59.3709,59.419,403605.35788564,0
+CFR.US,D,20140328,000000,59.577,60.2238,59.3709,59.6408,289975.32763422,0
+CFR.US,D,20140331,000000,59.9353,60.7539,59.5673,60.5919,330494.60271867,0
+CFR.US,D,20140401,000000,60.9579,61.9659,60.534,61.7706,599466.01132385,0
+CFR.US,D,20140402,000000,62.0063,62.4547,61.7,62.0277,504013.56629665,0
+CFR.US,D,20140403,000000,62.1121,62.286,61.6607,62.1612,239638.26143826,0
+CFR.US,D,20140404,000000,62.389,62.545,61.3584,61.3731,590036.40809253,0
+CFR.US,D,20140407,000000,61.1915,61.4674,60.6518,61.3584,536744.6309975,0
+CFR.US,D,20140408,000000,61.2858,61.6941,60.9217,61.2465,457012.26681915,0
+CFR.US,D,20140409,000000,61.4026,61.4497,60.793,61.1052,440749.13048436,0
+CFR.US,D,20140410,000000,61.0757,61.2229,59.9019,59.9892,532852.56353736,0
+CFR.US,D,20140411,000000,59.7175,60.0216,59.1462,59.4406,374250.81453634,0
+CFR.US,D,20140414,000000,60.0373,60.4604,59.2149,59.6938,345467.85491614,0
+CFR.US,D,20140415,000000,59.7449,60.2042,59.0195,59.8861,534593.80523615,0
+CFR.US,D,20140416,000000,60.2798,60.3249,59.7242,60.2307,383383.92781194,0
+CFR.US,D,20140417,000000,60.1885,60.534,59.8401,60.4163,725319.37490495,0
+CFR.US,D,20140421,000000,60.4348,60.7096,60.056,60.5527,443540.82285107,0
+CFR.US,D,20140422,000000,60.5752,61.1445,60.1129,60.793,607643.42845347,0
+CFR.US,D,20140423,000000,60.4967,62.1288,59.9794,61.9719,713987.54917413,0
+CFR.US,D,20140424,000000,62.8179,62.8179,60.8187,60.9874,584160.6088667,0
+CFR.US,D,20140425,000000,60.9492,61.171,60.0815,60.1208,553511.08705095,0
+CFR.US,D,20140428,000000,60.3495,60.4437,59.4347,59.6752,601568.95039133,0
+CFR.US,D,20140429,000000,59.948,60.4437,59.4543,59.5859,427933.83610904,0
+CFR.US,D,20140430,000000,59.5417,59.9019,59.3552,59.7175,390699.38445169,0
+CFR.US,D,20140501,000000,59.8263,60.0128,59.0892,59.5997,413436.3942529,0
+CFR.US,D,20140502,000000,59.6261,60.6361,59.6261,59.9637,349004.33820257,0
+CFR.US,D,20140505,000000,59.6054,59.847,59.0972,59.6054,329007.05861087,0
+CFR.US,D,20140506,000000,59.4622,59.6585,58.784,58.839,414212.77001328,0
+CFR.US,D,20140507,000000,58.9106,59.3464,58.4011,59.1148,476811.88644036,0
+CFR.US,D,20140508,000000,59.0892,59.847,58.9646,59.1825,403784.67827124,0
+CFR.US,D,20140509,000000,59.0578,59.3552,58.6358,59.3307,365853.32238804,0
+CFR.US,D,20140512,000000,59.7036,60.4741,59.3709,60.372,323571.40942242,0
+CFR.US,D,20140513,000000,60.4348,60.4967,58.9724,59.1746,667735.11607966,0
+CFR.US,D,20140514,000000,59.1462,59.2678,57.6592,57.8625,718152.67267598,0
+CFR.US,D,20140515,000000,57.5728,58.0411,56.5571,57.8792,572880.74529306,0
+CFR.US,D,20140516,000000,57.9193,57.9193,57.138,57.8458,435851.4424527,0
+CFR.US,D,20140519,000000,57.7023,58.6995,57.7023,58.6093,359121.6758673,0
+CFR.US,D,20140520,000000,58.4415,58.731,58.0254,58.4415,434480.04904921,0
+CFR.US,D,20140521,000000,58.6004,59.0972,58.3797,58.6524,252210.04688087,0
+CFR.US,D,20140522,000000,58.465,59.0372,58.465,58.6828,216705.6293982,0
+CFR.US,D,20140523,000000,58.7212,59.0972,58.6191,58.8556,179034.08430096,0
+CFR.US,D,20140527,000000,59.1746,59.6408,58.6524,59.2404,259654.89948069,0
+CFR.US,D,20140528,000000,58.8752,59.206,58.623,58.8537,222161.6559032,0
+CFR.US,D,20140529,000000,58.8625,58.9861,58.5917,58.9861,249968.54206089,0
+CFR.US,D,20140530,000000,59.0028,59.4505,58.7575,58.9028,233505.70802395,0
+CFR.US,D,20140602,000000,59.1373,59.7803,58.5406,59.6535,446157.27029548,0
+CFR.US,D,20140603,000000,59.4897,60.3868,59.4739,59.8911,371749.49893041,0
+CFR.US,D,20140604,000000,59.7546,60.2297,59.7546,60.0275,328714.64411844,0
+CFR.US,D,20140605,000000,59.9402,60.4898,59.7075,60.3622,708215.67426268,0
+CFR.US,D,20140606,000000,60.6213,61.2299,60.4006,60.8657,304754.99532451,0
+CFR.US,D,20140609,000000,60.85,61.9522,60.7636,61.9277,289930.49753782,0
+CFR.US,D,20140610,000000,61.8501,61.9749,61.4075,61.9051,310627.73795286,0
+CFR.US,D,20140611,000000,61.6794,61.801,61.0473,61.3564,335694.89390103,0
+CFR.US,D,20140612,000000,61.2505,61.6872,60.8373,61.4487,319692.58721803,0
+CFR.US,D,20140613,000000,61.644,61.912,61.2387,61.4075,304154.88335225,0
+CFR.US,D,20140616,000000,61.3222,61.3222,60.7882,61.0169,240513.46718388,0
+CFR.US,D,20140617,000000,60.9982,62.3075,60.9982,61.912,383834.26650758,0
+CFR.US,D,20140618,000000,61.9522,62.4606,61.4724,62.1408,567299.39829131,0
+CFR.US,D,20140619,000000,62.0857,62.1161,61.4968,61.9749,267687.63766282,0
+CFR.US,D,20140620,000000,62.5666,62.7767,61.9355,62.3497,582766.800415,0
+CFR.US,D,20140623,000000,62.4351,62.5745,61.8658,62.0003,240941.39083133,0
+CFR.US,D,20140624,000000,61.7873,62.5588,61.5842,61.7167,322442.50608581,0
+CFR.US,D,20140625,000000,61.4968,62.072,61.0561,61.8992,280376.59267557,0
+CFR.US,D,20140626,000000,61.8344,62.174,61.1887,62.0239,345945.70298913,0
+CFR.US,D,20140627,000000,61.8256,62.4282,61.8256,62.2683,277007.20338481,0
+CFR.US,D,20140630,000000,62.3301,62.5215,61.8433,62.4841,278658.7848908,0
+CFR.US,D,20140701,000000,62.6933,63.7473,62.386,63.0681,469703.25956355,0
+CFR.US,D,20140702,000000,63.0554,63.2507,62.3958,62.4537,214411.14355521,0
+CFR.US,D,20140703,000000,62.658,63.4716,62.658,63.2252,135893.26744295,0
+CFR.US,D,20140707,000000,62.8012,63.0622,62.6854,62.8817,192030.73679353,0
+CFR.US,D,20140708,000000,62.8414,62.8414,61.9679,62.2123,251789.2552942,0
+CFR.US,D,20140709,000000,62.4459,62.9828,62.3007,62.5823,263938.2114185,0
+CFR.US,D,20140710,000000,61.8501,62.4606,61.6941,62.0651,259882.10656016,0
+CFR.US,D,20140711,000000,61.8501,62.3301,61.4881,62.1408,237321.36054706,0
+CFR.US,D,20140714,000000,62.4125,62.5666,62.0553,62.1898,212812.54307223,0
+CFR.US,D,20140715,000000,62.3438,63.3528,62.1328,63.1957,432358.77039684,0
+CFR.US,D,20140716,000000,63.3117,63.3999,61.8992,62.0553,597979.48608188,0
+CFR.US,D,20140717,000000,61.7638,62.0003,60.6213,60.8215,286526.46680893,0
+CFR.US,D,20140718,000000,61.3279,61.7255,60.9059,61.4418,442176.56150836,0
+CFR.US,D,20140721,000000,61.2505,61.4418,60.8961,61.2044,203290.22305062,0
+CFR.US,D,20140722,000000,61.4567,61.7481,60.9679,61.0473,229510.73511526,0
+CFR.US,D,20140723,000000,61.066,61.2848,60.7636,61.1248,216099.40423098,0
+CFR.US,D,20140724,000000,61.1503,62.0917,60.8961,61.8992,341120.3544312,0
+CFR.US,D,20140725,000000,61.644,62.276,61.6353,62.228,250421.93735402,0
+CFR.US,D,20140728,000000,62.0396,62.4204,61.4163,61.5518,373047.53399435,0
+CFR.US,D,20140729,000000,61.5929,62.0396,61.3084,61.3369,358708.01634143,0
+CFR.US,D,20140730,000000,61.8099,63.0761,61.5439,62.4694,471507.67094363,0
+CFR.US,D,20140731,000000,62.3007,62.4773,61.2671,61.3466,488584.8810744,0
+CFR.US,D,20140801,000000,61.2201,61.4724,59.7155,59.9313,796388.32295408,0
+CFR.US,D,20140804,000000,60.1453,60.2297,59.2629,60.1807,464971.64666173,0
+CFR.US,D,20140805,000000,60.0491,60.5438,59.4956,59.6879,459162.07371467,0
+CFR.US,D,20140806,000000,59.58,60.4083,59.2678,60.3318,378229.4855918,0
+CFR.US,D,20140807,000000,60.5536,60.6763,59.736,59.9854,266619.86627586,0
+CFR.US,D,20140808,000000,60.055,60.212,59.2855,60.1453,293599.4333818,0
+CFR.US,D,20140811,000000,60.3868,60.4967,60.0354,60.3239,303835.97834832,0
+CFR.US,D,20140812,000000,60.3239,60.8373,60.1384,60.2376,446863.34431377,0
+CFR.US,D,20140813,000000,60.426,61.0394,60.3495,60.7185,212051.45029926,0
+CFR.US,D,20140814,000000,60.7783,61.168,60.4163,60.4751,241071.80565722,0
+CFR.US,D,20140815,000000,60.795,60.8961,59.8676,60.1807,211384.0931824,0
+CFR.US,D,20140818,000000,60.4604,61.2122,60.4604,61.0719,183454.94312546,0
+CFR.US,D,20140819,000000,61.0473,61.4026,60.9982,61.1759,173090.0210647,0
+CFR.US,D,20140820,000000,60.9845,61.8256,60.8304,61.5842,303607.75240302,0
+CFR.US,D,20140821,000000,61.5175,62.4282,61.3279,62.1898,226494.89226656,0
+CFR.US,D,20140822,000000,62.1259,62.7609,61.9836,62.285,221031.73370077,0
+CFR.US,D,20140825,000000,62.6373,62.7688,62.3007,62.5126,157863.07127625,0
+CFR.US,D,20140826,000000,62.5293,63.0485,62.3595,62.7482,435965.55542536,0
+CFR.US,D,20140827,000000,62.8267,62.8267,62.1358,62.2015,364209.89180866,0
+CFR.US,D,20140828,000000,62.0827,62.3654,61.6715,61.9639,198910.11885922,0
+CFR.US,D,20140829,000000,61.9944,62.3341,61.8688,62.2398,186178.37148173,0
+CFR.US,D,20140902,000000,62.3929,63.0162,62.3114,62.7845,437302.30739073,0
+CFR.US,D,20140903,000000,62.9926,63.1752,62.3743,62.5293,251533.51997156,0
+CFR.US,D,20140904,000000,62.5735,63.0505,62.2967,62.4823,201196.45377559,0
+CFR.US,D,20140905,000000,62.6275,62.9759,61.8688,62.8356,352669.19858324,0
+CFR.US,D,20140908,000000,62.7767,63.0338,62.3281,62.7767,317656.89329515,0
+CFR.US,D,20140909,000000,62.6933,62.8012,62.1535,62.3566,253271.70507287,0
+CFR.US,D,20140910,000000,62.3478,63.3311,62.3478,63.1996,206590.32946513,0
+CFR.US,D,20140911,000000,62.8738,63.3017,62.7266,63.2291,321923.90337974,0
+CFR.US,D,20140912,000000,63.2449,64.1007,63.2449,63.817,408710.89454605,0
+CFR.US,D,20140915,000000,63.7552,63.926,63.2713,63.5167,293129.73623543,0
+CFR.US,D,20140916,000000,63.3959,64.0379,63.0652,63.1506,392179.7964987,0
+CFR.US,D,20140917,000000,63.1104,64.0624,63.0083,63.4509,267919.93907144,0
+CFR.US,D,20140918,000000,63.7552,64.6946,63.3234,64.0467,337241.53222682,0
+CFR.US,D,20140919,000000,64.3942,64.7161,63.6021,63.6208,914948.64494363,0
+CFR.US,D,20140922,000000,63.4912,63.6433,62.6127,62.6423,328600.53114579,0
+CFR.US,D,20140923,000000,62.5569,62.8012,61.8521,61.8599,397295.52181739,0
+CFR.US,D,20140924,000000,62.02,62.0768,61.2907,61.9639,374596.21005178,0
+CFR.US,D,20140925,000000,61.9778,61.9876,60.9108,61.1386,408961.53553956,0
+CFR.US,D,20140926,000000,61.3859,61.7411,60.8334,61.2652,453666.31144241,0
+CFR.US,D,20140929,000000,60.797,61.1857,60.6037,61.0031,465664.47542427,0
+CFR.US,D,20140930,000000,61.0856,61.3456,60.4093,60.587,430302.69915743,0
+CFR.US,D,20141001,000000,60.791,60.8707,59.6044,59.8656,717632.03223825,0
+CFR.US,D,20141002,000000,59.6311,60.5203,59.2639,60.0599,629308.59140441,0
+CFR.US,D,20141003,000000,60.9275,61.2828,60.5458,60.641,422824.22398531,0
+CFR.US,D,20141006,000000,60.9432,61.0984,60.0168,60.2297,428884.43792588,0
+CFR.US,D,20141007,000000,59.7026,59.9736,59.2953,59.3248,429212.51272225,0
+CFR.US,D,20141008,000000,59.4916,60.4093,59.3415,60.3072,441713.99642279,0
+CFR.US,D,20141009,000000,60.1797,60.2474,59.1982,59.2159,531608.52836226,0
+CFR.US,D,20141010,000000,59.3248,59.841,58.7242,58.7329,364111.06182342,0
+CFR.US,D,20141013,000000,58.6201,59.3494,58.4856,58.9774,541672.88500397,0
+CFR.US,D,20141014,000000,59.2414,59.7526,58.9293,59.1933,497322.67440901,0
+CFR.US,D,20141015,000000,58.4081,58.4238,56.6248,56.8632,687840.39544905,0
+CFR.US,D,20141016,000000,56.4834,58.1529,56.4451,57.9477,790319.9580869,0
+CFR.US,D,20141017,000000,58.1294,58.6721,57.8949,58.4454,1088171.1185659,0
+CFR.US,D,20141020,000000,58.3767,59.1059,58.1382,58.8929,364333.17457375,0
+CFR.US,D,20141021,000000,59.3022,60.2209,59.1834,60.0599,364039.7412155,0
+CFR.US,D,20141022,000000,60.1453,61.0522,59.8342,60.159,384519.96320933,0
+CFR.US,D,20141023,000000,60.8628,61.3359,60.3495,60.797,367494.71523576,0
+CFR.US,D,20141024,000000,60.9011,61.432,60.7597,61.1228,289074.65024292,0
+CFR.US,D,20141027,000000,60.9826,61.4075,60.688,61.3937,495375.62181311,0
+CFR.US,D,20141028,000000,61.6126,62.5569,61.432,62.4921,532408.33803666,0
+CFR.US,D,20141029,000000,62.4921,63.2449,61.7334,63.1349,607637.31525852,0
+CFR.US,D,20141030,000000,63.1595,63.6433,62.8012,63.4048,372401.57305986,0
+CFR.US,D,20141031,000000,63.9691,64.4825,63.817,63.9898,553355.20057938,0
+CFR.US,D,20141103,000000,63.9614,64.4393,63.3478,63.5,525096.95686022,0
+CFR.US,D,20141104,000000,63.4775,63.5619,62.8601,63.4126,529064.42039159,0
+CFR.US,D,20141105,000000,63.9358,63.9614,63.2958,63.5393,348533.62219038,0
+CFR.US,D,20141106,000000,63.5393,63.7984,63.1829,63.7689,398884.95250792,0
+CFR.US,D,20141107,000000,63.7905,64.3391,63.3665,64.243,377859.63729651,0
+CFR.US,D,20141110,000000,64.1243,64.933,63.8956,64.4903,349232.56414788,0
+CFR.US,D,20141111,000000,64.4119,64.7593,63.8633,63.9898,253842.26993614,0
+CFR.US,D,20141112,000000,63.6659,64.7769,63.6659,64.6719,400463.17567435,0
+CFR.US,D,20141113,000000,64.5581,64.7593,63.5619,63.7228,513218.00018015,0
+CFR.US,D,20141114,000000,63.7306,64.1173,63.3478,63.3872,311487.66071107,0
+CFR.US,D,20141117,000000,63.4362,63.7552,63.0162,63.2449,479669.80508584,0
+CFR.US,D,20141118,000000,63.3311,63.4598,62.65,62.7178,443646.7848971,0
+CFR.US,D,20141119,000000,62.5735,62.6275,61.8599,62.2162,507919.89787838,0
+CFR.US,D,20141120,000000,61.9228,62.4587,61.7962,62.4449,204100.2213833,0
+CFR.US,D,20141121,000000,63.0554,63.0554,61.7578,61.7658,304937.37230759,0
+CFR.US,D,20141124,000000,61.8855,62.5412,61.645,62.1535,624968.22298027,0
+CFR.US,D,20141125,000000,62.2889,62.8483,61.7471,62.1211,629088.51638572,0
+CFR.US,D,20141126,000000,62.2172,62.2172,61.7932,62.0101,370615.50126466,0
+CFR.US,D,20141128,000000,62.0327,62.1535,59.3228,59.5073,634381.52435836,0
+CFR.US,D,20141201,000000,59.4131,59.7175,57.2292,57.3697,1942382.1149488,0
+CFR.US,D,20141202,000000,57.7023,58.3266,57.4521,57.6956,1577239.9609082,0
+CFR.US,D,20141203,000000,57.5238,58.7899,57.4354,58.5847,1063581.8106907,0
+CFR.US,D,20141204,000000,58.5847,58.9038,58.1853,58.5887,694048.34493458,0
+CFR.US,D,20141205,000000,58.9038,60.1541,58.7722,59.7674,1101906.4487832,0
+CFR.US,D,20141208,000000,59.6035,59.794,57.7554,58.1264,1285861.6550298,0
+CFR.US,D,20141209,000000,57.8035,59.0676,56.9987,58.6633,1270173.1590217,0
+CFR.US,D,20141210,000000,58.2305,58.7978,56.8288,56.8602,827814.22053021,0
+CFR.US,D,20141211,000000,57.2058,57.5238,56.507,57.084,931759.93109348,0
+CFR.US,D,20141212,000000,56.9084,57.0673,55.7836,55.7924,938193.04992682,0
+CFR.US,D,20141215,000000,56.1909,56.2704,55.0681,55.4116,711501.5165556,0
+CFR.US,D,20141216,000000,55.2752,55.7659,54.4419,54.4596,2016961.0557728,0
+CFR.US,D,20141217,000000,54.4351,54.806,53.7676,54.2456,2369673.0467208,0
+CFR.US,D,20141218,000000,55.0426,56.3813,54.9504,55.9927,1339471.318263,0
+CFR.US,D,20141219,000000,56.0319,56.3352,55.6894,55.7924,1478510.8433805,0
+CFR.US,D,20141222,000000,56.0702,56.1909,55.3381,55.9524,552747.95654633,0
+CFR.US,D,20141223,000000,56.5825,56.8858,56.1761,56.2459,807645.77147952,0
+CFR.US,D,20141224,000000,56.398,56.5256,55.8258,56.3813,543001.48604273,0
+CFR.US,D,20141226,000000,56.4579,56.7817,56.3352,56.4481,339985.33789964,0
+CFR.US,D,20141229,000000,56.3126,57.4914,56.3038,56.9309,617423.52152938,0
+CFR.US,D,20141230,000000,56.502,57.0536,56.4069,56.6786,447838.39891047,0
+CFR.US,D,20141231,000000,56.9898,57.141,56.2616,56.3038,679762.82717051,0
+CFR.US,D,20150102,000000,56.5256,56.7327,54.7795,55.5697,779565.82928012,0
+CFR.US,D,20150105,000000,55.2683,55.2683,53.6577,53.8019,1201896.9222051,0
+CFR.US,D,20150106,000000,53.5517,53.8393,51.9352,52.4848,1044880.5284313,0
+CFR.US,D,20150107,000000,52.7096,52.9225,52.1266,52.5418,851534.43585473,0
+CFR.US,D,20150108,000000,53.2336,53.645,52.9462,53.2033,809292.25865638,0
+CFR.US,D,20150109,000000,52.9462,53.0423,50.3815,50.7329,1801695.0837886,0
+CFR.US,D,20150112,000000,50.9478,51.0116,49.8799,50.0224,942831.94603836,0
+CFR.US,D,20150113,000000,50.2137,50.8045,48.5157,50.5396,3123454.4385105,0
+CFR.US,D,20150114,000000,49.6876,50.5229,49.137,50.3815,2577239.4496485,0
+CFR.US,D,20150115,000000,50.3098,50.5316,49.2666,49.4392,1042555.4766135,0
+CFR.US,D,20150116,000000,49.193,50.5003,49.137,50.4482,915458.07785726,0
+CFR.US,D,20150120,000000,50.4699,50.6671,49.4658,49.7357,719903.08416722,0
+CFR.US,D,20150121,000000,49.5423,50.2048,49.193,49.6012,754763.57844705,0
+CFR.US,D,20150122,000000,50.0224,51.3689,49.721,51.259,991399.24229236,0
+CFR.US,D,20150123,000000,51.146,51.411,50.515,50.8271,600450.23571299,0
+CFR.US,D,20150126,000000,50.6808,51.4651,50.1715,51.3953,954521.39367455,0
+CFR.US,D,20150127,000000,50.6288,51.2501,50.4208,50.6151,1554710.7997358,0
+CFR.US,D,20150128,000000,50.7162,51.0979,49.4883,49.5336,1279351.1023936,0
+CFR.US,D,20150129,000000,49.298,49.8879,48.9063,49.6709,965743.18189603,0
+CFR.US,D,20150130,000000,49.193,49.9477,49.0575,49.6543,3093497.7454572,0
+CFR.US,D,20150202,000000,49.8879,51.9098,49.7357,51.8498,1518798.8359222,0
+CFR.US,D,20150203,000000,52.1511,54.119,52.1511,53.8246,1906270.4534331,0
+CFR.US,D,20150204,000000,53.5212,53.6656,52.6419,52.7253,1185203.8244911,0
+CFR.US,D,20150205,000000,53.114,54.7893,52.9972,54.6293,1241023.4077037,0
+CFR.US,D,20150206,000000,55.1309,56.0102,54.8522,54.9955,849419.27039733,0
+CFR.US,D,20150209,000000,54.6637,55.2977,54.4212,54.7569,942484.51279125,0
+CFR.US,D,20150210,000000,55.0426,55.2428,54.0484,54.3821,863931.99524088,0
+CFR.US,D,20150211,000000,54.2152,54.4292,52.9873,53.3986,1029450.8243432,0
+CFR.US,D,20150212,000000,53.8246,54.3114,53.586,54.221,815533.83071419,0
+CFR.US,D,20150213,000000,54.2377,55.2821,54.221,55.1476,914320.00472821,0
+CFR.US,D,20150217,000000,55.1476,55.8101,54.6882,55.7659,675564.08109636,0
+CFR.US,D,20150218,000000,55.5324,55.7659,54.6549,54.8767,892622.23807079,0
+CFR.US,D,20150219,000000,54.3261,54.4596,52.8921,54.169,963063.56477032,0
+CFR.US,D,20150220,000000,54.0228,54.7001,53.3986,54.6363,614342.47126773,0
+CFR.US,D,20150223,000000,54.3418,54.7138,54.0709,54.597,507641.74750753,0
+CFR.US,D,20150224,000000,54.9238,55.2977,54.5489,55.0426,615045.48868855,0
+CFR.US,D,20150225,000000,54.9818,55.2703,54.7285,55.0779,398064.76551698,0
+CFR.US,D,20150226,000000,55.0779,55.2703,54.6677,54.9494,421055.47290918,0
+CFR.US,D,20150227,000000,54.8503,55.0995,54.4232,54.4369,411221.37994444,0
+CFR.US,D,20150302,000000,54.6117,54.8904,54.119,54.6117,832779.15370646,0
+CFR.US,D,20150303,000000,54.5185,54.8503,54.2407,54.6029,445098.66870096,0
+CFR.US,D,20150304,000000,54.2015,54.5097,53.9895,54.4105,560043.03586954,0
+CFR.US,D,20150305,000000,54.3948,54.914,53.8009,54.8374,486567.52673642,0
+CFR.US,D,20150306,000000,54.7128,56.5609,54.7128,55.5941,564527.06437533,0
+CFR.US,D,20150309,000000,55.5716,56.08,55.1966,55.9004,501386.93019396,0
+CFR.US,D,20150310,000000,55.2536,55.3733,54.4459,54.6323,675743.40148195,0
+CFR.US,D,20150311,000000,54.6029,55.9338,54.6029,55.872,704135.11662449,0
+CFR.US,D,20150312,000000,56.4883,57.2745,55.9927,56.7553,824808.56633978,0
+CFR.US,D,20150313,000000,56.451,56.451,54.9885,55.7728,844612.2614243,0
+CFR.US,D,20150316,000000,55.9181,56.135,55.3253,55.9338,749837.36217222,0
+CFR.US,D,20150317,000000,55.4519,56.3293,55.4136,56.3146,643235.46839727,0
+CFR.US,D,20150318,000000,56.1056,57.0252,55.7325,56.5374,1083723.7692299,0
+CFR.US,D,20150319,000000,56.2625,56.5698,54.6981,55.2536,760674.01911101,0
+CFR.US,D,20150320,000000,55.6874,56.2714,55.3253,56.1213,1454593.9869513,0
+CFR.US,D,20150323,000000,56.1213,56.4246,55.6295,55.9181,536257.61313207,0
+CFR.US,D,20150324,000000,56.0152,56.1124,55.3812,55.7983,540492.01951018,0
+CFR.US,D,20150325,000000,55.7983,55.9927,54.9818,55.0367,690432.39011361,0
+CFR.US,D,20150326,000000,54.9885,55.7267,54.4645,55.5794,578224.69655706,0
+CFR.US,D,20150327,000000,55.3645,55.5274,54.7952,55.2271,473487.327246,0
+CFR.US,D,20150330,000000,55.816,56.4824,55.39,55.9338,523430.09236682,0
+CFR.US,D,20150331,000000,55.4382,55.7562,55.2536,55.4656,816932.73349503,0
+CFR.US,D,20150401,000000,55.4382,55.5197,54.6677,55.0681,684207.11990903,0
+CFR.US,D,20150402,000000,54.9818,55.6021,54.6422,55.1809,419690.19270065,0
+CFR.US,D,20150406,000000,54.7128,55.8415,54.2015,55.553,541488.47028924,0
+CFR.US,D,20150407,000000,55.6482,56.0456,55.2104,55.34,477347.8098655,0
+CFR.US,D,20150408,000000,55.4519,55.6727,54.8433,55.1809,414583.63717441,0
+CFR.US,D,20150409,000000,55.0426,55.6943,54.8374,55.6629,517682.67023523,0
+CFR.US,D,20150410,000000,55.7562,55.7728,54.7619,55.1319,430899.7545322,0
+CFR.US,D,20150413,000000,55.0926,55.9092,55.019,55.7267,322676.84522608,0
+CFR.US,D,20150414,000000,55.6482,55.6727,55.019,55.5107,280459.12080758,0
+CFR.US,D,20150415,000000,55.501,57.8114,55.501,57.0988,811950.47959971,0
+CFR.US,D,20150416,000000,57.0036,57.0252,55.9858,56.7553,374950.77535968,0
+CFR.US,D,20150417,000000,56.4412,56.6659,55.6482,56.1124,346463.28682938,0
+CFR.US,D,20150420,000000,56.3912,56.9722,56.0977,56.6896,475440.49303686,0
+CFR.US,D,20150421,000000,56.6896,56.9633,56.2008,56.5099,406205.50347682,0
+CFR.US,D,20150422,000000,56.4883,57.0596,55.7188,57.0036,430911.98092213,0
+CFR.US,D,20150423,000000,56.9211,57.35,56.4333,57.0526,406868.78513037,0
+CFR.US,D,20150424,000000,57.0331,57.1469,56.135,56.2812,424118.18358594,0
+CFR.US,D,20150427,000000,56.5276,56.8839,55.493,55.7728,609486.556735,0
+CFR.US,D,20150428,000000,55.501,56.9211,55.501,56.7788,721445.64702969,0
+CFR.US,D,20150429,000000,56.1761,58.6044,55.8415,58.0214,986336.49799669,0
+CFR.US,D,20150430,000000,58.0067,59.3464,57.51,58.57,1765190.1400635,0
+CFR.US,D,20150501,000000,59.2738,59.5309,58.1254,58.5465,861176.98204395,0
+CFR.US,D,20150504,000000,58.7693,59.5653,58.3993,59.4435,459915.01556102,0
+CFR.US,D,20150505,000000,59.3395,59.7546,58.9861,59.0038,806377.28352458,0
+CFR.US,D,20150506,000000,59.3552,59.524,59.0362,59.524,1199075.6827294,0
+CFR.US,D,20150507,000000,59.3964,59.6251,58.623,58.9537,634765.63677524,0
+CFR.US,D,20150508,000000,59.2738,59.2738,58.6584,59.0038,397273.10676919,0
+CFR.US,D,20150511,000000,58.995,59.5083,58.4866,59.2374,404498.90321614,0
+CFR.US,D,20150512,000000,59.0578,60.1276,58.6044,59.9176,569747.73287422,0
+CFR.US,D,20150513,000000,59.8381,60.2228,59.422,60.0059,543354.01361896,0
+CFR.US,D,20150514,000000,60.2915,60.2915,59.5397,60.0678,513594.98053624,0
+CFR.US,D,20150515,000000,60.2848,60.2848,58.5308,58.945,413583.11093203,0
+CFR.US,D,20150518,000000,58.9537,60.0334,58.9537,59.8293,469964.08921533,0
+CFR.US,D,20150519,000000,59.9814,60.5939,59.9255,60.5183,568864.37620198,0
+CFR.US,D,20150520,000000,60.5438,60.5438,59.8941,60.1109,303869.60092062,0
+CFR.US,D,20150521,000000,60.1954,60.5536,59.8057,60.1374,438742.98367049,0
+CFR.US,D,20150522,000000,60.16,60.3112,59.844,59.948,237992.79312723,0
+CFR.US,D,20150526,000000,59.6251,60.432,59.0117,59.5496,492735.74045467,0
+CFR.US,D,20150527,000000,59.736,60.0099,59.2816,59.9118,329398.30308854,0
+CFR.US,D,20150528,000000,59.5583,59.9048,59.1128,59.6683,450028.96043909,0
+CFR.US,D,20150529,000000,59.6054,59.6134,58.8046,59.3699,436970.15713105,0
+CFR.US,D,20150601,000000,59.6516,59.7566,58.8213,59.3061,468181.07401762,0
+CFR.US,D,20150602,000000,59.4131,60.586,59.3954,60.3082,387291.27825949,0
+CFR.US,D,20150603,000000,60.6723,61.1326,60.0285,60.9943,462071.95451734,0
+CFR.US,D,20150604,000000,60.6233,61.0218,60.373,60.4477,536013.08533352,0
+CFR.US,D,20150605,000000,61.0286,61.5459,60.5251,61.5145,670909.90199741,0
+CFR.US,D,20150608,000000,61.325,61.9492,61.3045,61.3849,501266.70402635,0
+CFR.US,D,20150609,000000,61.5959,62.4282,61.3113,62.0877,510389.62864367,0
+CFR.US,D,20150610,000000,62.6137,63.5364,62.4656,62.865,604239.39772459,0
+CFR.US,D,20150611,000000,62.7591,62.9131,62.2015,62.5088,558587.07660238,0
+CFR.US,D,20150612,000000,62.4282,62.4282,61.9906,62.2575,365996.98246968,0
+CFR.US,D,20150615,000000,61.6039,62.5656,61.2406,62.3379,516597.57812918,0
+CFR.US,D,20150616,000000,62.4754,63.0731,62.0877,63.0524,326553.62969882,0
+CFR.US,D,20150617,000000,63.3488,63.4235,62.017,62.3222,632459.94340813,0
+CFR.US,D,20150618,000000,62.388,63.0996,61.802,62.9779,654218.84201518,0
+CFR.US,D,20150619,000000,63.0427,63.1055,62.4214,63.0015,872700.35455031,0
+CFR.US,D,20150622,000000,63.3244,63.7041,63.0348,63.287,326553.62969882,0
+CFR.US,D,20150623,000000,63.6649,64.0928,63.4539,63.8533,343564.61355081,0
+CFR.US,D,20150624,000000,63.657,64.1841,63.5844,63.7131,421391.69863218,0
+CFR.US,D,20150625,000000,64.0045,64.3922,63.5364,64.2066,545409.06599255,0
+CFR.US,D,20150626,000000,64.4482,64.8869,64.3372,64.7829,542688.69423376,0
+CFR.US,D,20150629,000000,63.5589,64.4109,63.4863,63.5667,724943.41341469,0
+CFR.US,D,20150630,000000,64.3441,64.5601,63.3588,63.552,631642.81301468,0
+CFR.US,D,20150701,000000,64.0693,64.295,63.5432,64.0369,605996.94127661,0
+CFR.US,D,20150702,000000,64.0202,64.0202,62.4656,62.6775,842777.2840694,0
+CFR.US,D,20150706,000000,61.8286,61.9826,60.8,61.9238,1813779.8513658,0
+CFR.US,D,20150707,000000,61.7314,62.0464,59.6211,60.056,1649082.2281203,0
+CFR.US,D,20150708,000000,59.2816,59.7489,59.0078,59.3621,898914.75341997,0
+CFR.US,D,20150709,000000,60.1483,60.4043,59.5397,59.9677,739784.21305462,0
+CFR.US,D,20150710,000000,61.222,61.222,60.3642,60.7057,496074.56377061,0
+CFR.US,D,20150713,000000,61.3045,61.49,60.7539,61.0218,449704.96110601,0
+CFR.US,D,20150714,000000,60.8284,60.9168,60.1718,60.8353,715393.58401575,0
+CFR.US,D,20150715,000000,61.1071,61.432,60.8814,61.1326,372285.42235555,0
+CFR.US,D,20150716,000000,61.6106,61.7883,60.9402,61.0994,504106.28308693,0
+CFR.US,D,20150717,000000,60.7616,60.7754,58.7467,59.2354,989548.98195005,0
+CFR.US,D,20150720,000000,59.2581,59.3621,58.1735,59.1373,1004635.3282543,0
+CFR.US,D,20150721,000000,59.1933,60.2542,58.9665,59.1579,559747.56477963,0
+CFR.US,D,20150722,000000,59.0628,59.9598,58.94,59.4505,470479.63532392,0
+CFR.US,D,20150723,000000,59.5083,59.9598,58.4866,58.732,611062.74216977,0
+CFR.US,D,20150724,000000,59.0157,59.0705,57.9703,58.1323,719256.10436691,0
+CFR.US,D,20150727,000000,57.3961,57.8231,56.9113,57.2205,579411.67524582,0
+CFR.US,D,20150728,000000,57.5257,57.932,56.9447,57.5728,766241.10199117,0
+CFR.US,D,20150729,000000,58.3767,58.9096,57.4198,58.3993,782564.35140977,0
+CFR.US,D,20150730,000000,58.2619,59.1844,58.1156,58.2,955293.69397161,0
+CFR.US,D,20150731,000000,58.2,58.6161,57.6082,58.5927,1506395.1633411,0
+CFR.US,D,20150803,000000,58.4866,58.8625,57.8819,58.3845,719638.17905213,0
+CFR.US,D,20150804,000000,58.4238,59.0235,58.0852,58.2706,361051.40774414,0
+CFR.US,D,20150805,000000,58.6928,59.3532,58.0763,58.4415,408653.83805973,0
+CFR.US,D,20150806,000000,58.5229,58.9233,57.5346,57.7623,799581.44845672,0
+CFR.US,D,20150807,000000,57.6946,57.9634,56.7337,57.0164,909302.09052893,0
+CFR.US,D,20150810,000000,57.4708,58.1479,57.1321,57.9801,626769.57776286,0
+CFR.US,D,20150811,000000,57.4472,57.672,56.5561,57.1145,579682.69355587,0
+CFR.US,D,20150812,000000,56.5481,56.6286,55.2379,56.2724,682038.97342862,0
+CFR.US,D,20150813,000000,56.1271,56.6198,55.6766,56.0359,1002406.0498243,0
+CFR.US,D,20150814,000000,56.2891,56.8877,55.9406,56.8221,385285.13144561,0
+CFR.US,D,20150817,000000,56.4991,56.8475,55.6766,56.4431,511899.58779967,0
+CFR.US,D,20150818,000000,56.4765,56.873,55.8621,56.0299,298855.76218465,0
+CFR.US,D,20150819,000000,55.8386,55.9328,54.5145,54.5195,772546.8625961,0
+CFR.US,D,20150820,000000,54.1632,55.1809,52.8117,52.8765,902130.29397082,0
+CFR.US,D,20150821,000000,52.2758,52.6743,51.7753,51.9636,958759.87551597,0
+CFR.US,D,20150824,000000,49.4883,51.209,49.0016,49.2125,1291463.3793481,0
+CFR.US,D,20150825,000000,50.3364,50.4905,47.9985,48.0387,1134959.4750854,0
+CFR.US,D,20150826,000000,49.2272,50.0852,48.4755,49.9546,1298793.1001095,0
+CFR.US,D,20150827,000000,50.8958,52.7705,50.6878,51.9392,1470790.8970074,0
+CFR.US,D,20150828,000000,51.5573,53.2847,51.5151,52.3632,1063559.3956425,0
+CFR.US,D,20150831,000000,52.0343,52.8941,51.792,52.7469,585226.34252202,0
+CFR.US,D,20150901,000000,51.8086,51.8587,49.615,49.7721,630219.45745398,0
+CFR.US,D,20150902,000000,50.5425,50.5767,49.3206,50.3315,596875.03552512,0
+CFR.US,D,20150903,000000,50.2519,51.0979,50.0301,50.5268,409439.38361255,0
+CFR.US,D,20150904,000000,50.0224,50.4709,49.9084,50.2588,380509.70731322,0
+CFR.US,D,20150908,000000,51.2785,51.9048,50.9282,51.7576,469136.77016359,0
+CFR.US,D,20150909,000000,52.2708,52.4761,51.5809,51.6535,967697.36655273,0
+CFR.US,D,20150910,000000,51.7173,52.4761,51.5318,52.1825,659837.88705254,0
+CFR.US,D,20150911,000000,51.4494,51.5318,50.0714,50.7329,789946.0343283,0
+CFR.US,D,20150914,000000,50.6878,51.3345,50.4709,50.8428,406372.59747248,0
+CFR.US,D,20150915,000000,51.0263,51.8007,50.9517,51.5573,408458.2158209,0
+CFR.US,D,20150916,000000,51.5937,52.2473,51.2708,52.1021,420099.77676321,0
+CFR.US,D,20150917,000000,52.0854,52.7626,50.6582,50.9831,825359.77275232,0
+CFR.US,D,20150918,000000,50.2903,50.6731,49.8849,50.3815,1105239.1589041,0
+CFR.US,D,20150921,000000,50.7888,51.3424,50.5268,51.0499,639778.45664537,0
+CFR.US,D,20150922,000000,50.412,50.7574,49.7632,50.6181,578116.69677937,0
+CFR.US,D,20150923,000000,50.9341,51.2785,50.1283,50.7074,538603.04226643,0
+CFR.US,D,20150924,000000,50.0939,50.887,49.8485,50.781,435652.7636164,0
+CFR.US,D,20150925,000000,51.4661,52.0059,51.1657,51.2865,544650.01095124,0
+CFR.US,D,20150928,000000,50.8428,51.1569,50.4218,50.561,479733.99363296,0
+CFR.US,D,20150929,000000,50.7074,51.3424,50.4787,51.2364,647381.23344841,0
+CFR.US,D,20150930,000000,51.8007,51.999,51.3512,51.8684,521479.98317344,0
+CFR.US,D,20151001,000000,51.8508,52.1266,50.9763,51.8086,432483.07202777,0
+CFR.US,D,20151002,000000,50.6731,51.4974,49.3597,51.4974,577015.30282009,0
+CFR.US,D,20151005,000000,51.5151,52.5919,51.3424,52.4133,459401.50718408,0
+CFR.US,D,20151006,000000,52.1345,53.0237,51.783,52.9334,888382.73736355,0
+CFR.US,D,20151007,000000,53.009,54.8914,52.9245,54.647,1060984.721697,0
+CFR.US,D,20151008,000000,54.2554,55.5559,53.7157,55.2251,819369.86055384,0
+CFR.US,D,20151009,000000,55.1781,55.5127,53.5605,53.7244,1025434.4552521,0
+CFR.US,D,20151012,000000,53.6193,54.1239,53.2445,53.431,499304.36844304,0
+CFR.US,D,20151013,000000,53.2445,53.699,52.9834,53.1945,417776.76267705,0
+CFR.US,D,20151014,000000,53.1306,53.5369,51.6014,51.7409,550164.11280839,0
+CFR.US,D,20151015,000000,52.1021,52.9834,51.4317,52.9098,749491.96665678,0
+CFR.US,D,20151016,000000,52.9412,53.3171,51.7753,52.7224,850747.87143608,0
+CFR.US,D,20151019,000000,52.5339,53.2445,52.3789,52.6802,446760.43886522,0
+CFR.US,D,20151020,000000,52.6173,53.6193,52.428,53.4908,314189.69288497,0
+CFR.US,D,20151021,000000,53.6116,53.9933,51.999,51.999,580326.6167587,0
+CFR.US,D,20151022,000000,52.2708,53.8009,52.2708,52.6987,541830.8092072,0
+CFR.US,D,20151023,000000,53.2269,54.0621,53.009,54.018,352190.33164443,0
+CFR.US,D,20151026,000000,54.0758,54.4046,53.2269,53.6911,537173.57351078,0
+CFR.US,D,20151027,000000,53.2269,53.8795,52.2424,53.1131,842657.05790178,0
+CFR.US,D,20151028,000000,53.1856,56.9074,52.0854,56.8573,765183.51926247,0
+CFR.US,D,20151029,000000,57.0458,59.0519,56.6786,57.0772,1391601.5883149,0
+CFR.US,D,20151030,000000,57.144,57.144,55.4606,55.8307,1743542.2978317,0
+CFR.US,D,20151102,000000,56.1006,56.8348,55.8563,56.662,559591.67830807,0
+CFR.US,D,20151103,000000,56.6699,57.2265,56.5129,56.7533,566961.13483666,0
+CFR.US,D,20151104,000000,57.1027,57.7741,56.6542,57.2175,696201.20842758,0
+CFR.US,D,20151105,000000,57.1027,58.8812,57.0693,58.1539,618326.23665233,0
+CFR.US,D,20151106,000000,58.8155,60.3426,55.9102,59.7674,911919.55683917,0
+CFR.US,D,20151109,000000,60.0697,60.3563,59.0922,59.6545,381125.10227289,0
+CFR.US,D,20151110,000000,59.4995,60.0001,58.7741,59.3532,454057.55592008,0
+CFR.US,D,20151111,000000,59.5417,60.0001,57.4708,57.6445,743365.52643745,0
+CFR.US,D,20151112,000000,57.2725,57.6003,56.3607,56.4598,593318.17492214,0
+CFR.US,D,20151113,000000,56.1801,56.2861,55.0819,55.496,671040.3168233,0
+CFR.US,D,20151116,000000,55.4009,56.2537,54.858,56.2537,627766.02854193,0
+CFR.US,D,20151117,000000,56.344,56.8161,55.8229,55.8788,645417.87899928,0
+CFR.US,D,20151118,000000,56.1163,57.2902,55.815,57.144,412501.07542348,0
+CFR.US,D,20151119,000000,57.1931,57.2725,56.1163,56.506,343117.33145264,0
+CFR.US,D,20151120,000000,56.9388,57.2332,56.5894,57.1292,329142.56776589,0
+CFR.US,D,20151123,000000,57.1831,57.3874,56.769,56.9898,380138.8401521,0
+CFR.US,D,20151124,000000,56.6453,57.7387,56.3607,57.619,447684.55017055,0
+CFR.US,D,20151125,000000,57.619,57.8545,56.7543,57.2616,453817.10358484,0
+CFR.US,D,20151127,000000,57.3304,57.4531,56.6953,57.3942,139186.24179667,0
+CFR.US,D,20151130,000000,57.6523,57.7318,57.1243,57.3608,429847.26613264,0
+CFR.US,D,20151201,000000,57.6651,58.0705,56.9005,57.4001,231317.184227,0
+CFR.US,D,20151202,000000,57.5336,57.6956,55.8749,55.9387,511503.24899287,0
+CFR.US,D,20151203,000000,56.506,56.7935,55.7492,55.8003,640097.36164931,0
+CFR.US,D,20151204,000000,55.8003,57.0085,55.5628,56.6876,554675.65069151,0
+CFR.US,D,20151207,000000,56.2842,56.4333,54.1819,54.3781,706516.2060628,0
+CFR.US,D,20151208,000000,53.5311,53.8413,52.4711,53.1208,1082628.4884656,0
+CFR.US,D,20151209,000000,52.7812,53.9993,52.1924,52.5614,920284.445281,0
+CFR.US,D,20151210,000000,52.5211,53.6694,52.0432,53.1385,764552.8413154,0
+CFR.US,D,20151211,000000,51.9117,52.6203,51.3699,52.4711,1121765.1626225,0
+CFR.US,D,20151214,000000,52.3406,52.5692,50.834,51.1294,1079119.5145564,0
+CFR.US,D,20151215,000000,51.7723,52.3808,51.2884,51.8233,1213867.5768096,0
+CFR.US,D,20151216,000000,52.3886,52.479,51.1069,52.1178,807013.05580078,0
+CFR.US,D,20151217,000000,52.263,52.3229,50.8104,50.8684,684494.44007232,0
+CFR.US,D,20151218,000000,50.3521,50.3894,48.715,49.2823,3130965.517389,0
+CFR.US,D,20151221,000000,49.3716,49.989,48.8386,49.5356,817476.80784679,0
+CFR.US,D,20151222,000000,49.8142,49.9408,48.9623,49.8397,891079.67520832,0
+CFR.US,D,20151223,000000,50.0949,50.7879,49.7102,50.6769,1029539.4656701,0
+CFR.US,D,20151224,000000,50.7545,51.2884,50.623,50.9596,207605.11982909,0
+CFR.US,D,20151228,000000,50.5897,50.9262,49.6837,50.1597,524365.41119625,0
+CFR.US,D,20151229,000000,50.564,50.8271,50.2352,50.6171,530040.4938541,0
+CFR.US,D,20151230,000000,50.4747,50.7212,50.1293,50.1519,379369.59645252,0
+CFR.US,D,20151231,000000,49.7426,50.0488,49.2753,49.3166,816719.79053713,0
+CFR.US,D,20160104,000000,48.5284,48.5589,47.0396,47.5725,1562135.275019,0
+CFR.US,D,20160105,000000,47.4675,47.8326,46.6116,46.9788,1219272.6600232,0
+CFR.US,D,20160106,000000,46.117,47.0474,45.8922,46.8206,1363125.3073088,0
+CFR.US,D,20160107,000000,45.7725,46.2583,45.2473,45.6891,1531053.7540926,0
+CFR.US,D,20160108,000000,46.3722,46.3722,44.9078,44.9254,1031149.2736773,0
+CFR.US,D,20160111,000000,44.8852,45.4436,43.5131,43.9566,1270707.0447152,0
+CFR.US,D,20160112,000000,44.4023,44.4023,42.566,43.4307,1873389.6154556,0
+CFR.US,D,20160113,000000,43.0175,43.0175,40.6246,41.1026,3374106.6395414,0
+CFR.US,D,20160114,000000,40.8562,41.1997,39.8423,40.8012,2395329.1071172,0
+CFR.US,D,20160115,000000,38.6547,39.2712,37.848,38.7029,1952364.9623244,0
+CFR.US,D,20160119,000000,39.5017,40.3477,37.9235,38.0717,2002263.9162145,0
+CFR.US,D,20160120,000000,37.3641,37.4877,35.4581,36.8626,1895240.2119872,0
+CFR.US,D,20160121,000000,36.7909,36.9469,35.6307,35.6474,2209303.5655095,0
+CFR.US,D,20160122,000000,36.0587,37.4573,36.0587,36.7232,1860817.8300131,0
+CFR.US,D,20160125,000000,36.4415,36.5819,34.8574,34.9732,1708901.8785705,0
+CFR.US,D,20160126,000000,35.2333,36.2216,35.1705,36.0234,1956020.6529126,0
+CFR.US,D,20160127,000000,35.0301,39.4438,35.0301,37.9962,3445888.7936696,0
+CFR.US,D,20160128,000000,39.4105,41.1212,39.2211,39.8709,3171611.131836,0
+CFR.US,D,20160129,000000,39.7157,40.1663,38.484,39.336,3557593.1675075,0
+CFR.US,D,20160201,000000,39.1544,39.336,38.0374,38.6469,1487179.3538389,0
+CFR.US,D,20160202,000000,37.9334,37.9845,36.8626,37.5457,1241740.689246,0
+CFR.US,D,20160203,000000,37.9157,39.0326,36.3875,38.9855,1755840.0083668,0
+CFR.US,D,20160204,000000,39.1397,41.0318,39.1397,40.4616,2088171.6261719,0
+CFR.US,D,20160205,000000,40.3134,40.9808,39.6823,39.7658,1495335.3747861,0
+CFR.US,D,20160208,000000,39.0739,39.1474,38.0639,38.8687,1647973.7021002,0
+CFR.US,D,20160209,000000,38.1365,39.3624,38.0207,39.1073,1411747.6223174,0
+CFR.US,D,20160210,000000,39.4184,40.3577,39.1474,39.2388,1516779.4438526,0
+CFR.US,D,20160211,000000,38.0639,38.7353,37.2728,38.0717,1899140.4303739,0
+CFR.US,D,20160212,000000,38.6803,41.0928,38.6803,40.4449,2290949.3597115,0
+CFR.US,D,20160216,000000,41.0408,42.7957,40.9317,42.1489,1796997.093459,0
+CFR.US,D,20160217,000000,42.7643,43.569,41.9908,42.3529,1042077.6285404,0
+CFR.US,D,20160218,000000,42.4433,42.6494,41.7945,42.2608,931899.51571181,0
+CFR.US,D,20160219,000000,41.7592,42.191,41.3686,42.0497,1001463.5989341,0
+CFR.US,D,20160222,000000,42.7957,43.2648,42.2431,42.4433,1119115.0926057,0
+CFR.US,D,20160223,000000,42.3285,42.3285,40.3654,40.8651,1849504.3438671,0
+CFR.US,D,20160224,000000,39.8973,40.1663,37.9835,40.1034,1847020.3489802,0
+CFR.US,D,20160225,000000,40.1112,40.6413,38.9051,40.1112,2402446.9037865,0
+CFR.US,D,20160226,000000,40.6157,41.929,40.228,41.6728,2040603.8372945,0
+CFR.US,D,20160229,000000,41.5473,41.6992,39.8061,39.8275,1213987.8029772,0
+CFR.US,D,20160301,000000,40.2182,42.3442,39.4114,41.8642,1902504.7253356,0
+CFR.US,D,20160302,000000,42.0055,44.1648,41.9634,44.054,1711591.6843546,0
+CFR.US,D,20160303,000000,44.1795,46.9326,44.0391,46.8639,2181981.6594856,0
+CFR.US,D,20160304,000000,47.339,48.0034,46.6008,47.9465,2022493.497215,0
+CFR.US,D,20160307,000000,47.6539,48.5932,47.4813,48.3175,1325458.8565406,0
+CFR.US,D,20160308,000000,47.8395,48.079,45.5771,45.692,1293369.677311,0
+CFR.US,D,20160309,000000,45.7675,46.8472,44.8705,45.2767,1495544.2422807,0
+CFR.US,D,20160310,000000,45.7273,46.7412,44.8401,46.4252,1167474.5402309,0
+CFR.US,D,20160311,000000,47.2477,48.2723,47.1848,48.1692,1117266.869995,0
+CFR.US,D,20160314,000000,48.1594,48.5019,46.699,47.3153,1005668.4582032,0
+CFR.US,D,20160315,000000,46.6803,46.7716,45.7528,46.3652,954866.78919,0
+CFR.US,D,20160316,000000,46.2995,47.4655,45.478,46.492,1161804.5519022,0
+CFR.US,D,20160317,000000,46.1759,47.6462,45.8343,47.4469,1176015.6924609,0
+CFR.US,D,20160318,000000,47.6148,49.5139,47.6148,48.5363,3316895.2856089,0
+CFR.US,D,20160321,000000,48.5363,49.2234,47.6873,48.6433,679985.95878668,0
+CFR.US,D,20160322,000000,48.287,48.6669,47.6295,48.4608,604114.07722783,0
+CFR.US,D,20160323,000000,48.335,48.335,46.6008,47.0062,993286.18180445,0
+CFR.US,D,20160324,000000,46.4065,47.0572,45.7598,47.0062,874207.25710883,0
+CFR.US,D,20160328,000000,47.1387,47.4469,46.5224,47.0906,362622.49884979,0
+CFR.US,D,20160329,000000,46.4997,46.4997,44.3434,45.7922,1341882.9736761,0
+CFR.US,D,20160330,000000,45.9324,47.2928,45.9324,46.2907,592677.30831679,0
+CFR.US,D,20160331,000000,46.2838,46.5144,45.2454,45.7922,665897.08212728,0
+CFR.US,D,20160401,000000,45.4102,45.4102,43.8409,45.1208,925395.07627056,0
+CFR.US,D,20160404,000000,45.0697,45.8009,44.3052,45.2267,873215.90065891,0
+CFR.US,D,20160405,000000,44.5152,45.1709,44.046,44.3543,754793.12555604,0
+CFR.US,D,20160406,000000,44.4082,45.2523,43.8831,44.7448,779383.45229705,0
+CFR.US,D,20160407,000000,44.2658,44.4701,42.7348,43.149,834227.98091282,0
+CFR.US,D,20160408,000000,43.7575,44.7782,43.6702,43.8409,988409.88995517,0
+CFR.US,D,20160411,000000,44.2816,45.5526,44.2658,44.5319,689083.41175832,0
+CFR.US,D,20160412,000000,45.0658,46.2367,44.2973,46.0434,1158348.5590162,0
+CFR.US,D,20160413,000000,46.6244,48.7023,46.6244,48.2359,1266993.2787748,0
+CFR.US,D,20160414,000000,48.1015,49.1773,47.7717,48.3793,717951.95610801,0
+CFR.US,D,20160415,000000,48.3627,48.5441,47.7806,48.3086,897235.66253664,0
+CFR.US,D,20160418,000000,47.5194,49.3254,47.3645,49.083,990869.43206218,0
+CFR.US,D,20160419,000000,49.2833,49.8986,48.4528,49.6818,1077060.3867196,0
+CFR.US,D,20160420,000000,49.6641,51.1441,49.2234,50.9223,974676.59746948,0
+CFR.US,D,20160421,000000,51.1196,51.4435,50.307,50.307,822782.04220935,0
+CFR.US,D,20160422,000000,50.563,51.4769,50.2804,51.2708,1131287.482644,0
+CFR.US,D,20160425,000000,51.2197,51.2197,49.9163,50.198,806304.94405083,0
+CFR.US,D,20160426,000000,50.4718,52.1216,50.2628,51.8106,1444469.5172258,0
+CFR.US,D,20160427,000000,51.3109,52.9,50.2235,51.8831,1261726.7613136,0
+CFR.US,D,20160428,000000,51.7409,53.3643,51.3032,52.5575,1010473.4294446,0
+CFR.US,D,20160429,000000,52.4908,54.0542,52.418,53.1719,1299849.6639724,0
+CFR.US,D,20160502,000000,53.2042,53.9129,52.1825,52.6654,783536.34940898,0
+CFR.US,D,20160503,000000,51.8921,51.9078,50.6465,50.9135,863534.63756824,0
+CFR.US,D,20160504,000000,50.7035,51.5986,49.3568,49.9967,660839.43216074,0
+CFR.US,D,20160505,000000,50.4639,50.513,49.506,49.7494,516800.33242881,0
+CFR.US,D,20160506,000000,49.1998,50.0705,49.0349,49.8908,441291.16710447,0
+CFR.US,D,20160509,000000,49.8397,50.4031,49.4668,49.926,649292.62574036,0
+CFR.US,D,20160510,000000,50.1322,51.5358,50.0488,51.1716,504568.84817251,0
+CFR.US,D,20160511,000000,51.0126,51.8714,50.9292,51.1923,355798.13553877,0
+CFR.US,D,20160512,000000,51.5622,52.1658,50.2569,51.0195,473970.26964813,0
+CFR.US,D,20160513,000000,50.7554,51.7753,49.4756,49.7494,380718.57480782,0
+CFR.US,D,20160516,000000,49.926,50.9704,49.8564,50.6769,324018.69152059,0
+CFR.US,D,20160517,000000,50.5287,51.5986,50.1577,50.7379,471038.99266309,0
+CFR.US,D,20160518,000000,50.6161,53.5135,50.6161,53.0974,730059.13873339,0
+CFR.US,D,20160519,000000,52.6997,53.5135,51.5524,52.264,447585.7201853,0
+CFR.US,D,20160520,000000,52.6399,53.429,52.5486,52.9382,371451.99010885,0
+CFR.US,D,20160523,000000,52.7645,53.1492,51.9754,52.9138,283253.86977176,0
+CFR.US,D,20160524,000000,53.2798,54.3535,53.056,54.119,480420.70920053,0
+CFR.US,D,20160525,000000,54.6019,55.9131,54.487,55.499,663062.59739583,0
+CFR.US,D,20160526,000000,55.6227,56.1261,54.4684,55.3468,546214.98886192,0
+CFR.US,D,20160527,000000,55.2222,55.7257,54.8866,55.7011,343525.89664937,0
+CFR.US,D,20160531,000000,55.9936,56.3371,55.5961,56.0416,398821.78282663,0
+CFR.US,D,20160601,000000,55.073,56.0182,54.645,55.9878,553335.84212866,0
+CFR.US,D,20160602,000000,55.4558,56.3126,55.3919,56.3038,352667.16085158,0
+CFR.US,D,20160603,000000,55.0298,55.1133,52.8608,54.9474,607717.80565886,0
+CFR.US,D,20160606,000000,55.0298,56.7297,55.0298,56.3528,404059.7720446,0
+CFR.US,D,20160607,000000,56.5099,56.5805,55.7316,55.9878,294269.84709614,0
+CFR.US,D,20160608,000000,56.0112,56.4638,55.8003,56.2508,423386.63792197,0
+CFR.US,D,20160609,000000,56.2508,56.5276,55.1624,55.6589,701127.4247024,0
+CFR.US,D,20160610,000000,55.339,55.6422,54.1445,54.6353,785535.36416207,0
+CFR.US,D,20160613,000000,54.2005,54.495,53.2631,53.3201,785003.51620024,0
+CFR.US,D,20160614,000000,53.1778,54.068,52.3327,52.6409,661716.67563801,0
+CFR.US,D,20160615,000000,52.8441,53.9738,52.3082,52.8951,511932.19150614,0
+CFR.US,D,20160616,000000,52.3327,52.366,51.0842,51.7369,885196.7439217,0
+CFR.US,D,20160617,000000,51.9028,53.4202,51.6358,52.8951,1428859.4738863,0
+CFR.US,D,20160620,000000,54.3173,55.0298,53.5045,53.5713,457692.86919176,0
+CFR.US,D,20160621,000000,53.4898,53.8167,52.6929,53.5145,494102.03952903,0
+CFR.US,D,20160622,000000,53.7127,54.6539,53.3544,53.6803,329423.77473422,0
+CFR.US,D,20160623,000000,54.9385,55.8523,54.3762,55.8356,656898.45914089,0
+CFR.US,D,20160624,000000,52.3239,53.4359,51.4347,51.8224,965005.52303709,0
+CFR.US,D,20160627,000000,50.7329,51.0774,48.5373,48.9377,867527.57274528,0
+CFR.US,D,20160628,000000,49.9938,50.2588,49.0339,50.0939,706731.18675235,0
+CFR.US,D,20160629,000000,51.7192,52.4484,50.6249,52.2551,594177.07881452,0
+CFR.US,D,20160630,000000,52.6497,53.3878,51.469,53.3878,656411.44127545,0
+CFR.US,D,20160701,000000,52.4651,53.2209,51.7703,52.7832,730832.45789628,0
+CFR.US,D,20160705,000000,51.9028,52.1021,50.0498,50.7584,554852.93334546,0
+CFR.US,D,20160706,000000,50.0115,51.5445,49.4265,51.3953,468105.67794639,0
+CFR.US,D,20160707,000000,51.4778,53.1375,51.469,52.4083,526582.46323637,0
+CFR.US,D,20160708,000000,53.2788,53.9895,52.8676,53.3476,543741.18263332,0
+CFR.US,D,20160711,000000,53.9659,54.645,53.8236,54.015,330505.81024278,0
+CFR.US,D,20160712,000000,54.911,56.1614,54.7354,55.7571,472265.70711911,0
+CFR.US,D,20160713,000000,55.6422,56.3852,55.3566,56.2861,566154.19310147,0
+CFR.US,D,20160714,000000,57.3089,58.0459,57.0811,57.6209,719777.76367047,0
+CFR.US,D,20160715,000000,58.096,58.2716,57.4767,57.8339,492194.72270039,0
+CFR.US,D,20160718,000000,57.5915,57.8084,57.0988,57.2412,371358.25445274,0
+CFR.US,D,20160719,000000,56.8221,57.727,56.8221,57.1911,374925.30371399,0
+CFR.US,D,20160720,000000,57.2902,57.5257,56.6296,57.0399,320091.98262231,0
+CFR.US,D,20160721,000000,57.1645,57.6681,56.9143,57.1077,1064632.2613586,0
+CFR.US,D,20160722,000000,57.2322,57.7976,56.8554,57.7447,293573.96173612,0
+CFR.US,D,20160725,000000,57.5915,58.2382,57.2008,58.2295,679266.63951263,0
+CFR.US,D,20160726,000000,58.0882,58.9165,57.3951,58.6828,703695.98545293,0
+CFR.US,D,20160727,000000,58.6309,60.6096,58.198,58.8419,968918.98667961,0
+CFR.US,D,20160728,000000,58.6672,58.8497,57.459,58.1794,1068920.6676255,0
+CFR.US,D,20160729,000000,58.0882,58.1372,56.0593,56.874,1876729.4576374,0
+CFR.US,D,20160801,000000,56.8642,57.4158,55.6138,55.7178,1145803.264085,0
+CFR.US,D,20160802,000000,56.135,56.4883,54.5135,54.9718,806154.1519084,0
+CFR.US,D,20160803,000000,55.1387,56.0947,54.9885,56.0496,589046.07050843,0
+CFR.US,D,20160804,000000,55.8445,56.6129,55.8189,56.3617,449714.13089845,0
+CFR.US,D,20160805,000000,57.1253,58.9587,56.93,58.8586,595554.58541299,0
+CFR.US,D,20160808,000000,59.1019,59.3954,58.6122,58.7143,402837.13305188,0
+CFR.US,D,20160809,000000,58.8155,59.1579,58.465,58.8085,279978.21613711,0
+CFR.US,D,20160810,000000,58.732,58.7918,57.9939,58.0292,541666.77180901,0
+CFR.US,D,20160811,000000,58.2539,58.364,57.8172,57.8772,409138.81819351,0
+CFR.US,D,20160812,000000,57.6681,57.7534,57.142,57.5827,264050.2866595,0
+CFR.US,D,20160815,000000,57.8958,59.5554,57.8772,59.0244,506811.37185832,0
+CFR.US,D,20160816,000000,58.8674,59.8548,58.5327,58.6828,452359.10658603,0
+CFR.US,D,20160817,000000,58.6309,59.7693,58.6309,58.9028,614840.69665727,0
+CFR.US,D,20160818,000000,59.1019,59.5103,58.7085,59.5103,533874.4859621,0
+CFR.US,D,20160819,000000,59.4779,59.7693,59.1353,59.4857,461504.44625155,0
+CFR.US,D,20160822,000000,59.1844,59.6702,58.94,59.3346,408547.87601369,0
+CFR.US,D,20160823,000000,59.7459,60.1885,59.6516,59.8548,502314.09809678,0
+CFR.US,D,20160824,000000,59.7213,60.0894,59.6889,60.0246,437255.43956267,0
+CFR.US,D,20160825,000000,59.9627,60.7745,59.9303,60.532,590465.3506058,0
+CFR.US,D,20160826,000000,60.8,61.1729,60.2327,60.6733,414753.78776756,0
+CFR.US,D,20160829,000000,60.7606,61.4948,60.7529,60.9806,319489.8329184,0
+CFR.US,D,20160830,000000,61.0737,61.8167,60.955,61.436,308626.68546811,0
+CFR.US,D,20160831,000000,61.4104,61.9758,60.5929,61.5272,517576.70818918,0
+CFR.US,D,20160901,000000,61.8943,62.1435,60.5144,61.1228,489952.19901459,0
+CFR.US,D,20160902,000000,61.3613,62.1435,60.6665,62.1348,493984.86995889,0
+CFR.US,D,20160906,000000,62.2633,62.287,60.0756,60.5398,505788.43056775,0
+CFR.US,D,20160907,000000,60.2287,61.0473,59.8833,60.7283,595748.16992017,0
+CFR.US,D,20160908,000000,60.8461,61.2338,60.2003,60.6596,436609.47862819,0
+CFR.US,D,20160909,000000,60.7185,61.3319,59.6712,59.6712,728924.12220181,0
+CFR.US,D,20160912,000000,59.4121,59.6899,58.3109,59.4769,708448.99453712,0
+CFR.US,D,20160913,000000,58.7015,59.0137,57.9409,58.6947,424170.14574313,0
+CFR.US,D,20160914,000000,58.4218,59.2591,58.2128,58.3374,438055.24923708,0
+CFR.US,D,20160915,000000,58.3894,59.0725,58.2933,58.7094,443851.57692838,0
+CFR.US,D,20160916,000000,58.1696,59.0058,57.8722,58.678,1345727.1544424,0
+CFR.US,D,20160919,000000,59.0805,59.8057,58.6603,59.1639,279030.67091775,0
+CFR.US,D,20160920,000000,59.4926,59.4926,58.8105,58.8969,446073.72329764,0
+CFR.US,D,20160921,000000,59.5721,59.8833,58.6004,59.0215,441951.39216054,0
+CFR.US,D,20160922,000000,59.9255,59.948,59.1157,59.6712,476278.00074687,0
+CFR.US,D,20160923,000000,59.3012,60.1934,58.5426,59.3945,378756.2392245,0
+CFR.US,D,20160926,000000,58.9047,58.9047,57.671,57.8486,401906.90855159,0
+CFR.US,D,20160927,000000,57.4443,58.6044,57.2735,58.566,370546.21838841,0
+CFR.US,D,20160928,000000,59.0892,59.6712,58.2667,59.5721,607679.08875743,0
+CFR.US,D,20160929,000000,59.6349,60.2003,58.2402,58.7683,525116.31531094,0
+CFR.US,D,20160930,000000,58.998,61.0385,58.7683,60.7185,815041.71851963,0
+CFR.US,D,20161003,000000,60.423,60.955,59.9667,60.4977,670187.52612589,0
+CFR.US,D,20161004,000000,60.9629,61.5548,60.2464,60.5585,465647.1547052,0
+CFR.US,D,20161005,000000,60.9305,62.5588,60.9305,61.4861,567139.43635643,0
+CFR.US,D,20161006,000000,61.8227,61.8315,61.0031,61.5184,394536.43315716,0
+CFR.US,D,20161007,000000,61.2927,61.2927,60.0855,60.9482,432112.20486665,0
+CFR.US,D,20161010,000000,61.6902,62.2192,61.2838,61.6813,320884.66023592,0
+CFR.US,D,20161011,000000,61.6637,61.9159,60.6253,61.1906,332333.65553689,0
+CFR.US,D,20161012,000000,61.2249,61.7815,60.9226,61.3005,301618.92630819,0
+CFR.US,D,20161013,000000,60.3887,60.4741,58.9627,59.9569,411553.53020412,0
+CFR.US,D,20161014,000000,60.9482,61.3417,60.3809,60.8618,381865.81772931,0
+CFR.US,D,20161017,000000,60.745,61.0561,60.1531,60.4407,355051.30688738,0
+CFR.US,D,20161018,000000,61.2838,61.7304,60.432,61.6116,457181.39854647,0
+CFR.US,D,20161019,000000,62.0013,63.2497,61.7393,63.0485,524563.07116673,0
+CFR.US,D,20161020,000000,62.8542,63.663,62.1956,62.4793,443002.86169427,0
+CFR.US,D,20161021,000000,61.8845,63.294,61.8845,63.1996,362885.36623321,0
+CFR.US,D,20161024,000000,63.9338,64.3147,63.2773,64.2057,563842.38653941,0
+CFR.US,D,20161025,000000,64.137,64.5688,63.4794,64.2057,779832.77212687,0
+CFR.US,D,20161026,000000,63.294,64.3481,62.4597,63.3164,858437.25183444,0
+CFR.US,D,20161027,000000,64.9222,65.5641,63.285,64.1439,744707.37273196,0
+CFR.US,D,20161028,000000,64.7966,64.7966,63.1575,64.1439,840648.87335624,0
+CFR.US,D,20161031,000000,64.2627,64.8436,64.0015,64.137,1900500.6162533,0
+CFR.US,D,20161101,000000,64.3725,64.7003,62.8453,63.5697,511284.19284001,0
+CFR.US,D,20161102,000000,63.024,63.2497,61.9238,62.0925,595816.4339306,0
+CFR.US,D,20161103,000000,62.4547,63.2252,62.2113,62.4322,387090.56169152,0
+CFR.US,D,20161104,000000,62.287,63.3842,61.5802,62.6176,467617.64121513,0
+CFR.US,D,20161107,000000,64.1625,64.6189,63.9525,64.5177,517399.42553525,0
+CFR.US,D,20161108,000000,64.0516,64.0516,63.3341,63.5373,555985.91214538,0
+CFR.US,D,20161109,000000,64.6926,67.3023,64.4305,66.8901,1084941.3138935,0
+CFR.US,D,20161110,000000,68.1453,70.8209,67.2336,70.0013,1385659.5628103,0
+CFR.US,D,20161111,000000,69.3115,70.8945,68.8197,70.7698,1000508.9216539,0
+CFR.US,D,20161114,000000,71.7385,72.7368,69.5038,70.6933,1306755.5365496,0
+CFR.US,D,20161115,000000,70.1054,71.3695,68.1366,71.1742,988517.88973285,0
+CFR.US,D,20161116,000000,70.3489,70.6501,69.4537,69.9936,889186.62250126,0
+CFR.US,D,20161117,000000,69.5371,70.4834,69.3349,70.1211,734173.31894388,0
+CFR.US,D,20161118,000000,70.07,70.6109,69.6902,70.2055,631702.92609848,0
+CFR.US,D,20161121,000000,70.8209,70.8209,69.6471,70.3312,735227.84507509,0
+CFR.US,D,20161122,000000,70.2968,70.5018,69.1308,69.7167,864920.29509332,0
+CFR.US,D,20161123,000000,70.1358,70.8866,69.2004,69.5038,633823.18588501,0
+CFR.US,D,20161125,000000,69.6549,70.128,69.0758,70.07,268377.40982789,0
+CFR.US,D,20161128,000000,69.6598,70.2321,68.4899,68.6774,490614.46180231,0
+CFR.US,D,20161129,000000,68.5154,69.178,67.7587,68.4202,462853.42460685,0
+CFR.US,D,20161130,000000,69.7717,70.4254,69.3389,69.9258,689135.3739155,0
+CFR.US,D,20161201,000000,70.4342,71.9554,70.0789,70.973,704297.11629102,0
+CFR.US,D,20161202,000000,70.7591,70.9849,70.1368,70.7326,463254.85774279,0
+CFR.US,D,20161205,000000,71.558,72.2363,71.2086,72.0566,466107.68205913,0
+CFR.US,D,20161206,000000,72.8045,73.6122,71.9987,73.6025,616725.5984377,0
+CFR.US,D,20161207,000000,73.6555,73.6555,72.2283,73.4483,658552.07837854,0
+CFR.US,D,20161208,000000,73.8665,75.5938,73.5621,75.0825,546069.29104862,0
+CFR.US,D,20161209,000000,74.6762,75.1257,73.9616,74.6575,612460.62608477,0
+CFR.US,D,20161212,000000,74.1824,74.8705,72.1852,72.4472,710212.65128412,0
+CFR.US,D,20161213,000000,72.3992,73.6476,71.7024,73.5268,588506.07161998,0
+CFR.US,D,20161214,000000,72.4894,73.8341,72.305,72.6268,610744.85603167,0
+CFR.US,D,20161215,000000,72.5679,73.5975,71.8043,72.8723,526392.9541925,0
+CFR.US,D,20161216,000000,73.0282,74.0098,71.6767,71.8456,1516818.160754,0
+CFR.US,D,20161219,000000,71.9987,73.7065,71.8887,73.6555,613645.56704188,0
+CFR.US,D,20161220,000000,74.4946,74.7644,73.6299,74.4946,519731.60941385,0
+CFR.US,D,20161221,000000,74.362,74.7263,73.7644,74.58,467940.62168238,0
+CFR.US,D,20161222,000000,74.8627,75.5938,74.2786,75.4151,524254.35482108,0
+CFR.US,D,20161223,000000,75.3103,75.322,74.5221,75.1512,354376.81770973,0
+CFR.US,D,20161227,000000,75.3967,75.533,74.4946,75.3967,286984.9564312,0
+CFR.US,D,20161228,000000,75.4221,75.5153,74.2081,74.4789,284211.60364939,0
+CFR.US,D,20161229,000000,74.4092,75.0913,73.359,74.1737,412348.24554939,0
+CFR.US,D,20161230,000000,74.6143,75.2612,74.2325,74.9549,513346.37727439,0
+CFR.US,D,20170103,000000,76.2731,76.5351,73.3835,74.1648,687353.37758362,0
+CFR.US,D,20170104,000000,74.4534,75.4151,74.0636,74.9647,627162.85997219,0
+CFR.US,D,20170105,000000,75.3887,76.6037,73.7919,74.4887,822067.81726444,0
+CFR.US,D,20170106,000000,75.218,76.0424,74.3268,74.5643,1068766.8188856,0
+CFR.US,D,20170109,000000,73.782,74.3179,73.1529,73.4483,723503.75600077,0
+CFR.US,D,20170110,000000,73.6398,74.792,73.2138,74.2502,690737.03099597,0
+CFR.US,D,20170111,000000,74.1648,74.8627,72.8633,74.7567,740384.32502687,0
+CFR.US,D,20170112,000000,74.2081,74.2081,72.9251,73.8586,604650.00065297,0
+CFR.US,D,20170113,000000,74.6232,76.5263,74.4946,75.6233,638077.96957967,0
+CFR.US,D,20170117,000000,74.58,74.9107,72.67,72.7888,633249.56442427,0
+CFR.US,D,20170118,000000,73.2815,73.6632,72.6602,73.5935,765925.25358472,0
+CFR.US,D,20170119,000000,73.9097,74.3278,73.1196,74.2258,597985.59927684,0
+CFR.US,D,20170120,000000,74.2325,75.4378,74.097,74.9107,476043.66160661,0
+CFR.US,D,20170123,000000,74.3533,74.8469,73.6025,74.792,483875.68322078,0
+CFR.US,D,20170124,000000,75.1836,77.0465,74.8922,76.9002,839923.44088723,0
+CFR.US,D,20170125,000000,76.1259,79.0938,76.1259,78.6944,1282412.7942046,0
+CFR.US,D,20170126,000000,80.1284,80.1284,78.1997,79.8221,1010943.1265909,0
+CFR.US,D,20170127,000000,79.3225,79.3225,77.5961,78.1908,730316.91178768,0
+CFR.US,D,20170130,000000,77.6815,77.6815,75.9069,76.4655,900399.2409303,0
+CFR.US,D,20170131,000000,75.9983,76.8128,75.1738,75.9492,1894556.5530171,0
+CFR.US,D,20170201,000000,76.7225,78.1114,75.5153,75.8372,620200.9497745,0
+CFR.US,D,20170202,000000,75.1738,75.3957,73.9165,74.3857,661007.54502224,0
+CFR.US,D,20170203,000000,75.6851,76.3221,74.9421,76.2554,501136.28920046,0
+CFR.US,D,20170206,000000,75.4898,76.7648,75.2612,75.4986,374067.41868744,0
+CFR.US,D,20170207,000000,75.6773,76.3221,74.3356,76.1788,737626.25523247,0
+CFR.US,D,20170208,000000,75.4898,75.7018,74.733,75.3357,516089.16408138,0
+CFR.US,D,20170209,000000,75.8628,76.5763,75.1924,76.1092,327139.47754949,0
+CFR.US,D,20170210,000000,76.8217,77.2084,75.9884,76.647,300192.51415002,0
+CFR.US,D,20170213,000000,77.5303,78.3459,77.179,77.5627,402785.17089469,0
+CFR.US,D,20170214,000000,77.6491,79.0487,77.1289,78.6944,315848.40645176,0
+CFR.US,D,20170215,000000,79.3971,79.5679,78.1908,79.2705,417267.32976342,0
+CFR.US,D,20170216,000000,79.084,79.5405,78.5021,79.5305,447689.64449969,0
+CFR.US,D,20170217,000000,78.5678,79.9831,77.6059,79.9575,634643.37287596,0
+CFR.US,D,20170221,000000,80.2903,80.8586,79.1861,79.6493,495047.54701673,0
+CFR.US,D,20170222,000000,79.084,79.7298,78.6002,79.2185,391075.34594195,0
+CFR.US,D,20170223,000000,79.2096,79.4599,78.1703,79.3137,494070.45468838,0
+CFR.US,D,20170224,000000,78.0986,79.3628,77.807,79.3225,442616.71154574,0
+CFR.US,D,20170227,000000,79.2352,80.4061,79.1743,80.1441,358505.26204181,0
+CFR.US,D,20170228,000000,79.5512,79.9133,78.9074,79.0133,630956.0974471,0
+CFR.US,D,20170301,000000,81.261,82.5604,81.0264,82.1148,604438.0765609,0
+CFR.US,D,20170302,000000,82.2513,82.2954,79.67,79.8407,577541.03758697,0
+CFR.US,D,20170303,000000,80.1342,80.6534,79.8761,80.2441,458101.4343885,0
+CFR.US,D,20170306,000000,79.5609,80.5592,78.8013,80.2794,570720.74973926,0
+CFR.US,D,20170307,000000,80.3128,80.7751,79.1852,79.3628,877938.34376827,0
+CFR.US,D,20170308,000000,79.9791,80.6475,78.2958,78.4254,537658.55364455,0
+CFR.US,D,20170309,000000,78.5972,79.5963,77.6962,77.9278,588183.09115273,0
+CFR.US,D,20170310,000000,78.6355,78.7562,76.9385,77.8944,613181.98309048,0
+CFR.US,D,20170313,000000,77.7913,79.0066,77.4155,78.1506,384880.64171218,0
+CFR.US,D,20170314,000000,77.3389,77.9023,76.1327,77.807,456862.49354254,0
+CFR.US,D,20170315,000000,77.8778,79.0546,77.0229,77.3645,539644.3231419,0
+CFR.US,D,20170316,000000,77.807,78.7513,77.552,78.3626,372247.72431994,0
+CFR.US,D,20170317,000000,78.4677,78.7072,77.2878,78.3038,2017159.7346092,0
+CFR.US,D,20170320,000000,77.9553,77.9553,76.6451,76.6872,509852.6863527,0
+CFR.US,D,20170321,000000,77.0651,77.1506,72.0399,72.7593,949251.81961594,0
+CFR.US,D,20170322,000000,71.9133,73.3835,71.0751,72.8271,679050.63995725,0
+CFR.US,D,20170323,000000,72.8271,74.5623,72.5964,73.0509,477589.28106657,0
+CFR.US,D,20170324,000000,73.467,73.5611,72.144,73.0744,835069.56408615,0
+CFR.US,D,20170327,000000,70.8798,72.2627,70.1348,71.9554,998864.47220873,0
+CFR.US,D,20170328,000000,71.5384,74.2581,71.3656,73.7163,693682.57210259,0
+CFR.US,D,20170329,000000,73.5367,74.0499,72.8349,73.3315,409761.34521397,0
+CFR.US,D,20170330,000000,73.5534,76.5694,73.4856,76.3997,545797.25387274,0
+CFR.US,D,20170331,000000,76.2544,76.4585,75.7077,76.0247,515875.20225766,0
+CFR.US,D,20170403,000000,76.2898,76.6214,74.63,75.5026,661820.59995239,0
+CFR.US,D,20170404,000000,75.0746,76.2544,75.0304,75.954,481435.49956449,0
+CFR.US,D,20170405,000000,77.0141,77.656,74.9647,75.1444,739077.12017049,0
+CFR.US,D,20170406,000000,75.0658,76.648,74.314,76.2446,526980.83977483,0
+CFR.US,D,20170407,000000,75.4505,76.4174,75.3476,75.954,397202.80502711,0
+CFR.US,D,20170410,000000,75.9806,76.8335,75.1944,75.8186,271180.30971868,0
+CFR.US,D,20170411,000000,75.3995,76.3908,74.6644,76.3624,433375.59849246,0
+CFR.US,D,20170412,000000,76.381,76.6784,74.9765,75.2199,311480.52865028,0
+CFR.US,D,20170413,000000,74.6222,75.2622,73.2383,73.4012,405778.59869519,0
+CFR.US,D,20170417,000000,73.6908,75.321,73.0813,75.2699,304944.50436838,0
+CFR.US,D,20170418,000000,74.5201,75.5713,73.7418,75.0079,481345.83937169,0
+CFR.US,D,20170419,000000,75.5438,76.7059,75.2552,75.6115,352399.19913902,0
+CFR.US,D,20170420,000000,76.1416,77.7826,75.6469,77.4665,571225.08832376,0
+CFR.US,D,20170421,000000,77.2958,77.6481,76.4418,76.8864,455834.45792283,0
+CFR.US,D,20170424,000000,79.2705,79.67,78.2654,78.3626,442059.39193823,0
+CFR.US,D,20170425,000000,79.3225,79.4687,78.4754,79.1243,423197.12887809,0
+CFR.US,D,20170426,000000,78.7316,83.2091,78.5059,82.8421,1012967.6129897,0
+CFR.US,D,20170427,000000,83.3623,83.3623,80.5013,81.4926,638169.66750412,0
+CFR.US,D,20170428,000000,81.9028,82.3749,80.4924,80.6563,498427.12496576,0
+CFR.US,D,20170501,000000,81.4326,81.68,79.9035,80.9263,554624.70740015,0
+CFR.US,D,20170502,000000,80.9449,81.1343,79.1538,79.7995,421510.90593397,0
+CFR.US,D,20170503,000000,79.4246,80.8939,79.3058,80.5514,460324.59962358,0
+CFR.US,D,20170504,000000,81.5622,81.8606,78.9966,79.1419,847841.04723089,0
+CFR.US,D,20170505,000000,79.4767,79.4767,77.7766,78.9112,495913.5829699,0
+CFR.US,D,20170508,000000,78.9545,79.4324,78.4657,79.2254,282245.19260278,0
+CFR.US,D,20170509,000000,79.3529,79.8329,77.3909,78.0573,386450.713952,0
+CFR.US,D,20170510,000000,77.8523,78.7925,77.494,78.6021,323559.18303249,0
+CFR.US,D,20170511,000000,78.4156,78.7169,76.6314,77.2614,402806.56707706,0
+CFR.US,D,20170512,000000,76.597,76.8423,75.5026,76.4585,427895.11920761,0
+CFR.US,D,20170515,000000,76.9523,77.3556,76.5439,77.3222,513433.99973553,0
+CFR.US,D,20170516,000000,77.4665,78.5894,76.9699,78.4834,416271.89785018,0
+CFR.US,D,20170517,000000,76.2632,76.8021,74.1167,75.5526,558618.66144302,0
+CFR.US,D,20170518,000000,75.3651,76.9895,75.056,76.5596,396799.33415952,0
+CFR.US,D,20170519,000000,77.3556,78.4834,77.0386,77.8523,591726.70649996,0
+CFR.US,D,20170522,000000,78.186,78.3725,77.0386,78.0712,303530.31860014,0
+CFR.US,D,20170523,000000,78.1349,80.8496,77.6962,80.0135,590256.48311122,0
+CFR.US,D,20170524,000000,79.9949,80.8252,79.3726,80.4738,526281.89781732,0
+CFR.US,D,20170525,000000,80.6475,81.4572,80.0911,80.253,494473.92555598,0
+CFR.US,D,20170526,000000,80.1332,80.4806,79.2479,79.4197,315228.93602878,0
+CFR.US,D,20170530,000000,79.0938,79.6012,78.0348,78.9025,239257.20561886,0
+CFR.US,D,20170531,000000,78.6345,79.1351,76.9866,78.8013,602409.51469882,0
+CFR.US,D,20170601,000000,79.3078,80.2176,78.3048,80.1912,447938.24776154,0
+CFR.US,D,20170602,000000,79.3569,80.3384,78.3773,79.2381,407784.74550908,0
+CFR.US,D,20170605,000000,79.4717,80.6406,78.9417,79.2558,412660.01849254,0
+CFR.US,D,20170606,000000,78.2144,79.4285,78.1623,78.9368,726663.25893112,0
+CFR.US,D,20170607,000000,79.2636,79.8643,78.7464,78.9899,530357.36112638,0
+CFR.US,D,20170608,000000,78.8612,82.4377,78.6983,81.4837,572667.80233516,0
+CFR.US,D,20170609,000000,82.108,84.7148,82.0834,83.9051,565200.53468715,0
+CFR.US,D,20170612,000000,84.1367,85.2811,83.4074,84.122,584790.26794795,0
+CFR.US,D,20170613,000000,84.4371,85.1967,84.0611,84.758,379580.50167876,0
+CFR.US,D,20170614,000000,83.5684,84.5195,82.6174,84.0611,517617.46282228,0
+CFR.US,D,20170615,000000,83.3987,84.7383,81.8518,83.641,288423.5949793,0
+CFR.US,D,20170616,000000,83.4683,84.0778,82.529,83.2101,1264140.4544584,0
+CFR.US,D,20170619,000000,83.8628,84.542,83.2101,84.0876,288876.99027243,0
+CFR.US,D,20170620,000000,83.3887,83.7254,81.9814,82.3661,500163.27233543,0
+CFR.US,D,20170621,000000,82.5064,82.5918,80.0704,80.2099,503253.49238952,0
+CFR.US,D,20170622,000000,80.1568,80.1655,77.9671,78.5236,645821.34986688,0
+CFR.US,D,20170623,000000,78.9368,79.0566,77.6668,78.131,660437.99902479,0
+CFR.US,D,20170626,000000,78.4127,79.6483,77.7689,78.9191,426061.16071853,0
+CFR.US,D,20170627,000000,79.6101,81.3081,78.7552,79.1605,611698.51444598,0
+CFR.US,D,20170628,000000,79.8456,80.9754,79.4707,80.2942,505314.65795807,0
+CFR.US,D,20170629,000000,82.8568,83.1925,80.1568,80.9154,592843.38344664,0
+CFR.US,D,20170630,000000,81.466,81.466,80.2942,80.7338,446509.79787171,0
+CFR.US,D,20170703,000000,81.4376,83.2101,81.0264,82.3935,387831.27714794,0
+CFR.US,D,20170705,000000,83.0198,83.0198,81.3551,82.3337,265944.35823238,0
+CFR.US,D,20170706,000000,82.4024,83.168,81.6025,81.8351,393749.86873851,0
+CFR.US,D,20170707,000000,82.2365,82.2365,80.8713,82.0569,397084.61659115,0
+CFR.US,D,20170710,000000,81.6525,82.1345,81.1461,81.4465,284312.47136629,0
+CFR.US,D,20170711,000000,81.6025,82.3661,80.8713,82.163,338446.85050047,0
+CFR.US,D,20170712,000000,82.0482,82.6252,81.6192,82.2121,283074.54938616,0
+CFR.US,D,20170713,000000,82.3838,82.9531,81.9528,82.8058,362964.83776774,0
+CFR.US,D,20170714,000000,81.7331,83.0816,80.7859,82.3838,488121.29712299,0
+CFR.US,D,20170717,000000,82.2552,82.8058,81.5858,82.2218,208605.64607146,0
+CFR.US,D,20170718,000000,81.7066,82.1345,80.7781,81.7331,241145.16399678,0
+CFR.US,D,20170719,000000,82.0569,82.2453,80.8939,82.0569,268240.88180704,0
+CFR.US,D,20170720,000000,81.8852,82.48,81.3551,81.8793,278720.93570627,0
+CFR.US,D,20170721,000000,81.5613,82.1531,81.0362,81.68,332840.03185303,0
+CFR.US,D,20170724,000000,81.7066,82.8254,81.4916,82.7213,290542.83590001,0
+CFR.US,D,20170725,000000,84.3723,84.8532,83.6744,84.2505,514490.5635984,0
+CFR.US,D,20170726,000000,84.337,84.592,82.4966,82.9698,662327.99513437,0
+CFR.US,D,20170727,000000,83.27,83.379,77.8464,78.8858,1184334.7319405,0
+CFR.US,D,20170728,000000,78.4323,79.0066,77.545,78.7072,670225.22416149,0
+CFR.US,D,20170731,000000,77.5009,78.9466,76.6441,78.0446,1155162.5655742,0
+CFR.US,D,20170801,000000,78.4735,78.4735,77.4577,78.0603,833637.03873302,0
+CFR.US,D,20170802,000000,78.181,79.9683,78.181,79.7721,726603.1458473,0
+CFR.US,D,20170803,000000,79.7191,80.0517,78.5334,79.3923,403189.66062812,0
+CFR.US,D,20170804,000000,79.9428,80.3294,79.0477,79.3078,358793.60107092,0
+CFR.US,D,20170807,000000,79.3569,79.3569,78.2409,78.8858,309833.0226076,0
+CFR.US,D,20170808,000000,78.5511,80.3384,78.4323,78.5962,227560.62592188,0
+CFR.US,D,20170809,000000,77.7689,78.4274,76.962,77.5293,306300.61478447,0
+CFR.US,D,20170810,000000,76.4869,76.7285,74.8941,74.9745,608181.38961026,0
+CFR.US,D,20170811,000000,74.5534,75.3023,73.7693,74.4583,613839.15154907,0
+CFR.US,D,20170814,000000,75.378,76.4693,75.3083,76.1945,558531.03898188,0
+CFR.US,D,20170815,000000,76.5724,76.7804,75.0855,75.1384,721819.5707883,0
+CFR.US,D,20170816,000000,75.4712,75.7991,74.8646,75.1885,359659.6370241,0
+CFR.US,D,20170817,000000,74.7096,75.1306,72.9772,73.0901,437661.96702776,0
+CFR.US,D,20170818,000000,72.8241,73.8134,72.4452,73.2638,459175.31897043,0
+CFR.US,D,20170821,000000,73.0803,73.4277,72.5337,73.0734,320743.03788593,0
+CFR.US,D,20170822,000000,73.3845,74.1844,73.3404,73.5474,364251.66530758,0
+CFR.US,D,20170823,000000,72.9124,74.0029,72.7731,73.2442,481582.21624361,0
+CFR.US,D,20170824,000000,73.736,74.153,73.1078,73.5377,436093.9325196,0
+CFR.US,D,20170825,000000,73.7457,74.2433,73.41,73.9852,362139.55644766,0
+CFR.US,D,20170828,000000,74.1844,74.4494,72.9291,73.2727,306388.23724561,0
+CFR.US,D,20170829,000000,72.303,72.8133,71.8358,72.3461,466453.07757457,0
+CFR.US,D,20170830,000000,72.459,72.6926,72.0163,72.3902,490626.68819223,0
+CFR.US,D,20170831,000000,72.7279,73.147,72.1626,72.8733,574880.77891199,0
+CFR.US,D,20170901,000000,73.15,74.1618,73.0793,73.6613,368598.14692668,0
+CFR.US,D,20170905,000000,73.1421,73.4336,71.7141,71.8436,379541.78477732,0
+CFR.US,D,20170906,000000,72.2263,73.0695,72.0958,72.7946,476274.9441494,0
+CFR.US,D,20170907,000000,72.3187,72.5631,70.182,70.6149,752651.46958713,0
+CFR.US,D,20170908,000000,70.5883,72.8389,70.5883,72.4226,678075.58536056,0
+CFR.US,D,20170911,000000,73.6613,75.1659,72.4158,74.5534,665257.23438776,0
+CFR.US,D,20170912,000000,75.0531,77.3055,74.2071,76.966,669766.73453922,0
+CFR.US,D,20170913,000000,76.6314,77.4969,76.2112,77.1583,598068.12740885,0
+CFR.US,D,20170914,000000,77.4607,77.6216,76.0925,76.221,1151798.2706127,0
+CFR.US,D,20170915,000000,75.9816,77.3742,75.7724,77.1152,1282017.4742636,0
+CFR.US,D,20170918,000000,77.4008,78.5884,77.4008,78.0917,451485.93857207,0
+CFR.US,D,20170919,000000,78.1448,78.6276,77.444,77.6255,618702.1981426,0
+CFR.US,D,20170920,000000,77.7021,78.9849,76.7696,78.6099,498009.38997659,0
+CFR.US,D,20170921,000000,78.5972,79.6277,78.5884,79.3539,399914.00699346,0
+CFR.US,D,20170922,000000,79.1134,79.4707,78.663,78.7493,419974.45626645,0
+CFR.US,D,20170925,000000,78.4814,79.7985,78.2841,79.3294,442633.01339897,0
+CFR.US,D,20170926,000000,79.5208,80.0567,79.3913,79.8231,272423.32602795,0
+CFR.US,D,20170927,000000,81.2089,82.1521,80.412,81.5465,615794.35507158,0
+CFR.US,D,20170928,000000,81.787,82.0746,80.5337,82.0325,413641.18628418,0
+CFR.US,D,20170929,000000,82.0392,83.6253,81.9057,82.1521,625001.84555257,0
+CFR.US,D,20171002,000000,81.9981,83.322,81.7026,83.2946,366684.71690308,0
+CFR.US,D,20171003,000000,83.378,83.378,81.9882,82.4456,425158.44559558,0
+CFR.US,D,20171004,000000,81.7448,82.2915,81.3307,81.4503,234284.12151599,0
+CFR.US,D,20171005,000000,81.5465,82.3416,81.2178,82.1256,277487.08918945,0
+CFR.US,D,20171006,000000,82.3416,82.852,81.7959,82.1256,263801.68339765,0
+CFR.US,D,20171009,000000,82.3494,82.5684,81.7703,82.1433,140096.08898042,0
+CFR.US,D,20171010,000000,82.7754,83.8226,82.3592,83.7353,464537.60981932,0
+CFR.US,D,20171011,000000,83.3132,83.6754,82.5398,83.165,499580.48108223,0
+CFR.US,D,20171012,000000,83.3721,83.7717,82.6448,83.1394,375888.13192076,0
+CFR.US,D,20171013,000000,82.8608,84.0641,82.1954,83.1905,398313.36877883,0
+CFR.US,D,20171016,000000,83.5527,84.1514,83.1994,84.0553,278026.06921207,0
+CFR.US,D,20171017,000000,84.5401,84.5401,82.7832,82.9491,367134.03673291,0
+CFR.US,D,20171018,000000,83.5684,84.4891,83.5684,84.1514,343130.5767084,0
+CFR.US,D,20171019,000000,83.1394,85.026,82.7665,84.8178,278774.93559512,0
+CFR.US,D,20171020,000000,85.6933,86.1419,85.4675,85.8297,358039.64035875,0
+CFR.US,D,20171023,000000,85.7169,85.9701,84.4792,84.7305,306388.23724561,0
+CFR.US,D,20171024,000000,86.1055,86.2027,84.8248,85.5981,408530.55529463,0
+CFR.US,D,20171025,000000,85.6835,86.7209,85.2006,86.133,807098.64053027,0
+CFR.US,D,20171026,000000,85.6285,89.4583,84.8178,86.9555,849036.17684628,0
+CFR.US,D,20171027,000000,87.9458,88.9332,86.3068,87.7524,865647.76529399,0
+CFR.US,D,20171030,000000,87.464,87.78,85.2242,85.6747,576931.75582226,0
+CFR.US,D,20171031,000000,85.9161,86.7032,85.1722,85.2507,815502.24587355,0
+CFR.US,D,20171101,000000,86.2263,86.8594,84.9817,85.4598,437482.64664215,0
+CFR.US,D,20171102,000000,85.3557,85.8896,84.6961,85.6747,633644.88436525,0
+CFR.US,D,20171103,000000,85.181,85.2281,84.0729,84.6961,637738.68725919,0
+CFR.US,D,20171106,000000,84.3928,85.026,84.1906,84.6451,411833.71830662,0
+CFR.US,D,20171107,000000,84.705,84.705,81.9185,82.3592,485132.96365163,0
+CFR.US,D,20171108,000000,82.0649,82.0649,80.6122,81.3208,858239.59186395,0
+CFR.US,D,20171109,000000,80.7839,81.5819,79.6483,80.5592,510498.64728719,0
+CFR.US,D,20171110,000000,80.679,81.4789,80.4542,80.7928,251968.5756798,0
+CFR.US,D,20171113,000000,80.3256,82.6026,79.7985,82.3945,358317.79072959,0
+CFR.US,D,20171114,000000,81.892,83.0256,81.841,82.1854,240461.50502668,0
+CFR.US,D,20171115,000000,81.0627,82.8097,80.7928,82.0059,323342.16461128,0
+CFR.US,D,20171116,000000,82.6202,82.8863,81.8047,82.0462,220247.20701378,0
+CFR.US,D,20171117,000000,81.5367,82.8441,81.4012,82.5487,239554.71444043,0
+CFR.US,D,20171120,000000,82.7146,83.1208,82.3631,82.9236,266459.90434097,0
+CFR.US,D,20171121,000000,83.4163,83.805,82.5398,83.5017,370164.14370319,0
+CFR.US,D,20171122,000000,82.6351,83.805,82.6351,82.6351,279815.19760475,0
+CFR.US,D,20171124,000000,83.111,83.111,82.0824,82.2121,91814.075158044,0
+CFR.US,D,20171127,000000,82.2827,83.3044,82.2827,82.4377,238565.39572215,0
+CFR.US,D,20171128,000000,82.7832,85.4323,82.4721,85.2507,262497.53513874,0
+CFR.US,D,20171129,000000,86.1202,88.3766,86.0879,87.7711,597273.41206358,0
+CFR.US,D,20171130,000000,88.3679,88.7703,85.6237,85.6688,750199.05954091,0
+CFR.US,D,20171201,000000,85.9819,85.9819,81.9244,85.1712,516459.01237668,0
+CFR.US,D,20171204,000000,86.9742,87.0096,83.2662,84.0661,888273.71872003,0
+CFR.US,D,20171205,000000,84.2742,84.4095,82.0462,82.1325,504972.31904011,0
+CFR.US,D,20171206,000000,81.784,82.3769,81.0549,81.4455,336478.40172219,0
+CFR.US,D,20171207,000000,81.2874,82.6222,80.8713,82.5241,335265.95138775,0
+CFR.US,D,20171208,000000,83.2562,83.2562,81.7585,82.2915,366695.92442718,0
+CFR.US,D,20171211,000000,82.3171,82.7175,81.7929,82.4221,438358.8712536,0
+CFR.US,D,20171212,000000,82.847,83.117,82.264,82.6999,313950.25941556,0
+CFR.US,D,20171213,000000,82.6478,83.7078,81.6997,81.8636,419410.00459815,0
+CFR.US,D,20171214,000000,82.0815,82.7175,81.0971,81.2286,505722.20428898,0
+CFR.US,D,20171215,000000,81.4906,83.744,81.4906,82.3955,1170324.3079498,0
+CFR.US,D,20171218,000000,83.0679,83.8402,82.8558,83.3613,415504.69188225,0
+CFR.US,D,20171219,000000,83.6676,84.0071,83.1257,83.5763,452437.55925473,0
+CFR.US,D,20171220,000000,84.2485,84.4341,82.2827,83.536,419368.23109923,0
+CFR.US,D,20171221,000000,84.2742,85.2006,83.7804,84.4301,385740.56447039,0
+CFR.US,D,20171222,000000,84.4665,84.4665,83.641,83.962,266780.84707657,0
+CFR.US,D,20171226,000000,83.9179,84.2142,82.8019,83.2916,215239.48147277,0
+CFR.US,D,20171227,000000,83.1788,83.4231,82.5958,82.9354,226846.40097696,0
+CFR.US,D,20171228,000000,83.1356,83.5861,82.7597,83.1523,241865.50213665,0
+CFR.US,D,20171229,000000,83.5095,83.5095,82.1374,82.3955,349244.79053781,0
+CFR.US,D,20180102,000000,82.9698,83.2131,82.1777,82.8892,355956.05974199,0
+CFR.US,D,20180103,000000,82.8814,83.2268,82.2827,82.8137,340270.62033127,0
+CFR.US,D,20180104,000000,83.4752,84.1112,82.2915,82.4907,493824.90802401,0
+CFR.US,D,20180105,000000,83.0482,83.4144,82.5054,83.327,359150.20411047,0
+CFR.US,D,20180108,000000,83.3957,83.4231,82.7076,83.2308,275015.32069251,0
+CFR.US,D,20180109,000000,83.483,85.7198,83.4653,84.6235,525359.82424365,0
+CFR.US,D,20180110,000000,84.7619,88.2246,84.7619,86.399,602434.98634451,0
+CFR.US,D,20180111,000000,86.7032,88.2511,86.3126,88.0351,499624.2923128,0
+CFR.US,D,20180112,000000,88.2678,88.2678,87.2814,87.833,403607.39561729,0
+CFR.US,D,20180116,000000,88.1127,88.7477,87.0438,87.5768,347832.64250122,0
+CFR.US,D,20180117,000000,87.8417,88.4709,86.8947,88.1529,546993.40235394,0
+CFR.US,D,20180118,000000,88.2147,88.2147,86.9487,87.1842,591133.72658849,0
+CFR.US,D,20180119,000000,87.2892,88.3766,87.2814,88.3679,341627.74961319,0
+CFR.US,D,20180122,000000,88.2246,88.8537,87.4993,88.7978,335643.95060967,0
+CFR.US,D,20180123,000000,88.3482,89.3414,88.2432,88.8626,755997.42496386,0
+CFR.US,D,20180124,000000,89.316,89.63,88.3766,89.0313,532508.18688773,0
+CFR.US,D,20180125,000000,90.0835,93.0957,89.6634,92.8808,922678.77997507,0
+CFR.US,D,20180126,000000,93.4972,94.6857,92.014,92.4891,699678.59749604,0
+CFR.US,D,20180129,000000,92.3694,94.1292,92.2958,93.4028,837266.23880973,0
+CFR.US,D,20180130,000000,92.704,93.6836,92.3792,92.8051,759462.58764239,0
+CFR.US,D,20180131,000000,93.4785,93.4785,92.231,92.6364,926750.16782082,0
+CFR.US,D,20180201,000000,92.3497,93.1232,91.2652,93.0574,496219.24271808,0
+CFR.US,D,20180202,000000,92.7679,94.1203,91.2455,91.7747,424795.72936107,0
+CFR.US,D,20180205,000000,90.2907,92.0052,88.6937,88.941,556792.85388057,0
+CFR.US,D,20180206,000000,86.7651,90.4536,85.9996,90.0374,692642.31009295,0
+CFR.US,D,20180207,000000,89.8606,90.9904,89.1364,90.1276,415717.63484015,0
+CFR.US,D,20180208,000000,90.5614,90.5614,87.7162,87.7162,563446.0477326,0
+CFR.US,D,20180209,000000,88.6299,89.2816,86.9742,88.8704,699978.14404925,0
+CFR.US,D,20180212,000000,89.2022,91.062,89.0215,90.4613,400271.62889883,0
+CFR.US,D,20180213,000000,89.9068,91.489,89.6104,91.2986,636261.33180966,0
+CFR.US,D,20180214,000000,91.0355,94.0909,91.0169,93.9466,261519.42394457,0
+CFR.US,D,20180215,000000,94.1753,94.6857,93.3018,93.9693,287841.82259193,0
+CFR.US,D,20180216,000000,93.4519,95.201,93.4519,94.9732,364488.0421795,0
+CFR.US,D,20180220,000000,92.2408,94.9546,92.2408,92.2408,582168.7261744,0
+CFR.US,D,20180221,000000,92.3988,94.3549,92.1142,92.9436,440053.24512434,0
+CFR.US,D,20180222,000000,93.1133,93.8151,90.6528,91.118,877178.26986114,0
+CFR.US,D,20180223,000000,91.6155,92.8228,91.2986,92.7492,254887.62627492,0
+CFR.US,D,20180226,000000,92.9995,93.5806,91.701,93.4872,241602.63475322,0
+CFR.US,D,20180227,000000,93.5432,95.0116,92.3056,92.3056,285459.71428779,0
+CFR.US,D,20180228,000000,92.6746,93.9083,90.9805,91.0169,295876.59850573,0
+CFR.US,D,20180301,000000,90.9805,92.7679,90.3288,91.6646,369966.4837327,0
+CFR.US,D,20180302,000000,90.799,93.0083,90.0747,92.8808,305317.40926116,0
+CFR.US,D,20180305,000000,92.4989,94.9448,91.4359,94.4865,313260.48725051,0
+CFR.US,D,20180306,000000,94.7544,95.6908,93.4519,95.4238,311817.7732391,0
+CFR.US,D,20180307,000000,94.3922,95.9518,94.3922,95.5573,596321.79138092,0
+CFR.US,D,20180308,000000,95.9901,95.9901,94.0418,94.8781,293926.48931235,0
+CFR.US,D,20180309,000000,95.8437,96.3277,94.6857,96.2698,601462.98834529,0
+CFR.US,D,20180312,000000,96.3091,97.2414,96.0087,96.8656,444181.68945642,0
+CFR.US,D,20180313,000000,97.05,97.1443,95.5474,96.1059,314296.67379683,0
+CFR.US,D,20180314,000000,96.3365,96.3365,95.1636,95.3845,459225.24339596,0
+CFR.US,D,20180315,000000,95.5573,96.0578,94.773,95.567,459318.97905207,0
+CFR.US,D,20180316,000000,95.7584,97.1443,95.6524,95.9302,1094393.332173,0
+CFR.US,D,20180319,000000,95.8928,95.8928,93.87,95.0881,361557.78406029,0
+CFR.US,D,20180320,000000,95.5474,95.5474,94.2617,94.935,218299.13555205,0
+CFR.US,D,20180321,000000,95.1823,95.9028,94.5247,94.9251,376200.92372973,0
+CFR.US,D,20180322,000000,94.1389,94.6111,92.4077,92.4351,592343.12032545,0
+CFR.US,D,20180323,000000,92.4439,92.8512,88.4621,88.6564,676475.96601176,0
+CFR.US,D,20180326,000000,90.0835,92.6746,89.8706,92.5451,652461.29846315,0
+CFR.US,D,20180327,000000,92.7404,93.3754,89.7989,90.3603,492828.45724495,0
+CFR.US,D,20180328,000000,90.5075,92.2958,89.6556,91.6155,473018.64896546,0
+CFR.US,D,20180329,000000,91.7206,93.2262,91.0091,92.8317,437614.08033387,0
+CFR.US,D,20180402,000000,92.759,93.1703,89.1648,90.1905,606413.65739997,0
+CFR.US,D,20180403,000000,90.9904,92.2682,90.0462,91.9219,654470.50187452,0
+CFR.US,D,20180404,000000,90.6959,93.2919,90.2907,93.0672,411397.64373256,0
+CFR.US,D,20180405,000000,93.8151,94.6561,93.0672,94.2704,516280.71085691,0
+CFR.US,D,20180406,000000,93.4785,93.9083,90.5968,91.5988,551539.58167519,0
+CFR.US,D,20180409,000000,92.1328,93.6287,91.384,91.4359,401656.26755809,0
+CFR.US,D,20180410,000000,92.0602,93.1232,91.5557,92.6217,635005.07024465,0
+CFR.US,D,20180411,000000,92.0239,92.4174,91.4359,91.9394,515285.27894367,0
+CFR.US,D,20180412,000000,92.602,94.4403,92.1328,93.6384,528758.76064341,0
+CFR.US,D,20180413,000000,94.4021,94.4021,91.5754,91.8944,459427.99769559,0
+CFR.US,D,20180416,000000,92.5451,92.9161,91.5754,92.2682,332057.54289769,0
+CFR.US,D,20180417,000000,92.7777,92.7777,90.4889,91.0443,344010.87678316,0
+CFR.US,D,20180418,000000,91.2652,91.7834,90.5614,90.8706,377667.07165516,0
+CFR.US,D,20180419,000000,91.0258,93.6187,91.0258,93.4608,402828.98212526,0
+CFR.US,D,20180420,000000,93.3931,94.5051,93.3931,94.3353,364218.04273528,0
+CFR.US,D,20180423,000000,94.5542,95.8537,94.1479,95.25,341019.48671431,0
+CFR.US,D,20180424,000000,95.4797,96.5946,93.6384,95.7771,641172.26509707,0
+CFR.US,D,20180425,000000,95.5278,97.1541,94.4698,95.9125,822668.94810253,0
+CFR.US,D,20180426,000000,95.6908,100.347,94.3451,98.8153,913695.43997609,0
+CFR.US,D,20180427,000000,100.396,102.379,99.7085,101.642,935729.43235649,0
+CFR.US,D,20180430,000000,102.771,102.85,100.052,100.17,1369739.7842593,0
+CFR.US,D,20180501,000000,100.072,102.3,98.8153,101.495,694380.49519426,0
+CFR.US,D,20180502,000000,101.642,102.447,100.72,100.768,655329.4057669,0
+CFR.US,D,20180503,000000,100.524,100.573,98.9437,99.5912,1077315.1031764,0
+CFR.US,D,20180504,000000,99.3456,101.917,98.4624,100.878,778433.86934604,0
+CFR.US,D,20180507,000000,101.063,102.33,100.544,101.535,333452.37021522,0
+CFR.US,D,20180508,000000,101.779,102.87,101.181,102.35,463454.55544494,0
+CFR.US,D,20180509,000000,103.174,103.949,102.437,103.488,368727.54288675,0
+CFR.US,D,20180510,000000,103.458,104.459,102.604,104.106,273284.26765199,0
+CFR.US,D,20180511,000000,103.989,104.695,103.86,104.027,258906.03309764,0
+CFR.US,D,20180514,000000,104.302,104.361,103.537,103.772,685422.62684096,0
+CFR.US,D,20180515,000000,103.389,105.441,103.38,103.89,553211.54049774,0
+CFR.US,D,20180516,000000,103.694,104.42,103.144,104.027,417581.14043821,0
+CFR.US,D,20180517,000000,104.037,104.842,103.556,104.596,325447.14141041,0
+CFR.US,D,20180518,000000,104.332,104.999,103.989,104.076,371825.91386746,0
+CFR.US,D,20180521,000000,104.499,106.167,104.332,105.686,351319.20136211,0
+CFR.US,D,20180522,000000,105.843,106.491,104.558,104.656,455061.13875994,0
+CFR.US,D,20180523,000000,103.704,104.263,102.771,103.438,391394.25094589,0
+CFR.US,D,20180524,000000,103.311,103.438,100.768,102.888,387819.05075801,0
+CFR.US,D,20180525,000000,102.369,102.938,101.731,102.113,349525.99750613,0
+CFR.US,D,20180529,000000,101.044,101.495,98.8844,99.7085,531899.92398886,0
+CFR.US,D,20180530,000000,100.975,102.369,100.611,101.74,465905.94662534,0
+CFR.US,D,20180531,000000,101.574,102.064,99.9928,100.563,344153.51799897,0
+CFR.US,D,20180601,000000,101.966,102.879,101.564,101.976,412569.33943391,0
+CFR.US,D,20180604,000000,102.507,103.321,101.682,103.291,300525.68327554,0
+CFR.US,D,20180605,000000,103.037,103.615,101.564,101.946,341625.71188153,0
+CFR.US,D,20180606,000000,102.36,104.616,102.36,104.106,477200.07432055,0
+CFR.US,D,20180607,000000,104.489,104.636,102.713,103.605,324805.25593924,0
+CFR.US,D,20180608,000000,103.428,103.812,102.664,103.418,674063.29173279,0
+CFR.US,D,20180611,000000,103.488,103.762,101.25,101.603,289674.76221518,0
+CFR.US,D,20180612,000000,102.006,102.23,99.9053,100.534,369275.69270181,0
+CFR.US,D,20180613,000000,100.759,101.849,99.4143,100.454,463569.68728342,0
+CFR.US,D,20180614,000000,100.611,101.044,98.6587,99.9839,462517.19888385,0
+CFR.US,D,20180615,000000,99.8855,100.916,99.071,99.964,1087790.0627465,0
+CFR.US,D,20180618,000000,99.4829,100.868,98.541,99.9451,256133.69918166,0
+CFR.US,D,20180619,000000,98.7472,100.711,98.6293,100.347,332428.41005882,0
+CFR.US,D,20180620,000000,101.181,101.181,99.7284,100.436,315212.63417554,0
+CFR.US,D,20180621,000000,100.19,100.886,99.316,99.9928,269843.55775332,0
+CFR.US,D,20180622,000000,101.122,101.122,99.2281,99.4928,391690.74090161,0
+CFR.US,D,20180625,000000,99.0512,99.6697,97.7558,98.767,289710.42251914,0
+CFR.US,D,20180626,000000,99.0316,99.0316,97.2219,97.6026,346430.68312291,0
+CFR.US,D,20180627,000000,97.5153,97.9226,95.5768,95.7683,442745.08863998,0
+CFR.US,D,20180628,000000,96.0087,96.6722,94.8879,95.8733,432010.31828392,0
+CFR.US,D,20180629,000000,96.789,97.3877,95.201,95.2971,393087.60595079,0
+CFR.US,D,20180702,000000,94.8113,96.6241,94.8113,96.4043,334767.72599822,0
+CFR.US,D,20180703,000000,96.6633,97.0991,95.2874,95.4336,180507.36428718,0
+CFR.US,D,20180705,000000,96.202,96.3365,94.9251,95.4895,229121.52836924,0
+CFR.US,D,20180706,000000,95.1254,96.3365,94.4118,95.9901,327237.28866891,0
+CFR.US,D,20180709,000000,96.7596,99.0216,95.9125,98.6391,578191.07398476,0
+CFR.US,D,20180710,000000,98.649,99.1204,97.0697,97.8736,419454.83469455,0
+CFR.US,D,20180711,000000,97.6026,99.0019,97.3102,98.4035,451157.86377569,0
+CFR.US,D,20180712,000000,99.1392,99.4729,96.6722,98.011,832685.41805035,0
+CFR.US,D,20180713,000000,97.7264,98.8548,97.0403,97.7558,497243.20287449,0
+CFR.US,D,20180716,000000,98.0797,99.0019,97.4172,98.4428,345791.85424921,0
+CFR.US,D,20180717,000000,98.4722,99.3456,96.9735,99.2676,348701.73505188,0
+CFR.US,D,20180718,000000,99.2676,101.063,99.1392,100.544,412459.30192456,0
+CFR.US,D,20180719,000000,100.033,101.034,99.8368,100.925,370648.10497114,0
+CFR.US,D,20180720,000000,101.092,101.956,100.18,101.76,444149.08574994,0
+CFR.US,D,20180723,000000,101.456,102.536,101.025,102.073,398375.51959429,0
+CFR.US,D,20180724,000000,102.123,102.123,99.7185,100.396,512079.9270511,0
+CFR.US,D,20180725,000000,100.436,101.063,99.3356,100.278,826068.9033681,0
+CFR.US,D,20180726,000000,100.436,101.259,97.0403,97.2219,971992.90488047,0
+CFR.US,D,20180727,000000,97.7361,98.5999,97.3003,98.4329,527253.89581654,0
+CFR.US,D,20180730,000000,98.5016,99.7085,98.1876,98.3741,502351.79613238,0
+CFR.US,D,20180731,000000,98.3741,99.4829,96.2404,97.2807,647607.42166207,0
+CFR.US,D,20180801,000000,97.7655,100.131,97.7655,99.1204,560662.50629251,0
+CFR.US,D,20180802,000000,98.4526,101.122,97.9815,100.611,461207.95629582,0
+CFR.US,D,20180803,000000,100.406,100.886,98.5802,98.9733,340568.12915283,0
+CFR.US,D,20180806,000000,98.8745,99.4242,97.9717,99.1688,298506.2912059,0
+CFR.US,D,20180807,000000,99.2774,100.239,98.649,98.7866,251274.72805144,0
+CFR.US,D,20180808,000000,98.7274,99.2676,98.1484,98.9733,201373.73642954,0
+CFR.US,D,20180809,000000,98.767,99.4048,97.687,98.06,348637.54650476,0
+CFR.US,D,20180810,000000,97.0894,98.5802,97.06,98.1385,287998.72792933,0
+CFR.US,D,20180813,000000,98.168,98.6391,97.1738,97.2709,260506.67131227,0
+CFR.US,D,20180814,000000,97.6223,98.992,97.4466,98.541,299039.15803356,0
+CFR.US,D,20180815,000000,98.0306,98.7176,97.1443,97.4564,284392.96176664,0
+CFR.US,D,20180816,000000,98.06,99.7582,97.9913,99.3258,270344.83974033,0
+CFR.US,D,20180817,000000,99.2676,100.464,98.8647,100.249,276972.56194668,0
+CFR.US,D,20180820,000000,100.121,100.848,98.8943,100.092,242586.85914236,0
+CFR.US,D,20180821,000000,100.17,101.122,100.033,100.337,284222.81117349,0
+CFR.US,D,20180822,000000,100.15,100.464,99.6697,99.9053,163434.22961973,0
+CFR.US,D,20180823,000000,99.8368,99.9928,98.8647,99.5127,214845.18039762,0
+CFR.US,D,20180824,000000,99.7781,100.092,99.1491,99.2478,196040.99268964,0
+CFR.US,D,20180827,000000,99.6499,100.072,98.5999,98.7866,337216.06058113,0
+CFR.US,D,20180828,000000,98.9338,99.0118,97.5055,98.3447,321358.4328456,0
+CFR.US,D,20180829,000000,98.6293,99.7383,97.7067,99.454,643401.54352712,0
+CFR.US,D,20180830,000000,99.2182,99.7185,98.7274,98.8252,876651.51622844,0
+CFR.US,D,20180831,000000,98.6195,98.6195,97.5153,98.2171,318810.24941162,0
+CFR.US,D,20180904,000000,98.1288,99.2577,97.7852,98.6685,278395.91750737,0
+CFR.US,D,20180905,000000,98.5802,99.6111,98.4035,99.2972,235920.42003458,0
+CFR.US,D,20180906,000000,99.3554,99.7781,98.3348,98.6195,399802.95061829,0
+CFR.US,D,20180907,000000,98.698,98.7373,97.7361,98.5802,359981.59862551,0
+CFR.US,D,20180910,000000,98.8745,98.9041,96.8381,97.2709,447323.8716677,0
+CFR.US,D,20180911,000000,97.2807,98.6882,96.8282,97.687,271479.8562719,0
+CFR.US,D,20180912,000000,97.6026,97.8146,94.9732,95.2304,422981.12932271,0
+CFR.US,D,20180913,000000,95.3168,96.1059,94.7544,94.9448,605413.13115759,0
+CFR.US,D,20180914,000000,95.0017,95.9802,95.0017,95.3845,524352.16594049,0
+CFR.US,D,20180917,000000,95.5376,95.8537,95.0498,95.3845,563268.76507866,0
+CFR.US,D,20180918,000000,95.2107,95.8153,94.9732,95.6808,365226.71990426,0
+CFR.US,D,20180919,000000,95.8252,97.6419,95.8252,96.4239,388571.99260436,0
+CFR.US,D,20180920,000000,96.8469,98.5016,96.8469,97.6419,503399.19020281,0
+CFR.US,D,20180921,000000,97.7459,97.9128,96.4827,96.9245,1743177.5438655,0
+CFR.US,D,20180924,000000,96.789,96.789,94.6758,95.0214,334113.61413711,0
+CFR.US,D,20180925,000000,95.3845,95.5867,94.4021,94.9153,374037.87157845,0
+CFR.US,D,20180926,000000,94.983,95.3649,92.7864,92.9995,401074.49517071,0
+CFR.US,D,20180927,000000,92.972,93.2537,92.3056,92.4174,443703.84138343,0
+CFR.US,D,20180928,000000,91.9758,92.9633,90.799,92.4803,561563.18368381,0
+CFR.US,D,20181001,000000,93.2262,93.61,91.5067,91.966,423087.09136874,0
+CFR.US,D,20181002,000000,92.1063,92.6746,91.2181,92.1848,472117.97157416,0
+CFR.US,D,20181003,000000,92.759,94.8113,92.2782,93.9182,591045.08526152,0
+CFR.US,D,20181004,000000,94.0909,96.048,93.7503,94.7632,536541.87669788,0
+CFR.US,D,20181005,000000,95.0586,95.3532,93.0083,93.2635,331094.71469093,0
+CFR.US,D,20181008,000000,93.133,94.7829,92.4705,94.4216,438715.47429314,0
+CFR.US,D,20181009,000000,94.2704,94.9635,93.2262,94.1008,390663.72414774,0
+CFR.US,D,20181010,000000,94.3353,94.9448,92.3694,92.4705,403468.82986478,0
+CFR.US,D,20181011,000000,92.0779,92.4174,89.7448,89.7989,448059.49279499,0
+CFR.US,D,20181012,000000,91.0355,91.0355,85.5853,87.9929,790935.35304657,0
+CFR.US,D,20181015,000000,88.046,88.9686,87.6661,88.1441,258087.88383835,0
+CFR.US,D,20181016,000000,88.5691,88.6299,86.7896,88.5789,354747.68487086,0
+CFR.US,D,20181017,000000,88.4523,89.7548,87.2843,88.9784,518264.44262259,0
+CFR.US,D,20181018,000000,88.5063,88.6025,86.2841,86.932,592832.17592254,0
+CFR.US,D,20181019,000000,86.7082,87.2234,85.3008,85.3714,786573.58844005,0
+CFR.US,D,20181022,000000,85.8415,85.9289,82.8225,83.7235,609550.74528211,0
+CFR.US,D,20181023,000000,81.9421,84.7374,81.9254,83.964,628641.23428755,0
+CFR.US,D,20181024,000000,83.8217,84.1298,80.9803,81.253,603316.30528509,0
+CFR.US,D,20181025,000000,82.4319,82.4319,79.721,81.5554,978817.26819148,0
+CFR.US,D,20181026,000000,80.5886,83.5125,80.4639,82.5123,1022935.1773779,0
+CFR.US,D,20181029,000000,83.326,85.3008,83.0747,84.5833,755253.65290997,0
+CFR.US,D,20181030,000000,84.8492,86.2126,83.9551,86.0535,898275.92454628,0
+CFR.US,D,20181031,000000,86.9555,87.9212,86.4305,86.717,1495404.6576624,0
+CFR.US,D,20181101,000000,86.9035,88.4337,86.665,87.9399,569799.69503141,0
+CFR.US,D,20181102,000000,88.6937,89.7724,87.7269,88.5691,601030.98923454,0
+CFR.US,D,20181105,000000,88.5239,89.4151,88.0193,88.8704,440048.15079521,0
+CFR.US,D,20181106,000000,88.7301,90.4369,88.099,90.1473,419672.87198159,0
+CFR.US,D,20181107,000000,90.2631,91.0719,88.3434,90.7627,454497.70595746,0
+CFR.US,D,20181108,000000,90.3898,92.3694,90.3898,91.3162,444250.97233267,0
+CFR.US,D,20181109,000000,91.1543,92.0406,90.4279,91.2368,334224.67051229,0
+CFR.US,D,20181112,000000,90.3288,91.1101,89.2885,89.9932,492576.79738562,0
+CFR.US,D,20181113,000000,90.1542,91.8767,89.3591,89.3866,726261.82579517,0
+CFR.US,D,20181114,000000,90.3985,91.1897,86.0977,87.5345,875107.93450013,0
+CFR.US,D,20181115,000000,86.771,89.7105,86.0005,89.6026,465458.66452717,0
+CFR.US,D,20181116,000000,89.1108,89.9431,88.5612,89.7635,667082.02308439,0
+CFR.US,D,20181119,000000,89.5849,90.5871,88.8626,89.4759,389133.38767518,0
+CFR.US,D,20181120,000000,88.941,88.941,86.825,86.9644,633699.90311992,0
+CFR.US,D,20181121,000000,87.0792,88.4317,86.0575,87.1872,285934.5057633,0
+CFR.US,D,20181123,000000,86.3018,87.7269,86.2577,86.9408,181590.41866156,0
+CFR.US,D,20181126,000000,87.8869,89.5035,87.4177,88.8459,410844.39958834,0
+CFR.US,D,20181127,000000,88.3993,89.316,87.675,88.2147,507403.33290396,0
+CFR.US,D,20181128,000000,88.2432,89.2256,87.0183,88.7301,415366.12612974,0
+CFR.US,D,20181129,000000,88.042,89.4946,87.5258,88.5505,323977.9368875,0
+CFR.US,D,20181130,000000,88.1314,89.8185,87.9959,89.4387,581920.12291255,0
+CFR.US,D,20181203,000000,90.5537,90.7333,88.836,90.2455,444206.14223627,0
+CFR.US,D,20181204,000000,89.9932,90.3534,84.5215,85.5099,725230.73357798,0
+CFR.US,D,20181206,000000,83.9846,85.1074,82.7989,84.9297,670286.35611112,0
+CFR.US,D,20181207,000000,85.1692,86.9615,83.8334,84.4576,464142.28987834,0
+CFR.US,D,20181210,000000,84.012,84.5126,81.5779,83.1561,474097.62787654,0
+CFR.US,D,20181211,000000,83.9503,84.6078,81.7909,82.6919,411284.54962573,0
+CFR.US,D,20181212,000000,84.2515,85.9024,83.3182,84.7874,359010.61949214,0
+CFR.US,D,20181213,000000,84.2614,84.7334,82.7096,82.9334,605311.24457486,0
+CFR.US,D,20181214,000000,82.103,83.6479,81.9882,82.1384,481136.9718771,0
+CFR.US,D,20181217,000000,82.0245,83.6302,81.6947,82.1119,450742.16651817,0
+CFR.US,D,20181218,000000,82.3268,82.6045,79.3843,79.8554,636726.95349271,0
+CFR.US,D,20181219,000000,79.8212,80.6063,77.0484,77.6815,867960.59072188,0
+CFR.US,D,20181220,000000,76.9866,77.8954,75.9079,77.5391,827141.76908421,0
+CFR.US,D,20181221,000000,77.227,78.5088,75.8265,76.1386,1487677.5792285,0
+CFR.US,D,20181224,000000,75.5134,76.3074,73.6603,73.7497,515795.73072313,0
+CFR.US,D,20181226,000000,73.9264,77.2192,72.9909,77.1553,408261.57471624,0
+CFR.US,D,20181227,000000,75.8628,77.2447,74.9628,77.2192,561097.56200076,0
+CFR.US,D,20181228,000000,77.442,78.9466,76.7098,77.7718,532085.35756942,0
+CFR.US,D,20181231,000000,78.0211,78.6718,76.7285,78.4029,517467.68954567,0
+CFR.US,D,20190102,000000,77.181,79.5895,77.0298,79.3559,515796.74958896,0
+CFR.US,D,20190103,000000,78.9378,80.7124,78.5922,79.3756,554784.66933503,0
+CFR.US,D,20190104,000000,80.9253,82.3445,80.2853,81.9509,488828.39000711,0
+CFR.US,D,20190107,000000,81.6663,83.2181,81.1235,82.3356,481036.1041602,0
+CFR.US,D,20190108,000000,82.5133,83.4948,81.8813,83.4339,451134.42986166,0
+CFR.US,D,20190109,000000,84.0651,84.7786,83.5134,84.4478,365829.88847401,0
+CFR.US,D,20190110,000000,83.6891,84.118,82.4162,83.4251,419372.30656255,0
+CFR.US,D,20190111,000000,82.9157,83.9846,82.0953,83.5222,292751.73701351,0
+CFR.US,D,20190114,000000,82.9157,84.8218,82.687,84.3948,345214.15732515,0
+CFR.US,D,20190115,000000,84.2956,84.8699,83.3182,84.5823,167832.67339601,0
+CFR.US,D,20190116,000000,85.3036,86.7661,85.2948,86.7131,310557.43621078,0
+CFR.US,D,20190117,000000,86.3833,87.6141,85.8297,87.1675,489719.89760597,0
+CFR.US,D,20190118,000000,87.5169,89.2256,86.4638,89.0677,383650.87065868,0
+CFR.US,D,20190122,000000,88.416,89.3071,87.8821,88.3159,362021.3680117,0
+CFR.US,D,20190123,000000,88.7025,89.0854,87.4787,88.0233,328250.04130121,0
+CFR.US,D,20190124,000000,87.409,88.8459,87.2578,87.7653,280073.98952487,0
+CFR.US,D,20190125,000000,88.469,89.0814,87.9527,88.4876,304749.90099538,0
+CFR.US,D,20190128,000000,87.9959,89.2179,87.9655,89.0854,231382.39163994,0
+CFR.US,D,20190129,000000,89.1275,89.7184,88.6113,89.0402,338500.85038931,0
+CFR.US,D,20190130,000000,89.2973,89.3866,88.2658,88.4601,380063.44408088,0
+CFR.US,D,20190131,000000,88.889,88.889,82.264,86.7298,1036188.5840589,0
+CFR.US,D,20190201,000000,87.1322,88.306,87.0154,87.7653,487345.94022844,0
+CFR.US,D,20190204,000000,87.668,88.8409,87.0086,88.7703,321029.3391834,0
+CFR.US,D,20190205,000000,88.7104,89.2256,88.0607,88.9784,353473.08372095,0
+CFR.US,D,20190206,000000,88.7388,89.4583,88.1314,88.5308,368545.16590366,0
+CFR.US,D,20190207,000000,89.4583,90.5694,88.5505,89.1364,568445.62234698,0
+CFR.US,D,20190208,000000,88.9234,89.2816,87.4688,87.8182,366961.8484081,0
+CFR.US,D,20190211,000000,88.0607,89.0127,87.6593,88.8537,247486.58490567,0
+CFR.US,D,20190212,000000,89.6634,90.8628,89.6634,90.4692,314876.40845255,0
+CFR.US,D,20190213,000000,90.6528,91.0169,89.7361,90.3367,183751.43308119,0
+CFR.US,D,20190214,000000,89.3414,90.3092,88.7978,90.0178,392097.26836669,0
+CFR.US,D,20190215,000000,90.5871,91.9955,90.5173,91.5557,349859.16663164,0
+CFR.US,D,20190219,000000,90.9718,93.338,90.9718,93.1703,451811.9756368,0
+CFR.US,D,20190220,000000,93.0387,94.2794,92.5647,94.2519,364033.62802054,0
+CFR.US,D,20190221,000000,94.1851,94.2617,93.0672,93.8612,325510.3110917,0
+CFR.US,D,20190222,000000,93.9368,94.2322,93.2537,93.8612,221755.12843812,0
+CFR.US,D,20190225,000000,94.4952,94.7152,93.3656,93.7111,229169.41506312,0
+CFR.US,D,20190226,000000,93.1232,93.6187,92.179,92.3134,302146.69880672,0
+CFR.US,D,20190227,000000,92.4705,93.2832,92.0052,93.2066,183947.05532003,0
+CFR.US,D,20190228,000000,93.1889,93.6758,92.8709,93.0476,188211.00880712,0
+CFR.US,D,20190301,000000,93.6287,94.0909,92.602,93.5334,201999.32004748,0
+CFR.US,D,20190304,000000,93.768,94.0418,92.4606,93.5246,343210.04824292,0
+CFR.US,D,20190305,000000,93.3018,94.7358,92.0504,93.927,394940.92289059,0
+CFR.US,D,20190306,000000,93.7208,94.2617,91.966,92.1514,361628.08580237,0
+CFR.US,D,20190307,000000,91.6088,91.6932,89.9402,90.4182,445637.64872358,0
+CFR.US,D,20190308,000000,89.6556,91.062,89.6556,90.8089,239886.86470011,0
+CFR.US,D,20190311,000000,91.1357,91.8099,90.9628,91.2829,236415.58882662,0
+CFR.US,D,20190312,000000,91.3742,91.5067,90.4977,90.8628,210208.32201774,0
+CFR.US,D,20190313,000000,91.2986,91.6833,90.4456,90.9718,438055.24923708,0
+CFR.US,D,20190314,000000,90.8706,91.6088,90.6959,91.3643,193871.8273434,0
+CFR.US,D,20190315,000000,91.2181,92.3694,91.2181,91.8482,562510.72890317,0
+CFR.US,D,20190318,000000,92.0602,93.4519,92.0602,93.1604,316999.72483657,0
+CFR.US,D,20190319,000000,93.5629,93.5629,90.5614,90.8343,277552.2966024,0
+CFR.US,D,20190320,000000,90.6625,91.1621,87.8564,88.1117,300199.64621082,0
+CFR.US,D,20190321,000000,87.3589,88.2579,86.5423,86.981,372361.8372926,0
+CFR.US,D,20190322,000000,85.8956,86.0221,83.3044,84.1455,466025.15392713,0
+CFR.US,D,20190325,000000,84.0042,85.2939,83.5007,84.602,335308.7437525,0
+CFR.US,D,20190326,000000,85.3498,86.8457,85.1241,86.7661,293065.54768831,0
+CFR.US,D,20190327,000000,86.2998,86.6935,85.4195,86.0575,315078.14388635,0
+CFR.US,D,20190328,000000,86.1292,87.4836,85.8072,87.4473,232942.27522148,0
+CFR.US,D,20190329,000000,88.2403,88.4337,86.9241,87.1086,308336.30870734,0
+CFR.US,D,20190401,000000,88.0852,89.7007,87.8025,89.63,259797.54069649,0
+CFR.US,D,20190402,000000,89.2326,90.0923,89.0735,89.5123,292002.87063048,0
+CFR.US,D,20190403,000000,90.4977,90.9992,89.8372,90.2543,232865.86028443,0
+CFR.US,D,20190404,000000,89.8803,91.2368,89.791,91.0906,287601.37025669,0
+CFR.US,D,20190405,000000,91.3456,91.8767,90.4536,91.6255,229758.31951128,0
+CFR.US,D,20190408,000000,91.7383,92.0876,91.1994,91.6646,177969.36951147,0
+CFR.US,D,20190409,000000,91.172,91.2555,89.9745,90.6528,226233.04374895,0
+CFR.US,D,20190410,000000,91.0169,91.0355,89.2236,90.8157,306117.21893556,0
+CFR.US,D,20190411,000000,91.3359,91.8767,90.3367,91.1357,154077.98472795,0
+CFR.US,D,20190412,000000,92.4891,93.5158,91.4095,93.2832,249017.94024405,0
+CFR.US,D,20190415,000000,93.1978,93.4421,91.6745,92.0239,180397.32677784,0
+CFR.US,D,20190416,000000,92.3409,93.5334,91.6255,93.3931,239256.18675303,0
+CFR.US,D,20190417,000000,93.768,93.7974,92.5647,93.4421,278325.61576529,0
+CFR.US,D,20190418,000000,93.2164,93.2164,91.7834,92.0052,334969.46143202,0
+CFR.US,D,20190422,000000,91.8296,92.123,90.6792,91.0522,324625.93555363,0
+CFR.US,D,20190423,000000,90.9267,93.0476,90.1728,92.972,314337.42842993,0
+CFR.US,D,20190424,000000,92.704,93.0574,91.274,92.1691,310256.87079174,0
+CFR.US,D,20190425,000000,92.0966,93.1791,88.1401,88.2579,876732.00662879,0
+CFR.US,D,20190426,000000,87.7623,89.9657,87.7623,89.7271,471493.40682205,0
+CFR.US,D,20190429,000000,89.8273,92.3056,89.8273,91.6451,378745.0317004,0
+CFR.US,D,20190430,000000,91.4516,92.1427,90.7146,91.2455,448550.58612372,0
+CFR.US,D,20190501,000000,91.2181,91.8855,89.4062,89.791,344640.5358644,0
+CFR.US,D,20190502,000000,89.8185,91.5911,89.8185,91.4978,370815.19896681,0
+CFR.US,D,20190503,000000,92.1063,92.8611,91.3545,92.6118,223428.1061265,0
+CFR.US,D,20190506,000000,91.0258,93.1133,90.9177,92.4705,228119.98326104,0
+CFR.US,D,20190507,000000,91.2829,91.6451,90.4536,90.9344,381807.74237716,0
+CFR.US,D,20190508,000000,90.6528,91.2897,90.055,90.2091,330859.35668483,0
+CFR.US,D,20190509,000000,89.0735,90.8432,88.6496,90.6439,233656.5001664,0
+CFR.US,D,20190510,000000,90.1542,91.0806,89.531,90.6891,225065.4235109,0
+CFR.US,D,20190513,000000,89.3768,89.6026,87.3501,87.3501,384883.69830967,0
+CFR.US,D,20190514,000000,87.6102,88.9921,87.2863,88.417,183260.33975245,0
+CFR.US,D,20190515,000000,87.4207,87.4227,86.1192,86.9899,249856.46681989,0
+CFR.US,D,20190516,000000,87.564,88.9106,87.564,88.5435,206656.55574391,0
+CFR.US,D,20190517,000000,87.726,89.1334,87.5218,87.8978,261322.78283991,0
+CFR.US,D,20190520,000000,87.7888,88.9833,87.7888,88.9283,195162.73034654,0
+CFR.US,D,20190521,000000,89.1718,89.688,89.1619,89.5123,194923.29687713,0
+CFR.US,D,20190522,000000,89.0363,89.4151,87.7162,87.7721,165721.58340192,0
+CFR.US,D,20190523,000000,86.6855,87.0586,84.6863,85.5186,225842.81813711,0
+CFR.US,D,20190524,000000,86.1369,86.7847,85.7611,86.5865,223361.87984772,0
+CFR.US,D,20190528,000000,86.3715,86.7288,85.2576,85.341,149360.63594773,0
+CFR.US,D,20190529,000000,84.388,85.976,84.0366,85.7876,311828.9807632,0
+CFR.US,D,20190530,000000,86.0682,86.1439,83.4477,84.1701,193158.62126431,0
+CFR.US,D,20190531,000000,83.1748,83.6195,82.3475,82.5153,356200.58754054,0
+CFR.US,D,20190603,000000,82.5594,84.0209,82.3347,83.2111,350611.08961217,0
+CFR.US,D,20190604,000000,84.2869,86.0319,83.8805,86.0319,262019.68706576,0
+CFR.US,D,20190605,000000,85.8964,86.1783,84.3056,85.3086,214830.91627604,0
+CFR.US,D,20190606,000000,85.0917,85.3979,84.0209,84.65,228981.9437509,0
+CFR.US,D,20190607,000000,84.4685,84.5146,83.5007,83.755,192564.62248702,0
+CFR.US,D,20190610,000000,84.5499,85.337,84.0248,84.2956,314652.25797055,0
+CFR.US,D,20190611,000000,84.7668,85.449,83.755,84.0248,257182.11211791,0
+CFR.US,D,20190612,000000,84.2064,84.592,82.8137,83.9169,272712.6839229,0
+CFR.US,D,20190613,000000,84.2771,85.2104,83.8118,84.0424,161353.70560045,0
+CFR.US,D,20190614,000000,84.1416,84.1416,82.8038,83.5998,249686.31622674,0
+CFR.US,D,20190617,000000,83.3907,83.4104,82.1541,82.3612,215062.19881883,0
+CFR.US,D,20190618,000000,82.4516,84.1239,82.1266,83.7991,294933.12874969,0
+CFR.US,D,20190619,000000,83.8531,85.6992,83.8531,84.4959,446623.91084436,0
+CFR.US,D,20190620,000000,85.3645,85.3645,83.1023,84.3232,508069.67115499,0
+CFR.US,D,20190621,000000,84.0611,84.6304,83.4918,83.5468,517513.53850789,0
+CFR.US,D,20190624,000000,83.7068,84.2338,82.5221,82.532,247582.35829343,0
+CFR.US,D,20190625,000000,82.3523,82.532,81.3865,82.0539,299939.83542487,0
+CFR.US,D,20190626,000000,82.3435,83.6891,82.2572,83.0492,276569.09107908,0
+CFR.US,D,20190627,000000,83.4742,84.3428,83.1748,83.8805,250379.14498927,0
+CFR.US,D,20190628,000000,84.4595,85.6618,83.5204,84.6775,555305.30977276,0
+CFR.US,D,20190701,000000,85.3469,86.0418,84.6863,84.7933,409825.53376108,0
+CFR.US,D,20190702,000000,84.1514,84.704,83.2288,83.8255,216441.74314895,0
+CFR.US,D,20190703,000000,84.0798,84.592,83.7834,84.4498,139657.97667469,0
+CFR.US,D,20190705,000000,84.8021,85.7424,84.8021,85.7335,206084.97201481,0
+CFR.US,D,20190708,000000,85.0201,85.2899,83.3132,83.374,349852.03457086,0
+CFR.US,D,20190709,000000,82.9413,84.7118,82.8323,84.6588,365325.54988951,0
+CFR.US,D,20190710,000000,84.386,84.386,83.1404,83.5204,243729.00773472,0
+CFR.US,D,20190711,000000,82.85,84.0327,82.5594,83.7363,386762.48689514,0
+CFR.US,D,20190712,000000,83.7735,84.9376,83.5007,84.8581,349032.86644573,0
+CFR.US,D,20190715,000000,84.8934,85.1005,82.9599,83.0776,228133.22851679,0
+CFR.US,D,20190716,000000,82.9932,83.7264,82.5408,83.167,214544.61497858,0
+CFR.US,D,20190717,000000,82.6517,82.9236,81.6388,82.3612,414658.0143798,0
+CFR.US,D,20190718,000000,82.796,83.5204,81.738,82.796,335087.64986798,0
+CFR.US,D,20190719,000000,82.9039,83.9169,82.6684,83.3132,197449.06526292,0
+CFR.US,D,20190722,000000,83.2288,83.4202,82.1345,83.0492,273708.11583613,0
+CFR.US,D,20190723,000000,83.2662,83.962,83.0776,83.9069,285703.22322051,0
+CFR.US,D,20190724,000000,83.59,86.829,83.59,86.6483,566689.09766078,0
+CFR.US,D,20190725,000000,87.0625,91.1278,84.4144,84.7482,926263.14995539,0
+CFR.US,D,20190726,000000,85.2193,86.4206,84.9837,86.3038,499970.70669407,0
+CFR.US,D,20190729,000000,85.8612,86.4765,84.7668,84.974,285910.05298344,0
+CFR.US,D,20190730,000000,84.3428,85.9701,84.2142,85.9416,261573.42383342,0
+CFR.US,D,20190731,000000,85.8867,86.5648,84.8934,85.8327,1060032.0821485,0
+CFR.US,D,20190801,000000,85.7973,85.9829,80.9174,81.3218,461076.5226041,0
+CFR.US,D,20190802,000000,81.2216,81.4769,79.6513,80.4188,323677.37146845,0
+CFR.US,D,20190805,000000,78.5845,79.189,76.33,77.6795,417346.80129795,0
+CFR.US,D,20190806,000000,78.392,79.0517,76.7206,78.8347,367304.18732605,0
+CFR.US,D,20190807,000000,77.235,78.4834,76.4144,78.2213,540974.9619123,0
+CFR.US,D,20190808,000000,78.8259,80.093,78.6089,79.8212,356895.45403473,0
+CFR.US,D,20190809,000000,79.4697,79.9566,78.6188,79.6052,166522.41194216,0
+CFR.US,D,20190812,000000,78.6541,78.9005,77.7786,77.8327,217634.83503267,0
+CFR.US,D,20190813,000000,77.5529,80.4287,77.5529,78.6541,253152.49777108,0
+CFR.US,D,20190814,000000,76.855,78.6443,75.1649,75.7087,448777.79320321,0
+CFR.US,D,20190815,000000,76.2603,76.3133,73.9007,74.2433,496698.1096569,0
+CFR.US,D,20190816,000000,74.9117,76.9914,74.5427,76.6127,454607.74346681,0
+CFR.US,D,20190819,000000,78.4196,78.4196,77.2898,77.4979,390169.57422151,0
+CFR.US,D,20190820,000000,77.0925,77.2447,76.0698,76.2779,227972.24771609,0
+CFR.US,D,20190821,000000,77.0268,77.0268,76.1778,76.3133,357202.13264874,0
+CFR.US,D,20190822,000000,76.9296,77.2044,75.5928,76.5036,245903.2674101,0
+CFR.US,D,20190823,000000,76.17,76.5213,73.8096,74.0539,404946.18531431,0
+CFR.US,D,20190826,000000,74.5848,74.7144,73.6819,74.478,405495.35399521,0
+CFR.US,D,20190827,000000,74.9294,75.005,72.5886,72.6151,350354.3354237,0
+CFR.US,D,20190828,000000,72.3441,74.7754,72.2009,73.9538,378432.23989143,0
+CFR.US,D,20190829,000000,74.7831,75.6969,74.6801,74.8745,304512.50525762,0
+CFR.US,D,20190830,000000,75.3484,75.8225,75.0207,75.7058,235818.53345185,0
+CFR.US,D,20190903,000000,74.947,74.947,73.4082,73.7801,401072.45743906,0
+CFR.US,D,20190904,000000,74.2188,74.5829,73.89,74.2091,214829.89741022,0
+CFR.US,D,20190905,000000,75.4495,76.7893,75.1659,76.1062,430275.1897801,0
+CFR.US,D,20190906,000000,76.0051,76.2328,75.2484,75.7323,341635.9005398,0
+CFR.US,D,20190909,000000,76.3692,78.4421,75.6626,78.2037,419130.83536148,0
+CFR.US,D,20190910,000000,78.7876,81.0402,78.7876,80.9763,532302.37599063,0
+CFR.US,D,20190911,000000,81.4406,82.7086,79.9006,82.6625,485163.52962645,0
+CFR.US,D,20190912,000000,81.7782,82.534,80.8212,82.1247,475559.70033865,0
+CFR.US,D,20190913,000000,83.119,83.4653,82.262,82.4907,464662.93031607,0
+CFR.US,D,20190916,000000,81.3326,83.2936,81.3326,83.0365,431437.715689,0
+CFR.US,D,20190917,000000,82.4633,82.4633,80.7585,81.3865,388797.16195218,0
+CFR.US,D,20190918,000000,80.8576,82.262,80.2383,82.0609,436864.195085,0
+CFR.US,D,20190919,000000,81.7585,82.1482,80.5111,80.675,371745.4234671,0
+CFR.US,D,20190920,000000,81.2316,81.6594,80.2009,80.7201,1731496.247156,0
+CFR.US,D,20190923,000000,80.1912,81.2501,80.038,80.8753,372281.34689224,0
+CFR.US,D,20190924,000000,80.7388,80.9881,79.3342,79.929,454105.44261397,0
+CFR.US,D,20190925,000000,80.0724,81.9244,79.6092,81.5318,414867.90074022,0
+CFR.US,D,20190926,000000,81.259,81.2687,80.2333,80.3835,180938.34453211,0
+CFR.US,D,20190927,000000,81.15,82.2425,80.0635,80.2923,249901.29691629,0
+CFR.US,D,20190930,000000,80.62,81.0402,80.0998,80.7585,371332.78280706,0
+CFR.US,D,20191001,000000,81.4876,81.7154,78.451,78.6885,444455.76436395,0
+CFR.US,D,20191002,000000,77.9759,78.1938,76.9542,77.2831,349605.46904066,0
+CFR.US,D,20191003,000000,76.6,76.8168,74.7203,76.224,641025.54841794,0
+CFR.US,D,20191004,000000,76.2427,77.0081,75.2759,77.0004,351972.29435739,0
+CFR.US,D,20191007,000000,76.5518,77.6922,76.1876,77.2634,283652.24631022,0
+CFR.US,D,20191008,000000,76.0621,76.1062,74.9383,75.003,342303.25765666,0
+CFR.US,D,20191009,000000,75.7607,76.7078,75.2582,76.6361,404254.37541761,0
+CFR.US,D,20191010,000000,77.4028,78.341,77.0004,77.337,519445.30811639,0
+CFR.US,D,20191011,000000,79.089,80.7014,78.8416,79.6444,614659.33854001,0
+CFR.US,D,20191014,000000,78.9879,79.6944,78.2861,79.6444,336070.85539128,0
+CFR.US,D,20191015,000000,79.8437,82.0519,79.3078,81.7969,555884.02556265,0
+CFR.US,D,20191016,000000,81.8803,82.5173,81.3778,81.897,484012.21124164,0
+CFR.US,D,20191017,000000,82.3622,82.3622,80.939,81.7782,331623.50605528,0
+CFR.US,D,20191018,000000,81.3414,83.322,81.3336,83.0276,366550.22661389,0
+CFR.US,D,20191021,000000,83.8952,84.4695,83.3917,84.1769,421964.30122711,0
+CFR.US,D,20191022,000000,84.386,85.8729,83.5389,84.706,349797.01581618,0
+CFR.US,D,20191023,000000,84.6529,85.973,84.0396,85.9465,498949.80313515,0
+CFR.US,D,20191024,000000,85.9112,86.0104,83.6224,84.2761,293402.79227713,0
+CFR.US,D,20191025,000000,84.0965,85.5009,84.0965,84.6716,307155.44321355,0
+CFR.US,D,20191028,000000,85.1359,85.9917,85.1359,85.4912,408315.57460508,0
+CFR.US,D,20191029,000000,84.9897,85.82,84.9897,85.7444,425169.65311968,0
+CFR.US,D,20191030,000000,85.4441,86.0064,84.3428,84.9523,390050.36691972,0
+CFR.US,D,20191031,000000,84.3781,85.8268,80.8753,82.1531,1343322.6310901,0
+CFR.US,D,20191101,000000,81.1029,83.2024,80.4385,83.009,757041.76243681,0
+CFR.US,D,20191104,000000,84.2407,84.9797,83.484,84.7796,437185.1378206,0
+CFR.US,D,20191105,000000,85.0524,87.1234,85.0524,86.7582,573624.51734696,0
+CFR.US,D,20191106,000000,86.448,86.5845,84.3477,85.2173,312765.31845846,0
+CFR.US,D,20191107,000000,86.0839,86.6081,85.6344,86.0466,240253.65639792,0
+CFR.US,D,20191108,000000,85.6177,86.185,85.3901,85.8729,266333.5649784,0
+CFR.US,D,20191111,000000,85.1898,85.7365,84.7884,85.3174,214738.19948576,0
+CFR.US,D,20191112,000000,85.3979,85.8111,84.9336,85.6638,356998.35948328,0
+CFR.US,D,20191113,000000,84.6716,85.3901,83.8579,84.9239,238585.7730387,0
+CFR.US,D,20191114,000000,84.6804,85.18,84.1769,85.0348,248381.14910201,0
+CFR.US,D,20191115,000000,85.61,85.9191,84.5606,85.6267,1365844.6602017,0
+CFR.US,D,20191118,000000,85.336,85.5451,84.1868,85.2457,270548.61290579,0
+CFR.US,D,20191119,000000,85.7267,86.2027,84.9336,85.9112,406866.74739871,0
+CFR.US,D,20191120,000000,85.4441,86.1653,84.5106,85.4352,390787.00691283,0
+CFR.US,D,20191121,000000,85.7826,85.7826,84.9239,84.9523,382126.64738109,0
+CFR.US,D,20191122,000000,85.4538,85.6924,84.8385,85.1898,320370.13299315,0
+CFR.US,D,20191125,000000,85.553,86.5207,84.9473,86.0643,506463.93861123,0
+CFR.US,D,20191126,000000,85.7267,86.2283,85.3263,85.6825,413371.18683996,0
+CFR.US,D,20191127,000000,86.2518,86.4166,85.552,86.1409,292008.98382544,0
+CFR.US,D,20191129,000000,86.0585,86.6199,85.6737,85.975,123234.87840503,0
+CFR.US,D,20191202,000000,86.454,87.1439,85.4617,85.5166,357724.81081813,0
+CFR.US,D,20191203,000000,84.543,85.0397,83.803,84.9366,560011.45102889,0
+CFR.US,D,20191204,000000,85.0485,86.5178,84.8463,86.0231,433176.91965614,0
+CFR.US,D,20191205,000000,86.3715,86.8574,86.1506,86.6827,395417.75209775,0
+CFR.US,D,20191206,000000,87.7486,88.1677,87.0782,87.1705,544065.18196639,0
+CFR.US,D,20191209,000000,86.7847,87.5483,86.7847,87.2804,376909.03547968,0
+CFR.US,D,20191210,000000,87.3549,87.7486,86.9428,87.5739,320901.98095498,0
+CFR.US,D,20191211,000000,87.5483,87.988,87.0782,87.3177,349416.97886262,0
+CFR.US,D,20191212,000000,87.6288,90.5527,87.3825,90.0275,660470.60273128,0
+CFR.US,D,20191213,000000,89.6517,90.2406,88.256,88.787,232573.44579201,0
+CFR.US,D,20191216,000000,89.5692,90.6587,89.4721,89.7625,486000.01847063,0
+CFR.US,D,20191217,000000,89.7901,91.3614,89.1364,91.0208,555727.12022525,0
+CFR.US,D,20191218,000000,91.0208,91.0208,89.9667,90.1493,311494.79277186,0
+CFR.US,D,20191219,000000,90.2583,90.7735,89.9373,90.7077,404996.10973986,0
+CFR.US,D,20191220,000000,91.1307,91.1307,90.0609,90.2857,877484.94847513,0
+CFR.US,D,20191223,000000,90.5252,90.5252,89.5329,89.9284,226890.21220753,0
+CFR.US,D,20191224,000000,90.0374,90.1944,89.7067,89.9647,81215.832822846,0
+CFR.US,D,20191226,000000,90.1493,90.5477,89.7979,90.3584,156623.11156446,0
+CFR.US,D,20191227,000000,90.5801,90.5801,89.7253,90.0374,188917.08282542,0
+CFR.US,D,20191230,000000,90.4516,90.6066,89.899,90.1738,201265.73665185,0
+CFR.US,D,20191231,000000,89.9745,90.3868,89.6791,89.8549,218180.94711609,0
+CFR.US,D,20200102,000000,90.1669,90.2493,89.2709,89.9187,345282.42133558,0
+CFR.US,D,20200103,000000,88.7349,89.6791,88.6309,89.0274,326230.64923158,0
+CFR.US,D,20200106,000000,88.2187,88.3757,87.3677,88.0056,373081.15656665,0
+CFR.US,D,20200107,000000,88.1353,88.4847,87.0527,87.8232,343800.99042274,0
+CFR.US,D,20200108,000000,87.9802,88.6977,87.6386,88.1725,229197.94330628,0
+CFR.US,D,20200109,000000,88.7074,88.7722,87.5208,87.9055,296029.42837982,0
+CFR.US,D,20200110,000000,87.8879,87.8879,86.4353,86.5914,335873.1954208,0
+CFR.US,D,20200113,000000,87.0429,87.4777,86.3078,87.2804,356636.66211461,0
+CFR.US,D,20200114,000000,87.2176,87.9615,86.9329,87.7486,421692.26405123,0
+CFR.US,D,20200115,000000,86.9428,87.4266,86.5463,87.0056,407187.69013429,0
+CFR.US,D,20200116,000000,87.677,88.5946,87.2578,88.522,281419.91128269,0
+CFR.US,D,20200117,000000,88.9077,89.0735,88.0351,88.3472,218110.645374,0
+CFR.US,D,20200121,000000,87.7957,88.0803,86.9859,87.0979,235267.3270393,0
+CFR.US,D,20200122,000000,87.3923,87.566,86.7209,87.2991,291105.24983666,0
+CFR.US,D,20200123,000000,86.8761,87.409,86.1232,87.3275,302689.75429265,0
+CFR.US,D,20200124,000000,87.2991,87.3462,85.1496,85.9289,392983.68163642,0
+CFR.US,D,20200127,000000,84.1749,85.0936,83.8255,84.5253,333294.446012,0
+CFR.US,D,20200128,000000,85.0298,85.6924,84.595,85.3517,506739.03238458,0
+CFR.US,D,20200129,000000,85.6638,86.0408,84.0553,84.4508,620589.13765468,0
+CFR.US,D,20200130,000000,84.3223,85.1957,82.7793,85.1673,618483.14198973,0
+CFR.US,D,20200131,000000,84.0651,84.0651,81.5377,81.9333,854360.76965956,0
+CFR.US,D,20200203,000000,82.4377,83.6439,82.2827,83.3034,566072.68383529,0
+CFR.US,D,20200204,000000,84.8178,85.3959,84.2398,84.8091,465835.64488325,0
+CFR.US,D,20200205,000000,86.1321,86.6965,85.821,86.4834,255964.56745433,0
+CFR.US,D,20200206,000000,87.0684,87.2362,85.1112,85.1594,348356.33953644,0
+CFR.US,D,20200207,000000,84.595,84.595,83.8344,84.3683,276581.31746901,0
+CFR.US,D,20200210,000000,84.0356,85.021,84.0081,84.9934,321616.2058999,0
+CFR.US,D,20200211,000000,85.5716,86.4638,85.2958,85.6442,344933.96922266,0
+CFR.US,D,20200212,000000,86.3627,86.4638,85.1084,85.8023,279286.4062404,0
+CFR.US,D,20200213,000000,85.1112,86.4069,85.1112,86.1977,300907.75796077,0
+CFR.US,D,20200214,000000,86.1045,86.2607,85.5814,86.0133,263502.13684443,0
+CFR.US,D,20200218,000000,85.6344,86.3813,84.5616,85.0121,358633.63913604,0
+CFR.US,D,20200219,000000,85.5814,85.7924,85.232,85.4617,205782.36886411,0
+CFR.US,D,20200220,000000,85.0936,86.8133,85.0936,86.7288,387760.97540586,0
+CFR.US,D,20200221,000000,86.242,86.242,85.2861,85.4617,269988.23670079,0
+CFR.US,D,20200224,000000,83.6253,83.8708,81.9695,83.2739,364905.77716868,0
+CFR.US,D,20200225,000000,83.3927,83.7893,80.4306,81.7762,588533.58099732,0
+CFR.US,D,20200226,000000,82.4663,82.6536,79.9025,80.2236,361697.36867863,0
+CFR.US,D,20200227,000000,78.398,80.0851,76.5636,76.6194,488303.67410607,0
+CFR.US,D,20200228,000000,74.1177,75.4585,71.7739,72.6258,893798.00923545,0
+CFR.US,D,20200302,000000,72.7839,75.8314,71.3931,75.8038,604982.15091266,0
+CFR.US,D,20200303,000000,75.6262,75.8883,71.6346,72.7014,897088.94585752,0
+CFR.US,D,20200304,000000,73.6819,73.8851,71.024,73.4149,628217.38610341,0
+CFR.US,D,20200305,000000,70.5148,71.2184,68.2259,68.9944,681337.99373946,0
+CFR.US,D,20200306,000000,66.1412,67.5399,62.5941,63.7601,930992.72512554,0
+CFR.US,D,20200309,000000,57.4972,57.4972,46.48,50.142,2499208.5914016,0
+CFR.US,D,20200310,000000,54.2172,56.876,49.6581,56.6826,2258781.7278131,0
+CFR.US,D,20200311,000000,54.5509,54.7001,51.2531,52.3003,1515547.6350674,0
+CFR.US,D,20200312,000000,48.6217,55.2183,46.1101,49.1958,1625300.8808461,0
+CFR.US,D,20200313,000000,53.4859,57.6828,51.0391,57.6739,1086577.6124121,0
+CFR.US,D,20200316,000000,50.9567,56.4226,48.4725,52.3641,1382382.8903098,0
+CFR.US,D,20200317,000000,53.5586,58.9313,51.0862,58.7565,1805265.1896474,0
+CFR.US,D,20200318,000000,54.911,57.8221,50.624,52.4947,1633198.1098731,0
+CFR.US,D,20200319,000000,51.5308,54.6824,46.3692,53.3819,1502338.039617,0
+CFR.US,D,20200320,000000,53.5684,55.1437,48.2321,49.1782,1096606.3087498,0
+CFR.US,D,20200323,000000,48.2605,49.4736,44.1825,45.6017,830695.5730897,0
+CFR.US,D,20200324,000000,48.5294,50.7055,45.8706,49.4658,757151.79994615,0
+CFR.US,D,20200325,000000,50.355,53.2259,48.8298,50.3255,689369.71305578,0
+CFR.US,D,20200326,000000,51.2344,54.5155,50.7299,53.6793,656283.06418121,0
+CFR.US,D,20200327,000000,51.3649,53.8923,50.9292,51.1794,875419.70744327,0
+CFR.US,D,20200330,000000,51.1049,52.4474,49.3264,52.1982,617513.18172218,0
+CFR.US,D,20200331,000000,51.6034,53.7234,50.941,51.6879,450626.01581386,0
+CFR.US,D,20200401,000000,49.1134,50.409,47.9553,49.4462,694860.3809989,0
+CFR.US,D,20200402,000000,49.8623,53.8285,49.0301,51.2531,913631.25142897,0
+CFR.US,D,20200403,000000,50.8909,52.5771,49.1958,51.1313,589567.72981199,0
+CFR.US,D,20200406,000000,53.4202,55.6148,53.0139,53.9846,677234.00218724,0
+CFR.US,D,20200407,000000,55.5873,59.2944,55.287,57.5444,995034.55556403,0
+CFR.US,D,20200408,000000,58.6358,62.0454,57.2843,61.221,726365.75010955,0
+CFR.US,D,20200409,000000,62.7501,66.9343,62.1475,65.7153,890061.82824688,0
+CFR.US,D,20200413,000000,65.8919,65.8939,61.0827,61.3603,493584.45568878,0
+CFR.US,D,20200414,000000,62.7688,63.1859,57.9133,59.4505,817296.46859536,0
+CFR.US,D,20200415,000000,56.5147,57.0536,55.3105,55.9583,724009.11345109,0
+CFR.US,D,20200416,000000,55.8572,55.8572,51.4514,52.689,774173.99132225,0
+CFR.US,D,20200417,000000,55.2644,57.9978,54.541,57.7564,590258.52084287,0
+CFR.US,D,20200420,000000,55.1437,59.6271,54.9876,56.8034,857385.7823007,0
+CFR.US,D,20200421,000000,54.3938,56.0692,52.5771,54.5312,824680.18924554,0
+CFR.US,D,20200422,000000,55.9308,56.3852,54.4203,54.5686,651112.32010785,0
+CFR.US,D,20200423,000000,55.3478,57.2932,54.9494,55.8572,566357.96626692,0
+CFR.US,D,20200424,000000,56.5992,58.1883,55.496,57.9133,525806.08747599,0
+CFR.US,D,20200427,000000,57.9517,61.9444,57.7751,61.5832,630577.07935936,0
+CFR.US,D,20200428,000000,63.8161,65.3069,62.76,63.3144,702212.51680844,0
+CFR.US,D,20200429,000000,65.7888,68.9208,64.9458,68.4104,878207.32434667,0
+CFR.US,D,20200430,000000,66.0018,68.5782,63.6944,66.576,2670260.8808119,0
+CFR.US,D,20200501,000000,64.3892,65.4002,62.1191,63.2046,672639.93617211,0
+CFR.US,D,20200504,000000,61.7687,62.6373,60.5173,62.2957,684997.75979099,0
+CFR.US,D,20200505,000000,65.1401,65.1401,61.1562,61.5557,447252.55105979,0
+CFR.US,D,20200506,000000,62.3242,62.4675,59.9657,60.2013,420560.30411714,0
+CFR.US,D,20200507,000000,61.379,63.7031,60.4015,60.8049,401988.41781777,0
+CFR.US,D,20200508,000000,61.6283,63.7788,61.4624,63.555,444319.23634309,0
+CFR.US,D,20200511,000000,62.3242,63.0652,60.8197,61.8129,554014.40676962,0
+CFR.US,D,20200512,000000,62.0925,62.8052,58.2382,58.4492,664564.40562521,0
+CFR.US,D,20200513,000000,57.8408,57.8496,54.0414,54.7001,818716.76755857,0
+CFR.US,D,20200514,000000,53.697,58.7025,52.3641,58.5259,605150.26377416,0
+CFR.US,D,20200515,000000,57.7652,59.6359,57.1508,59.5172,1150291.3680541,0
+CFR.US,D,20200518,000000,63.8533,65.2422,62.1191,64.8722,665231.76274207,0
+CFR.US,D,20200519,000000,64.1684,65.7624,62.5569,62.647,548284.30535709,0
+CFR.US,D,20200520,000000,63.9908,65.7437,63.9908,64.9271,495913.5829699,0
+CFR.US,D,20200521,000000,64.5748,66.1922,64.4825,65.2147,662363.65543833,0
+CFR.US,D,20200522,000000,65.0753,66.0117,63.2233,63.5098,445469.53586208,0
+CFR.US,D,20200526,000000,66.9843,68.856,66.7163,68.2995,650519.34019639,0
+CFR.US,D,20200527,000000,72.5532,73.3963,69.4861,73.1912,758265.42029535,0
+CFR.US,D,20200528,000000,73.9391,73.9588,70.9769,71.4706,533220.374101,0
+CFR.US,D,20200529,000000,69.9572,71.7896,69.3015,71.023,366481.96260346,0
+CFR.US,D,20200601,000000,71.6306,71.9673,70.1437,71.023,372329.23358613,0
+CFR.US,D,20200602,000000,72.2843,72.9213,69.382,70.1535,450219.48834878,0
+CFR.US,D,20200603,000000,72.3501,73.5102,71.5188,72.7426,496096.97881881,0
+CFR.US,D,20200604,000000,72.3501,75.2484,71.5599,75.2484,508339.67059921,0
+CFR.US,D,20200605,000000,80.9891,81.68,76.8845,77.3998,778514.35974639,0
+CFR.US,D,20200608,000000,79.8182,81.0165,78.8289,80.5769,568910.22516421,0
+CFR.US,D,20200609,000000,78.0613,81.4837,77.5391,80.035,547859.43830712,0
+CFR.US,D,20200610,000000,80.2402,80.2402,74.2385,74.3877,536345.23559321,0
+CFR.US,D,20200611,000000,68.6097,70.442,68.0972,68.6862,686311.07784233,0
+CFR.US,D,20200612,000000,72.8369,72.8369,67.9657,70.4814,441230.03515483,0
+CFR.US,D,20200615,000000,67.1139,72.9752,66.7497,72.5935,487263.41209644,0
+CFR.US,D,20200616,000000,76.332,76.3947,73.1961,74.6212,427984.7794004,0
+CFR.US,D,20200617,000000,75.1277,75.1277,73.098,73.2942,330573.05538738,0
+CFR.US,D,20200618,000000,72.0409,74.3513,72.0409,73.7437,343968.08441841,0
+CFR.US,D,20200619,000000,74.7243,75.0167,71.5913,73.4523,719427.27382589,0
+CFR.US,D,20200622,000000,72.8556,74.6212,71.8877,73.2942,328472.15405156,0
+CFR.US,D,20200623,000000,75.0069,75.0893,71.6306,71.7327,366257.81212146,0
+CFR.US,D,20200624,000000,70.6403,70.7041,67.7312,68.1248,590336.97351157,0
+CFR.US,D,20200625,000000,67.7783,69.2918,67.368,69.0788,492206.94909032,0
+CFR.US,D,20200626,000000,67.4712,67.4712,65.732,65.7957,738272.21616696,0
+CFR.US,D,20200629,000000,67.2355,69.3958,66.1235,67.8166,445531.68667754,0
+CFR.US,D,20200630,000000,67.0501,70.3783,66.9764,69.8444,406785.23813252,0
+CFR.US,D,20200701,000000,70.2094,70.3164,66.4995,66.7134,305279.71122555,0
+CFR.US,D,20200702,000000,68.8246,69.7049,65.7034,65.9635,391724.36347391,0
+CFR.US,D,20200706,000000,68.0119,68.9051,65.461,65.9733,390308.13997401,0
+CFR.US,D,20200707,000000,64.9654,65.2834,64.0105,64.133,348198.41533321,0
+CFR.US,D,20200708,000000,63.9083,65.5347,62.5627,64.0948,429228.81457549,0
+CFR.US,D,20200709,000000,63.4696,64.4039,61.5242,61.7216,434010.35190285,0
+CFR.US,D,20200710,000000,61.7775,64.0948,61.7775,64.0105,440609.54586603,0
+CFR.US,D,20200713,000000,64.6101,66.9941,63.5481,65.3658,545203.25509545,0
+CFR.US,D,20200714,000000,65.0292,65.3109,63.2252,63.9741,416642.76501131,0
+CFR.US,D,20200715,000000,65.993,68.1346,65.5347,68.0041,458198.22664208,0
+CFR.US,D,20200716,000000,67.3946,69.1623,66.3757,67.0588,269491.03017709,0
+CFR.US,D,20200717,000000,67.0501,67.6399,65.2362,65.2638,292935.13286242,0
+CFR.US,D,20200720,000000,64.7396,65.0194,63.3097,63.7778,463854.96971505,0
+CFR.US,D,20200721,000000,64.6739,68.3672,64.4501,68.3122,395443.22374343,0
+CFR.US,D,20200722,000000,67.4799,67.899,66.0018,66.9657,364935.32427767,0
+CFR.US,D,20200723,000000,66.5072,68.9198,66.5072,68.2544,271164.00786545,0
+CFR.US,D,20200724,000000,68.6097,69.3212,67.8716,68.2444,289956.98804933,0
+CFR.US,D,20200727,000000,67.526,67.5447,66.0312,67.1531,400522.26989234,0
+CFR.US,D,20200728,000000,66.8155,68.2641,66.5249,67.5182,428646.0233223,0
+CFR.US,D,20200729,000000,67.2454,71.1164,67.1433,70.5922,708789.29572342,0
+CFR.US,D,20200730,000000,68.9276,69.9749,67.0952,68.807,620692.04310324,0
+CFR.US,D,20200731,000000,68.3672,68.6478,65.6377,67.368,1385360.0162571,0
+CFR.US,D,20200803,000000,67.7509,68.162,66.629,67.2454,363174.72412816,0
+CFR.US,D,20200804,000000,66.7134,67.8617,66.7134,66.947,475808.30360051,0
+CFR.US,D,20200805,000000,67.8078,68.4889,66.8066,68.2444,345727.66570209,0
+CFR.US,D,20200806,000000,67.956,68.8294,67.8617,68.0119,245758.58846264,0
+CFR.US,D,20200807,000000,67.6203,69.9984,67.1806,69.9475,272300.04326286,0
+CFR.US,D,20200810,000000,70.3694,71.7248,69.6568,69.8816,461362.82390156,0
+CFR.US,D,20200811,000000,71.874,73.3787,71.1535,71.6777,379323.74749029,0
+CFR.US,D,20200812,000000,73.1078,73.1078,69.648,71.0977,270010.65174899,0
+CFR.US,D,20200813,000000,70.3596,71.4432,70.07,70.4714,285630.88374677,0
+CFR.US,D,20200814,000000,69.863,71.2282,69.7697,70.7414,341852.91896101,0
+CFR.US,D,20200817,000000,70.3214,70.4519,68.7696,68.8246,257897.35592865,0
+CFR.US,D,20200818,000000,68.8824,68.8824,66.8341,67.0108,312963.99729478,0
+CFR.US,D,20200819,000000,66.9382,68.1896,66.6113,67.2542,276579.27973736,0
+CFR.US,D,20200820,000000,66.2639,66.5142,65.3854,65.4521,239146.14924369,0
+CFR.US,D,20200821,000000,65.515,66.3384,64.5708,65.1695,262797.08169196,0
+CFR.US,D,20200824,000000,65.6475,67.2925,64.9928,66.9843,280507.00750146,0
+CFR.US,D,20200825,000000,67.9186,68.6391,66.2639,67.0873,217393.36383161,0
+CFR.US,D,20200826,000000,66.7791,66.8155,65.4964,65.5052,315572.29381257,0
+CFR.US,D,20200827,000000,65.7516,67.4131,65.7516,67.1433,234992.23326594,0
+CFR.US,D,20200828,000000,67.7272,67.7666,66.359,66.9637,238407.47151892,0
+CFR.US,D,20200831,000000,66.7183,66.7604,65.463,65.5866,292825.09535307,0
+CFR.US,D,20200901,000000,65.1981,66.4151,64.1311,65.7928,259070.07049583,0
+CFR.US,D,20200902,000000,65.8016,66.5377,65.141,66.3022,244391.27052244,0
+CFR.US,D,20200903,000000,66.9921,69.2299,65.9351,66.2462,233903.06569659,0
+CFR.US,D,20200904,000000,67.8509,68.4692,66.4828,68.0972,289368.08360117,0
+CFR.US,D,20200908,000000,67.1718,67.1718,64.5464,64.8014,358552.12986987,0
+CFR.US,D,20200909,000000,65.0369,65.1017,63.7346,64.5551,270695.32958491,0
+CFR.US,D,20200910,000000,64.9428,65.1685,63.715,63.9624,372738.81764868,0
+CFR.US,D,20200911,000000,64.1792,64.2822,63.1967,63.7445,244528.81740913,0
+CFR.US,D,20200914,000000,64.14,65.4149,63.7346,64.7347,214337.78521565,0
+CFR.US,D,20200915,000000,64.7917,64.8436,63.1682,63.6964,318777.64570514,0
+CFR.US,D,20200916,000000,63.498,65.463,63.2625,64.4903,395348.46922149,0
+CFR.US,D,20200917,000000,63.4803,64.3205,63.4126,64.2637,394871.64001433,0
+CFR.US,D,20200918,000000,64.2637,64.933,63.394,64.1311,1174724.7894578,0
+CFR.US,D,20200921,000000,62.4694,63.7445,60.1079,60.5997,594445.0405271,0
+CFR.US,D,20200922,000000,60.5517,61.7324,59.3248,59.581,410333.94780889,0
+CFR.US,D,20200923,000000,60.0423,61.3898,58.9096,58.9557,438936.56817766,0
+CFR.US,D,20200924,000000,59.0421,60.0894,58.1539,58.7477,416291.2563009,0
+CFR.US,D,20200925,000000,58.2677,59.2963,58.0695,59.1834,302953.64054191,0
+CFR.US,D,20200928,000000,60.3446,61.7324,60.1934,61.1759,348789.35751302,0
+CFR.US,D,20200929,000000,61.1376,61.1376,58.3904,59.7213,632020.81223659,0
+CFR.US,D,20200930,000000,60.1836,61.1847,59.7036,60.3829,413010.50833711,0
+CFR.US,D,20201001,000000,59.8823,61.0051,59.4847,60.1934,341886.54153331,0
+CFR.US,D,20201002,000000,58.8919,61.7883,58.7859,61.3643,422473.73414074,0
+CFR.US,D,20201005,000000,62.0347,63.5638,61.6283,63.2821,525940.5777652,0
+CFR.US,D,20201006,000000,64.3755,66.7457,63.6394,64.084,377679.29804509,0
+CFR.US,D,20201007,000000,64.8014,66.4445,64.6974,65.6043,346323.70221104,0
+CFR.US,D,20201008,000000,65.9812,66.5181,65.354,66.1137,257341.05518696,0
+CFR.US,D,20201009,000000,66.5671,66.947,65.5671,65.7073,235206.19508966,0
+CFR.US,D,20201012,000000,65.6219,66.312,65.2539,66.1324,203317.73242796,0
+CFR.US,D,20201013,000000,65.5474,66.1039,64.084,64.1026,244393.3082541,0
+CFR.US,D,20201014,000000,64.1125,64.9144,62.8856,62.9131,246394.36073884,0
+CFR.US,D,20201015,000000,62.1573,65.0743,62.1475,65.0566,246532.92649135,0
+CFR.US,D,20201016,000000,64.9428,65.4993,63.979,64.8388,225100.06494903,0
+CFR.US,D,20201019,000000,65.3864,65.4541,63.1388,63.2527,553918.63338186,0
+CFR.US,D,20201020,000000,64.0262,64.9624,63.9525,64.14,603429.39939191,0
+CFR.US,D,20201021,000000,64.2342,65.0841,64.084,64.3657,461116.25837137,0
+CFR.US,D,20201022,000000,64.5934,67.0578,64.4903,66.6604,756629.12177677,0
+CFR.US,D,20201023,000000,67.6448,68.4467,67.0962,68.1159,676958.90841388,0
+CFR.US,D,20201026,000000,67.0952,67.4741,65.4149,65.4247,625663.08947446,0
+CFR.US,D,20201027,000000,65.2932,65.2932,62.7247,62.7895,587013.43318304,0
+CFR.US,D,20201028,000000,61.6009,63.6394,61.0149,62.866,542159.9028694,0
+CFR.US,D,20201029,000000,62.1014,65.3962,61.326,64.933,577752.96167904,0
+CFR.US,D,20201030,000000,64.4236,66.4828,64.4236,66.3503,1213179.8423762,0
+CFR.US,D,20201102,000000,67.0578,68.3702,66.0666,67.8882,447207.72096339,0
+CFR.US,D,20201103,000000,69.173,71.2498,68.748,70.7021,475729.85093181,0
+CFR.US,D,20201104,000000,68.1248,68.7442,64.7544,64.7829,506651.40992343,0
+CFR.US,D,20201105,000000,65.0566,68.22,65.0566,68.0678,325199.55701438,0
+CFR.US,D,20201106,000000,68.8137,69.1161,66.5377,66.8498,260495.46378817,0
+CFR.US,D,20201109,000000,72.7054,78.8897,72.3402,77.0004,806450.64186414,0
+CFR.US,D,20201110,000000,77.6815,79.2087,76.5763,78.4911,529769.47554405,0
+CFR.US,D,20201111,000000,78.1251,78.181,74.6595,75.4986,491673.06339684,0
+CFR.US,D,20201112,000000,73.0813,74.5427,72.7141,74.1207,557800.51218373,0
+CFR.US,D,20201113,000000,75.0551,76.7648,74.6399,76.2751,293253.01900053,0
+CFR.US,D,20201116,000000,79.0585,80.0213,77.9829,79.7868,371357.23558691,0
+CFR.US,D,20201117,000000,78.2095,80.2579,77.6137,79.9467,274855.35875763,0
+CFR.US,D,20201118,000000,80.1165,80.8429,78.7002,78.7287,298886.32815947,0
+CFR.US,D,20201119,000000,77.9632,78.9545,76.9356,78.7945,291063.47633774,0
+CFR.US,D,20201120,000000,78.2851,78.8514,77.1132,78.5206,214637.33176886,0
+CFR.US,D,20201123,000000,79.8132,80.6642,78.9926,80.2873,297088.02997435,0
+CFR.US,D,20201124,000000,82.1178,84.8405,81.7782,84.6873,394118.69816798,0
+CFR.US,D,20201125,000000,83.855,83.855,81.891,82.9216,257273.81004236,0
+CFR.US,D,20201127,000000,82.6448,83.8531,81.469,82.9216,117215.41909756,0
+CFR.US,D,20201130,000000,82.0078,82.5978,79.7985,79.8839,374878.43588593,0
+CFR.US,D,20201201,000000,81.8743,82.6262,80.6269,81.5966,361440.61449015,0
+CFR.US,D,20201202,000000,80.8929,82.1109,80.7309,81.8833,466249.30440912,0
+CFR.US,D,20201203,000000,81.9204,82.3965,81.2256,81.6064,387218.93878575,0
+CFR.US,D,20201204,000000,82.529,83.2926,81.7311,82.7203,344467.32867377,0
+CFR.US,D,20201207,000000,82.264,83.7883,81.312,83.4349,241606.71021653,0
+CFR.US,D,20201208,000000,82.7597,83.8158,82.0265,83.4546,205618.33146592,0
+CFR.US,D,20201209,000000,84.4724,84.9189,83.3496,83.6646,220390.86709542,0
+CFR.US,D,20201210,000000,82.4927,83.5576,82.4358,83.4349,238850.67815378,0
+CFR.US,D,20201211,000000,82.0736,83.538,82.0736,82.8353,262347.76186214,0
+CFR.US,D,20201214,000000,84.3594,84.4528,81.5309,81.9019,297284.67107902,0
+CFR.US,D,20201215,000000,82.902,83.9403,82.1207,83.6548,312412.79088223,0
+CFR.US,D,20201216,000000,84.3006,84.3683,83.2435,84.016,236351.4002795,0
+CFR.US,D,20201217,000000,84.2809,84.2809,82.8628,83.1581,217310.8356996,0
+CFR.US,D,20201218,000000,83.5017,83.8158,81.254,81.9685,646055.68900714,0
+CFR.US,D,20201221,000000,82.1502,83.111,81.4493,82.2444,242812.02849018,0
+CFR.US,D,20201222,000000,82.7597,83.0247,81.0362,81.4641,268012.65586173,0
+CFR.US,D,20201223,000000,82.264,83.8865,81.9117,83.6165,284447.98052131,0
+CFR.US,D,20201224,000000,84.0434,84.0434,82.4544,83.2829,147786.4882446,0
+CFR.US,D,20201228,000000,83.8913,84.4057,82.8353,83.4349,317476.55404372,0
+CFR.US,D,20201229,000000,83.5204,83.5204,82.1502,82.529,405859.08909554,0
+CFR.US,D,20201230,000000,82.902,84.118,82.902,83.0826,294061.99846738,0
+CFR.US,D,20201231,000000,83.2062,83.958,82.5123,83.0443,362413.63135519,0
+CFR.US,D,20210104,000000,83.3397,84.386,81.4739,83.4054,348421.54694938,0
+CFR.US,D,20210105,000000,83.6548,85.0161,83.0738,84.2809,419163.43906796,0
+CFR.US,D,20210106,000000,86.3293,90.8422,85.8248,89.1756,698902.22173566,0
+CFR.US,D,20210107,000000,90.9177,92.07,90.4232,90.9374,401887.55010087,0
+CFR.US,D,20210108,000000,91.1278,91.1278,88.0527,89.7949,289306.95165154,0
+CFR.US,D,20210111,000000,88.5191,91.0218,87.2804,91.0129,354444.06285433,0
+CFR.US,D,20210112,000000,92.0229,93.822,91.5007,92.7266,498079.69171867,0
+CFR.US,D,20210113,000000,92.1457,92.7453,90.5557,92.2025,382898.94767815,0
+CFR.US,D,20210114,000000,93.0878,93.9653,92.2889,93.5256,465179.49529049,0
+CFR.US,D,20210115,000000,91.7373,93.1556,91.2515,91.964,466084.2481451,0
+CFR.US,D,20210119,000000,92.5941,93.3263,91.7834,92.6786,359818.58009315,0
+CFR.US,D,20210120,000000,92.9072,92.9072,91.0602,92.1927,350481.6936521,0
+CFR.US,D,20210121,000000,92.3076,92.6392,90.004,90.5183,321802.65834629,0
+CFR.US,D,20210122,000000,89.7655,92.1652,89.7655,92.0229,406580.44610125,0
+CFR.US,D,20210125,000000,91.0032,92.8405,90.4329,92.1554,655663.59375824,0
+CFR.US,D,20210126,000000,93.0122,93.079,90.9845,92.1838,591757.27247478,0
+CFR.US,D,20210127,000000,90.4408,92.6903,90.3651,91.9277,940225.68725221,0
+CFR.US,D,20210128,000000,92.2124,92.5362,87.7947,88.1657,992499.6173858,0
+CFR.US,D,20210129,000000,88.6025,90.5183,87.248,87.8143,1620295.1930367,0
+CFR.US,D,20210201,000000,88.4994,89.0991,86.8514,88.3277,650363.45372481,0
+CFR.US,D,20210202,000000,89.156,89.4318,87.834,89.1275,527832.61160642,0
+CFR.US,D,20210203,000000,89.1275,89.899,88.095,89.7655,422873.12954502,0
+CFR.US,D,20210204,000000,89.7174,92.394,89.7174,91.9454,591543.31065105,0
+CFR.US,D,20210205,000000,92.603,93.7542,91.5469,91.8217,408511.19684392,0
+CFR.US,D,20210208,000000,92.1357,93.3734,91.6892,93.3734,352214.78442428,0
+CFR.US,D,20210209,000000,93.2498,94.8879,92.7836,94.4305,425023.95530637,0
+CFR.US,D,20210210,000000,94.5061,95.3649,93.3852,94.3736,319366.5501533,0
+CFR.US,D,20210211,000000,94.3922,95.2735,93.2743,94.8879,406645.65351419,0
+CFR.US,D,20210212,000000,94.8015,96.0283,94.4962,95.9302,365071.85229853,0
+CFR.US,D,20210216,000000,97.0118,98.7176,96.4043,98.5802,580443.78632884,0
+CFR.US,D,20210217,000000,98.4232,98.7373,96.9342,97.0403,463174.36734244,0
+CFR.US,D,20210218,000000,96.3091,97.2022,95.3168,95.9028,308240.53531958,0
+CFR.US,D,20210219,000000,96.5652,98.8449,96.5652,98.7472,354259.6481396,0
+CFR.US,D,20210222,000000,98.168,101.083,97.9422,100.337,442892.82418492,0
+CFR.US,D,20210223,000000,100.975,102.026,99.6399,101.554,366844.67883797,0
+CFR.US,D,20210224,000000,101.721,104.116,101.662,103.762,361567.97271857,0
+CFR.US,D,20210225,000000,105.067,105.117,101.495,102.133,568499.62223583,0
+CFR.US,D,20210226,000000,101.005,101.387,98.3152,100.052,533501.58106932,0
+CFR.US,D,20210301,000000,101.917,103.615,100.955,103.017,423377.46812952,0
+CFR.US,D,20210302,000000,102.574,103.694,101.172,101.25,461927.27556987,0
+CFR.US,D,20210303,000000,102.3,104.459,101.946,103.164,388361.08737811,0
+CFR.US,D,20210304,000000,102.967,104.538,101.23,103.341,520341.91004438,0
+CFR.US,D,20210305,000000,105.048,106.344,102.614,106.147,421434.49099692,0
+CFR.US,D,20210308,000000,107.423,110.074,106.834,109.544,358058.99880947,0
+CFR.US,D,20210309,000000,107.59,109.485,104.734,107.923,529309.96705595,0
+CFR.US,D,20210310,000000,108.287,109.229,106.393,107.933,527399.59362984,0
+CFR.US,D,20210311,000000,107.247,109.592,106.894,109.377,343180.50113393,0
+CFR.US,D,20210312,000000,110.122,112.487,110.122,112.311,397444.27622818,0
+CFR.US,D,20210315,000000,112.302,112.37,110.603,111.624,511576.60733243,0
+CFR.US,D,20210316,000000,110.83,110.858,108.837,109.73,487870.65612948,0
+CFR.US,D,20210317,000000,110.927,111.801,109.642,110.868,359016.7326871,0
+CFR.US,D,20210318,000000,112.173,114.784,110.986,111.761,498534.10587762,0
+CFR.US,D,20210319,000000,110.516,113.077,109.044,112.33,1605416.6953612,0
+CFR.US,D,20210322,000000,112.036,112.036,106.991,107.709,428661.30630971,0
+CFR.US,D,20210323,000000,106.235,107.041,102.928,103.822,452156.35228641,0
+CFR.US,D,20210324,000000,105.058,106.815,103.498,103.605,269272.99289005,0
+CFR.US,D,20210325,000000,103.037,106.727,102.143,105.951,399318.98935033,0
+CFR.US,D,20210326,000000,107.552,107.856,105.863,107.58,282355.23011212,0
+CFR.US,D,20210329,000000,106.275,106.903,103.271,103.704,350875.99472726,0
+CFR.US,D,20210330,000000,104.763,106.354,104.459,105.716,381185.2153567,0
+CFR.US,D,20210331,000000,104.99,105.716,104.057,104.233,403423.99976838,0
+CFR.US,D,20210401,000000,103.969,105.578,103.085,105.499,381811.81784046,0
+CFR.US,D,20210405,000000,106.746,107.247,104.705,105.304,365175.7766129,0
+CFR.US,D,20210406,000000,105.362,106.227,104.371,104.606,266902.09211001,0
+CFR.US,D,20210407,000000,104.95,105.461,103.301,104.214,224739.38644618,0
+CFR.US,D,20210408,000000,103.585,104.666,102.31,104.116,282865.68189158,0
+CFR.US,D,20210409,000000,105.499,106.079,104.41,105.755,230628.43092777,0
+CFR.US,D,20210412,000000,106.079,107.011,105.578,106.648,159337.37012829,0
+CFR.US,D,20210413,000000,105.656,105.656,103.184,104.459,342967.55817604,0
+CFR.US,D,20210414,000000,104.341,106.844,104.341,106.697,361135.9736078,0
+CFR.US,D,20210415,000000,106.746,108.022,105.401,108.003,686428.24741247,0
+CFR.US,D,20210416,000000,109.288,110.182,108.787,109.848,326802.23296067,0
+CFR.US,D,20210419,000000,109.955,111.163,109.081,109.73,409602.40214491,0
+CFR.US,D,20210420,000000,109.024,109.239,105.618,106.834,591957.98904275,0
+CFR.US,D,20210421,000000,106.255,108.748,106.118,108.405,358369.75288678,0
+CFR.US,D,20210422,000000,108.396,108.934,107.267,107.275,457752.98227557,0
+CFR.US,D,20210423,000000,107.442,111.673,107.09,110.741,500671.68638323,0
+CFR.US,D,20210426,000000,111.654,113.008,110.82,111.909,474790.45663907,0
+CFR.US,D,20210427,000000,112.243,113.106,111.172,112.939,459093.80970425,0
+CFR.US,D,20210428,000000,113.165,115,112.635,112.988,697440.14927353,0
+CFR.US,D,20210429,000000,113.695,117.601,110.741,117.18,545548.65061089,0
+CFR.US,D,20210430,000000,116.581,117.749,114.794,115.06,1249701.0879544,0
+CFR.US,D,20210503,000000,117.297,117.297,114.43,116.571,421376.41564478,0
+CFR.US,D,20210504,000000,115.756,118.809,114.893,118.789,362777.36645552,0
+CFR.US,D,20210505,000000,118.799,119.241,118.19,118.534,214637.33176886,0
+CFR.US,D,20210506,000000,119.054,119.28,117.15,118.897,216103.4796943,0
+CFR.US,D,20210507,000000,116.708,118.544,116.335,118.328,309477.43843388,0
+CFR.US,D,20210510,000000,119.133,119.613,116.286,116.384,324331.48332955,0
+CFR.US,D,20210511,000000,116.041,117.768,115.03,115.756,383314.64493568,0
+CFR.US,D,20210512,000000,117.19,117.778,113.735,114.079,247452.96233337,0
+CFR.US,D,20210513,000000,113.695,118.661,113.695,118.013,290490.87374282,0
+CFR.US,D,20210514,000000,118.504,119.545,117.749,119.221,246944.54828557,0
+CFR.US,D,20210517,000000,118.917,119.799,117.886,119.388,138819.45009885,0
+CFR.US,D,20210518,000000,118.593,119.545,116.924,117.071,210812.50945331,0
+CFR.US,D,20210519,000000,115.982,116.629,113.989,116.394,305066.76826766,0
+CFR.US,D,20210520,000000,115.903,116.915,114.5,116.109,204810.3708649,0
+CFR.US,D,20210521,000000,116.953,118.318,116.325,117.759,266544.47020463,0
+CFR.US,D,20210524,000000,117.759,118.22,115.795,116.453,220246.18814795,0
+CFR.US,D,20210525,000000,116.482,117.631,113.469,113.735,321280.99904273,0
+CFR.US,D,20210526,000000,113.989,115.03,112.988,114.814,167775.6169097,0
+CFR.US,D,20210527,000000,116.355,116.836,115.461,116.286,191051.60673353,0
+CFR.US,D,20210528,000000,116.591,116.591,114.922,116.384,168083.31438952,0
+CFR.US,D,20210601,000000,117.337,118.288,116.443,117.699,167933.54111292,0
+CFR.US,D,20210602,000000,118.337,118.7,116.816,117.287,219016.41709444,0
+CFR.US,D,20210603,000000,117.248,118.102,116.492,117.238,216649.5917777,0
+CFR.US,D,20210604,000000,117.042,117.631,116.581,117.209,146885.8108533,0
+CFR.US,D,20210607,000000,117.337,118.121,115.992,116.375,205373.80366738,0
+CFR.US,D,20210608,000000,115.432,116.738,114.166,116.571,224907.49930768,0
+CFR.US,D,20210609,000000,116.561,116.561,114.166,114.43,241366.2578813,0
+CFR.US,D,20210610,000000,115.461,115.461,111.84,111.958,284278.84879399,0
+CFR.US,D,20210611,000000,112.262,113.116,111.644,112.105,290485.77941368,0
+CFR.US,D,20210614,000000,112.105,112.32,109.338,110.025,289330.38556557,0
+CFR.US,D,20210615,000000,110.064,112.567,109.789,111.506,352936.14142999,0
+CFR.US,D,20210616,000000,110.937,113.125,109.534,111.987,432194.73299865,0
+CFR.US,D,20210617,000000,112.527,112.527,105.578,105.765,388910.25605901,0
+CFR.US,D,20210618,000000,104.233,105.352,102.967,103.615,764663.89769057,0
+CFR.US,D,20210621,000000,104.882,108.169,104.882,108.081,410220.85370206,0
+CFR.US,D,20210622,000000,108.405,108.414,106.412,107.875,237565.8883456,0
+CFR.US,D,20210623,000000,108.463,108.984,107.432,107.599,249156.50599655,0
+CFR.US,D,20210624,000000,108.052,109.553,107.247,109.151,182794.71806938,0
+CFR.US,D,20210625,000000,109.151,111.899,109.151,111.232,436211.10208973,0
+CFR.US,D,20210628,000000,110.663,111.487,107.836,108.68,297215.38820276,0
+CFR.US,D,20210629,000000,109.544,110.81,106.815,107.512,282615.04089807,0
+CFR.US,D,20210630,000000,106.766,108.366,106.766,107.993,249693.44828752,0
+CFR.US,D,20210701,000000,108.738,109.111,108.09,108.581,231159.26002377,0
+CFR.US,D,20210702,000000,108.247,108.247,106.952,107.766,161992.53447414,0
+CFR.US,D,20210706,000000,107.432,107.432,103.782,104.479,403427.05636587,0
+CFR.US,D,20210707,000000,103.723,105.137,103.037,103.595,288938.12222207,0
+CFR.US,D,20210708,000000,102.369,102.751,100.269,101.073,481202.17929004,0
+CFR.US,D,20210709,000000,103.311,104.813,102.693,104.508,397809.03019433,0
+CFR.US,D,20210712,000000,102.721,105.166,102.026,105.107,369566.06946259,0
+CFR.US,D,20210713,000000,104.469,104.587,102.683,103.508,342233.97478041,0
+CFR.US,D,20210714,000000,103.742,104.892,101.476,102.928,249921.67423283,0
+CFR.US,D,20210715,000000,101.75,104.98,101.75,104.008,263414.51438328,0
+CFR.US,D,20210716,000000,104.783,104.783,101.22,101.456,320184.69941259,0
+CFR.US,D,20210719,000000,98.8647,99.7383,96.7497,97.2022,401571.70169442,0
+CFR.US,D,20210720,000000,97.0991,101.731,97.0991,99.7582,407368.02938572,0
+CFR.US,D,20210721,000000,100.975,102.781,100.975,101.485,403619.62200722,0
+CFR.US,D,20210722,000000,101.485,101.917,98.9141,99.4342,241545.5782669,0
+CFR.US,D,20210723,000000,100.601,101.083,99.4143,100.141,176551.10827991,0
+CFR.US,D,20210726,000000,100.426,101.859,100.426,101.172,250727.5971022,0
+CFR.US,D,20210727,000000,100.003,101.946,99.9352,100.886,300769.19220825,0
+CFR.US,D,20210728,000000,100.858,103.595,100.297,102.801,419957.13554739,0
+CFR.US,D,20210729,000000,104.371,105.696,102.046,104.057,610310.81918925,0
+CFR.US,D,20210730,000000,104.243,106,102.84,103.478,799301.26035423,0
+CFR.US,D,20210802,000000,103.704,106.638,102.741,103.291,489969.51973365,0
+CFR.US,D,20210803,000000,103.899,106.53,102.143,106.255,437251.36409937,0
+CFR.US,D,20210804,000000,104.489,107.315,104.489,106.187,304005.11007564,0
+CFR.US,D,20210805,000000,107.1,108.463,107.051,108.012,288861.70728503,0
+CFR.US,D,20210806,000000,109.691,112.252,108.817,111.546,366292.45355958,0
+CFR.US,D,20210809,000000,110.79,111.879,110.044,110.653,256880.52783305,0
+CFR.US,D,20210810,000000,110.407,111.87,109.897,111.713,221971.1279935,0
+CFR.US,D,20210811,000000,111.87,113.587,110.986,113.587,222346.07061794,0
+CFR.US,D,20210812,000000,113.587,113.715,112.164,112.625,220942.07350797,0
+CFR.US,D,20210813,000000,112.861,112.861,111.075,112.292,268375.37209623,0
+CFR.US,D,20210816,000000,111.634,112.557,110.721,111.781,189620.10024622,0
+CFR.US,D,20210817,000000,110.731,111.604,109.691,110.83,197017.06615217,0
+CFR.US,D,20210818,000000,110.486,111.526,109.2,109.357,211419.75348636,0
+CFR.US,D,20210819,000000,108.386,109.181,107.138,107.885,215229.2928145,0
+CFR.US,D,20210820,000000,107.619,110.092,107.619,109.965,197618.19699024,0
+CFR.US,D,20210823,000000,110.967,111.271,110.201,110.81,155396.39710844,0
+CFR.US,D,20210824,000000,110.878,111.506,110.054,110.593,161131.5928501,0
+CFR.US,D,20210825,000000,111.409,112.557,110.711,111.104,182668.37870681,0
+CFR.US,D,20210826,000000,111.143,112.35,109.328,109.377,110125.13180563,0
+CFR.US,D,20210827,000000,109.258,112.046,109.072,111.968,289185.70661809,0
+CFR.US,D,20210830,000000,111.84,111.84,109.701,109.868,356050.81426393,0
+CFR.US,D,20210831,000000,110.259,111.251,109.642,110.839,178945.44297398,0
+CFR.US,D,20210901,000000,111.055,111.055,108.67,110.192,211552.20604391,0
+CFR.US,D,20210902,000000,110.172,111.232,109.582,110.446,167710.40949675,0
+CFR.US,D,20210903,000000,110.711,112.606,109.759,110.506,135775.07900699,0
+CFR.US,D,20210907,000000,110.407,111.506,109.74,109.868,169783.80145523,0
+CFR.US,D,20210908,000000,109.072,109.838,108.483,108.974,136381.30417422,0
+CFR.US,D,20210909,000000,108.69,110.083,108.601,108.777,166772.03406984,0
+CFR.US,D,20210910,000000,109.582,110.005,107.59,107.619,224255.42517823,0
+CFR.US,D,20210913,000000,108.787,109.573,107.639,108.71,219809.09470805,0
+CFR.US,D,20210914,000000,109.024,109.024,107.08,107.659,274436.60490262,0
+CFR.US,D,20210915,000000,107.923,110.701,107.923,109.573,278496.78522427,0
+CFR.US,D,20210916,000000,110.299,110.78,107.953,108.581,174267.82996102,0
+CFR.US,D,20210917,000000,108.571,109.642,107.659,107.983,964327.97726196,0
+CFR.US,D,20210920,000000,104.666,106.285,103.508,106.137,297438.51981893,0
+CFR.US,D,20210921,000000,107.051,107.051,104.793,105.461,133501.98934637,0
+CFR.US,D,20210922,000000,106.971,108.777,106.187,107.766,236076.30650614,0
+CFR.US,D,20210923,000000,109.091,113.411,109.091,112.762,359209.29832845,0
+CFR.US,D,20210924,000000,112.154,115.775,112.154,114.627,354194.44072666,0
+CFR.US,D,20210927,000000,115.942,119.495,115.942,118.789,329346.34093134,0
+CFR.US,D,20210928,000000,118.789,120.016,116.915,116.973,341828.46618115,0
+CFR.US,D,20210929,000000,116.776,118.073,116.227,117.434,280412.25297952,0
+CFR.US,D,20210930,000000,118.268,118.318,115.02,115.108,284883.03622956,0
+CFR.US,D,20211001,000000,115.718,119.113,115.157,118.534,303788.09165444,0
+CFR.US,D,20211004,000000,118.632,119.869,116.856,118.023,280708.74293526,0
+CFR.US,D,20211005,000000,118.023,119.28,117.042,118.043,371786.1781002,0
+CFR.US,D,20211006,000000,117.267,117.827,115.217,117.778,193609.97882579,0
+CFR.US,D,20211007,000000,117.994,119.408,117.955,118.387,184885.43074693,0
+CFR.US,D,20211008,000000,118.7,119.829,117.827,119.27,246199.75736584,0
+CFR.US,D,20211011,000000,119.78,120.045,118.131,118.25,207240.36586292,0
+CFR.US,D,20211012,000000,117.817,118.72,117.317,118.22,149039.69321214,0
+CFR.US,D,20211013,000000,117.768,118.494,115.678,117.641,231135.82610974,0
+CFR.US,D,20211014,000000,119.142,119.575,117.866,119.535,141344.19961881,0
+CFR.US,D,20211015,000000,120.006,120.82,119.623,120.006,237071.73841938,0
+CFR.US,D,20211018,000000,119.819,120.957,119.623,120.065,201151.6236792,0
+CFR.US,D,20211019,000000,120.88,122.362,119.652,122.165,276524.26098268,0
+CFR.US,D,20211020,000000,121.792,125.591,121.792,125.483,341464.73108082,0
+CFR.US,D,20211021,000000,125.345,125.945,124.099,125.198,301415.15314274,0
+CFR.US,D,20211022,000000,125.621,127.868,125.621,127.417,337528.85239011,0
+CFR.US,D,20211025,000000,128.025,129.046,127.113,127.76,379779.18051508,0
+CFR.US,D,20211026,000000,128.015,128.751,125.982,126.483,397215.03141704,0
+CFR.US,D,20211027,000000,125.708,125.992,123.912,123.942,520855.41842132,0
+CFR.US,D,20211028,000000,124.099,128.074,123.951,127.612,515036.67568182,0
+CFR.US,D,20211029,000000,128.26,128.496,124.884,125.659,1232818.4811966,0
+CFR.US,D,20211101,000000,126.876,131.341,126.876,131.313,415667.71041461,0
+CFR.US,D,20211102,000000,131.617,133.423,130.92,132.314,508575.02860532,0
+CFR.US,D,20211103,000000,131.842,135.572,131.528,134.826,398034.19954216,0
+CFR.US,D,20211104,000000,134.071,134.64,128.682,129.143,452468.12522955,0
+CFR.US,D,20211105,000000,130.537,131.813,129.811,131.097,251442.84091293,0
+CFR.US,D,20211108,000000,131.685,132.529,130.331,131.558,214790.16164295,0
+CFR.US,D,20211109,000000,130.586,131.695,129.919,131.627,127310.34171408,0
+CFR.US,D,20211110,000000,131.735,132.49,130.017,130.596,265717.15115291,0
+CFR.US,D,20211111,000000,130.793,131.735,130.282,130.645,162356.26957448,0
+CFR.US,D,20211112,000000,130.361,130.803,127.985,128.879,220314.45215838,0
+CFR.US,D,20211115,000000,129.546,129.703,128.643,129.213,190668.51318248,0
+CFR.US,D,20211116,000000,128.908,130.96,128.692,129.949,222735.27736395,0
+CFR.US,D,20211117,000000,129.31,130.066,127.838,129.939,178218.99163915,0
+CFR.US,D,20211118,000000,129.889,130.832,128.555,130.144,183001.54783232,0
+CFR.US,D,20211119,000000,128.132,128.633,126.473,127.985,222734.25849812,0
+CFR.US,D,20211122,000000,129.742,131.941,129.193,129.32,264082.89036597,0
+CFR.US,D,20211123,000000,130.126,132.823,129.939,132.776,206635.15956153,0
+CFR.US,D,20211124,000000,132.883,133.344,131.538,132.452,173409.94493446,0
+CFR.US,D,20211126,000000,128.633,129.959,126.022,126.425,250902.84202449,0
+CFR.US,D,20211129,000000,128.29,128.624,125.935,126.847,309295.0614508,0
+CFR.US,D,20211130,000000,125.071,125.355,122.362,122.872,462487.65177487,0
+CFR.US,D,20211201,000000,124.747,126.199,120.566,120.606,282868.73848905,0
+CFR.US,D,20211202,000000,121.949,125.551,121.174,124.717,286210.61840248,0
+CFR.US,D,20211203,000000,125.159,125.865,121.243,122.135,269892.46331303,0
+CFR.US,D,20211206,000000,124.835,127.612,124.138,125.678,206761.49892411,0
+CFR.US,D,20211207,000000,126.69,128.035,125.649,126.297,178193.51999346,0
+CFR.US,D,20211208,000000,126.67,127.524,125.678,125.935,183353.05654273,0
+CFR.US,D,20211209,000000,125.011,126.189,124.383,124.697,140611.63508902,0
+CFR.US,D,20211210,000000,125.63,125.992,123.294,125.611,120818.12866276,0
+CFR.US,D,20211213,000000,124.501,125.992,122.754,123.549,209643.87034944,0
+CFR.US,D,20211214,000000,123.579,125.237,122.97,123.47,293561.73534619,0
+CFR.US,D,20211215,000000,124.54,125.875,122.754,125.011,257700.71482399,0
+CFR.US,D,20211216,000000,126.112,127.651,124.982,125.208,223348.63459197,0
+CFR.US,D,20211217,000000,124.472,124.58,121.164,121.821,940269.49848278,0
+CFR.US,D,20211220,000000,120.133,120.133,116.61,119.024,350229.01492694,0
+CFR.US,D,20211221,000000,120.016,122.686,119.732,122.607,290817.92967337,0
+CFR.US,D,20211222,000000,122.676,123.47,121.734,122.372,222273.73114421,0
+CFR.US,D,20211223,000000,123.422,124.353,122.205,122.469,201027.32204827,0
+CFR.US,D,20211227,000000,123.206,123.697,121.301,123.677,230365.56354433,0
+CFR.US,D,20211228,000000,123.402,124.619,123.402,123.834,155593.0382131,0
+CFR.US,D,20211229,000000,124.109,125.021,122.833,124.629,179095.21625059,0
+CFR.US,D,20211230,000000,125.335,126.249,123.353,123.382,198662.53446319,0
+CFR.US,D,20211231,000000,122.95,123.854,122.597,123.048,181181.85346483,0
+CFR.US,D,20220103,000000,124.59,125.982,124.04,125.845,220484.60275153,0
+CFR.US,D,20220104,000000,127.907,129.34,127.327,127.534,312126.48958477,0
+CFR.US,D,20220105,000000,127.751,130.43,126.052,126.13,286946.23952977,0
+CFR.US,D,20220106,000000,128.202,130.733,127.004,130.596,310903.85059205,0
+CFR.US,D,20220107,000000,130.577,132.656,129.919,132.323,225917.1953425,0
+CFR.US,D,20220110,000000,136.643,136.976,132.009,133.963,555022.06507278,0
+CFR.US,D,20220111,000000,136.229,137.104,133.914,136.819,458859.47056398,0
+CFR.US,D,20220112,000000,137.143,139.881,137.123,137.978,541073.79189754,0
+CFR.US,D,20220113,000000,138.959,140.49,138.645,139.46,341550.31581031,0
+CFR.US,D,20220114,000000,138.145,139.645,136.377,139.627,405852.97590058,0
+CFR.US,D,20220118,000000,139.577,139.783,136.8,137.339,469950.84395957,0
+CFR.US,D,20220119,000000,137.908,138.015,132.509,132.579,473877.55285784,0
+CFR.US,D,20220120,000000,132.333,134.552,129.497,129.722,298940.32804832,0
+CFR.US,D,20220121,000000,128.182,130.97,127.504,128.565,517564.48179926,0
+CFR.US,D,20220124,000000,122.607,128.928,122.135,128.349,609505.91518571,0
+CFR.US,D,20220125,000000,127.357,129.291,124.128,127.808,591648.25383126,0
+CFR.US,D,20220126,000000,128.712,130.478,125.728,127.456,496456.63845583,0
+CFR.US,D,20220127,000000,130.989,133.992,129.38,132.549,989314.64280978,0
+CFR.US,D,20220128,000000,135.641,137.025,133.737,136.957,674856.98821223,0
+CFR.US,D,20220131,000000,135.887,138.272,134.689,137.634,692674.91379942,0
+CFR.US,D,20220201,000000,138.065,139.488,136.701,138.782,562484.23839167,0
+CFR.US,D,20220202,000000,139.116,139.116,137.005,137.594,399768.30918016,0
+CFR.US,D,20220203,000000,137.898,138.713,135.082,135.66,515043.80774261,0
+CFR.US,D,20220204,000000,136.377,138.86,135.052,138.115,494126.49230888,0
+CFR.US,D,20220207,000000,138.595,140.381,137.182,138.939,371390.85815921,0
+CFR.US,D,20220208,000000,140.548,142.551,139.734,142.217,557707.79539345,0
+CFR.US,D,20220209,000000,142.619,143.474,141.127,141.216,387429.844012,0
+CFR.US,D,20220210,000000,140.657,143.856,140.548,141.304,410096.55207113,0
+CFR.US,D,20220211,000000,140.558,143.748,139.881,141.893,533701.27877147,0
+CFR.US,D,20220214,000000,142.04,142.492,138.212,139.146,531682.90556765,0
+CFR.US,D,20220215,000000,140.097,142.923,139.931,142.394,343089.82207531,0
+CFR.US,D,20220216,000000,141.039,143.06,141.039,142.187,320908.09414995,0
+CFR.US,D,20220217,000000,140.548,141.099,137.997,138.272,332489.54200846,0
+CFR.US,D,20220218,000000,137.908,140.058,137.791,138.301,263996.28677066,0
+CFR.US,D,20220222,000000,138.006,139.263,135.975,137.123,305866.57794205,0
+CFR.US,D,20220223,000000,137.948,138.84,134.031,134.582,318840.81538643,0
+CFR.US,D,20220224,000000,130.116,132.323,127.308,131.705,462348.06715653,0
+CFR.US,D,20220225,000000,132.569,138.212,132.569,137.545,323267.78740589,0
+CFR.US,D,20220228,000000,132.853,138.321,132.853,138.125,411690.05822498,0
+CFR.US,D,20220301,000000,136.466,136.466,130.046,131.675,430039.83177399,0
+CFR.US,D,20220302,000000,133.314,140.519,133.314,139.42,403846.8290867,0
+CFR.US,D,20220303,000000,138.899,139.94,136.041,137.241,327453.28822429,0
+CFR.US,D,20220304,000000,133.531,133.777,130.213,132.786,451283.18427244,0
+CFR.US,D,20220307,000000,131.184,133.747,130.675,130.694,660655.01744601,0
+CFR.US,D,20220308,000000,132.98,134.649,130.537,131.067,628906.13940264,0
+CFR.US,D,20220309,000000,135.533,136.877,134.405,135.612,270968.38562662,0
+CFR.US,D,20220310,000000,133.481,135.602,133.462,135.336,330653.54578772,0
+CFR.US,D,20220311,000000,136.937,137.948,135.346,135.435,444120.55750679,0
+CFR.US,D,20220314,000000,137.26,139.243,134.757,135.887,295033.99646658,0
+CFR.US,D,20220315,000000,136.406,136.976,134.315,136.328,287463.82337002,0
+CFR.US,D,20220316,000000,137.84,139.812,136.583,139.38,393937.34005073,0
+CFR.US,D,20220317,000000,137.849,137.849,135.851,137.339,279689.877108,0
+CFR.US,D,20220318,000000,137.457,138.752,133.119,138.006,733324.60370977,0
+CFR.US,D,20220321,000000,139.056,139.881,137.123,138.282,287655.37014555,0
+CFR.US,D,20220322,000000,140.018,142.718,139.861,141.55,424658.18247439,0
+CFR.US,D,20220323,000000,140.695,140.99,137.437,137.584,247484.54717402,0
+CFR.US,D,20220324,000000,138.713,139.931,137.604,138.86,225002.25382962,0
+CFR.US,D,20220325,000000,139.056,143.15,139.056,143.12,346666.04112901,0
+CFR.US,D,20220328,000000,142.04,142.237,139.373,141.707,626822.55878589,0
+CFR.US,D,20220329,000000,142.796,144.552,140.421,143.179,467306.88713782,0
+CFR.US,D,20220330,000000,143.277,143.277,137.751,139.037,513325.99995784,0
+CFR.US,D,20220331,000000,138.321,140.381,135.778,135.847,294087.47011305,0
+CFR.US,D,20220401,000000,138.015,138.625,135.867,136.927,559414.39565412,0
+CFR.US,D,20220404,000000,136.289,137.192,133.177,135.346,445225.00806353,0
+CFR.US,D,20220405,000000,134.63,136.78,133.864,134.031,257797.50707758,0
+CFR.US,D,20220406,000000,135.091,137.123,133.56,136.063,528075.10167332,0
+CFR.US,D,20220407,000000,137.31,137.839,134.807,136.671,555041.4235235,0
+CFR.US,D,20220408,000000,138.379,140.195,136.887,137.398,373712.85337954,0
+CFR.US,D,20220411,000000,138.321,140.794,137.388,137.594,446233.68523252,0
+CFR.US,D,20220412,000000,137.781,139.517,134.542,135.258,339652.16877412,0
+CFR.US,D,20220413,000000,134.463,138.232,134.306,137.731,269110.99322352,0
+CFR.US,D,20220414,000000,137.535,138.87,136.828,136.957,265575.52880292,0
+CFR.US,D,20220418,000000,136.917,138.232,136.259,137.878,209739.6437372,0
+CFR.US,D,20220419,000000,138.703,141.099,138.458,140.637,246195.68190252,0
+CFR.US,D,20220420,000000,142.139,144.082,141.53,142.727,268061.56142143,0
+CFR.US,D,20220421,000000,143.375,144.338,138.752,139.43,490289.44360341,0
+CFR.US,D,20220422,000000,137.878,138.88,135.141,135.651,405965.05114158,0
+CFR.US,D,20220425,000000,134.443,135.341,131.214,135.111,388429.35138854,0
+CFR.US,D,20220426,000000,133.157,134.277,129.575,129.997,455445.25117682,0
+CFR.US,D,20220427,000000,130.724,132.776,129.487,131.194,422864.97861841,0
+CFR.US,D,20220428,000000,132.147,135.386,128.633,134.777,663013.69183612,0
+CFR.US,D,20220429,000000,134.492,134.507,129.227,129.84,946705.67391361,0
+CFR.US,D,20220502,000000,131.244,131.274,126.386,129.418,436411.8186577,0
+CFR.US,D,20220503,000000,129.605,131.219,128.152,130.606,454012.72582368,0
+CFR.US,D,20220504,000000,130.96,134.375,129.634,134.071,396961.33382605,0
+CFR.US,D,20220505,000000,132.462,132.462,127.004,128.329,429384.70104707,0
+CFR.US,D,20220506,000000,128.575,129.349,126.857,129.026,485643.41543109,0
+CFR.US,D,20220509,000000,127.337,128.462,123.971,124.58,387284.1461987,0
+CFR.US,D,20220510,000000,124.57,126.072,120.713,122.911,395300.58252761,0
+CFR.US,D,20220511,000000,123.392,125.611,120.633,120.89,341861.06988762,0
+CFR.US,D,20220512,000000,120.242,121.92,118.72,120.85,338065.79468107,0
+CFR.US,D,20220513,000000,122.529,123.451,120.778,122.42,305060.65507269,0
+CFR.US,D,20220516,000000,121.891,122.175,119.054,119.918,323790.46557528,0
+CFR.US,D,20220517,000000,122.401,123.863,121.567,123.53,271752.91231361,0
+CFR.US,D,20220518,000000,122.401,122.597,118.21,118.779,364715.24925898,0
+CFR.US,D,20220519,000000,117.17,118.17,115,116.149,533111.35545748,0
+CFR.US,D,20220520,000000,116.875,117.886,112.567,115.197,427706.62902956,0
+CFR.US,D,20220523,000000,117.778,119.575,116.355,118.387,264041.11686706,0
+CFR.US,D,20220524,000000,117.856,117.945,114.99,117.091,268486.4284714,0
+CFR.US,D,20220525,000000,116.62,119.418,116.362,119.378,285809.18526654,0
+CFR.US,D,20220526,000000,120.496,122.597,120.496,121.988,370270.10574922,0
+CFR.US,D,20220527,000000,122.018,124.013,122.018,123.953,539868.67184338,0
+CFR.US,D,20220531,000000,123.469,124.551,121.613,123.411,412384.7282286,0
+CFR.US,D,20220601,000000,124.003,124.003,120.675,122.887,290622.63968101,0
+CFR.US,D,20220602,000000,123.006,127.41,122.334,127.282,426749.11624153,0
+CFR.US,D,20220603,000000,126.59,126.59,123.983,124.25,274020.14552675,0
+CFR.US,D,20220606,000000,125.405,126.728,123.904,124.892,186185.11301563,0
+CFR.US,D,20220607,000000,123.637,126.225,123.381,126.215,320235.51826859,0
+CFR.US,D,20220608,000000,125.425,125.484,122.976,123.805,224455.71531461,0
+CFR.US,D,20220609,000000,123.223,123.459,119.302,119.382,352693.12090638,0
+CFR.US,D,20220610,000000,116.321,117.506,114.889,115.274,483283.06974083,0
+CFR.US,D,20220613,000000,112.46,114,111.413,112.747,457706.88394933,0
+CFR.US,D,20220614,000000,113.378,114.721,112.786,114.276,420430.77044256,0
+CFR.US,D,20220615,000000,116.617,119.935,116.02,117.811,754473.68198302,0
+CFR.US,D,20220616,000000,115.837,116.34,113.437,115.561,558458.11814664,0
+CFR.US,D,20220617,000000,116.676,118.493,115.531,115.935,563386.0025284,0
+CFR.US,D,20220621,000000,117.999,118.355,116.39,116.746,303608.71888926,0
+CFR.US,D,20220622,000000,115.481,117.683,115.073,116.992,260229.96845596,0
+CFR.US,D,20220623,000000,117.076,117.076,111.255,112.963,505394.74824297,0
+CFR.US,D,20220624,000000,113.546,117.377,113.477,116.952,734785.43696332,0
+CFR.US,D,20220627,000000,117.851,118.493,116.054,117.318,314306.05607064,0
+CFR.US,D,20220628,000000,118.375,119.096,116.478,116.568,301220.73052671,0
+CFR.US,D,20220629,000000,117.427,117.743,115.605,116.113,333378.56872204,0
+CFR.US,D,20220630,000000,113.902,116.41,112.924,114.988,339600.70633848,0
+CFR.US,D,20220701,000000,114.03,116.982,113.398,116.746,254385.57454573,0
+CFR.US,D,20220705,000000,114.424,116.478,113.684,116.42,227014.85297033,0
+CFR.US,D,20220706,000000,115.383,116.41,113.812,115.274,201447.78163823,0
+CFR.US,D,20220707,000000,116.064,117.15,116.064,116.794,217396.06015118,0
+CFR.US,D,20220708,000000,117.525,117.565,115.99,116.696,124767.83471386,0
+CFR.US,D,20220711,000000,114.8,115.891,114.524,115.067,219670.6241301,0
+CFR.US,D,20220712,000000,113.96,117.693,113.96,115.689,242301.82681799,0
+CFR.US,D,20220713,000000,115.955,116.469,114.138,115.777,297727.86714144,0
+CFR.US,D,20220714,000000,113.033,115.106,112.667,114.721,417759.22112092,0
+CFR.US,D,20220715,000000,116.212,119.432,115.215,118.197,328705.88920346,0
+CFR.US,D,20220718,000000,119.658,120.755,117.979,118.305,212630.21060318,0
+CFR.US,D,20220719,000000,119.816,122.211,119.816,121.337,242428.41653187,0
+CFR.US,D,20220720,000000,120.231,122.848,120.191,122.413,209509.01461785,0
+CFR.US,D,20220721,000000,121.534,123.268,121.031,123.253,192736.38388814,0
+CFR.US,D,20220722,000000,122.601,123.785,121.564,122.63,174460.8800753,0
+CFR.US,D,20220725,000000,123.421,125.848,122.917,125.613,290397.81634917,0
+CFR.US,D,20220726,000000,125.089,127.153,125,125.997,372457.31975441,0
+CFR.US,D,20220727,000000,125.701,127.844,125.672,127.38,378988.3362727,0
+CFR.US,D,20220728,000000,126.452,128.663,124.586,126.936,394653.05382657,0
+CFR.US,D,20220729,000000,128.634,130.283,128.229,128.763,647360.55512516,0
+CFR.US,D,20220801,000000,129.305,130.239,127.716,129.394,370003.50474064,0
+CFR.US,D,20220802,000000,129.246,130.283,127.41,128.002,336731.67706319,0
+CFR.US,D,20220803,000000,128.831,130.006,127.844,129.404,201407.27292979,0
+CFR.US,D,20220804,000000,129.256,129.256,125.771,126.145,378748.32217519,0
+CFR.US,D,20220805,000000,125.771,130.135,125.771,129.918,364269.49706091,0
+CFR.US,D,20220808,000000,130.629,131.567,129.533,129.612,222745.23510072,0
+CFR.US,D,20220809,000000,128.811,130.431,127.508,130.402,225323.61439295,0
+CFR.US,D,20220810,000000,131.527,132.672,131.216,131.755,290400.8545023,0
+CFR.US,D,20220811,000000,132.732,132.998,131.379,132.624,254854.46284593,0
+CFR.US,D,20220812,000000,133.799,134.786,132.712,134.776,159612.4129965,0
+CFR.US,D,20220815,000000,134.411,136.653,133.799,136.356,214512.85282794,0
+CFR.US,D,20220816,000000,136.889,138.588,136.129,138.222,208447.68645671,0
+CFR.US,D,20220817,000000,136.949,137.971,136.153,137.323,185292.90871223,0
+CFR.US,D,20220818,000000,137.856,138.014,136.583,137.679,135564.41823091,0
+CFR.US,D,20220819,000000,136.82,137.215,135.305,136.385,219479.22048272,0
+CFR.US,D,20220822,000000,134.746,134.847,133.423,133.967,189574.67919437,0
+CFR.US,D,20220823,000000,133.433,134.766,132.712,133.364,188767.5431787,0
+CFR.US,D,20220824,000000,132.594,133.246,132.011,132.614,174066.93288571,0
+CFR.US,D,20220825,000000,132.534,134.055,131.804,132.722,552630.9404375,0
+CFR.US,D,20220826,000000,132.712,132.83,129.572,129.829,291727.51470372,0
+CFR.US,D,20220829,000000,129.029,130.056,127.468,129.167,215774.69909585,0
+CFR.US,D,20220830,000000,130.072,130.092,128.263,129.853,310519.56198664,0
+CFR.US,D,20220831,000000,130.589,130.658,129.038,129.187,326783.27717598,0
+CFR.US,D,20220901,000000,129.336,130.499,127.587,130.489,373675.12823805,0
+CFR.US,D,20220902,000000,131.732,133.481,129.813,130.469,401344.6702856,0
+CFR.US,D,20220906,000000,133.014,134.376,130.947,132.08,912999.31925442,0
+CFR.US,D,20220907,000000,131.404,136.295,131.245,135.867,562909.44509034,0
+CFR.US,D,20220908,000000,134.645,140.539,134.645,139.873,537361.51962808,0
+CFR.US,D,20220909,000000,140.281,141.976,139.645,140.38,465399.584677,0
+CFR.US,D,20220912,000000,140.977,142.478,140.321,141.315,312504.36498464,0
+CFR.US,D,20220913,000000,138.909,140.162,136.891,137.776,346781.19851258,0
+CFR.US,D,20220914,000000,138.77,140.549,137.696,140.47,495978.42741903,0
+CFR.US,D,20220915,000000,140.052,142.552,140.052,140.808,497136.31299971,0
+CFR.US,D,20220916,000000,139.655,139.655,136.981,137.428,1790665.5236084,0
+CFR.US,D,20220919,000000,135.32,140.509,135.32,140.38,299048.34628157,0
+CFR.US,D,20220920,000000,139.366,140.788,138.432,139.545,227444.54101487,0
+CFR.US,D,20220921,000000,140.022,142.239,139.018,139.167,351314.15457389,0
+CFR.US,D,20220922,000000,139.734,139.734,136.389,137.716,429323.04888682,0
+CFR.US,D,20220923,000000,136.126,136.911,133.104,135.39,479122.18867884,0
+CFR.US,D,20220926,000000,134.823,136.732,134.197,134.664,430505.07804173,0
+CFR.US,D,20220927,000000,135.4,136.404,131.324,132.378,422553.79426264,0
+CFR.US,D,20220928,000000,132.597,135.002,132.259,134.008,406620.04125442,0
+CFR.US,D,20220929,000000,132.547,133.124,130.469,132.925,359112.52904953,0
+CFR.US,D,20220930,000000,133.293,134.645,131.205,131.434,545336.94698139,0
+CFR.US,D,20221003,000000,133.362,135.37,132.08,134.724,540546.45946165,0
+CFR.US,D,20221004,000000,136.533,140.162,136.533,140.012,525971.78848602,0
+CFR.US,D,20221005,000000,138.283,140.052,137.764,139.744,247357.95984168,0
+CFR.US,D,20221006,000000,139.038,139.983,138.144,138.979,185614.7926826,0
+CFR.US,D,20221007,000000,138.73,138.73,136.245,137.647,295954.9508336,0
+CFR.US,D,20221010,000000,138.014,139.466,136.454,137.796,267240.19321843,0
+CFR.US,D,20221011,000000,137.269,139.824,136.285,137.428,353894.49906951,0
+CFR.US,D,20221012,000000,137.816,138.69,135.619,137.249,235147.34717587,0
+CFR.US,D,20221013,000000,135.678,144.336,134.495,143.919,354344.1731395,0
+CFR.US,D,20221014,000000,144.684,146.345,143.134,143.601,366870.6642348,0
+CFR.US,D,20221017,000000,145.649,146.991,144.54,145.46,305736.11634272,0
+CFR.US,D,20221018,000000,147.458,148.84,145.887,147.607,360075.25407187,0
+CFR.US,D,20221019,000000,146.901,148.094,142.987,144.207,342132.55449143,0
+CFR.US,D,20221020,000000,144.456,145.082,138.974,139.873,445503.26754861,0
+CFR.US,D,20221021,000000,139.973,142.17,139.143,141.235,383634.3526071,0
+CFR.US,D,20221024,000000,141.921,143.034,140.191,140.509,540931.75066704,0
+CFR.US,D,20221025,000000,139.287,142.517,139.287,142.209,472893.14652802,0
+CFR.US,D,20221026,000000,143.044,143.671,141.006,141.076,614892.57236774,0
+CFR.US,D,20221027,000000,142.647,148.71,142.647,147.279,681797.43450031,0
+CFR.US,D,20221028,000000,149.108,154.526,146.842,154.287,574194.55407741,0
+CFR.US,D,20221031,000000,154.287,155.728,153.517,154.128,924511.78023213,0
+CFR.US,D,20221101,000000,154.883,156.076,153.919,155.599,342407.18764827,0
+CFR.US,D,20221102,000000,155.5,157.975,154.153,154.774,383553.87402634,0
+CFR.US,D,20221103,000000,152.617,154.943,150.51,153.83,297024.30997545,0
+CFR.US,D,20221104,000000,155.649,157.359,154.416,155.679,209930.38987698,0
+CFR.US,D,20221107,000000,156.713,157.587,155.569,157.359,252643.39063309,0
+CFR.US,D,20221108,000000,157.031,159.645,155.808,157.657,237515.42941473,0
+CFR.US,D,20221109,000000,156.186,157.349,154.834,154.983,180307.23028148,0
+CFR.US,D,20221110,000000,158.184,159.123,153.044,154.188,621112.56067823,0
+CFR.US,D,20221111,000000,154.615,154.938,143.84,144.844,815914.98933685,0
+CFR.US,D,20221114,000000,144.853,146.603,143.671,144.615,389922.74771124,0
+CFR.US,D,20221115,000000,145.798,147.229,143.531,144.853,306509.71670028,0
+CFR.US,D,20221116,000000,145.251,145.758,143.591,143.84,228870.01787659,0
+CFR.US,D,20221117,000000,142.706,144.247,141.717,143.124,377523.01038064,0
+CFR.US,D,20221118,000000,144.704,145.36,142.299,144.247,221922.70439248,0
+CFR.US,D,20221121,000000,144.515,146.563,144.461,144.883,243323.97098108,0
+CFR.US,D,20221122,000000,146.086,147.527,145.629,147.13,222552.44928693,0
+CFR.US,D,20221123,000000,146.802,147.438,144.993,145.191,211702.93061822,0
+CFR.US,D,20221125,000000,145.698,147.07,145.355,147.07,146556.52547526,0
+CFR.US,D,20221128,000000,146.056,146.603,144.784,145.43,249770.30529996,0
+CFR.US,D,20221129,000000,145.75,146.23,144.44,145.36,395587,0
+CFR.US,D,20221130,000000,145.13,145.78,142.76,145.07,706866,0
+CFR.US,D,20221201,000000,145.57,145.68,141.095,141.13,394487,0
+CFR.US,D,20221202,000000,140.95,141.96,140.17,141.45,690659,0
+CFR.US,D,20221205,000000,141.36,141.36,136.51,137.93,475006,0
+CFR.US,D,20221206,000000,137.84,139.34,136.87,138.3,585341,0
+CFR.US,D,20221207,000000,138.04,138.51,136.64,137.37,386653,0
+CFR.US,D,20221208,000000,137.79,138.0527,135.82,137.72,340886,0
+CFR.US,D,20221209,000000,137.16,138.38,136.79,136.9,304370,0
+CFR.US,D,20221212,000000,137.74,138.81,136.725,137.27,323998,0
+CFR.US,D,20221213,000000,138.38,139.76,129.37,130.54,632084,0
+CFR.US,D,20221214,000000,130.92,132.32,129.66,130.77,616341,0
+CFR.US,D,20221215,000000,129.65,130.81,127.57,128.22,491938,0
+CFR.US,D,20221216,000000,127.77,128.905,125.31,125.74,1185000,0
+CFR.US,D,20221219,000000,126.01,127.78,124.77,126.71,498603,0
+CFR.US,D,20221220,000000,127.37,128.77,126.37,127.94,328905,0
+CFR.US,D,20221221,000000,129.43,130.96,129.43,130.3,297993,0
+CFR.US,D,20221222,000000,130.07,130.76,128.37,130.51,246329,0
+CFR.US,D,20221223,000000,130.69,132.455,130.69,131.74,209295,0
+CFR.US,D,20221227,000000,132.22,132.385,130.855,131.83,243894,0
+CFR.US,D,20221228,000000,132.19,133.05,131.58,132.1,260879,0
+CFR.US,D,20221229,000000,132.31,134.275,131.93,133.97,356199,0
+CFR.US,D,20221230,000000,133.9,134.55,132.88,133.7,204284,0
+CFR.US,D,20230103,000000,133.45,134.04,129.26,130.24,473688,0
+CFR.US,D,20230104,000000,130.84,132.6,130.19,131.03,285153,0
+CFR.US,D,20230105,000000,130.94,132.16,129.78,132.08,397623,0
+CFR.US,D,20230106,000000,132.91,135.215,132.91,134.74,293426,0
+CFR.US,D,20230109,000000,134.53,134.53,131.323,131.68,250900,0
+CFR.US,D,20230110,000000,132.07,132.6739,130.6,132.2,223486,0
+CFR.US,D,20230111,000000,132.48,133.455,131.77,132.8,211135,0
+CFR.US,D,20230112,000000,133.47,136.49,132.82,134.97,312809,0
+CFR.US,D,20230113,000000,134.22,137.46,132.74,137.09,282134,0
+CFR.US,D,20230117,000000,136.55,136.74,134.39,136.57,286263,0
+CFR.US,D,20230118,000000,135.79,135.79,130.2,130.28,362038,0
+CFR.US,D,20230119,000000,129.69,132.35,128.52,131.1,314064,0
+CFR.US,D,20230120,000000,131.6,134.03,130.99,133.79,278756,0
+CFR.US,D,20230123,000000,134.34,136.88,134.13,136.4,340459,0
+CFR.US,D,20230124,000000,135.35,137.51,134.17,136.35,300563,0
+CFR.US,D,20230125,000000,136.09,136.95,133.96,136.01,418971,0
+CFR.US,D,20230126,000000,133.94,139.33,123.685,132.16,1168536,0
+CFR.US,D,20230127,000000,130.31,132.28,126.06,127.45,820648,0
+CFR.US,D,20230130,000000,127.62,128.58,125.81,126.33,488347,0
+CFR.US,D,20230131,000000,126.84,130.28,126.08,130.28,801550,0
+CFR.US,D,20230201,000000,128.59,130.8,127.75,129.23,443416,0
+CFR.US,D,20230202,000000,129.25,129.43,126.77,127.6,573020,0
+CFR.US,D,20230203,000000,127.83,131.31,127.7,129.22,609493,0
+CFR.US,D,20230206,000000,128.68,131.36,128.68,131.32,351392,0
+CFR.US,D,20230207,000000,130.64,133.29,129.73,133.18,337447,0
+CFR.US,D,20230208,000000,132.46,133.82,131.15,132.51,398284,0
+CFR.US,D,20230209,000000,132.6,133.71,132,132.02,334264,0
+CFR.US,D,20230210,000000,132.6,132.725,131.01,131.7,331042,0
+CFR.US,D,20230213,000000,131.57,132.35,131.17,131.83,183727,0
+CFR.US,D,20230214,000000,131.84,132.46,129.64,130.63,303933,0
+CFR.US,D,20230215,000000,129.98,132.725,129.91,131.6,232342,0
+CFR.US,D,20230216,000000,130.61,131.68,129.37,129.4,403211,0
+CFR.US,D,20230217,000000,129.66,132.21,129.38,131.3,462066,0
+CFR.US,D,20230221,000000,129.64,130.43,127.14,128.69,381479,0
+CFR.US,D,20230222,000000,128.72,128.945,126.835,127.21,304780,0
+CFR.US,D,20230223,000000,127.96,129.02,126.22,128.69,341729,0
+CFR.US,D,20230224,000000,128.24,131.75,127.65,131.58,492624,0
+CFR.US,D,20230227,000000,131.51,133,130.94,131.7,420442,0
+CFR.US,D,20230228,000000,132.25,134.33,131.8,131.82,544818,0
+CFR.US,D,20230301,000000,130.9,133.14,130.14,133,494203,0
+CFR.US,D,20230302,000000,132.22,132.75,129.2927,131.52,495151,0
+CFR.US,D,20230303,000000,132.05,132.39,130.79,132.23,394684,0
+CFR.US,D,20230306,000000,131.99,132.82,130.05,130.37,441658,0
+CFR.US,D,20230307,000000,129.75,130.705,126.3912,127.72,343819,0
+CFR.US,D,20230308,000000,127.33,128.39,125.69,126.54,203023,0
+CFR.US,D,20230309,000000,125.31,125.31,119.655,120.05,610642,0
+CFR.US,D,20230310,000000,117.4,121.29,114,118.75,1200693,0
+CFR.US,D,20230313,000000,107.76,111.4399,103.01,103.75,2880825,0
+CFR.US,D,20230314,000000,114.06,115.5,110.82,111.52,1383519,0
+CFR.US,D,20230315,000000,107.47,108.85,105.575,106.59,1544044,0
+CFR.US,D,20230316,000000,104.85,111.87,104.28,108.58,1588326,0
+CFR.US,D,20230317,000000,106.91,107.125,101.8712,104.83,1551668,0
+CFR.US,D,20230320,000000,106.96,107.73,103.4,104.73,957571,0
+CFR.US,D,20230321,000000,108.54,110.46,106.43,107.37,1031621,0
+CFR.US,D,20230322,000000,107.5,107.5,100.84,101.03,977944,0
+CFR.US,D,20230323,000000,101.76,102.22,97.78,97.86,1556346,0
+CFR.US,D,20230324,000000,96.22,101.185,95.75,100.07,841083,0
+CFR.US,D,20230327,000000,103.4,104.2499,101.41,102.74,910007,0
+CFR.US,D,20230328,000000,101.71,103.59,101.71,103.1,571346,0
+CFR.US,D,20230329,000000,104.28,104.64,103.3,104.19,468498,0
+CFR.US,D,20230330,000000,105.45,105.88,103.36,103.71,611088,0
+CFR.US,D,20230331,000000,104.85,105.8,103.47,105.34,525757,0
+CFR.US,D,20230403,000000,105.35,107.15,103.89,104.91,508526,0
+CFR.US,D,20230404,000000,105.2,105.839,101.66,102.95,660502,0
+CFR.US,D,20230405,000000,101.2,103.17,100.77,101.58,472697,0
+CFR.US,D,20230406,000000,101.98,103.24,101.7,103.2,527715,0
+CFR.US,D,20230410,000000,102.34,104.38,102.24,103.69,347632,0
+CFR.US,D,20230411,000000,104.54,105.7,103.53,104.79,282020,0
+CFR.US,D,20230412,000000,105.33,105.9,103.53,103.82,306512,0
+CFR.US,D,20230413,000000,103.86,105.4118,103,104.95,374234,0
+CFR.US,D,20230414,000000,106.86,107.45,103.94,105.18,559223,0
+CFR.US,D,20230417,000000,105.25,107.36,104.035,107.24,512613,0
+CFR.US,D,20230418,000000,107.46,107.46,104.19,105.04,394144,0
+CFR.US,D,20230419,000000,105.9,109.19,105.1424,109.09,479474,0
+CFR.US,D,20230420,000000,107.18,108.495,104.81,105.67,583427,0
+CFR.US,D,20230421,000000,105.67,105.76,103.28,103.64,418002,0
+CFR.US,D,20230424,000000,103.18,104.53,102.87,103.1,463605,0
+CFR.US,D,20230425,000000,101.56,102.46,100.04,100.98,544927,0
+CFR.US,D,20230426,000000,100.96,104.535,100.86,103.47,742772,0
+CFR.US,D,20230427,000000,105.52,111.04,104.747,110.27,1073230,0
+CFR.US,D,20230428,000000,109.18,113.67,109.18,110.25,2312859,0
+CFR.US,D,20230501,000000,110.1,111.64,106.75,107.2,628065,0
+CFR.US,D,20230502,000000,106.27,106.75,100.49,101.89,811193,0
+CFR.US,D,20230503,000000,102.34,103.975,98.33,98.87,917678,0
+CFR.US,D,20230504,000000,96.35,98.37,92.55,93.42,1364526,0
+CFR.US,D,20230505,000000,100.03,102.33,98.675,102.17,1249892,0
+CFR.US,D,20230508,000000,104.31,104.31,97.49,97.5,564277,0
+CFR.US,D,20230509,000000,96.71,97.25,94.91,96.1,531686,0
+CFR.US,D,20230510,000000,97.6,97.84,95.24,96.97,836250,0
+CFR.US,D,20230511,000000,95.3,97.04,94.72,95.67,896724,0
+CFR.US,D,20230512,000000,96.75,97.47,95.07,97.36,622926,0
+CFR.US,D,20230515,000000,96.77,100.3455,96.77,99.63,637207,0
+CFR.US,D,20230516,000000,100.23,100.23,96.25,96.25,486826,0
+CFR.US,D,20230517,000000,97.96,103.92,97.96,103.47,729150,0
+CFR.US,D,20230518,000000,103.45,103.6115,101.29,102.98,431941,0
+CFR.US,D,20230519,000000,103.36,103.6097,99.98,101.35,474925,0
+CFR.US,D,20230522,000000,102.41,104.7,101.41,103.99,357610,0
+CFR.US,D,20230523,000000,103.98,107.22,102.98,104.13,465955,0
+CFR.US,D,20230524,000000,103.12,103.71,101.85,103,439875,0
+CFR.US,D,20230525,000000,102.22,105.33,102.22,104.6,703721,0
+CFR.US,D,20230526,000000,104.5,105.53,102.64,105.26,320731,0
+CFR.US,D,20230530,000000,104.68,105.99,103.73,104.3,591371,0
+CFR.US,D,20230531,000000,103.28,103.94,99.29,100.2,492980,0
+CFR.US,D,20230601,000000,101.33,103.0818,99.11,102.23,317634,0
+CFR.US,D,20230602,000000,103.85,107.51,103.62,106.91,382689,0
+CFR.US,D,20230605,000000,105.8,107.07,103.43,105.35,473488,0
+CFR.US,D,20230606,000000,105.46,110.69,105.46,109,370044,0
+CFR.US,D,20230607,000000,110.01,111.545,108.57,110.34,520340,0
+CFR.US,D,20230608,000000,109.68,110.43,107.39,110.06,450941,0
+CFR.US,D,20230609,000000,109.55,110.38,108.76,109.57,352735,0
+CFR.US,D,20230612,000000,109.63,111.63,107.42,108.52,510636,0
+CFR.US,D,20230613,000000,108.48,111.46,107.377,111.09,492944,0
+CFR.US,D,20230614,000000,111.12,112.17,107.82,109.66,476322,0
+CFR.US,D,20230615,000000,108.87,113.72,108,113.27,741289,0
+CFR.US,D,20230616,000000,114.16,114.16,110.63,111.71,1347437,0
+CFR.US,D,20230620,000000,111.76,112.52,110.05,110.89,679865,0
+CFR.US,D,20230621,000000,110.4,111.785,108.655,108.87,520320,0
+CFR.US,D,20230622,000000,108.72,108.72,104.49,105.23,487106,0
+CFR.US,D,20230623,000000,104.1,105.375,103.15,103.57,497545,0
+CFR.US,D,20230626,000000,103.99,106,103.99,104.6,337543,0
+CFR.US,D,20230627,000000,105.17,106.32,103.6205,105.19,606090,0
+CFR.US,D,20230628,000000,104.88,104.88,102.87,103.96,602613,0
+CFR.US,D,20230629,000000,106.72,108.29,106.15,108.04,375031,0
+CFR.US,D,20230630,000000,108.37,108.5,107.245,107.53,300259,0
+CFR.US,D,20230703,000000,108.06,110.88,108.06,110.13,203354,0
+CFR.US,D,20230705,000000,108.94,109.92,107.31,107.85,322834,0
+CFR.US,D,20230706,000000,106.44,107.54,104.52,107.34,360500,0
+CFR.US,D,20230707,000000,106.11,108.87,105.865,107.6,519301,0
+CFR.US,D,20230710,000000,106.72,109.55,106.72,108.88,269359,0
+CFR.US,D,20230711,000000,108.84,110.49,108.135,110.07,360802,0
+CFR.US,D,20230712,000000,112.23,112.84,110.1,110.96,451353,0
+CFR.US,D,20230713,000000,111.83,113.18,110.38,111.53,414058,0
+CFR.US,D,20230714,000000,112.7,112.7,107.63,108.5,456759,0
+CFR.US,D,20230717,000000,108.59,110.71,108.195,110.13,408025,0
+CFR.US,D,20230718,000000,110.03,114.235,109.33,113.05,550923,0
+CFR.US,D,20230719,000000,113.19,115.04,112.04,114.8,676803,0
+CFR.US,D,20230720,000000,114.83,115.28,112.48,115.24,454460,0
+CFR.US,D,20230721,000000,116.25,116.2781,113.69,114.4,412038,0
+CFR.US,D,20230724,000000,114.41,117.08,114.39,116.39,529111,0
+CFR.US,D,20230725,000000,116.39,117.53,114.27,114.47,784246,0
+CFR.US,D,20230726,000000,115.81,117.74,114.81,115.99,1220530,0
+CFR.US,D,20230727,000000,120.31,120.31,105.48,107.22,1880738,0
+CFR.US,D,20230728,000000,107.58,108.27,104.01,106.26,951432,0
+CFR.US,D,20230731,000000,106.34,108.8,106.25,108.58,2948820,0
+CFR.US,D,20230801,000000,108.51,108.51,105.29,107.65,576077,0
+CFR.US,D,20230802,000000,105.86,108.35,105.66,108.02,372360,0
+CFR.US,D,20230803,000000,107.69,108.57,106.45,108.22,401875,0
+CFR.US,D,20230804,000000,106.63,109.39,106.63,107.81,404388,0
+CFR.US,D,20230807,000000,107.97,109.74,107.49,109.48,404245,0
+CFR.US,D,20230808,000000,105.28,106.66,103.08,106.39,428668,0
+CFR.US,D,20230809,000000,106.39,106.57,104.98,105.16,365052,0
+CFR.US,D,20230810,000000,105.46,106.4,104.27,105.07,272031,0
+CFR.US,D,20230811,000000,104.76,105.34,104.285,104.83,209155,0
+CFR.US,D,20230814,000000,103.91,103.91,101.7,101.98,272164,0
+CFR.US,D,20230815,000000,100.46,100.69,98.16,98.7,365228,0
+CFR.US,D,20230816,000000,98.38,99.31,97.59,97.71,363848,0
+CFR.US,D,20230817,000000,98.06,98.5999,97.2,97.83,330458,0
+CFR.US,D,20230818,000000,96.8,98.19,96.63,96.97,366589,0
+CFR.US,D,20230821,000000,97.63,98.025,95,95.55,427882,0
+CFR.US,D,20230822,000000,95.19,95.945,93.85,94.96,508163,0
+CFR.US,D,20230823,000000,94.55,96.26,94.135,96.15,422880,0
+CFR.US,D,20230824,000000,95.61,97.37,94.39,95.16,324955,0
+CFR.US,D,20230825,000000,97.08,97.4882,94.0295,95.16,456252,0
+CFR.US,D,20230828,000000,95.65,96.58,95.11,95.92,383995,0
+CFR.US,D,20230829,000000,95.5,96.7,95.25,96.63,445094,0
+CFR.US,D,20230830,000000,95.53,96.1599,94.48,94.77,376889,0
+CFR.US,D,20230831,000000,94.67,95.65,94.2504,94.53,429803,0
+CFR.US,D,20230901,000000,95.32,96.13,94.98,95.74,399525,0
+CFR.US,D,20230905,000000,94.73,95.565,93.69,94.93,429394,0
+CFR.US,D,20230906,000000,94.71,95.4588,92.55,93.27,319452,0
+CFR.US,D,20230907,000000,92.8,93.45,91.326,91.43,576075,0
+CFR.US,D,20230908,000000,91.9,93.0996,90.7058,92.7,195900,0
+CFR.US,D,20230911,000000,93.48,94.94,93.3,93.5,324378,0
+CFR.US,D,20230912,000000,93.73,95.76,93.51,95.65,443232,0
+CFR.US,D,20230913,000000,96.05,96.05,93.99,94.96,523593,0
+CFR.US,D,20230914,000000,96,97.19,95.74,96.11,326007,0
+CFR.US,D,20230915,000000,95.29,96.785,95.29,96.02,1096685,0
+CFR.US,D,20230918,000000,95.68,95.68,94.16,94.34,412687,0
+CFR.US,D,20230919,000000,94.25,95.03,93.11,93.91,346760,0
+CFR.US,D,20230920,000000,94.44,95.11,93.01,93.19,264648,0
+CFR.US,D,20230921,000000,92.5,92.68,90.91,90.93,436560,0
+CFR.US,D,20230922,000000,91.24,91.285,89.76,90.03,503591,0
+CFR.US,D,20230925,000000,89.55,91.78,89.45,91.77,301099,0
+CFR.US,D,20230926,000000,91.26,91.98,89.65,89.71,271968,0
+CFR.US,D,20230927,000000,89.57,89.8419,88.07,88.62,394991,0
+CFR.US,D,20230928,000000,88.15,91.08,88.15,90.61,700093,0
+CFR.US,D,20230929,000000,91.77,92.89,90.9475,91.21,345770,0
+CFR.US,D,20231002,000000,91,91.36,88.98,89.57,549832,0
+CFR.US,D,20231003,000000,88.17,89.02,87.095,87.89,463822,0
+CFR.US,D,20231004,000000,87.97,89.11,87.15,89.07,357128,0
+CFR.US,D,20231005,000000,88.85,90.55,88.85,90.21,379032,0
+CFR.US,D,20231006,000000,89.36,91.29,89.1586,90.36,427381,0
+CFR.US,D,20231009,000000,89.51,90.81,89.47,90.57,319147,0
+CFR.US,D,20231010,000000,90.39,92.07,90.39,91.67,330321,0
+CFR.US,D,20231011,000000,92.04,93.08,91.27,92.35,375333,0
+CFR.US,D,20231012,000000,92.54,92.54,90.9,91.62,409210,0
+CFR.US,D,20231013,000000,92.58,92.7758,89.935,90.45,524950,0
+CFR.US,D,20231016,000000,91.89,93.095,91.63,92.83,413438,0
+CFR.US,D,20231017,000000,92.3,95.85,92.3,94.07,476767,0
+CFR.US,D,20231018,000000,93.2,93.4,91.29,91.53,338445,0
+CFR.US,D,20231019,000000,91.66,93.19,90.65,91.35,392916,0
+CFR.US,D,20231020,000000,91.06,91.06,86.08,86.1,482482,0
+CFR.US,D,20231023,000000,85.9,87.3,84.724,84.8,505677,0
+CFR.US,D,20231024,000000,84.99,86,83.32,84.81,638493,0
+CFR.US,D,20231025,000000,84.22,84.445,82.25,83.66,836801,0
+CFR.US,D,20231026,000000,84.86,93.5,84.86,92.09,1265362,0
+CFR.US,D,20231027,000000,92.65,92.65,87.2,89.67,841392,0
+CFR.US,D,20231030,000000,90.68,91.47,89.145,91.36,516800,0
+CFR.US,D,20231031,000000,91.68,92.5399,90.35,90.99,633436,0
+CFR.US,D,20231101,000000,90.71,91,88.86,89.84,550776,0
+CFR.US,D,20231102,000000,90.94,95.085,90.94,94.89,602202,0
+CFR.US,D,20231103,000000,97.13,98.77,96.41,96.6,534514,0
+CFR.US,D,20231106,000000,96.32,96.825,95.1,95.43,279161,0
+CFR.US,D,20231107,000000,94.91,95.05,93.83,94.56,453027,0
+CFR.US,D,20231108,000000,94.77,95.15,93.22,94.83,454477,0
+CFR.US,D,20231109,000000,94.75,94.75,92.21,92.48,360707,0
+CFR.US,D,20231110,000000,93.22,93.38,91.24,92.99,225708,0
+CFR.US,D,20231113,000000,92.63,93.85,91.6144,93.8,306175,0
+CFR.US,D,20231114,000000,96.79,99.9,96.79,97.52,554835,0
+CFR.US,D,20231115,000000,97.32,100.18,97.32,98.85,481016,0
+CFR.US,D,20231116,000000,98.78,98.965,97.01,98.31,286837,0
+CFR.US,D,20231117,000000,98.87,99.86,98.03,99.21,328144,0
+CFR.US,D,20231120,000000,98.89,99.75,98.01,99.37,454722,0
+CFR.US,D,20231121,000000,98.95,98.95,96.95,97.65,322005,0
+CFR.US,D,20231122,000000,98.09,99,97.26,98.65,315542,0
+CFR.US,D,20231124,000000,98.21,99.49,98.03,99,94847,0
+CFR.US,D,20231127,000000,98.27,99.26,97.14,99.15,329123,0
+CFR.US,D,20231128,000000,99.16,99.26,97.7,98.21,231245,0
+CFR.US,D,20231129,000000,98.04,100.13,97.85,98.35,374351,0
+CFR.US,D,20231130,000000,98.49,99.56,97.74,98.29,398794,0
+CFR.US,D,20231201,000000,96.84,103,96.325,102.15,473772,0
+CFR.US,D,20231204,000000,101.32,104.28,101.2516,104.13,340795,0
+CFR.US,D,20231205,000000,103.61,103.87,101.465,101.7,389661,0
+CFR.US,D,20231206,000000,102.86,104.2661,100.89,101.28,411520,0
+CFR.US,D,20231207,000000,101.86,103.27,101.305,101.92,387570,0
+CFR.US,D,20231208,000000,102.32,103.48,102.13,102.57,231671,0
+CFR.US,D,20231211,000000,101.95,102.56,101.178,102.05,320649,0
+CFR.US,D,20231212,000000,101.62,102.34,101.1,101.4,326290,0
+CFR.US,D,20231213,000000,101.2,106.34,100.87,106.24,485037,0
+CFR.US,D,20231214,000000,109.91,113.35,109.49,110.44,869504,0
+CFR.US,D,20231215,000000,109.77,110.095,107.06,107.76,973780,0
+CFR.US,D,20231218,000000,108.61,109.15,107.14,107.16,307250,0
+CFR.US,D,20231219,000000,107.3,109.75,106.52,109.03,423902,0
+CFR.US,D,20231220,000000,107.1,108.77,105.37,105.42,451981,0
+CFR.US,D,20231221,000000,106.64,107.45,105.22,106.82,417244,0
+CFR.US,D,20231222,000000,107.43,108.44,106.8,107.58,264201,0
+CFR.US,D,20231226,000000,107.72,108.565,107.18,107.99,212942,0
+CFR.US,D,20231227,000000,107.99,109.18,107.2,108.74,327316,0
+CFR.US,D,20231228,000000,108.25,109.86,108.25,109.73,342130,0
+CFR.US,D,20231229,000000,109.78,110.08,108.469,108.49,256176,0
+CFR.US,D,20240102,000000,107.58,110.18,107.525,108.94,315277,0
+CFR.US,D,20240103,000000,106.92,107.47,104.64,105.09,358144,0
+CFR.US,D,20240104,000000,104.89,106.91,104.89,105.68,283506,0
+CFR.US,D,20240105,000000,105.15,108.35,105.15,107.56,428947,0
+CFR.US,D,20240108,000000,106.56,108.56,106.49,108.36,308743,0
+CFR.US,D,20240109,000000,106.9,106.995,105.5,106.07,341210,0
+CFR.US,D,20240110,000000,105.93,106.99,105.4,106.94,365264,0
+CFR.US,D,20240111,000000,105.94,106.955,104.42,105.5,306735,0
+CFR.US,D,20240112,000000,106.28,107.01,103.41,104.83,222365,0
+CFR.US,D,20240116,000000,103.19,103.65,102.375,102.69,276202,0
+CFR.US,D,20240117,000000,101.12,103.16,100.5,101.94,335251,0
+CFR.US,D,20240118,000000,102.52,104.04,101.89,103.88,335327,0
+CFR.US,D,20240119,000000,103.79,106.11,103.275,106.1,280276,0
+CFR.US,D,20240122,000000,106.95,108.33,106.665,108.2,524521,0
+CFR.US,D,20240123,000000,108.62,109,106.4701,107.56,488645,0
+CFR.US,D,20240124,000000,108.41,109.87,107.56,108.77,556173,0
+CFR.US,D,20240125,000000,110,112.99,107.18,109.32,997444,0
+CFR.US,D,20240126,000000,109.3,110,106.62,107.35,519683,0
+CFR.US,D,20240129,000000,108.21,108.669,106.62,108.59,545862,0
+CFR.US,D,20240130,000000,108.51,109.63,107.665,109.19,401310,0
+CFR.US,D,20240131,000000,106.5,108.55,105.44,106.12,958237,0
+CFR.US,D,20240201,000000,106.41,107.3,99.67,103.5,681632,0
+CFR.US,D,20240202,000000,101.99,104.87,101.88,104.19,572715,0
+CFR.US,D,20240205,000000,103.26,103.73,101.9911,102.61,393494,0
+CFR.US,D,20240206,000000,102.2,103.85,100.96,101.5,429305,0
+CFR.US,D,20240207,000000,101.91,102.92,99.66,101.21,376825,0
+CFR.US,D,20240208,000000,100.66,101.9,100.285,101.76,235169,0
+CFR.US,D,20240209,000000,101.75,103.755,101.32,103.18,366135,0
+CFR.US,D,20240212,000000,103.18,107.06,102.45,106.1,452655,0
+CFR.US,D,20240213,000000,103.4,105.15,102.56,104.88,1114955,0
+CFR.US,D,20240214,000000,105.71,106.39,104.22,106.31,691328,0
+CFR.US,D,20240215,000000,107.04,109.86,106.49,109.25,389820,0
+CFR.US,D,20240216,000000,107.88,110.58,107.755,108.57,452678,0
+CFR.US,D,20240220,000000,107.5,108.935,107.5,107.85,303170,0
+CFR.US,D,20240221,000000,107.36,107.685,106.13,107.62,282641,0
+CFR.US,D,20240222,000000,107.46,108.46,106.78,107.52,314816,0
+CFR.US,D,20240223,000000,107.75,108.615,106.53,107.35,321650,0
+CFR.US,D,20240226,000000,106.91,108.54,106.51,107.48,315030,0
+CFR.US,D,20240227,000000,108,109.476,107.76,109.26,307485,0
+CFR.US,D,20240228,000000,107.95,108.545,106.57,106.67,323290,0
+CFR.US,D,20240229,000000,108.25,109.35,107.47,108.51,416327,0
+CFR.US,D,20240301,000000,107.81,108.18,105.26,107.55,408123,0
+CFR.US,D,20240304,000000,110.37,112.71,109.34,109.69,986583,0
+CFR.US,D,20240305,000000,109.3,114.435,109.3,114.03,588902,0
+CFR.US,D,20240306,000000,110,112.28,108.03,110.73,811042,0
+CFR.US,D,20240307,000000,111.95,112.96,109.43,109.63,371186,0
+CFR.US,D,20240308,000000,110.64,110.74,108.43,108.45,353538,0
+CFR.US,D,20240311,000000,107.94,108.62,107.19,107.27,254106,0
+CFR.US,D,20240312,000000,107.05,108.31,106.49,107.85,250642,0
+CFR.US,D,20240313,000000,107.62,109.09,107.35,107.75,273738,0
+CFR.US,D,20240314,000000,106.59,107.28,104.44,105.72,535457,0
+CFR.US,D,20240315,000000,105.26,107.08,105.12,106.02,783311,0
+CFR.US,D,20240318,000000,106.07,106.78,105.345,105.79,308705,0
+CFR.US,D,20240319,000000,105.39,106.835,105.13,105.74,248389,0
+CFR.US,D,20240320,000000,105.13,108.055,105.13,107.05,329015,0
+CFR.US,D,20240321,000000,107.45,109.22,107.45,108.21,307687,0
+CFR.US,D,20240322,000000,108.54,108.825,106.03,106.44,272921,0
+CFR.US,D,20240325,000000,106.37,107.4112,106.37,106.82,322235,0
+CFR.US,D,20240326,000000,107.24,107.47,106.44,106.84,225415,0
+CFR.US,D,20240327,000000,107.26,111.34,107.2,111.32,316685,0
+CFR.US,D,20240328,000000,111.25,112.75,110.73,112.57,288168,0
+CFR.US,D,20240401,000000,113.02,113.4,110.355,111.97,292812,0
+CFR.US,D,20240402,000000,111.36,111.8,109.585,110.21,285847,0
+CFR.US,D,20240403,000000,109.95,110.67,109.36,109.76,247388,0
+CFR.US,D,20240404,000000,112.77,112.79,110.04,110.06,286077,0
+CFR.US,D,20240405,000000,109.51,110.945,109.51,110.41,347057,0
+CFR.US,D,20240408,000000,111.34,112.36,111.08,112.2,225214,0
+CFR.US,D,20240409,000000,112.66,113,111.51,111.62,231954,0
+CFR.US,D,20240410,000000,109.59,110.18,107.69,109.8,609492,0
+CFR.US,D,20240411,000000,109.97,109.97,106.76,109.51,423092,0
+CFR.US,D,20240412,000000,108.01,108.79,107.61,108.01,316990,0
+CFR.US,D,20240415,000000,108.75,109.5638,107.43,108,350878,0
+CFR.US,D,20240416,000000,107.78,108.11,106.62,107.56,478987,0
+CFR.US,D,20240417,000000,108.22,109.47,107.26,107.29,320052,0
+CFR.US,D,20240418,000000,107.29,109.11,106.74,109.09,237939,0
+CFR.US,D,20240419,000000,108.75,111.6,108.09,111.57,445215,0
+CFR.US,D,20240422,000000,111.6,113.78,110.74,113.27,443900,0
+CFR.US,D,20240423,000000,113.26,115.34,112.82,114.45,366935,0
+CFR.US,D,20240424,000000,113.3,116.99,113.3,116.84,540148,0
+CFR.US,D,20240425,000000,115.64,116.19,106.785,110.73,1047707,0
+CFR.US,D,20240426,000000,109.9,111.405,107,107.08,606841,0
+CFR.US,D,20240429,000000,107.49,108.2079,105.27,105.29,494338,0
+CFR.US,D,20240430,000000,105.1,105.48,104.15,104.34,504105,0
+CFR.US,D,20240501,000000,105.01,107.17,104.325,105.29,461640,0
+CFR.US,D,20240502,000000,106.49,106.8356,105.315,106.45,229393,0
+CFR.US,D,20240503,000000,107.89,107.94,104.78,105.93,735181,0
+CFR.US,D,20240506,000000,106.88,106.88,105.35,105.48,527932,0
+CFR.US,D,20240507,000000,105.5,107.36,105.5,106.08,453481,0
+CFR.US,D,20240508,000000,105.45,107.21,105.45,106.95,218899,0
+CFR.US,D,20240509,000000,106.84,107.81,106.755,107.19,161432,0
+CFR.US,D,20240510,000000,107.73,108,106.43,107.88,146506,0
+CFR.US,D,20240513,000000,108.57,108.86,107.43,107.51,150232,0
+CFR.US,D,20240514,000000,108.46,108.46,107.3,107.86,281106,0
+CFR.US,D,20240515,000000,108.84,108.88,106.65,107.38,269640,0
+CFR.US,D,20240516,000000,107.13,107.22,105.505,105.62,438486,0
+CFR.US,D,20240517,000000,106.1,106.52,105.43,105.58,336143,0
+CFR.US,D,20240520,000000,105.48,105.72,104.51,104.82,407390,0
+CFR.US,D,20240521,000000,104.65,106.025,104.65,105.5,275956,0
+CFR.US,D,20240522,000000,105.15,105.39,102.99,103.52,448706,0
+CFR.US,D,20240523,000000,103.75,104,101.79,101.83,310143,0
+CFR.US,D,20240524,000000,102.15,102.34,101.22,102.31,346331,0
+CFR.US,D,20240528,000000,102.31,102.99,101.0997,101.28,297237,0
+CFR.US,D,20240529,000000,100,100.27,98.37,99.77,399332,0
+CFR.US,D,20240530,000000,100.7,101.75,100,101.55,255741,0
+CFR.US,D,20240531,000000,101.27,101.93,100.53,101.58,402013,0
+CFR.US,D,20240603,000000,102.76,102.76,100.05,100.08,322569,0
+CFR.US,D,20240604,000000,99.1,100.08,98.91,98.99,357326,0
+CFR.US,D,20240605,000000,99.53,99.775,98.65,99.22,389950,0
+CFR.US,D,20240606,000000,99.3,99.97,98.97,99.53,274553,0
+CFR.US,D,20240607,000000,99,100.91,98.93,100.7,384252,0
+CFR.US,D,20240610,000000,99.25,99.25,97.27,97.53,518410,0
+CFR.US,D,20240611,000000,97.01,98.415,96.26,97.93,595915,0
+CFR.US,D,20240612,000000,99.75,100.78,97.43,98.05,420683,0
+CFR.US,D,20240613,000000,97.48,97.597,95.78,95.81,372466,0
+CFR.US,D,20240614,000000,94.78,95.5,94.09,95.03,349175,0
+CFR.US,D,20240617,000000,94.92,97.4,94.55,97.21,299011,0
+CFR.US,D,20240618,000000,97,98.86,96.845,98.03,422410,0
+CFR.US,D,20240620,000000,97.67,98.87,97.67,98.39,315911,0
+CFR.US,D,20240621,000000,98.48,98.805,97.09,98.37,773267,0
+CFR.US,D,20240624,000000,98.85,100.55,98.3072,99.38,532340,0
+CFR.US,D,20240625,000000,98.68,100.07,98.23,98.25,431842,0
+CFR.US,D,20240626,000000,97.7,99.05,97.32,99.05,304477,0
+CFR.US,D,20240627,000000,98.19,99.61,98.13,99.37,220018,0
+CFR.US,D,20240628,000000,100.36,102.2,100.24,101.63,549597,0
+CFR.US,D,20240701,000000,101.49,102.32,100.3629,100.74,404438,0
+CFR.US,D,20240702,000000,99.81,101.265,99.16,101.02,492377,0
+CFR.US,D,20240703,000000,101.37,101.37,98.45,98.49,323464,0
+CFR.US,D,20240705,000000,98.46,98.67,97.18,97.74,884342,0
+CFR.US,D,20240708,000000,98.56,98.965,96.935,97.66,512318,0
+CFR.US,D,20240709,000000,97.39,99.45,97.01,98.87,340469,0
+CFR.US,D,20240710,000000,98.67,100.215,98.61,100.03,401958,0
+CFR.US,D,20240711,000000,101.34,102.37,100.38,102.06,643142,0
+CFR.US,D,20240712,000000,103.01,103.77,101.85,103.55,551007,0
+CFR.US,D,20240715,000000,104.86,107.8,104.37,107.51,1135357,0
+CFR.US,D,20240716,000000,108,111.835,108,111.54,653595,0
+CFR.US,D,20240717,000000,110.59,114.55,110.285,113.72,1018608,0
+CFR.US,D,20240718,000000,112.77,115.69,111.7,112.55,1335325,0
+CFR.US,D,20240719,000000,112.03,113.82,111.62,113.68,678244,0
+CFR.US,D,20240722,000000,113.58,114.76,111.79,114.54,477191,0
+CFR.US,D,20240723,000000,113.86,116.39,113.3991,115.37,446712,0
+CFR.US,D,20240724,000000,115.17,116.52,113.79,113.85,687729,0
+CFR.US,D,20240725,000000,115.49,123.17,115.49,117.71,1644766,0
+CFR.US,D,20240726,000000,120.37,121.95,118.86,119.74,596326,0
+CFR.US,D,20240729,000000,120.12,120.19,117.67,117.98,436201,0
+CFR.US,D,20240730,000000,118.4,119.73,117.41,119.69,344351,0
+CFR.US,D,20240731,000000,119.11,120.45,116.97,117.06,745008,0
+CFR.US,D,20240801,000000,117.03,117.425,112,112.64,703901,0
+CFR.US,D,20240802,000000,110.55,110.695,107.21,108.91,739867,0
+CFR.US,D,20240805,000000,104.72,107.32,102.62,105.5,733814,0
+CFR.US,D,20240806,000000,105.5,106.6,104.59,105.13,704436,0
+CFR.US,D,20240807,000000,106.58,108.105,104.7,104.79,577050,0
+CFR.US,D,20240808,000000,105.83,106.44,104.59,106.19,459152,0
+CFR.US,D,20240809,000000,106.02,106.07,104.7,105.66,324774,0
+CFR.US,D,20240812,000000,106.63,108.43,105.21,105.4,441040,0
+CFR.US,D,20240813,000000,106.39,106.969,104.68,106.4,243299,0
+CFR.US,D,20240814,000000,107.19,107.19,105.28,106.17,299303,0
+CFR.US,D,20240815,000000,108.09,109.9,107.95,108.37,279126,0
+CFR.US,D,20240816,000000,108.33,110.355,108.16,109.97,402504,0
+CFR.US,D,20240819,000000,109.71,110.79,109.34,110.73,314502,0
+CFR.US,D,20240820,000000,110,110,107.49,107.98,332517,0
+CFR.US,D,20240821,000000,108.95,109.07,107.3177,108.54,326798,0
+CFR.US,D,20240822,000000,108.88,109.77,108.37,109.09,245689,0
+CFR.US,D,20240823,000000,109.95,114.59,109.95,111.79,470589,0
+CFR.US,D,20240826,000000,112.57,112.91,111.155,111.26,337744,0
+CFR.US,D,20240827,000000,110.57,110.98,109.34,110.72,240478,0
+CFR.US,D,20240828,000000,110.74,112.8506,110.59,112.5,328242,0
+CFR.US,D,20240829,000000,113.39,113.7,111.545,112.42,240300,0
+CFR.US,D,20240830,000000,112,112.42,111,112.23,261460,0
+CFR.US,D,20240903,000000,111.34,112.88,111.25,112.49,367393,0
+CFR.US,D,20240904,000000,111.76,113.47,111.355,111.71,426167,0
+CFR.US,D,20240905,000000,112.52,112.52,109.27,109.54,371946,0
+CFR.US,D,20240906,000000,109.98,110.515,106.22,106.72,322218,0
+CFR.US,D,20240909,000000,106.77,108.7454,106.58,108.59,375791,0
+CFR.US,D,20240910,000000,108.65,108.65,105.59,106.74,304478,0
+CFR.US,D,20240911,000000,105.68,106.345,103.61,105.75,273119,0
+CFR.US,D,20240912,000000,105.93,106.5929,104.7941,105.87,201407,0
+CFR.US,D,20240913,000000,106.4,109.54,106.4,109.41,581394,0
+CFR.US,D,20240916,000000,109.99,110.83,108.545,110.42,315985,0
+CFR.US,D,20240917,000000,110.79,113.28,110.53,110.68,351103,0
+CFR.US,D,20240918,000000,110.45,114.54,110.15,111.79,754377,0
+CFR.US,D,20240919,000000,113.7,116.095,112.99,115.56,850416,0
+CFR.US,D,20240920,000000,114.82,115.95,113.49,114.24,1344154,0
+CFR.US,D,20240923,000000,113.82,114.585,112.15,112.54,453060,0
+CFR.US,D,20240924,000000,112.65,113.8,111.29,112.5,406922,0
+CFR.US,D,20240925,000000,112.62,112.71,110.5,111.02,382129,0
+CFR.US,D,20240926,000000,112.36,112.36,110.96,111.73,436426,0
+CFR.US,D,20240927,000000,112.73,113.2,110.93,111.19,270800,0
+CFR.US,D,20240930,000000,111.065,112.61,110.63,111.86,291742,0
+CFR.US,D,20241001,000000,110.9,110.9,107.72,107.98,335722,0
+CFR.US,D,20241002,000000,107.79,109.4551,107.79,108.4,306929,0
+CFR.US,D,20241003,000000,107.37,109.15,106.59,108.95,279938,0
+CFR.US,D,20241004,000000,111.2,113.46,111.08,113.32,489376,0
+CFR.US,D,20241007,000000,112.05,113.89,112.05,113.38,406376,0
+CFR.US,D,20241008,000000,113.89,114.85,113.23,113.46,445351,0
+CFR.US,D,20241009,000000,113.05,117.4,113.05,116.55,441494,0
+CFR.US,D,20241010,000000,116.05,117.65,114.3241,115.82,525110,0
+CFR.US,D,20241011,000000,116.9,120.59,116.47,118.8,378627,0
+CFR.US,D,20241014,000000,119.26,120.26,118.51,120,224799,0
+CFR.US,D,20241015,000000,121,124.31,119.7,121.1,472600,0
+CFR.US,D,20241016,000000,122.36,124.91,122.24,123.25,359465,0
+CFR.US,D,20241017,000000,123.01,124.25,122.441,124.07,375305,0
+CFR.US,D,20241018,000000,123.73,124.02,122.46,123.6,465386,0
+CFR.US,D,20241021,000000,123.69,123.69,120.12,120.46,528233,0
+CFR.US,D,20241022,000000,120.51,123.37,120.15,123.06,446876,0
+CFR.US,D,20241023,000000,123.06,125.98,123.06,125.42,845310,0
+CFR.US,D,20241024,000000,125.71,127.669,124.01,127.49,556227,0
+CFR.US,D,20241025,000000,128.26,128.9,126.28,127.42,593879,0
+CFR.US,D,20241028,000000,128.87,133.03,128.2634,132.35,648739,0
+CFR.US,D,20241029,000000,132.54,132.67,129.69,129.79,534212,0
+CFR.US,D,20241030,000000,129.14,132.6,129.14,130.47,839829,0
+CFR.US,D,20241031,000000,133.92,135,124.63,127.35,1147601,0
+CFR.US,D,20241101,000000,129.95,129.95,125.55,125.98,633747,0
+CFR.US,D,20241104,000000,125.82,126.09,123.2,124.91,553682,0
+CFR.US,D,20241105,000000,125.26,127.79,124.54,127.58,454184,0
+CFR.US,D,20241106,000000,137.18,144.19,136.59,143.66,1234901,0
+CFR.US,D,20241107,000000,142.03,142.19,137.65,138.05,859507,0
+CFR.US,D,20241108,000000,139.01,140.25,136.91,139.17,432013,0
+CFR.US,D,20241111,000000,141.195,144.89,141.195,143.02,445472,0
+CFR.US,D,20241112,000000,142.29,143.56,140.04,140.98,598622,0
+CFR.US,D,20241113,000000,141.755,142.53,138.35,138.68,502587,0
+CFR.US,D,20241114,000000,139.125,140.88,137.7213,139.48,463591,0
+CFR.US,D,20241115,000000,140.075,140.7,137.71,139.27,272037,0
+CFR.US,D,20241118,000000,138.725,139.98,138.405,138.48,460559,0
+CFR.US,D,20241119,000000,136.88,138.76,136.18,137.83,264110,0
+CFR.US,D,20241120,000000,137.4508,138.185,136.33,137.79,346473,0
+CFR.US,D,20241121,000000,138.705,141.16,138.44,139.53,271302,0
+CFR.US,D,20241122,000000,139.7,142.63,139.49,142.32,434295,0
+CFR.US,D,20241125,000000,144,147.64,143.61,143.92,556787,0
+CFR.US,D,20241126,000000,142.69,144.15,142.0801,142.91,319649,0
+CFR.US,D,20241127,000000,143.5,144.81,142.19,142.38,226237,0
+CFR.US,D,20241129,000000,142.525,142.83,139.93,140.62,178951,0
+CFR.US,D,20241202,000000,140.9,141.62,139.01,140.1,291656,0
+CFR.US,D,20241203,000000,139.51,140.18,138.48,139.39,212493,0
+CFR.US,D,20241204,000000,139.355,140.35,138.03,140.25,218706,0
+CFR.US,D,20241205,000000,140.98,141.92,137.98,138.22,267434,0
+CFR.US,D,20241206,000000,139.4,139.52,137.55,138.26,242397,0
+CFR.US,D,20241209,000000,138.15,139.59,137.08,137.13,274314,0
+CFR.US,D,20241210,000000,137.51,139,136.12,137.41,218920,0
+CFR.US,D,20241211,000000,138.285,139.88,137.405,138.35,247916,0
+CFR.US,D,20241212,000000,138,139.4,137.48,137.56,329631,0
+CFR.US,D,20241213,000000,137.5,138.11,136.2,137.8,280228,0
+CFR.US,D,20241216,000000,137.97,140.375,137.5464,139.57,344269,0
+CFR.US,D,20241217,000000,139,140,136.05,136.62,476068,0
+CFR.US,D,20241218,000000,137.86,138.84,130.3,130.79,481140,0
+CFR.US,D,20241219,000000,133.57,134.5675,130.82,131.28,485116,0
+CFR.US,D,20241220,000000,131.6,134.865,130.36,132.87,977189,0
+CFR.US,D,20241223,000000,132.6,134.47,131.95,134.3,292166,0
+CFR.US,D,20241224,000000,134.86,136.45,134.1525,135.96,129300,0
+CFR.US,D,20241226,000000,134.78,136.82,134.3921,136.61,195403,0
+CFR.US,D,20241227,000000,135.64,136.92,133.6,135.24,188514,0
+CFR.US,D,20241230,000000,133.695,135.59,133.05,134.68,194466,0
+CFR.US,D,20241231,000000,135.78,135.9087,133.96,134.25,247599,0
+CFR.US,D,20250102,000000,134.705,135.7269,132.52,132.76,247780,0
+CFR.US,D,20250103,000000,133.435,134.58,131.515,134.4,209531,0
+CFR.US,D,20250106,000000,135.1,137.791,134.61,135.12,302827,0
+CFR.US,D,20250107,000000,136.22,136.56,133.54,134.58,381134,0
+CFR.US,D,20250108,000000,133.65,136.52,133.1109,135.68,317762,0
+CFR.US,D,20250110,000000,133.32,133.8925,130.64,132.61,561304,0
+CFR.US,D,20250113,000000,133.32,134.9,131.99,134.41,455697,0
+CFR.US,D,20250114,000000,135.905,139.1,135.7687,138.91,352531,0
+CFR.US,D,20250115,000000,142.625,143.76,139.42,140.57,471767,0
+CFR.US,D,20250116,000000,139.52,141.29,139.25,140.36,547764,0
+CFR.US,D,20250117,000000,140.92,143.43,140.92,143.19,351311,0
+CFR.US,D,20250121,000000,143.98,145.53,142.47,142.6,482131,0
+CFR.US,D,20250122,000000,141.78,142.65,139.99,140.19,437302,0
+CFR.US,D,20250123,000000,140.59,140.95,139.47,140.22,468821,0
+CFR.US,D,20250124,000000,139.615,141.9,138.48,139.33,971978,0
+CFR.US,D,20250127,000000,140.2,141.685,139.74,141.12,564931,0
+CFR.US,D,20250128,000000,141.1,141.94,139.32,140.24,389020,0
+CFR.US,D,20250129,000000,139.57,141.71,138.05,138.8,530049,0
+CFR.US,D,20250130,000000,138.86,146.44,138.86,140.53,953553,0
+CFR.US,D,20250131,000000,140.665,141.615,138.896,139.4,619624,0
+CFR.US,D,20250203,000000,136.9,138.005,134.82,135.87,358670,0
+CFR.US,D,20250204,000000,136.4,138.77,135.85,138.62,358070,0
+CFR.US,D,20250205,000000,139.988,140.59,138.635,140.29,388245,0
+CFR.US,D,20250206,000000,141,141.35,139.4879,141.08,226155,0
+CFR.US,D,20250207,000000,141.14,141.68,138.72,140.6,500552,0
+CFR.US,D,20250210,000000,140.965,140.965,137.97,138.54,351638,0
+CFR.US,D,20250211,000000,138.14,142.41,138.043,142.21,394572,0
+CFR.US,D,20250212,000000,140.48,143.21,139.85,141.44,553228,0
+CFR.US,D,20250213,000000,142.28,143.86,140.98,143.78,450971,0
+CFR.US,D,20250214,000000,143.92,145.17,142.78,143.75,564412,0
+CFR.US,D,20250218,000000,144,145.34,143.485,144.81,462187,0
+CFR.US,D,20250219,000000,144.35,145.53,143.305,145.05,457675,0
+CFR.US,D,20250220,000000,144.97,145.1,140.805,142.37,305751,0
+CFR.US,D,20250221,000000,142.945,143.33,139.84,140.35,459684,0
+CFR.US,D,20250224,000000,139.9125,140.81,138.71,138.77,316986,0
+CFR.US,D,20250225,000000,139.525,140.305,136.33,136.66,484885,0
+CFR.US,D,20250226,000000,136.66,138.325,134.265,135.72,466607,0
+CFR.US,D,20250227,000000,136.54,138,135.6,136.44,356574,0
+CFR.US,D,20250228,000000,136.08,138,135.585,137.03,323165,0
+CFR.US,D,20250303,000000,137.445,139.36,134.29,134.92,373440,0
+CFR.US,D,20250304,000000,133.05,134.16,128.47,130.94,348567,0
+CFR.US,D,20250305,000000,130.9325,131.705,127.1,129.28,394125,0
+CFR.US,D,20250306,000000,127.21,128.53,126.07,127.86,326240,0
+CFR.US,D,20250307,000000,127.91,130.15,126.5601,129.13,410655,0
+CFR.US,D,20250310,000000,127.44,129.38,125.75,126.7,638208,0
+CFR.US,D,20250311,000000,126.6,126.896,121.75,121.84,551378,0
+CFR.US,D,20250312,000000,122.62,125.22,122.06,123.36,471763,0
+CFR.US,D,20250313,000000,123.645,124.015,119.61,119.87,483844,0
+CFR.US,D,20250314,000000,121.15,122.89,119.89,122.62,687297,0
+CFR.US,D,20250317,000000,123.255,124.89,122.41,124.49,781707,0
+CFR.US,D,20250318,000000,123.6,124.57,121.62,122.63,366844,0
+CFR.US,D,20250319,000000,122.12,125.3,121.64,124.02,298661,0
+CFR.US,D,20250320,000000,122.95,126.21,122.46,122.64,381467,0
+CFR.US,D,20250321,000000,121.83,123.275,120.68,122.6,1829556,0
+CFR.US,D,20250324,000000,124.82,126.28,123.98,125.98,654696,0
+CFR.US,D,20250325,000000,126.775,127.605,124.65,125.34,441823,0
+CFR.US,D,20250326,000000,125.96,127.15,124.7101,125.11,330510,0
+CFR.US,D,20250327,000000,125.115,125.85,123.48,123.73,231657,0
+CFR.US,D,20250328,000000,123.565,125.05,122.8,124.42,478280,0
+CFR.US,D,20250331,000000,123.04,126.07,122.8,125.2,380816,0
+CFR.US,D,20250401,000000,124.42,125.39,121.98,123.7,582711,0
+CFR.US,D,20250402,000000,122.135,124.76,121.33,124.76,441982,0
+CFR.US,D,20250403,000000,117.99,118.83,111.4,111.71,656293,0
+CFR.US,D,20250404,000000,107.59,108.48,104.52,106.92,1226018,0
+CFR.US,D,20250407,000000,103.2,110.55,100.31,106.15,873894,0
+CFR.US,D,20250408,000000,110.055,111.1,104.17,105.8,790059,0
+CFR.US,D,20250409,000000,103.752,115.5,101.76,114.51,942248,0
+CFR.US,D,20250410,000000,112.31,112.89,103.7,106.87,591486,0
+CFR.US,D,20250411,000000,105.99,109.59,104.38,107.73,465964,0
+CFR.US,D,20250414,000000,109.275,110.865,107.76,109.92,548447,0
+CFR.US,D,20250415,000000,110.73,113.5,110.49,111.79,657475,0
+CFR.US,D,20250416,000000,111.62,112.77,109.95,111.19,342384,0
+CFR.US,D,20250417,000000,111.42,113.07,111.12,111.6,426124,0
+CFR.US,D,20250421,000000,110.365,111.28,109.4259,110.65,349721,0
+CFR.US,D,20250422,000000,111.21,114.08,111.21,113.38,316166,0
+CFR.US,D,20250423,000000,117.15,119.83,114.015,114.78,415791,0
+CFR.US,D,20250424,000000,114.285,116.62,113.69,116.35,299865,0
+CFR.US,D,20250425,000000,115.635,116.635,114.61,115.28,260913,0
+CFR.US,D,20250428,000000,115.975,117.15,114.85,116.77,379478,0
+CFR.US,D,20250429,000000,116.6,118.26,115.94,117.63,403219,0
+CFR.US,D,20250430,000000,115.025,116.64,114.285,116.47,723706,0
+CFR.US,D,20250501,000000,116.6,121.765,116.47,120.34,838660,0
+CFR.US,D,20250502,000000,121.57,125.5,120.8,125.23,550300,0
+CFR.US,D,20250505,000000,124.83,125.47,123.37,123.66,485731,0
+CFR.US,D,20250506,000000,122.06,123.85,121.265,122.39,344766,0
+CFR.US,D,20250507,000000,123,124.04,121.85,122.59,252374,0
+CFR.US,D,20250508,000000,124.135,125.95,123.12,125,335260,0
+CFR.US,D,20250509,000000,124.05,125.33,123.8601,124.83,223723,0
+CFR.US,D,20250512,000000,130.055,131.82,129.435,130.02,306070,0
+CFR.US,D,20250513,000000,129.47,130.914,129.05,130.49,332060,0
+CFR.US,D,20250514,000000,129.765,130.59,129.0743,130.21,284640,0
+CFR.US,D,20250515,000000,129.745,130.73,129.36,130.45,205178,0
+CFR.US,D,20250516,000000,130.135,131.51,129.2,131.14,305396,0
+CFR.US,D,20250519,000000,129.68,131.67,129.38,131.55,335874,0
+CFR.US,D,20250520,000000,130.17,131.8,130.17,131.5,377429,0
+CFR.US,D,20250521,000000,128.03,129.89,126.52,126.58,466032,0
+CFR.US,D,20250522,000000,126.95,127.97,125.26,127.09,250825,0
+CFR.US,D,20250523,000000,124.88,127.21,123.99,126.4,275736,0
+CFR.US,D,20250527,000000,127.625,130.03,126.47,129.84,526466,0
+CFR.US,D,20250528,000000,129.61,130.355,127.84,127.94,340605,0
+CFR.US,D,20250529,000000,128.435,129.21,127.71,129.13,351319,0
+CFR.US,D,20250530,000000,127.745,128.12,126.215,126.98,387942,0
+CFR.US,D,20250602,000000,126.365,127.41,123.77,126.19,375059,0
+CFR.US,D,20250603,000000,126.375,128.54,125.2002,127.85,309849,0
+CFR.US,D,20250604,000000,128.06,128.4199,126.5,126.53,372911,0
+CFR.US,D,20250605,000000,126.765,127.22,125.63,126.37,304060,0
+CFR.US,D,20250606,000000,127.33,129.575,127.29,129.22,344358,0
+CFR.US,D,20250609,000000,129.375,130.05,128.58,128.64,307171,0
+CFR.US,D,20250610,000000,128.955,129.39,127.97,129.14,278691,0
+CFR.US,D,20250611,000000,128.895,129.98,127.415,127.79,272541,0
+CFR.US,D,20250612,000000,125.95,126.82,125.59,126.57,239695,0
+CFR.US,D,20250613,000000,125.05,125.44,123.38,123.86,283387,0
+CFR.US,D,20250616,000000,125.75,125.76,123.41,123.7,232698,0
+CFR.US,D,20250617,000000,123.255,124.2904,122.12,122.74,237316,0
+CFR.US,D,20250618,000000,122.385,124.59,121.86,123.56,299144,0
+CFR.US,D,20250620,000000,125.05,125.05,123.74,124.56,364898,0
+CFR.US,D,20250623,000000,124.6,126.73,123.76,126.51,236173,0
+CFR.US,D,20250624,000000,128.36,129.04,126.46,126.5,407613,0
+CFR.US,D,20250625,000000,127.19,127.8,126.02,127.1,473505,0
+CFR.US,D,20250626,000000,127.48,129.045,126.84,128.74,249146,0
+CFR.US,D,20250627,000000,128.875,130.2565,128.205,128.93,461676,0
+CFR.US,D,20250630,000000,129.35,130,128.125,128.54,241717,0
+CFR.US,D,20250701,000000,127.45,133.9,127.45,132.51,466363,0
+CFR.US,D,20250702,000000,132.825,134.63,131.79,134.47,458572,0
+CFR.US,D,20250703,000000,135.845,137.57,135.615,136.19,394298,0
+CFR.US,D,20250707,000000,136.18,137.72,134.629,135.2,329017,0
+CFR.US,D,20250708,000000,136.15,137.83,136.15,136.49,462556,0
+CFR.US,D,20250709,000000,136.62,137.23,135.945,136.86,252368,0
+CFR.US,D,20250710,000000,136.86,139.34,136.84,137.54,291244,0
+CFR.US,D,20250711,000000,136.705,137.7,135.92,136.4,396111,0
+CFR.US,D,20250714,000000,137.13,137.68,136.16,137.51,247813,0
+CFR.US,D,20250715,000000,137.265,137.265,132.69,132.94,224444,0
+CFR.US,D,20250716,000000,133.5,136.27,132.52,135.73,628490,0
+CFR.US,D,20250717,000000,135.835,139.425,135.835,138.53,577893,0
+CFR.US,D,20250718,000000,138.855,139.32,136.8685,138.74,328796,0
+CFR.US,D,20250721,000000,139.02,140.27,137.28,137.42,191282,0
+CFR.US,D,20250722,000000,137.5,138.73,136.4801,137.65,294781,0
+CFR.US,D,20250723,000000,138.41,138.8241,136.32,136.82,250747,0
+CFR.US,D,20250724,000000,135.93,136.52,134.93,135.35,265339,0
+CFR.US,D,20250725,000000,134.36,135.14,132.75,134.93,239793,0
+CFR.US,D,20250728,000000,135.635,135.66,134.38,135.28,329153,0
+CFR.US,D,20250729,000000,135.77,135.9,134.57,135.06,278841,0
+CFR.US,D,20250730,000000,135.225,135.85,132.96,134.04,484320,0
+CFR.US,D,20250731,000000,133.395,134.03,126.775,127.41,917082,0
+CFR.US,D,20250801,000000,125.97,125.97,122.12,124.2,973939,0
+CFR.US,D,20250804,000000,124.28,126.195,123.1201,125.53,556902,0
+CFR.US,D,20250805,000000,125.675,126.455,124.35,125.6,658041,0
+CFR.US,D,20250806,000000,125.92,125.92,122.92,123.66,395568,0
+CFR.US,D,20250807,000000,125.16,125.16,121.34,122.09,493880,0
+CFR.US,D,20250808,000000,122.955,123.44,121.4,123.28,330664,0
+CFR.US,D,20250811,000000,123.11,123.84,121.61,122,362179,0
+CFR.US,D,20250812,000000,123.57,125.07,122.925,124.85,414944,0
+CFR.US,D,20250813,000000,125.125,126.34,124.56,125.41,737213,0
+CFR.US,D,20250814,000000,124.97,126.4,123.28,126.39,461739,0
+CFR.US,D,20250815,000000,127.17,127.18,124.1,124.12,687786,0
+CFR.US,D,20250818,000000,123.89,126.22,123.7,126.19,569018,0
+CFR.US,D,20250819,000000,125.81,127.2,124.735,125.46,453018,0
+CFR.US,D,20250820,000000,126.02,126.86,125.03,126.51,385946,0
+CFR.US,D,20250821,000000,125.95,127.11,125.395,126.23,338989,0
+CFR.US,D,20250822,000000,127.345,131.005,127.01,130.97,544589,0
+CFR.US,D,20250825,000000,130.03,130.985,129.567,130.57,471657,0
+CFR.US,D,20250826,000000,130.595,132.35,130.55,131.92,482152,0
+CFR.US,D,20250827,000000,131.495,132.685,131.23,131.94,785821,0
+CFR.US,D,20250828,000000,132.14,132.83,130.575,130.84,388060,0
+CFR.US,D,20250829,000000,129.935,131.095,128.645,129.03,422498,0
+CFR.US,D,20250902,000000,127.41,129.53,127.14,129.53,402882,0
+CFR.US,D,20250903,000000,129.155,130.455,127.94,128.78,315179,0
+CFR.US,D,20250904,000000,128.815,130.23,128.39,130.21,293322,0
+CFR.US,D,20250905,000000,130.88,131.52,127.73,128.14,353471,0
+CFR.US,D,20250908,000000,128.195,129.75,127.25,129.67,406658,0
+CFR.US,D,20250909,000000,129.64,130.3,128.075,128.52,357804,0
+CFR.US,D,20250910,000000,128.555,129.14,125.4,126.04,464387,0
+CFR.US,D,20250911,000000,126.16,128.19,125.91,128.01,576161,0
+CFR.US,D,20250912,000000,127.83,128.11,126.855,127.49,311366,0
+CFR.US,D,20250915,000000,127.7,128.1299,126.62,127.46,399976,0
+CFR.US,D,20250916,000000,127.445,127.64,124.29,125.6,327453,0
+CFR.US,D,20250917,000000,125.62,128.87,125.235,126.19,447573,0
+CFR.US,D,20250918,000000,127.195,129.22,126.07,128.74,336223,0
+CFR.US,D,20250919,000000,128.695,128.695,126.77,127.17,742000,0
+CFR.US,D,20250922,000000,126.58,126.98,124.58,124.89,274977,0
+CFR.US,D,20250923,000000,124.46,127.17,124.46,125.49,331236,0
+CFR.US,D,20250924,000000,125.99,126.35,124.87,125.59,228740,0
+CFR.US,D,20250925,000000,126.52,128.51,124.835,128.17,418852,0
+CFR.US,D,20250926,000000,128.99,129.49,127.73,128.88,312763,0
+CFR.US,D,20250929,000000,128.51,129.06,124.53,127.27,405594,0
+CFR.US,D,20250930,000000,127.27,128.2,125.33,126.77,271728,0
+CFR.US,D,20251001,000000,126.425,126.475,124.93,125.78,371786,0
+CFR.US,D,20251002,000000,125.5,126.48,125.12,125.82,386430,0
+CFR.US,D,20251003,000000,126.71,128.295,126.28,126.6,307707,0
+CFR.US,D,20251006,000000,127,129.4,126.7,127.97,348202,0
+CFR.US,D,20251007,000000,128.13,129.23,127.3976,127.43,224161,0
+CFR.US,D,20251008,000000,128.065,129.07,126.69,127.47,289988,0
+CFR.US,D,20251009,000000,128.1,128.32,126.66,127.87,234270,0
+CFR.US,D,20251010,000000,128.435,129.655,122.55,122.83,404625,0
+CFR.US,D,20251013,000000,123.78,125.92,123.57,125.32,285406,0
+CFR.US,D,20251014,000000,124.495,130.03,124.31,128.98,289506,0
+CFR.US,D,20251015,000000,129.725,129.725,125.71,126.89,341276,0
+CFR.US,D,20251016,000000,126.36,126.99,119,120.73,1080668,0
+CFR.US,D,20251017,000000,122.47,123.54,120.52,122.5,578797,0
+CFR.US,D,20251020,000000,123.165,125.76,123.07,125.1,376939,0
+CFR.US,D,20251021,000000,124.0264,125.87,123.17,124.9,453125,0
+CFR.US,D,20251022,000000,125.945,125.945,122.705,123.09,373314,0
+CFR.US,D,20251023,000000,123.09,124.16,122.305,123.54,437652,0
+CFR.US,D,20251024,000000,124.3,125.67,124.215,124.86,423612,0
+CFR.US,D,20251027,000000,124.735,126.325,124.64,125.27,490128,0
+CFR.US,D,20251028,000000,124.72,125.99,122.88,123.24,409668,0
+CFR.US,D,20251029,000000,122.5,124.32,121.17,121.41,568510,0
+CFR.US,D,20251030,000000,124.874,124.874,121.03,123.44,576937,0
+CFR.US,D,20251031,000000,123.15,123.98,121.93,123.14,496184,0
+CFR.US,D,20251103,000000,121.46,122.635,119.37,121.91,743500,0
+CFR.US,D,20251104,000000,121.2,123.36,120.29,123.3,636013,0
+CFR.US,D,20251105,000000,123.185,126.035,122.4,124.08,490481,0
+CFR.US,D,20251106,000000,124.4,124.84,122.32,123.74,451329,0
+CFR.US,D,20251107,000000,123.275,125.75,122.49,125.73,544508,0
+CFR.US,D,20251110,000000,126.01,127.08,124.05,124.28,415550,0
+CFR.US,D,20251111,000000,124.9,125.545,123.84,124.94,284151,0
+CFR.US,D,20251112,000000,125.79,127,123.81,124.27,509584,0
+CFR.US,D,20251113,000000,123.78,124.79,121.98,123.12,549878,0
+CFR.US,D,20251114,000000,122.63,123.46,121.25,122.78,429281,0
+CFR.US,D,20251117,000000,122.235,122.75,119.145,119.9,478635,0
+CFR.US,D,20251118,000000,119.435,121.42,119.38,120.49,404740,0
+CFR.US,D,20251119,000000,120.78,121.63,119.73,121.27,396736,0
+CFR.US,D,20251120,000000,122.565,122.8,119.67,119.85,762197,0
+CFR.US,D,20251121,000000,120.58,123.82,120.31,123.64,620186,0
+CFR.US,D,20251124,000000,123.13,123.9,122.04,123.39,423558,0
+CFR.US,D,20251125,000000,123.85,126.435,123.85,125.27,414986,0
+CFR.US,D,20251126,000000,124.8,125.9899,124.57,124.64,378280,0
+CFR.US,D,20251128,000000,123.695,124.31,123.32,123.72,207553,0
+CFR.US,D,20251201,000000,123.945,126.4,123.53,124.68,491681,0
+CFR.US,D,20251202,000000,125,125.15,122.98,123.07,476797,0
+CFR.US,D,20251203,000000,123.23,127.06,123.23,126.95,440356,0
+CFR.US,D,20251204,000000,126.96,128.5799,125.79,127.16,396301,0
+CFR.US,D,20251205,000000,126.55,127.27,125.71,126.34,404331,0
+CFR.US,D,20251208,000000,125.82,127.08,125.012,125.76,315835,0
+CFR.US,D,20251209,000000,125.825,127.65,125.6675,126.64,465969,0
+CFR.US,D,20251210,000000,127.2424,131.08,126.85,129.95,532358,0
+CFR.US,D,20251211,000000,129.99,131.54,129.58,130.21,443874,0
+CFR.US,D,20251212,000000,130.9,130.91,128.37,129.21,560104,0
+CFR.US,D,20251215,000000,130,130.86,127.95,129.42,507346,0
+CFR.US,D,20251216,000000,130.085,130.085,127.145,128.65,505671,0
+CFR.US,D,20251217,000000,128.79,130.125,127.6901,128.37,479509,0
+CFR.US,D,20251218,000000,127.705,129.79,127.47,128.74,614805,0
+CFR.US,D,20251219,000000,128.72,129.31,127.74,129.02,987332,0
+CFR.US,D,20251222,000000,129.395,130.55,129.06,129.42,254986,0
+CFR.US,D,20251223,000000,129.725,130.25,128.605,129.31,495028,0
+CFR.US,D,20251224,000000,129.0175,129.87,127.52,128.99,127740,0
+CFR.US,D,20251226,000000,128.99,129.08,127.685,128.6,234755,0
+CFR.US,D,20251229,000000,128.81,129.17,127.575,128.76,431797,0
+CFR.US,D,20251230,000000,128.43,128.73,127.51,128.27,283794,0
+CFR.US,D,20251231,000000,128.335,128.72,126.54,126.63,300879,0
+CFR.US,D,20260102,000000,126.19,128.635,125.0275,128.17,312733,0
+CFR.US,D,20260105,000000,129.135,134.4799,129.11,133.69,630731,0
+CFR.US,D,20260106,000000,134.02,135.36,132.61,135.04,423175,0
+CFR.US,D,20260107,000000,134.075,135.08,132.85,134.61,653551,0
+CFR.US,D,20260108,000000,134.97,137.97,134.35,137.06,385592,0
+CFR.US,D,20260109,000000,137.6,138.145,135.715,135.78,513557,0
+CFR.US,D,20260112,000000,135.33,135.9,132.9349,134.97,457861,0
+CFR.US,D,20260113,000000,135.6,135.71,134.25,134.94,435511,0
+CFR.US,D,20260114,000000,134.515,137.67,134.3044,137.11,544144,0
+CFR.US,D,20260115,000000,137.69,139.45,136.905,139.13,520346,0
+CFR.US,D,20260116,000000,138.16,139.98,137.92,138.65,493897,0
+CFR.US,D,20260120,000000,136.895,139.59,134.57,137.35,495801,0
+CFR.US,D,20260121,000000,139.03,143.87,138.26,143.33,638699,0
+CFR.US,D,20260122,000000,142.27,144.97,141.84,142.09,634346,0
+CFR.US,D,20260123,000000,140.89,141.1,136.85,137.42,564371,0
+CFR.US,D,20260126,000000,137.865,139.12,135.165,136.33,777293,0
+CFR.US,D,20260127,000000,136.23,137.29,135.19,135.56,597573,0
+CFR.US,D,20260128,000000,134.54,137.88,134.54,135.19,587281,0
+CFR.US,D,20260129,000000,138.62,140.45,135.19,138.77,837222,0
+CFR.US,D,20260130,000000,138.985,139.475,135.19,137.82,1086196,0
+CFR.US,D,20260202,000000,137.255,139.83,137.2075,139.06,441910,0
+CFR.US,D,20260203,000000,138.195,142.05,137.725,140.56,434213,0
+CFR.US,D,20260204,000000,140.645,144.1599,139.395,142.36,536179,0
+CFR.US,D,20260205,000000,141.905,144.345,141.74,143.6,490738,0
+CFR.US,D,20260206,000000,144.415,148.115,144.415,146.69,610761,0
+CFR.US,D,20260209,000000,146.645,148.29,145.53,147.1,445990,0
+CFR.US,D,20260210,000000,146.51,147.89,144.99,146.26,357651,0
+CFR.US,D,20260211,000000,147.57,148.46,145.21,146.26,665234,0
+CFR.US,D,20260212,000000,147.61,148.97,141.44,144.11,448939,0
+CFR.US,D,20260213,000000,144.95,145.95,142.23,144.48,530037,0
+CFR.US,D,20260217,000000,145.25,146.7,143.95,144.21,601505,0
+CFR.US,D,20260218,000000,143.08,146.78,143.025,144.36,393472,0
diff --git a/daily/us/nyse stocks/1/chmi_a.us.txt b/daily/us/nyse stocks/1/chmi_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e0bef141fd57a0a822bf2b7f651ddb6572458099
--- /dev/null
+++ b/daily/us/nyse stocks/1/chmi_a.us.txt	
@@ -0,0 +1,2116 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHMI_A.US,D,20170823,000000,25.25,25.5,25.03,25.1,55471,0
+CHMI_A.US,D,20170824,000000,25.14,25.18,25.1,25.18,90835,0
+CHMI_A.US,D,20170825,000000,25.24,25.28,25.17,25.23,51049,0
+CHMI_A.US,D,20170828,000000,25.21,25.26,25.17,25.18,20398,0
+CHMI_A.US,D,20170829,000000,25.2,25.25,25.1822,25.2383,44515,0
+CHMI_A.US,D,20170830,000000,25.23,25.37,25.23,25.27,60287,0
+CHMI_A.US,D,20170831,000000,25.3,25.3299,25.22,25.29,63201,0
+CHMI_A.US,D,20170901,000000,25.25,25.32,25.22,25.32,47468,0
+CHMI_A.US,D,20170905,000000,25.33,25.39,25.3,25.32,42023,0
+CHMI_A.US,D,20170906,000000,25.3201,25.35,25.3,25.31,35850,0
+CHMI_A.US,D,20170907,000000,25.3377,25.36,25.27,25.28,37804,0
+CHMI_A.US,D,20170908,000000,25.28,25.3399,25.28,25.3,16052,0
+CHMI_A.US,D,20170911,000000,25.32,25.3373,25.24,25.24,49698,0
+CHMI_A.US,D,20170912,000000,25.2501,25.27,25.1,25.17,118540,0
+CHMI_A.US,D,20170913,000000,25.15,25.17,25.0725,25.09,112433,0
+CHMI_A.US,D,20170914,000000,25.13,25.14,25.04,25.12,77967,0
+CHMI_A.US,D,20170915,000000,25.12,25.14,25.08,25.09,17168,0
+CHMI_A.US,D,20170918,000000,25.14,25.23,25.13,25.18,18187,0
+CHMI_A.US,D,20170919,000000,25.2,25.201,25.12,25.12,61848,0
+CHMI_A.US,D,20170920,000000,25.18,25.33,25.1,25.33,63658,0
+CHMI_A.US,D,20170921,000000,25.35,25.37,25.2,25.3512,44913,0
+CHMI_A.US,D,20170922,000000,25.34,25.3527,25.3,25.35,37685,0
+CHMI_A.US,D,20170925,000000,25.39,25.4927,25.38,25.43,41098,0
+CHMI_A.US,D,20170926,000000,25.48,25.48,25.399,25.4,19182,0
+CHMI_A.US,D,20170927,000000,25.37,25.41,25.3,25.41,33028,0
+CHMI_A.US,D,20170928,000000,25.1,25.22,25.07,25.22,44409,0
+CHMI_A.US,D,20170929,000000,25.21,25.21,25.15,25.16,28705,0
+CHMI_A.US,D,20171002,000000,25.199,25.345,25.199,25.27,25072,0
+CHMI_A.US,D,20171003,000000,25.3,25.35,25.2654,25.31,25293,0
+CHMI_A.US,D,20171004,000000,25.35,25.515,25.31,25.41,10413,0
+CHMI_A.US,D,20171005,000000,25.33,25.54,25.3,25.42,31494,0
+CHMI_A.US,D,20171006,000000,25.45,25.675,25.39,25.52,32072,0
+CHMI_A.US,D,20171009,000000,25.65,25.65,25.4,25.5,28475,0
+CHMI_A.US,D,20171010,000000,25.5,25.5,25.4235,25.47,13814,0
+CHMI_A.US,D,20171011,000000,25.49,25.5281,25.35,25.4,56960,0
+CHMI_A.US,D,20171012,000000,25.43,25.5,25.376,25.47,25668,0
+CHMI_A.US,D,20171013,000000,25.54,25.54,25.448,25.4697,5087,0
+CHMI_A.US,D,20171016,000000,25.5,25.59,25.4536,25.53,13915,0
+CHMI_A.US,D,20171017,000000,25.59,25.79,25.4999,25.69,31080,0
+CHMI_A.US,D,20171018,000000,25.65,25.7799,25.6,25.7,22121,0
+CHMI_A.US,D,20171019,000000,25.65,25.77,25.5086,25.77,8693,0
+CHMI_A.US,D,20171020,000000,25.53,25.77,25.5,25.56,11560,0
+CHMI_A.US,D,20171023,000000,25.69,25.73,25.53,25.5708,13530,0
+CHMI_A.US,D,20171024,000000,25.55,25.645,25.5301,25.6,22136,0
+CHMI_A.US,D,20171025,000000,25.63,25.63,25.34,25.49,15470,0
+CHMI_A.US,D,20171026,000000,25.37,25.64,25.37,25.37,18818,0
+CHMI_A.US,D,20171027,000000,25.6227,25.6227,25.41,25.44,9621,0
+CHMI_A.US,D,20171030,000000,25.58,25.599,25.515,25.55,12358,0
+CHMI_A.US,D,20171031,000000,25.58,25.66,25.41,25.64,27293,0
+CHMI_A.US,D,20171101,000000,25.6203,25.72,25.46,25.6236,5150,0
+CHMI_A.US,D,20171102,000000,25.69,25.7,25.5,25.5,18097,0
+CHMI_A.US,D,20171103,000000,25.61,25.61,25.4101,25.5,9350,0
+CHMI_A.US,D,20171106,000000,25.4999,25.6,25.45,25.45,5638,0
+CHMI_A.US,D,20171107,000000,25.4863,25.6305,25.4863,25.6305,3878,0
+CHMI_A.US,D,20171108,000000,25.63,25.63,25.421,25.5,14020,0
+CHMI_A.US,D,20171109,000000,25.49,25.5,25.4517,25.49,12095,0
+CHMI_A.US,D,20171110,000000,25.51,25.51,25.47,25.5,3500,0
+CHMI_A.US,D,20171113,000000,25.4614,25.4636,25.37,25.37,12355,0
+CHMI_A.US,D,20171114,000000,25.37,25.55,25.251,25.53,31414,0
+CHMI_A.US,D,20171115,000000,25.4234,25.5249,25.3516,25.45,11656,0
+CHMI_A.US,D,20171116,000000,25.31,25.5,25.29,25.45,6329,0
+CHMI_A.US,D,20171117,000000,25.5258,25.59,25.45,25.4508,4309,0
+CHMI_A.US,D,20171120,000000,25.4999,25.69,25.4725,25.59,14575,0
+CHMI_A.US,D,20171121,000000,25.47,25.59,25.47,25.5822,9136,0
+CHMI_A.US,D,20171127,000000,25.52,25.5799,25.52,25.52,2878,0
+CHMI_A.US,D,20171128,000000,25.4921,25.68,25.46,25.51,10902,0
+CHMI_A.US,D,20171129,000000,25.66,25.66,25.4804,25.5826,2079,0
+CHMI_A.US,D,20171130,000000,25.4664,25.604,25.45,25.58,9711,0
+CHMI_A.US,D,20171201,000000,25.58,25.68,25.411,25.66,10469,0
+CHMI_A.US,D,20171204,000000,25.46,25.65,25.46,25.51,1431,0
+CHMI_A.US,D,20171205,000000,25.58,25.65,25.4801,25.53,46535,0
+CHMI_A.US,D,20171206,000000,25.5471,25.65,25.52,25.65,39004,0
+CHMI_A.US,D,20171207,000000,25.599,25.639,25.49,25.55,6896,0
+CHMI_A.US,D,20171208,000000,25.622,25.65,25.6087,25.65,3085,0
+CHMI_A.US,D,20171211,000000,25.6201,25.6327,25.55,25.55,4743,0
+CHMI_A.US,D,20171212,000000,25.6208,25.65,25.62,25.6325,5033,0
+CHMI_A.US,D,20171213,000000,25.62,25.6499,25.6015,25.61,6505,0
+CHMI_A.US,D,20171214,000000,25.625,25.68,25.6002,25.68,9800,0
+CHMI_A.US,D,20171215,000000,25.644,25.68,25.604,25.65,4762,0
+CHMI_A.US,D,20171218,000000,25.725,25.755,25.65,25.7,7640,0
+CHMI_A.US,D,20171219,000000,25.7233,25.7405,25.7,25.7371,2520,0
+CHMI_A.US,D,20171220,000000,25.701,25.76,25.655,25.7244,3645,0
+CHMI_A.US,D,20171221,000000,25.725,25.8,25.6242,25.78,6236,0
+CHMI_A.US,D,20171222,000000,25.6636,25.77,25.6636,25.7444,1800,0
+CHMI_A.US,D,20171226,000000,25.805,25.82,25.805,25.82,2293,0
+CHMI_A.US,D,20171227,000000,25.8492,25.85,25.8,25.85,3520,0
+CHMI_A.US,D,20171228,000000,25.39,25.4799,25.301,25.47,15097,0
+CHMI_A.US,D,20171229,000000,25.4418,25.89,25.4418,25.8,15239,0
+CHMI_A.US,D,20180102,000000,25.43,25.7979,25.3801,25.45,7961,0
+CHMI_A.US,D,20180103,000000,25.5491,25.821,25.46,25.6177,14329,0
+CHMI_A.US,D,20180104,000000,25.85,25.85,25.5785,25.797,12501,0
+CHMI_A.US,D,20180105,000000,25.7807,25.7807,25.7001,25.7161,2800,0
+CHMI_A.US,D,20180108,000000,25.6211,25.6259,25.48,25.48,15423,0
+CHMI_A.US,D,20180109,000000,25.5,25.6267,25.5,25.59,5015,0
+CHMI_A.US,D,20180110,000000,25.51,25.71,25.51,25.71,7710,0
+CHMI_A.US,D,20180111,000000,25.6592,25.6802,25.51,25.51,4674,0
+CHMI_A.US,D,20180112,000000,25.61,25.61,25.5341,25.5732,3300,0
+CHMI_A.US,D,20180116,000000,25.6,25.6,25.55,25.58,2837,0
+CHMI_A.US,D,20180117,000000,25.5677,25.6,25.49,25.5748,14127,0
+CHMI_A.US,D,20180118,000000,25.6,25.6,25.4,25.41,11798,0
+CHMI_A.US,D,20180119,000000,25.4998,25.4998,25.48,25.48,405,0
+CHMI_A.US,D,20180122,000000,25.4499,25.45,25.3621,25.39,6429,0
+CHMI_A.US,D,20180123,000000,25.39,25.39,25.291,25.3392,10478,0
+CHMI_A.US,D,20180124,000000,25.3,25.4799,25.26,25.3696,9491,0
+CHMI_A.US,D,20180125,000000,25.302,25.4995,25.302,25.302,6076,0
+CHMI_A.US,D,20180126,000000,25.3132,25.4,25.12,25.12,15932,0
+CHMI_A.US,D,20180129,000000,25.29,25.29,24.95,25.085,21400,0
+CHMI_A.US,D,20180130,000000,25.2,25.2,24.73,25.02,32559,0
+CHMI_A.US,D,20180131,000000,25.25,25.25,24.8859,25.2,13989,0
+CHMI_A.US,D,20180201,000000,25.1,25.24,24.83,25.072,14914,0
+CHMI_A.US,D,20180202,000000,25,25.065,24.78,24.8,25671,0
+CHMI_A.US,D,20180205,000000,24.87,24.95,24.47,24.55,25361,0
+CHMI_A.US,D,20180206,000000,24.6,24.9507,24.6,24.77,9423,0
+CHMI_A.US,D,20180207,000000,24.8,25.15,24.8,25.15,11661,0
+CHMI_A.US,D,20180208,000000,25.15,25.19,24.77,25.1403,9570,0
+CHMI_A.US,D,20180209,000000,25.045,25.1194,24.8,24.88,6082,0
+CHMI_A.US,D,20180212,000000,25.0447,25.45,25.0447,25.2,5304,0
+CHMI_A.US,D,20180213,000000,24.85,25.05,24.85,24.85,20664,0
+CHMI_A.US,D,20180214,000000,24.89,25.1731,24.7,24.95,7505,0
+CHMI_A.US,D,20180215,000000,25,25.05,24.9265,24.9458,5498,0
+CHMI_A.US,D,20180216,000000,24.96,25.1,24.96,25.0993,3145,0
+CHMI_A.US,D,20180220,000000,25.1,25.436,25.0291,25.3715,7340,0
+CHMI_A.US,D,20180221,000000,25.3,25.3,25.049,25.05,10778,0
+CHMI_A.US,D,20180222,000000,25,25.157,24.96,25.1036,8661,0
+CHMI_A.US,D,20180223,000000,25.1,25.46,25.0383,25.18,17584,0
+CHMI_A.US,D,20180226,000000,25.0854,25.49,25.0854,25.19,8293,0
+CHMI_A.US,D,20180227,000000,25.17,25.3,25.15,25.3,3537,0
+CHMI_A.US,D,20180228,000000,25.076,25.3,25.076,25.1125,5226,0
+CHMI_A.US,D,20180301,000000,25.249,25.25,25.1,25.1598,8698,0
+CHMI_A.US,D,20180302,000000,25.1989,25.2499,25.1049,25.1049,1745,0
+CHMI_A.US,D,20180305,000000,25.0682,25.15,25.0682,25.103,1205,0
+CHMI_A.US,D,20180306,000000,25.1637,25.1996,25.1637,25.18,2015,0
+CHMI_A.US,D,20180307,000000,25.25,25.25,25.2245,25.2245,500,0
+CHMI_A.US,D,20180308,000000,25.2354,25.2699,25.2305,25.2486,2245,0
+CHMI_A.US,D,20180309,000000,25.3,25.3,25.275,25.3,2967,0
+CHMI_A.US,D,20180312,000000,25.3,25.4,25.2556,25.3016,6762,0
+CHMI_A.US,D,20180313,000000,25.48,25.48,25.3,25.3,2970,0
+CHMI_A.US,D,20180314,000000,25.3302,25.3302,25.1399,25.1399,10186,0
+CHMI_A.US,D,20180315,000000,25.1469,25.2,25.02,25.05,8973,0
+CHMI_A.US,D,20180316,000000,25.1195,25.2,25.1195,25.2,33914,0
+CHMI_A.US,D,20180319,000000,25.2682,25.2682,25.12,25.12,29732,0
+CHMI_A.US,D,20180320,000000,25.0742,25.2,25.05,25.192,8436,0
+CHMI_A.US,D,20180321,000000,25.2567,25.275,25.15,25.1948,16336,0
+CHMI_A.US,D,20180322,000000,25.39,25.39,25.18,25.33,11541,0
+CHMI_A.US,D,20180323,000000,25.2901,25.369,25.15,25.16,14765,0
+CHMI_A.US,D,20180326,000000,25.36,25.3605,25.19,25.2088,9831,0
+CHMI_A.US,D,20180327,000000,25.2581,25.26,25.13,25.23,30561,0
+CHMI_A.US,D,20180328,000000,24.89,25.03,24.8065,25,12608,0
+CHMI_A.US,D,20180329,000000,24.965,25.2299,24.8801,24.982,16262,0
+CHMI_A.US,D,20180402,000000,24.99,25.095,24.88,24.89,9786,0
+CHMI_A.US,D,20180403,000000,24.94,25.05,24.89,24.92,11460,0
+CHMI_A.US,D,20180404,000000,25.0263,25.1066,24.9831,25.055,5251,0
+CHMI_A.US,D,20180405,000000,25.1,25.199,25.06,25.15,3896,0
+CHMI_A.US,D,20180406,000000,25.19,25.23,25.15,25.23,6514,0
+CHMI_A.US,D,20180409,000000,25.225,25.225,25.11,25.11,5822,0
+CHMI_A.US,D,20180410,000000,25.217,25.217,25.1498,25.1837,14405,0
+CHMI_A.US,D,20180411,000000,25.15,25.209,25.1168,25.1801,5522,0
+CHMI_A.US,D,20180412,000000,25.23,25.23,25.1,25.12,48360,0
+CHMI_A.US,D,20180413,000000,25.1001,25.125,25.0501,25.08,3250,0
+CHMI_A.US,D,20180416,000000,25.075,25.08,25.0362,25.06,3977,0
+CHMI_A.US,D,20180417,000000,25.075,25.08,25.055,25.0652,6173,0
+CHMI_A.US,D,20180418,000000,25.1,25.1,25.05,25.07,3632,0
+CHMI_A.US,D,20180419,000000,25.07,25.07,25,25,10731,0
+CHMI_A.US,D,20180420,000000,25,25.035,25,25.03,7254,0
+CHMI_A.US,D,20180423,000000,24.975,25.05,24.975,25.05,3580,0
+CHMI_A.US,D,20180424,000000,25,25.05,25,25.02,11249,0
+CHMI_A.US,D,20180425,000000,25,25.01,24.9828,25,3433,0
+CHMI_A.US,D,20180426,000000,25.01,25.0399,25,25,12977,0
+CHMI_A.US,D,20180427,000000,24.97,25.04,24.97,24.99,3673,0
+CHMI_A.US,D,20180430,000000,24.9925,25.023,24.985,25.023,14200,0
+CHMI_A.US,D,20180501,000000,25.03,25.0394,24.982,25.0385,6225,0
+CHMI_A.US,D,20180502,000000,25.04,25.04,24.99,24.99,3571,0
+CHMI_A.US,D,20180503,000000,25,25.07,24.964,25,20019,0
+CHMI_A.US,D,20180504,000000,25.07,25.25,25.052,25.145,9639,0
+CHMI_A.US,D,20180507,000000,25.1132,25.35,25.1132,25.35,23457,0
+CHMI_A.US,D,20180509,000000,25.3595,25.425,25.35,25.42,6545,0
+CHMI_A.US,D,20180510,000000,25.42,25.5,25.42,25.5,6300,0
+CHMI_A.US,D,20180511,000000,25.4681,25.5,25.43,25.4401,5310,0
+CHMI_A.US,D,20180514,000000,25.5,25.5,25.4752,25.4916,11400,0
+CHMI_A.US,D,20180515,000000,25.4806,25.4842,25.4806,25.4842,350,0
+CHMI_A.US,D,20180516,000000,25.5096,25.52,25.4972,25.52,6488,0
+CHMI_A.US,D,20180517,000000,25.45,25.6,25.45,25.6,1300,0
+CHMI_A.US,D,20180518,000000,25.475,25.6,25.461,25.6,1697,0
+CHMI_A.US,D,20180521,000000,25.5011,25.5011,25.5011,25.5011,300,0
+CHMI_A.US,D,20180522,000000,25.6,25.7,25.49,25.7,10520,0
+CHMI_A.US,D,20180523,000000,25.51,25.52,25.21,25.4,6424,0
+CHMI_A.US,D,20180524,000000,25.451,25.7,25.4501,25.65,1345,0
+CHMI_A.US,D,20180525,000000,25.5,25.7,25.4612,25.7,2300,0
+CHMI_A.US,D,20180529,000000,25.7,25.7,25.7,25.7,120,0
+CHMI_A.US,D,20180530,000000,25.41,25.6002,25.41,25.5212,5640,0
+CHMI_A.US,D,20180531,000000,25.53,25.61,25.52,25.53,4220,0
+CHMI_A.US,D,20180604,000000,25.6909,25.6909,25.54,25.548,2120,0
+CHMI_A.US,D,20180605,000000,25.55,25.55,25.52,25.54,2772,0
+CHMI_A.US,D,20180606,000000,25.5,25.5499,25.5,25.5,9556,0
+CHMI_A.US,D,20180607,000000,25.55,25.55,25.5,25.52,10274,0
+CHMI_A.US,D,20180608,000000,25.54,25.54,25.5,25.5,4966,0
+CHMI_A.US,D,20180611,000000,25.4549,25.545,25.4549,25.5,11789,0
+CHMI_A.US,D,20180612,000000,25.4892,25.54,25.455,25.52,8781,0
+CHMI_A.US,D,20180613,000000,25.52,25.535,25.4721,25.4721,5636,0
+CHMI_A.US,D,20180614,000000,25.5,25.53,25.32,25.45,9733,0
+CHMI_A.US,D,20180615,000000,25.45,25.4754,25.4101,25.45,4911,0
+CHMI_A.US,D,20180618,000000,25.6236,25.65,25.6,25.63,2572,0
+CHMI_A.US,D,20180619,000000,25.53,25.61,25.506,25.58,4486,0
+CHMI_A.US,D,20180620,000000,25.65,26.03,25.61,25.98,40376,0
+CHMI_A.US,D,20180621,000000,25.69,25.7199,25.48,25.7,10875,0
+CHMI_A.US,D,20180622,000000,25.7,25.7094,25.57,25.65,5900,0
+CHMI_A.US,D,20180625,000000,25.65,25.695,25.65,25.66,6254,0
+CHMI_A.US,D,20180626,000000,25.7631,25.7656,25.617,25.685,23999,0
+CHMI_A.US,D,20180627,000000,25.65,25.749,25.65,25.731,4694,0
+CHMI_A.US,D,20180628,000000,25.29,25.5454,25.05,25.35,17804,0
+CHMI_A.US,D,20180629,000000,25.25,25.3843,25.249,25.36,4101,0
+CHMI_A.US,D,20180702,000000,25.2,25.2,25.2,25.2,290,0
+CHMI_A.US,D,20180703,000000,25.3,25.4165,25.25,25.3195,4804,0
+CHMI_A.US,D,20180705,000000,25.26,25.5299,25.26,25.5299,3765,0
+CHMI_A.US,D,20180706,000000,25.368,25.4256,25.35,25.38,6200,0
+CHMI_A.US,D,20180709,000000,25.4706,25.4706,25.429,25.4496,1200,0
+CHMI_A.US,D,20180710,000000,25.425,25.5,25.425,25.5,3060,0
+CHMI_A.US,D,20180711,000000,25.4427,25.4652,25.44,25.4652,1293,0
+CHMI_A.US,D,20180712,000000,25.5,25.5,25.4707,25.49,2346,0
+CHMI_A.US,D,20180713,000000,25.4999,25.5,25.426,25.426,1624,0
+CHMI_A.US,D,20180717,000000,25.4,25.4,25.3547,25.4,5338,0
+CHMI_A.US,D,20180718,000000,25.4044,25.5,25.4044,25.49,5420,0
+CHMI_A.US,D,20180719,000000,25.4808,25.5,25.45,25.5,4844,0
+CHMI_A.US,D,20180720,000000,25.5,25.5,25.5,25.5,241,0
+CHMI_A.US,D,20180723,000000,25.5,25.5,25.4898,25.5,4485,0
+CHMI_A.US,D,20180724,000000,25.49,25.49,25.4627,25.48,1918,0
+CHMI_A.US,D,20180725,000000,25.48,25.48,25.4548,25.48,4080,0
+CHMI_A.US,D,20180726,000000,25.47,25.47,25.4659,25.4659,1278,0
+CHMI_A.US,D,20180727,000000,25.44,25.4612,25.3315,25.4612,7370,0
+CHMI_A.US,D,20180730,000000,25.4292,25.5,25.4292,25.5,8425,0
+CHMI_A.US,D,20180731,000000,25.4,25.5,25.4,25.5,6214,0
+CHMI_A.US,D,20180801,000000,25.4422,25.4422,25.4422,25.4422,255,0
+CHMI_A.US,D,20180802,000000,25.5,25.5,25.4492,25.5,1040,0
+CHMI_A.US,D,20180803,000000,25.49,25.49,25.401,25.4501,2885,0
+CHMI_A.US,D,20180806,000000,25.462,25.462,25.3497,25.3791,10622,0
+CHMI_A.US,D,20180807,000000,25.464,25.499,25.41,25.414,2728,0
+CHMI_A.US,D,20180808,000000,25.5,25.5,25.38,25.45,3189,0
+CHMI_A.US,D,20180809,000000,25.4148,25.4148,25.4098,25.4099,888,0
+CHMI_A.US,D,20180810,000000,25.4002,25.4158,25.396,25.4158,3079,0
+CHMI_A.US,D,20180813,000000,25.4173,25.4173,25.4,25.405,3422,0
+CHMI_A.US,D,20180814,000000,25.4712,25.4712,25.4246,25.4332,1706,0
+CHMI_A.US,D,20180815,000000,25.434,25.5,25.434,25.5,4457,0
+CHMI_A.US,D,20180817,000000,25.76,25.76,25.6391,25.71,1890,0
+CHMI_A.US,D,20180820,000000,25.63,25.6414,25.6001,25.615,8509,0
+CHMI_A.US,D,20180821,000000,25.6,25.6,25.45,25.46,12351,0
+CHMI_A.US,D,20180822,000000,25.47,25.5,25.47,25.5,2365,0
+CHMI_A.US,D,20180823,000000,25.47,25.62,25.47,25.5005,1931,0
+CHMI_A.US,D,20180824,000000,25.5076,25.5076,25.5076,25.5076,798,0
+CHMI_A.US,D,20180827,000000,25.5,25.5887,25.4001,25.4001,10380,0
+CHMI_A.US,D,20180828,000000,25.63,25.63,25.53,25.57,2517,0
+CHMI_A.US,D,20180829,000000,25.5607,25.6193,25.485,25.608,11082,0
+CHMI_A.US,D,20180830,000000,25.528,25.6,25.528,25.5757,3671,0
+CHMI_A.US,D,20180831,000000,25.5796,25.6,25.56,25.58,3692,0
+CHMI_A.US,D,20180904,000000,25.6,25.6,25.56,25.5761,4100,0
+CHMI_A.US,D,20180905,000000,25.62,25.62,25.6,25.6,5510,0
+CHMI_A.US,D,20180906,000000,25.56,25.56,25.56,25.56,120,0
+CHMI_A.US,D,20180907,000000,25.6,25.6,25.6,25.6,4003,0
+CHMI_A.US,D,20180910,000000,25.51,25.6498,25.51,25.58,4796,0
+CHMI_A.US,D,20180911,000000,25.5927,25.62,25.5927,25.61,1106,0
+CHMI_A.US,D,20180912,000000,25.61,25.65,25.594,25.649,8504,0
+CHMI_A.US,D,20180913,000000,25.6,25.6,25.51,25.56,31636,0
+CHMI_A.US,D,20180914,000000,25.5627,25.6199,25.56,25.6,9232,0
+CHMI_A.US,D,20180917,000000,25.683,25.75,25.6746,25.75,4645,0
+CHMI_A.US,D,20180918,000000,25.661,25.7097,25.661,25.6939,4888,0
+CHMI_A.US,D,20180919,000000,25.6999,25.6999,25.6396,25.6499,3170,0
+CHMI_A.US,D,20180920,000000,25.6201,25.699,25.59,25.59,9175,0
+CHMI_A.US,D,20180921,000000,25.7,25.7,25.61,25.65,6128,0
+CHMI_A.US,D,20180924,000000,25.6953,25.7,25.6649,25.7,8912,0
+CHMI_A.US,D,20180925,000000,25.7,25.7,25.6238,25.7,24912,0
+CHMI_A.US,D,20180926,000000,25.7,25.708,25.6235,25.6851,26855,0
+CHMI_A.US,D,20180927,000000,25.48,25.48,25.2527,25.3,8544,0
+CHMI_A.US,D,20180928,000000,25.3,25.565,25.02,25.25,34636,0
+CHMI_A.US,D,20181001,000000,25.68,25.68,25.1,25.2183,11870,0
+CHMI_A.US,D,20181002,000000,25.3,25.3,25.2366,25.25,2339,0
+CHMI_A.US,D,20181003,000000,25.3,25.3,25.11,25.17,16246,0
+CHMI_A.US,D,20181004,000000,25.17,25.2252,24.9801,24.9801,23746,0
+CHMI_A.US,D,20181005,000000,25.0985,25.1495,24.95,24.99,5900,0
+CHMI_A.US,D,20181008,000000,25,25.25,24.98,25.13,22608,0
+CHMI_A.US,D,20181009,000000,25.2799,25.2799,25.1347,25.1682,5670,0
+CHMI_A.US,D,20181010,000000,25.21,25.3,25.075,25.1402,5525,0
+CHMI_A.US,D,20181011,000000,25.1653,25.2271,25.09,25.2271,5519,0
+CHMI_A.US,D,20181012,000000,25.1778,25.2832,25.1778,25.2,3085,0
+CHMI_A.US,D,20181015,000000,25.1163,25.2,24.95,24.95,8422,0
+CHMI_A.US,D,20181016,000000,25,25.1479,24.95,25,13405,0
+CHMI_A.US,D,20181017,000000,25.0775,25.13,24.9744,24.9924,7987,0
+CHMI_A.US,D,20181018,000000,25.09,25.1,24.95,25.0383,4382,0
+CHMI_A.US,D,20181019,000000,25.0831,25.1197,25.06,25.11,3958,0
+CHMI_A.US,D,20181022,000000,25.11,25.11,25.05,25.05,3160,0
+CHMI_A.US,D,20181023,000000,24.98,25.1192,24.96,24.98,3648,0
+CHMI_A.US,D,20181024,000000,25.14,25.14,24.9797,25,2090,0
+CHMI_A.US,D,20181025,000000,24.9936,25,24.9,24.93,7739,0
+CHMI_A.US,D,20181026,000000,24.91,25.03,24.69,24.9935,10590,0
+CHMI_A.US,D,20181029,000000,25.0048,25.0048,24.9927,25,2450,0
+CHMI_A.US,D,20181030,000000,25,25.07,25,25.03,6800,0
+CHMI_A.US,D,20181031,000000,25.03,25.05,25.03,25.04,13090,0
+CHMI_A.US,D,20181101,000000,25.21,25.21,25.05,25.1768,3023,0
+CHMI_A.US,D,20181102,000000,25.0841,25.0841,24.92,24.92,13330,0
+CHMI_A.US,D,20181105,000000,25.05,25.05,25.0105,25.04,5751,0
+CHMI_A.US,D,20181106,000000,24.97,25.05,24.97,25.05,14592,0
+CHMI_A.US,D,20181107,000000,25.0699,25.0699,25.028,25.0495,7000,0
+CHMI_A.US,D,20181108,000000,25.0499,25.05,24.95,25.0295,9477,0
+CHMI_A.US,D,20181109,000000,25.05,25.055,25.04,25.05,4086,0
+CHMI_A.US,D,20181112,000000,25.01,25.06,25.01,25.06,6055,0
+CHMI_A.US,D,20181113,000000,25.06,25.06,25.0301,25.05,10726,0
+CHMI_A.US,D,20181114,000000,25.05,25.05,25.025,25.05,8762,0
+CHMI_A.US,D,20181115,000000,25.03,25.0399,25,25.0357,10572,0
+CHMI_A.US,D,20181116,000000,25.05,25.1,25.05,25.05,8020,0
+CHMI_A.US,D,20181119,000000,25.1351,25.1351,25.01,25.1199,3443,0
+CHMI_A.US,D,20181120,000000,25,25.0877,24.98,25,22287,0
+CHMI_A.US,D,20181121,000000,25.001,25.085,24.98,25.0365,13697,0
+CHMI_A.US,D,20181123,000000,25.0269,25.05,25.0269,25.05,250,0
+CHMI_A.US,D,20181126,000000,25.1,25.15,25.05,25.06,7417,0
+CHMI_A.US,D,20181127,000000,25.1426,25.15,25.1,25.1168,6243,0
+CHMI_A.US,D,20181128,000000,25.15,25.15,25.0609,25.1,3189,0
+CHMI_A.US,D,20181129,000000,25.069,25.149,25.069,25.11,3495,0
+CHMI_A.US,D,20181130,000000,25.1,25.1,25.07,25.09,6280,0
+CHMI_A.US,D,20181203,000000,25.15,25.15,25.07,25.07,939,0
+CHMI_A.US,D,20181204,000000,25.11,25.129,25.07,25.129,5465,0
+CHMI_A.US,D,20181206,000000,25.0988,25.1334,25.01,25.1334,6783,0
+CHMI_A.US,D,20181207,000000,25.0782,25.1487,25.0782,25.1096,1500,0
+CHMI_A.US,D,20181210,000000,25.0733,25.09,25.01,25.09,7980,0
+CHMI_A.US,D,20181211,000000,25.15,25.15,25.0275,25.0525,3045,0
+CHMI_A.US,D,20181212,000000,25.15,25.15,25.05,25.06,4247,0
+CHMI_A.US,D,20181213,000000,25.0457,25.13,25,25,16431,0
+CHMI_A.US,D,20181214,000000,25,25.15,24.993,25.15,11426,0
+CHMI_A.US,D,20181217,000000,25,25.04,24.13,24.65,40430,0
+CHMI_A.US,D,20181218,000000,24.5,24.75,24.3619,24.425,8355,0
+CHMI_A.US,D,20181219,000000,24.42,24.63,24.19,24.42,11362,0
+CHMI_A.US,D,20181220,000000,24.6624,24.6624,23.602,24.1056,13968,0
+CHMI_A.US,D,20181221,000000,24.1639,24.3051,23.51,23.75,13867,0
+CHMI_A.US,D,20181224,000000,23.67,23.9999,23.6,23.67,9298,0
+CHMI_A.US,D,20181226,000000,23.919,24.7635,23.919,24.75,13196,0
+CHMI_A.US,D,20181227,000000,24.7827,24.93,24.7023,24.85,10416,0
+CHMI_A.US,D,20181228,000000,24.4194,24.8265,24.4194,24.76,9574,0
+CHMI_A.US,D,20181231,000000,24.292,24.78,24.292,24.6685,8665,0
+CHMI_A.US,D,20190102,000000,24.6627,24.97,24.2509,24.9216,20415,0
+CHMI_A.US,D,20190103,000000,24.8497,24.89,24.5245,24.61,7247,0
+CHMI_A.US,D,20190104,000000,24.82,25.15,24.52,24.7017,22871,0
+CHMI_A.US,D,20190107,000000,24.7186,25.12,24.7186,25.04,19941,0
+CHMI_A.US,D,20190108,000000,25.0282,25.08,25,25.06,11452,0
+CHMI_A.US,D,20190109,000000,24.9194,25.02,24.8961,24.95,4005,0
+CHMI_A.US,D,20190110,000000,24.8972,25.02,24.8203,25.01,1720,0
+CHMI_A.US,D,20190111,000000,25.01,25.02,24.9922,25.02,4411,0
+CHMI_A.US,D,20190114,000000,25.04,25.06,25.009,25.06,3505,0
+CHMI_A.US,D,20190115,000000,25.0227,25.05,25.0174,25.0425,2476,0
+CHMI_A.US,D,20190116,000000,25.02,25.05,25,25.05,5646,0
+CHMI_A.US,D,20190117,000000,25.07,25.07,24.9036,25,7053,0
+CHMI_A.US,D,20190118,000000,25.01,25.04,24.8174,24.9741,10658,0
+CHMI_A.US,D,20190122,000000,24.98,25.0299,24.95,24.97,4333,0
+CHMI_A.US,D,20190123,000000,24.9093,24.95,24.9,24.95,7650,0
+CHMI_A.US,D,20190124,000000,24.9,24.9037,24.9,24.9037,480,0
+CHMI_A.US,D,20190125,000000,24.95,25.001,24.925,24.9963,12824,0
+CHMI_A.US,D,20190128,000000,25,25.02,24.98,25,6221,0
+CHMI_A.US,D,20190129,000000,24.9933,25.02,24.82,24.91,20440,0
+CHMI_A.US,D,20190130,000000,24.999,25.0099,24.983,25,11817,0
+CHMI_A.US,D,20190131,000000,25,25.0199,24.9554,24.9554,14102,0
+CHMI_A.US,D,20190201,000000,25.0844,25.19,25.0001,25.099,3262,0
+CHMI_A.US,D,20190204,000000,25,25.0204,24.81,24.97,32683,0
+CHMI_A.US,D,20190205,000000,24.97,25,24.76,24.79,83509,0
+CHMI_A.US,D,20190206,000000,24.8,24.9488,24.79,24.83,36504,0
+CHMI_A.US,D,20190207,000000,24.9542,24.9899,24.79,24.8,21517,0
+CHMI_A.US,D,20190208,000000,24.85,24.8851,24.79,24.79,14800,0
+CHMI_A.US,D,20190211,000000,24.8771,25.1,24.877,25.0254,9840,0
+CHMI_A.US,D,20190212,000000,25.0575,25.1,25.02,25.1,5051,0
+CHMI_A.US,D,20190213,000000,25.1,25.2255,25.1,25.1341,7186,0
+CHMI_A.US,D,20190214,000000,25.15,25.2,25.1107,25.133,4397,0
+CHMI_A.US,D,20190215,000000,25.07,25.16,25,25.16,13220,0
+CHMI_A.US,D,20190219,000000,25.09,25.23,25.09,25.22,10727,0
+CHMI_A.US,D,20190220,000000,25.2,25.2015,25.1,25.1523,3135,0
+CHMI_A.US,D,20190221,000000,25.1499,25.15,25.1,25.1,1190,0
+CHMI_A.US,D,20190222,000000,25.1337,25.1538,25.13,25.1352,3230,0
+CHMI_A.US,D,20190225,000000,25.1,25.1034,25.075,25.08,6690,0
+CHMI_A.US,D,20190226,000000,25.1274,25.15,25.1274,25.15,1215,0
+CHMI_A.US,D,20190228,000000,25.1592,25.1694,25.1592,25.16,2267,0
+CHMI_A.US,D,20190301,000000,25.2,25.401,25.2,25.37,11724,0
+CHMI_A.US,D,20190304,000000,25.4,25.55,25.21,25.3,12044,0
+CHMI_A.US,D,20190305,000000,25.3001,25.45,25.3001,25.4,3439,0
+CHMI_A.US,D,20190306,000000,25.24,25.3661,25.2,25.22,11433,0
+CHMI_A.US,D,20190307,000000,25.25,25.35,25.1433,25.21,3238,0
+CHMI_A.US,D,20190308,000000,25.28,25.3,25.28,25.3,235,0
+CHMI_A.US,D,20190311,000000,25.26,25.32,25.2101,25.29,4353,0
+CHMI_A.US,D,20190312,000000,25.3,25.3409,25.25,25.25,6675,0
+CHMI_A.US,D,20190313,000000,25.27,25.3499,25.26,25.319,4785,0
+CHMI_A.US,D,20190314,000000,25.297,25.345,25.25,25.3248,6701,0
+CHMI_A.US,D,20190315,000000,25.3208,25.3208,25.2999,25.3,8946,0
+CHMI_A.US,D,20190318,000000,25.32,25.45,25.32,25.39,1629,0
+CHMI_A.US,D,20190319,000000,25.33,25.434,25.2,25.35,18756,0
+CHMI_A.US,D,20190320,000000,25.384,25.52,25.33,25.51,3911,0
+CHMI_A.US,D,20190321,000000,25.405,25.45,25.4,25.41,2440,0
+CHMI_A.US,D,20190322,000000,25.4,25.45,25.34,25.34,3456,0
+CHMI_A.US,D,20190325,000000,25.37,25.45,25.35,25.4,4965,0
+CHMI_A.US,D,20190326,000000,25.4,25.45,25.4,25.41,3180,0
+CHMI_A.US,D,20190327,000000,25.41,25.5573,25.41,25.46,1617,0
+CHMI_A.US,D,20190328,000000,25.19,25.19,25.02,25.06,14970,0
+CHMI_A.US,D,20190329,000000,25.06,25.15,25.05,25.06,12122,0
+CHMI_A.US,D,20190401,000000,25.144,25.2,25.1,25.139,3915,0
+CHMI_A.US,D,20190402,000000,25.19,25.19,25.0647,25.17,5144,0
+CHMI_A.US,D,20190403,000000,25.17,25.21,25.17,25.17,3994,0
+CHMI_A.US,D,20190404,000000,25.22,25.33,25.2,25.201,3832,0
+CHMI_A.US,D,20190405,000000,25.2499,25.2855,25.2,25.25,2483,0
+CHMI_A.US,D,20190408,000000,25.2,25.33,25.2,25.25,2950,0
+CHMI_A.US,D,20190409,000000,25.2,25.282,25.2,25.21,3792,0
+CHMI_A.US,D,20190410,000000,25.215,25.2899,25.215,25.2899,2350,0
+CHMI_A.US,D,20190411,000000,25.2201,25.2997,25.2201,25.2882,3181,0
+CHMI_A.US,D,20190412,000000,25.2995,25.2995,25.2566,25.2992,1104,0
+CHMI_A.US,D,20190415,000000,25.3,25.3,25.21,25.22,5703,0
+CHMI_A.US,D,20190416,000000,25.21,25.34,25.169,25.2749,2979,0
+CHMI_A.US,D,20190417,000000,25.2849,25.3441,25.2849,25.34,6650,0
+CHMI_A.US,D,20190418,000000,25.35,25.35,25.296,25.3486,890,0
+CHMI_A.US,D,20190422,000000,25.21,25.2507,25.2,25.2399,6662,0
+CHMI_A.US,D,20190423,000000,25.3451,25.3451,25.25,25.25,1796,0
+CHMI_A.US,D,20190424,000000,25.2751,25.34,25.2751,25.3163,725,0
+CHMI_A.US,D,20190425,000000,25.35,25.35,25.35,25.35,681,0
+CHMI_A.US,D,20190426,000000,25.4,25.4396,25.4,25.4,4644,0
+CHMI_A.US,D,20190429,000000,25.4,25.4155,25.4,25.4155,548,0
+CHMI_A.US,D,20190430,000000,25.4239,25.439,25.4239,25.439,550,0
+CHMI_A.US,D,20190501,000000,25.4772,25.5825,25.44,25.5187,6372,0
+CHMI_A.US,D,20190502,000000,25.5062,25.55,25.5062,25.5143,725,0
+CHMI_A.US,D,20190503,000000,25.44,25.51,25.44,25.4427,2670,0
+CHMI_A.US,D,20190506,000000,25.44,25.5,25.35,25.4,16320,0
+CHMI_A.US,D,20190507,000000,25.5292,25.5292,25.5292,25.5292,401,0
+CHMI_A.US,D,20190508,000000,25.4273,25.4992,25.4273,25.455,1150,0
+CHMI_A.US,D,20190509,000000,25.36,25.4619,25.36,25.4552,1250,0
+CHMI_A.US,D,20190510,000000,25.515,25.533,25.515,25.5324,1505,0
+CHMI_A.US,D,20190513,000000,25.5099,25.5099,25.35,25.398,3320,0
+CHMI_A.US,D,20190514,000000,25.3902,25.5606,25.3902,25.5,2246,0
+CHMI_A.US,D,20190515,000000,25.576,25.576,25.3701,25.49,5200,0
+CHMI_A.US,D,20190516,000000,25.45,25.52,25.44,25.52,1200,0
+CHMI_A.US,D,20190517,000000,25.4586,25.4586,25.4586,25.4586,150,0
+CHMI_A.US,D,20190520,000000,25.43,25.44,25.35,25.35,3800,0
+CHMI_A.US,D,20190521,000000,25.4431,25.5305,25.4001,25.5305,2090,0
+CHMI_A.US,D,20190522,000000,25.52,25.53,25.5,25.5,2301,0
+CHMI_A.US,D,20190523,000000,25.45,25.4507,25.3936,25.3936,1000,0
+CHMI_A.US,D,20190524,000000,25.465,25.465,24.95,25.3952,12905,0
+CHMI_A.US,D,20190528,000000,25.4,25.5184,25.375,25.5184,4941,0
+CHMI_A.US,D,20190529,000000,25.51,25.53,25.45,25.53,7397,0
+CHMI_A.US,D,20190530,000000,25.545,25.545,25.3992,25.3992,2611,0
+CHMI_A.US,D,20190531,000000,25.3601,25.4105,25.35,25.35,3616,0
+CHMI_A.US,D,20190603,000000,25.35,25.4625,25.03,25.1851,3730,0
+CHMI_A.US,D,20190604,000000,25.3764,25.48,25.28,25.4224,7545,0
+CHMI_A.US,D,20190605,000000,25.45,25.6,25.4499,25.58,6340,0
+CHMI_A.US,D,20190606,000000,25.6,25.6494,25.6,25.63,1922,0
+CHMI_A.US,D,20190607,000000,25.65,25.69,25.5047,25.54,10532,0
+CHMI_A.US,D,20190610,000000,25.6376,25.65,25.5843,25.6004,4867,0
+CHMI_A.US,D,20190611,000000,25.69,25.69,25.5285,25.67,4634,0
+CHMI_A.US,D,20190612,000000,25.7,25.7,25.62,25.6964,4113,0
+CHMI_A.US,D,20190613,000000,25.7,25.9,25.7,25.7933,7197,0
+CHMI_A.US,D,20190614,000000,25.83,25.83,25.7253,25.775,2445,0
+CHMI_A.US,D,20190617,000000,25.8,25.8,25.75,25.75,4570,0
+CHMI_A.US,D,20190618,000000,25.8,25.8,25.71,25.7618,7615,0
+CHMI_A.US,D,20190619,000000,25.72,25.75,25.7065,25.7497,7243,0
+CHMI_A.US,D,20190620,000000,25.81,25.81,25.75,25.8,3138,0
+CHMI_A.US,D,20190621,000000,25.7394,25.81,25.72,25.7925,11277,0
+CHMI_A.US,D,20190624,000000,25.7677,25.8,25.7502,25.7785,8593,0
+CHMI_A.US,D,20190625,000000,25.8,25.8193,25.7944,25.8014,4015,0
+CHMI_A.US,D,20190626,000000,25.7501,25.8032,25.7501,25.8,3895,0
+CHMI_A.US,D,20190627,000000,25.4335,25.44,25.3653,25.3653,1929,0
+CHMI_A.US,D,20190628,000000,25.3999,25.54,25.3401,25.4992,7411,0
+CHMI_A.US,D,20190701,000000,25.36,25.49,25.33,25.33,13658,0
+CHMI_A.US,D,20190702,000000,25.46,25.66,25.4325,25.66,14034,0
+CHMI_A.US,D,20190703,000000,25.68,25.686,25.37,25.6192,1838,0
+CHMI_A.US,D,20190705,000000,25.72,25.72,25.377,25.4051,4792,0
+CHMI_A.US,D,20190708,000000,25.5,25.72,25.4,25.6986,18050,0
+CHMI_A.US,D,20190709,000000,25.6376,25.72,25.52,25.72,2791,0
+CHMI_A.US,D,20190710,000000,25.6556,25.7,25.53,25.6232,3133,0
+CHMI_A.US,D,20190711,000000,25.75,25.79,25.6088,25.66,7348,0
+CHMI_A.US,D,20190712,000000,25.77,25.95,25.689,25.75,6855,0
+CHMI_A.US,D,20190715,000000,25.76,25.76,25.7265,25.7265,1218,0
+CHMI_A.US,D,20190716,000000,25.75,25.75,25.6577,25.6577,2655,0
+CHMI_A.US,D,20190717,000000,25.61,25.61,25.5861,25.5861,1535,0
+CHMI_A.US,D,20190718,000000,25.5536,25.62,25.52,25.53,9795,0
+CHMI_A.US,D,20190719,000000,25.57,25.5999,25.57,25.5999,2270,0
+CHMI_A.US,D,20190722,000000,25.5711,25.65,25.5711,25.6292,2491,0
+CHMI_A.US,D,20190723,000000,25.61,25.6412,25.52,25.59,8701,0
+CHMI_A.US,D,20190724,000000,25.5591,25.5825,25.5591,25.5825,1884,0
+CHMI_A.US,D,20190725,000000,25.9,25.9,25.56,25.5681,3880,0
+CHMI_A.US,D,20190726,000000,25.5501,25.75,25.54,25.54,4209,0
+CHMI_A.US,D,20190729,000000,25.54,25.6311,25.52,25.52,3876,0
+CHMI_A.US,D,20190730,000000,25.69,25.75,25.69,25.72,2123,0
+CHMI_A.US,D,20190731,000000,25.75,25.7707,25.695,25.75,2562,0
+CHMI_A.US,D,20190801,000000,25.75,25.75,25.72,25.7305,1546,0
+CHMI_A.US,D,20190802,000000,25.8406,25.85,25.72,25.7974,2387,0
+CHMI_A.US,D,20190805,000000,25.77,25.7947,25.7101,25.7947,3347,0
+CHMI_A.US,D,20190806,000000,25.79,25.7901,25.71,25.7101,3225,0
+CHMI_A.US,D,20190807,000000,25.7,25.71,25.49,25.5835,12302,0
+CHMI_A.US,D,20190808,000000,25.54,25.644,25.5068,25.53,2410,0
+CHMI_A.US,D,20190809,000000,25.5428,25.5944,25.4759,25.53,6383,0
+CHMI_A.US,D,20190812,000000,25.38,25.5,25.3035,25.41,28777,0
+CHMI_A.US,D,20190813,000000,25.41,25.5257,25.33,25.51,5806,0
+CHMI_A.US,D,20190814,000000,25.38,25.5314,25.33,25.4105,5498,0
+CHMI_A.US,D,20190815,000000,25.41,25.41,25.1445,25.22,33890,0
+CHMI_A.US,D,20190816,000000,25.25,25.46,25.2151,25.4,13608,0
+CHMI_A.US,D,20190819,000000,25.39,25.4302,25.3301,25.4,8481,0
+CHMI_A.US,D,20190820,000000,25.41,25.5484,25.35,25.4,12038,0
+CHMI_A.US,D,20190821,000000,25.36,25.4117,25.2225,25.25,35577,0
+CHMI_A.US,D,20190822,000000,25.25,25.32,25.25,25.27,11694,0
+CHMI_A.US,D,20190823,000000,25.3,25.3964,25,25.01,19967,0
+CHMI_A.US,D,20190826,000000,25.25,25.3247,25.11,25.27,9305,0
+CHMI_A.US,D,20190827,000000,25.3196,25.3196,25.059,25.2,22350,0
+CHMI_A.US,D,20190828,000000,25.2487,25.2601,25.15,25.25,6133,0
+CHMI_A.US,D,20190829,000000,25.2,25.2,25.1,25.15,9262,0
+CHMI_A.US,D,20190830,000000,25.15,25.25,25.15,25.2,6512,0
+CHMI_A.US,D,20190903,000000,25.2,25.38,25.15,25.31,24255,0
+CHMI_A.US,D,20190904,000000,25.2889,25.38,25.27,25.38,3100,0
+CHMI_A.US,D,20190905,000000,25.4,25.55,25.3974,25.45,10129,0
+CHMI_A.US,D,20190906,000000,25.4158,25.5499,25.3,25.4847,17829,0
+CHMI_A.US,D,20190909,000000,25.46,25.5,25.4,25.458,4103,0
+CHMI_A.US,D,20190910,000000,25.58,25.58,25.4635,25.57,4025,0
+CHMI_A.US,D,20190911,000000,25.55,25.5838,25.33,25.45,7893,0
+CHMI_A.US,D,20190912,000000,25.5,25.5,25.41,25.427,2664,0
+CHMI_A.US,D,20190913,000000,25.5,25.5045,25.41,25.44,1625,0
+CHMI_A.US,D,20190916,000000,25.51,25.51,25.38,25.4,6360,0
+CHMI_A.US,D,20190917,000000,25.51,25.55,25.44,25.55,7428,0
+CHMI_A.US,D,20190918,000000,25.5053,25.55,25.4,25.5,10512,0
+CHMI_A.US,D,20190919,000000,25.55,25.6,25.5,25.6,3101,0
+CHMI_A.US,D,20190920,000000,25.64,25.653,25.5253,25.5253,4038,0
+CHMI_A.US,D,20190923,000000,25.7,25.7,25.6102,25.6699,3107,0
+CHMI_A.US,D,20190924,000000,25.6212,25.7,25.6045,25.6899,2120,0
+CHMI_A.US,D,20190925,000000,25.73,25.73,25.6709,25.6709,2788,0
+CHMI_A.US,D,20190926,000000,25.7099,25.72,25.6295,25.7075,3765,0
+CHMI_A.US,D,20190927,000000,25.24,25.4092,25.24,25.34,13300,0
+CHMI_A.US,D,20190930,000000,25.3,25.3002,25.25,25.26,9409,0
+CHMI_A.US,D,20191001,000000,25.25,25.3611,25.25,25.3,4779,0
+CHMI_A.US,D,20191002,000000,25.3,25.3499,25.28,25.3243,4776,0
+CHMI_A.US,D,20191003,000000,25.2988,25.37,25.28,25.36,3619,0
+CHMI_A.US,D,20191004,000000,25.37,25.427,25.3511,25.4162,3083,0
+CHMI_A.US,D,20191007,000000,25.3996,25.422,25.3795,25.3827,1408,0
+CHMI_A.US,D,20191008,000000,25.425,25.4385,25.4076,25.4385,1566,0
+CHMI_A.US,D,20191009,000000,25.43,25.4355,25.37,25.4262,3445,0
+CHMI_A.US,D,20191010,000000,25.3928,25.44,25.35,25.3735,13156,0
+CHMI_A.US,D,20191011,000000,25.404,25.4049,25.3201,25.4049,6066,0
+CHMI_A.US,D,20191014,000000,25.44,25.44,25.395,25.4002,1754,0
+CHMI_A.US,D,20191015,000000,25.42,25.48,25.41,25.434,7656,0
+CHMI_A.US,D,20191016,000000,25.4185,25.45,25.33,25.425,7661,0
+CHMI_A.US,D,20191017,000000,25.45,25.4762,25.4442,25.4442,846,0
+CHMI_A.US,D,20191018,000000,25.45,25.45,25.31,25.3884,3443,0
+CHMI_A.US,D,20191021,000000,25.3704,25.4499,25.3704,25.44,2112,0
+CHMI_A.US,D,20191022,000000,25.49,25.49,25.3432,25.3547,3331,0
+CHMI_A.US,D,20191023,000000,25.4373,25.49,25.4074,25.4529,2074,0
+CHMI_A.US,D,20191024,000000,25.5,25.5,25.4563,25.4563,7228,0
+CHMI_A.US,D,20191025,000000,25.49,25.49,25.49,25.49,525,0
+CHMI_A.US,D,20191028,000000,25.4,25.49,25.4,25.49,1385,0
+CHMI_A.US,D,20191029,000000,25.488,25.5,25.435,25.435,520,0
+CHMI_A.US,D,20191030,000000,25.5,25.5,25.43,25.4524,4602,0
+CHMI_A.US,D,20191031,000000,25.4695,25.5,25.45,25.45,2205,0
+CHMI_A.US,D,20191101,000000,25.5,25.5,25.4862,25.491,604,0
+CHMI_A.US,D,20191104,000000,25.58,25.58,25.48,25.5396,1480,0
+CHMI_A.US,D,20191105,000000,25.5306,25.58,25.5306,25.5711,3100,0
+CHMI_A.US,D,20191106,000000,25.6728,25.6728,25.5757,25.5757,1219,0
+CHMI_A.US,D,20191107,000000,25.6693,25.69,25.5524,25.5612,2775,0
+CHMI_A.US,D,20191108,000000,25.67,25.69,25.5906,25.645,2796,0
+CHMI_A.US,D,20191111,000000,25.6001,25.69,25.6001,25.68,2127,0
+CHMI_A.US,D,20191112,000000,25.6784,25.7,25.66,25.6999,8060,0
+CHMI_A.US,D,20191113,000000,25.8,25.88,25.7267,25.88,7673,0
+CHMI_A.US,D,20191114,000000,25.82,25.88,25.6,25.6,11843,0
+CHMI_A.US,D,20191118,000000,25.68,25.76,25.68,25.76,716,0
+CHMI_A.US,D,20191119,000000,25.8152,25.8152,25.728,25.7918,2039,0
+CHMI_A.US,D,20191120,000000,25.7919,25.7919,25.7919,25.7919,150,0
+CHMI_A.US,D,20191121,000000,25.87,25.87,25.65,25.7,4269,0
+CHMI_A.US,D,20191122,000000,25.8459,25.8459,25.8459,25.8459,624,0
+CHMI_A.US,D,20191125,000000,25.85,25.8861,25.85,25.86,4075,0
+CHMI_A.US,D,20191126,000000,25.86,25.86,25.8349,25.8349,410,0
+CHMI_A.US,D,20191127,000000,25.72,25.75,25.7,25.7,942,0
+CHMI_A.US,D,20191129,000000,25.7,25.7,25.6,25.6239,7785,0
+CHMI_A.US,D,20191202,000000,25.678,25.678,25.66,25.66,1420,0
+CHMI_A.US,D,20191203,000000,25.7383,25.78,25.7383,25.78,1223,0
+CHMI_A.US,D,20191204,000000,25.74,25.88,25.74,25.88,6219,0
+CHMI_A.US,D,20191205,000000,25.8699,25.8699,25.8082,25.8082,1360,0
+CHMI_A.US,D,20191206,000000,25.85,25.85,25.7676,25.85,2504,0
+CHMI_A.US,D,20191209,000000,25.8,25.8003,25.8,25.8003,431,0
+CHMI_A.US,D,20191210,000000,25.86,25.86,25.8,25.8,1055,0
+CHMI_A.US,D,20191211,000000,25.8826,25.93,25.8684,25.93,2338,0
+CHMI_A.US,D,20191212,000000,25.92,25.9327,25.8,25.8658,5171,0
+CHMI_A.US,D,20191213,000000,25.81,25.8427,25.81,25.82,10045,0
+CHMI_A.US,D,20191216,000000,25.837,25.84,25.8,25.8,2023,0
+CHMI_A.US,D,20191217,000000,25.8318,25.85,25.77,25.8377,5758,0
+CHMI_A.US,D,20191218,000000,25.85,25.92,25.85,25.85,2535,0
+CHMI_A.US,D,20191219,000000,25.9189,25.94,25.8728,25.9202,3215,0
+CHMI_A.US,D,20191220,000000,25.9632,25.97,25.9065,25.925,9450,0
+CHMI_A.US,D,20191223,000000,25.942,25.95,25.9175,25.925,3280,0
+CHMI_A.US,D,20191224,000000,25.95,25.95,25.9292,25.932,1221,0
+CHMI_A.US,D,20191226,000000,25.98,25.99,25.94,25.9643,1937,0
+CHMI_A.US,D,20191227,000000,25.9411,26,25.9411,25.97,4268,0
+CHMI_A.US,D,20191230,000000,25.56,25.6287,25.5447,25.6287,10147,0
+CHMI_A.US,D,20191231,000000,25.63,25.63,25.6176,25.63,1441,0
+CHMI_A.US,D,20200102,000000,25.66,25.767,25.59,25.767,2100,0
+CHMI_A.US,D,20200103,000000,25.84,25.9,25.725,25.89,8798,0
+CHMI_A.US,D,20200106,000000,25.69,25.87,25.69,25.8,975,0
+CHMI_A.US,D,20200107,000000,25.785,25.87,25.7,25.7,2828,0
+CHMI_A.US,D,20200108,000000,25.89,25.99,25.825,25.98,6211,0
+CHMI_A.US,D,20200109,000000,25.98,26.0975,25.855,26,7495,0
+CHMI_A.US,D,20200110,000000,26,26.1,26,26.1,3964,0
+CHMI_A.US,D,20200113,000000,26.25,26.25,26.0014,26.2,6284,0
+CHMI_A.US,D,20200114,000000,26.1,26.1,25.9101,26.05,1069,0
+CHMI_A.US,D,20200115,000000,26.0442,26.05,26.0019,26.02,6052,0
+CHMI_A.US,D,20200116,000000,26.02,26.05,25.9725,25.975,3155,0
+CHMI_A.US,D,20200117,000000,25.9721,25.9721,25.83,25.83,15297,0
+CHMI_A.US,D,20200121,000000,25.9,26.1,25.9,25.9502,5483,0
+CHMI_A.US,D,20200122,000000,26.0233,26.025,25.9384,25.941,6314,0
+CHMI_A.US,D,20200123,000000,25.9,25.95,25.9,25.945,2857,0
+CHMI_A.US,D,20200124,000000,25.99,25.9901,25.9,25.9,1311,0
+CHMI_A.US,D,20200127,000000,26,26,25.8649,25.89,6200,0
+CHMI_A.US,D,20200128,000000,25.9,25.995,25.88,25.9617,6772,0
+CHMI_A.US,D,20200129,000000,25.975,25.975,25.94,25.956,2822,0
+CHMI_A.US,D,20200130,000000,26.0386,26.04,25.995,25.995,3750,0
+CHMI_A.US,D,20200131,000000,26.05,26.05,25.9574,25.982,4534,0
+CHMI_A.US,D,20200203,000000,25.86,25.9639,25.85,25.88,13886,0
+CHMI_A.US,D,20200204,000000,25.92,25.95,25.915,25.933,2892,0
+CHMI_A.US,D,20200205,000000,25.93,25.98,25.9056,25.9413,4872,0
+CHMI_A.US,D,20200206,000000,25.98,25.98,25.9,25.9,1864,0
+CHMI_A.US,D,20200207,000000,25.9496,26.0348,25.94,25.98,12108,0
+CHMI_A.US,D,20200210,000000,25.92,26,25.92,25.985,5452,0
+CHMI_A.US,D,20200211,000000,26.04,26.05,25.97,26,4992,0
+CHMI_A.US,D,20200212,000000,25.95,26,25.95,25.95,6571,0
+CHMI_A.US,D,20200213,000000,25.986,26.09,25.986,26.084,2388,0
+CHMI_A.US,D,20200214,000000,26.1022,26.15,26,26.01,4094,0
+CHMI_A.US,D,20200218,000000,26.096,26.1006,25.96,26.07,3303,0
+CHMI_A.US,D,20200219,000000,26.05,26.133,25.95,26.05,8724,0
+CHMI_A.US,D,20200220,000000,26.05,26.133,26,26.0899,3230,0
+CHMI_A.US,D,20200221,000000,26.07,26.08,25.96,26.08,1250,0
+CHMI_A.US,D,20200224,000000,25.96,25.9874,25.9,25.9,7020,0
+CHMI_A.US,D,20200225,000000,25.99,26.1296,25.7,25.96,27136,0
+CHMI_A.US,D,20200226,000000,25.8,25.95,25.6988,25.8167,11386,0
+CHMI_A.US,D,20200227,000000,25.75,25.75,24.9361,25.58,28808,0
+CHMI_A.US,D,20200228,000000,25.25,25.31,25,25.19,16469,0
+CHMI_A.US,D,20200302,000000,25.2,25.53,25,25.25,20847,0
+CHMI_A.US,D,20200303,000000,25.38,25.7786,25,25.1,19588,0
+CHMI_A.US,D,20200304,000000,25.45,25.67,25.4,25.67,12009,0
+CHMI_A.US,D,20200305,000000,25.65,25.65,25.2,25.39,38529,0
+CHMI_A.US,D,20200306,000000,25.05,25.87,24.82,25.26,35060,0
+CHMI_A.US,D,20200309,000000,24.77,24.85,24,24,47639,0
+CHMI_A.US,D,20200310,000000,24.35,24.6997,22.8,23.65,35174,0
+CHMI_A.US,D,20200311,000000,23.03,24.047,22.527,23.2,23484,0
+CHMI_A.US,D,20200312,000000,15.58,20.28,15.58,19.53,33235,0
+CHMI_A.US,D,20200313,000000,20.5293,23.05,18.955,23.05,27286,0
+CHMI_A.US,D,20200316,000000,20.89,20.89,16.62,18.68,34351,0
+CHMI_A.US,D,20200317,000000,17.76,17.7725,14.705,14.75,45898,0
+CHMI_A.US,D,20200318,000000,14.25,14.25,7.02,8.55,72326,0
+CHMI_A.US,D,20200319,000000,7.5,18,7.5,15.85,41938,0
+CHMI_A.US,D,20200320,000000,16.25,16.25,12.76,13.02,47855,0
+CHMI_A.US,D,20200323,000000,12.71,12.75,6.98,8.39,103841,0
+CHMI_A.US,D,20200324,000000,7.65,9.25,7.31,7.74,104544,0
+CHMI_A.US,D,20200325,000000,8.8,13.11,8.79,12.6693,92488,0
+CHMI_A.US,D,20200326,000000,12.29,17.95,12.29,16.5,44808,0
+CHMI_A.US,D,20200327,000000,15.5,17.8699,14.72,17.65,43344,0
+CHMI_A.US,D,20200330,000000,16.1,16.8,13.75,15.49,24569,0
+CHMI_A.US,D,20200331,000000,14.36,15,13.2865,14.63,24086,0
+CHMI_A.US,D,20200401,000000,14.3,14.3,12.01,12.25,23186,0
+CHMI_A.US,D,20200402,000000,13.49,13.876,12.7,13.47,32554,0
+CHMI_A.US,D,20200403,000000,13.065,13.065,9.7599,10,28076,0
+CHMI_A.US,D,20200406,000000,10.52,12.035,10.5101,11.75,32776,0
+CHMI_A.US,D,20200407,000000,12.81,14.84,12.81,13.135,75681,0
+CHMI_A.US,D,20200408,000000,15.25,17.1,15.25,16.7,43586,0
+CHMI_A.US,D,20200409,000000,19.6799,21.15,18.0505,18.15,20658,0
+CHMI_A.US,D,20200413,000000,19.07,19.89,17.81,19.89,35199,0
+CHMI_A.US,D,20200414,000000,19.9,20.4876,19.57,20.17,22923,0
+CHMI_A.US,D,20200415,000000,20,20,18.4,18.69,20076,0
+CHMI_A.US,D,20200416,000000,18.62,18.62,18.05,18.08,12282,0
+CHMI_A.US,D,20200417,000000,18.91,18.9947,18.01,18.9,15281,0
+CHMI_A.US,D,20200420,000000,18.71,18.9337,18.33,18.9,8087,0
+CHMI_A.US,D,20200421,000000,18.2,19.84,18.15,18.91,14291,0
+CHMI_A.US,D,20200422,000000,19.03,19.64,19,19.6162,7295,0
+CHMI_A.US,D,20200423,000000,19.29,19.344,18.47,18.51,9383,0
+CHMI_A.US,D,20200424,000000,18.7102,19.3826,18.16,18.2,23396,0
+CHMI_A.US,D,20200427,000000,18.5,18.57,17.8,18.3699,9323,0
+CHMI_A.US,D,20200428,000000,18.48,18.99,18.3299,18.77,18484,0
+CHMI_A.US,D,20200429,000000,18.99,20.54,18.99,19.98,31828,0
+CHMI_A.US,D,20200430,000000,19.9,21.01,19.8025,20.5,21772,0
+CHMI_A.US,D,20200501,000000,20.1,20.1,19.2601,19.55,18900,0
+CHMI_A.US,D,20200504,000000,19.93,19.93,19,19.2043,8895,0
+CHMI_A.US,D,20200505,000000,19.5503,19.9,19.5503,19.7053,5922,0
+CHMI_A.US,D,20200506,000000,19.4,19.9,19.4,19.77,5470,0
+CHMI_A.US,D,20200507,000000,19.88,20,19.8,19.8,8982,0
+CHMI_A.US,D,20200508,000000,19.98,19.98,19.415,19.86,31672,0
+CHMI_A.US,D,20200511,000000,20.07,20.38,20,20.25,40110,0
+CHMI_A.US,D,20200512,000000,20.71,21.506,20.5,20.5,39900,0
+CHMI_A.US,D,20200513,000000,20.21,20.3536,19,20,49598,0
+CHMI_A.US,D,20200514,000000,19.61,20,19.26,19.75,24017,0
+CHMI_A.US,D,20200515,000000,20.22,20.25,19.36,19.96,18701,0
+CHMI_A.US,D,20200518,000000,20.89,22.45,20.7364,22.07,61387,0
+CHMI_A.US,D,20200519,000000,22.36,22.9336,22,22,37545,0
+CHMI_A.US,D,20200520,000000,22.89,22.89,22.425,22.456,16694,0
+CHMI_A.US,D,20200521,000000,22.89,22.91,22.2608,22.9,16650,0
+CHMI_A.US,D,20200522,000000,22.95,23.43,22.65,22.835,15489,0
+CHMI_A.US,D,20200526,000000,23.44,23.45,22.85,22.9,15409,0
+CHMI_A.US,D,20200527,000000,22.95,22.95,22.85,22.91,7213,0
+CHMI_A.US,D,20200528,000000,23.45,23.45,22.82,22.86,9620,0
+CHMI_A.US,D,20200529,000000,22.87,23.3,22.57,22.65,9067,0
+CHMI_A.US,D,20200601,000000,22.5,23.15,22.5,23.03,10944,0
+CHMI_A.US,D,20200602,000000,23.03,23.35,23.03,23.23,31112,0
+CHMI_A.US,D,20200603,000000,23.23,23.45,23.165,23.33,9002,0
+CHMI_A.US,D,20200604,000000,23.11,23.448,23.11,23.25,7268,0
+CHMI_A.US,D,20200605,000000,23.39,24.73,23.35,23.905,15283,0
+CHMI_A.US,D,20200608,000000,24.42,24.72,24.145,24.2501,16971,0
+CHMI_A.US,D,20200609,000000,23.8,23.85,23.4999,23.8,29018,0
+CHMI_A.US,D,20200610,000000,23.6125,24.23,23.15,23.84,15395,0
+CHMI_A.US,D,20200611,000000,23.2094,23.25,22.51,22.89,25814,0
+CHMI_A.US,D,20200612,000000,22.9157,23.47,22.51,23.44,10229,0
+CHMI_A.US,D,20200615,000000,23.4,23.4,22.9701,23.228,1693,0
+CHMI_A.US,D,20200616,000000,23.2199,23.5825,22.6,22.96,27554,0
+CHMI_A.US,D,20200617,000000,22.71,23.2552,22.54,23.11,17668,0
+CHMI_A.US,D,20200618,000000,22.965,23.08,22.78,22.93,6528,0
+CHMI_A.US,D,20200619,000000,23.25,23.7,23.1259,23.45,16663,0
+CHMI_A.US,D,20200622,000000,23,23.5,23,23.07,8153,0
+CHMI_A.US,D,20200623,000000,23.1001,23.5,23.1,23.26,7558,0
+CHMI_A.US,D,20200624,000000,23.11,23.2299,22.8107,23.21,4280,0
+CHMI_A.US,D,20200625,000000,23.24,23.25,22.99,23.23,3147,0
+CHMI_A.US,D,20200626,000000,22.77,23.17,22.55,23.03,10401,0
+CHMI_A.US,D,20200629,000000,22.92,22.92,22.04,22.5,27368,0
+CHMI_A.US,D,20200630,000000,22.5,22.6125,22.28,22.35,13315,0
+CHMI_A.US,D,20200701,000000,22.4,22.7199,22.21,22.5,10030,0
+CHMI_A.US,D,20200702,000000,22.432,22.51,22.2,22.4,5675,0
+CHMI_A.US,D,20200706,000000,22.84,22.84,22.3,22.3,5408,0
+CHMI_A.US,D,20200707,000000,22.3001,22.3001,22.085,22.09,5364,0
+CHMI_A.US,D,20200708,000000,22.2,22.5,22.0501,22.25,6120,0
+CHMI_A.US,D,20200709,000000,22.5,22.5,22.05,22.25,3717,0
+CHMI_A.US,D,20200710,000000,22.35,22.35,22,22.05,2586,0
+CHMI_A.US,D,20200713,000000,22.37,22.42,22,22.21,14853,0
+CHMI_A.US,D,20200714,000000,22.27,22.35,22.05,22.35,3950,0
+CHMI_A.US,D,20200715,000000,22.4,22.75,22.35,22.51,21004,0
+CHMI_A.US,D,20200716,000000,22.5,22.51,22.3891,22.45,6171,0
+CHMI_A.US,D,20200717,000000,22.36,22.8282,22.36,22.56,5469,0
+CHMI_A.US,D,20200720,000000,22.76,22.93,22.71,22.8,13369,0
+CHMI_A.US,D,20200721,000000,23.06,23.58,22.87,23.155,9476,0
+CHMI_A.US,D,20200722,000000,23.38,23.4,23.2,23.4,3615,0
+CHMI_A.US,D,20200723,000000,23.4,23.45,22.9201,22.9201,10394,0
+CHMI_A.US,D,20200724,000000,23.25,23.25,22.8,22.8,5509,0
+CHMI_A.US,D,20200727,000000,23.05,23.25,22.93,23,4128,0
+CHMI_A.US,D,20200728,000000,23,23,22.85,22.89,5228,0
+CHMI_A.US,D,20200729,000000,22.945,23.2,22.945,23.182,5378,0
+CHMI_A.US,D,20200730,000000,23.26,23.26,22.8915,22.993,7060,0
+CHMI_A.US,D,20200731,000000,23,23.15,22.785,22.8305,8439,0
+CHMI_A.US,D,20200803,000000,23.095,23.25,23.0175,23.24,4798,0
+CHMI_A.US,D,20200804,000000,23.11,23.36,23.1,23.3,4262,0
+CHMI_A.US,D,20200805,000000,23.3,23.35,23.3,23.35,3769,0
+CHMI_A.US,D,20200806,000000,23.35,23.35,23.15,23.2,10305,0
+CHMI_A.US,D,20200807,000000,23.15,23.42,23.15,23.42,5468,0
+CHMI_A.US,D,20200810,000000,23.4246,24.095,23.4246,24.09,19340,0
+CHMI_A.US,D,20200811,000000,24.2,24.34,23.89,23.89,22878,0
+CHMI_A.US,D,20200812,000000,24.182,24.2,23.85,23.85,11068,0
+CHMI_A.US,D,20200813,000000,23.8302,24,23.83,24,2918,0
+CHMI_A.US,D,20200814,000000,23.915,24,23.915,23.9502,1764,0
+CHMI_A.US,D,20200817,000000,23.85,24.03,23.83,23.89,7121,0
+CHMI_A.US,D,20200818,000000,24.08,24.4,23.97,24.1,8162,0
+CHMI_A.US,D,20200819,000000,24.2001,24.24,23.85,24.1,2885,0
+CHMI_A.US,D,20200820,000000,24.3811,24.5,24.09,24.09,8875,0
+CHMI_A.US,D,20200821,000000,24.18,24.24,24.0001,24.12,5208,0
+CHMI_A.US,D,20200824,000000,24.03,24.39,24.03,24.3,4583,0
+CHMI_A.US,D,20200825,000000,24.17,24.45,24.05,24.07,9753,0
+CHMI_A.US,D,20200826,000000,24.3,24.3,24.16,24.2298,3234,0
+CHMI_A.US,D,20200827,000000,24.19,24.23,24,24.0345,7622,0
+CHMI_A.US,D,20200828,000000,24.1,24.18,24.01,24.15,4939,0
+CHMI_A.US,D,20200831,000000,24.03,24.14,24.0293,24.1123,2927,0
+CHMI_A.US,D,20200901,000000,24.0306,24.1399,23.85,24.0021,7027,0
+CHMI_A.US,D,20200902,000000,23.9819,23.9819,23.66,23.66,5895,0
+CHMI_A.US,D,20200903,000000,23.51,23.73,23.51,23.58,6949,0
+CHMI_A.US,D,20200904,000000,23.65,23.65,23.27,23.3933,7845,0
+CHMI_A.US,D,20200908,000000,23.1601,23.4,23.0402,23.4,13415,0
+CHMI_A.US,D,20200909,000000,23.385,23.575,23.14,23.3737,3364,0
+CHMI_A.US,D,20200910,000000,23.37,23.4899,23.18,23.3776,3672,0
+CHMI_A.US,D,20200911,000000,23.375,23.42,23.3336,23.35,2236,0
+CHMI_A.US,D,20200914,000000,23.4088,23.55,23.38,23.55,6756,0
+CHMI_A.US,D,20200915,000000,23.94,23.94,23.62,23.77,3336,0
+CHMI_A.US,D,20200916,000000,23.88,23.92,23.568,23.79,10339,0
+CHMI_A.US,D,20200917,000000,23.733,23.8001,23.54,23.74,5853,0
+CHMI_A.US,D,20200918,000000,23.79,23.854,23.4292,23.58,5597,0
+CHMI_A.US,D,20200921,000000,23.6,23.695,23.2517,23.6,6864,0
+CHMI_A.US,D,20200922,000000,23.83,23.8996,23.72,23.72,4149,0
+CHMI_A.US,D,20200923,000000,23.75,23.8686,23,23.01,16586,0
+CHMI_A.US,D,20200924,000000,23.03,23.3218,23,23.26,8002,0
+CHMI_A.US,D,20200925,000000,23.4,23.8585,23.35,23.6,9678,0
+CHMI_A.US,D,20200928,000000,23.6,23.93,23.6,23.8772,7311,0
+CHMI_A.US,D,20200929,000000,23.36,23.5261,23.23,23.3639,9084,0
+CHMI_A.US,D,20200930,000000,23.5,23.5,23.255,23.485,1938,0
+CHMI_A.US,D,20201001,000000,23.59,23.6874,23.31,23.5202,9846,0
+CHMI_A.US,D,20201002,000000,23.5,23.5,23.29,23.4,4532,0
+CHMI_A.US,D,20201005,000000,23.39,23.69,23.325,23.4817,7096,0
+CHMI_A.US,D,20201006,000000,23.74,23.75,23.35,23.48,6017,0
+CHMI_A.US,D,20201007,000000,23.5,23.51,23.5,23.51,1830,0
+CHMI_A.US,D,20201008,000000,23.37,23.58,23.35,23.4264,1088,0
+CHMI_A.US,D,20201009,000000,23.35,23.8299,22.81,23.03,16769,0
+CHMI_A.US,D,20201012,000000,23.06,23.2085,22.8001,23.068,13592,0
+CHMI_A.US,D,20201013,000000,23.07,23.07,22.85,22.91,8461,0
+CHMI_A.US,D,20201014,000000,22.87,22.89,22.58,22.59,14926,0
+CHMI_A.US,D,20201015,000000,22.61,22.8341,22.61,22.63,6243,0
+CHMI_A.US,D,20201016,000000,22.742,23.02,22.742,22.816,7833,0
+CHMI_A.US,D,20201019,000000,23.12,23.42,23,23.39,24381,0
+CHMI_A.US,D,20201020,000000,23.5,23.5,23.45,23.47,11580,0
+CHMI_A.US,D,20201021,000000,23.538,23.54,23.3,23.3,4841,0
+CHMI_A.US,D,20201022,000000,23.44,23.46,23.23,23.23,8791,0
+CHMI_A.US,D,20201023,000000,23.37,23.425,23.26,23.3,20859,0
+CHMI_A.US,D,20201026,000000,23.1954,23.215,23,23.0583,8121,0
+CHMI_A.US,D,20201027,000000,23,23.3,23,23.03,5957,0
+CHMI_A.US,D,20201028,000000,23.03,23.4799,23.01,23.2,20792,0
+CHMI_A.US,D,20201029,000000,23.36,23.5,23.11,23.137,9941,0
+CHMI_A.US,D,20201030,000000,23.37,23.5899,22.83,22.85,19738,0
+CHMI_A.US,D,20201102,000000,23.05,23.5,23.03,23.1,6837,0
+CHMI_A.US,D,20201103,000000,23.05,23.6194,23.05,23.32,32108,0
+CHMI_A.US,D,20201104,000000,23.55,23.55,23.31,23.47,25975,0
+CHMI_A.US,D,20201105,000000,23.485,23.7499,23.485,23.62,27767,0
+CHMI_A.US,D,20201106,000000,23.711,23.82,23.65,23.65,7560,0
+CHMI_A.US,D,20201109,000000,23.92,24.2,23.78,24.1,19077,0
+CHMI_A.US,D,20201110,000000,24.04,24.15,23.52,23.55,34240,0
+CHMI_A.US,D,20201111,000000,23.56,24.1191,23.55,24,19120,0
+CHMI_A.US,D,20201112,000000,23.95,24,23.63,23.78,6349,0
+CHMI_A.US,D,20201113,000000,23.75,24,23.75,23.8,11629,0
+CHMI_A.US,D,20201116,000000,23.82,24.14,23.8,24.03,19082,0
+CHMI_A.US,D,20201117,000000,24.14,24.49,24.14,24.44,25538,0
+CHMI_A.US,D,20201118,000000,24.5,24.75,24.34,24.75,11469,0
+CHMI_A.US,D,20201119,000000,24.52,25,24.52,24.985,12183,0
+CHMI_A.US,D,20201120,000000,24.7149,25,24.6865,24.95,15758,0
+CHMI_A.US,D,20201123,000000,24.75,24.95,24.75,24.9,18742,0
+CHMI_A.US,D,20201124,000000,24.8015,25.4,24.68,24.96,29707,0
+CHMI_A.US,D,20201125,000000,24.99,25.285,24.96,25.04,32492,0
+CHMI_A.US,D,20201127,000000,25.2,25.2,25,25.0585,15795,0
+CHMI_A.US,D,20201130,000000,25.2,25.55,25.08,25.49,17276,0
+CHMI_A.US,D,20201201,000000,25.5,25.5,25.25,25.38,7306,0
+CHMI_A.US,D,20201202,000000,25.19,25.48,25.19,25.45,3748,0
+CHMI_A.US,D,20201203,000000,25.5,25.5,24.92,25.24,11477,0
+CHMI_A.US,D,20201204,000000,25.15,25.432,25.04,25.11,4309,0
+CHMI_A.US,D,20201207,000000,25.05,25.2681,25.02,25.03,11333,0
+CHMI_A.US,D,20201208,000000,25.05,25.28,25.05,25.13,7660,0
+CHMI_A.US,D,20201209,000000,25.12,25.3,25.12,25.12,6237,0
+CHMI_A.US,D,20201210,000000,25.32,25.33,25.15,25.15,3358,0
+CHMI_A.US,D,20201211,000000,25.2199,25.29,25.135,25.165,4626,0
+CHMI_A.US,D,20201214,000000,25.3,25.33,25.175,25.255,5603,0
+CHMI_A.US,D,20201215,000000,25.33,25.48,25.295,25.48,13908,0
+CHMI_A.US,D,20201216,000000,25.5,25.565,24.86,25.27,18722,0
+CHMI_A.US,D,20201217,000000,25.5376,25.5376,25.3,25.32,4430,0
+CHMI_A.US,D,20201218,000000,25.47,25.47,25.32,25.32,4370,0
+CHMI_A.US,D,20201221,000000,25.32,25.5,25.2319,25.3,10127,0
+CHMI_A.US,D,20201222,000000,25.3605,25.4399,25.21,25.23,4753,0
+CHMI_A.US,D,20201223,000000,25.3518,25.5599,25.24,25.28,9851,0
+CHMI_A.US,D,20201224,000000,25.58,25.58,25.29,25.31,1280,0
+CHMI_A.US,D,20201228,000000,25.36,25.58,25.36,25.41,5155,0
+CHMI_A.US,D,20201229,000000,25.68,25.69,25.4101,25.6452,9141,0
+CHMI_A.US,D,20201230,000000,25.23,25.23,24.61,24.69,18023,0
+CHMI_A.US,D,20201231,000000,24.69,25.15,24.69,24.99,8452,0
+CHMI_A.US,D,20210104,000000,24.99,25.0709,24.7,24.85,10373,0
+CHMI_A.US,D,20210105,000000,24.78,25.12,24.78,25.007,6409,0
+CHMI_A.US,D,20210106,000000,24.8,25,24.8,24.9365,1990,0
+CHMI_A.US,D,20210107,000000,24.9,24.97,24.87,24.91,10001,0
+CHMI_A.US,D,20210108,000000,24.92,25,24.91,24.99,11051,0
+CHMI_A.US,D,20210111,000000,24.95,25.05,24.91,25,16236,0
+CHMI_A.US,D,20210112,000000,24.91,25,24.9,24.9,7585,0
+CHMI_A.US,D,20210113,000000,25.006,25.05,24.9,24.9,9507,0
+CHMI_A.US,D,20210114,000000,24.9,25.05,24.9,25.036,7619,0
+CHMI_A.US,D,20210115,000000,25.16,25.16,25.0792,25.1,3510,0
+CHMI_A.US,D,20210119,000000,25.15,25.2,25.049,25.18,7860,0
+CHMI_A.US,D,20210120,000000,25.165,25.22,25.11,25.18,4251,0
+CHMI_A.US,D,20210121,000000,25.2199,25.285,25.185,25.2,10754,0
+CHMI_A.US,D,20210122,000000,25.3299,25.33,25.25,25.32,3531,0
+CHMI_A.US,D,20210125,000000,25.35,25.3881,25.26,25.38,6407,0
+CHMI_A.US,D,20210126,000000,25.4,25.4,25.3105,25.3105,4845,0
+CHMI_A.US,D,20210127,000000,25.3,25.4,25.25,25.35,3767,0
+CHMI_A.US,D,20210128,000000,25.2736,25.3423,25.22,25.29,1696,0
+CHMI_A.US,D,20210129,000000,25.3054,25.3054,25.2,25.2005,4665,0
+CHMI_A.US,D,20210201,000000,25.35,25.4,25.28,25.34,2997,0
+CHMI_A.US,D,20210202,000000,25.3,25.35,25.2933,25.3065,6775,0
+CHMI_A.US,D,20210203,000000,25.3,25.425,25.22,25.35,7958,0
+CHMI_A.US,D,20210204,000000,25.3,25.5,25.3,25.5,6761,0
+CHMI_A.US,D,20210205,000000,25.431,25.69,25.405,25.58,12687,0
+CHMI_A.US,D,20210208,000000,25.5,25.6672,25.5,25.5919,5229,0
+CHMI_A.US,D,20210209,000000,25.57,26.82,25.57,25.7432,29659,0
+CHMI_A.US,D,20210210,000000,25.98,26.21,25.74,25.87,7178,0
+CHMI_A.US,D,20210211,000000,25.73,26.1,25.72,25.862,17343,0
+CHMI_A.US,D,20210212,000000,25.62,25.7088,25.6,25.6685,1910,0
+CHMI_A.US,D,20210216,000000,25.55,25.64,25.5,25.6,6387,0
+CHMI_A.US,D,20210217,000000,25.37,25.8279,25.36,25.39,8498,0
+CHMI_A.US,D,20210218,000000,25.45,25.705,25.41,25.7,4789,0
+CHMI_A.US,D,20210219,000000,25.5,25.61,25.42,25.5405,4208,0
+CHMI_A.US,D,20210222,000000,25.6,25.6,25.46,25.51,4093,0
+CHMI_A.US,D,20210223,000000,25.48,25.48,25.32,25.32,3776,0
+CHMI_A.US,D,20210224,000000,25.31,25.76,25.31,25.6032,2077,0
+CHMI_A.US,D,20210225,000000,25.56,25.56,25.34,25.38,4099,0
+CHMI_A.US,D,20210226,000000,25.38,25.577,25.38,25.38,4219,0
+CHMI_A.US,D,20210301,000000,25.31,25.55,25.31,25.38,3532,0
+CHMI_A.US,D,20210303,000000,25.4,25.442,25.4,25.4,932,0
+CHMI_A.US,D,20210304,000000,25.4666,25.5144,25.41,25.5144,3237,0
+CHMI_A.US,D,20210305,000000,25.31,25.465,25.31,25.465,1892,0
+CHMI_A.US,D,20210308,000000,25.4,25.5,25.4,25.42,6105,0
+CHMI_A.US,D,20210309,000000,25.45,25.58,25.43,25.45,5938,0
+CHMI_A.US,D,20210310,000000,25.4,25.5,25.4,25.5,5919,0
+CHMI_A.US,D,20210311,000000,25.43,25.7,25.43,25.7,3558,0
+CHMI_A.US,D,20210312,000000,25.77,25.77,25.56,25.6506,3748,0
+CHMI_A.US,D,20210315,000000,25.76,25.87,25.65,25.7,5582,0
+CHMI_A.US,D,20210316,000000,25.61,25.8399,25.61,25.79,3862,0
+CHMI_A.US,D,20210317,000000,25.93,25.93,25.67,25.73,5453,0
+CHMI_A.US,D,20210318,000000,25.87,25.93,25.685,25.85,6927,0
+CHMI_A.US,D,20210319,000000,25.88,25.906,25.85,25.89,4874,0
+CHMI_A.US,D,20210322,000000,25.92,25.92,25.83,25.861,1495,0
+CHMI_A.US,D,20210323,000000,25.92,25.95,25.83,25.83,3061,0
+CHMI_A.US,D,20210324,000000,25.94,25.98,25.86,25.8999,5240,0
+CHMI_A.US,D,20210325,000000,25.9688,25.97,25.85,25.92,7024,0
+CHMI_A.US,D,20210326,000000,25.9899,25.9899,25.8,25.8,752,0
+CHMI_A.US,D,20210329,000000,25.7919,26,25.79,25.96,4399,0
+CHMI_A.US,D,20210330,000000,25.63,25.81,25.437,25.81,5612,0
+CHMI_A.US,D,20210331,000000,25.7399,25.74,25.6001,25.69,3682,0
+CHMI_A.US,D,20210401,000000,25.7,25.7,25.66,25.66,1065,0
+CHMI_A.US,D,20210405,000000,25.66,25.7,25.61,25.61,3599,0
+CHMI_A.US,D,20210406,000000,25.64,25.6915,25.465,25.5999,4183,0
+CHMI_A.US,D,20210407,000000,25.51,25.67,25.51,25.56,8469,0
+CHMI_A.US,D,20210408,000000,25.6093,25.6634,25.43,25.5,7195,0
+CHMI_A.US,D,20210409,000000,25.605,25.655,25.54,25.57,3198,0
+CHMI_A.US,D,20210412,000000,25.675,25.72,25.65,25.66,2173,0
+CHMI_A.US,D,20210413,000000,25.71,25.71,25.6822,25.685,915,0
+CHMI_A.US,D,20210414,000000,25.7,25.7,25.65,25.65,2904,0
+CHMI_A.US,D,20210415,000000,25.6505,25.7,25.6505,25.7,2240,0
+CHMI_A.US,D,20210416,000000,25.61,25.7,25.61,25.7,6296,0
+CHMI_A.US,D,20210419,000000,25.6018,25.72,25.6018,25.6133,5063,0
+CHMI_A.US,D,20210420,000000,25.6001,25.64,25.6001,25.625,2108,0
+CHMI_A.US,D,20210421,000000,25.65,25.72,25.6,25.67,5414,0
+CHMI_A.US,D,20210422,000000,25.67,25.74,25.67,25.68,2681,0
+CHMI_A.US,D,20210423,000000,25.79,25.8822,25.715,25.75,3787,0
+CHMI_A.US,D,20210426,000000,25.87,25.87,25.656,25.84,4092,0
+CHMI_A.US,D,20210427,000000,25.88,25.97,25.69,25.96,4943,0
+CHMI_A.US,D,20210428,000000,25.82,25.82,25.82,25.82,251,0
+CHMI_A.US,D,20210429,000000,25.834,25.9441,25.69,25.815,2841,0
+CHMI_A.US,D,20210430,000000,25.81,25.95,25.7752,25.95,2191,0
+CHMI_A.US,D,20210503,000000,25.68,25.96,25.68,25.88,1737,0
+CHMI_A.US,D,20210504,000000,25.82,25.82,25.82,25.82,355,0
+CHMI_A.US,D,20210505,000000,25.78,25.78,25.78,25.78,322,0
+CHMI_A.US,D,20210506,000000,25.75,25.77,25.7,25.7,441,0
+CHMI_A.US,D,20210507,000000,25.8399,25.8399,25.68,25.68,3889,0
+CHMI_A.US,D,20210510,000000,25.815,25.9025,25.6801,25.78,3722,0
+CHMI_A.US,D,20210511,000000,25.68,25.74,25.68,25.7,2744,0
+CHMI_A.US,D,20210512,000000,25.7,25.7,25.47,25.55,8985,0
+CHMI_A.US,D,20210513,000000,25.655,25.655,25.56,25.65,1734,0
+CHMI_A.US,D,20210514,000000,25.65,25.7694,25.53,25.59,4130,0
+CHMI_A.US,D,20210517,000000,25.7949,25.7949,25.65,25.68,2004,0
+CHMI_A.US,D,20210518,000000,25.855,25.855,25.855,25.855,329,0
+CHMI_A.US,D,20210519,000000,25.7,25.87,25.7,25.72,863,0
+CHMI_A.US,D,20210520,000000,25.75,25.88,25.75,25.79,2311,0
+CHMI_A.US,D,20210521,000000,25.79,25.88,25.79,25.88,3581,0
+CHMI_A.US,D,20210524,000000,25.88,25.9528,25.7,25.72,13593,0
+CHMI_A.US,D,20210525,000000,25.78,25.85,25.74,25.8,2682,0
+CHMI_A.US,D,20210526,000000,25.85,25.96,25.85,25.96,1250,0
+CHMI_A.US,D,20210527,000000,25.92,25.99,25.87,25.87,6203,0
+CHMI_A.US,D,20210528,000000,25.83,25.83,25.75,25.75,1440,0
+CHMI_A.US,D,20210601,000000,25.815,25.9,25.7316,25.76,3260,0
+CHMI_A.US,D,20210602,000000,25.88,25.96,25.88,25.95,3400,0
+CHMI_A.US,D,20210603,000000,25.75,26.01,25.75,26.01,6212,0
+CHMI_A.US,D,20210604,000000,26.01,26.2,25.985,26.18,1893,0
+CHMI_A.US,D,20210607,000000,26.18,26.24,26.035,26.23,4649,0
+CHMI_A.US,D,20210608,000000,26,26.2376,26,26.095,1157,0
+CHMI_A.US,D,20210609,000000,25.9368,26.1999,25.9368,25.99,2426,0
+CHMI_A.US,D,20210611,000000,26.01,26.1,26.01,26.1,849,0
+CHMI_A.US,D,20210614,000000,25.9754,26.09,25.9234,26.04,4875,0
+CHMI_A.US,D,20210615,000000,26.025,26.025,25.9937,25.9937,937,0
+CHMI_A.US,D,20210616,000000,25.91,26.07,25.91,26.07,3553,0
+CHMI_A.US,D,20210617,000000,26.0266,26.08,26.01,26.08,1574,0
+CHMI_A.US,D,20210618,000000,26.045,26.14,26.045,26.1201,3793,0
+CHMI_A.US,D,20210621,000000,26.05,26.172,26.0401,26.09,3763,0
+CHMI_A.US,D,20210622,000000,26.0901,26.14,26.0272,26.1,5655,0
+CHMI_A.US,D,20210623,000000,25.99,26.14,25.91,26.02,12740,0
+CHMI_A.US,D,20210624,000000,26.19,26.3,26.13,26.295,15614,0
+CHMI_A.US,D,20210625,000000,26.29,26.38,26.29,26.3145,3731,0
+CHMI_A.US,D,20210628,000000,26.38,26.45,26.2,26.36,4360,0
+CHMI_A.US,D,20210629,000000,26.23,26.44,25.65,26.15,9814,0
+CHMI_A.US,D,20210630,000000,26.0212,26.14,25.9501,25.9501,1220,0
+CHMI_A.US,D,20210701,000000,25.9964,26.02,25.9964,26.02,2855,0
+CHMI_A.US,D,20210702,000000,26.02,26.02,25.83,25.95,4705,0
+CHMI_A.US,D,20210706,000000,26,26.02,25.81,25.9,1955,0
+CHMI_A.US,D,20210707,000000,25.89,25.89,25.82,25.88,1207,0
+CHMI_A.US,D,20210708,000000,25.76,25.96,25.76,25.82,5577,0
+CHMI_A.US,D,20210709,000000,25.84,25.8999,25.8,25.89,1223,0
+CHMI_A.US,D,20210712,000000,25.75,25.82,25.75,25.77,2527,0
+CHMI_A.US,D,20210713,000000,25.75,25.8,25.6293,25.68,5388,0
+CHMI_A.US,D,20210714,000000,25.85,26.0099,25.75,25.99,1610,0
+CHMI_A.US,D,20210715,000000,25.9999,25.9999,25.7116,25.7116,671,0
+CHMI_A.US,D,20210716,000000,25.75,25.86,25.71,25.86,1552,0
+CHMI_A.US,D,20210719,000000,25.7,25.88,25.7,25.87,11319,0
+CHMI_A.US,D,20210720,000000,25.78,25.9947,25.74,25.9198,1440,0
+CHMI_A.US,D,20210721,000000,26.09,26.09,26.09,26.09,467,0
+CHMI_A.US,D,20210722,000000,26,26.09,25.78,25.9,3688,0
+CHMI_A.US,D,20210723,000000,25.7675,25.9,25.76,25.88,1214,0
+CHMI_A.US,D,20210726,000000,25.71,25.83,25.71,25.81,3765,0
+CHMI_A.US,D,20210727,000000,25.7,25.7833,25.7,25.78,5631,0
+CHMI_A.US,D,20210728,000000,25.85,26.13,25.79,25.8,3412,0
+CHMI_A.US,D,20210729,000000,26.005,26.06,25.95,25.95,3973,0
+CHMI_A.US,D,20210730,000000,25.95,25.984,25.75,25.75,1765,0
+CHMI_A.US,D,20210802,000000,25.75,26.2799,25.75,25.9057,3421,0
+CHMI_A.US,D,20210803,000000,25.88,25.95,25.7999,25.87,3335,0
+CHMI_A.US,D,20210804,000000,26.19,26.2598,25.86,25.86,3638,0
+CHMI_A.US,D,20210805,000000,25.91,25.98,25.91,25.9602,1300,0
+CHMI_A.US,D,20210806,000000,25.97,26.2,25.8205,25.915,7637,0
+CHMI_A.US,D,20210809,000000,25.92,26.07,25.87,26.035,1919,0
+CHMI_A.US,D,20210810,000000,25.9281,26.1609,25.83,25.86,3013,0
+CHMI_A.US,D,20210811,000000,25.86,26.08,25.86,25.98,3190,0
+CHMI_A.US,D,20210812,000000,25.93,26.07,25.93,25.95,1608,0
+CHMI_A.US,D,20210813,000000,26.1599,26.1599,25.9575,26,2076,0
+CHMI_A.US,D,20210816,000000,25.95,26.12,25.95,26.12,1837,0
+CHMI_A.US,D,20210817,000000,25.88,25.93,25.86,25.91,3574,0
+CHMI_A.US,D,20210818,000000,25.8771,25.9,25.81,25.89,6146,0
+CHMI_A.US,D,20210819,000000,25.85,25.9999,25.85,25.92,4100,0
+CHMI_A.US,D,20210820,000000,25.99,25.99,25.851,25.851,2455,0
+CHMI_A.US,D,20210823,000000,25.87,25.895,25.85,25.86,1671,0
+CHMI_A.US,D,20210824,000000,25.94,25.95,25.88,25.88,1463,0
+CHMI_A.US,D,20210825,000000,25.88,25.9316,25.85,25.88,2824,0
+CHMI_A.US,D,20210826,000000,25.86,25.9,25.8501,25.8501,1863,0
+CHMI_A.US,D,20210827,000000,25.867,25.87,25.867,25.87,1111,0
+CHMI_A.US,D,20210830,000000,25.9,25.98,25.9,25.98,2095,0
+CHMI_A.US,D,20210831,000000,25.99,26.085,25.98,26.085,6690,0
+CHMI_A.US,D,20210901,000000,26.01,26.035,25.98,25.98,7248,0
+CHMI_A.US,D,20210902,000000,25.98,26.025,25.98,25.99,4275,0
+CHMI_A.US,D,20210903,000000,25.98,25.98,25.977,25.977,1201,0
+CHMI_A.US,D,20210907,000000,25.995,25.995,25.995,25.995,163,0
+CHMI_A.US,D,20210908,000000,26.0683,26.0683,25.98,25.98,625,0
+CHMI_A.US,D,20210909,000000,26.05,26.1799,26.05,26.05,2758,0
+CHMI_A.US,D,20210910,000000,26.05,26.05,25.98,25.98,2903,0
+CHMI_A.US,D,20210913,000000,26.05,26.1,25.9,25.95,10170,0
+CHMI_A.US,D,20210914,000000,26,26.0959,25.9505,26.0959,1677,0
+CHMI_A.US,D,20210915,000000,26.15,26.15,26.035,26.09,5855,0
+CHMI_A.US,D,20210916,000000,26.14,26.15,26.03,26.15,3014,0
+CHMI_A.US,D,20210917,000000,26.179,26.179,26,26.08,3972,0
+CHMI_A.US,D,20210920,000000,26,26.1,25.95,26.09,6343,0
+CHMI_A.US,D,20210921,000000,26.09,26.19,26.0418,26.19,3528,0
+CHMI_A.US,D,20210922,000000,26.0464,26.17,26.0464,26.11,1234,0
+CHMI_A.US,D,20210923,000000,26.03,26.17,26.005,26.05,2271,0
+CHMI_A.US,D,20210924,000000,26.19,26.19,26.02,26.1342,3526,0
+CHMI_A.US,D,20210927,000000,26,26.09,25.89,26.02,18121,0
+CHMI_A.US,D,20210928,000000,25.93,26.0999,25.92,26.03,2971,0
+CHMI_A.US,D,20210929,000000,25.71,25.975,25.7,25.8998,5566,0
+CHMI_A.US,D,20210930,000000,25.92,25.92,25.75,25.89,3591,0
+CHMI_A.US,D,20211001,000000,25.76,25.8432,25.75,25.81,1646,0
+CHMI_A.US,D,20211004,000000,25.81,25.81,25.7,25.77,2445,0
+CHMI_A.US,D,20211005,000000,25.8,25.8,25.6228,25.796,2038,0
+CHMI_A.US,D,20211006,000000,25.62,25.6201,25.62,25.62,642,0
+CHMI_A.US,D,20211008,000000,25.73,25.81,25.73,25.81,576,0
+CHMI_A.US,D,20211011,000000,25.7,25.909,25.7,25.7775,7215,0
+CHMI_A.US,D,20211012,000000,25.79,25.8,25.79,25.8,938,0
+CHMI_A.US,D,20211013,000000,25.87,25.92,25.7895,25.9,2199,0
+CHMI_A.US,D,20211014,000000,25.905,25.93,25.88,25.93,1384,0
+CHMI_A.US,D,20211015,000000,25.93,25.93,25.7,25.75,968,0
+CHMI_A.US,D,20211018,000000,25.8556,25.9,25.66,25.785,4656,0
+CHMI_A.US,D,20211019,000000,25.75,25.795,25.665,25.72,3938,0
+CHMI_A.US,D,20211020,000000,25.69,25.8657,25.69,25.76,2200,0
+CHMI_A.US,D,20211021,000000,25.87,25.87,25.76,25.76,402,0
+CHMI_A.US,D,20211025,000000,25.76,25.76,25.76,25.76,280,0
+CHMI_A.US,D,20211026,000000,25.68,25.835,25.68,25.835,555,0
+CHMI_A.US,D,20211027,000000,25.68,25.766,25.68,25.7499,3195,0
+CHMI_A.US,D,20211028,000000,25.68,25.7854,25.651,25.75,5020,0
+CHMI_A.US,D,20211029,000000,25.665,25.7,25.65,25.65,4575,0
+CHMI_A.US,D,20211101,000000,25.85,25.86,25.85,25.86,828,0
+CHMI_A.US,D,20211102,000000,25.8399,25.8399,25.8399,25.8399,1054,0
+CHMI_A.US,D,20211103,000000,25.83,25.86,25.78,25.78,1911,0
+CHMI_A.US,D,20211104,000000,25.88,25.88,25.88,25.88,1053,0
+CHMI_A.US,D,20211105,000000,25.775,25.88,25.775,25.88,1073,0
+CHMI_A.US,D,20211108,000000,25.9,25.9,25.79,25.9,4894,0
+CHMI_A.US,D,20211109,000000,25.9,25.9,25.75,25.8452,1666,0
+CHMI_A.US,D,20211110,000000,25.8,25.8,25.8,25.8,1140,0
+CHMI_A.US,D,20211111,000000,25.9,25.9,25.73,25.89,883,0
+CHMI_A.US,D,20211112,000000,25.8,25.8,25.8,25.8,285,0
+CHMI_A.US,D,20211115,000000,25.93,25.93,25.8501,25.88,1559,0
+CHMI_A.US,D,20211116,000000,25.95,25.97,25.95,25.97,603,0
+CHMI_A.US,D,20211117,000000,25.85,25.85,25.8001,25.8001,784,0
+CHMI_A.US,D,20211118,000000,25.85,25.92,25.8,25.92,1838,0
+CHMI_A.US,D,20211119,000000,25.83,25.9493,25.8,25.81,2435,0
+CHMI_A.US,D,20211122,000000,25.8,25.8405,25.8,25.8405,1404,0
+CHMI_A.US,D,20211123,000000,25.8001,25.89,25.8001,25.8001,2907,0
+CHMI_A.US,D,20211124,000000,25.82,25.86,25.82,25.86,1485,0
+CHMI_A.US,D,20211126,000000,25.8,25.809,25.7794,25.8,3099,0
+CHMI_A.US,D,20211129,000000,25.72,25.81,25.72,25.81,1369,0
+CHMI_A.US,D,20211130,000000,25.93,25.93,25.7201,25.73,1444,0
+CHMI_A.US,D,20211201,000000,25.73,25.95,25.73,25.7742,4296,0
+CHMI_A.US,D,20211202,000000,25.8864,25.9798,25.85,25.85,2442,0
+CHMI_A.US,D,20211203,000000,25.7301,25.7301,25.7301,25.7301,475,0
+CHMI_A.US,D,20211206,000000,25.7401,25.88,25.7401,25.88,3062,0
+CHMI_A.US,D,20211207,000000,25.88,25.88,25.7423,25.77,5465,0
+CHMI_A.US,D,20211208,000000,25.81,25.81,25.77,25.7727,1846,0
+CHMI_A.US,D,20211209,000000,25.82,25.835,25.82,25.8312,1845,0
+CHMI_A.US,D,20211210,000000,25.88,25.88,25.845,25.865,7020,0
+CHMI_A.US,D,20211213,000000,25.8,25.8,25.8,25.8,2907,0
+CHMI_A.US,D,20211214,000000,25.8482,25.8482,25.8482,25.8482,1027,0
+CHMI_A.US,D,20211215,000000,25.85,25.85,25.82,25.82,1189,0
+CHMI_A.US,D,20211216,000000,25.82,25.85,25.77,25.7887,3039,0
+CHMI_A.US,D,20211217,000000,25.77,25.8,25.76,25.7887,2873,0
+CHMI_A.US,D,20211220,000000,25.84,26.1,25.84,25.98,16002,0
+CHMI_A.US,D,20211221,000000,25.86,26,25.86,26,983,0
+CHMI_A.US,D,20211223,000000,25.925,26,25.92,26,1255,0
+CHMI_A.US,D,20211227,000000,26,26,25.94,25.99,1316,0
+CHMI_A.US,D,20211228,000000,25.9999,26,25.87,25.9,5057,0
+CHMI_A.US,D,20211229,000000,25.9,26.07,25.88,26.07,10980,0
+CHMI_A.US,D,20211230,000000,25.6,25.7049,25.36,25.53,9859,0
+CHMI_A.US,D,20211231,000000,25.4101,25.5848,25.41,25.47,7887,0
+CHMI_A.US,D,20220103,000000,25.5,25.63,25.41,25.49,7935,0
+CHMI_A.US,D,20220104,000000,25.57,25.7578,25.4148,25.45,7896,0
+CHMI_A.US,D,20220105,000000,25.42,25.5,25.41,25.42,6093,0
+CHMI_A.US,D,20220106,000000,25.45,25.45,25.35,25.4,3838,0
+CHMI_A.US,D,20220107,000000,25.4,25.5112,25.364,25.46,6000,0
+CHMI_A.US,D,20220110,000000,25.5,25.55,25.4191,25.55,3813,0
+CHMI_A.US,D,20220111,000000,25.55,25.6,25.525,25.6,2253,0
+CHMI_A.US,D,20220112,000000,25.73,25.73,25.53,25.675,1544,0
+CHMI_A.US,D,20220113,000000,25.67,25.8,25.52,25.64,7059,0
+CHMI_A.US,D,20220114,000000,25.52,25.64,25.52,25.59,2084,0
+CHMI_A.US,D,20220118,000000,25.5,25.6,25.5,25.6,2943,0
+CHMI_A.US,D,20220119,000000,25.59,25.73,25.59,25.7,4089,0
+CHMI_A.US,D,20220120,000000,25.6499,25.72,25.6,25.72,910,0
+CHMI_A.US,D,20220121,000000,25.6329,25.6329,25.6295,25.6295,395,0
+CHMI_A.US,D,20220124,000000,25.55,25.68,25.4501,25.545,13321,0
+CHMI_A.US,D,20220125,000000,25.52,25.69,25.4501,25.579,3844,0
+CHMI_A.US,D,20220126,000000,25.5151,25.5455,25.45,25.48,14886,0
+CHMI_A.US,D,20220127,000000,25.57,25.6599,25.5,25.529,2141,0
+CHMI_A.US,D,20220128,000000,25.55,25.614,25.36,25.475,8089,0
+CHMI_A.US,D,20220131,000000,25.45,25.55,25.45,25.5267,1363,0
+CHMI_A.US,D,20220201,000000,25.58,25.62,25.58,25.62,436,0
+CHMI_A.US,D,20220202,000000,25.5667,25.585,25.4816,25.4816,1263,0
+CHMI_A.US,D,20220203,000000,25.4,25.6002,25.4,25.5,2777,0
+CHMI_A.US,D,20220204,000000,25.5,25.5,25.4,25.45,2547,0
+CHMI_A.US,D,20220207,000000,25.4,25.45,25.35,25.3783,10449,0
+CHMI_A.US,D,20220208,000000,25.35,25.4604,25.31,25.405,7876,0
+CHMI_A.US,D,20220209,000000,25.35,25.4645,25.25,25.42,6855,0
+CHMI_A.US,D,20220210,000000,25.375,25.375,25.37,25.375,735,0
+CHMI_A.US,D,20220211,000000,25.37,25.37,25.14,25.2114,3743,0
+CHMI_A.US,D,20220214,000000,25.2,25.4908,25.2,25.44,7936,0
+CHMI_A.US,D,20220215,000000,25.41,25.4999,25.41,25.4965,3848,0
+CHMI_A.US,D,20220216,000000,25.5,25.5,25.48,25.5,850,0
+CHMI_A.US,D,20220217,000000,25.33,25.4695,25.33,25.4,1189,0
+CHMI_A.US,D,20220218,000000,25.45,25.46,25.38,25.41,3683,0
+CHMI_A.US,D,20220222,000000,25.41,25.45,25.3245,25.35,6399,0
+CHMI_A.US,D,20220223,000000,25.4298,25.49,25.22,25.24,9805,0
+CHMI_A.US,D,20220224,000000,25.1,25.43,25.1,25.3,9246,0
+CHMI_A.US,D,20220225,000000,25.2501,25.3678,25.1,25.3373,9418,0
+CHMI_A.US,D,20220228,000000,25.2531,25.3979,25.13,25.24,4156,0
+CHMI_A.US,D,20220301,000000,25.21,25.43,25.15,25.15,3157,0
+CHMI_A.US,D,20220302,000000,25.37,25.41,25.325,25.41,1522,0
+CHMI_A.US,D,20220303,000000,25.32,25.41,25.18,25.3,1644,0
+CHMI_A.US,D,20220304,000000,25.33,25.33,25.33,25.33,248,0
+CHMI_A.US,D,20220307,000000,25.3218,25.45,25.32,25.3826,3722,0
+CHMI_A.US,D,20220308,000000,25.25,25.3907,25.25,25.3907,3421,0
+CHMI_A.US,D,20220309,000000,25.22,25.3876,25.13,25.2,3815,0
+CHMI_A.US,D,20220310,000000,25.35,25.35,25.1,25.1,5473,0
+CHMI_A.US,D,20220311,000000,25.2,25.2,25,25,7568,0
+CHMI_A.US,D,20220314,000000,25.15,25.18,24.31,24.7337,24501,0
+CHMI_A.US,D,20220315,000000,24.74,25.0584,24.39,24.78,13025,0
+CHMI_A.US,D,20220316,000000,25.07,25.0891,24.8,25.06,9269,0
+CHMI_A.US,D,20220317,000000,25.09,25.18,25.07,25.1359,5291,0
+CHMI_A.US,D,20220318,000000,25.18,25.2,25.148,25.1895,3083,0
+CHMI_A.US,D,20220321,000000,25.2,25.47,25.2,25.2,4914,0
+CHMI_A.US,D,20220322,000000,25.44,25.47,25.1801,25.3314,1324,0
+CHMI_A.US,D,20220323,000000,25.35,25.35,25.344,25.344,1342,0
+CHMI_A.US,D,20220324,000000,25.4499,25.4499,25.43,25.44,703,0
+CHMI_A.US,D,20220325,000000,25.44,25.44,25.23,25.42,4770,0
+CHMI_A.US,D,20220328,000000,25.46,25.49,25.4546,25.4546,7418,0
+CHMI_A.US,D,20220329,000000,25.54,25.55,25.5,25.5,4298,0
+CHMI_A.US,D,20220330,000000,25.18,25.3898,25,25.1,4464,0
+CHMI_A.US,D,20220331,000000,25.265,25.2835,25.1,25.15,2089,0
+CHMI_A.US,D,20220401,000000,25.15,25.2785,25.1499,25.2785,944,0
+CHMI_A.US,D,20220404,000000,25.28,25.28,25.1,25.16,1371,0
+CHMI_A.US,D,20220405,000000,25.15,25.15,25.02,25.0941,2971,0
+CHMI_A.US,D,20220406,000000,25.05,25.1,24.9,25.1,1954,0
+CHMI_A.US,D,20220407,000000,24.95,25.17,24.95,25.17,2704,0
+CHMI_A.US,D,20220408,000000,24.98,25.05,24.9282,24.9282,3337,0
+CHMI_A.US,D,20220411,000000,24.9,25.1194,24.9,25.1,4425,0
+CHMI_A.US,D,20220412,000000,25.05,25.05,24.49,24.75,9784,0
+CHMI_A.US,D,20220413,000000,24.75,25.0451,24.75,24.975,2617,0
+CHMI_A.US,D,20220414,000000,24.98,25.2,24.65,25.04,3185,0
+CHMI_A.US,D,20220418,000000,25.08,25.1499,24.6,24.6,6159,0
+CHMI_A.US,D,20220419,000000,24.64,24.85,24.41,24.85,4322,0
+CHMI_A.US,D,20220420,000000,24.775,25.08,24.5,24.5,5255,0
+CHMI_A.US,D,20220421,000000,24.9143,25.1199,24.7,24.9987,1550,0
+CHMI_A.US,D,20220422,000000,25,25,24.42,24.53,3107,0
+CHMI_A.US,D,20220425,000000,24.57,24.66,24.51,24.5507,5150,0
+CHMI_A.US,D,20220426,000000,24.5708,24.5708,24.4,24.49,6089,0
+CHMI_A.US,D,20220427,000000,24.5,24.5,24.4,24.4,6108,0
+CHMI_A.US,D,20220428,000000,24.465,24.5,24.38,24.46,3054,0
+CHMI_A.US,D,20220429,000000,24.46,24.46,22.5,24.1226,6034,0
+CHMI_A.US,D,20220502,000000,24.05,24.05,22.76,22.9,30673,0
+CHMI_A.US,D,20220503,000000,22.9,23.25,22.75,22.91,21694,0
+CHMI_A.US,D,20220504,000000,22.84,23.3099,22.77,23.2,20253,0
+CHMI_A.US,D,20220505,000000,23.02,23.25,22.98,23.25,6800,0
+CHMI_A.US,D,20220506,000000,23.25,23.5919,23.25,23.25,11993,0
+CHMI_A.US,D,20220509,000000,23.5,23.58,23.1,23.1,9449,0
+CHMI_A.US,D,20220510,000000,23.75,23.75,23.1,23.1,6457,0
+CHMI_A.US,D,20220511,000000,23.3898,23.3906,23,23.05,9096,0
+CHMI_A.US,D,20220512,000000,22.99,23,22.45,22.87,10025,0
+CHMI_A.US,D,20220513,000000,23.15,23.25,22.98,23.075,9676,0
+CHMI_A.US,D,20220516,000000,23.17,23.35,22.5116,22.965,9769,0
+CHMI_A.US,D,20220517,000000,23.02,23.106,22.1257,22.46,13065,0
+CHMI_A.US,D,20220518,000000,22.25,22.894,22.25,22.6,10021,0
+CHMI_A.US,D,20220519,000000,22.8999,22.8999,22.6,22.6,3405,0
+CHMI_A.US,D,20220520,000000,22.81,23.07,22.8,22.8502,7557,0
+CHMI_A.US,D,20220523,000000,22.98,22.98,22.516,22.7406,7677,0
+CHMI_A.US,D,20220524,000000,22.7001,22.8,22.7001,22.7739,1820,0
+CHMI_A.US,D,20220525,000000,22.8,23,22.7872,22.92,3271,0
+CHMI_A.US,D,20220526,000000,23,23.7,22.84,23.5205,16458,0
+CHMI_A.US,D,20220527,000000,23.5,23.65,23.5,23.65,4009,0
+CHMI_A.US,D,20220531,000000,23.61,23.61,23.4,23.55,6889,0
+CHMI_A.US,D,20220601,000000,23.55,23.61,23.35,23.535,15388,0
+CHMI_A.US,D,20220602,000000,23.46,23.89,23.45,23.89,7166,0
+CHMI_A.US,D,20220603,000000,23.88,23.945,23.85,23.85,3527,0
+CHMI_A.US,D,20220606,000000,23.5721,23.95,23.5721,23.85,5765,0
+CHMI_A.US,D,20220607,000000,23.9291,23.95,23.85,23.95,1194,0
+CHMI_A.US,D,20220608,000000,23.94,23.96,23.75,23.9599,4545,0
+CHMI_A.US,D,20220609,000000,23.81,24.0394,23.81,23.9764,7285,0
+CHMI_A.US,D,20220610,000000,23.97,23.97,23.55,23.68,14578,0
+CHMI_A.US,D,20220613,000000,23.51,23.565,22.78,23.155,11015,0
+CHMI_A.US,D,20220614,000000,23.0313,23.5,22.695,22.7,7445,0
+CHMI_A.US,D,20220615,000000,22.6123,23.197,22.51,22.7,7524,0
+CHMI_A.US,D,20220616,000000,23.4114,23.4114,20.89,21.0999,34664,0
+CHMI_A.US,D,20220617,000000,23.0099,23.0099,21.05,21.26,7908,0
+CHMI_A.US,D,20220621,000000,22.12,22.97,22.12,22.83,53707,0
+CHMI_A.US,D,20220622,000000,22.83,23.52,22.83,23.215,12760,0
+CHMI_A.US,D,20220623,000000,23.9799,23.9799,23.25,23.28,14500,0
+CHMI_A.US,D,20220624,000000,23.7484,23.7777,23.0301,23.22,6629,0
+CHMI_A.US,D,20220627,000000,23.7605,23.7799,23.22,23.35,9726,0
+CHMI_A.US,D,20220628,000000,23.4701,23.4701,23.03,23.0501,8698,0
+CHMI_A.US,D,20220629,000000,22.77,22.77,22.41,22.4101,7582,0
+CHMI_A.US,D,20220630,000000,22.61,22.621,22.4,22.545,5757,0
+CHMI_A.US,D,20220701,000000,22.5977,22.6,22.3,22.3,4865,0
+CHMI_A.US,D,20220705,000000,22.3,22.6514,22.1,22.1,9919,0
+CHMI_A.US,D,20220706,000000,22.31,22.31,21.9991,22.1,8096,0
+CHMI_A.US,D,20220707,000000,22.1,22.3612,22.05,22.09,4359,0
+CHMI_A.US,D,20220708,000000,22.15,22.15,22.15,22.15,1941,0
+CHMI_A.US,D,20220711,000000,22.1501,22.325,22.1501,22.325,2845,0
+CHMI_A.US,D,20220712,000000,22.21,22.44,22.21,22.404,4104,0
+CHMI_A.US,D,20220713,000000,22.18,22.35,22.18,22.25,4519,0
+CHMI_A.US,D,20220714,000000,22.22,22.32,22.0001,22.32,3500,0
+CHMI_A.US,D,20220715,000000,22.32,22.6143,22.235,22.32,18019,0
+CHMI_A.US,D,20220718,000000,22.69,22.8599,22.6,22.64,45545,0
+CHMI_A.US,D,20220719,000000,22.9972,22.9972,22.64,22.64,15238,0
+CHMI_A.US,D,20220720,000000,22.7,22.9499,22.69,22.69,18645,0
+CHMI_A.US,D,20220721,000000,22.78,22.845,22.6,22.6,17412,0
+CHMI_A.US,D,20220722,000000,22.6615,22.73,22.5,22.52,12042,0
+CHMI_A.US,D,20220725,000000,22.7758,22.7999,22.55,22.61,5581,0
+CHMI_A.US,D,20220726,000000,22.5301,22.6816,22.39,22.54,11080,0
+CHMI_A.US,D,20220727,000000,22.54,22.65,22.54,22.63,2698,0
+CHMI_A.US,D,20220728,000000,22.62,22.62,22.46,22.56,7892,0
+CHMI_A.US,D,20220729,000000,22.56,22.7,22.45,22.55,18247,0
+CHMI_A.US,D,20220801,000000,22.56,22.7699,22.5,22.5,28182,0
+CHMI_A.US,D,20220802,000000,22.6868,22.755,22.5,22.5,20799,0
+CHMI_A.US,D,20220803,000000,22.65,22.77,22.5205,22.58,41298,0
+CHMI_A.US,D,20220804,000000,22.57,22.65,22.5,22.65,9395,0
+CHMI_A.US,D,20220805,000000,22.53,22.6499,22.45,22.51,5370,0
+CHMI_A.US,D,20220808,000000,22.57,22.63,22.46,22.56,20236,0
+CHMI_A.US,D,20220809,000000,22.52,22.52,22.45,22.48,1966,0
+CHMI_A.US,D,20220810,000000,22.6,22.7499,22.4,22.5,31310,0
+CHMI_A.US,D,20220811,000000,22.505,22.51,22.32,22.43,11172,0
+CHMI_A.US,D,20220812,000000,22.46,22.5,22.4,22.48,28152,0
+CHMI_A.US,D,20220815,000000,22.45,22.62,22.33,22.52,20547,0
+CHMI_A.US,D,20220816,000000,22.55,22.6399,22.38,22.5,20135,0
+CHMI_A.US,D,20220817,000000,22.34,22.5799,22.28,22.42,11978,0
+CHMI_A.US,D,20220818,000000,22.39,22.42,22.2,22.22,11034,0
+CHMI_A.US,D,20220819,000000,22.1,22.3772,22,22.18,9712,0
+CHMI_A.US,D,20220822,000000,22.17,22.3199,22,22.1,11075,0
+CHMI_A.US,D,20220823,000000,22.1,22.2399,21.8001,22.07,12476,0
+CHMI_A.US,D,20220824,000000,22.16,22.16,22.05,22.08,4495,0
+CHMI_A.US,D,20220825,000000,22.16,22.42,22.144,22.2,16630,0
+CHMI_A.US,D,20220826,000000,22.2,22.5,22.1005,22.5,24769,0
+CHMI_A.US,D,20220829,000000,22.95,23.33,22.72,23.2128,106211,0
+CHMI_A.US,D,20220830,000000,23.29,23.4562,23.19,23.2,14606,0
+CHMI_A.US,D,20220831,000000,23.32,23.41,23.15,23.18,16188,0
+CHMI_A.US,D,20220901,000000,23.02,24.36,23.02,23.6,13827,0
+CHMI_A.US,D,20220902,000000,23.59,23.9125,22.5,22.5,4996,0
+CHMI_A.US,D,20220906,000000,23.1,23.56,23.09,23.09,5818,0
+CHMI_A.US,D,20220907,000000,23,23.6187,23,23.3139,1986,0
+CHMI_A.US,D,20220908,000000,23.31,23.51,23.055,23.21,8823,0
+CHMI_A.US,D,20220909,000000,23.35,23.8344,23.0562,23.2,4034,0
+CHMI_A.US,D,20220912,000000,23.5,23.6044,23.0151,23.25,3891,0
+CHMI_A.US,D,20220913,000000,23,23.26,22.9424,23.23,7539,0
+CHMI_A.US,D,20220914,000000,23.5,23.5,23.35,23.35,1571,0
+CHMI_A.US,D,20220915,000000,23.33,23.4,23.23,23.3,13102,0
+CHMI_A.US,D,20220916,000000,23.29,23.29,23.0001,23.11,7844,0
+CHMI_A.US,D,20220919,000000,23.0611,23.25,22.99,23.2,6170,0
+CHMI_A.US,D,20220920,000000,23.21,23.3,23.0882,23.3,2222,0
+CHMI_A.US,D,20220921,000000,23.25,23.25,23,23.1545,3340,0
+CHMI_A.US,D,20220922,000000,23.15,23.36,23,23.25,6280,0
+CHMI_A.US,D,20220923,000000,23.01,23.2849,22.5,22.78,14873,0
+CHMI_A.US,D,20220926,000000,22.76,22.98,22,22.1,16297,0
+CHMI_A.US,D,20220927,000000,21.99,21.99,20.36,20.9,24183,0
+CHMI_A.US,D,20220928,000000,21.02,21.4,20.54,20.85,5967,0
+CHMI_A.US,D,20220929,000000,20.444,20.85,19.04,19.1,15683,0
+CHMI_A.US,D,20220930,000000,19.1,19.7,19.1,19.46,4582,0
+CHMI_A.US,D,20221003,000000,19.05,19.85,19,19.5,11155,0
+CHMI_A.US,D,20221004,000000,19.7971,20,19.6504,19.7326,3909,0
+CHMI_A.US,D,20221005,000000,19.68,19.7299,19.25,19.65,4905,0
+CHMI_A.US,D,20221006,000000,19.58,20.54,19.5,19.5,7173,0
+CHMI_A.US,D,20221007,000000,19.5,19.5,19,19.12,4728,0
+CHMI_A.US,D,20221010,000000,18.8423,18.975,17.8,18.05,8606,0
+CHMI_A.US,D,20221011,000000,17.8411,18.59,17.5,18.25,8335,0
+CHMI_A.US,D,20221012,000000,18.42,18.42,17.5005,18,8099,0
+CHMI_A.US,D,20221013,000000,17.5,18.59,17.5,18.46,5859,0
+CHMI_A.US,D,20221014,000000,18.4999,18.4999,18.31,18.31,2809,0
+CHMI_A.US,D,20221017,000000,18.5,19.3999,18.5,18.93,7904,0
+CHMI_A.US,D,20221018,000000,19.24,19.24,18.85,18.85,10329,0
+CHMI_A.US,D,20221019,000000,19.955,19.955,18.17,18.35,10212,0
+CHMI_A.US,D,20221020,000000,18.46,18.5151,17.8,18,5042,0
+CHMI_A.US,D,20221021,000000,18.2177,18.2988,17.75,17.75,4942,0
+CHMI_A.US,D,20221024,000000,17.9,17.9,17.7,17.75,8316,0
+CHMI_A.US,D,20221025,000000,17.88,17.99,17.6445,17.8,16640,0
+CHMI_A.US,D,20221026,000000,18.15,18.4,17.9145,18.37,6122,0
+CHMI_A.US,D,20221027,000000,18.4,19,18.37,18.53,6675,0
+CHMI_A.US,D,20221028,000000,18.6301,18.9999,18.63,18.928,8082,0
+CHMI_A.US,D,20221031,000000,19.18,19.2799,18.22,18.45,18921,0
+CHMI_A.US,D,20221101,000000,18.7,19.4004,18.7,18.9,4676,0
+CHMI_A.US,D,20221102,000000,18.8711,18.8711,18.37,18.68,4072,0
+CHMI_A.US,D,20221103,000000,18.3,18.65,18.3,18.52,2551,0
+CHMI_A.US,D,20221104,000000,18.55,18.9999,18.3501,18.472,6984,0
+CHMI_A.US,D,20221107,000000,18.4,19.28,18.4,19.19,4851,0
+CHMI_A.US,D,20221108,000000,19.2499,19.945,19.2499,19.945,2353,0
+CHMI_A.US,D,20221109,000000,19.78,20.72,19.6,20.0217,9180,0
+CHMI_A.US,D,20221110,000000,20.8456,20.85,20.5284,20.75,2886,0
+CHMI_A.US,D,20221111,000000,20.9,21.2908,20.9,21.2,7309,0
+CHMI_A.US,D,20221114,000000,21.47,21.9201,21.05,21.05,8225,0
+CHMI_A.US,D,20221115,000000,21.78,21.93,21.2,21.5,6398,0
+CHMI_A.US,D,20221116,000000,21.605,21.6106,21.3,21.4999,2662,0
+CHMI_A.US,D,20221117,000000,21.6,21.6398,21.15,21.57,3798,0
+CHMI_A.US,D,20221118,000000,21.25,21.25,20.82,21.18,11314,0
+CHMI_A.US,D,20221121,000000,21.322,21.322,20.7,21.09,4416,0
+CHMI_A.US,D,20221122,000000,21.1,21.1,20.7226,21.07,1160,0
+CHMI_A.US,D,20221123,000000,20.9,21.1168,20.53,20.77,10566,0
+CHMI_A.US,D,20221125,000000,20.7701,21.27,20.7701,21.243,3456,0
+CHMI_A.US,D,20221128,000000,21.44,22.5399,21.4,21.9,26362,0
+CHMI_A.US,D,20221129,000000,22.21,22.3861,22.05,22.3204,17502,0
+CHMI_A.US,D,20221130,000000,22.3,22.42,22.2378,22.35,4874,0
+CHMI_A.US,D,20221201,000000,22.3,23,22.3,22.9,9880,0
+CHMI_A.US,D,20221202,000000,22.7,22.78,22.57,22.74,11005,0
+CHMI_A.US,D,20221205,000000,22.74,22.9499,22.5,22.5,14960,0
+CHMI_A.US,D,20221206,000000,22.65,22.7737,22.26,22.43,11327,0
+CHMI_A.US,D,20221207,000000,22.44,22.5985,22.35,22.45,11145,0
+CHMI_A.US,D,20221208,000000,22.838,22.838,22.38,22.38,4234,0
+CHMI_A.US,D,20221209,000000,22.41,22.67,22.35,22.49,6849,0
+CHMI_A.US,D,20221212,000000,22.4586,22.6694,22.3,22.31,7226,0
+CHMI_A.US,D,20221213,000000,22.6,22.67,22.31,22.43,6964,0
+CHMI_A.US,D,20221214,000000,22.3,22.4,21.7001,21.8,12409,0
+CHMI_A.US,D,20221215,000000,21.7439,21.8946,21.7,21.85,5115,0
+CHMI_A.US,D,20221216,000000,21.9044,21.9044,21.6,21.78,4465,0
+CHMI_A.US,D,20221219,000000,21.8,22.325,21.8,22.11,4570,0
+CHMI_A.US,D,20221220,000000,22.15,22.15,21.75,21.75,2298,0
+CHMI_A.US,D,20221221,000000,22,22.17,22,22.17,1026,0
+CHMI_A.US,D,20221222,000000,22.55,22.6599,22.18,22.18,3600,0
+CHMI_A.US,D,20221223,000000,22.1001,22.65,22.1001,22.65,1179,0
+CHMI_A.US,D,20221227,000000,22.45,22.45,22.26,22.38,1926,0
+CHMI_A.US,D,20221228,000000,22.255,22.399,21.8,21.95,10666,0
+CHMI_A.US,D,20221229,000000,21.63,21.6365,21.349,21.4375,2992,0
+CHMI_A.US,D,20221230,000000,21.26,21.26,20.425,20.4924,7299,0
+CHMI_A.US,D,20230103,000000,20.5,21.1671,20.42,20.468,7839,0
+CHMI_A.US,D,20230104,000000,20.51,20.8535,20.5,20.7,4201,0
+CHMI_A.US,D,20230105,000000,20.35,20.55,20.25,20.49,7959,0
+CHMI_A.US,D,20230106,000000,20.49,21.3667,20.49,21.3487,6148,0
+CHMI_A.US,D,20230109,000000,21.13,21.39,20.76,21.13,8015,0
+CHMI_A.US,D,20230110,000000,21.265,21.7251,21.265,21.52,3220,0
+CHMI_A.US,D,20230111,000000,21.95,22.44,21.78,22.31,8318,0
+CHMI_A.US,D,20230112,000000,22.2499,22.81,22.2,22.6721,12995,0
+CHMI_A.US,D,20230113,000000,22.428,23.22,22.428,23.15,25825,0
+CHMI_A.US,D,20230117,000000,23.05,23.2,22.69,22.94,9362,0
+CHMI_A.US,D,20230118,000000,23.17,23.18,22.7,22.92,5634,0
+CHMI_A.US,D,20230119,000000,22.92,23.19,22.92,22.989,3417,0
+CHMI_A.US,D,20230120,000000,23.03,23.092,22.9201,23.02,6837,0
+CHMI_A.US,D,20230123,000000,22.92,22.9999,22.225,22.45,6175,0
+CHMI_A.US,D,20230124,000000,22.61,22.69,22.52,22.52,3983,0
+CHMI_A.US,D,20230125,000000,22.6,22.69,22.52,22.52,1582,0
+CHMI_A.US,D,20230126,000000,22.48,22.5,22.48,22.49,932,0
+CHMI_A.US,D,20230127,000000,22.6,22.6744,22.575,22.6744,3116,0
+CHMI_A.US,D,20230130,000000,22.65,22.69,22.6001,22.6672,6272,0
+CHMI_A.US,D,20230131,000000,22.65,22.9993,22.65,22.8,4778,0
+CHMI_A.US,D,20230201,000000,22.83,22.9069,22.61,22.815,2817,0
+CHMI_A.US,D,20230202,000000,22.9195,23.04,22.89,23.04,1119,0
+CHMI_A.US,D,20230203,000000,23.001,23.178,23.001,23.1,2754,0
+CHMI_A.US,D,20230206,000000,23.05,23.14,23.01,23.1,2340,0
+CHMI_A.US,D,20230207,000000,22.95,23.035,22.9,22.9919,2533,0
+CHMI_A.US,D,20230208,000000,22.9881,23.0999,22.9881,23.0999,1113,0
+CHMI_A.US,D,20230209,000000,23.12,23.12,22.98,23,3726,0
+CHMI_A.US,D,20230210,000000,22.95,23.1,22.87,23.09,7150,0
+CHMI_A.US,D,20230213,000000,23,23.092,22.95,23.092,2160,0
+CHMI_A.US,D,20230214,000000,23.11,23.11,22.32,22.49,36059,0
+CHMI_A.US,D,20230215,000000,22.38,22.675,22.2,22.25,12335,0
+CHMI_A.US,D,20230216,000000,22.24,23.1699,22.2,22.28,4496,0
+CHMI_A.US,D,20230217,000000,22.288,22.8427,22.27,22.5903,6320,0
+CHMI_A.US,D,20230221,000000,22.6,22.6,22.3,22.5,10350,0
+CHMI_A.US,D,20230222,000000,22.57,22.87,22.57,22.705,8493,0
+CHMI_A.US,D,20230223,000000,22.82,22.9,22.7199,22.74,2701,0
+CHMI_A.US,D,20230224,000000,22.7,22.9,22.58,22.77,5421,0
+CHMI_A.US,D,20230227,000000,22.76,22.9656,22.5701,22.9656,10544,0
+CHMI_A.US,D,20230228,000000,22.75,22.8274,22.5701,22.8274,2298,0
+CHMI_A.US,D,20230301,000000,22.76,22.9,22.5708,22.88,6708,0
+CHMI_A.US,D,20230302,000000,22.796,22.796,22.796,22.796,344,0
+CHMI_A.US,D,20230303,000000,22.8998,22.8998,22.75,22.75,10980,0
+CHMI_A.US,D,20230306,000000,22.76,22.8001,22.7501,22.7501,2236,0
+CHMI_A.US,D,20230307,000000,22.85,22.85,22.2101,22.56,3349,0
+CHMI_A.US,D,20230308,000000,22.23,22.3769,21.5347,22.05,9781,0
+CHMI_A.US,D,20230309,000000,21.8,21.99,21.755,21.86,4559,0
+CHMI_A.US,D,20230310,000000,21.95,22.1714,21.3,21.7,12305,0
+CHMI_A.US,D,20230313,000000,21.25,21.5334,20.3628,21.25,10963,0
+CHMI_A.US,D,20230314,000000,22.28,22.28,20.54,20.54,4701,0
+CHMI_A.US,D,20230315,000000,21.4492,21.4492,20.13,20.25,4408,0
+CHMI_A.US,D,20230316,000000,20.07,21,20.01,20.62,6732,0
+CHMI_A.US,D,20230317,000000,20.8,20.94,20.66,20.7999,5969,0
+CHMI_A.US,D,20230320,000000,21.3009,21.9499,21.25,21.5455,2435,0
+CHMI_A.US,D,20230321,000000,22.3299,22.3299,21.385,21.56,5933,0
+CHMI_A.US,D,20230322,000000,22.19,22.33,21.73,21.97,5545,0
+CHMI_A.US,D,20230323,000000,22.07,22.2199,21.6,21.6,2415,0
+CHMI_A.US,D,20230324,000000,21.8074,21.9,21.36,21.36,2926,0
+CHMI_A.US,D,20230327,000000,21.36,21.95,21.36,21.6848,4799,0
+CHMI_A.US,D,20230328,000000,21.9999,21.9999,21.4101,21.51,1112,0
+CHMI_A.US,D,20230329,000000,21.6499,21.75,21.51,21.51,4381,0
+CHMI_A.US,D,20230330,000000,21.0059,21.3955,20.95,20.95,13493,0
+CHMI_A.US,D,20230331,000000,21.1875,21.37,21.1875,21.35,824,0
+CHMI_A.US,D,20230403,000000,21.4,21.4,21.2,21.3999,4914,0
+CHMI_A.US,D,20230404,000000,21.35,21.58,21.26,21.54,7002,0
+CHMI_A.US,D,20230405,000000,21.45,21.6,21.41,21.4987,4122,0
+CHMI_A.US,D,20230406,000000,21.685,21.92,21.5,21.5,3428,0
+CHMI_A.US,D,20230410,000000,21.6421,21.89,21.52,21.705,3060,0
+CHMI_A.US,D,20230411,000000,21.7,22,21.7,22,5565,0
+CHMI_A.US,D,20230412,000000,22,22.3225,21.974,22.3225,4735,0
+CHMI_A.US,D,20230413,000000,22.28,22.38,22.075,22.38,7607,0
+CHMI_A.US,D,20230414,000000,22.075,22.3,22.075,22.23,5488,0
+CHMI_A.US,D,20230417,000000,22.3,22.44,22.0112,22.3,5839,0
+CHMI_A.US,D,20230418,000000,22.36,22.36,22.2363,22.24,3460,0
+CHMI_A.US,D,20230419,000000,22.13,22.21,22.11,22.2,2499,0
+CHMI_A.US,D,20230420,000000,22.15,22.2329,22.1,22.1,3326,0
+CHMI_A.US,D,20230421,000000,22.01,22.49,21.38,21.99,5199,0
+CHMI_A.US,D,20230424,000000,21.8725,22.4799,21.52,21.9257,5696,0
+CHMI_A.US,D,20230425,000000,21.9,22.1466,21.6,21.7984,5268,0
+CHMI_A.US,D,20230426,000000,21.99,22.17,21.865,21.8983,4108,0
+CHMI_A.US,D,20230427,000000,21.63,22.06,21.63,21.63,3486,0
+CHMI_A.US,D,20230428,000000,21.73,22.36,21.73,21.7313,7504,0
+CHMI_A.US,D,20230501,000000,21.74,22.2016,21.74,22.18,2638,0
+CHMI_A.US,D,20230502,000000,21.76,22.18,21.63,21.76,4956,0
+CHMI_A.US,D,20230503,000000,21.97,22.035,21.56,21.56,3139,0
+CHMI_A.US,D,20230504,000000,21.57,22.0499,21.2115,21.6,5746,0
+CHMI_A.US,D,20230505,000000,21.51,21.9798,21.25,21.25,7954,0
+CHMI_A.US,D,20230508,000000,21.3501,21.8,21.3501,21.555,4140,0
+CHMI_A.US,D,20230509,000000,21.4,21.645,21.2,21.53,6835,0
+CHMI_A.US,D,20230510,000000,21.6,21.7,21.6,21.7,1309,0
+CHMI_A.US,D,20230511,000000,21.6,21.6,21.0036,21.0036,1039,0
+CHMI_A.US,D,20230512,000000,20.83,21.02,20.58,20.86,5091,0
+CHMI_A.US,D,20230515,000000,20.7,21.1,20.58,21.1,4721,0
+CHMI_A.US,D,20230516,000000,20.64,21.0143,20.5001,20.5001,2386,0
+CHMI_A.US,D,20230517,000000,20.6307,20.85,20.6307,20.85,2674,0
+CHMI_A.US,D,20230518,000000,20.61,20.8,20.51,20.65,3373,0
+CHMI_A.US,D,20230519,000000,20.52,20.6,20.48,20.48,2052,0
+CHMI_A.US,D,20230522,000000,20.63,20.65,20.6206,20.65,926,0
+CHMI_A.US,D,20230523,000000,20.85,20.85,20.76,20.78,2784,0
+CHMI_A.US,D,20230524,000000,20.76,20.76,20.5928,20.6997,2307,0
+CHMI_A.US,D,20230525,000000,20.45,20.69,20.3001,20.4,3781,0
+CHMI_A.US,D,20230526,000000,20.25,20.565,20.25,20.565,2050,0
+CHMI_A.US,D,20230530,000000,20.6058,20.6058,20.225,20.235,10406,0
+CHMI_A.US,D,20230531,000000,20.2,20.451,20.2,20.43,3000,0
+CHMI_A.US,D,20230601,000000,20.655,20.96,20.655,20.96,1360,0
+CHMI_A.US,D,20230602,000000,20.78,21.64,20.78,21.25,6389,0
+CHMI_A.US,D,20230605,000000,21.75,21.8552,21.75,21.79,1346,0
+CHMI_A.US,D,20230606,000000,21.75,22.06,21.75,21.8,3233,0
+CHMI_A.US,D,20230607,000000,21.55,21.55,21.53,21.53,1237,0
+CHMI_A.US,D,20230608,000000,21.63,21.8496,21.35,21.35,2806,0
+CHMI_A.US,D,20230609,000000,21.35,21.5493,21.35,21.5493,748,0
+CHMI_A.US,D,20230612,000000,21.67,21.94,21.551,21.94,3899,0
+CHMI_A.US,D,20230613,000000,22.04,22.06,21.5501,21.8188,4270,0
+CHMI_A.US,D,20230614,000000,21.94,21.9915,21.82,21.82,2854,0
+CHMI_A.US,D,20230615,000000,21.82,21.94,21.73,21.8023,2427,0
+CHMI_A.US,D,20230616,000000,21.7,21.93,21.7,21.93,1677,0
+CHMI_A.US,D,20230620,000000,21.95,21.95,21.69,21.69,2438,0
+CHMI_A.US,D,20230621,000000,21.59,21.8793,21.59,21.8793,1602,0
+CHMI_A.US,D,20230622,000000,21.5954,22.05,21.5954,21.83,12288,0
+CHMI_A.US,D,20230623,000000,22.065,22.11,21.55,21.7458,3311,0
+CHMI_A.US,D,20230626,000000,21.7,22,21.7,21.8,3606,0
+CHMI_A.US,D,20230627,000000,21.8,21.9984,21.8,21.85,1126,0
+CHMI_A.US,D,20230628,000000,21.85,22.25,21.84,22,2371,0
+CHMI_A.US,D,20230629,000000,21.663,21.925,21.663,21.925,466,0
+CHMI_A.US,D,20230630,000000,21.92,21.9201,21.5501,21.5501,3902,0
+CHMI_A.US,D,20230703,000000,21.7615,21.7615,21.55,21.55,677,0
+CHMI_A.US,D,20230705,000000,21.46,21.4601,20.9301,21.25,14355,0
+CHMI_A.US,D,20230706,000000,21.12,21.88,21.12,21.3627,2827,0
+CHMI_A.US,D,20230707,000000,21.37,21.8499,21.35,21.35,4388,0
+CHMI_A.US,D,20230710,000000,21.5,21.5,21.17,21.2,2981,0
+CHMI_A.US,D,20230711,000000,21.65,21.65,21.123,21.27,5344,0
+CHMI_A.US,D,20230712,000000,21.42,21.42,21,21.15,3799,0
+CHMI_A.US,D,20230713,000000,21.2,21.31,21.2,21.3,2205,0
+CHMI_A.US,D,20230714,000000,21.3,21.3999,21.2,21.25,3611,0
+CHMI_A.US,D,20230717,000000,21.25,21.25,20.5,20.76,10874,0
+CHMI_A.US,D,20230718,000000,20.8986,21.08,20.8986,21.0209,4614,0
+CHMI_A.US,D,20230719,000000,21.224,21.63,21.224,21.63,3589,0
+CHMI_A.US,D,20230720,000000,21.65,21.75,21.42,21.6663,4569,0
+CHMI_A.US,D,20230721,000000,21.53,21.7499,21.335,21.6699,3878,0
+CHMI_A.US,D,20230724,000000,21.6,21.6,21.21,21.58,6221,0
+CHMI_A.US,D,20230725,000000,21.4217,21.72,21.4201,21.61,3403,0
+CHMI_A.US,D,20230726,000000,21.61,21.74,21.4245,21.74,5627,0
+CHMI_A.US,D,20230727,000000,21.8,21.96,21.75,21.75,7571,0
+CHMI_A.US,D,20230728,000000,22,22,21.76,21.76,2639,0
+CHMI_A.US,D,20230731,000000,21.76,21.76,21.67,21.67,915,0
+CHMI_A.US,D,20230801,000000,21.95,21.95,21.8764,21.9243,2209,0
+CHMI_A.US,D,20230802,000000,21.98,22.08,21.79,21.89,2188,0
+CHMI_A.US,D,20230803,000000,21.75,21.75,21.03,21.03,7326,0
+CHMI_A.US,D,20230804,000000,21.11,21.61,21.11,21.29,3942,0
+CHMI_A.US,D,20230807,000000,21.42,21.85,21.2901,21.52,6517,0
+CHMI_A.US,D,20230808,000000,21.61,22.2099,21.56,21.56,1948,0
+CHMI_A.US,D,20230809,000000,21.92,22.02,21.3564,21.3564,2703,0
+CHMI_A.US,D,20230810,000000,21.15,21.5893,21,21.4194,5751,0
+CHMI_A.US,D,20230811,000000,21.43,21.5049,21.01,21.3,2855,0
+CHMI_A.US,D,20230814,000000,21.3,21.5407,21.1,21.5,4680,0
+CHMI_A.US,D,20230815,000000,21.3538,21.3538,21.07,21.07,2258,0
+CHMI_A.US,D,20230816,000000,21.15,21.365,21.1,21.2014,1263,0
+CHMI_A.US,D,20230817,000000,21.255,21.3223,21.04,21.18,2627,0
+CHMI_A.US,D,20230818,000000,21.0001,21.125,21,21,923,0
+CHMI_A.US,D,20230821,000000,21.15,21.15,20.3987,20.52,9796,0
+CHMI_A.US,D,20230822,000000,20.68,20.68,20.21,20.5,7595,0
+CHMI_A.US,D,20230823,000000,20.67,20.95,20.65,20.75,6850,0
+CHMI_A.US,D,20230824,000000,20.75,20.88,20.75,20.88,635,0
+CHMI_A.US,D,20230825,000000,20.62,21.62,20.62,21.05,1581,0
+CHMI_A.US,D,20230828,000000,21.08,21.1861,20.75,21,2213,0
+CHMI_A.US,D,20230829,000000,21.21,21.26,21.0001,21.0001,1468,0
+CHMI_A.US,D,20230830,000000,21.1,21.22,21.0303,21.2199,4463,0
+CHMI_A.US,D,20230831,000000,21.25,21.25,20.77,20.77,5893,0
+CHMI_A.US,D,20230901,000000,20.81,21.25,20.8004,20.96,1812,0
+CHMI_A.US,D,20230905,000000,21.22,21.2499,20.9763,21.17,3136,0
+CHMI_A.US,D,20230906,000000,21.08,21.1902,21.0701,21.1902,5617,0
+CHMI_A.US,D,20230907,000000,21.11,21.15,21.11,21.11,603,0
+CHMI_A.US,D,20230908,000000,21.11,21.12,21.0701,21.0701,1995,0
+CHMI_A.US,D,20230911,000000,21.08,21.15,20.9615,21.0853,5551,0
+CHMI_A.US,D,20230912,000000,20.97,21.1428,20.96,21.09,2733,0
+CHMI_A.US,D,20230913,000000,21,21.169,21,21.0999,2870,0
+CHMI_A.US,D,20230914,000000,21.07,21.13,21,21.09,2952,0
+CHMI_A.US,D,20230915,000000,21.15,21.29,21.145,21.145,5228,0
+CHMI_A.US,D,20230918,000000,21.24,21.24,21,21.18,3856,0
+CHMI_A.US,D,20230919,000000,21.2303,21.4,21.2303,21.4,3371,0
+CHMI_A.US,D,20230920,000000,21.6,21.6,21.36,21.455,2636,0
+CHMI_A.US,D,20230921,000000,21.49,21.49,21.3501,21.4,2092,0
+CHMI_A.US,D,20230922,000000,21.42,21.54,21.4001,21.45,2827,0
+CHMI_A.US,D,20230925,000000,21.33,21.4838,21.0201,21.47,5510,0
+CHMI_A.US,D,20230926,000000,21.47,21.47,21,21.0399,6745,0
+CHMI_A.US,D,20230927,000000,20.9,21.6199,20.55,21.37,15191,0
+CHMI_A.US,D,20230928,000000,20.68,20.68,20.0803,20.2,20646,0
+CHMI_A.US,D,20230929,000000,20.21,20.21,19.81,19.86,7115,0
+CHMI_A.US,D,20231002,000000,19.9,19.9,18.26,19.11,17838,0
+CHMI_A.US,D,20231003,000000,19.08,19.08,18.2317,18.5899,11575,0
+CHMI_A.US,D,20231004,000000,18.45,19,18.235,18.32,7490,0
+CHMI_A.US,D,20231005,000000,18.26,18.7589,17.8826,18.08,9488,0
+CHMI_A.US,D,20231006,000000,17.96,17.96,17.75,17.75,40863,0
+CHMI_A.US,D,20231009,000000,18.1,19.4745,17.93,19.4745,32523,0
+CHMI_A.US,D,20231010,000000,19.2,19.2192,18.62,18.77,6642,0
+CHMI_A.US,D,20231011,000000,19.69,19.69,18.9,19.23,4022,0
+CHMI_A.US,D,20231012,000000,19.5,19.5,19,19,4854,0
+CHMI_A.US,D,20231013,000000,19.3003,19.57,19.1,19.1,3659,0
+CHMI_A.US,D,20231016,000000,19.2,19.596,19.2,19.51,6917,0
+CHMI_A.US,D,20231017,000000,19.39,19.74,19.39,19.74,10354,0
+CHMI_A.US,D,20231018,000000,19.41,19.77,19.2527,19.69,11585,0
+CHMI_A.US,D,20231019,000000,19.67,19.67,19.2769,19.6,7587,0
+CHMI_A.US,D,20231020,000000,19.4,19.6699,19.21,19.395,9076,0
+CHMI_A.US,D,20231023,000000,19.3,19.3489,18.6,19.09,7603,0
+CHMI_A.US,D,20231024,000000,18.66,19,18.66,19,894,0
+CHMI_A.US,D,20231025,000000,18.61,18.71,18.61,18.71,3519,0
+CHMI_A.US,D,20231026,000000,18.75,18.86,18.64,18.6915,2360,0
+CHMI_A.US,D,20231027,000000,18.65,18.65,18.1801,18.3476,2964,0
+CHMI_A.US,D,20231030,000000,18.05,18.2,17.91,18.18,10659,0
+CHMI_A.US,D,20231031,000000,18.3,18.67,18.2001,18.66,1771,0
+CHMI_A.US,D,20231101,000000,18.7,19.34,18.7,18.8,3729,0
+CHMI_A.US,D,20231102,000000,19.35,19.4799,19.1428,19.47,4182,0
+CHMI_A.US,D,20231103,000000,19.843,19.843,19.843,19.843,826,0
+CHMI_A.US,D,20231106,000000,19.96,19.96,19.11,19.6,13048,0
+CHMI_A.US,D,20231107,000000,19.55,19.65,19.112,19.53,5650,0
+CHMI_A.US,D,20231108,000000,19.39,19.54,18.9242,19.5085,4166,0
+CHMI_A.US,D,20231109,000000,19.45,19.45,19,19.41,3245,0
+CHMI_A.US,D,20231110,000000,19.23,19.45,18.95,19.2,13608,0
+CHMI_A.US,D,20231113,000000,19.48,19.48,19.2,19.28,3140,0
+CHMI_A.US,D,20231114,000000,19.65,20.0984,19.41,19.91,6554,0
+CHMI_A.US,D,20231115,000000,19.97,20.1615,19.75,20.14,2433,0
+CHMI_A.US,D,20231116,000000,20.29,20.29,19.65,20.27,8202,0
+CHMI_A.US,D,20231117,000000,20.44,20.54,20.44,20.54,1057,0
+CHMI_A.US,D,20231120,000000,20.0001,20.29,20.0001,20.14,3244,0
+CHMI_A.US,D,20231121,000000,20.2,20.54,20.1401,20.1401,19391,0
+CHMI_A.US,D,20231122,000000,20.32,20.32,20.3,20.3,813,0
+CHMI_A.US,D,20231124,000000,20.3,20.54,20.3,20.5128,2763,0
+CHMI_A.US,D,20231127,000000,20.47,20.68,20.37,20.5495,11316,0
+CHMI_A.US,D,20231128,000000,20.5035,20.5035,20.4,20.4,2777,0
+CHMI_A.US,D,20231129,000000,20.33,20.5373,20.33,20.51,2292,0
+CHMI_A.US,D,20231130,000000,20.55,20.58,20.14,20.14,8672,0
+CHMI_A.US,D,20231201,000000,20.3,20.7125,20.3,20.42,3625,0
+CHMI_A.US,D,20231204,000000,20.6916,20.706,20.38,20.675,2644,0
+CHMI_A.US,D,20231205,000000,20.7,20.85,20.7,20.71,2934,0
+CHMI_A.US,D,20231206,000000,20.85,20.96,20.7517,20.81,3510,0
+CHMI_A.US,D,20231207,000000,20.9001,21.11,20.9,21.11,1289,0
+CHMI_A.US,D,20231208,000000,20.9166,21.07,20.82,20.82,5426,0
+CHMI_A.US,D,20231211,000000,20.85,21.13,20.85,21.13,3506,0
+CHMI_A.US,D,20231212,000000,21.1,21.15,21,21.15,3042,0
+CHMI_A.US,D,20231213,000000,21.4571,21.485,21.4,21.485,1934,0
+CHMI_A.US,D,20231214,000000,21.64,21.8,21.38,21.675,4022,0
+CHMI_A.US,D,20231215,000000,21.45,21.6,21.45,21.55,8941,0
+CHMI_A.US,D,20231218,000000,21.55,21.7999,21.55,21.7,5201,0
+CHMI_A.US,D,20231219,000000,21.84,22.74,21.82,22.3,32200,0
+CHMI_A.US,D,20231220,000000,22.28,22.75,22.1701,22.25,18308,0
+CHMI_A.US,D,20231221,000000,23.19,23.19,22.2,22.47,8344,0
+CHMI_A.US,D,20231222,000000,22.3,22.95,22.3,22.74,3262,0
+CHMI_A.US,D,20231226,000000,22.88,22.9,22.735,22.88,2768,0
+CHMI_A.US,D,20231227,000000,22.9,22.9,22.3939,22.68,4593,0
+CHMI_A.US,D,20231228,000000,22.2519,22.3,22.054,22.29,7824,0
+CHMI_A.US,D,20231229,000000,22.23,22.5972,22,22.54,7520,0
+CHMI_A.US,D,20240102,000000,22.58,22.64,22.0601,22.62,7750,0
+CHMI_A.US,D,20240103,000000,22.31,22.31,21.9801,22.15,8170,0
+CHMI_A.US,D,20240104,000000,21.95,22.24,21.95,22.2,2557,0
+CHMI_A.US,D,20240105,000000,22,22.1999,22,22.0472,3653,0
+CHMI_A.US,D,20240108,000000,21.99,22.0997,21.95,22.0997,4846,0
+CHMI_A.US,D,20240109,000000,22.0999,22.62,22.0999,22.6199,2450,0
+CHMI_A.US,D,20240110,000000,22.4437,22.85,22.4437,22.72,8352,0
+CHMI_A.US,D,20240111,000000,22.85,22.85,22.73,22.85,5951,0
+CHMI_A.US,D,20240112,000000,22.83,22.83,22.79,22.8299,1566,0
+CHMI_A.US,D,20240116,000000,22.8,23,22.6326,22.81,6004,0
+CHMI_A.US,D,20240117,000000,22.8876,22.8876,22.7981,22.7981,1579,0
+CHMI_A.US,D,20240118,000000,22.7876,23,22.7876,23,2175,0
+CHMI_A.US,D,20240119,000000,22.9423,23,22.78,22.78,2483,0
+CHMI_A.US,D,20240122,000000,23,23,22.8,22.93,5826,0
+CHMI_A.US,D,20240123,000000,23,23,22.84,22.84,1365,0
+CHMI_A.US,D,20240124,000000,22.71,24.9999,22.71,23.8,12048,0
+CHMI_A.US,D,20240125,000000,23.5,23.7852,23.1495,23.4857,6608,0
+CHMI_A.US,D,20240129,000000,23.6,23.6,23.38,23.42,4291,0
+CHMI_A.US,D,20240130,000000,23.48,23.55,22.9659,23,10451,0
+CHMI_A.US,D,20240131,000000,23.46,23.56,22.96,22.96,1208,0
+CHMI_A.US,D,20240201,000000,22.7,23.7,22.62,22.62,1861,0
+CHMI_A.US,D,20240202,000000,22.62,22.85,22.62,22.85,1213,0
+CHMI_A.US,D,20240205,000000,22.65,22.85,22.62,22.63,4199,0
+CHMI_A.US,D,20240206,000000,22.86,22.86,22.7001,22.78,2842,0
+CHMI_A.US,D,20240207,000000,22.7,22.78,22.63,22.78,1878,0
+CHMI_A.US,D,20240208,000000,22.89,22.97,22.62,22.92,4494,0
+CHMI_A.US,D,20240209,000000,23,23,22.85,22.9999,4277,0
+CHMI_A.US,D,20240212,000000,23.1,23.3568,23.01,23.06,2752,0
+CHMI_A.US,D,20240213,000000,22.92,23.1203,22.62,22.62,4299,0
+CHMI_A.US,D,20240214,000000,22.8105,23.3062,22.78,23.3062,2525,0
+CHMI_A.US,D,20240215,000000,23.0242,23.45,23.0201,23.45,8157,0
+CHMI_A.US,D,20240216,000000,22.8501,23.1847,22.8501,23.1847,924,0
+CHMI_A.US,D,20240220,000000,23.28,23.4499,23.28,23.365,4295,0
+CHMI_A.US,D,20240221,000000,23.45,23.75,23.4001,23.5,7573,0
+CHMI_A.US,D,20240222,000000,23.5001,23.6998,23.5,23.5,5067,0
+CHMI_A.US,D,20240223,000000,23.53,23.57,23.53,23.57,609,0
+CHMI_A.US,D,20240226,000000,23.51,23.55,23.01,23.1,5679,0
+CHMI_A.US,D,20240227,000000,22.867,23.2,22.85,22.85,2907,0
+CHMI_A.US,D,20240228,000000,22.9001,23.14,22.9,23,2886,0
+CHMI_A.US,D,20240229,000000,23.15,23.225,22.78,22.78,4246,0
+CHMI_A.US,D,20240301,000000,22.84,23.14,22.75,23.14,2082,0
+CHMI_A.US,D,20240304,000000,22.91,23.115,22.7587,22.7587,6827,0
+CHMI_A.US,D,20240305,000000,22.72,23.08,22.72,22.83,1926,0
+CHMI_A.US,D,20240306,000000,23.035,23.35,22.77,23.35,2994,0
+CHMI_A.US,D,20240307,000000,23.189,23.34,23.06,23.28,5845,0
+CHMI_A.US,D,20240308,000000,23.33,23.33,22.645,22.87,5062,0
+CHMI_A.US,D,20240311,000000,23,23.24,22.65,23.24,5637,0
+CHMI_A.US,D,20240312,000000,22.95,23.0443,22.37,22.52,25125,0
+CHMI_A.US,D,20240313,000000,22.49,23.1,22.1357,22.74,27303,0
+CHMI_A.US,D,20240314,000000,22.43,22.5757,22.4,22.57,2195,0
+CHMI_A.US,D,20240315,000000,22.57,22.5733,22.5243,22.5243,2869,0
+CHMI_A.US,D,20240318,000000,22.59,22.59,22.499,22.52,4115,0
+CHMI_A.US,D,20240319,000000,22.3699,22.72,22.3699,22.72,1114,0
+CHMI_A.US,D,20240320,000000,22.83,22.9891,22.2195,22.8748,4110,0
+CHMI_A.US,D,20240321,000000,22.6,22.8999,22.6,22.85,5609,0
+CHMI_A.US,D,20240322,000000,22.74,22.88,22.7,22.8799,2878,0
+CHMI_A.US,D,20240325,000000,22.88,23.01,22.7,22.96,7690,0
+CHMI_A.US,D,20240326,000000,23.0366,23.04,22.72,23.04,13414,0
+CHMI_A.US,D,20240327,000000,22.55,22.7482,22.47,22.47,7735,0
+CHMI_A.US,D,20240328,000000,22.89,22.89,22.5,22.67,2198,0
+CHMI_A.US,D,20240401,000000,22.7185,22.72,22.38,22.6,4783,0
+CHMI_A.US,D,20240402,000000,22.6,22.65,22.34,22.54,4133,0
+CHMI_A.US,D,20240403,000000,22.75,22.94,22.75,22.94,4455,0
+CHMI_A.US,D,20240404,000000,22.76,22.95,22.76,22.94,2660,0
+CHMI_A.US,D,20240405,000000,22.94,22.95,22.85,22.877,1369,0
+CHMI_A.US,D,20240408,000000,22.88,22.9,22.7516,22.82,5155,0
+CHMI_A.US,D,20240409,000000,22.92,22.9413,22.81,22.9413,3771,0
+CHMI_A.US,D,20240410,000000,22.88,22.95,22.76,22.95,1732,0
+CHMI_A.US,D,20240411,000000,22.95,23.04,22.7501,22.87,5249,0
+CHMI_A.US,D,20240412,000000,22.77,23.04,22.765,22.86,3188,0
+CHMI_A.US,D,20240415,000000,22.99,23.0475,22.57,22.75,5891,0
+CHMI_A.US,D,20240416,000000,22.68,22.73,22.5,22.57,6612,0
+CHMI_A.US,D,20240417,000000,22.54,22.73,22.54,22.635,2299,0
+CHMI_A.US,D,20240418,000000,22.64,22.64,22.0801,22.25,12827,0
+CHMI_A.US,D,20240419,000000,22.25,22.29,21.95,21.95,2686,0
+CHMI_A.US,D,20240422,000000,21.78,22.395,21.4312,21.65,14186,0
+CHMI_A.US,D,20240423,000000,21.65,22.16,21.25,21.5864,9688,0
+CHMI_A.US,D,20240424,000000,21.42,21.84,21.1312,21.3247,6834,0
+CHMI_A.US,D,20240425,000000,21.24,21.59,21.24,21.59,2202,0
+CHMI_A.US,D,20240426,000000,21.73,21.7426,21.73,21.7426,886,0
+CHMI_A.US,D,20240429,000000,21.85,21.95,21.4,21.7486,3143,0
+CHMI_A.US,D,20240430,000000,21.5,21.8887,21.5,21.6,5287,0
+CHMI_A.US,D,20240501,000000,21.95,21.95,21.65,21.82,2270,0
+CHMI_A.US,D,20240502,000000,21.8201,22.08,21.82,21.8642,6087,0
+CHMI_A.US,D,20240503,000000,22.09,22.71,21.86,22.25,5089,0
+CHMI_A.US,D,20240506,000000,22.08,22.19,21.85,22.19,6234,0
+CHMI_A.US,D,20240507,000000,21.91,22.2,21.88,22,4484,0
+CHMI_A.US,D,20240508,000000,22.09,22.09,21.6,21.9399,3499,0
+CHMI_A.US,D,20240509,000000,21.94,21.94,21.68,21.92,3221,0
+CHMI_A.US,D,20240510,000000,21.95,21.95,21.6441,21.82,3845,0
+CHMI_A.US,D,20240513,000000,22,22,21.8414,21.86,1982,0
+CHMI_A.US,D,20240514,000000,21.95,22.04,21.95,22,2218,0
+CHMI_A.US,D,20240515,000000,22,22.2928,21.9501,22.0973,2075,0
+CHMI_A.US,D,20240516,000000,22.25,22.33,21.9,22.0555,4829,0
+CHMI_A.US,D,20240517,000000,22,22.0999,21.89,21.9128,2911,0
+CHMI_A.US,D,20240520,000000,21.97,22.32,21.97,22.14,3147,0
+CHMI_A.US,D,20240521,000000,22.26,22.3299,22.25,22.31,4084,0
+CHMI_A.US,D,20240522,000000,22.3299,22.33,22.3,22.3,1499,0
+CHMI_A.US,D,20240523,000000,22.2201,22.5,22.2201,22.38,3409,0
+CHMI_A.US,D,20240524,000000,22.38,22.5,22.0001,22.5,4217,0
+CHMI_A.US,D,20240528,000000,22.6,22.71,22.6,22.63,13384,0
+CHMI_A.US,D,20240529,000000,22.64,22.71,22.52,22.58,3946,0
+CHMI_A.US,D,20240530,000000,22.6087,22.71,22.6087,22.71,5269,0
+CHMI_A.US,D,20240531,000000,22.71,22.71,22.7,22.7,1055,0
+CHMI_A.US,D,20240603,000000,22.7,22.7,22.6101,22.6101,2947,0
+CHMI_A.US,D,20240604,000000,22.71,22.71,22.7099,22.7099,4412,0
+CHMI_A.US,D,20240605,000000,22.89,23,22.85,23,2442,0
+CHMI_A.US,D,20240606,000000,23,23.2,22.8503,23.2,7318,0
+CHMI_A.US,D,20240607,000000,23.1,23.49,23.1,23.45,1979,0
+CHMI_A.US,D,20240610,000000,23.55,23.55,23.2633,23.55,7660,0
+CHMI_A.US,D,20240611,000000,23.1339,23.75,23.1101,23.33,3229,0
+CHMI_A.US,D,20240612,000000,23.4301,23.59,23.35,23.3764,5354,0
+CHMI_A.US,D,20240613,000000,23.2798,23.2798,23.14,23.14,665,0
+CHMI_A.US,D,20240614,000000,23.2,23.25,23.0001,23.2,2008,0
+CHMI_A.US,D,20240617,000000,23.375,23.375,22.82,22.995,4874,0
+CHMI_A.US,D,20240618,000000,23.75,23.75,23.14,23.41,5399,0
+CHMI_A.US,D,20240620,000000,23.98,23.98,23.4,23.4,2090,0
+CHMI_A.US,D,20240621,000000,23.5159,23.72,23.18,23.22,10868,0
+CHMI_A.US,D,20240624,000000,23.25,23.5645,23.25,23.35,1585,0
+CHMI_A.US,D,20240625,000000,23.55,23.55,23.41,23.42,1693,0
+CHMI_A.US,D,20240626,000000,23.4779,23.49,23.33,23.49,2021,0
+CHMI_A.US,D,20240627,000000,23.55,23.75,23.2,23.4607,3684,0
+CHMI_A.US,D,20240628,000000,23,23,22.31,22.41,6140,0
+CHMI_A.US,D,20240701,000000,22.55,22.97,22.42,22.42,2379,0
+CHMI_A.US,D,20240702,000000,22.42,22.99,22.3772,22.42,9739,0
+CHMI_A.US,D,20240703,000000,22.42,22.75,22.42,22.53,5243,0
+CHMI_A.US,D,20240705,000000,22.53,22.78,22.53,22.78,2936,0
+CHMI_A.US,D,20240708,000000,22.8,23.33,22.8,23.22,3780,0
+CHMI_A.US,D,20240709,000000,23.3001,23.3001,23.1301,23.3,2026,0
+CHMI_A.US,D,20240710,000000,23.42,23.42,23.3,23.3786,2893,0
+CHMI_A.US,D,20240712,000000,23.56,23.6968,23.3801,23.6782,8478,0
+CHMI_A.US,D,20240715,000000,23.75,23.81,23.655,23.81,5769,0
+CHMI_A.US,D,20240716,000000,23.71,23.8,23.71,23.8,1956,0
+CHMI_A.US,D,20240717,000000,23.8,23.95,23.8,23.87,4299,0
+CHMI_A.US,D,20240718,000000,23.936,23.96,23.86,23.9498,1373,0
+CHMI_A.US,D,20240719,000000,23.95,23.95,23.94,23.94,392,0
+CHMI_A.US,D,20240722,000000,23.81,23.86,23.7025,23.7025,2252,0
+CHMI_A.US,D,20240723,000000,23.67,23.67,23.44,23.5,1515,0
+CHMI_A.US,D,20240724,000000,23.4004,23.43,23.21,23.39,5399,0
+CHMI_A.US,D,20240725,000000,23.46,23.46,23.03,23.03,2808,0
+CHMI_A.US,D,20240726,000000,23.1,23.9699,22.81,23.65,6824,0
+CHMI_A.US,D,20240729,000000,23.55,23.55,23.12,23.3,5078,0
+CHMI_A.US,D,20240730,000000,23.57,23.85,23.55,23.55,3503,0
+CHMI_A.US,D,20240731,000000,23.44,23.9,23.44,23.725,1801,0
+CHMI_A.US,D,20240801,000000,23.52,23.5212,23.45,23.5212,1096,0
+CHMI_A.US,D,20240802,000000,23.615,23.615,23.4015,23.4015,900,0
+CHMI_A.US,D,20240805,000000,22.49,23.28,22.37,23.2799,11757,0
+CHMI_A.US,D,20240806,000000,23.04,23.3,23.04,23.15,1117,0
+CHMI_A.US,D,20240807,000000,23.19,23.38,23.1,23.33,3572,0
+CHMI_A.US,D,20240808,000000,22.81,23.38,22.81,23.33,3615,0
+CHMI_A.US,D,20240809,000000,23.33,23.33,22.9655,22.9655,3927,0
+CHMI_A.US,D,20240812,000000,23.112,23.112,23.01,23.09,3557,0
+CHMI_A.US,D,20240813,000000,23.02,23.29,23,23.0001,3848,0
+CHMI_A.US,D,20240814,000000,23.2,23.25,23.1001,23.11,4206,0
+CHMI_A.US,D,20240815,000000,23,23.15,23,23.12,6684,0
+CHMI_A.US,D,20240816,000000,23.1,23.1835,23.0325,23.1835,675,0
+CHMI_A.US,D,20240819,000000,22.9902,23.17,22.98,23.11,7719,0
+CHMI_A.US,D,20240820,000000,23.04,23.09,23.04,23.07,3882,0
+CHMI_A.US,D,20240821,000000,23.25,23.25,23.01,23.03,2755,0
+CHMI_A.US,D,20240822,000000,23.01,23.19,23.01,23.1,1884,0
+CHMI_A.US,D,20240823,000000,23.23,23.23,23.0001,23.05,2527,0
+CHMI_A.US,D,20240826,000000,23.05,23.25,23,23.2,3804,0
+CHMI_A.US,D,20240827,000000,23.1998,23.2,23,23.1263,4322,0
+CHMI_A.US,D,20240828,000000,23.125,23.2,23.03,23.09,3513,0
+CHMI_A.US,D,20240829,000000,23.15,23.2499,23.128,23.24,3140,0
+CHMI_A.US,D,20240830,000000,23.25,23.5,23,23.345,6647,0
+CHMI_A.US,D,20240903,000000,23.48,23.58,23.1837,23.42,7494,0
+CHMI_A.US,D,20240904,000000,23.43,23.53,23.43,23.4699,741,0
+CHMI_A.US,D,20240905,000000,23.33,23.42,23.26,23.26,1201,0
+CHMI_A.US,D,20240906,000000,23.42,23.4499,23.3762,23.4499,1945,0
+CHMI_A.US,D,20240909,000000,23.31,23.71,23.31,23.71,7025,0
+CHMI_A.US,D,20240910,000000,23.55,23.73,23.47,23.73,967,0
+CHMI_A.US,D,20240911,000000,23.73,23.84,23.65,23.84,1849,0
+CHMI_A.US,D,20240912,000000,23.8499,23.85,23.67,23.67,1793,0
+CHMI_A.US,D,20240913,000000,23.7512,23.85,23.07,23.78,5834,0
+CHMI_A.US,D,20240916,000000,23.78,23.94,23.78,23.94,7405,0
+CHMI_A.US,D,20240917,000000,23.94,23.95,23.885,23.94,4406,0
+CHMI_A.US,D,20240918,000000,23.91,24,23.91,24,1466,0
+CHMI_A.US,D,20240919,000000,24.03,24.225,23.95,24.225,10212,0
+CHMI_A.US,D,20240920,000000,24.23,24.3,24.125,24.21,983,0
+CHMI_A.US,D,20240923,000000,24,24.2,24,24.07,1904,0
+CHMI_A.US,D,20240924,000000,24.17,24.23,24.17,24.2,994,0
+CHMI_A.US,D,20240925,000000,24.1008,24.2884,24.1008,24.1501,1661,0
+CHMI_A.US,D,20240926,000000,24.16,24.3,24.11,24.19,3769,0
+CHMI_A.US,D,20240927,000000,24.11,24.2889,24.02,24.17,5771,0
+CHMI_A.US,D,20240930,000000,23.8192,23.86,23.78,23.78,8758,0
+CHMI_A.US,D,20241001,000000,23.78,24.1809,23.69,23.69,4767,0
+CHMI_A.US,D,20241002,000000,23.7,23.73,23.58,23.6871,4728,0
+CHMI_A.US,D,20241003,000000,23.58,23.58,23.58,23.58,314,0
+CHMI_A.US,D,20241004,000000,23.58,23.7499,23.58,23.7059,4210,0
+CHMI_A.US,D,20241007,000000,23.7104,23.74,23.58,23.58,3467,0
+CHMI_A.US,D,20241008,000000,23.7499,23.75,23.6802,23.73,1740,0
+CHMI_A.US,D,20241009,000000,23.6,23.7,23.58,23.69,1840,0
+CHMI_A.US,D,20241010,000000,23.63,23.6841,23.63,23.6841,2671,0
+CHMI_A.US,D,20241011,000000,23.7,23.72,23.68,23.711,873,0
+CHMI_A.US,D,20241014,000000,23.63,23.72,23.63,23.675,4032,0
+CHMI_A.US,D,20241015,000000,23.75,24.2,23.6419,23.75,5304,0
+CHMI_A.US,D,20241016,000000,24.2,24.3199,23.76,24.3199,3590,0
+CHMI_A.US,D,20241017,000000,24.25,24.3099,24,24.03,2447,0
+CHMI_A.US,D,20241018,000000,24.055,24.2682,24.055,24.24,2708,0
+CHMI_A.US,D,20241021,000000,24.05,24.24,23.9635,24.22,2902,0
+CHMI_A.US,D,20241022,000000,24.25,24.3099,24.16,24.23,2087,0
+CHMI_A.US,D,20241023,000000,23.8,24.123,23.8,24.1,972,0
+CHMI_A.US,D,20241024,000000,24.01,24.149,23.8014,23.9044,2854,0
+CHMI_A.US,D,20241025,000000,23.88,23.9999,23.63,23.7847,4782,0
+CHMI_A.US,D,20241028,000000,23.8558,23.95,23.6898,23.82,1539,0
+CHMI_A.US,D,20241029,000000,23.6756,24.1489,23.63,24.1489,5361,0
+CHMI_A.US,D,20241030,000000,23.8744,24.0327,23.62,24,1496,0
+CHMI_A.US,D,20241031,000000,23.8542,23.875,23.75,23.75,828,0
+CHMI_A.US,D,20241101,000000,23.9613,23.9613,23.65,23.8,4624,0
+CHMI_A.US,D,20241104,000000,23.9,23.99,23.8174,23.99,1529,0
+CHMI_A.US,D,20241105,000000,23.9212,23.99,23.9,23.9183,1547,0
+CHMI_A.US,D,20241106,000000,24.1722,24.4,24.1722,24.36,6566,0
+CHMI_A.US,D,20241107,000000,24.24,24.24,23.92,23.95,4294,0
+CHMI_A.US,D,20241108,000000,24.155,24.2,24.1,24.13,1145,0
+CHMI_A.US,D,20241111,000000,24.0664,24.36,23.95,24.2454,6502,0
+CHMI_A.US,D,20241112,000000,24.2298,24.31,24.1,24.1217,4025,0
+CHMI_A.US,D,20241113,000000,24.34,24.36,24,24.07,4075,0
+CHMI_A.US,D,20241114,000000,24.0206,24.3499,24.0001,24.01,3384,0
+CHMI_A.US,D,20241115,000000,24.0538,24.0569,24.05,24.0501,1519,0
+CHMI_A.US,D,20241118,000000,24.0222,24.0222,23.8698,24,4174,0
+CHMI_A.US,D,20241119,000000,23.9936,23.9936,23.675,23.85,2939,0
+CHMI_A.US,D,20241120,000000,23.6832,23.8323,23.5,23.5,5074,0
+CHMI_A.US,D,20241121,000000,23.5,23.5,22.0001,22.2774,11101,0
+CHMI_A.US,D,20241122,000000,22.05,22.2124,21.4993,21.75,25233,0
+CHMI_A.US,D,20241125,000000,21.505,22.54,21.468,22.2091,7983,0
+CHMI_A.US,D,20241126,000000,22.075,22.075,21.67,22,3025,0
+CHMI_A.US,D,20241127,000000,22.25,22.47,22.01,22.01,1967,0
+CHMI_A.US,D,20241129,000000,22.23,22.3,22.105,22.2615,1851,0
+CHMI_A.US,D,20241202,000000,22.2,22.49,21.99,22.16,6861,0
+CHMI_A.US,D,20241203,000000,22.2399,22.25,22.0082,22.13,4461,0
+CHMI_A.US,D,20241204,000000,22.16,22.54,22.16,22.4465,2419,0
+CHMI_A.US,D,20241205,000000,22.36,22.47,22.36,22.47,3079,0
+CHMI_A.US,D,20241206,000000,22.48,22.95,22.48,22.7701,3296,0
+CHMI_A.US,D,20241209,000000,22.95,23.09,22.8125,23.09,4940,0
+CHMI_A.US,D,20241210,000000,22.9958,23.65,22.95,23.5616,7039,0
+CHMI_A.US,D,20241211,000000,23.7324,23.7324,23.4475,23.46,1563,0
+CHMI_A.US,D,20241212,000000,23.35,23.36,23.33,23.36,1979,0
+CHMI_A.US,D,20241213,000000,23.3,23.7,22.95,23,2126,0
+CHMI_A.US,D,20241216,000000,23.0574,23.5052,23.0574,23.38,7375,0
+CHMI_A.US,D,20241217,000000,23.11,23.238,23,23.2213,2835,0
+CHMI_A.US,D,20241218,000000,23.6327,23.6327,23.29,23.3,1359,0
+CHMI_A.US,D,20241219,000000,23.42,23.42,22.3682,22.49,3990,0
+CHMI_A.US,D,20241220,000000,23,23.48,22.5,22.5,3503,0
+CHMI_A.US,D,20241223,000000,22.7073,22.99,22.6293,22.6293,2423,0
+CHMI_A.US,D,20241224,000000,22.63,23.25,22.63,23.1885,931,0
+CHMI_A.US,D,20241226,000000,22.75,23.25,22.75,23.25,516,0
+CHMI_A.US,D,20241227,000000,23.25,23.3341,22.69,22.79,2276,0
+CHMI_A.US,D,20241230,000000,22.85,23.2569,22.6,23.025,4508,0
+CHMI_A.US,D,20241231,000000,22.4818,23.2219,21.88,22.4401,5479,0
+CHMI_A.US,D,20250102,000000,23.12,23.12,22.25,22.25,2940,0
+CHMI_A.US,D,20250103,000000,22.7893,22.7893,21.81,21.81,1915,0
+CHMI_A.US,D,20250106,000000,22.21,22.8018,22.03,22.1,2945,0
+CHMI_A.US,D,20250107,000000,22.166,22.4636,22.01,22.4,2021,0
+CHMI_A.US,D,20250108,000000,22.2,22.2,22.2,22.2,666,0
+CHMI_A.US,D,20250110,000000,22,22.7459,22,22.05,5781,0
+CHMI_A.US,D,20250113,000000,22.15,22.69,22.105,22.105,2189,0
+CHMI_A.US,D,20250114,000000,22.4,22.4,22.05,22.075,4800,0
+CHMI_A.US,D,20250115,000000,22.18,22.6511,22.07,22.07,3519,0
+CHMI_A.US,D,20250116,000000,22.2,22.35,22.2,22.35,3979,0
+CHMI_A.US,D,20250117,000000,22.45,22.55,22.45,22.55,2931,0
+CHMI_A.US,D,20250121,000000,22.59,22.6217,22.25,22.33,8700,0
+CHMI_A.US,D,20250122,000000,22.35,22.64,22.2149,22.2149,8065,0
+CHMI_A.US,D,20250123,000000,22.21,22.44,22.0741,22.44,4028,0
+CHMI_A.US,D,20250124,000000,22.405,22.405,22.405,22.405,1107,0
+CHMI_A.US,D,20250127,000000,22.1325,22.5,22.1325,22.355,2548,0
+CHMI_A.US,D,20250128,000000,22.4831,22.5,22.33,22.42,1952,0
+CHMI_A.US,D,20250129,000000,22.5,22.5,22.49,22.5,2515,0
+CHMI_A.US,D,20250130,000000,22.6999,22.6999,22.57,22.6999,6408,0
+CHMI_A.US,D,20250131,000000,22.4854,22.4854,22.41,22.41,1001,0
+CHMI_A.US,D,20250203,000000,22.68,22.8,22.38,22.7,3473,0
+CHMI_A.US,D,20250204,000000,22.6745,22.8,22.575,22.8,2120,0
+CHMI_A.US,D,20250205,000000,22.75,23.14,22.38,22.58,8270,0
+CHMI_A.US,D,20250206,000000,22.67,22.8125,22.38,22.5,5547,0
+CHMI_A.US,D,20250207,000000,22.56,22.6738,22.4311,22.6738,1320,0
+CHMI_A.US,D,20250210,000000,23.2,23.2,22.4385,22.63,2672,0
+CHMI_A.US,D,20250211,000000,22.6,23.23,22.44,22.64,4555,0
+CHMI_A.US,D,20250212,000000,22.9088,22.9088,22,22.2137,12825,0
+CHMI_A.US,D,20250213,000000,22.3,22.3,22.15,22.24,2561,0
+CHMI_A.US,D,20250214,000000,22.0441,22.3685,22.04,22.1736,4228,0
+CHMI_A.US,D,20250218,000000,22.1,22.27,21.97,22.1894,4011,0
+CHMI_A.US,D,20250219,000000,22.1285,22.1285,22,22.0777,2905,0
+CHMI_A.US,D,20250220,000000,22,22,21.9,21.9,3386,0
+CHMI_A.US,D,20250221,000000,21.95,22.0488,21.875,22.0488,4411,0
+CHMI_A.US,D,20250224,000000,22.03,22.07,21.995,22.05,3809,0
+CHMI_A.US,D,20250225,000000,22.11,22.12,22.05,22.11,3703,0
+CHMI_A.US,D,20250226,000000,22.12,22.12,22.02,22.0764,2419,0
+CHMI_A.US,D,20250227,000000,22.09,22.1,21.8003,22.05,4295,0
+CHMI_A.US,D,20250228,000000,22.05,22.09,21.85,21.8567,4276,0
+CHMI_A.US,D,20250303,000000,22.1199,22.1199,21.895,21.9,11788,0
+CHMI_A.US,D,20250304,000000,21.8,21.98,21.62,21.7,3756,0
+CHMI_A.US,D,20250305,000000,21.8,21.9458,21.7801,21.9458,2382,0
+CHMI_A.US,D,20250306,000000,22.11,22.11,21.95,22.11,2604,0
+CHMI_A.US,D,20250307,000000,21.931,22.11,21.9,21.9,6054,0
+CHMI_A.US,D,20250310,000000,22.0496,22.1,21.9049,22.005,7089,0
+CHMI_A.US,D,20250311,000000,22.1199,22.1199,21.9001,22.0831,4582,0
+CHMI_A.US,D,20250312,000000,22.0974,22.0974,21.966,22.0896,2732,0
+CHMI_A.US,D,20250313,000000,21.98,22.1,21.98,22.1,4518,0
+CHMI_A.US,D,20250314,000000,22.164,22.1839,21.9876,22.1263,1540,0
+CHMI_A.US,D,20250317,000000,22.29,22.41,22.2001,22.4,3368,0
+CHMI_A.US,D,20250318,000000,22.5,22.9161,21.93,21.93,6317,0
+CHMI_A.US,D,20250319,000000,22.2,22.2177,22.05,22.2177,1748,0
+CHMI_A.US,D,20250320,000000,22.6,22.6,21.9925,21.9925,2247,0
+CHMI_A.US,D,20250321,000000,22.03,22.23,22.03,22.04,2057,0
+CHMI_A.US,D,20250324,000000,22.1,22.1499,22,22.0245,1597,0
+CHMI_A.US,D,20250325,000000,22.0944,22.16,22.06,22.07,3073,0
+CHMI_A.US,D,20250326,000000,22.19,22.19,22.07,22.07,1306,0
+CHMI_A.US,D,20250327,000000,22.148,22.148,22.1337,22.1337,1035,0
+CHMI_A.US,D,20250328,000000,22.19,23.19,22.15,22.63,3017,0
+CHMI_A.US,D,20250331,000000,22.1996,22.7908,22.19,22.2904,2584,0
+CHMI_A.US,D,20250401,000000,22.54,22.54,22.22,22.3212,1625,0
+CHMI_A.US,D,20250402,000000,22.3,22.3156,22.21,22.21,3336,0
+CHMI_A.US,D,20250403,000000,22.1107,22.1732,22,22.06,3743,0
+CHMI_A.US,D,20250404,000000,21.62,21.8031,21.39,21.5001,4864,0
+CHMI_A.US,D,20250407,000000,20.96,21.7892,20.3318,20.3318,7901,0
+CHMI_A.US,D,20250408,000000,20.5,20.7997,19.2001,19.2001,3570,0
+CHMI_A.US,D,20250409,000000,21.3293,21.3293,19.38,19.75,1377,0
+CHMI_A.US,D,20250410,000000,20.3213,21.2544,19.92,19.95,2205,0
+CHMI_A.US,D,20250411,000000,20.2338,20.4487,20.1,20.2451,3101,0
+CHMI_A.US,D,20250414,000000,20.26,20.95,20.26,20.95,1386,0
+CHMI_A.US,D,20250415,000000,20.7058,20.99,20.7058,20.852,4729,0
+CHMI_A.US,D,20250416,000000,20.8312,20.8312,20.4,20.6,4968,0
+CHMI_A.US,D,20250417,000000,20.5346,21.4999,20.5346,21.0573,2495,0
+CHMI_A.US,D,20250421,000000,21.4,21.4,20.71,20.9,2797,0
+CHMI_A.US,D,20250422,000000,21.88,21.88,20.6368,21.212,1916,0
+CHMI_A.US,D,20250423,000000,21.2,21.8,21.2,21.75,682,0
+CHMI_A.US,D,20250424,000000,21.4066,22,21.4028,21.4028,1183,0
+CHMI_A.US,D,20250425,000000,22,22,21.25,21.29,3283,0
+CHMI_A.US,D,20250428,000000,21.805,21.805,21.805,21.805,397,0
+CHMI_A.US,D,20250429,000000,21.9,21.9,21.55,21.9,2603,0
+CHMI_A.US,D,20250430,000000,21.81,22.1,21.76,22.1,882,0
+CHMI_A.US,D,20250501,000000,22.25,22.2714,21.8679,22.2714,1927,0
+CHMI_A.US,D,20250502,000000,22.3,22.3,22.02,22.02,544,0
+CHMI_A.US,D,20250505,000000,22.155,22.155,21.6,21.7,3856,0
+CHMI_A.US,D,20250506,000000,21.5,21.5995,21.1911,21.4807,3574,0
+CHMI_A.US,D,20250507,000000,21.48,21.48,21.1724,21.2,1470,0
+CHMI_A.US,D,20250508,000000,21.25,21.25,20.7262,21,4126,0
+CHMI_A.US,D,20250512,000000,21.5458,21.69,21.2286,21.2286,1871,0
+CHMI_A.US,D,20250513,000000,20.8,21.48,20.6491,21.2,4900,0
+CHMI_A.US,D,20250514,000000,21.2991,21.5468,21.2688,21.2688,2027,0
+CHMI_A.US,D,20250515,000000,21.174,21.27,21.03,21.17,5444,0
+CHMI_A.US,D,20250516,000000,21.3075,21.5999,21.3075,21.5728,1139,0
+CHMI_A.US,D,20250519,000000,21.5883,21.6,21.2,21.2604,2716,0
+CHMI_A.US,D,20250520,000000,21.3137,21.3501,21.2,21.24,2434,0
+CHMI_A.US,D,20250521,000000,21.2499,21.2499,21.166,21.166,809,0
+CHMI_A.US,D,20250522,000000,21.305,21.305,20.734,20.734,3389,0
+CHMI_A.US,D,20250523,000000,21,21,20.75,20.8455,1919,0
+CHMI_A.US,D,20250527,000000,21.15,21.15,20.85,20.85,1294,0
+CHMI_A.US,D,20250528,000000,21.0605,21.225,21.04,21.04,1942,0
+CHMI_A.US,D,20250529,000000,20.958,21.04,20.958,21.04,747,0
+CHMI_A.US,D,20250530,000000,21.225,21.225,20.8,20.8041,5977,0
+CHMI_A.US,D,20250602,000000,20.84,21.25,20.84,20.95,2177,0
+CHMI_A.US,D,20250603,000000,20.75,21.2343,20.75,21.01,1428,0
+CHMI_A.US,D,20250604,000000,20.903,21.1,20.8875,21.1,2188,0
+CHMI_A.US,D,20250605,000000,21.01,21.01,20.88,21.01,4052,0
+CHMI_A.US,D,20250606,000000,21.1118,21.1118,20.9,21.1,7427,0
+CHMI_A.US,D,20250609,000000,21.15,21.1912,21.05,21.05,4107,0
+CHMI_A.US,D,20250610,000000,21.0501,21.0501,20.9001,20.9749,2844,0
+CHMI_A.US,D,20250611,000000,21.29,21.38,21.1781,21.36,9455,0
+CHMI_A.US,D,20250612,000000,21.42,21.42,21.01,21.35,2308,0
+CHMI_A.US,D,20250613,000000,21.35,21.35,21.0205,21.0205,1748,0
+CHMI_A.US,D,20250616,000000,21.15,21.151,20.99,20.99,6865,0
+CHMI_A.US,D,20250617,000000,20.99,20.99,20.8,20.8,2265,0
+CHMI_A.US,D,20250618,000000,21.0781,21.15,20.83,20.87,3755,0
+CHMI_A.US,D,20250620,000000,21.07,21.07,21.07,21.07,349,0
+CHMI_A.US,D,20250623,000000,21.07,21.07,20.9223,20.9223,1527,0
+CHMI_A.US,D,20250624,000000,21.0541,21.1295,20.87,21.0366,2730,0
+CHMI_A.US,D,20250625,000000,21.04,21.24,20.8988,20.91,2259,0
+CHMI_A.US,D,20250626,000000,21.049,21.0783,20.95,20.95,1686,0
+CHMI_A.US,D,20250627,000000,21.2143,21.25,21,21.0537,1857,0
+CHMI_A.US,D,20250630,000000,20.56,20.5699,20.14,20.2899,11663,0
+CHMI_A.US,D,20250701,000000,20.31,20.34,20.1326,20.34,8226,0
+CHMI_A.US,D,20250702,000000,20.3187,20.8517,20.3187,20.8517,2708,0
+CHMI_A.US,D,20250703,000000,20.72,21,20.4601,20.625,5051,0
+CHMI_A.US,D,20250707,000000,20.65,20.75,20.54,20.59,6624,0
+CHMI_A.US,D,20250708,000000,20.595,20.7,20.4589,20.61,3186,0
+CHMI_A.US,D,20250709,000000,20.32,20.692,20.32,20.692,2558,0
+CHMI_A.US,D,20250710,000000,20.8,20.975,20.7,20.8,1845,0
+CHMI_A.US,D,20250711,000000,21.2087,21.2087,20.6001,20.775,3041,0
+CHMI_A.US,D,20250714,000000,20.98,20.98,20.78,20.78,6772,0
+CHMI_A.US,D,20250715,000000,20.78,20.9699,20.4035,20.75,4518,0
+CHMI_A.US,D,20250716,000000,20.41,20.75,20.41,20.5615,4806,0
+CHMI_A.US,D,20250717,000000,20.6,20.62,20.02,20.53,10756,0
+CHMI_A.US,D,20250718,000000,20.6672,20.7499,20.385,20.5,3022,0
+CHMI_A.US,D,20250721,000000,20.53,20.5499,20.22,20.3,6168,0
+CHMI_A.US,D,20250722,000000,20.45,20.5373,20.27,20.41,2547,0
+CHMI_A.US,D,20250723,000000,20,20.52,19.426,20.3,12610,0
+CHMI_A.US,D,20250724,000000,20.21,20.475,20.21,20.475,867,0
+CHMI_A.US,D,20250725,000000,20.0603,20.58,20.0603,20.55,2624,0
+CHMI_A.US,D,20250728,000000,20.598,20.598,20.3801,20.44,6272,0
+CHMI_A.US,D,20250729,000000,20.38,20.3801,20.11,20.35,8739,0
+CHMI_A.US,D,20250730,000000,20.42,20.48,20.2832,20.3894,6126,0
+CHMI_A.US,D,20250731,000000,20.4716,20.5327,20.3905,20.5327,5659,0
+CHMI_A.US,D,20250801,000000,20.6,20.75,20.51,20.51,4533,0
+CHMI_A.US,D,20250804,000000,20.61,20.73,20.4901,20.71,2755,0
+CHMI_A.US,D,20250805,000000,20.71,20.74,20.5,20.7,2164,0
+CHMI_A.US,D,20250806,000000,20.7325,20.7325,20.404,20.404,1278,0
+CHMI_A.US,D,20250807,000000,20.44,20.45,20.25,20.26,4794,0
+CHMI_A.US,D,20250808,000000,20.2,20.45,20,20.42,7868,0
+CHMI_A.US,D,20250811,000000,20.5,20.84,20.4247,20.84,9162,0
+CHMI_A.US,D,20250812,000000,20.8079,20.85,20.4278,20.67,5309,0
+CHMI_A.US,D,20250813,000000,20.7866,20.88,20.67,20.75,2139,0
+CHMI_A.US,D,20250814,000000,20.7,21.15,20.7,21.1,8800,0
+CHMI_A.US,D,20250815,000000,20.8643,21.055,20.8643,21.055,5494,0
+CHMI_A.US,D,20250818,000000,21.03,21.03,20.95,20.9686,2788,0
+CHMI_A.US,D,20250819,000000,20.95,21.03,20.9,21.02,8609,0
+CHMI_A.US,D,20250820,000000,21,21.03,20.87,20.977,2630,0
+CHMI_A.US,D,20250821,000000,20.95,20.95,20.7,20.7,2697,0
+CHMI_A.US,D,20250822,000000,21.0299,21.0299,20.8333,20.9273,1670,0
+CHMI_A.US,D,20250825,000000,21.14,21.15,21.03,21.07,3601,0
+CHMI_A.US,D,20250826,000000,21.145,21.35,21.1025,21.265,3372,0
+CHMI_A.US,D,20250827,000000,21.1728,21.2799,21.1728,21.19,2055,0
+CHMI_A.US,D,20250828,000000,21.2118,21.285,21.2118,21.25,2882,0
+CHMI_A.US,D,20250829,000000,21.307,21.6,21.307,21.49,7945,0
+CHMI_A.US,D,20250902,000000,21.5619,21.79,21.4901,21.6249,3301,0
+CHMI_A.US,D,20250903,000000,21.6544,21.99,21.6544,21.99,3044,0
+CHMI_A.US,D,20250904,000000,21.9908,21.9908,21.4,21.9,1868,0
+CHMI_A.US,D,20250905,000000,21.7285,24.2,21.7285,23.1,26203,0
+CHMI_A.US,D,20250908,000000,22.5118,23.45,22.5118,23.45,16465,0
+CHMI_A.US,D,20250909,000000,23.45,23.5,23.1845,23.25,1031,0
+CHMI_A.US,D,20250910,000000,23.5,23.5,23.23,23.3106,4032,0
+CHMI_A.US,D,20250911,000000,23.2235,23.3699,23.1311,23.3634,2718,0
+CHMI_A.US,D,20250912,000000,23.35,23.7,23.32,23.63,9003,0
+CHMI_A.US,D,20250915,000000,23.51,23.53,23.15,23.4065,2999,0
+CHMI_A.US,D,20250916,000000,23.1228,23.3,22.91,22.98,7565,0
+CHMI_A.US,D,20250918,000000,23.12,23.382,23.12,23.295,1958,0
+CHMI_A.US,D,20250919,000000,23.18,23.44,23.18,23.25,977,0
+CHMI_A.US,D,20250922,000000,23.1244,23.1244,23.1244,23.1244,424,0
+CHMI_A.US,D,20250923,000000,23,23.2,22.99,22.99,3784,0
+CHMI_A.US,D,20250924,000000,23.095,23.095,22.7961,22.9,1698,0
+CHMI_A.US,D,20250925,000000,22.8019,22.94,22.72,22.72,736,0
+CHMI_A.US,D,20250926,000000,23.2,23.2,22.7345,22.9391,787,0
+CHMI_A.US,D,20250929,000000,23.15,23.15,22.82,22.9644,1486,0
+CHMI_A.US,D,20250930,000000,22.71,22.91,22.5001,22.91,1352,0
+CHMI_A.US,D,20251001,000000,22.86,22.86,22.7,22.7,778,0
+CHMI_A.US,D,20251002,000000,22.52,22.7,22.5164,22.5164,2622,0
+CHMI_A.US,D,20251003,000000,22.5001,22.6,22.11,22.14,3014,0
+CHMI_A.US,D,20251006,000000,22.15,22.99,22.1,22.3882,6679,0
+CHMI_A.US,D,20251007,000000,22.2305,22.2305,22.2305,22.2305,538,0
+CHMI_A.US,D,20251008,000000,22.205,22.205,21.5415,21.8,1943,0
+CHMI_A.US,D,20251009,000000,21.6551,21.9709,21.58,21.9709,1550,0
+CHMI_A.US,D,20251010,000000,21.98,21.98,21.98,21.98,435,0
+CHMI_A.US,D,20251013,000000,21.91,21.91,21.2794,21.91,9765,0
+CHMI_A.US,D,20251014,000000,22.21,22.21,21.9001,21.9632,3032,0
+CHMI_A.US,D,20251015,000000,22.2161,22.3999,21.9,21.9,5376,0
+CHMI_A.US,D,20251016,000000,22.1191,22.1191,22.1191,22.1191,589,0
+CHMI_A.US,D,20251017,000000,22.12,22.225,22.1001,22.2,2729,0
+CHMI_A.US,D,20251021,000000,21.92,21.9722,21.91,21.91,1702,0
+CHMI_A.US,D,20251022,000000,21.85,22.22,21.74,21.7635,1376,0
+CHMI_A.US,D,20251023,000000,22.0601,22.0601,21.9001,21.9926,1290,0
+CHMI_A.US,D,20251024,000000,22,22,21.61,21.72,1606,0
+CHMI_A.US,D,20251027,000000,21.8215,21.8215,21.8215,21.8215,322,0
+CHMI_A.US,D,20251028,000000,22.01,22.23,21.85,22.21,12365,0
+CHMI_A.US,D,20251029,000000,22.23,22.23,21.9,22,2151,0
+CHMI_A.US,D,20251030,000000,22.12,22.4999,22.12,22.236,2428,0
+CHMI_A.US,D,20251031,000000,22.1812,22.1944,21.8172,22.192,1820,0
+CHMI_A.US,D,20251103,000000,22.2873,22.35,22.28,22.35,733,0
+CHMI_A.US,D,20251104,000000,22.3515,22.3515,22.25,22.255,2333,0
+CHMI_A.US,D,20251105,000000,21.8656,22.1,21.8656,22.1,1240,0
+CHMI_A.US,D,20251106,000000,22.04,22.25,22.04,22.0408,558,0
+CHMI_A.US,D,20251107,000000,21.99,22.1,21.99,22.1,358,0
+CHMI_A.US,D,20251110,000000,21.91,22.05,21.8,21.9774,7913,0
+CHMI_A.US,D,20251111,000000,21.6,21.6,21.5,21.5,2315,0
+CHMI_A.US,D,20251112,000000,21.9,22,21.53,21.53,4356,0
+CHMI_A.US,D,20251113,000000,21.73,21.7499,21.4,21.4001,2574,0
+CHMI_A.US,D,20251114,000000,21.1606,21.495,21.0301,21.495,2753,0
+CHMI_A.US,D,20251117,000000,21.82,21.899,21.49,21.81,8462,0
+CHMI_A.US,D,20251118,000000,21.732,21.732,21.37,21.37,4460,0
+CHMI_A.US,D,20251119,000000,21.5553,21.5553,21,21.25,2972,0
+CHMI_A.US,D,20251120,000000,20.9,21.37,20.9,21,5773,0
+CHMI_A.US,D,20251121,000000,21,21,20.52,20.87,12082,0
+CHMI_A.US,D,20251124,000000,21.2648,21.5,20.8,20.9,6345,0
+CHMI_A.US,D,20251125,000000,21.01,21.17,20.8,20.9665,2800,0
+CHMI_A.US,D,20251126,000000,21.27,21.69,20.68,21,22791,0
+CHMI_A.US,D,20251128,000000,20.8028,21.376,20.8,20.81,4078,0
+CHMI_A.US,D,20251201,000000,20.8,21.31,20.673,20.98,10100,0
+CHMI_A.US,D,20251202,000000,20.92,21.19,20.83,20.9201,4668,0
+CHMI_A.US,D,20251203,000000,21.1971,21.1971,20.82,20.82,3375,0
+CHMI_A.US,D,20251204,000000,21.194,21.194,20.86,20.97,2174,0
+CHMI_A.US,D,20251205,000000,21.02,21.19,20.67,20.7545,5578,0
+CHMI_A.US,D,20251208,000000,20.74,21.0499,20.56,20.56,7937,0
+CHMI_A.US,D,20251209,000000,20.85,20.895,20.69,20.75,5980,0
+CHMI_A.US,D,20251210,000000,20.82,21.06,20.619,20.935,11303,0
+CHMI_A.US,D,20251211,000000,21.04,21.121,20.7758,20.98,3286,0
+CHMI_A.US,D,20251212,000000,20.97,21.1,20.79,20.88,3666,0
+CHMI_A.US,D,20251215,000000,21.05,21.21,20.9189,21.2099,3285,0
+CHMI_A.US,D,20251216,000000,20.9001,21.1601,20.9001,21.069,4463,0
+CHMI_A.US,D,20251217,000000,21.07,21.5,20.85,20.85,9076,0
+CHMI_A.US,D,20251218,000000,20.85,21.118,20.66,20.84,5369,0
+CHMI_A.US,D,20251219,000000,20.7,21.2,20.7,21.12,5471,0
+CHMI_A.US,D,20251222,000000,21.12,21.4,20.88,21.12,5706,0
+CHMI_A.US,D,20251223,000000,21.1,21.29,20.95,20.97,4931,0
+CHMI_A.US,D,20251224,000000,21.002,21.1,20.95,21.1,1673,0
+CHMI_A.US,D,20251226,000000,21.34,21.6072,20.98,21.53,7355,0
+CHMI_A.US,D,20251229,000000,21.52,21.52,20.9645,21.25,2916,0
+CHMI_A.US,D,20251230,000000,21.25,21.5,21.25,21.25,10430,0
+CHMI_A.US,D,20251231,000000,21.2551,21.2551,20.32,20.77,27170,0
+CHMI_A.US,D,20260102,000000,20.847,20.8499,20.66,20.69,6527,0
+CHMI_A.US,D,20260105,000000,20.59,21,20.5,20.699,6033,0
+CHMI_A.US,D,20260106,000000,20.8709,20.9999,20.8,20.89,2379,0
+CHMI_A.US,D,20260107,000000,20.75,21,20.6725,21,2909,0
+CHMI_A.US,D,20260108,000000,21,21.0599,20.59,20.9,5485,0
+CHMI_A.US,D,20260109,000000,20.6748,20.89,20.6301,20.86,9574,0
+CHMI_A.US,D,20260112,000000,20.97,20.98,20.65,20.7,5027,0
+CHMI_A.US,D,20260113,000000,20.7,20.86,20.7,20.8499,6141,0
+CHMI_A.US,D,20260114,000000,20.96,21.16,20.8,21.0046,12583,0
+CHMI_A.US,D,20260115,000000,21.01,21.23,20.8101,20.8101,5760,0
+CHMI_A.US,D,20260116,000000,21.08,21.08,20.8,20.8,1923,0
+CHMI_A.US,D,20260120,000000,21.1499,21.1499,20.82,20.91,6974,0
+CHMI_A.US,D,20260121,000000,21.13,21.15,20.93,21.15,884,0
+CHMI_A.US,D,20260122,000000,21.05,21.05,20.88,20.9036,8374,0
+CHMI_A.US,D,20260123,000000,21,21.45,20.8546,21.3999,9803,0
+CHMI_A.US,D,20260126,000000,21.19,21.35,21.19,21.28,1708,0
+CHMI_A.US,D,20260127,000000,21.119,21.35,21.119,21.35,5533,0
+CHMI_A.US,D,20260128,000000,21,21.3,21,21.0874,8196,0
+CHMI_A.US,D,20260129,000000,21.07,21.08,20.91,21.08,7737,0
+CHMI_A.US,D,20260130,000000,21,21.03,20.85,20.85,4128,0
+CHMI_A.US,D,20260202,000000,20.89,21.1499,20.85,20.98,10510,0
+CHMI_A.US,D,20260203,000000,21.0814,21.14,21,21.0301,4725,0
+CHMI_A.US,D,20260204,000000,21.2064,21.2064,21.01,21.0999,5466,0
+CHMI_A.US,D,20260205,000000,21.24,21.24,20.95,21.07,3449,0
+CHMI_A.US,D,20260206,000000,20.975,21.1,20.9746,21.1,2734,0
+CHMI_A.US,D,20260209,000000,21.1,21.15,20.9765,21.09,4657,0
+CHMI_A.US,D,20260210,000000,20.9,21.172,20.9,21.1,9307,0
+CHMI_A.US,D,20260211,000000,20.93,21.15,20.93,21.145,5388,0
+CHMI_A.US,D,20260212,000000,21.08,21.19,21.01,21.135,3884,0
+CHMI_A.US,D,20260213,000000,21.08,21.1999,21.0029,21.18,7145,0
+CHMI_A.US,D,20260217,000000,21.17,21.1799,21.01,21.1,8709,0
+CHMI_A.US,D,20260218,000000,21.136,21.1512,21.075,21.075,1955,0
diff --git a/daily/us/nyse stocks/1/cm.us.txt b/daily/us/nyse stocks/1/cm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75aa97345f37aa634abd422aa7f2a471a3218ebe
--- /dev/null
+++ b/daily/us/nyse stocks/1/cm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CM.US,D,20050225,000000,15.4848,15.5204,15.3078,15.3481,48610.2785786,0
+CM.US,D,20050228,000000,15.5257,15.5422,15.3117,15.3151,107092.72075516,0
+CM.US,D,20050301,000000,15.3458,15.3846,15.2718,15.3526,73836.627884957,0
+CM.US,D,20050302,000000,15.3302,15.5481,15.3302,15.5315,120616.8240636,0
+CM.US,D,20050303,000000,15.4629,15.5918,15.4629,15.5617,88816.57202392,0
+CM.US,D,20050304,000000,15.6653,15.9094,15.6653,15.7912,325312.56863483,0
+CM.US,D,20050307,000000,15.7888,15.923,15.7318,15.8729,49350.53662802,0
+CM.US,D,20050308,000000,15.9585,16.2478,15.9585,16.2415,59938.28300709,0
+CM.US,D,20050309,000000,16.2775,16.4147,16.2668,16.3563,98328.887958971,0
+CM.US,D,20050310,000000,16.3524,16.4808,16.2862,16.3602,53738.621843195,0
+CM.US,D,20050311,000000,16.3403,16.4176,16.2235,16.2415,48610.2785786,0
+CM.US,D,20050314,000000,16.2697,16.4015,16.2697,16.3821,48246.318370969,0
+CM.US,D,20050315,000000,16.4312,16.5459,16.4312,16.4852,223335.85351011,0
+CM.US,D,20050316,000000,16.5377,16.5712,16.4147,16.453,82610.742042947,0
+CM.US,D,20050317,000000,16.4948,16.562,16.453,16.5304,104183.09536647,0
+CM.US,D,20050318,000000,16.4147,16.4822,16.3928,16.4312,26314.117384532,0
+CM.US,D,20050321,000000,16.2415,16.2775,16.0995,16.1462,45328.467892836,0
+CM.US,D,20050322,000000,16.1871,16.3962,16.1871,16.3728,63224.206237572,0
+CM.US,D,20050323,000000,16.0883,16.1267,15.9931,15.9989,67990.645566896,0
+CM.US,D,20050324,000000,16.0587,16.0995,16.0017,16.0344,62506.567184107,0
+CM.US,D,20050328,000000,16.013,16.0883,15.8923,16.0251,70538.367020317,0
+CM.US,D,20050329,000000,16.0635,16.1954,16.0635,16.1029,39122.637911864,0
+CM.US,D,20050330,000000,16.1097,16.2508,16.0704,16.2172,39472.204212979,0
+CM.US,D,20050331,000000,16.3874,16.6394,16.3874,16.5785,85534.761338157,0
+CM.US,D,20050401,000000,16.6213,16.7288,16.5056,16.6053,42406.504869986,0
+CM.US,D,20050404,000000,16.5712,16.5712,16.4258,16.4258,21193.999209375,0
+CM.US,D,20050405,000000,16.5031,16.5912,16.4973,16.5912,39846.445782408,0
+CM.US,D,20050406,000000,16.5644,16.6175,16.5353,16.562,57024.545073677,0
+CM.US,D,20050407,000000,16.6053,16.6267,16.3461,16.365,65068.682544044,0
+CM.US,D,20050408,000000,16.3383,16.3728,16.2834,16.3154,53362.324001407,0
+CM.US,D,20050411,000000,16.3602,16.3962,16.298,16.3563,99060.920918953,0
+CM.US,D,20050412,000000,16.3353,16.4112,16.2235,16.3821,57750.409216581,0
+CM.US,D,20050413,000000,16.4015,16.5285,16.3845,16.4512,40936.270132943,0
+CM.US,D,20050414,000000,16.333,16.4361,16.3062,16.333,49712.440563293,0
+CM.US,D,20050415,000000,16.2396,16.2775,15.9682,16.0037,54828.44619373,0
+CM.US,D,20050418,000000,15.9468,16.1715,15.9468,16.119,49712.440563293,0
+CM.US,D,20050419,000000,16.0465,16.1715,16.0465,16.1715,23032.306698769,0
+CM.US,D,20050420,000000,15.9916,16.2508,15.9916,16.1394,36180.112165417,0
+CM.US,D,20050421,000000,16.2775,16.3928,16.2775,16.3728,105638.93619699,0
+CM.US,D,20050422,000000,16.4176,16.5182,16.2834,16.2834,60308.4120318,0
+CM.US,D,20050425,000000,16.2649,16.4822,16.2235,16.4074,34356.19858254,0
+CM.US,D,20050426,000000,16.333,16.333,16.1408,16.207,54466.542258459,0
+CM.US,D,20050427,000000,16.1715,16.2332,16.1307,16.1462,58480.385904204,0
+CM.US,D,20050428,000000,16.1204,16.2332,16.0995,16.2332,74930.564780211,0
+CM.US,D,20050429,000000,16.3013,16.3013,16.1715,16.2357,43132.36901289,0
+CM.US,D,20050502,000000,16.295,16.4653,16.2907,16.3758,74568.660844938,0
+CM.US,D,20050503,000000,16.3821,16.3821,16.2128,16.2415,23032.306698769,0
+CM.US,D,20050504,000000,16.3043,16.4361,16.3043,16.4112,32894.188934935,0
+CM.US,D,20050505,000000,16.4112,16.4603,16.3212,16.3212,30704.258872066,0
+CM.US,D,20050506,000000,16.3602,16.5567,16.3602,16.5567,63604.61662408,0
+CM.US,D,20050509,000000,16.5737,16.7999,16.5737,16.7755,45328.467892836,0
+CM.US,D,20050510,000000,16.7818,16.8499,16.6831,16.7011,83334.549913491,0
+CM.US,D,20050511,000000,16.5931,16.5931,16.4653,16.5056,32532.284999663,0
+CM.US,D,20050512,000000,16.492,16.492,16.298,16.3728,32532.284999663,0
+CM.US,D,20050513,000000,16.3081,16.3081,16.0635,16.0635,14975.831594245,0
+CM.US,D,20050516,000000,16.0995,16.1612,16.0869,16.0961,30336.186119716,0
+CM.US,D,20050517,000000,16.1267,16.2201,16.1175,16.1544,47146.212658636,0
+CM.US,D,20050518,000000,16.1803,16.295,16.1803,16.262,60308.4120318,0
+CM.US,D,20050519,000000,16.2478,16.3602,16.2449,16.3602,1172961.4983024,0
+CM.US,D,20050520,000000,16.3189,16.3189,16.2537,16.2862,53000.420066134,0
+CM.US,D,20050523,000000,16.2508,16.4147,16.2396,16.3383,10608.309102664,0
+CM.US,D,20050524,000000,16.365,16.4297,16.2697,16.2697,29238.136679742,0
+CM.US,D,20050525,000000,16.1204,16.1657,15.8369,15.8427,47876.189346258,0
+CM.US,D,20050526,000000,15.7066,15.7066,15.5918,15.6638,54828.44619373,0
+CM.US,D,20050527,000000,15.6681,15.7654,15.5918,15.744,48246.318370969,0
+CM.US,D,20050531,000000,15.7888,16.0158,15.7888,15.9298,184593.62598475,0
+CM.US,D,20050601,000000,15.8622,15.9522,15.8622,15.923,22660.121401699,0
+CM.US,D,20050602,000000,15.8797,15.923,15.8306,15.8306,41298.174068215,0
+CM.US,D,20050603,000000,15.8666,15.9551,15.8044,15.9507,32894.188934935,0
+CM.US,D,20050606,000000,15.9916,16.1029,15.9356,16.0869,29978.394729162,0
+CM.US,D,20050607,000000,16.0869,16.1826,16.0635,16.1408,26688.358953961,0
+CM.US,D,20050608,000000,16.1685,16.2907,16.1685,16.2036,403537.28173496,0
+CM.US,D,20050609,000000,16.1408,16.365,16.1408,16.2697,209811.75020167,0
+CM.US,D,20050610,000000,16.3796,16.4312,16.2862,16.3106,224795.80688535,0
+CM.US,D,20050613,000000,16.2478,16.3587,16.2332,16.3403,70538.367020317,0
+CM.US,D,20050614,000000,16.2862,16.365,16.2537,16.2746,38008.138293013,0
+CM.US,D,20050615,000000,16.4112,16.6034,16.3675,16.525,65428.530206957,0
+CM.US,D,20050616,000000,16.5644,16.6548,16.4973,16.6394,32894.188934935,0
+CM.US,D,20050617,000000,16.6754,16.8256,16.6213,16.8145,56294.568386055,0
+CM.US,D,20050620,000000,16.7463,16.8145,16.7463,16.8145,20100.062314121,0
+CM.US,D,20050621,000000,16.8256,16.883,16.8256,16.8518,32894.188934935,0
+CM.US,D,20050622,000000,16.7926,17.0381,16.7565,17.0332,52634.403586143,0
+CM.US,D,20050623,000000,17.0435,17.2161,17.0435,17.2088,59214.475136546,0
+CM.US,D,20050624,000000,17.1417,17.1485,17.041,17.0712,72732.409627905,0
+CM.US,D,20050627,000000,17.0259,17.1091,16.9297,17.0935,28880.345289189,0
+CM.US,D,20050628,000000,17.0464,17.1777,16.9622,17.1267,53000.420066134,0
+CM.US,D,20050629,000000,17.0994,17.1899,17.0113,17.0848,63968.576831711,0
+CM.US,D,20050630,000000,17.0731,17.1267,16.9394,16.953,37646.234357742,0
+CM.US,D,20050701,000000,16.8801,16.8801,16.8256,16.8382,6946.0880303939,0
+CM.US,D,20050705,000000,16.6724,16.8801,16.6359,16.812,40936.270132943,0
+CM.US,D,20050706,000000,16.8314,16.8339,16.7789,16.7999,17540.003226542,0
+CM.US,D,20050707,000000,16.7818,16.9836,16.7818,16.9073,17540.003226542,0
+CM.US,D,20050708,000000,17.0357,17.1207,17.0226,17.1207,164843.12997175,0
+CM.US,D,20050711,000000,17.1446,17.324,17.1417,17.2453,42756.071171101,0
+CM.US,D,20050712,000000,17.3061,17.3459,17.2453,17.2477,85168.744858165,0
+CM.US,D,20050713,000000,17.3363,17.3363,17.2389,17.2453,21928.088441717,0
+CM.US,D,20050714,000000,17.3333,17.3659,17.1485,17.1485,46050.219491021,0
+CM.US,D,20050715,000000,17.0819,17.134,17.0585,17.1184,27776.127032138,0
+CM.US,D,20050718,000000,17.2721,17.4694,17.2721,17.4135,57024.545073677,0
+CM.US,D,20050719,000000,17.3459,17.5171,17.3187,17.4165,31800.252039681,0
+CM.US,D,20050720,000000,17.3878,17.5064,17.3031,17.4165,47528.679317502,0
+CM.US,D,20050721,000000,17.4812,17.6508,17.4812,17.5468,23390.098089322,0
+CM.US,D,20050722,000000,17.6115,17.6455,17.3946,17.4325,588490.75538263,0
+CM.US,D,20050725,000000,17.3717,17.539,17.3717,17.523,51534.29787381,0
+CM.US,D,20050726,000000,17.4179,17.6324,17.3363,17.6115,47876.189346258,0
+CM.US,D,20050727,000000,17.5444,17.9903,17.5444,17.8493,691933.59269967,0
+CM.US,D,20050728,000000,17.824,17.9937,17.824,17.9743,61038.388719423,0
+CM.US,D,20050729,000000,17.9772,17.9796,17.7899,17.8644,652087.14691727,0
+CM.US,D,20050801,000000,17.932,18.1076,17.932,18.09,54828.44619373,0
+CM.US,D,20050802,000000,18.09,18.3356,18.0871,18.1542,676217.50305601,0
+CM.US,D,20050803,000000,16.8256,16.9676,16.6885,16.7565,1428835.8056293,0
+CM.US,D,20050804,000000,16.5377,16.6053,15.818,16.1267,1040642.4282409,0
+CM.US,D,20050805,000000,15.9439,16.333,15.8656,16.1146,488335.89756842,0
+CM.US,D,20050808,000000,16.2804,16.3247,16.013,16.0762,162295.40851832,0
+CM.US,D,20050809,000000,16.1408,16.1735,15.9507,15.9789,218955.99338437,0
+CM.US,D,20050810,000000,16.0372,16.365,16.0372,16.2332,156803.10504609,0
+CM.US,D,20050811,000000,16.3272,16.5056,16.2907,16.3461,184213.21559824,0
+CM.US,D,20050812,000000,16.4074,16.4487,16.3081,16.3154,92121.001705638,0
+CM.US,D,20050815,000000,16.3062,16.365,16.1929,16.2235,50072.288226206,0
+CM.US,D,20050816,000000,16.1574,16.1574,15.941,15.9989,160835.45514308,0
+CM.US,D,20050817,000000,15.8943,15.9356,15.7994,15.8306,76380.236793659,0
+CM.US,D,20050818,000000,15.744,15.7489,15.6847,15.7172,92121.001705638,0
+CM.US,D,20050819,000000,15.7255,15.9118,15.7255,15.8797,43488.104131083,0
+CM.US,D,20050822,000000,15.9356,16.0314,15.9298,15.9707,77846.358985983,0
+CM.US,D,20050823,000000,15.9322,15.9789,15.744,15.78,118431.00654545,0
+CM.US,D,20050824,000000,15.761,16.0538,15.761,15.8019,172889.32371447,0
+CM.US,D,20050825,000000,15.8321,16.2128,15.8321,16.0791,751154.2366533,0
+CM.US,D,20050826,000000,16.1267,16.1929,15.9507,16.0286,665983.43552277,0
+CM.US,D,20050829,000000,16.0344,16.0995,16.009,16.0286,62878.752481176,0
+CM.US,D,20050830,000000,15.9639,16.0961,15.9639,16.0669,598720.71037114,0
+CM.US,D,20050831,000000,16.0728,16.1735,16.0728,16.1574,646609.23735156,0
+CM.US,D,20050901,000000,16.1394,16.3305,16.119,16.2478,57380.280191871,0
+CM.US,D,20050902,000000,16.1335,16.2907,16.1335,16.2834,611893.1911061,0
+CM.US,D,20050906,000000,16.3154,16.4487,16.2396,16.3622,710579.87045563,0
+CM.US,D,20050907,000000,16.3461,16.3899,16.2746,16.3563,1078671.1292575,0
+CM.US,D,20050908,000000,16.458,16.5099,16.4176,16.4686,976682.07649863,0
+CM.US,D,20050909,000000,16.5377,16.741,16.5377,16.6626,992023.92457287,0
+CM.US,D,20050912,000000,16.5431,16.5961,16.5222,16.562,1163099.6160663,0
+CM.US,D,20050913,000000,16.6802,17.0332,16.6573,16.9676,1078290.718871,0
+CM.US,D,20050914,000000,16.9836,17.0206,16.9486,17.0113,1009212.3052259,0
+CM.US,D,20050915,000000,16.9919,17.0882,16.9788,17.0848,1002996.1938832,0
+CM.US,D,20050916,000000,17.113,17.1267,16.9214,17.0381,195193.70999798,0
+CM.US,D,20050919,000000,17.0517,17.2822,17.0517,17.2292,185315.37758293,0
+CM.US,D,20050920,000000,17.2035,17.4213,17.1602,17.2239,230643.84547577,0
+CM.US,D,20050921,000000,17.2492,17.2953,17.1777,17.1967,83706.735210561,0
+CM.US,D,20050922,000000,17.2389,17.2822,17.166,17.169,118431.00654545,0
+CM.US,D,20050923,000000,17.1295,17.3396,17.1237,17.2925,59214.475136546,0
+CM.US,D,20050926,000000,17.1267,17.2263,17.0332,17.0639,191171.64126279,0
+CM.US,D,20050927,000000,16.9554,17.1446,16.953,17.1184,194093.60428564,0
+CM.US,D,20050928,000000,17.1159,17.169,16.8956,16.989,119163.03950544,0
+CM.US,D,20050929,000000,16.9554,17.0517,16.8635,16.9375,147301.07047285,0
+CM.US,D,20050930,000000,16.9997,17.2088,16.9622,17.0935,79688.779020095,0
+CM.US,D,20051003,000000,17.0488,17.0994,17.0055,17.009,60308.4120318,0
+CM.US,D,20051004,000000,16.9622,16.9788,16.7463,16.8032,92838.640759103,0
+CM.US,D,20051005,000000,16.7142,16.7167,16.5683,16.6077,1083404.6682291,0
+CM.US,D,20051006,000000,16.5931,16.6359,16.5056,16.5985,83334.549913491,0
+CM.US,D,20051007,000000,16.6754,16.8052,16.6613,16.7259,50446.529795635,0
+CM.US,D,20051010,000000,16.7288,16.7702,16.6923,16.6943,10229.954988517,0
+CM.US,D,20051011,000000,16.7444,16.7463,16.5076,16.648,47876.189346258,0
+CM.US,D,20051012,000000,16.7565,16.812,16.6301,16.6525,105638.93619699,0
+CM.US,D,20051013,000000,16.5377,16.5761,16.3622,16.4721,108569.12430928,0
+CM.US,D,20051014,000000,16.5031,16.5031,16.3899,16.492,53000.420066134,0
+CM.US,D,20051017,000000,16.5056,16.5353,16.3962,16.489,44220.137091066,0
+CM.US,D,20051018,000000,16.3758,16.3899,16.2537,16.3131,62506.567184107,0
+CM.US,D,20051019,000000,16.3431,16.4754,16.2804,16.4653,69452.655214501,0
+CM.US,D,20051020,000000,16.453,16.4721,16.3461,16.3796,61762.196589968,0
+CM.US,D,20051021,000000,16.2595,16.3928,16.2357,16.2775,64700.609791694,0
+CM.US,D,20051024,000000,16.3081,16.4336,16.2508,16.4312,60308.4120318,0
+CM.US,D,20051025,000000,16.6213,16.6613,16.4686,16.5056,66162.6194393,0
+CM.US,D,20051026,000000,16.5523,16.704,16.5076,16.6267,32894.188934935,0
+CM.US,D,20051027,000000,16.6267,16.7672,16.6238,16.6754,74930.564780211,0
+CM.US,D,20051028,000000,16.7215,16.812,16.7142,16.7463,62878.752481176,0
+CM.US,D,20051031,000000,16.7848,16.9394,16.7317,16.7999,96860.709494287,0
+CM.US,D,20051101,000000,16.7999,16.9972,16.7444,16.9972,78226.769372491,0
+CM.US,D,20051102,000000,16.9214,16.9763,16.8582,16.9394,67626.685359264,0
+CM.US,D,20051103,000000,16.9919,16.9949,16.8772,16.8801,47146.212658636,0
+CM.US,D,20051104,000000,16.9345,17.0639,16.9214,16.989,155723.56205736,0
+CM.US,D,20051107,000000,16.989,17.1013,16.9594,17.0789,60308.4120318,0
+CM.US,D,20051108,000000,16.919,16.9321,16.8314,16.8635,58480.385904204,0
+CM.US,D,20051109,000000,16.7488,16.9813,16.7142,16.9486,333726.83512991,0
+CM.US,D,20051110,000000,16.9735,17.0055,16.8382,16.8689,140718.94265008,0
+CM.US,D,20051111,000000,16.8689,17.0965,16.8689,17.0789,214938.03719391,0
+CM.US,D,20051114,000000,17.0206,17.2648,16.9735,17.1996,240505.72771194,0
+CM.US,D,20051115,000000,17.1383,17.1932,17.0585,17.1159,268662.26513059,0
+CM.US,D,20051116,000000,17.0916,17.2059,17.0673,17.1845,260614.0151155,0
+CM.US,D,20051117,000000,17.2239,17.3459,17.1996,17.2088,158645.52508021,0
+CM.US,D,20051118,000000,17.2356,17.2589,17.1305,17.1617,64700.609791694,0
+CM.US,D,20051121,000000,17.3187,17.4213,17.2764,17.4213,78226.769372491,0
+CM.US,D,20051122,000000,17.4427,17.5891,17.4179,17.5638,82248.838107674,0
+CM.US,D,20051123,000000,17.5994,17.7253,17.5857,17.7253,62878.752481176,0
+CM.US,D,20051125,000000,18.001,18.0122,17.9198,17.9796,62878.752481176,0
+CM.US,D,20051128,000000,17.9481,18.0701,17.7418,17.8211,103078.87710942,0
+CM.US,D,20051129,000000,17.8843,17.9504,17.7934,17.8347,36922.426487198,0
+CM.US,D,20051130,000000,17.8347,17.8843,17.7165,17.7165,86262.68175342,0
+CM.US,D,20051201,000000,17.734,17.805,17.3659,17.6572,102716.97317415,0
+CM.US,D,20051202,000000,17.7063,17.8843,17.6324,17.8843,103442.83731705,0
+CM.US,D,20051205,000000,17.8619,17.9903,17.8371,17.9275,66520.410829852,0
+CM.US,D,20051206,000000,17.9708,18.0317,17.9116,17.9849,114768.78547318,0
+CM.US,D,20051207,000000,17.8926,18.0122,17.8454,17.932,122080.88998356,0
+CM.US,D,20051208,000000,17.932,17.9743,17.8644,17.9451,110386.86907508,0
+CM.US,D,20051209,000000,17.9174,17.9796,17.8522,17.8697,91374.574839139,0
+CM.US,D,20051212,000000,17.9295,17.9481,17.7521,17.7521,111486.97478742,0
+CM.US,D,20051213,000000,17.7311,17.8756,17.6873,17.8085,130499.26902336,0
+CM.US,D,20051214,000000,17.8619,17.9275,17.7662,17.8454,113672.79230556,0
+CM.US,D,20051215,000000,17.7579,17.8148,17.6508,17.6543,67248.331245115,0
+CM.US,D,20051216,000000,17.8644,17.9708,17.8371,17.9003,95764.716326673,0
+CM.US,D,20051219,000000,17.9849,18.0487,17.9174,17.9451,112212.83893032,0
+CM.US,D,20051220,000000,17.9275,18.001,17.8644,17.9481,101972.60258001,0
+CM.US,D,20051221,000000,18.0068,18.4231,18.0068,18.4178,201771.72527602,0
+CM.US,D,20051222,000000,18.3298,18.4407,18.2777,18.3298,941221.65965904,0
+CM.US,D,20051223,000000,18.1737,18.196,18.055,18.1435,143659.41212417,0
+CM.US,D,20051227,000000,18.1435,18.1737,18.0234,18.0234,18269.979914165,0
+CM.US,D,20051228,000000,18.055,18.1659,17.9572,18.055,65792.49041459,0
+CM.US,D,20051229,000000,17.9884,18.0433,17.9481,18.0433,46800.758902239,0
+CM.US,D,20051230,000000,18.001,18.0589,17.8979,18.001,58124.65078601,0
+CM.US,D,20060103,000000,17.9504,18.3993,17.9504,18.3235,180573.61352193,0
+CM.US,D,20060104,000000,18.4357,18.5866,18.3847,18.5866,109652.77984275,0
+CM.US,D,20060105,000000,18.4357,18.535,18.3949,18.4591,223697.75744538,0
+CM.US,D,20060106,000000,18.4868,18.5491,18.4231,18.5311,132680.97399679,0
+CM.US,D,20060109,000000,18.3487,18.571,18.3235,18.5009,138535.18140429,0
+CM.US,D,20060110,000000,18.5214,18.642,18.4718,18.5972,105279.08853408,0
+CM.US,D,20060111,000000,18.7403,19.0734,18.729,19.015,156445.31365554,0
+CM.US,D,20060112,000000,18.9041,19.0393,18.7262,18.7675,197023.79239793,0
+CM.US,D,20060113,000000,18.8083,18.9371,18.7602,18.8603,128297.00132634,0
+CM.US,D,20060117,000000,19.0539,19.0913,19.0121,19.0359,123187.16451297,0
+CM.US,D,20060118,000000,18.8497,18.8603,18.5768,18.7567,163749.19307649,0
+CM.US,D,20060119,000000,18.7421,18.8774,18.658,18.8219,63224.206237572,0
+CM.US,D,20060120,000000,18.8497,19.0568,18.8497,18.9371,97592.74245427,0
+CM.US,D,20060123,000000,18.9348,19.0442,18.8774,18.9887,101250.85098182,0
+CM.US,D,20060124,000000,18.7159,18.7645,18.5972,18.6274,169239.44027636,0
+CM.US,D,20060125,000000,18.6454,18.7675,18.5607,18.6226,87362.787465753,0
+CM.US,D,20060126,000000,18.658,18.8497,18.5866,18.8497,94674.891976138,0
+CM.US,D,20060127,000000,18.8497,19.244,18.7748,19.1263,156077.2409032,0
+CM.US,D,20060130,000000,19.1122,19.139,18.9824,19.1035,97592.74245427,0
+CM.US,D,20060131,000000,19.0699,19.2601,19.0048,19.1371,238307.57255963,0
+CM.US,D,20060201,000000,19.1448,19.2139,19.121,19.208,503692.13954917,0
+CM.US,D,20060202,000000,19.1122,19.1122,18.9727,18.9946,92476.736823832,0
+CM.US,D,20060203,000000,18.9552,19.0475,18.9094,19.0475,93936.690199077,0
+CM.US,D,20060206,000000,19.0121,19.0913,18.9756,19.0082,76380.236793659,0
+CM.US,D,20060207,000000,18.8915,18.9401,18.7237,18.7645,77130.776204877,0
+CM.US,D,20060208,000000,18.763,18.8059,18.5743,18.642,104183.09536647,0
+CM.US,D,20060209,000000,18.8195,18.8686,18.7159,18.7675,287298.26152474,0
+CM.US,D,20060210,000000,18.7675,18.802,18.5972,18.7403,101972.60258001,0
+CM.US,D,20060213,000000,18.697,18.7028,18.4357,18.4684,66892.596126922,0
+CM.US,D,20060214,000000,18.5214,18.5287,18.3993,18.4849,57024.545073677,0
+CM.US,D,20060215,000000,18.4868,18.5403,18.357,18.4538,44964.507685205,0
+CM.US,D,20060216,000000,18.4649,18.4985,18.4062,18.4718,34356.19858254,0
+CM.US,D,20060217,000000,18.4849,18.6322,18.4849,18.5466,31800.252039681,0
+CM.US,D,20060221,000000,18.5768,18.7962,18.5768,18.7962,69452.655214501,0
+CM.US,D,20060222,000000,18.7262,18.7723,18.6687,18.7262,52270.443378512,0
+CM.US,D,20060223,000000,18.763,18.8516,18.6717,18.7456,86262.68175342,0
+CM.US,D,20060224,000000,18.713,18.9494,18.713,18.9041,66520.410829852,0
+CM.US,D,20060227,000000,18.9371,19.2878,18.9371,19.2017,54466.542258459,0
+CM.US,D,20060228,000000,19.2329,19.2737,19.1239,19.1988,111486.97478742,0
+CM.US,D,20060301,000000,19.1239,19.1949,19.0699,19.1716,57024.545073677,0
+CM.US,D,20060302,000000,19.635,19.6842,19.5612,19.6521,135615.2746538,0
+CM.US,D,20060303,000000,19.6521,20.1602,19.6521,20.0707,376484.96257337,0
+CM.US,D,20060306,000000,20.0339,20.1875,19.8543,20.1282,160457.10102892,0
+CM.US,D,20060307,000000,19.903,20.0402,19.8456,19.9487,71638.47273265,0
+CM.US,D,20060308,000000,19.8344,19.9842,19.8189,19.9604,93206.713511455,0
+CM.US,D,20060309,000000,19.9162,20.0533,19.8757,19.9205,51174.450210897,0
+CM.US,D,20060310,000000,19.8782,20.0027,19.8646,19.9239,57024.545073677,0
+CM.US,D,20060313,000000,19.8563,19.8675,19.7469,19.8237,119901.2412825,0
+CM.US,D,20060314,000000,19.7517,20.0562,19.7517,20.0485,45686.25928339,0
+CM.US,D,20060315,000000,20.0805,20.1345,19.9828,20.1189,57750.409216581,0
+CM.US,D,20060316,000000,20.0946,20.258,20.0533,20.1097,66520.410829852,0
+CM.US,D,20060317,000000,20.0402,20.0445,19.8543,19.8593,58124.65078601,0
+CM.US,D,20060320,000000,19.8344,20.0581,19.7552,19.9798,62506.567184107,0
+CM.US,D,20060321,000000,19.9439,19.9993,19.8155,19.8456,55196.518946081,0
+CM.US,D,20060322,000000,19.7663,19.9604,19.7406,19.9604,75658.485195474,0
+CM.US,D,20060323,000000,19.9604,20.0533,19.8485,20.0533,80402.305528843,0
+CM.US,D,20060324,000000,19.8398,19.9185,19.7848,19.8543,77492.680140149,0
+CM.US,D,20060327,000000,19.8077,19.8593,19.6487,19.8237,69816.615422133,0
+CM.US,D,20060328,000000,19.7712,19.9901,19.7615,19.9735,142559.30641183,0
+CM.US,D,20060329,000000,19.955,20.0767,19.8709,20.0485,104183.09536647,0
+CM.US,D,20060330,000000,20.2016,20.3232,20.0805,20.1325,103808.85379704,0
+CM.US,D,20060331,000000,19.8943,20.2799,19.8543,20.1554,191171.64126279,0
+CM.US,D,20060403,000000,20.1014,20.1014,19.8038,19.8398,128297.00132634,0
+CM.US,D,20060404,000000,19.813,19.9585,19.7663,19.9162,75658.485195474,0
+CM.US,D,20060405,000000,19.9162,20.0562,19.7882,20.0562,77846.358985983,0
+CM.US,D,20060406,000000,20.0946,20.3003,19.9633,20.2367,123544.95590353,0
+CM.US,D,20060407,000000,20.3441,20.4307,20.1462,20.1846,82610.742042947,0
+CM.US,D,20060410,000000,20.1875,20.1904,20.0198,20.0198,58842.289839477,0
+CM.US,D,20060411,000000,19.9585,20.0339,19.8543,19.9346,85534.761338157,0
+CM.US,D,20060412,000000,19.9162,19.9162,19.513,19.5912,97592.74245427,0
+CM.US,D,20060413,000000,19.5169,19.7683,19.4376,19.7313,92838.640759103,0
+CM.US,D,20060417,000000,19.7552,19.8485,19.7094,19.8106,52270.443378512,0
+CM.US,D,20060418,000000,19.8344,19.9361,19.8038,19.8971,83334.549913491,0
+CM.US,D,20060419,000000,19.9117,20.1569,19.8893,20.1554,59578.435344177,0
+CM.US,D,20060420,000000,20.1034,20.2862,20.0503,20.2507,178013.55443435,0
+CM.US,D,20060421,000000,20.2833,20.3023,20.0878,20.2055,69452.655214501,0
+CM.US,D,20060424,000000,20.0533,20.2234,20.0533,20.1846,27052.319161594,0
+CM.US,D,20060425,000000,20.2206,20.3212,20.2089,20.2672,47876.189346258,0
+CM.US,D,20060426,000000,20.3816,20.3816,20.1778,20.3023,93206.713511455,0
+CM.US,D,20060427,000000,20.2367,20.4263,20.2367,20.3441,81148.732395341,0
+CM.US,D,20060428,000000,20.365,20.4239,20.2307,20.2453,107460.79350752,0
+CM.US,D,20060501,000000,20.4501,20.4662,20.2556,20.3738,68718.565982158,0
+CM.US,D,20060502,000000,20.3416,20.4263,20.294,20.4263,63604.61662408,0
+CM.US,D,20060503,000000,20.4341,20.5323,20.277,20.3903,83706.735210561,0
+CM.US,D,20060504,000000,20.3232,20.3494,20.1462,20.2284,62506.567184107,0
+CM.US,D,20060505,000000,20.2453,20.6388,20.2259,20.56,107092.72075516,0
+CM.US,D,20060508,000000,20.4239,20.6223,20.3738,20.5688,113312.94464265,0
+CM.US,D,20060509,000000,20.5999,20.7326,20.436,20.4394,91012.670903867,0
+CM.US,D,20060510,000000,20.455,20.6981,20.4501,20.5926,84070.695418192,0
+CM.US,D,20060511,000000,20.4924,20.5406,20.0485,20.0606,140718.94265008,0
+CM.US,D,20060512,000000,19.9006,20.3183,19.886,20.3159,110750.82928272,0
+CM.US,D,20060515,000000,20.0737,20.3023,20.0533,20.2697,108194.88273986,0
+CM.US,D,20060516,000000,20.3539,20.6305,20.3539,20.6305,118792.91048073,0
+CM.US,D,20060517,000000,20.5129,20.6714,20.258,20.3115,206521.71442647,0
+CM.US,D,20060518,000000,20.2453,20.3329,19.7343,19.8009,107092.72075516,0
+CM.US,D,20060519,000000,19.8009,19.8374,19.5242,19.725,111114.78949035,0
+CM.US,D,20060522,000000,19.6287,19.6287,19.4576,19.6078,50072.288226206,0
+CM.US,D,20060523,000000,19.5801,19.7639,19.5275,19.5275,64700.609791694,0
+CM.US,D,20060524,000000,19.5003,19.7114,19.4483,19.656,83334.549913491,0
+CM.US,D,20060525,000000,19.903,20.1379,19.903,20.0329,108194.88273986,0
+CM.US,D,20060526,000000,20.1014,20.1228,19.9239,19.9711,55920.326816626,0
+CM.US,D,20060530,000000,20.1379,20.3771,20.1248,20.2887,74930.564780211,0
+CM.US,D,20060531,000000,20.3139,20.3378,20.0445,20.1248,115147.13958733,0
+CM.US,D,20060601,000000,19.6156,19.7225,19.5363,19.6681,129754.89842922,0
+CM.US,D,20060602,000000,19.6978,19.7406,19.4483,19.5552,120261.08894541,0
+CM.US,D,20060605,000000,19.5475,19.5475,19.2276,19.244,125372.98203113,0
+CM.US,D,20060606,000000,19.0699,19.0913,18.8424,19.0271,170703.50619632,0
+CM.US,D,20060607,000000,19.4322,19.4814,19.0427,19.2188,91374.574839139,0
+CM.US,D,20060608,000000,19.0598,19.2115,18.979,19.1662,153167.6155145,0
+CM.US,D,20060609,000000,19.4955,19.5776,19.3612,19.5003,110386.86907508,0
+CM.US,D,20060612,000000,19.673,19.7225,19.5149,19.6433,143659.41212417,0
+CM.US,D,20060613,000000,19.4955,19.4955,18.8472,18.9041,138535.18140429,0
+CM.US,D,20060614,000000,18.9071,18.9071,18.4849,18.713,133057.27183858,0
+CM.US,D,20060615,000000,18.7811,18.8774,18.5379,18.6799,167773.31808403,0
+CM.US,D,20060616,000000,18.5214,18.8793,18.4956,18.7567,172523.30723449,0
+CM.US,D,20060619,000000,18.6819,18.8448,18.4649,18.7086,143274.88919294,0
+CM.US,D,20060620,000000,18.8497,18.9308,18.5403,18.6274,73466.498860247,0
+CM.US,D,20060621,000000,18.5491,18.7602,18.4231,18.5009,147681.48085935,0
+CM.US,D,20060622,000000,18.4125,18.6751,18.4125,18.4985,140718.94265008,0
+CM.US,D,20060623,000000,18.2885,18.6551,18.2885,18.4985,197375.41497141,0
+CM.US,D,20060626,000000,18.3657,18.4178,18.2228,18.3322,213465.7461845,0
+CM.US,D,20060627,000000,18.2991,18.3026,18.0258,18.0487,72732.409627905,0
+CM.US,D,20060628,000000,18.0847,18.09,17.8561,18.0185,156803.10504609,0
+CM.US,D,20060629,000000,18.2393,18.4786,17.9626,18.4786,167773.31808403,0
+CM.US,D,20060630,000000,18.5466,18.6226,18.3026,18.3619,162295.40851832,0
+CM.US,D,20060703,000000,18.4042,18.4956,18.3589,18.4956,49712.440563293,0
+CM.US,D,20060705,000000,18.4752,18.4752,18.3137,18.3847,145837.00455288,0
+CM.US,D,20060706,000000,18.3916,18.6176,18.3896,18.5379,190439.60830281,0
+CM.US,D,20060707,000000,18.5607,18.9026,18.5082,18.8725,189701.40652575,0
+CM.US,D,20060710,000000,18.7723,18.943,18.604,18.9401,77846.358985983,0
+CM.US,D,20060711,000000,18.8628,19.1619,18.7927,19.0359,116971.05317021,0
+CM.US,D,20060712,000000,18.9873,18.9873,18.8083,18.8448,105279.08853408,0
+CM.US,D,20060713,000000,18.7675,18.8915,18.6668,18.7962,131946.88476445,0
+CM.US,D,20060714,000000,18.784,18.8915,18.5082,18.694,96120.451444867,0
+CM.US,D,20060717,000000,18.604,18.604,18.3871,18.4062,74568.660844938,0
+CM.US,D,20060718,000000,18.4649,18.5788,18.339,18.4888,49712.440563293,0
+CM.US,D,20060719,000000,18.4407,18.8774,18.4407,18.8774,73104.594924974,0
+CM.US,D,20060720,000000,18.8652,18.9235,18.604,18.6249,76380.236793659,0
+CM.US,D,20060721,000000,18.6843,18.7894,18.6483,18.7159,55196.518946081,0
+CM.US,D,20060724,000000,18.7962,18.8968,18.7421,18.7995,140365.26380425,0
+CM.US,D,20060725,000000,18.8059,19.0291,18.8059,19.0223,82610.742042947,0
+CM.US,D,20060726,000000,19.0223,19.2017,18.9873,19.0495,74206.756909667,0
+CM.US,D,20060727,000000,19.1536,19.1536,18.7174,18.8282,162295.40851832,0
+CM.US,D,20060728,000000,19.0048,19.1152,18.8472,18.8817,140718.94265008,0
+CM.US,D,20060731,000000,18.8817,18.9513,18.642,18.7262,150227.14604041,0
+CM.US,D,20060801,000000,18.6357,18.8574,18.535,18.8516,176915.50499438,0
+CM.US,D,20060802,000000,18.8574,19.0238,18.8253,18.9839,73836.627884957,0
+CM.US,D,20060803,000000,18.9308,19.3292,18.9308,19.2357,225895.91259769,0
+CM.US,D,20060804,000000,19.3471,19.3753,19.0174,19.1745,104534.71793995,0
+CM.US,D,20060807,000000,19.2188,19.2188,19.1745,19.1813,17540.003226542,0
+CM.US,D,20060808,000000,19.3471,19.4901,19.2712,19.4536,189345.67140756,0
+CM.US,D,20060809,000000,19.4974,19.7114,19.4007,19.4158,100520.8742942,0
+CM.US,D,20060810,000000,19.3972,19.4158,19.1263,19.2455,84804.784650534,0
+CM.US,D,20060811,000000,19.2767,19.3846,19.2767,19.3398,84804.784650534,0
+CM.US,D,20060814,000000,19.315,19.3612,19.0967,19.1687,77130.776204877,0
+CM.US,D,20060815,000000,19.2878,19.3496,19.2377,19.2951,51534.29787381,0
+CM.US,D,20060816,000000,19.4785,19.6209,19.4785,19.5801,63968.576831711,0
+CM.US,D,20060817,000000,19.6015,19.9711,19.5859,19.9585,185315.37758293,0
+CM.US,D,20060818,000000,19.9662,20.2453,19.7989,19.9132,119163.03950544,0
+CM.US,D,20060821,000000,19.9361,20.3212,19.9361,20.1622,124281.10140823,0
+CM.US,D,20060822,000000,20.1934,20.3839,20.1904,20.2284,108194.88273986,0
+CM.US,D,20060823,000000,20.3475,20.5358,20.3416,20.4448,96860.709494287,0
+CM.US,D,20060824,000000,20.5736,20.6558,20.527,20.6276,81148.732395341,0
+CM.US,D,20060825,000000,20.6203,20.6369,20.3003,20.3271,79688.779020095,0
+CM.US,D,20060828,000000,20.4477,20.578,20.3271,20.4477,126471.0314711,0
+CM.US,D,20060829,000000,20.4199,20.4433,20.1496,20.2259,53738.621843195,0
+CM.US,D,20060830,000000,20.2234,20.2507,20.0971,20.1131,53738.621843195,0
+CM.US,D,20060831,000000,20.2425,20.2478,19.8306,19.8757,141814.9358177,0
+CM.US,D,20060901,000000,19.8757,20.1034,19.8757,19.9604,93570.673719086,0
+CM.US,D,20060905,000000,19.8709,19.9993,19.8306,19.9162,94674.891976138,0
+CM.US,D,20060906,000000,19.8675,19.9585,19.7494,19.9185,413771.34926819,0
+CM.US,D,20060907,000000,19.8893,19.9069,19.5932,19.7819,616632.89889475,0
+CM.US,D,20060908,000000,19.7406,19.8009,19.6404,19.7439,192997.61111803,0
+CM.US,D,20060911,000000,19.7494,19.8106,19.5106,19.6623,102716.97317415,0
+CM.US,D,20060912,000000,19.7366,19.9687,19.7114,19.8734,161929.39203833,0
+CM.US,D,20060913,000000,19.8432,19.9993,19.6385,19.9361,86262.68175342,0
+CM.US,D,20060914,000000,20.0139,20.0805,19.9132,20.0372,59938.28300709,0
+CM.US,D,20060915,000000,20.0261,20.1379,19.9993,20.0198,35090.287814882,0
+CM.US,D,20060918,000000,20.0533,20.294,20.0533,20.2697,84438.768170542,0
+CM.US,D,20060919,000000,20.1816,20.2862,20.1034,20.1685,56294.568386055,0
+CM.US,D,20060920,000000,20.2035,20.5192,20.2035,20.3771,221873.84386251,0
+CM.US,D,20060921,000000,20.5099,20.6807,20.5099,20.6369,99420.768581866,0
+CM.US,D,20060922,000000,20.7049,20.7239,20.5464,20.6053,62506.567184107,0
+CM.US,D,20060925,000000,20.6388,20.9184,20.5999,20.8557,101250.85098182,0
+CM.US,D,20060926,000000,20.7084,20.7609,20.4307,20.5975,87362.787465753,0
+CM.US,D,20060927,000000,20.6203,20.7239,20.5527,20.7016,41298.174068215,0
+CM.US,D,20060928,000000,20.7482,20.9471,20.7278,20.9126,95396.643574323,0
+CM.US,D,20060929,000000,20.6748,20.8596,20.6155,20.7103,147681.48085935,0
+CM.US,D,20061002,000000,20.6903,21.1607,20.6903,21.1592,125738.99851111,0
+CM.US,D,20061003,000000,20.9836,21.1091,20.9836,21.0143,75658.485195474,0
+CM.US,D,20061004,000000,20.9126,20.9253,20.7828,20.8966,83334.549913491,0
+CM.US,D,20061005,000000,20.899,20.899,20.6981,20.7239,96120.451444867,0
+CM.US,D,20061006,000000,20.721,20.7458,20.595,20.7458,59578.435344177,0
+CM.US,D,20061009,000000,20.7366,20.7589,20.6466,20.6583,42028.150755837,0
+CM.US,D,20061010,000000,20.6607,20.6607,20.3675,20.4501,132312.90124444,0
+CM.US,D,20061011,000000,20.3139,20.3378,19.9798,20.0226,106007.00894935,0
+CM.US,D,20061012,000000,20.1077,20.1816,20.0198,20.172,91374.574839139,0
+CM.US,D,20061013,000000,20.1442,20.2672,20.0261,20.1282,73104.594924974,0
+CM.US,D,20061016,000000,20.258,20.3597,20.1248,20.3597,53000.420066134,0
+CM.US,D,20061017,000000,20.3159,20.3771,20.1301,20.2799,57750.409216581,0
+CM.US,D,20061018,000000,20.3771,20.4501,20.2395,20.3539,29602.096887375,0
+CM.US,D,20061019,000000,20.3839,20.6845,20.3738,20.6661,681697.46889408,0
+CM.US,D,20061020,000000,20.8397,20.8533,20.6607,20.6928,80046.570410649,0
+CM.US,D,20061023,000000,20.7103,20.8596,20.7103,20.7944,83706.735210561,0
+CM.US,D,20061024,000000,20.6845,21.0016,20.6845,20.9739,82610.742042947,0
+CM.US,D,20061025,000000,20.9014,21.2103,20.8533,21.2103,102716.97317415,0
+CM.US,D,20061026,000000,21.201,21.4738,21.1975,21.4242,167053.62275821,0
+CM.US,D,20061027,000000,21.4631,21.5253,21.361,21.3887,80782.715915351,0
+CM.US,D,20061030,000000,21.2297,21.3434,21.201,21.2394,40564.084835873,0
+CM.US,D,20061031,000000,21.3663,21.4033,21.2749,21.3061,579346.51219993,0
+CM.US,D,20061101,000000,20.9715,21.4948,20.9715,21.4651,154607.00616615,0
+CM.US,D,20061102,000000,21.5084,21.9844,21.4121,21.9241,194815.35588383,0
+CM.US,D,20061103,000000,22.088,22.1133,21.6606,21.6975,81884.877900043,0
+CM.US,D,20061106,000000,21.6124,21.927,21.6017,21.8585,239045.77433669,0
+CM.US,D,20061107,000000,21.9718,21.9879,21.6503,21.6732,115866.83491316,0
+CM.US,D,20061108,000000,21.627,21.714,21.5754,21.6402,106732.87309225,0
+CM.US,D,20061109,000000,21.5225,21.8264,21.4271,21.7199,337742.73504801,0
+CM.US,D,20061110,000000,21.6941,21.7389,21.5453,21.6402,367348.94448011,0
+CM.US,D,20061113,000000,21.5526,21.61,21.5059,21.5526,144387.33253943,0
+CM.US,D,20061114,000000,21.6528,21.7875,21.6324,21.6702,123908.91611116,0
+CM.US,D,20061115,000000,21.7515,22.037,21.7223,22.002,154607.00616615,0
+CM.US,D,20061116,000000,22.1298,22.1595,21.9743,22.0063,146213.30239466,0
+CM.US,D,20061117,000000,21.7773,22.0297,21.6357,21.9985,150603.4438822,0
+CM.US,D,20061120,000000,21.9514,22.0837,21.9421,21.9743,114408.93781027,0
+CM.US,D,20061121,000000,21.9766,22.1517,21.7607,22.0613,138899.14161192,0
+CM.US,D,20061122,000000,22.1839,22.2694,22.0199,22.0817,70538.367020317,0
+CM.US,D,20061124,000000,22.2475,22.4309,22.2475,22.3837,32532.284999663,0
+CM.US,D,20061127,000000,22.4207,22.4357,22.1298,22.3623,174357.50217915,0
+CM.US,D,20061128,000000,22.1751,22.2329,21.8516,21.8619,260260.33626967,0
+CM.US,D,20061129,000000,21.7938,21.7938,21.5978,21.6679,170703.50619632,0
+CM.US,D,20061130,000000,21.6732,21.6732,21.5137,21.5545,139267.21436428,0
+CM.US,D,20061201,000000,21.5526,21.627,21.2939,21.5253,106732.87309225,0
+CM.US,D,20061204,000000,21.6702,21.8357,21.6566,21.8357,70186.744446843,0
+CM.US,D,20061205,000000,21.8488,22.1683,21.806,22.0866,102348.90042179,0
+CM.US,D,20061206,000000,22.0224,22.2018,22.0063,22.0297,82248.838107674,0
+CM.US,D,20061207,000000,22.2825,22.5865,22.2825,22.5865,137071.11548433,0
+CM.US,D,20061208,000000,23.0908,23.1175,22.9124,23.0908,234667.97048332,0
+CM.US,D,20061211,000000,22.9902,23.067,22.8768,22.9562,144387.33253943,0
+CM.US,D,20061212,000000,22.694,22.9512,22.694,22.9512,123908.91611116,0
+CM.US,D,20061213,000000,22.9512,23.0227,22.8768,22.9298,68354.605774527,0
+CM.US,D,20061214,000000,23.0694,23.2236,22.9839,23.1467,123544.95590353,0
+CM.US,D,20061215,000000,23.2168,23.3359,23.1311,23.2415,99420.768581866,0
+CM.US,D,20061218,000000,23.278,23.5373,23.1944,23.3067,230269.60390634,0
+CM.US,D,20061219,000000,23.2898,23.3987,23.2119,23.3525,91012.670903867,0
+CM.US,D,20061220,000000,23.4848,23.725,23.4848,23.5733,113312.94464265,0
+CM.US,D,20061221,000000,23.5285,23.5285,23.1467,23.3092,186043.2979982,0
+CM.US,D,20061222,000000,23.2143,23.3384,23.1346,23.2211,261356.32943728,0
+CM.US,D,20061226,000000,23.0076,23.047,23.0076,23.047,13158.086828446,0
+CM.US,D,20061227,000000,23.1575,23.3933,23.1575,23.2236,161561.31928598,0
+CM.US,D,20061228,000000,23.2143,23.2979,23.1784,23.1944,90282.694216245,0
+CM.US,D,20061229,000000,23.1954,23.2707,23.0611,23.0611,97592.74245427,0
+CM.US,D,20070103,000000,23.2211,23.3802,22.9542,23.1293,180199.3719525,0
+CM.US,D,20070104,000000,23.1089,23.2343,22.6274,22.9036,214201.8916892,0
+CM.US,D,20070105,000000,22.8856,23.0908,22.8272,22.9945,85898.721545788,0
+CM.US,D,20070108,000000,22.9975,23.1112,22.9693,23.0076,85898.721545788,0
+CM.US,D,20070109,000000,22.8768,23.0334,22.8043,22.9916,981434.12192144,0
+CM.US,D,20070110,000000,22.8257,22.9804,22.7776,22.9479,93570.673719086,0
+CM.US,D,20070111,000000,22.9162,23.1575,22.802,22.8856,128297.00132634,0
+CM.US,D,20070112,000000,23.1535,23.208,23.0144,23.0407,160107.53472781,0
+CM.US,D,20070116,000000,23.2119,23.2488,23.0573,23.0961,130499.26902336,0
+CM.US,D,20070117,000000,23.2415,23.385,23.1886,23.385,151325.19548039,0
+CM.US,D,20070118,000000,23.4133,23.7133,23.3753,23.4657,205063.81732359,0
+CM.US,D,20070119,000000,23.6015,23.6973,23.511,23.634,154607.00616615,0
+CM.US,D,20070122,000000,23.5912,23.6924,23.3004,23.334,182033.56689718,0
+CM.US,D,20070123,000000,23.3612,23.4215,23.2946,23.3646,96120.451444867,0
+CM.US,D,20070124,000000,23.406,23.598,23.406,23.4735,153887.31084032,0
+CM.US,D,20070125,000000,23.4871,23.5829,23.3724,23.4322,98328.887958971,0
+CM.US,D,20070126,000000,23.5665,23.7328,23.511,23.6554,85534.761338157,0
+CM.US,D,20070129,000000,23.7484,23.7542,23.5008,23.5829,108569.12430928,0
+CM.US,D,20070130,000000,23.5377,23.563,23.4443,23.5402,124636.83652642,0
+CM.US,D,20070131,000000,23.5251,23.6111,23.3447,23.4322,337008.64581567,0
+CM.US,D,20070201,000000,23.5134,23.76,23.511,23.5844,346878.75314128,0
+CM.US,D,20070202,000000,23.5134,23.598,23.4871,23.5251,120261.08894541,0
+CM.US,D,20070205,000000,23.4775,23.6671,23.4775,23.6111,72010.65802972,0
+CM.US,D,20070206,000000,23.6111,23.723,23.5071,23.5766,72732.409627905,0
+CM.US,D,20070207,000000,23.5665,23.6948,23.4702,23.509,79308.368633588,0
+CM.US,D,20070208,000000,23.4677,23.5377,23.3889,23.4735,105638.93619699,0
+CM.US,D,20070209,000000,23.5193,23.633,23.385,23.4438,239779.86356903,0
+CM.US,D,20070212,000000,23.5071,23.509,23.3447,23.3724,297908.62689977,0
+CM.US,D,20070213,000000,23.4735,23.8582,23.4735,23.7843,153932.54883224,0
+CM.US,D,20070214,000000,23.9301,23.9301,23.8159,23.8616,192997.61111803,0
+CM.US,D,20070215,000000,23.918,24.1442,23.918,24.1442,94674.891976138,0
+CM.US,D,20070216,000000,24.1461,24.1685,23.9623,24.046,70918.777406824,0
+CM.US,D,20070220,000000,24.0279,24.4267,24.0056,24.3183,631991.19714787,0
+CM.US,D,20070221,000000,24.3499,24.5454,24.3499,24.4739,112212.83893032,0
+CM.US,D,20070222,000000,24.5074,24.5552,24.2852,24.3815,108922.80315512,0
+CM.US,D,20070223,000000,24.5074,24.5673,24.3319,24.3902,78586.617035404,0
+CM.US,D,20070226,000000,24.4496,24.5225,24.3499,24.5114,100504.42411532,0
+CM.US,D,20070227,000000,24.2939,24.3319,23.5683,23.7079,201771.72527602,0
+CM.US,D,20070228,000000,23.7011,23.7819,23.0714,23.5158,269034.45042765,0
+CM.US,D,20070301,000000,23.0193,23.7625,23.0038,23.4443,379042.96538859,0
+CM.US,D,20070302,000000,23.1784,23.6948,23.1784,23.3198,126830.87913401,0
+CM.US,D,20070305,000000,23.1175,23.2236,22.9673,23.0038,228079.67384348,0
+CM.US,D,20070306,000000,23.4284,23.5829,23.3666,23.492,134511.05639674,0
+CM.US,D,20070307,000000,23.4473,23.8008,23.4322,23.6758,153167.6155145,0
+CM.US,D,20070308,000000,23.6083,23.7328,23.5158,23.7167,108194.88273986,0
+CM.US,D,20070309,000000,23.8903,24.1014,23.8811,24.0153,150603.4438822,0
+CM.US,D,20070312,000000,23.9929,24.0737,23.9598,24.0533,92476.736823832,0
+CM.US,D,20070313,000000,23.99,24.1266,23.6083,23.6973,84804.784650534,0
+CM.US,D,20070314,000000,23.7133,23.7133,23.3092,23.5222,98328.887958971,0
+CM.US,D,20070315,000000,23.5733,23.6783,23.2898,23.4133,180199.3719525,0
+CM.US,D,20070316,000000,23.4657,23.634,23.2815,23.3179,132312.90124444,0
+CM.US,D,20070319,000000,23.4677,23.6389,23.3384,23.5912,145837.00455288,0
+CM.US,D,20070320,000000,23.8538,24.0173,23.725,23.8938,110386.86907508,0
+CM.US,D,20070321,000000,23.9545,24.3153,23.8835,24.1855,175081.3100497,0
+CM.US,D,20070322,000000,24.0893,24.4739,23.9648,24.0124,196651.60710087,0
+CM.US,D,20070323,000000,24.0601,24.2274,24.043,24.1296,138535.18140429,0
+CM.US,D,20070326,000000,23.9929,24.0756,23.8563,23.9954,165587.50056589,0
+CM.US,D,20070327,000000,24.0265,24.1316,23.9205,24.009,58842.289839477,0
+CM.US,D,20070328,000000,23.8407,23.9462,23.6783,23.7079,98328.887958971,0
+CM.US,D,20070329,000000,23.8368,23.9525,23.7036,23.8509,122080.88998356,0
+CM.US,D,20070330,000000,23.865,23.8835,23.725,23.7328,123908.91611116,0
+CM.US,D,20070402,000000,23.7502,23.957,23.7502,23.9205,94306.819223788,0
+CM.US,D,20070403,000000,23.957,24.097,23.848,23.8787,86262.68175342,0
+CM.US,D,20070404,000000,23.9301,23.9993,23.8461,23.9462,71638.47273265,0
+CM.US,D,20070405,000000,24.0737,24.1189,23.9749,23.9929,71638.47273265,0
+CM.US,D,20070409,000000,24.0173,24.1043,24.0031,24.1043,78226.769372491,0
+CM.US,D,20070410,000000,24.0756,24.2064,23.8407,23.8865,176915.50499438,0
+CM.US,D,20070411,000000,23.9545,24.077,23.8694,24.0396,108922.80315512,0
+CM.US,D,20070412,000000,24.0868,24.2667,23.9598,24.1461,106732.87309225,0
+CM.US,D,20070413,000000,24.1014,24.1568,23.9331,24.08,109652.77984275,0
+CM.US,D,20070416,000000,24.117,24.203,24.0893,24.1379,99420.768581866,0
+CM.US,D,20070417,000000,24.1631,24.2098,23.9716,24.0479,252952.34430399,0
+CM.US,D,20070418,000000,24.0737,24.2347,24.0737,24.1855,105638.93619699,0
+CM.US,D,20070419,000000,24.0737,24.114,24.0202,24.043,70538.367020317,0
+CM.US,D,20070420,000000,24.2156,24.3499,24.2156,24.3236,80782.715915351,0
+CM.US,D,20070423,000000,24.3153,24.3319,24.1349,24.2405,108569.12430928,0
+CM.US,D,20070424,000000,24.2011,24.3606,24.0893,24.097,130125.02745393,0
+CM.US,D,20070425,000000,24.203,24.2939,24.1247,24.2939,93206.713511455,0
+CM.US,D,20070426,000000,24.1982,24.2939,24.0479,24.0479,67990.645566896,0
+CM.US,D,20070427,000000,24.0396,24.2443,23.9817,24.0309,157539.2505508,0
+CM.US,D,20070430,000000,24.2011,24.4325,24.1111,24.1928,208713.7007617,0
+CM.US,D,20070501,000000,24.2526,24.3708,23.9525,24.2498,170333.37717161,0
+CM.US,D,20070502,000000,24.2244,24.4297,24.117,24.3587,89916.677736253,0
+CM.US,D,20070503,000000,24.4325,24.6529,24.4325,24.5283,147301.07047285,0
+CM.US,D,20070504,000000,24.6339,24.9014,24.5965,24.79,77846.358985983,0
+CM.US,D,20070507,000000,24.951,25.3167,24.8518,25.1786,184593.62598475,0
+CM.US,D,20070508,000000,25.1256,25.3585,25.0629,25.3585,128665.07407868,0
+CM.US,D,20070509,000000,25.2452,25.4845,25.1786,25.3556,92121.001705638,0
+CM.US,D,20070510,000000,25.2904,25.2924,24.9816,25.1324,97228.782246638,0
+CM.US,D,20070511,000000,25.0161,25.3201,25.0161,25.3201,70186.744446843,0
+CM.US,D,20070514,000000,25.3668,25.7034,25.3668,25.6619,95030.627094332,0
+CM.US,D,20070515,000000,25.787,26.087,25.787,25.876,105279.08853408,0
+CM.US,D,20070516,000000,25.8775,26.157,25.8642,26.1371,91374.574839139,0
+CM.US,D,20070517,000000,26.1663,26.5563,26.1371,26.46,118431.00654545,0
+CM.US,D,20070518,000000,26.5845,26.6015,26.3895,26.548,129754.89842922,0
+CM.US,D,20070521,000000,26.5845,26.5845,26.4503,26.5344,21193.999209375,0
+CM.US,D,20070522,000000,26.548,26.8433,26.5432,26.8214,110027.02141217,0
+CM.US,D,20070523,000000,27.0046,27.0986,26.7474,26.9643,107460.79350752,0
+CM.US,D,20070524,000000,27.1044,27.1442,26.671,26.7265,106358.63152282,0
+CM.US,D,20070525,000000,26.8491,27.1739,26.8491,26.8929,127926.87230162,0
+CM.US,D,20070529,000000,26.9751,27.2449,26.8491,26.8768,131593.20591862,0
+CM.US,D,20070530,000000,26.8053,27.0898,26.7421,27.0844,72732.409627905,0
+CM.US,D,20070531,000000,27.0844,27.1885,26.2388,26.2835,335176.50714336,0
+CM.US,D,20070601,000000,26.3414,26.4751,26.1245,26.3953,201047.91740548,0
+CM.US,D,20070604,000000,26.1867,26.2918,25.8702,26.1347,347240.65707655,0
+CM.US,D,20070605,000000,26.2174,26.2334,25.8186,25.8735,207251.69111409,0
+CM.US,D,20070606,000000,25.8735,25.8735,25.5545,25.627,157539.2505508,0
+CM.US,D,20070607,000000,25.5988,25.5988,25.0001,25.0278,216387.70920735,0
+CM.US,D,20070608,000000,25.0939,25.4879,25.0186,25.4324,270852.19519345,0
+CM.US,D,20070611,000000,25.4879,25.645,25.4125,25.5419,117328.84456076,0
+CM.US,D,20070612,000000,25.3721,25.4071,25.0735,25.0735,173985.31688209,0
+CM.US,D,20070613,000000,25.0843,25.2238,24.8906,25.2238,97228.782246638,0
+CM.US,D,20070614,000000,25.2924,25.3585,24.9398,25.1168,110027.02141217,0
+CM.US,D,20070615,000000,25.2393,25.3347,25.0823,25.2287,128297.00132634,0
+CM.US,D,20070618,000000,25.1168,25.2111,25.0083,25.1115,108569.12430928,0
+CM.US,D,20070619,000000,25.1688,25.1975,24.8906,24.951,160835.45514308,0
+CM.US,D,20070620,000000,24.8697,25.0638,24.7701,24.8338,150603.4438822,0
+CM.US,D,20070621,000000,24.6733,24.7701,24.3733,24.4929,247457.98455941,0
+CM.US,D,20070622,000000,24.6038,24.8906,24.5706,24.8829,241250.09830607,0
+CM.US,D,20070625,000000,24.8138,25.1917,24.8138,25.0667,366989.0968172,0
+CM.US,D,20070626,000000,25.0871,25.1148,24.6981,24.7837,204317.39045708,0
+CM.US,D,20070627,000000,24.7414,24.7511,24.4836,24.6368,171423.20152215,0
+CM.US,D,20070628,000000,24.7306,25.0098,24.7306,24.8197,152427.35746508,0
+CM.US,D,20070629,000000,24.718,24.7288,24.5074,24.5187,272676.10877633,0
+CM.US,D,20070702,000000,24.7925,24.7997,24.5552,24.7306,139997.19105189,0
+CM.US,D,20070703,000000,24.8688,25.0098,24.7978,24.9816,89556.830073341,0
+CM.US,D,20070705,000000,24.7598,24.8873,24.7049,24.7623,142915.04153003,0
+CM.US,D,20070706,000000,24.8168,24.9476,24.7807,24.8688,127926.87230162,0
+CM.US,D,20070709,000000,24.6879,24.9296,24.6383,24.6495,370266.79495824,0
+CM.US,D,20070710,000000,24.4953,24.7978,24.4695,24.6125,279990.26955908,0
+CM.US,D,20070711,000000,24.5206,24.7015,24.3022,24.6918,336280.72540041,0
+CM.US,D,20070712,000000,24.8956,25.3721,24.8956,25.3721,281090.3752714,0
+CM.US,D,20070713,000000,25.4247,25.6148,25.4184,25.6104,254414.35395161,0
+CM.US,D,20070716,000000,25.5477,25.8123,25.5195,25.714,300100.613235,0
+CM.US,D,20070717,000000,25.7165,25.8229,25.6974,25.7471,193361.57132567,0
+CM.US,D,20070718,000000,25.6673,25.9869,25.2739,25.482,304844.43356836,0
+CM.US,D,20070719,000000,25.5905,25.6104,25.43,25.43,198117.72929319,0
+CM.US,D,20070720,000000,25.3697,25.6347,25.2438,25.2627,380504.9750362,0
+CM.US,D,20070723,000000,25.3998,25.3998,25.0536,25.1148,233193.62320155,0
+CM.US,D,20070724,000000,25.1567,25.2365,24.7749,24.7807,451053.62341831,0
+CM.US,D,20070725,000000,24.9042,25.1601,24.6076,24.8231,577888.61509704,0
+CM.US,D,20070726,000000,24.4574,24.4574,23.6783,24.0893,1201105.6980869,0
+CM.US,D,20070727,000000,23.9817,24.2011,23.7955,23.9497,937203.70346858,0
+CM.US,D,20070730,000000,23.9301,23.9301,23.4259,23.6671,918187.29668792,0
+CM.US,D,20070731,000000,24.0031,24.0601,23.6836,23.8076,774176.26199027,0
+CM.US,D,20070801,000000,23.6452,23.8227,23.1662,23.3957,1218281.7411058,0
+CM.US,D,20070802,000000,23.5158,24.009,23.5158,23.757,504786.07644442,0
+CM.US,D,20070803,000000,23.7303,23.7484,23.2591,23.3957,627235.03918035,0
+CM.US,D,20070806,000000,23.3957,23.7484,23.2284,23.7484,145104.9715929,0
+CM.US,D,20070807,000000,23.6516,23.9954,23.351,23.563,650623.0809973,0
+CM.US,D,20070808,000000,23.8339,24.3222,23.8339,24.1266,889683.24924051,0
+CM.US,D,20070809,000000,23.5533,23.9749,23.1205,23.1502,976314.00374628,0
+CM.US,D,20070810,000000,23.1502,23.1502,22.3681,22.6327,1321362.6744876,0
+CM.US,D,20070813,000000,23.9088,23.9088,23.0378,23.067,1046490.4668313,0
+CM.US,D,20070814,000000,23.0111,23.0111,22.1794,22.391,1213539.9770448,0
+CM.US,D,20070815,000000,22.1328,22.8938,21.895,22.0686,960961.87431025,0
+CM.US,D,20070816,000000,22.1056,22.8938,22.0525,22.8832,1470138.0922422,0
+CM.US,D,20070817,000000,23.4536,23.917,23.3092,23.6924,556688.44707058,0
+CM.US,D,20070820,000000,24.0581,24.2011,23.5377,24.0309,604938.87798628,0
+CM.US,D,20070821,000000,23.9623,24.114,23.7989,24.0173,205417.49616942,0
+CM.US,D,20070822,000000,24.4184,24.4184,24.1077,24.364,448497.67687545,0
+CM.US,D,20070823,000000,24.8664,24.876,24.275,24.5965,405367.36413492,0
+CM.US,D,20070824,000000,24.682,24.756,24.5002,24.682,502228.07362921,0
+CM.US,D,20070827,000000,24.682,24.756,24.4929,24.6076,299004.62006738,0
+CM.US,D,20070828,000000,24.3766,24.4393,23.8281,23.8431,906869.57362123,0
+CM.US,D,20070829,000000,24.1189,24.31,24.0056,24.2123,300824.42110554,0
+CM.US,D,20070830,000000,24.0601,24.9193,23.9817,24.4972,686803.19316272,0
+CM.US,D,20070831,000000,24.8537,25.0395,24.6966,24.8231,483590.02096269,0
+CM.US,D,20070904,000000,24.9193,25.0186,24.8056,25.0098,433151.71625649,0
+CM.US,D,20070905,000000,24.8022,25.0059,24.6665,24.8022,491255.80431891,0
+CM.US,D,20070906,000000,24.6981,24.7545,24.6076,24.7092,356389.01280397,0
+CM.US,D,20070907,000000,24.5002,24.6368,24.3557,24.5439,489797.90721602,0
+CM.US,D,20070910,000000,24.4428,24.8873,24.4025,24.7366,404271.3709673,0
+CM.US,D,20070911,000000,25.1299,25.2753,24.844,24.9607,429121.42243187,0
+CM.US,D,20070912,000000,25.1392,25.4159,24.9816,25.2924,336280.72540041,0
+CM.US,D,20070913,000000,25.3799,25.4212,25.2982,25.323,263912.27598013,0
+CM.US,D,20070914,000000,25.2904,25.3721,25.1542,25.2778,565460.50495622,0
+CM.US,D,20070917,000000,25.394,25.4567,25.233,25.4184,273780.32703338,0
+CM.US,D,20070918,000000,25.6765,26.228,25.5968,26.1902,889683.24924051,0
+CM.US,D,20070919,000000,26.228,26.568,26.228,26.4094,614440.91255952,0
+CM.US,D,20070920,000000,26.7533,26.8768,26.4445,26.568,510636.1713072,0
+CM.US,D,20070921,000000,26.7392,26.8491,26.5052,26.7844,350909.0469659,0
+CM.US,D,20070924,000000,26.9138,26.9138,26.7236,26.7965,291320.33025992,0
+CM.US,D,20070925,000000,26.9833,27.1258,26.6765,27.0504,637841.29201065,0
+CM.US,D,20070926,000000,26.9726,26.9726,26.6745,26.7265,444103.4228432,0
+CM.US,D,20070927,000000,26.9118,27.261,26.9118,27.1885,403901.24194259,0
+CM.US,D,20070928,000000,27.2483,27.403,27.1258,27.35,440085.46665273,0
+CM.US,D,20071001,000000,27.3364,27.7736,27.3324,27.7736,614440.91255952,0
+CM.US,D,20071002,000000,27.4672,27.9306,27.4229,27.9127,536220.31200412,0
+CM.US,D,20071003,000000,27.9049,28.2866,27.8096,27.9355,519042.21271285,0
+CM.US,D,20071004,000000,28.0712,28.2171,27.8154,28.1811,365525.03089723,0
+CM.US,D,20071005,000000,28.5832,28.8823,28.4315,28.7681,579728.97885879,0
+CM.US,D,20071008,000000,28.8162,28.8162,28.5147,28.7087,72382.84332679,0
+CM.US,D,20071009,000000,28.4466,28.7681,28.2609,28.6684,282552.38491902,0
+CM.US,D,20071010,000000,28.6255,28.8668,28.4082,28.6684,365886.93483251,0
+CM.US,D,20071011,000000,28.8114,28.9178,28.5293,28.5395,480666.00166748,0
+CM.US,D,20071012,000000,28.6348,29.0355,28.5915,29.021,391483.41316357,0
+CM.US,D,20071015,000000,29.0176,29.0302,28.557,28.665,513198.28666714,0
+CM.US,D,20071016,000000,28.6061,28.6061,28.1767,28.1767,396597.36252164,0
+CM.US,D,20071017,000000,28.4466,28.4466,27.9734,28.1169,454339.54664879,0
+CM.US,D,20071018,000000,27.9686,27.9686,27.5965,27.8134,506978.06277965,0
+CM.US,D,20071019,000000,27.9492,27.9492,27.3583,27.42,466409.86539906,0
+CM.US,D,20071022,000000,27.1068,27.3558,26.924,27.3558,425109.63505848,0
+CM.US,D,20071023,000000,27.864,27.9783,27.6456,27.826,344335.14423257,0
+CM.US,D,20071024,000000,27.7137,27.7298,27.1044,27.2328,760282.02965712,0
+CM.US,D,20071025,000000,27.4074,27.8008,27.1258,27.2099,761380.07909709,0
+CM.US,D,20071026,000000,27.3991,28.0615,27.3311,28.0347,486516.09653026,0
+CM.US,D,20071029,000000,28.4501,28.8668,28.2219,28.8371,635634.9117689,0
+CM.US,D,20071030,000000,28.7487,29.0506,28.595,28.9349,520495.99727102,0
+CM.US,D,20071031,000000,29.1717,29.694,29.1231,29.5248,1403969.3039859,0
+CM.US,D,20071101,000000,29.2398,29.2632,28.2137,28.2283,913075.4036022,0
+CM.US,D,20071102,000000,28.8051,29.3303,28.2283,28.754,688277.54044449,0
+CM.US,D,20071105,000000,28.4612,28.8624,28.4524,28.7593,504058.15602916,0
+CM.US,D,20071106,000000,28.8853,29.6473,28.8853,29.6124,926414.44239827,0
+CM.US,D,20071107,000000,29.5578,29.7626,28.8114,28.8668,596532.83658063,0
+CM.US,D,20071108,000000,29.0137,29.0161,27.8703,28.0741,1024918.1135078,0
+CM.US,D,20071109,000000,27.671,28.3912,27.671,27.9442,1214997.8741477,0
+CM.US,D,20071112,000000,27.1739,27.9214,26.8053,26.8053,1875143.5524419,0
+CM.US,D,20071113,000000,27.2347,27.3324,26.6988,27.0197,1222667.7700486,0
+CM.US,D,20071114,000000,27.3743,27.5085,26.0724,26.157,1223412.1406428,0
+CM.US,D,20071115,000000,25.7748,25.8614,24.4121,24.6276,2186740.7844388,0
+CM.US,D,20071116,000000,24.9261,25.0001,24.3975,24.7366,1832371.0310919,0
+CM.US,D,20071119,000000,24.6407,24.6407,23.8227,24.0056,1718694.1262415,0
+CM.US,D,20071120,000000,23.9447,23.9447,23.1034,23.4536,1798738.6403799,0
+CM.US,D,20071121,000000,22.9206,23.4702,22.4284,23.3889,2531343.2440781,0
+CM.US,D,20071123,000000,23.8865,24.1821,23.3359,23.637,921479.38873547,0
+CM.US,D,20071126,000000,23.8227,23.8461,23.2868,23.3957,1385689.0427099,0
+CM.US,D,20071127,000000,23.438,23.9142,23.1535,23.7036,1120325.0384439,0
+CM.US,D,20071128,000000,24.1043,24.9607,24.0838,24.6134,1548677.4150133,0
+CM.US,D,20071129,000000,24.3679,24.6076,23.8008,23.9793,1067694.7474025,0
+CM.US,D,20071130,000000,23.6248,24.7545,23.6248,24.3947,1385689.0427099,0
+CM.US,D,20071203,000000,24.3947,24.3947,23.7955,24.0601,983301.21722387,0
+CM.US,D,20071204,000000,23.6783,23.6783,22.7776,22.9265,1866517.4898937,0
+CM.US,D,20071205,000000,23.1502,23.5285,23.0573,23.4803,1141527.2627427,0
+CM.US,D,20071206,000000,24.0697,24.3183,21.2365,22.1595,9122177.3240105,0
+CM.US,D,20071207,000000,22.2772,22.2772,21.5016,21.5016,2123234.868888,0
+CM.US,D,20071210,000000,21.5016,21.9957,21.3275,21.9538,1278592.20941,0
+CM.US,D,20071211,000000,21.927,22.5831,21.5303,21.6606,1693253.9246098,0
+CM.US,D,20071212,000000,22.2329,22.2578,21.2749,21.5303,1355539.9773749,0
+CM.US,D,20071213,000000,21.1592,21.4305,20.1496,20.6082,2441883.0588057,0
+CM.US,D,20071214,000000,20.2614,20.399,19.7114,19.8344,2104689.3484776,0
+CM.US,D,20071217,000000,20.1063,20.5285,19.7639,20.172,1381716.3245114,0
+CM.US,D,20071218,000000,20.3139,20.3139,19.5582,19.8155,1253740.1016731,0
+CM.US,D,20071219,000000,19.689,20.4239,19.0393,19.315,5351265.8073609,0
+CM.US,D,20071220,000000,19.3821,19.618,19.2576,19.3121,1798000.4386028,0
+CM.US,D,20071221,000000,19.2601,19.6842,19.2601,19.6842,864461.01247887,0
+CM.US,D,20071224,000000,19.6978,20.0485,19.6978,19.9069,512100.23722717,0
+CM.US,D,20071226,000000,19.6433,19.6701,19.371,19.4454,322038.9830385,0
+CM.US,D,20071227,000000,19.5612,19.8893,19.5193,19.7406,1040642.4282409,0
+CM.US,D,20071228,000000,19.8563,20.0971,19.8038,19.903,772486.00611076,0
+CM.US,D,20071231,000000,19.7639,20.0056,19.3972,19.5431,1034594.9312316,0
+CM.US,D,20080102,000000,19.5932,19.7225,19.3584,19.4974,1092923.1529812,0
+CM.US,D,20080103,000000,19.53,19.53,19.1716,19.3753,547928.72681912,0
+CM.US,D,20080104,000000,19.3004,19.4677,18.5607,18.604,1105809.8118582,0
+CM.US,D,20080107,000000,18.9401,18.9887,18.2865,18.8355,1369720.0315659,0
+CM.US,D,20080108,000000,19.1371,19.1371,18.1076,18.2067,1359021.2464795,0
+CM.US,D,20080109,000000,18.2208,18.763,18.1693,18.763,1005560.3655155,0
+CM.US,D,20080110,000000,18.7262,19.6487,18.3298,19.3642,1772054.3939707,0
+CM.US,D,20080111,000000,19.3418,19.3418,18.7675,19.1263,805616.66636704,0
+CM.US,D,20080114,000000,19.4867,19.4867,18.9824,19.2188,480666.00166748,0
+CM.US,D,20080115,000000,19.1448,19.2299,18.7534,18.8083,3230212.6434463,0
+CM.US,D,20080116,000000,18.3026,18.9041,18.3026,18.5607,2144891.5293782,0
+CM.US,D,20080117,000000,18.7534,18.7962,17.6917,17.8926,2570727.0285796,0
+CM.US,D,20080118,000000,17.8104,18.1275,17.4165,17.8619,1942379.5460528,0
+CM.US,D,20080122,000000,17.3333,17.8644,17.0517,17.4412,3563480.9298401,0
+CM.US,D,20080123,000000,17.2648,18.694,17.1996,18.6639,2925277.7338942,0
+CM.US,D,20080124,000000,18.9371,19.1745,18.3541,18.448,2139395.1133613,0
+CM.US,D,20080125,000000,19.0913,19.0913,18.1542,18.2393,1504124.1618,0
+CM.US,D,20080128,000000,18.3847,18.5953,18.1021,18.5379,1016154.2807116,0
+CM.US,D,20080129,000000,18.8774,19.315,18.8774,19.2878,1376565.3622508,0
+CM.US,D,20080130,000000,19.2168,19.4634,18.9041,18.9094,1170039.5352796,0
+CM.US,D,20080131,000000,18.5082,19.2737,18.3089,19.0539,2937339.8275551,0
+CM.US,D,20080201,000000,19.4269,20.2614,19.3398,20.2453,2152571.706641,0
+CM.US,D,20080204,000000,20.1325,20.3003,19.6433,19.759,2079732.3708504,0
+CM.US,D,20080205,000000,19.4055,19.4974,18.7237,19.0291,1809159.8286979,0
+CM.US,D,20080206,000000,19.1239,19.1619,18.5194,18.5889,1095102.8016822,0
+CM.US,D,20080207,000000,18.4956,18.7403,18.2116,18.5403,1499004.0436249,0
+CM.US,D,20080208,000000,18.6303,18.729,18.251,18.4611,1180635.506748,0
+CM.US,D,20080211,000000,18.5491,18.5491,18.1275,18.2563,1652527.3942576,0
+CM.US,D,20080212,000000,18.4538,18.5598,18.0871,18.2067,974389.33281779,0
+CM.US,D,20080213,000000,18.3322,18.6551,18.2641,18.6153,1148574.1081187,0
+CM.US,D,20080214,000000,18.678,18.7057,18.3589,18.4304,1470859.8438404,0
+CM.US,D,20080215,000000,18.3794,18.4304,17.8979,18.0283,1494620.0709544,0
+CM.US,D,20080219,000000,18.021,18.0807,17.7394,17.7496,1363693.0972803,0
+CM.US,D,20080220,000000,17.7394,18.021,17.6431,17.9796,1536292.4865921,0
+CM.US,D,20080221,000000,18.0453,18.0847,17.7438,17.7958,836909.01913393,0
+CM.US,D,20080222,000000,17.8789,18.3268,17.6221,18.2208,1145913.2916855,0
+CM.US,D,20080225,000000,18.3949,18.8321,18.2865,18.7489,2009687.5091964,0
+CM.US,D,20080226,000000,18.732,19.8709,18.732,19.5431,3658577.35765,0
+CM.US,D,20080227,000000,19.4065,19.6078,19.1059,19.1239,1345495.0868987,0
+CM.US,D,20080228,000000,19.315,19.315,18.803,19.0291,1240220.1109094,0
+CM.US,D,20080229,000000,18.9552,19.0291,18.4148,18.5491,1180635.506748,0
+CM.US,D,20080303,000000,18.7421,18.763,17.8522,18.038,1792388.8713337,0
+CM.US,D,20080304,000000,17.8546,18.0648,17.7219,17.9903,2112383.9196469,0
+CM.US,D,20080305,000000,18.1489,18.2271,17.5857,17.9052,1691637.6945353,0
+CM.US,D,20080306,000000,17.7803,17.7803,17.0299,17.0712,1625115.2274331,0
+CM.US,D,20080307,000000,17.0113,17.3994,16.8363,17.2618,1239319.4636159,0
+CM.US,D,20080310,000000,17.324,17.324,16.4789,16.5683,1765054.8428589,0
+CM.US,D,20080311,000000,16.9622,17.3299,16.5377,17.0882,2292186.431034,0
+CM.US,D,20080312,000000,17.3031,17.3299,16.9375,17.0026,1347678.8481445,0
+CM.US,D,20080313,000000,16.9345,17.1549,16.7818,17.1091,3407775.874234,0
+CM.US,D,20080314,000000,16.953,16.9735,16.5304,16.6394,2226036.1492289,0
+CM.US,D,20080317,000000,16.4147,16.4147,15.3725,15.6638,2742049.4727562,0
+CM.US,D,20080318,000000,16.0372,16.7906,15.7348,16.7488,2553908.7769512,0
+CM.US,D,20080319,000000,16.8518,17.2219,16.1068,16.1982,2872610.4299503,0
+CM.US,D,20080320,000000,16.1612,17.29,16.0485,17.2648,2798806.7024232,0
+CM.US,D,20080324,000000,17.3605,18.2666,17.3459,17.9534,2502096.882309,0
+CM.US,D,20080325,000000,18.0871,18.196,17.6844,18.1406,3066730.7657767,0
+CM.US,D,20080326,000000,17.8843,17.9534,17.4412,17.7418,2260024.2750591,0
+CM.US,D,20080327,000000,17.9743,18.1235,17.6626,17.8148,1588931.0027229,0
+CM.US,D,20080328,000000,17.9534,18.0759,17.3605,17.4165,1439433.8333701,0
+CM.US,D,20080331,000000,17.2239,17.6976,17.0819,17.6188,1525040.5642409,0
+CM.US,D,20080401,000000,17.9275,18.4868,17.8697,18.4868,1994421.7431995,0
+CM.US,D,20080402,000000,18.5953,18.7086,18.0973,18.1907,1402149.5029477,0
+CM.US,D,20080403,000000,18.1197,18.5311,18.038,18.448,1229373.274213,0
+CM.US,D,20080404,000000,18.4125,18.5972,18.2471,18.3167,739454.04692774,0
+CM.US,D,20080407,000000,18.4538,18.6751,18.3818,18.5491,671138.51032804,0
+CM.US,D,20080408,000000,18.4752,18.4752,18.1275,18.3507,1325207.9037998,0
+CM.US,D,20080409,000000,18.0779,18.1931,17.9052,18.0847,935737.58127625,0
+CM.US,D,20080410,000000,18.196,18.339,17.9295,18.2612,845450.77451529,0
+CM.US,D,20080411,000000,17.9557,18.0948,17.9052,17.9796,679139.46607886,0
+CM.US,D,20080414,000000,17.9198,17.9198,17.5638,17.649,849797.73428328,0
+CM.US,D,20080415,000000,17.7141,17.8391,17.6349,17.734,591433.28112907,0
+CM.US,D,20080416,000000,18.0648,18.5287,17.9796,18.5287,709814.93713789,0
+CM.US,D,20080417,000000,18.2641,18.6483,18.0847,18.5082,785644.0929392,0
+CM.US,D,20080418,000000,18.7645,19.2912,18.7645,18.9975,1110354.1737728,0
+CM.US,D,20080421,000000,19.0194,19.2216,18.8725,18.9756,658352.60879667,0
+CM.US,D,20080422,000000,18.7962,19.1089,18.6381,18.9727,609581.94097403,0
+CM.US,D,20080423,000000,18.9094,18.9124,18.3268,18.4017,956030.93319217,0
+CM.US,D,20080424,000000,18.4553,19.3267,18.2563,19.2216,1080153.7016287,0
+CM.US,D,20080425,000000,19.2216,19.4955,18.8817,19.2654,863029.84691666,0
+CM.US,D,20080428,000000,19.3753,19.8286,19.3753,19.5753,666193.17530344,0
+CM.US,D,20080429,000000,19.5582,19.7406,19.4604,19.5801,607651.10122845,0
+CM.US,D,20080430,000000,19.7343,20.3416,19.7313,20.1442,1325742.5346133,0
+CM.US,D,20080501,000000,19.8286,20.6807,19.7683,20.5853,908892.94562297,0
+CM.US,D,20080502,000000,20.881,21.0143,20.3962,20.4943,1228320.4627649,0
+CM.US,D,20080505,000000,20.436,20.436,19.9185,19.9585,822768.03411764,0
+CM.US,D,20080506,000000,19.8593,20.3139,19.6287,20.1685,668734.72793979,0
+CM.US,D,20080507,000000,20.1875,20.2425,19.8734,19.9516,705683.88596766,0
+CM.US,D,20080508,000000,19.8616,19.886,19.5889,19.725,1052943.0494954,0
+CM.US,D,20080509,000000,19.7094,20.1685,19.6793,19.9132,1344931.6682722,0
+CM.US,D,20080512,000000,19.8616,20.1097,19.7381,19.9862,549004.15726313,0
+CM.US,D,20080513,000000,19.9934,20.0372,19.8593,19.9862,595512.92549032,0
+CM.US,D,20080514,000000,20.0329,20.4307,20.0329,20.1743,553877.52275515,0
+CM.US,D,20080515,000000,20.2556,20.5011,20.172,20.3962,1040397.7318301,0
+CM.US,D,20080516,000000,20.595,20.7132,20.4769,20.5566,957042.61919305,0
+CM.US,D,20080519,000000,20.4637,20.6957,20.4277,20.5192,259053.30439464,0
+CM.US,D,20080520,000000,20.4394,20.5975,20.1077,20.2367,1555584.4338689,0
+CM.US,D,20080521,000000,20.2745,20.3597,19.759,19.9006,1442573.7612631,0
+CM.US,D,20080522,000000,19.8807,20.4263,19.8807,20.4263,820144.23058691,0
+CM.US,D,20080523,000000,20.2799,20.4691,19.9585,20.0261,681146.38790174,0
+CM.US,D,20080527,000000,19.8782,20.0503,19.5363,19.7011,850517.4296091,0
+CM.US,D,20080528,000000,19.8398,19.8675,19.5169,19.5859,1532033.9465355,0
+CM.US,D,20080529,000000,19.0393,19.4677,19.0393,19.2047,1586590.9647778,0
+CM.US,D,20080530,000000,19.1891,19.2548,18.8817,19.2047,1248293.0361927,0
+CM.US,D,20080602,000000,19.0885,19.1371,18.6877,18.803,872054.82630251,0
+CM.US,D,20080603,000000,18.3167,18.7237,18.3137,18.4284,1220298.9442905,0
+CM.US,D,20080604,000000,18.3711,18.5238,18.196,18.3064,1353247.2336941,0
+CM.US,D,20080605,000000,18.3113,18.3268,17.8585,18.0093,1147613.8289268,0
+CM.US,D,20080606,000000,17.9708,17.9708,17.4291,17.4904,1451752.9610759,0
+CM.US,D,20080609,000000,17.6047,17.6115,17.4111,17.5658,1094253.5611978,0
+CM.US,D,20080610,000000,17.5283,17.5721,17.255,17.3513,1414914.8417554,0
+CM.US,D,20080611,000000,17.4111,17.4729,16.9248,16.9248,1285863.1884732,0
+CM.US,D,20080612,000000,16.9448,17.113,16.5931,16.7215,1082138.0044556,0
+CM.US,D,20080613,000000,16.7259,16.9321,16.6923,16.8689,1031716.1499284,0
+CM.US,D,20080616,000000,16.8937,17.6047,16.8937,17.3605,1491441.0738867,0
+CM.US,D,20080617,000000,17.5745,17.7253,17.1295,17.2618,2020569.3025228,0
+CM.US,D,20080618,000000,17.2618,17.4111,16.989,17.3187,1555397.3130842,0
+CM.US,D,20080619,000000,17.4213,17.4213,17.0585,17.1446,2063594.7453731,0
+CM.US,D,20080620,000000,16.8664,16.9121,16.525,16.5683,2285396.619703,0
+CM.US,D,20080623,000000,16.6238,16.6462,16.2571,16.3062,1228203.2552404,0
+CM.US,D,20080624,000000,16.3272,16.6613,16.0392,16.3013,2443414.9817135,0
+CM.US,D,20080625,000000,16.1871,16.65,16.1267,16.525,1899341.7655684,0
+CM.US,D,20080626,000000,16.4147,16.4297,15.7975,15.8208,2300647.9917934,0
+CM.US,D,20080627,000000,15.7489,15.9789,15.5617,15.7698,1308264.2195576,0
+CM.US,D,20080630,000000,15.6812,15.7936,14.8681,15.0306,2216238.0114359,0
+CM.US,D,20080701,000000,14.9227,15.1731,14.8244,15.1453,1145150.4146401,0
+CM.US,D,20080702,000000,15.2077,15.4814,14.9265,14.9567,1843818.2993172,0
+CM.US,D,20080703,000000,14.8993,15.0797,14.8001,14.9674,1298186.4287236,0
+CM.US,D,20080707,000000,14.6615,15.5554,14.6236,14.8638,2310234.3335334,0
+CM.US,D,20080708,000000,14.7081,15.1142,14.6644,15.0549,2351365.9495404,0
+CM.US,D,20080709,000000,15.1984,15.3977,14.8681,14.9227,1864292.6032007,0
+CM.US,D,20080710,000000,14.8832,15.0218,14.5015,14.5827,2616713.5036275,0
+CM.US,D,20080711,000000,14.4723,14.4927,14.0293,14.1985,2558654.653557,0
+CM.US,D,20080714,000000,14.4397,14.4767,13.7049,13.9121,1995484.8360093,0
+CM.US,D,20080715,000000,13.6791,13.8571,13.3397,13.5016,3682711.8263335,0
+CM.US,D,20080716,000000,13.6845,14.5715,13.4661,14.5302,3339793.4537566,0
+CM.US,D,20080717,000000,14.8736,15.6477,14.8736,15.5257,3662066.851844,0
+CM.US,D,20080718,000000,15.7086,16.3062,15.5855,15.7003,3129928.2404735,0
+CM.US,D,20080721,000000,15.7172,16.2508,15.6331,15.7552,2178256.6046835,0
+CM.US,D,20080722,000000,15.5058,16.4044,14.9328,16.333,3634494.2957755,0
+CM.US,D,20080723,000000,16.3189,17.2589,16.0791,17.1038,3285855.3734945,0
+CM.US,D,20080724,000000,17.0488,17.0819,15.9789,16.1234,3022309.1139944,0
+CM.US,D,20080725,000000,16.1735,16.2109,15.444,15.7109,3469741.6417875,0
+CM.US,D,20080728,000000,15.5889,15.9196,15.369,15.3866,2265878.4824666,0
+CM.US,D,20080729,000000,15.4595,16.1895,15.2971,16.1803,1940329.4425104,0
+CM.US,D,20080730,000000,16.3622,16.6053,16.1438,16.3981,1954785.0371977,0
+CM.US,D,20080731,000000,16.3524,16.773,16.0465,16.6213,1690611.6146279,0
+CM.US,D,20080801,000000,16.6626,16.6967,16.2537,16.5523,1323914.5084857,0
+CM.US,D,20080804,000000,16.6213,16.6213,16.1735,16.2332,695435.4245279,0
+CM.US,D,20080805,000000,16.3383,16.7599,16.1871,16.6548,1898332.13584,0
+CM.US,D,20080806,000000,16.4808,16.5353,16.1491,16.4822,1616567.3032347,0
+CM.US,D,20080807,000000,16.2537,16.4258,15.6453,15.8208,1481908.195228,0
+CM.US,D,20080808,000000,15.7401,16.1491,15.4935,15.9614,1486341.5184351,0
+CM.US,D,20080811,000000,16.0236,16.3154,15.7936,16.0251,1721733.2967889,0
+CM.US,D,20080812,000000,15.8666,16.0995,15.7581,15.9322,1191866.8663757,0
+CM.US,D,20080813,000000,15.6083,15.6603,15.2105,15.4226,1335820.3254473,0
+CM.US,D,20080814,000000,15.2747,15.7172,15.2193,15.5996,1200402.45294,0
+CM.US,D,20080815,000000,15.7416,15.8394,15.5154,15.7994,1339046.6167793,0
+CM.US,D,20080818,000000,15.8666,15.8943,15.4114,15.4848,1179078.9085719,0
+CM.US,D,20080819,000000,15.3219,15.3302,14.8512,15.0477,1424030.2971252,0
+CM.US,D,20080820,000000,14.9713,15.3813,14.7767,15.2908,1308048.3109599,0
+CM.US,D,20080821,000000,15.1069,15.5481,15.017,15.2825,1174470.8022143,0
+CM.US,D,20080822,000000,15.3589,15.5257,15.3117,15.5154,1044321.0994921,0
+CM.US,D,20080825,000000,15.444,15.444,15.051,15.0841,822885.24164212,0
+CM.US,D,20080826,000000,15.0477,15.1327,14.8234,14.9348,1287448.5744624,0
+CM.US,D,20080827,000000,14.9888,15.9765,14.9888,15.7416,2149185.0260649,0
+CM.US,D,20080828,000000,16.0037,16.4948,15.638,16.3758,1819027.879751,0
+CM.US,D,20080829,000000,16.2128,16.5099,16.1954,16.4565,1335088.2924873,0
+CM.US,D,20080902,000000,16.6077,16.7999,16.1491,16.3043,1494488.4695234,0
+CM.US,D,20080903,000000,16.3962,16.6077,16.1982,16.5567,1489288.1567262,0
+CM.US,D,20080904,000000,16.4336,16.6213,16.082,16.1117,1369027.0677809,0
+CM.US,D,20080905,000000,16.0791,16.1335,15.6331,16.0844,1888215.2758312,0
+CM.US,D,20080908,000000,16.773,17.0055,16.3247,16.6573,3290578.6311042,0
+CM.US,D,20080909,000000,16.3013,16.8664,16.1146,16.2201,3473157.1101767,0
+CM.US,D,20080910,000000,16.3728,16.7848,16.0538,16.633,1904028.0102758,0
+CM.US,D,20080911,000000,16.333,16.3622,15.8457,16.3272,2403186.0692723,0
+CM.US,D,20080912,000000,16.207,16.6754,16.1632,16.5868,2255537.4887706,0
+CM.US,D,20080915,000000,15.7172,15.9916,15.6108,15.6298,2596140.4986707,0
+CM.US,D,20080916,000000,15.2849,15.5918,13.6811,15.4196,4629349.7073874,0
+CM.US,D,20080917,000000,15.1503,15.2251,13.9943,14.2554,3820395.7109809,0
+CM.US,D,20080918,000000,14.4864,15.4547,14.2636,15.3754,6685887.3260227,0
+CM.US,D,20080919,000000,16.8256,17.2088,15.7975,16.3062,3630433.1578654,0
+CM.US,D,20080922,000000,16.0942,16.8772,15.887,16.0392,1380145.3324286,0
+CM.US,D,20080923,000000,16.5785,16.8256,16.0062,16.4973,966653.63620135,0
+CM.US,D,20080924,000000,16.4808,16.7789,16.4258,16.7317,406905.45585983,0
+CM.US,D,20080925,000000,16.6014,16.7789,16.4015,16.7624,317669.40427456,0
+CM.US,D,20080926,000000,16.489,16.7259,16.1267,16.6613,453496.47498139,0
+CM.US,D,20080929,000000,17.0882,17.0882,14.7728,15.14,817880.2747191,0
+CM.US,D,20080930,000000,15.6083,16.1408,15.0477,16.1408,482966.97043776,0
+CM.US,D,20081001,000000,15.7401,15.7528,15.3992,15.4629,632990.54551458,0
+CM.US,D,20081002,000000,15.8126,15.8126,14.6289,14.6289,886021.02816824,0
+CM.US,D,20081003,000000,15.0822,15.4736,14.8045,14.8045,384749.12118621,0
+CM.US,D,20081006,000000,13.9189,14.6853,13.2847,14.4864,1239383.208059,0
+CM.US,D,20081007,000000,14.3031,14.5098,13.5065,13.5104,847223.28128918,0
+CM.US,D,20081008,000000,13.6237,13.9247,12.8286,13.5755,1254056.7676165,0
+CM.US,D,20081009,000000,13.7287,13.9393,11.8472,12.2017,4182272.9147124,0
+CM.US,D,20081010,000000,11.4381,11.7854,10.9767,11.7236,3284886.8692131,0
+CM.US,D,20081013,000000,12.1058,13.827,11.9031,13.5327,1511656.2874528,0
+CM.US,D,20081014,000000,13.8304,14.0268,12.0266,12.9939,3784361.594153,0
+CM.US,D,20081015,000000,12.5509,13.2244,12.3704,12.4336,2838901.9571611,0
+CM.US,D,20081016,000000,12.5845,12.7055,11.9556,12.689,3487845.0636406,0
+CM.US,D,20081017,000000,12.4258,13.895,12.3247,13.3513,3850053.327222,0
+CM.US,D,20081020,000000,13.5425,14.054,13.2006,14.054,1855409.5066077,0
+CM.US,D,20081021,000000,13.613,13.7209,12.8806,12.9458,3918140.6175897,0
+CM.US,D,20081022,000000,12.3704,12.491,11.7052,11.9556,2770045.6209308,0
+CM.US,D,20081023,000000,12.0922,12.1005,11.4197,12.0922,3925977.0715518,0
+CM.US,D,20081024,000000,11.1459,11.8603,10.7267,11.1094,4309889.2898877,0
+CM.US,D,20081027,000000,11.1785,11.5481,10.4155,10.4665,2663660.2578673,0
+CM.US,D,20081028,000000,10.9125,11.2927,10.3824,11.2602,3154554.158251,0
+CM.US,D,20081029,000000,11.4746,12.3086,11.3322,11.8414,2570130.7095954,0
+CM.US,D,20081030,000000,12.3121,12.6072,12.1317,12.5694,4878086.6933544,0
+CM.US,D,20081031,000000,12.2595,12.6369,11.906,12.3981,3735078.9145128,0
+CM.US,D,20081103,000000,12.5489,12.7299,12.2595,12.6831,1220333.9009206,0
+CM.US,D,20081104,000000,12.9501,13.6728,12.7445,13.6728,2218904.9966861,0
+CM.US,D,20081105,000000,13.5458,13.5458,12.8918,12.9181,4850185.1337083,0
+CM.US,D,20081106,000000,12.8062,12.8781,12.3403,12.4429,2255097.4464857,0
+CM.US,D,20081107,000000,12.6632,12.9151,12.5845,12.6851,4310448.5959695,0
+CM.US,D,20081110,000000,12.9501,13.0736,12.4497,12.546,2111915.0895489,0
+CM.US,D,20081111,000000,12.475,12.6851,12.1541,12.2163,2958478.3074107,0
+CM.US,D,20081112,000000,11.9809,12.103,11.1576,11.2772,3767477.5418091,0
+CM.US,D,20081113,000000,11.408,12.2323,11.0768,12.207,7146403.9148394,0
+CM.US,D,20081114,000000,11.7825,12.1423,11.657,11.7149,3538783.0425301,0
+CM.US,D,20081117,000000,11.5836,11.7052,11.2553,11.5583,4798083.3046634,0
+CM.US,D,20081118,000000,11.6035,11.8666,11.0228,11.3151,4883566.6591925,0
+CM.US,D,20081119,000000,11.0656,11.1785,10.4874,10.5224,4870503.1608926,0
+CM.US,D,20081120,000000,10.2642,10.2642,8.90009,9.00075,7610177.6390735,0
+CM.US,D,20081121,000000,9.1126,9.51187,8.38264,8.92392,8233561.2801246,0
+CM.US,D,20081124,000000,9.20647,9.80804,8.67833,9.63005,7454291.6314998,0
+CM.US,D,20081125,000000,9.76622,9.96611,9.06057,9.43066,6878187.8608108,0
+CM.US,D,20081126,000000,9.42483,10.0157,9.10288,9.93595,5925101.5096374,0
+CM.US,D,20081128,000000,9.83527,10.2341,9.78956,10.2292,2415538.0973358,0
+CM.US,D,20081201,000000,10.5161,10.5332,10.1081,10.1115,6612143.2303938,0
+CM.US,D,20081202,000000,10.3191,10.4281,9.5678,9.89799,6719893.9583041,0
+CM.US,D,20081203,000000,9.4467,9.98307,9.35042,9.9184,5374043.1362871,0
+CM.US,D,20081204,000000,9.83236,10.4023,9.80804,9.83236,5072712.8721812,0
+CM.US,D,20081205,000000,9.76622,10.7242,9.58677,10.6728,8149422.7277185,0
+CM.US,D,20081208,000000,11.1264,11.8875,11.1264,11.693,6806220.3845006,0
+CM.US,D,20081209,000000,11.6268,11.6268,10.8619,10.8774,5749504.0752255,0
+CM.US,D,20081210,000000,11.088,11.2115,10.5934,10.8122,4936238.0756811,0
+CM.US,D,20081211,000000,11.0141,11.0642,10.5438,10.6173,4207630.8654498,0
+CM.US,D,20081212,000000,10.3687,10.6912,10.2949,10.6537,4305721.225815,0
+CM.US,D,20081215,000000,10.7301,10.7461,10.3274,10.6839,3610263.1822911,0
+CM.US,D,20081216,000000,10.6095,11.3866,10.3191,11.3055,4412425.3110943,0
+CM.US,D,20081217,000000,11.0866,11.5515,11.0501,11.4168,1981173.1803872,0
+CM.US,D,20081218,000000,11.4139,11.4436,10.9203,11.0798,2307522.1102912,0
+CM.US,D,20081219,000000,11.0034,11.3453,10.9203,11.0588,2151148.7661682,0
+CM.US,D,20081222,000000,11.1041,11.2962,10.9664,11.0987,1116117.9051964,0
+CM.US,D,20081223,000000,10.9295,11.2388,10.9232,11.0404,2109926.6741774,0
+CM.US,D,20081224,000000,10.7573,10.7739,10.6173,10.699,419261.59646807,0
+CM.US,D,20081226,000000,10.7019,10.7544,10.3984,10.5983,507111.72048303,0
+CM.US,D,20081229,000000,10.7194,11.0501,10.5463,11.0355,1111649.6253592,0
+CM.US,D,20081230,000000,10.856,11.1576,10.8396,11.1546,1308628.1797653,0
+CM.US,D,20081231,000000,11.1488,11.4796,11.0618,11.4226,1696418.5277712,0
+CM.US,D,20090102,000000,11.3842,11.6842,11.1624,11.6113,1240318.8119826,0
+CM.US,D,20090105,000000,11.6964,12.3797,11.6764,12.0821,2450862.8001996,0
+CM.US,D,20090106,000000,12.1696,12.9672,12.1696,12.7591,2884487.4590988,0
+CM.US,D,20090107,000000,12.6997,12.6997,12.3,12.3583,1952301.0601874,0
+CM.US,D,20090108,000000,12.1963,12.5577,12.1963,12.53,2166546.1335962,0
+CM.US,D,20090109,000000,12.5095,12.5845,11.9737,12.0859,3184100.7357846,0
+CM.US,D,20090112,000000,11.9031,11.9677,11.2553,11.3818,2994522.7056004,0
+CM.US,D,20090113,000000,11.2874,11.4304,11.1158,11.3055,3259045.6944713,0
+CM.US,D,20090114,000000,11.0341,11.088,10.5609,10.6864,2685358.0438048,0
+CM.US,D,20090115,000000,10.6941,10.7972,9.87512,10.6119,2959893.0227941,0
+CM.US,D,20090116,000000,10.9295,11.0097,10.2487,10.5191,1833006.419251,0
+CM.US,D,20090120,000000,10.1601,10.1684,9.39369,9.39369,2864358.6089717,0
+CM.US,D,20090121,000000,9.74482,9.9739,9.08975,9.97094,2275670.4514425,0
+CM.US,D,20090122,000000,9.53716,9.84013,9.37278,9.41753,2604945.4569141,0
+CM.US,D,20090123,000000,9.22787,10.0011,9.16805,9.78373,3103527.7596499,0
+CM.US,D,20090126,000000,10.0784,10.2589,9.62664,9.79928,1927411.939548,0
+CM.US,D,20090127,000000,9.81145,10.1873,9.73412,10.145,1892870.6764531,0
+CM.US,D,20090128,000000,10.7345,11.1395,10.6668,10.8862,2672454.9347489,0
+CM.US,D,20090129,000000,10.7792,10.8638,10.3853,10.4261,1541190.5273524,0
+CM.US,D,20090130,000000,10.4179,10.4281,10.0366,10.2438,1760204.0963629,0
+CM.US,D,20090202,000000,9.98603,10.06,9.82506,9.98849,1770273.6621074,0
+CM.US,D,20090203,000000,10.0784,10.4509,9.86832,10.3523,2006167.1709169,0
+CM.US,D,20090204,000000,10.3143,10.4922,9.88922,10.0633,2003130.0566419,0
+CM.US,D,20090205,000000,9.98849,10.5015,9.88439,10.4281,2218409.4350475,0
+CM.US,D,20090206,000000,10.4033,10.8862,10.2185,10.8259,2505133.9965839,0
+CM.US,D,20090209,000000,10.8619,11.1901,10.6703,10.9591,2446044.9540613,0
+CM.US,D,20090210,000000,10.8692,10.875,10.3143,10.3916,4815664.433337,0
+CM.US,D,20090211,000000,10.3732,10.5438,10.1601,10.2764,3013829.0467837,0
+CM.US,D,20090212,000000,10.0935,10.2233,9.83236,10.2233,2906137.9507719,0
+CM.US,D,20090213,000000,10.2919,10.2919,10.0182,10.1027,2178394.3749316,0
+CM.US,D,20090217,000000,9.94127,9.94127,9.35382,9.37862,2350995.8205157,0
+CM.US,D,20090218,000000,9.54737,9.59114,9.03675,9.10288,2767335.4539609,0
+CM.US,D,20090219,000000,9.28817,9.43795,8.90155,9.03675,2224204.0105565,0
+CM.US,D,20090220,000000,8.86166,8.92732,8.48331,8.75273,3409058.9881864,0
+CM.US,D,20090223,000000,8.96623,9.17291,8.40696,8.44732,2413584.6385943,0
+CM.US,D,20090224,000000,8.41328,9.18118,8.36173,9.08975,2369376.8391373,0
+CM.US,D,20090225,000000,9.06883,9.71418,8.54799,9.43212,3645925.113822,0
+CM.US,D,20090226,000000,9.84403,10.1582,9.69668,10.0079,4865621.5703112,0
+CM.US,D,20090227,000000,9.51722,9.68355,9.12088,9.23127,4705762.8445388,0
+CM.US,D,20090302,000000,8.90155,8.90155,8.38751,8.4945,4751747.2633143,0
+CM.US,D,20090303,000000,8.72744,8.73474,8.09475,8.12004,4622047.8842388,0
+CM.US,D,20090304,000000,8.48088,8.59906,7.92064,8.50374,3847768.8086306,0
+CM.US,D,20090305,000000,8.18082,8.28198,7.95274,8.02617,3432340.1038406,0
+CM.US,D,20090306,000000,8.10885,8.3024,7.83895,7.98872,4348849.4822831,0
+CM.US,D,20090309,000000,7.70375,7.97997,7.66824,7.766,4144414.8843016,0
+CM.US,D,20090310,000000,8.11712,8.77316,7.97997,8.76489,3957804.0551322,0
+CM.US,D,20090311,000000,8.95456,9.12088,8.56696,8.83346,3469612.096629,0
+CM.US,D,20090312,000000,8.84465,9.53424,8.67833,9.46373,4290759.7881272,0
+CM.US,D,20090313,000000,9.6033,9.69668,9.26385,9.64172,4543054.1252763,0
+CM.US,D,20090316,000000,9.69035,10.3055,9.68355,9.90627,4473498.6564438,0
+CM.US,D,20090317,000000,9.84013,10.0935,9.65339,10.0935,3266664.1835633,0
+CM.US,D,20090318,000000,10.1081,10.2487,9.63928,10.1509,5638650.4323248,0
+CM.US,D,20090319,000000,10.4995,10.6056,10.0673,10.0818,3059342.5791889,0
+CM.US,D,20090320,000000,10.0157,10.1908,9.7205,9.79636,3509841.0090702,0
+CM.US,D,20090323,000000,10.1601,10.7598,10.1582,10.7461,4699038.8339233,0
+CM.US,D,20090324,000000,10.5949,10.9105,10.4899,10.6499,4815919.4111097,0
+CM.US,D,20090325,000000,10.6295,10.7461,10.0959,10.432,6066663.5239549,0
+CM.US,D,20090326,000000,10.505,10.5409,10.2618,10.4977,3478229.9340875,0
+CM.US,D,20090327,000000,10.2895,10.4922,10.1631,10.3221,3553160.4988678,0
+CM.US,D,20090330,000000,9.80804,9.90627,9.51722,9.63928,3633482.6097747,0
+CM.US,D,20090331,000000,9.84841,10.1353,9.73168,9.93595,4230412.3069206,0
+CM.US,D,20090401,000000,9.77545,10.3722,9.71661,10.3245,3556740.4690457,0
+CM.US,D,20090402,000000,10.752,10.752,10.4368,10.469,3168372.3085068,0
+CM.US,D,20090403,000000,10.5191,11.1075,10.4899,10.8915,4692859.735483,0
+CM.US,D,20090406,000000,10.7598,10.9052,10.5249,10.6771,3290095.4070998,0
+CM.US,D,20090407,000000,10.4995,10.6275,10.3523,10.4281,2600164.6236783,0
+CM.US,D,20090408,000000,10.4232,10.5857,10.2457,10.4441,1779738.6837781,0
+CM.US,D,20090409,000000,11.0341,11.1873,10.9382,11.1873,2101187.5166495,0
+CM.US,D,20090413,000000,11.1075,11.4567,11.0097,11.4168,1691460.8551123,0
+CM.US,D,20090414,000000,11.4036,11.7523,11.2826,11.3341,2846530.7276147,0
+CM.US,D,20090415,000000,11.2826,11.6901,11.2441,11.657,1964834.0402186,0
+CM.US,D,20090416,000000,11.7368,11.7737,11.4061,11.6818,1585007.635061,0
+CM.US,D,20090417,000000,11.7178,12.3383,11.624,12.1574,2289319.9873649,0
+CM.US,D,20090420,000000,11.8102,11.819,11.1722,11.1814,1491050.3821383,0
+CM.US,D,20090421,000000,10.8006,11.7767,10.7685,11.7407,2667141.5269719,0
+CM.US,D,20090422,000000,11.6346,11.9527,11.4698,11.5091,2805031.0388553,0
+CM.US,D,20090423,000000,11.5179,11.9445,11.5179,11.941,2754154.7481365,0
+CM.US,D,20090424,000000,12.0845,12.3086,11.9664,12.2129,2846140.0358665,0
+CM.US,D,20090427,000000,11.8686,12.2786,11.8686,11.9809,2095643.8063682,0
+CM.US,D,20090428,000000,11.7991,12.1574,11.7913,12.03,1906643.588717,0
+CM.US,D,20090429,000000,12.2445,12.5387,12.2163,12.4784,1987490.0490756,0
+CM.US,D,20090430,000000,12.689,12.8689,12.2562,12.2595,3209824.703002,0
+CM.US,D,20090501,000000,12.3223,12.4186,12.1934,12.3403,1407427.9540945,0
+CM.US,D,20090504,000000,12.6034,13.0736,12.5489,13.0736,2558070.6722069,0
+CM.US,D,20090505,000000,13.0381,13.4812,13.0027,13.3596,2666765.2291301,0
+CM.US,D,20090506,000000,13.5843,13.9733,13.5284,13.9495,3214120.255961,0
+CM.US,D,20090507,000000,14.1547,14.2092,13.5395,13.7584,3647504.3309941,0
+CM.US,D,20090508,000000,14.1299,14.5827,13.9008,14.5745,2919771.0365155,0
+CM.US,D,20090511,000000,14.1766,14.2759,14.0454,14.0585,2414616.8873187,0
+CM.US,D,20090512,000000,14.1338,14.1338,13.4389,13.8571,2923838.3432425,0
+CM.US,D,20090513,000000,13.5881,13.665,12.9822,13.0207,3125791.0204863,0
+CM.US,D,20090514,000000,13.0799,13.3596,13.0781,13.1554,3985502.0438147,0
+CM.US,D,20090515,000000,13.1398,13.3037,12.9199,13.0172,3194688.4821636,0
+CM.US,D,20090518,000000,13.2696,13.7632,13.1738,13.7146,2072969.29106,0
+CM.US,D,20090519,000000,13.6222,13.6548,13.3966,13.4418,3223283.0055949,0
+CM.US,D,20090520,000000,13.6791,14.0093,13.4122,13.5458,3373668.484607,0
+CM.US,D,20090521,000000,13.3397,13.3727,12.9672,13.0658,3128606.0573464,0
+CM.US,D,20090522,000000,13.3086,13.3183,13.0421,13.1237,2239837.8493058,0
+CM.US,D,20090526,000000,13.3727,14.43,13.344,14.3959,3289515.5382945,0
+CM.US,D,20090527,000000,14.446,14.4723,13.9364,13.9733,3636001.543415,0
+CM.US,D,20090528,000000,13.984,13.984,13.1928,13.3689,4474820.8395709,0
+CM.US,D,20090529,000000,13.5629,13.6519,13.025,13.6436,3243691.5087629,0
+CM.US,D,20090601,000000,14.0376,14.0376,13.5425,13.6548,3426323.4509168,0
+CM.US,D,20090602,000000,13.6908,13.827,13.5858,13.6995,2346153.2991091,0
+CM.US,D,20090603,000000,13.5104,13.5206,13.0532,13.2847,1663719.6847104,0
+CM.US,D,20090604,000000,13.3086,13.7613,13.2331,13.7613,1617626.2834998,0
+CM.US,D,20090605,000000,13.5989,13.773,13.4389,13.5727,1833464.9679872,0
+CM.US,D,20090608,000000,13.455,13.6456,13.3149,13.5395,1133742.2155897,0
+CM.US,D,20090609,000000,13.8406,13.8406,13.5513,13.613,1221434.006633,0
+CM.US,D,20090610,000000,13.7263,13.7263,13.2361,13.4661,1556402.830268,0
+CM.US,D,20090611,000000,13.5327,13.8348,13.4462,13.6324,1488874.845982,0
+CM.US,D,20090612,000000,13.4598,13.4598,13.2638,13.4268,1092805.9454567,0
+CM.US,D,20090615,000000,13.2608,13.2716,12.8781,13.0814,1298906.1240495,0
+CM.US,D,20090616,000000,13.2463,13.3022,13.0309,13.0421,1371342.4304576,0
+CM.US,D,20090617,000000,12.9939,13.0348,12.6997,12.8397,1692476.6536579,0
+CM.US,D,20090618,000000,12.8972,13.1023,12.7813,13.0547,1120684.8861068,0
+CM.US,D,20090619,000000,13.1505,13.3689,13.0328,13.3343,1104865.9828452,0
+CM.US,D,20090622,000000,13.0567,13.1685,12.883,13.0532,1602882.8106821,0
+CM.US,D,20090623,000000,13.0935,13.1957,12.7896,12.9769,1676129.2883999,0
+CM.US,D,20090624,000000,13.0172,13.3295,13.0172,13.2575,1658599.5665351,0
+CM.US,D,20090625,000000,12.9939,13.4268,12.9438,13.3621,1782722.3349717,0
+CM.US,D,20090626,000000,13.3397,13.6811,13.2638,13.5989,1539580.4660949,0
+CM.US,D,20090629,000000,13.6027,13.9641,13.5931,13.9277,1454960.7459567,0
+CM.US,D,20090630,000000,13.8872,13.9441,13.4812,13.6976,1305691.8228359,0
+CM.US,D,20090701,000000,13.9918,14.0696,13.8731,13.9495,692270.82136663,0
+CM.US,D,20090702,000000,13.7117,13.8333,13.4482,13.579,1202238.704157,0
+CM.US,D,20090706,000000,13.4059,13.6577,13.2847,13.6456,1023544.5235717,0
+CM.US,D,20090707,000000,13.6597,13.7944,13.3844,13.4248,1077040.5052764,0
+CM.US,D,20090708,000000,13.435,13.5303,12.8932,13.2608,1981006.622326,0
+CM.US,D,20090709,000000,13.4482,13.4637,13.1262,13.364,1197353.0010309,0
+CM.US,D,20090710,000000,13.254,13.6387,13.1597,13.5531,1181770.5690906,0
+CM.US,D,20090713,000000,13.579,13.9038,13.3689,13.8985,970241.83146868,0
+CM.US,D,20090714,000000,14.1003,14.4533,14.0555,14.43,1277078.7929534,0
+CM.US,D,20090715,000000,14.784,15.3564,14.7728,15.2251,1821956.011591,0
+CM.US,D,20090716,000000,15.1658,15.408,15.0549,15.3015,1062050.2797757,0
+CM.US,D,20090717,000000,15.3015,15.3526,15.1069,15.247,677885.13993957,0
+CM.US,D,20090720,000000,15.3526,15.6784,15.3526,15.5748,910513.28824226,0
+CM.US,D,20090721,000000,15.7066,15.7255,15.3481,15.5179,940987.24461006,0
+CM.US,D,20090722,000000,15.4848,15.849,15.3992,15.5695,1075008.9081852,0
+CM.US,D,20090723,000000,15.6083,16.2834,15.5718,16.2571,1061778.8518242,0
+CM.US,D,20090724,000000,16.3247,16.6175,16.0621,16.6175,1168725.5772419,0
+CM.US,D,20090727,000000,16.5785,17.1184,16.5737,16.9972,1270502.8339477,0
+CM.US,D,20090728,000000,16.7599,16.7949,16.333,16.4653,1262248.9566967,0
+CM.US,D,20090729,000000,16.4686,16.5494,16.2158,16.453,1084693.9509985,0
+CM.US,D,20090730,000000,16.7926,16.8553,16.614,16.6613,817660.25357664,0
+CM.US,D,20090731,000000,16.7347,16.9972,16.6573,16.8635,1059177.6672895,0
+CM.US,D,20090803,000000,17.1207,17.6455,17.0916,17.451,1364682.1642852,0
+CM.US,D,20090804,000000,17.2059,17.2292,16.989,17.2263,1106284.8107733,0
+CM.US,D,20090805,000000,17.5585,17.7438,17.2142,17.5857,2124853.1552349,0
+CM.US,D,20090806,000000,17.7375,17.7958,16.9622,17.0026,1872100.2693498,0
+CM.US,D,20090807,000000,17.1514,17.484,17.0226,17.3785,1349523.324451,0
+CM.US,D,20090810,000000,17.2953,17.4938,17.0299,17.2035,1216768.3246493,0
+CM.US,D,20090811,000000,16.8854,16.9092,16.492,16.5182,1232714.7167971,0
+CM.US,D,20090812,000000,16.4653,16.8985,16.4633,16.7672,1212816.1691743,0
+CM.US,D,20090813,000000,16.919,17.1062,16.614,17.0819,979671.89650934,0
+CM.US,D,20090814,000000,17.2356,17.4111,16.6014,16.8168,2263445.9122652,0
+CM.US,D,20090817,000000,16.5596,16.5596,15.854,16.295,1237039.0575692,0
+CM.US,D,20090818,000000,16.3106,16.5961,16.2726,16.492,723156.03220633,0
+CM.US,D,20090819,000000,16.1685,16.6077,16.1685,16.5537,1023478.7228562,0
+CM.US,D,20090820,000000,16.5931,16.6967,16.458,16.6213,1413662.5718885,0
+CM.US,D,20090821,000000,16.8314,16.8742,16.6548,16.7848,1028802.4119949,0
+CM.US,D,20090824,000000,16.9735,17.0692,16.5328,16.6694,1679398.7614515,0
+CM.US,D,20090825,000000,16.9345,17.3016,16.8956,17.2953,2134636.8991214,0
+CM.US,D,20090826,000000,16.6724,16.6724,15.5257,16.1954,4393801.6523343,0
+CM.US,D,20090827,000000,16.2907,16.3272,15.7853,16.119,3505288.4220662,0
+CM.US,D,20090828,000000,16.3043,16.3602,15.9916,16.082,1490371.8122597,0
+CM.US,D,20090831,000000,15.7742,15.9931,15.5967,15.9916,3130261.3565958,0
+CM.US,D,20090901,000000,15.8622,16.1029,15.1069,15.1658,3444959.4473108,0
+CM.US,D,20090902,000000,14.9922,15.0899,14.8001,14.9109,2289723.0167474,0
+CM.US,D,20090903,000000,15.0822,15.3725,14.9815,15.3039,1589510.8715283,0
+CM.US,D,20090904,000000,15.4595,15.6638,15.3778,15.6603,1203741.8392518,0
+CM.US,D,20090908,000000,15.9707,16.0518,15.6351,15.7552,1473175.2065172,0
+CM.US,D,20090909,000000,15.7912,15.7912,15.5091,15.6025,1290921.6184775,0
+CM.US,D,20090910,000000,15.5967,15.8457,15.5504,15.8281,862215.5630623,0
+CM.US,D,20090911,000000,15.8102,15.9886,15.7367,15.974,892368.74094202,0
+CM.US,D,20090914,000000,15.657,16.1204,15.657,16.1204,1215666.1626645,0
+CM.US,D,20090915,000000,16.1685,16.6923,16.1685,16.648,1985966.3512571,0
+CM.US,D,20090916,000000,16.7906,16.9676,16.6238,16.8582,1512277.2817055,0
+CM.US,D,20090917,000000,16.7565,17.0026,16.7011,16.8499,1561712.1255002,0
+CM.US,D,20090918,000000,16.8606,16.9511,16.809,16.8956,1028080.6603967,0
+CM.US,D,20090921,000000,16.7167,16.7906,16.5785,16.7186,689725.15618557,0
+CM.US,D,20090922,000000,16.9073,17.1417,16.8363,17.1417,805073.81046413,0
+CM.US,D,20090923,000000,17.1549,17.3946,17.0848,17.1013,1485097.4736576,0
+CM.US,D,20090924,000000,16.9375,17.0026,16.2571,16.3524,1775624.0827867,0
+CM.US,D,20090925,000000,16.3081,16.5056,16.1234,16.3874,1563478.463457,0
+CM.US,D,20090928,000000,16.4044,16.5985,16.4015,16.5737,994875.9743355,0
+CM.US,D,20090929,000000,16.5222,16.7317,16.4686,16.5931,1407051.6562528,0
+CM.US,D,20090930,000000,16.883,16.8908,16.5537,16.6923,1517551.6203076,0
+CM.US,D,20091001,000000,16.6694,16.7926,16.2332,16.2332,1225470.4692747,0
+CM.US,D,20091002,000000,15.9522,16.2571,15.7853,16.0236,2134953.5650648,0
+CM.US,D,20091005,000000,16.1871,16.6661,16.1117,16.6014,1414178.6962507,0
+CM.US,D,20091006,000000,16.8256,17.0381,16.5761,16.7288,2304579.5845447,0
+CM.US,D,20091007,000000,16.7848,16.9423,16.5912,16.9345,1747858.2371164,0
+CM.US,D,20091008,000000,17.1446,17.3016,16.9554,17.0546,1665407.8843175,0
+CM.US,D,20091009,000000,17.1869,17.2686,17.0332,17.2088,2030513.4356534,0
+CM.US,D,20091012,000000,17.2263,17.4412,17.1967,17.2739,985838.65731549,0
+CM.US,D,20091013,000000,17.2739,17.3965,17.0206,17.1159,739277.20750482,0
+CM.US,D,20091014,000000,17.4758,17.4904,17.257,17.4758,849026.63214846,0
+CM.US,D,20091015,000000,17.3089,17.4179,17.2389,17.2739,755094.0544941,0
+CM.US,D,20091016,000000,17.1305,17.1485,16.9272,17.041,594219.53017619,0
+CM.US,D,20091019,000000,17.1617,17.2925,16.9972,17.2739,790568.86524022,0
+CM.US,D,20091020,000000,17.1777,17.2142,16.9297,17.0138,735501.89145278,0
+CM.US,D,20091021,000000,16.953,17.2389,16.7926,16.8518,1402612.1642286,0
+CM.US,D,20091022,000000,16.8285,17.0916,16.5353,17.0712,1335273.3569996,0
+CM.US,D,20091023,000000,17.0435,17.0819,16.5567,16.7444,1196546.9422659,0
+CM.US,D,20091026,000000,16.7347,16.7926,16.2571,16.3928,1854329.963619,0
+CM.US,D,20091027,000000,16.2882,16.3013,15.7975,15.9118,2501780.2163656,0
+CM.US,D,20091028,000000,15.7654,16.0844,15.6759,15.7853,2425807.1214991,0
+CM.US,D,20091029,000000,15.941,16.1954,15.7912,16.1408,1873138.6868913,0
+CM.US,D,20091030,000000,15.9356,16.0251,15.5179,15.6298,2861516.8405708,0
+CM.US,D,20091102,000000,15.7318,15.9283,15.4736,15.6847,3090110.5825042,0
+CM.US,D,20091103,000000,15.5179,15.9667,15.4775,15.9094,2296704.0614078,0
+CM.US,D,20091104,000000,16.1307,16.4361,16.0465,16.0669,2555930.0926807,0
+CM.US,D,20091105,000000,16.1146,16.3495,16.0844,16.3131,1532562.408532,0
+CM.US,D,20091106,000000,16.0553,16.3154,16.009,16.2595,1662212.4370708,0
+CM.US,D,20091109,000000,16.6986,16.9788,16.6694,16.9448,1581148.0118422,0
+CM.US,D,20091110,000000,16.8689,17.1184,16.8606,16.9788,1350333.4957606,0
+CM.US,D,20091111,000000,17.2088,17.3333,17.0994,17.1899,1151993.6890526,0
+CM.US,D,20091112,000000,17.1038,17.2526,16.9866,17.0269,1121381.9624367,0
+CM.US,D,20091113,000000,17.1417,17.166,16.9423,17.1184,1297263.1624342,0
+CM.US,D,20091116,000000,17.2618,17.3912,16.9919,17.1617,1554558.3539615,0
+CM.US,D,20091117,000000,17.0177,17.4578,16.9652,17.4325,1266390.2892287,0
+CM.US,D,20091118,000000,17.5191,17.7471,17.451,17.6976,1624753.3234978,0
+CM.US,D,20091119,000000,17.4661,17.5064,17.2219,17.4578,1620357.0131932,0
+CM.US,D,20091120,000000,17.2794,17.4111,17.2035,17.288,873537.39867371,0
+CM.US,D,20091123,000000,17.6508,17.9227,17.61,17.7083,1382575.8463576,0
+CM.US,D,20091124,000000,17.7958,17.8454,17.4359,17.6762,1630786.4266005,0
+CM.US,D,20091125,000000,17.8926,18.0759,17.8892,18.0701,971298.75546146,0
+CM.US,D,20091127,000000,17.219,17.8546,17.2059,17.7219,646167.13879427,0
+CM.US,D,20091130,000000,17.8391,18.1406,17.7899,17.9174,1711330.6149222,0
+CM.US,D,20091201,000000,18.1834,18.2116,17.9626,17.9967,840729.57317787,0
+CM.US,D,20091202,000000,17.9451,18.0613,17.7881,17.8425,1376672.2884135,0
+CM.US,D,20091203,000000,18.2316,18.4304,17.9139,18.1217,1871265.4227718,0
+CM.US,D,20091204,000000,18.5214,18.7057,18.0433,18.2812,1662977.3703886,0
+CM.US,D,20091207,000000,18.1834,18.4125,18.1693,18.2228,1214547.550501,0
+CM.US,D,20091208,000000,18.0487,18.0487,17.7063,17.7521,1719827.1323116,0
+CM.US,D,20091209,000000,17.8454,18.0671,17.61,17.9937,1271502.1823144,0
+CM.US,D,20091210,000000,18.0234,18.0779,17.7899,17.9903,1008990.2278111,0
+CM.US,D,20091211,000000,17.9849,18.0759,17.5779,17.7496,1291480.9245594,0
+CM.US,D,20091214,000000,17.7375,17.9139,17.6674,17.8148,840632.92837698,0
+CM.US,D,20091215,000000,17.7821,17.8211,17.6246,17.7126,749519.50012749,0
+CM.US,D,20091216,000000,17.7958,17.8678,17.61,17.7189,1197912.3071126,0
+CM.US,D,20091217,000000,17.487,17.5638,17.3815,17.4097,1159176.2484043,0
+CM.US,D,20091218,000000,17.4603,17.5803,17.3333,17.4394,1024794.7371663,0
+CM.US,D,20091221,000000,17.5585,17.7637,17.5502,17.6626,1033505.106881,0
+CM.US,D,20091222,000000,17.7783,17.8123,17.5891,17.7934,901864.6066982,0
+CM.US,D,20091223,000000,17.8371,17.9572,17.6903,17.7311,886294.51239205,0
+CM.US,D,20091224,000000,17.4904,17.5803,17.4213,17.5585,605654.46076738,0
+CM.US,D,20091228,000000,17.5803,17.6844,17.5502,17.6572,364505.11980691,0
+CM.US,D,20091229,000000,17.8104,17.8678,17.6626,17.7282,491529.28854272,0
+CM.US,D,20091230,000000,17.5283,17.681,17.4267,17.5857,523498.15491588,0
+CM.US,D,20091231,000000,17.7039,17.7803,17.6791,17.6791,391773.34756626,0
+CM.US,D,20100104,000000,17.9826,18.0283,17.8522,17.9685,872610.01983957,0
+CM.US,D,20100105,000000,18.0258,18.1056,17.7544,17.8347,807827.15915351,0
+CM.US,D,20100106,000000,17.7821,17.7958,17.5531,17.7662,1002675.4153951,0
+CM.US,D,20100107,000000,17.7544,17.8264,17.5779,17.6727,729978.74389517,0
+CM.US,D,20100108,000000,17.5687,17.8493,17.5687,17.8085,477842.73971788,0
+CM.US,D,20100111,000000,17.8678,17.8678,17.6153,17.6508,454898.85273058,0
+CM.US,D,20100112,000000,17.5191,17.6294,17.2317,17.3586,633235.24192537,0
+CM.US,D,20100113,000000,17.4709,17.5779,17.1845,17.4904,625972.48795161,0
+CM.US,D,20100114,000000,17.5565,17.7662,17.5312,17.7189,369711.60142117,0
+CM.US,D,20100115,000000,17.6903,17.7189,17.4019,17.4544,682789.34951697,0
+CM.US,D,20100119,000000,17.3863,17.5468,17.3562,17.4904,416524.69795757,0
+CM.US,D,20100120,000000,17.1869,17.219,16.9997,17.1845,761731.70167057,0
+CM.US,D,20100121,000000,17.164,17.2239,16.8285,16.8314,1267013.3397537,0
+CM.US,D,20100122,000000,16.7565,16.809,16.3728,16.4487,1098641.646413,0
+CM.US,D,20100125,000000,16.6573,16.6754,16.3524,16.5459,749934.86714411,0
+CM.US,D,20100126,000000,16.3081,16.7702,16.1851,16.5961,795886.38556189,0
+CM.US,D,20100127,000000,16.5834,16.7755,16.4822,16.4822,856696.5280494,0
+CM.US,D,20100128,000000,16.7702,16.8168,16.3247,16.562,1049465.8929355,0
+CM.US,D,20100129,000000,16.5596,16.6548,16.3353,16.3821,1691939.9665722,0
+CM.US,D,20100201,000000,16.4112,16.5931,16.365,16.5785,907073.14458481,0
+CM.US,D,20100202,000000,16.633,16.8518,16.5596,16.6986,546293.99029331,0
+CM.US,D,20100203,000000,16.7565,16.7599,16.4394,16.5785,401114.99289547,0
+CM.US,D,20100204,000000,16.4015,16.4195,16.082,16.1234,784317.79726733,0
+CM.US,D,20100205,000000,16.0869,16.295,15.9468,16.2862,805912.76958681,0
+CM.US,D,20100208,000000,16.3962,16.4336,16.0635,16.0728,753599.14448874,0
+CM.US,D,20100209,000000,16.2508,16.3821,16.0869,16.2357,1007386.3353707,0
+CM.US,D,20100210,000000,16.2571,16.492,16.2415,16.3981,1061970.0851537,0
+CM.US,D,20100211,000000,16.5099,16.8553,16.4044,16.8198,710460.60665878,0
+CM.US,D,20100212,000000,16.6613,17.0435,16.6613,17.009,691226.23500801,0
+CM.US,D,20100216,000000,17.169,17.324,17.1417,17.2035,450377.10981204,0
+CM.US,D,20100217,000000,17.2589,17.6047,17.257,17.4603,655942.65759134,0
+CM.US,D,20100218,000000,17.4938,17.6873,17.487,17.5531,471011.80293962,0
+CM.US,D,20100219,000000,17.4213,17.8347,17.4213,17.805,540273.22482469,0
+CM.US,D,20100222,000000,17.8454,17.9413,17.7083,17.8425,502018.33384853,0
+CM.US,D,20100223,000000,17.7544,17.8493,17.4981,17.5638,604663.3374901,0
+CM.US,D,20100224,000000,17.5891,17.7637,17.5721,17.6221,610182.37250301,0
+CM.US,D,20100225,000000,17.6543,18.1021,17.5565,18.055,1341575.8317815,0
+CM.US,D,20100226,000000,18.0871,18.2364,18.0044,18.1844,733634.79615035,0
+CM.US,D,20100301,000000,18.251,18.6153,18.251,18.5889,851015.0475201,0
+CM.US,D,20100302,000000,18.7864,19.1263,18.7811,19.0855,981874.16420637,0
+CM.US,D,20100303,000000,19.1414,19.4055,19.0598,19.1871,948106.05951865,0
+CM.US,D,20100304,000000,19.244,19.4604,19.2251,19.4133,683866.83623336,0
+CM.US,D,20100305,000000,19.5169,19.8189,19.5169,19.6209,670772.49384805,0
+CM.US,D,20100308,000000,19.6943,19.7804,19.4376,19.5149,645710.64633045,0
+CM.US,D,20100309,000000,19.5242,19.5932,19.4576,19.5193,750967.11586858,0
+CM.US,D,20100310,000000,19.4376,19.7848,19.4376,19.7162,441171.17845854,0
+CM.US,D,20100311,000000,19.5932,19.7494,19.5334,19.7494,389848.67663776,0
+CM.US,D,20100312,000000,19.8432,20.0226,19.6239,19.725,617062.65981789,0
+CM.US,D,20100315,000000,19.7381,19.9959,19.6681,19.9934,424202.81894794,0
+CM.US,D,20100316,000000,20.0674,20.3494,20.0533,20.3416,618388.95548976,0
+CM.US,D,20100317,000000,20.4963,20.5999,20.3771,20.4433,613558.7717173,0
+CM.US,D,20100318,000000,20.3816,20.4943,20.1569,20.2833,375555.52746688,0
+CM.US,D,20100319,000000,20.4039,20.436,20.1652,20.2862,497979.81493448,0
+CM.US,D,20100322,000000,20.1077,20.5897,20.0294,20.5688,767409.06965515,0
+CM.US,D,20100323,000000,20.5406,20.8173,20.5358,20.7828,817415.55716586,0
+CM.US,D,20100324,000000,20.6885,20.6903,20.4997,20.5736,797177.72460364,0
+CM.US,D,20100325,000000,20.5877,20.6369,20.3003,20.329,746753.81380397,0
+CM.US,D,20100326,000000,20.2536,20.3047,19.7011,19.9185,1055264.5809893,0
+CM.US,D,20100329,000000,20.0056,20.2113,19.9205,20.0971,594326.45633889,0
+CM.US,D,20100330,000000,20.1743,20.294,19.9993,20.0294,592722.56389848,0
+CM.US,D,20100331,000000,20.0946,20.1228,19.7712,19.9711,853869.15355509,0
+CM.US,D,20100401,000000,20.1228,20.2536,20.1228,20.2478,497451.35293809,0
+CM.US,D,20100405,000000,20.3271,20.3441,20.0402,20.0737,377408.22886278,0
+CM.US,D,20100406,000000,20.0198,20.1413,19.955,20.0095,611019.27535331,0
+CM.US,D,20100407,000000,19.9842,20.0261,19.7494,19.8646,819833.73346062,0
+CM.US,D,20100408,000000,19.7225,19.9798,19.5334,19.9205,419901.09717187,0
+CM.US,D,20100409,000000,19.8593,20.0606,19.8344,20.0294,611105.63879242,0
+CM.US,D,20100412,000000,20.0562,20.2259,19.9409,20.042,559482.92120715,0
+CM.US,D,20100413,000000,19.9862,20.0294,19.813,19.9162,368323.61757851,0
+CM.US,D,20100414,000000,20.0971,20.5386,19.9828,20.473,885868.86401364,0
+CM.US,D,20100415,000000,20.4394,20.6524,20.3441,20.5358,691871.90452889,0
+CM.US,D,20100416,000000,20.4477,20.7049,20.1077,20.3047,1016826.6817732,0
+CM.US,D,20100419,000000,20.0946,20.5192,19.9687,20.5192,879735.00356525,0
+CM.US,D,20100420,000000,20.8639,20.9321,20.7152,20.7482,1004999.0031613,0
+CM.US,D,20100421,000000,20.7482,20.9778,20.4477,20.6583,1334833.3147147,0
+CM.US,D,20100422,000000,20.5285,20.8727,20.3738,20.8115,1248459.5942539,0
+CM.US,D,20100423,000000,20.7881,21.1232,20.7162,21.1144,1115126.7819192,0
+CM.US,D,20100426,000000,21.1023,21.1479,20.9097,21.0123,646504.36746122,0
+CM.US,D,20100427,000000,20.8785,20.9778,20.2113,20.2672,1317180.2165083,0
+CM.US,D,20100428,000000,20.3139,20.4199,20.0485,20.2234,1363656.0843778,0
+CM.US,D,20100429,000000,20.3212,20.7609,20.3115,20.5527,794564.20243473,0
+CM.US,D,20100430,000000,20.5099,20.5736,20.0294,20.0737,972808.05937333,0
+CM.US,D,20100503,000000,20.2332,20.3378,20.1413,20.2113,551093.32998038,0
+CM.US,D,20100504,000000,19.9239,19.9633,19.5066,19.6943,1185578.7855003,0
+CM.US,D,20100505,000000,19.4536,19.6457,19.1891,19.3642,1239800.631348,0
+CM.US,D,20100506,000000,19.1784,19.1964,17.2794,18.5267,2653545.4541309,0
+CM.US,D,20100507,000000,18.6274,18.7403,18.1235,18.5574,2336879.5107677,0
+CM.US,D,20100510,000000,19.5685,19.7162,19.2377,19.4055,952572.28308349,0
+CM.US,D,20100511,000000,19.3121,19.725,19.2276,19.388,839656.19900622,0
+CM.US,D,20100512,000000,19.5801,19.9069,19.5193,19.8782,840046.89075452,0
+CM.US,D,20100513,000000,19.886,20.042,19.7741,19.8782,744874.38086738,0
+CM.US,D,20100514,000000,19.6594,19.6701,19.1122,19.3584,1101835.0373873,0
+CM.US,D,20100517,000000,19.3612,19.4303,18.7456,19.2737,937828.81026587,0
+CM.US,D,20100518,000000,19.477,19.5859,19.0238,19.0598,1398727.8657415,0
+CM.US,D,20100519,000000,18.8574,19.493,18.8424,19.4249,1909680.7029921,0
+CM.US,D,20100520,000000,18.8195,19.0359,18.5438,18.6381,2159081.8649312,0
+CM.US,D,20100521,000000,18.4208,19.2047,18.2991,19.1122,2146417.283469,0
+CM.US,D,20100524,000000,19.0699,19.1239,18.7894,18.8253,674381.25183897,0
+CM.US,D,20100525,000000,18.4085,19.1687,18.1907,19.0885,2582305.898236,0
+CM.US,D,20100526,000000,19.3972,19.5889,19.1565,19.2548,1867769.7597607,0
+CM.US,D,20100527,000000,19.2047,19.2951,18.6994,18.784,2006358.4042463,0
+CM.US,D,20100528,000000,18.8628,18.9635,18.3847,18.5238,1897345.1251074,0
+CM.US,D,20100601,000000,18.4591,18.8472,18.1712,18.3167,1503980.2227349,0
+CM.US,D,20100602,000000,18.5438,19.1317,18.5146,19.0714,1273381.615251,0
+CM.US,D,20100603,000000,19.1925,19.3369,18.8993,19.0792,1194743.5914066,0
+CM.US,D,20100604,000000,18.8555,18.8939,18.2991,18.448,1502259.12277,0
+CM.US,D,20100607,000000,18.4284,18.6687,18.2885,18.3113,1099661.5575033,0
+CM.US,D,20100608,000000,18.4357,18.8253,18.1386,18.803,1604521.6597527,0
+CM.US,D,20100609,000000,18.9727,19.0539,18.5598,18.604,1220708.1424901,0
+CM.US,D,20100610,000000,18.9678,19.0714,18.7811,19.0271,989389.83968035,0
+CM.US,D,20100611,000000,18.8793,19.1035,18.7894,19.0442,952666.87161203,0
+CM.US,D,20100614,000000,19.2047,19.477,19.1448,19.2216,1026293.7597163,0
+CM.US,D,20100615,000000,19.3909,20.0261,19.3821,20.0261,1258991.8212792,0
+CM.US,D,20100616,000000,19.9069,20.0946,19.8189,19.9769,942323.82164373,0
+CM.US,D,20100617,000000,20.0445,20.0639,19.7494,19.9516,1012126.0431594,0
+CM.US,D,20100618,000000,19.9993,20.2367,19.9385,20.0674,1192543.379982,0
+CM.US,D,20100621,000000,20.2672,20.4131,20.0261,20.1345,1734994.1972353,0
+CM.US,D,20100622,000000,20.2055,20.2697,19.9162,19.9409,1023020.17412,0
+CM.US,D,20100623,000000,19.656,19.7517,19.3398,19.5582,1343872.688007,0
+CM.US,D,20100624,000000,19.2849,19.2927,18.943,18.9635,1764271.4030899,0
+CM.US,D,20100625,000000,19.0762,19.1035,18.6717,18.7927,1945245.989722,0
+CM.US,D,20100628,000000,18.8652,18.8686,18.6226,18.6687,1885640.8228371,0
+CM.US,D,20100629,000000,18.2812,18.2938,17.3605,17.4238,2831127.1913698,0
+CM.US,D,20100630,000000,17.5026,17.6261,16.9944,17.0254,2448422.0049089,0
+CM.US,D,20100701,000000,17.0615,17.2317,16.7215,17.009,599078.5017617,0
+CM.US,D,20100702,000000,17.2414,17.3659,16.7906,16.9448,1607092.0002021,0
+CM.US,D,20100706,000000,17.2263,17.3527,16.9836,17.1777,1574103.2227386,0
+CM.US,D,20100707,000000,17.2356,17.4097,17.1184,17.3527,1525752.0344773,0
+CM.US,D,20100708,000000,17.6271,17.6572,17.3863,17.5444,1592186.081868,0
+CM.US,D,20100709,000000,17.7418,18.1761,17.6903,18.1464,972949.94216614,0
+CM.US,D,20100712,000000,18.16,18.2208,17.9198,17.9772,920508.82818179,0
+CM.US,D,20100713,000000,18.2208,18.5267,18.1844,18.3949,979433.36891564,0
+CM.US,D,20100714,000000,18.4062,18.6751,18.3356,18.4611,1461544.9300519,0
+CM.US,D,20100715,000000,18.4849,18.6303,18.0317,18.609,1293938.1700289,0
+CM.US,D,20100716,000000,18.4553,18.4631,17.8294,17.9655,1257550.3743553,0
+CM.US,D,20100719,000000,17.9796,18.0871,17.6951,17.7821,1004959.9339865,0
+CM.US,D,20100720,000000,17.6791,18.001,17.5921,18.001,828692.15478536,0
+CM.US,D,20100721,000000,18.1693,18.1712,17.4394,17.5064,925910.6556702,0
+CM.US,D,20100722,000000,17.7471,17.8371,17.6324,17.7189,1298793.0290698,0
+CM.US,D,20100723,000000,17.6591,18.1109,17.5969,18.0487,1453990.1854031,0
+CM.US,D,20100726,000000,18.0871,18.3794,18.0671,18.2344,870452.99013446,0
+CM.US,D,20100727,000000,18.4208,18.609,18.3711,18.5214,988353.47841116,0
+CM.US,D,20100728,000000,18.5516,18.713,18.5311,18.5379,836876.11877617,0
+CM.US,D,20100729,000000,18.732,18.8628,18.4611,18.7675,1074893.7569331,0
+CM.US,D,20100730,000000,18.5889,18.9552,18.4786,18.7995,1309113.460042,0
+CM.US,D,20100802,000000,19.0699,19.1371,18.9071,18.9678,439057.33047298,0
+CM.US,D,20100803,000000,18.9756,19.1536,18.8603,18.9265,1012603.0983468,0
+CM.US,D,20100804,000000,19.0393,19.1599,18.8603,19.0762,694919.30016568,0
+CM.US,D,20100805,000000,19.0734,19.1838,18.8321,18.9308,522344.5861222,0
+CM.US,D,20100806,000000,18.694,18.8793,18.4231,18.7514,852608.65859871,0
+CM.US,D,20100809,000000,18.8497,19.0442,18.7237,19.0291,549540.84434897,0
+CM.US,D,20100810,000000,18.7456,18.9124,18.607,18.7602,790089.75378045,0
+CM.US,D,20100811,000000,18.4178,18.4631,18.092,18.1761,894274.90541928,0
+CM.US,D,20100812,000000,17.9937,18.1056,17.8843,17.9743,943952.38935246,0
+CM.US,D,20100813,000000,18.0258,18.1761,17.9413,17.9986,552588.23998574,0
+CM.US,D,20100816,000000,17.8819,18.0506,17.8391,17.9534,526239.1659711,0
+CM.US,D,20100817,000000,18.2641,18.3896,18.001,18.1878,802945.56857205,0
+CM.US,D,20100818,000000,18.3896,18.6201,18.0613,18.517,816850.08226699,0
+CM.US,D,20100819,000000,18.4649,18.4786,17.9937,18.1435,922359.47330534,0
+CM.US,D,20100820,000000,17.9052,17.9607,17.6591,17.8148,1013152.1230667,0
+CM.US,D,20100823,000000,17.9003,17.932,17.6508,17.7063,844897.63725058,0
+CM.US,D,20100824,000000,17.4058,17.4213,17.0464,17.2292,1929289.3162122,0
+CM.US,D,20100825,000000,17.3912,18.09,17.2589,18.0258,1693552.084102,0
+CM.US,D,20100826,000000,18.1844,18.196,17.932,17.932,1643494.1897822,0
+CM.US,D,20100827,000000,18.0068,18.7174,17.8585,18.713,1202405.2622181,0
+CM.US,D,20100830,000000,18.658,18.8555,18.4888,18.7489,1585577.2225046,0
+CM.US,D,20100831,000000,18.6221,18.8326,18.4362,18.5808,1383184.502976,0
+CM.US,D,20100901,000000,18.8749,19.2251,18.8282,19.1565,1545730.7767222,0
+CM.US,D,20100902,000000,19.1964,19.2188,19.1122,19.1891,577210.04521841,0
+CM.US,D,20100903,000000,19.4065,19.6107,19.3471,19.513,818205.1657519,0
+CM.US,D,20100907,000000,19.4707,19.4707,19.2047,19.2601,2945589.5922613,0
+CM.US,D,20100908,000000,19.4065,19.7162,19.3909,19.5475,1117294.092986,0
+CM.US,D,20100909,000000,19.7941,19.8432,19.6812,19.7381,766586.56071135,0
+CM.US,D,20100910,000000,19.7162,19.8009,19.5033,19.7011,503930.66714287,0
+CM.US,D,20100913,000000,19.9346,20.0445,19.9162,20.0402,1062794.6503698,0
+CM.US,D,20100914,000000,20.0339,20.1379,19.9162,19.9735,758092.09959426,0
+CM.US,D,20100915,000000,19.8757,20.0139,19.7114,19.9162,774375.72040915,0
+CM.US,D,20100916,000000,19.7848,19.7989,19.6015,19.7381,2758236.4487702,0
+CM.US,D,20100917,000000,19.8213,19.8237,19.4376,19.6457,826814.77812114,0
+CM.US,D,20100920,000000,19.6842,19.9185,19.513,19.7819,811366.0038842,0
+CM.US,D,20100921,000000,19.8155,19.9934,19.6156,19.7225,850155.52567383,0
+CM.US,D,20100922,000000,19.6915,19.8593,19.3939,19.493,1072356.3168415,0
+CM.US,D,20100923,000000,19.3612,19.6623,19.3087,19.5431,1358441.3776741,0
+CM.US,D,20100924,000000,19.5912,19.7552,19.5334,19.6321,975649.82777416,0
+CM.US,D,20100927,000000,19.7011,19.7343,19.4035,19.4035,536648.01665489,0
+CM.US,D,20100928,000000,19.4303,19.5363,19.249,19.5066,490667.71042409,0
+CM.US,D,20100929,000000,19.5242,19.7139,19.493,19.5718,774521.71574667,0
+CM.US,D,20100930,000000,19.8237,19.9298,19.6968,19.8194,1506464.1997452,0
+CM.US,D,20101001,000000,19.8893,20.0261,19.7114,19.9798,1489722.0301941,0
+CM.US,D,20101004,000000,19.9385,20.0858,19.8893,19.9798,955315.35041106,0
+CM.US,D,20101005,000000,20.1155,20.5756,20.0858,20.4856,977350.36501547,0
+CM.US,D,20101006,000000,20.5464,20.7881,20.4637,20.6865,901913.95723482,0
+CM.US,D,20101007,000000,20.6767,20.7016,20.365,20.4924,773082.32509501,0
+CM.US,D,20101008,000000,20.4749,20.6845,20.4525,20.6082,599317.02935539,0
+CM.US,D,20101011,000000,20.6053,20.6524,20.4856,20.5386,229691.79137333,0
+CM.US,D,20101012,000000,20.6417,20.8674,20.5814,20.8143,729536.64533787,0
+CM.US,D,20101013,000000,21.0274,21.1091,20.8294,20.8557,943952.38935246,0
+CM.US,D,20101014,000000,20.9213,20.9739,20.7326,20.8757,575579.42123732,0
+CM.US,D,20101015,000000,20.9471,20.9866,20.6684,20.9044,769958.84738094,0
+CM.US,D,20101018,000000,20.792,21.163,20.7589,21.1334,694209.88620164,0
+CM.US,D,20101019,000000,20.6807,20.8873,20.6179,20.8319,1272073.8260303,0
+CM.US,D,20101020,000000,20.8498,21.2983,20.7998,21.2574,627736.76963606,0
+CM.US,D,20101021,000000,21.2603,21.3688,21.0216,21.129,749494.82485919,0
+CM.US,D,20101022,000000,21.2336,21.2336,20.7575,20.8251,651930.87021794,0
+CM.US,D,20101025,000000,21.1193,21.1193,20.7521,20.8839,786631.10367177,0
+CM.US,D,20101026,000000,20.7803,20.7983,20.5099,20.6437,677426.5912034,0
+CM.US,D,20101027,000000,20.4525,20.5386,20.2176,20.3494,773460.67920916,0
+CM.US,D,20101028,000000,20.4199,20.6276,20.3271,20.5999,611539.51226027,0
+CM.US,D,20101029,000000,20.6242,20.9705,20.5761,20.9564,726988.92388444,0
+CM.US,D,20101101,000000,21.0687,21.1806,20.8557,20.9213,782117.58584266,0
+CM.US,D,20101102,000000,21.0726,21.1562,21.0216,21.0959,351583.50429981,0
+CM.US,D,20101103,000000,21.1479,21.359,21.0123,21.359,624592.72919838,0
+CM.US,D,20101104,000000,21.6752,21.6975,21.2725,21.3396,6171128.3286346,0
+CM.US,D,20101105,000000,21.3464,21.4797,21.271,21.4427,706378.90602516,0
+CM.US,D,20101108,000000,21.361,21.5225,21.2696,21.449,693541.5976848,0
+CM.US,D,20101109,000000,21.4933,21.4933,20.9924,21.1066,518248.49158207,0
+CM.US,D,20101110,000000,21.2103,21.2409,20.881,21.1884,625275.41162174,0
+CM.US,D,20101111,000000,21.1548,21.1562,20.9213,20.9685,471063.20974861,0
+CM.US,D,20101112,000000,20.8226,20.8226,20.2644,20.3514,1277506.4976042,0
+CM.US,D,20101115,000000,20.4749,20.7589,20.4613,20.5434,801800.2248678,0
+CM.US,D,20101116,000000,20.258,20.3159,19.9463,20.1131,4270462.3236666,0
+CM.US,D,20101117,000000,20.1034,20.5031,20.0485,20.4662,902339.60561324,0
+CM.US,D,20101118,000000,20.6981,21.0784,20.6558,20.9067,1028516.5901369,0
+CM.US,D,20101119,000000,20.8639,21.2725,20.8639,21.1937,872939.0234171,0
+CM.US,D,20101122,000000,21.1363,21.2297,20.9452,21.1693,748096.55965473,0
+CM.US,D,20101123,000000,20.9379,20.9866,20.6388,20.6684,873064.45603103,0
+CM.US,D,20101124,000000,20.9014,21.2632,20.9014,21.2053,947892.20719327,0
+CM.US,D,20101126,000000,21.0327,21.288,20.9997,21.2632,360853.18009645,0
+CM.US,D,20101129,000000,21.2035,21.4271,20.9866,21.361,971477.65115674,0
+CM.US,D,20101130,000000,21.1315,21.3658,21.0473,21.0818,1320807.4809506,0
+CM.US,D,20101201,000000,21.4242,21.8784,21.4242,21.8488,1737745.4896524,0
+CM.US,D,20101202,000000,21.6241,21.9879,21.4865,21.6503,1580428.3165164,0
+CM.US,D,20101203,000000,21.5545,21.6066,21.2078,21.3834,1254747.6751292,0
+CM.US,D,20101206,000000,21.3639,21.3639,20.7998,20.8839,1413631.7278031,0
+CM.US,D,20101207,000000,21.0697,21.163,20.8173,20.881,1380100.0944368,0
+CM.US,D,20101208,000000,20.9685,21.0405,20.8115,20.9471,1117888.3556979,0
+CM.US,D,20101209,000000,21.0828,21.1884,20.8839,20.9398,1140503.2391077,0
+CM.US,D,20101210,000000,20.9534,21.0458,20.9184,20.9593,883763.24111751,0
+CM.US,D,20101213,000000,21.1052,21.2214,21.0093,21.1854,930985.53585344,0
+CM.US,D,20101214,000000,21.1451,21.5361,21.1451,21.4081,1275312.4549966,0
+CM.US,D,20101215,000000,21.4948,21.627,21.3809,21.5278,1078553.921733,0
+CM.US,D,20101216,000000,21.5021,21.5467,21.3386,21.4743,912090.44914199,0
+CM.US,D,20101217,000000,21.3858,21.3858,21.0561,21.288,957805.49623841,0
+CM.US,D,20101220,000000,21.1937,21.2035,20.9836,21.0216,738298.4218617,0
+CM.US,D,20101221,000000,21.0784,21.3084,20.9379,21.2394,818367.6112683,0
+CM.US,D,20101222,000000,21.3366,21.5253,21.2462,21.5059,621463.08266723,0
+CM.US,D,20101223,000000,21.4271,21.6732,21.3639,21.61,1291295.860047,0
+CM.US,D,20101227,000000,21.288,21.4081,21.2696,21.2939,325606.61558224,0
+CM.US,D,20101228,000000,21.3858,21.433,21.3036,21.3746,382448.15241592,0
+CM.US,D,20101229,000000,21.4543,21.485,21.3571,21.4354,376310.17942281,0
+CM.US,D,20101230,000000,21.482,21.5414,21.3902,21.4524,292095.54493946,0
+CM.US,D,20101231,000000,21.3907,21.5818,21.3731,21.4485,503507.07503682,0
+CM.US,D,20110103,000000,21.5059,21.627,21.5059,21.5482,416374.59007532,0
+CM.US,D,20110104,000000,21.5813,21.6183,21.2035,21.3338,695347.00481645,0
+CM.US,D,20110105,000000,21.3907,21.4631,21.2365,21.3502,740638.45980682,0
+CM.US,D,20110106,000000,21.3907,21.4033,21.0784,21.1607,722600.83866927,0
+CM.US,D,20110107,000000,21.3138,21.3907,21.1781,21.3114,695725.35893059,0
+CM.US,D,20110110,000000,21.2696,21.2696,20.9807,21.1757,584472.79919216,0
+CM.US,D,20110111,000000,21.3061,21.3688,21.2035,21.2846,560338.3305087,0
+CM.US,D,20110112,000000,21.4427,21.5389,21.3663,21.4515,550059.02498356,0
+CM.US,D,20110113,000000,21.4145,21.4427,21.201,21.2477,582792.82467445,0
+CM.US,D,20110114,000000,21.201,21.6625,21.1806,21.6503,425350.21892455,0
+CM.US,D,20110118,000000,21.681,21.6873,21.2365,21.3138,755009.74732736,0
+CM.US,D,20110119,000000,21.2725,21.3663,20.9238,21.0302,667889.60000003,0
+CM.US,D,20110120,000000,20.9184,21.0166,20.7575,20.9253,868964.24894619,0
+CM.US,D,20110121,000000,21.0784,21.0993,20.6607,20.8051,916996.71499177,0
+CM.US,D,20110124,000000,20.8143,21.0123,20.6558,20.8639,599076.44548934,0
+CM.US,D,20110125,000000,20.7239,20.9627,20.6714,20.9593,641454.16254629,0
+CM.US,D,20110126,000000,21.0191,21.1363,20.881,20.9238,752326.31189822,0
+CM.US,D,20110127,000000,20.9534,21.0239,20.8757,20.9126,894093.95345164,0
+CM.US,D,20110128,000000,20.8557,20.9899,20.6369,20.7132,935908.25188209,0
+CM.US,D,20110131,000000,20.7458,20.9359,20.7458,20.8533,965189.57028138,0
+CM.US,D,20110201,000000,20.9471,21.3036,20.9253,21.2511,602360.31244746,0
+CM.US,D,20110202,000000,21.288,21.3663,21.2136,21.2462,488128.21406011,0
+CM.US,D,20110203,000000,21.2657,21.4893,21.2175,21.4096,561366.46668845,0
+CM.US,D,20110204,000000,21.5545,21.646,21.4398,21.5754,456638.45914672,0
+CM.US,D,20110207,000000,21.6211,21.7223,21.5944,21.6357,785136.19366641,0
+CM.US,D,20110208,000000,21.6153,21.7112,21.5175,21.6752,492598.55016966,0
+CM.US,D,20110209,000000,21.6679,21.8312,21.5725,21.6606,1029729.790829,0
+CM.US,D,20110210,000000,21.5657,21.9907,21.5604,21.9538,1044876.2930291,0
+CM.US,D,20110211,000000,21.8488,22.2368,21.8244,22.127,700999.69753271,0
+CM.US,D,20110214,000000,22.1489,22.2772,22.088,22.2422,645866.92302978,0
+CM.US,D,20110215,000000,22.2018,22.4284,22.1902,22.2641,654200.99490283,0
+CM.US,D,20110216,000000,22.4114,22.6969,22.4012,22.5734,846032.69959302,0
+CM.US,D,20110218,000000,22.8807,22.8938,22.6224,22.6828,819897.47790378,0
+CM.US,D,20110222,000000,22.5831,22.7625,22.2729,22.3516,946175.21977308,0
+CM.US,D,20110223,000000,22.2062,22.2611,21.9743,22.0613,1615352.0462701,0
+CM.US,D,20110224,000000,22.604,23.1293,22.604,22.9162,2436939.7800535,0
+CM.US,D,20110225,000000,23.1409,23.3311,22.9542,22.9804,1293088.9295445,0
+CM.US,D,20110228,000000,23.0981,23.3972,23.0393,23.1934,3109540.3000291,0
+CM.US,D,20110301,000000,23.1044,23.3009,22.887,23.0334,3184703.2235859,0
+CM.US,D,20110302,000000,22.9994,23.3009,22.9751,23.1954,1287876.2791131,0
+CM.US,D,20110303,000000,23.2533,23.3977,23.0714,23.2406,1340901.3744476,0
+CM.US,D,20110304,000000,23.2343,23.4103,23.1603,23.2815,1012646.2800663,0
+CM.US,D,20110307,000000,23.3554,23.4502,22.9693,23.0694,761468.49880855,0
+CM.US,D,20110308,000000,23.1978,23.4735,22.9804,23.3525,955806.79950498,0
+CM.US,D,20110309,000000,23.475,23.5431,23.2415,23.3228,808250.75125956,0
+CM.US,D,20110310,000000,23.1793,23.1895,22.9021,22.9975,735547.12944469,0
+CM.US,D,20110311,000000,22.8078,23.2343,22.8078,23.1092,922001.68191479,0
+CM.US,D,20110314,000000,22.9716,23.1555,22.8958,23.1482,616801.51322823,0
+CM.US,D,20110315,000000,22.3603,22.9036,22.2825,22.7149,1084255.964986,0
+CM.US,D,20110316,000000,22.6176,22.6735,22.1989,22.4017,2187738.0765332,0
+CM.US,D,20110317,000000,22.7076,22.7343,22.3998,22.5982,937553.26976969,0
+CM.US,D,20110318,000000,22.7728,22.8311,22.5743,22.8025,894799.25487095,0
+CM.US,D,20110321,000000,23.1832,23.3364,23.0947,23.3043,1053808.7401588,0
+CM.US,D,20110322,000000,23.3588,23.653,23.3481,23.5397,1421330.4115171,0
+CM.US,D,20110323,000000,23.5081,23.8728,23.4944,23.8339,1299734.8018104,0
+CM.US,D,20110324,000000,23.9341,23.9361,23.5771,23.6093,1469313.527026,0
+CM.US,D,20110325,000000,23.6603,23.7653,23.563,23.5683,623729.09480739,0
+CM.US,D,20110328,000000,23.7265,23.8792,23.6554,23.6822,896431.93512439,0
+CM.US,D,20110329,000000,23.7215,23.882,23.5431,23.8281,619532.24292165,0
+CM.US,D,20110330,000000,23.9754,24.026,23.8976,23.9175,391814.47301345,0
+CM.US,D,20110331,000000,24.0411,24.0523,23.8339,23.8714,798559.53962924,0
+CM.US,D,20110401,000000,23.956,24.4053,23.9288,24.3299,880828.94046051,0
+CM.US,D,20110404,000000,24.3494,24.4161,24.1384,24.2511,618582.24509156,0
+CM.US,D,20110405,000000,24.2541,24.4481,24.2498,24.3052,355305.35727051,0
+CM.US,D,20110406,000000,24.5293,24.5293,24.241,24.3815,447360.55826064,0
+CM.US,D,20110407,000000,24.3815,24.4506,24.1384,24.1826,451863.79472795,0
+CM.US,D,20110408,000000,24.3076,24.3372,24.0946,24.1768,443971.82141219,0
+CM.US,D,20110411,000000,24.2498,24.274,23.9633,24.117,442569.44366301,0
+CM.US,D,20110412,000000,23.9477,24.008,23.7192,23.884,832958.91993132,0
+CM.US,D,20110413,000000,24.0319,24.1636,23.762,24.0888,513650.66658623,0
+CM.US,D,20110414,000000,24.0027,24.117,23.8431,24.0727,585572.90490449,0
+CM.US,D,20110415,000000,23.9502,24.0279,23.7283,23.7532,585334.37731079,0
+CM.US,D,20110418,000000,23.5343,23.6073,23.1832,23.598,888484.44245493,0
+CM.US,D,20110419,000000,23.6909,23.7839,23.5834,23.6311,279677.71616043,0
+CM.US,D,20110420,000000,23.7814,23.884,23.6146,23.688,367558.68426078,0
+CM.US,D,20110421,000000,23.8043,23.9092,23.6257,23.7265,375530.85219856,0
+CM.US,D,20110425,000000,23.7716,23.7907,23.5149,23.5499,297289.68891955,0
+CM.US,D,20110426,000000,23.5397,23.6311,23.4944,23.5368,496519.86155923,0
+CM.US,D,20110427,000000,23.6111,23.6311,23.2319,23.5217,856840.46711457,0
+CM.US,D,20110428,000000,23.4677,23.5343,23.3276,23.4944,583389.14365871,0
+CM.US,D,20110429,000000,23.4215,23.9092,23.3734,23.8835,787513.24451399,0
+CM.US,D,20110502,000000,23.7998,24.277,23.7998,23.8543,689778.61926692,0
+CM.US,D,20110503,000000,23.865,24.008,23.4725,23.6355,787864.86708747,0
+CM.US,D,20110504,000000,23.6355,23.6375,23.2138,23.3782,478669.36120641,0
+CM.US,D,20110505,000000,23.0947,23.3097,23.0242,23.1934,448218.02383456,0
+CM.US,D,20110506,000000,23.4896,23.5397,22.9643,23.1452,491858.29212024,0
+CM.US,D,20110509,000000,23.1832,23.3894,23.0514,23.3651,351604.06702341,0
+CM.US,D,20110510,000000,23.4745,23.8869,23.3179,23.7872,474281.27599123,0
+CM.US,D,20110511,000000,23.7998,23.8582,23.5615,23.5683,672538.83180487,0
+CM.US,D,20110512,000000,23.4103,23.6958,23.2158,23.6375,549647.77051166,0
+CM.US,D,20110513,000000,23.6603,23.6603,23.2702,23.528,434683.63916433,0
+CM.US,D,20110516,000000,23.3826,23.759,23.3417,23.5343,520701.62450697,0
+CM.US,D,20110517,000000,23.443,23.7492,23.3894,23.7376,413549.27185337,0
+CM.US,D,20110518,000000,23.762,23.9827,23.6179,23.9044,372407.37448447,0
+CM.US,D,20110519,000000,23.9662,24.08,23.7872,24.0756,364858.79865275,0
+CM.US,D,20110520,000000,23.8903,24.1597,23.8086,23.9739,622096.41455395,0
+CM.US,D,20110523,000000,23.7026,23.7814,23.6355,23.6793,230734.32145959,0
+CM.US,D,20110524,000000,23.7716,23.867,23.6146,23.7192,503311.72916267,0
+CM.US,D,20110525,000000,23.5533,23.9185,23.5499,23.8091,482973.13925484,0
+CM.US,D,20110526,000000,23.1356,23.1895,22.872,22.9284,1851648.5844622,0
+CM.US,D,20110527,000000,22.9557,23.0232,22.5248,22.7489,1700117.7617458,0
+CM.US,D,20110531,000000,23.0616,23.0675,22.7071,22.9255,652307.16805974,0
+CM.US,D,20110601,000000,22.7912,22.8535,21.9237,22.0185,1621463.2877226,0
+CM.US,D,20110602,000000,22.0209,22.2232,21.7724,22.1293,2183864.0594079,0
+CM.US,D,20110603,000000,21.8799,22.1839,21.6946,22.1396,1239677.2550065,0
+CM.US,D,20110606,000000,22.1454,22.2553,21.6679,21.7783,2011867.1578974,0
+CM.US,D,20110607,000000,21.9042,22.0545,21.75,21.8191,1736199.1728381,0
+CM.US,D,20110608,000000,21.7423,21.877,21.5891,21.6601,719896.84051653,0
+CM.US,D,20110609,000000,21.7097,22.0058,21.5162,21.8881,815353.11598927,0
+CM.US,D,20110610,000000,21.787,21.8989,21.5029,21.7291,1500342.6769309,0
+CM.US,D,20110613,000000,21.7476,21.77,21.627,21.678,1097572.3847861,0
+CM.US,D,20110614,000000,21.8969,22.0905,21.877,21.9771,927746.90688723,0
+CM.US,D,20110615,000000,21.8342,21.9042,21.538,21.6518,2896570.1154833,0
+CM.US,D,20110616,000000,21.5414,21.6601,21.3484,21.538,1457039.6373122,0
+CM.US,D,20110617,000000,21.6561,21.7816,21.5502,21.7097,2156384.0355955,0
+CM.US,D,20110620,000000,21.7325,21.8264,21.6387,21.6561,699317.66674264,0
+CM.US,D,20110621,000000,21.8366,22.0768,21.7112,22.0282,599522.65659134,0
+CM.US,D,20110622,000000,21.9446,22.2456,21.9081,22.1474,775983.72539427,0
+CM.US,D,20110623,000000,21.8969,21.9917,21.75,21.9421,2149322.7963129,0
+CM.US,D,20110624,000000,22.0136,22.0394,21.538,21.6134,873399.62842562,0
+CM.US,D,20110627,000000,21.5298,21.6843,21.485,21.6732,887548.83853135,0
+CM.US,D,20110628,000000,21.7447,21.8084,21.6115,21.6843,496215.53325002,0
+CM.US,D,20110629,000000,21.9013,21.9514,21.7062,21.7476,870510.56576053,0
+CM.US,D,20110630,000000,21.8872,22.1124,21.8872,22.0739,573192.08902794,0
+CM.US,D,20110701,000000,22.0034,22.3545,22.0034,22.3016,391427.89380986,0
+CM.US,D,20110705,000000,22.3633,22.4143,21.9602,21.967,661506.93059614,0
+CM.US,D,20110706,000000,21.967,22.0788,21.7962,21.9446,818869.34172402,0
+CM.US,D,20110707,000000,22.1343,22.3079,22.1225,22.1356,556406.73775733,0
+CM.US,D,20110708,000000,21.9748,22.1712,21.9013,22.0034,448660.12239185,0
+CM.US,D,20110711,000000,21.7724,21.8395,21.4081,21.5248,880958.48561915,0
+CM.US,D,20110712,000000,21.4495,21.7257,21.3731,21.5759,756459.41934081,0
+CM.US,D,20110713,000000,21.6975,21.8989,21.6625,21.7792,829339.8805786,0
+CM.US,D,20110714,000000,21.967,22.0613,21.5954,21.7034,777416.94722885,0
+CM.US,D,20110715,000000,21.9748,22.0477,21.6752,21.7325,697020.81051708,0
+CM.US,D,20110718,000000,21.5526,21.6256,21.1251,21.2778,943942.10799066,0
+CM.US,D,20110719,000000,21.5074,21.6873,21.4121,21.6168,678728.21160696,0
+CM.US,D,20110720,000000,21.787,21.8969,21.6115,21.787,759944.80099016,0
+CM.US,D,20110721,000000,21.9134,22.2043,21.8463,22.0477,767752.46713919,0
+CM.US,D,20110722,000000,22.0394,22.1794,21.7933,21.8852,812056.911397,0
+CM.US,D,20110725,000000,21.8526,22.0307,21.7354,21.9105,838412.15422872,0
+CM.US,D,20110726,000000,21.9552,21.9703,21.8075,21.8648,505156.20546914,0
+CM.US,D,20110727,000000,21.8084,21.8113,21.4237,21.4398,746537.90520622,0
+CM.US,D,20110728,000000,21.3872,21.6946,21.3293,21.5823,817154.4105762,0
+CM.US,D,20110729,000000,21.3356,21.4373,21.1524,21.3094,782263.58118019,0
+CM.US,D,20110801,000000,21.6732,21.6903,21.1917,21.2875,462507.06046073,0
+CM.US,D,20110802,000000,21.272,21.4038,20.5522,20.7526,1493487.0648843,0
+CM.US,D,20110803,000000,20.7336,20.9423,20.0168,20.9067,1925559.2381521,0
+CM.US,D,20110804,000000,20.6213,20.6213,20.0999,20.3368,1628923.4438429,0
+CM.US,D,20110805,000000,20.3903,20.7604,19.7401,20.0095,2645408.7844043,0
+CM.US,D,20110808,000000,19.3491,19.6073,18.9635,19.0724,1969880.1325888,0
+CM.US,D,20110809,000000,19.3219,20.4963,19.2863,20.4632,2289801.155097,0
+CM.US,D,20110810,000000,20.2614,20.5503,19.6438,19.9653,1957885.8959158,0
+CM.US,D,20110811,000000,20.1058,20.6048,19.6934,20.4943,1540555.1391933,0
+CM.US,D,20110812,000000,20.6885,20.7828,20.3927,20.5157,1038211.9143119,0
+CM.US,D,20110815,000000,20.685,20.8037,20.4788,20.7356,992017.7557558,0
+CM.US,D,20110816,000000,20.5439,20.685,20.2916,20.615,914321.50465205,0
+CM.US,D,20110817,000000,20.615,20.9666,20.615,20.9009,916838.38202008,0
+CM.US,D,20110818,000000,20.5537,20.5537,19.9789,20.2327,1384323.6778631,0
+CM.US,D,20110819,000000,19.9599,20.2449,19.5252,19.601,1125171.6723953,0
+CM.US,D,20110822,000000,20.1072,20.1126,19.2893,19.3952,1652050.3390702,0
+CM.US,D,20110823,000000,19.5884,20.2872,19.2377,20.2745,1551531.5210484,0
+CM.US,D,20110824,000000,20.2804,20.7142,20.1466,20.4433,1186574.0213223,0
+CM.US,D,20110825,000000,20.7444,20.9647,20.1944,20.4068,1531271.0694902,0
+CM.US,D,20110826,000000,20.2025,20.5717,19.9472,20.2916,1322773.2773262,0
+CM.US,D,20110829,000000,20.5941,20.6719,20.4847,20.5965,1015712.1821543,0
+CM.US,D,20110830,000000,20.5965,20.951,20.3504,20.8775,1431969.5647052,0
+CM.US,D,20110831,000000,21.5628,22.0103,21.5599,21.7724,2254219.4181882,0
+CM.US,D,20110901,000000,21.8653,21.967,21.6115,21.7962,1525231.7975703,0
+CM.US,D,20110902,000000,21.3079,21.6926,21.3046,21.5925,1205722.029534,0
+CM.US,D,20110906,000000,20.9238,21.3356,20.8261,21.2812,1205351.9005093,0
+CM.US,D,20110907,000000,21.5253,21.6975,21.4111,21.6839,706677.0655173,0
+CM.US,D,20110908,000000,21.4636,21.6839,21.4203,21.5507,762083.32424405,0
+CM.US,D,20110909,000000,21.3459,21.4422,21.0011,21.0133,1065492.4797055,0
+CM.US,D,20110912,000000,20.7886,20.8747,20.3436,20.6689,1568481.3741077,0
+CM.US,D,20110913,000000,20.7526,21.0736,20.5688,20.9977,1376573.5873402,0
+CM.US,D,20110914,000000,21.0799,21.2443,20.8868,21.1081,1267948.9436773,0
+CM.US,D,20110915,000000,21.3348,21.6134,21.2088,21.5891,1143379.9641386,0
+CM.US,D,20110916,000000,21.7004,21.8906,21.5618,21.7374,1154066.411591,0
+CM.US,D,20110919,000000,21.3182,21.4543,21.1675,21.2915,1322366.1353991,0
+CM.US,D,20110920,000000,21.3328,21.3712,21.0833,21.203,1045694.6894282,0
+CM.US,D,20110921,000000,21.0945,21.1008,20.4569,20.4924,1514607.0382887,0
+CM.US,D,20110922,000000,19.692,19.7376,18.9513,19.208,2757527.0348061,0
+CM.US,D,20110923,000000,19.0515,19.513,18.8618,19.3773,2045705.1758453,0
+CM.US,D,20110926,000000,19.513,19.8203,18.9921,19.7999,1535729.0679656,0
+CM.US,D,20110927,000000,20.2614,20.472,20.0202,20.0805,1722821.0648672,0
+CM.US,D,20110928,000000,20.1238,20.2993,19.7858,19.8548,1498372.7680105,0
+CM.US,D,20110929,000000,20.1549,20.3602,19.9181,20.0858,1525694.4588512,0
+CM.US,D,20110930,000000,19.762,20.0061,19.7119,19.78,871259.04889938,0
+CM.US,D,20111003,000000,19.689,19.689,19.0603,19.1599,1255056.1159831,0
+CM.US,D,20111004,000000,18.857,18.9897,18.3891,18.9824,2236839.8042057,0
+CM.US,D,20111005,000000,19.1682,19.8281,18.9328,19.7635,1427001.6106846,0
+CM.US,D,20111006,000000,19.689,20.078,19.4171,20.044,975156.32240789,0
+CM.US,D,20111007,000000,20.2274,20.348,20.0095,20.0523,1080953.5915766,0
+CM.US,D,20111010,000000,20.3957,20.5785,20.242,20.5712,640434.25145597,0
+CM.US,D,20111011,000000,20.4088,20.8261,20.3446,20.7628,974732.73030183,0
+CM.US,D,20111012,000000,21.1178,21.3406,21.0599,21.1524,1070536.5158034,0
+CM.US,D,20111013,000000,21.0357,21.0483,20.7273,20.8178,801541.13455051,0
+CM.US,D,20111014,000000,21.1339,21.1708,20.8868,21.0599,575711.02266833,0
+CM.US,D,20111017,000000,20.9943,21.0945,20.6893,20.7326,540511.7524184,0
+CM.US,D,20111018,000000,20.7716,21.1315,20.6266,20.9929,635112.61858959,0
+CM.US,D,20111019,000000,21.0458,21.1602,20.8148,20.843,745028.60129435,0
+CM.US,D,20111020,000000,20.881,21.003,20.4924,20.9072,766969.02737022,0
+CM.US,D,20111021,000000,21.1339,21.27,20.8747,21.1315,856287.32984986,0
+CM.US,D,20111024,000000,21.2623,21.3751,21.0483,21.2418,739316.27667966,0
+CM.US,D,20111025,000000,21.1037,21.1188,20.6193,20.6334,871592.16502162,0
+CM.US,D,20111026,000000,20.8202,20.9053,20.4968,20.7434,870689.4614558,0
+CM.US,D,20111027,000000,21.3984,21.769,21.2496,21.574,1557134.863228,0
+CM.US,D,20111028,000000,21.5074,21.6445,21.3751,21.4393,834499.06792859,0
+CM.US,D,20111031,000000,21.2438,21.6465,21.2161,21.3707,968999.84296354,0
+CM.US,D,20111101,000000,20.614,20.7594,20.3499,20.3864,1758886.0257804,0
+CM.US,D,20111102,000000,20.6334,20.8868,20.5041,20.6193,1983642.7634909,0
+CM.US,D,20111103,000000,20.7978,20.934,20.3723,20.8548,1304143.4497491,0
+CM.US,D,20111104,000000,20.6048,20.6626,20.3183,20.6048,752959.64378494,0
+CM.US,D,20111107,000000,20.5936,20.7001,20.4433,20.6266,707269.27195683,0
+CM.US,D,20111108,000000,20.6563,20.7326,20.4822,20.7147,760715.90312497,0
+CM.US,D,20111109,000000,20.3698,20.3698,20.0912,20.1087,901192.20563664,0
+CM.US,D,20111110,000000,20.242,20.258,19.8203,19.8928,916663.59886953,0
+CM.US,D,20111111,000000,20.083,20.2103,20.0115,20.1549,684456.98640053,0
+CM.US,D,20111114,000000,20.0266,20.1087,19.8121,19.9779,755303.79427478,0
+CM.US,D,20111115,000000,19.8621,19.973,19.6696,19.8339,914757.43439227,0
+CM.US,D,20111116,000000,19.7016,20.0115,19.6496,19.8432,921183.28551571,0
+CM.US,D,20111117,000000,19.8714,19.9059,19.562,19.6107,1185334.0890896,0
+CM.US,D,20111118,000000,19.7148,19.7338,19.4799,19.5826,948104.00324629,0
+CM.US,D,20111121,000000,19.3219,19.3831,18.9275,19.1623,850422.84108056,0
+CM.US,D,20111122,000000,19.1205,19.2012,19.0189,19.1205,679108.62199347,0
+CM.US,D,20111123,000000,18.9245,18.9454,18.4708,18.7796,766090.99907271,0
+CM.US,D,20111125,000000,18.5607,18.6527,18.4621,18.4868,496334.79704688,0
+CM.US,D,20111128,000000,19.0165,19.1487,18.7713,18.9129,765027.90626286,0
+CM.US,D,20111129,000000,18.9552,19.2912,18.9552,19.2115,650569.61791595,0
+CM.US,D,20111130,000000,19.9263,20.2745,19.8276,20.2138,1247491.0899725,0
+CM.US,D,20111201,000000,20.2993,20.3602,19.9205,20.1112,1153624.3130337,0
+CM.US,D,20111202,000000,20.2877,20.296,19.725,19.8966,1115034.249663,0
+CM.US,D,20111205,000000,20.2025,20.3698,20.0387,20.1433,1242710.2567367,0
+CM.US,D,20111206,000000,20.1866,20.3047,19.9662,20.1778,684456.98640053,0
+CM.US,D,20111207,000000,20.1053,20.2925,19.9167,20.2093,758708.98130211,0
+CM.US,D,20111208,000000,20.1831,20.2161,19.7498,19.7912,832257.73105673,0
+CM.US,D,20111209,000000,19.7946,20.0412,19.7703,20.011,838046.13774872,0
+CM.US,D,20111212,000000,19.7605,19.8626,19.6336,19.8456,569747.83282578,0
+CM.US,D,20111213,000000,19.8651,19.9974,19.5261,19.6701,855499.77753617,0
+CM.US,D,20111214,000000,19.4838,19.6166,19.3185,19.4468,924080.57327025,0
+CM.US,D,20111215,000000,19.6336,19.7157,19.4025,19.4814,514812.46046935,0
+CM.US,D,20111216,000000,19.4585,19.7731,19.404,19.725,965097.03802521,0
+CM.US,D,20111219,000000,19.7912,19.9395,19.7104,19.7416,844587.1401243,0
+CM.US,D,20111220,000000,20.0762,20.3393,20.0168,20.1627,738016.71254845,0
+CM.US,D,20111221,000000,20.1734,20.3504,20.1442,20.3159,629727.24128005,0
+CM.US,D,20111222,000000,20.3937,20.6675,20.3159,20.6116,1265061.9372844,0
+CM.US,D,20111223,000000,20.6626,20.7584,20.5348,20.6515,529467.51357552,0
+CM.US,D,20111227,000000,20.6626,20.7089,20.5225,20.5474,199984.82459561,0
+CM.US,D,20111228,000000,20.6675,20.687,20.2755,20.3368,841780.32835358,0
+CM.US,D,20111229,000000,20.3874,20.5717,20.3368,20.5139,616741.88132981,0
+CM.US,D,20111230,000000,20.526,20.8309,20.526,20.7526,495966.72429452,0
+CM.US,D,20120103,000000,21.0872,21.3512,21.0327,21.253,1048129.3159019,0
+CM.US,D,20120104,000000,21.2136,21.3804,21.0745,21.3157,533372.3747862,0
+CM.US,D,20120105,000000,21.1509,21.2472,20.9461,21.1733,508217.99501243,0
+CM.US,D,20120106,000000,21.1207,21.1324,20.7881,20.8211,454939.97817776,0
+CM.US,D,20120109,000000,20.879,21.0493,20.7341,21.0327,406938.35621758,0
+CM.US,D,20120110,000000,21.2418,21.3474,21.1101,21.1383,503982.07395186,0
+CM.US,D,20120111,000000,21.0531,21.1383,20.9778,21.0153,554646.5686176,0
+CM.US,D,20120112,000000,21.1242,21.2078,20.9841,21.1703,435974.97820609,0
+CM.US,D,20120113,000000,21.0113,21.0113,20.7112,20.9379,715410.0542281,0
+CM.US,D,20120117,000000,21.1879,21.2992,21.0848,21.1898,710754.65360619,0
+CM.US,D,20120118,000000,21.1879,21.4388,21.1183,21.3411,538161.43311149,0
+CM.US,D,20120119,000000,21.5084,21.7646,21.4515,21.646,684438.47994929,0
+CM.US,D,20120120,000000,21.6051,21.7899,21.5818,21.7617,332824.13156408,0
+CM.US,D,20120123,000000,21.9013,22.2719,21.8896,22.193,825850.38638453,0
+CM.US,D,20120124,000000,21.965,22.07,21.8896,22.0423,563046.44120617,0
+CM.US,D,20120125,000000,22.0103,22.0103,21.6639,21.9479,615469.04873927,0
+CM.US,D,20120126,000000,22.0802,22.0895,21.5234,21.5521,983157.27815871,0
+CM.US,D,20120127,000000,21.4855,21.5954,21.2657,21.5107,585632.53680292,0
+CM.US,D,20120130,000000,21.271,21.6022,21.271,21.5725,592134.47000366,0
+CM.US,D,20120131,000000,21.8113,21.8225,21.6183,21.8113,1329162.1155471,0
+CM.US,D,20120201,000000,22.0103,22.1216,21.9761,22.0282,817068.0471371,0
+CM.US,D,20120202,000000,21.9479,22.0399,21.8478,21.9237,623342.51560381,0
+CM.US,D,20120203,000000,21.9932,22.1648,21.927,22.0239,641010.00771664,0
+CM.US,D,20120206,000000,21.9363,22.1507,21.8726,22.0131,559739.95525208,0
+CM.US,D,20120207,000000,22.0423,22.0895,21.7933,21.9995,407982.9425762,0
+CM.US,D,20120208,000000,22.088,22.2174,21.9479,22.162,691974.71814687,0
+CM.US,D,20120209,000000,22.2072,22.2665,22.0525,22.1877,959236.66180063,0
+CM.US,D,20120210,000000,21.9932,22.0589,21.8541,22.0025,474303.89498719,0
+CM.US,D,20120213,000000,22.1396,22.2008,21.9363,22.0554,672018.59489791,0
+CM.US,D,20120214,000000,22.0053,22.0448,21.8667,22.0448,600433.58524661,0
+CM.US,D,20120215,000000,22.193,22.1975,21.9237,22.0506,585387.84039214,0
+CM.US,D,20120216,000000,22.0282,22.2008,21.9446,22.1771,580253.32831047,0
+CM.US,D,20120217,000000,22.2524,22.2631,22.0477,22.1021,581594.01788886,0
+CM.US,D,20120221,000000,22.1507,22.4241,21.9932,22.2855,650331.09032226,0
+CM.US,D,20120222,000000,22.2719,22.2943,22.07,22.0919,609421.55172998,0
+CM.US,D,20120223,000000,22.0312,22.1313,21.9907,22.1255,555450.57111017,0
+CM.US,D,20120224,000000,22.1284,22.1726,21.8964,21.9446,707367.97303009,0
+CM.US,D,20120227,000000,21.8692,22.0778,21.7564,22.0131,613192.75523731,0
+CM.US,D,20120228,000000,22.1124,22.2398,22.0676,22.2203,462626.32425757,0
+CM.US,D,20120229,000000,22.3891,22.479,22.1497,22.2383,965434.26669217,0
+CM.US,D,20120301,000000,22.3711,22.4644,22.3258,22.3861,2438165.3183797,0
+CM.US,D,20120302,000000,22.4134,22.4649,22.2538,22.3165,605306.95073863,0
+CM.US,D,20120305,000000,22.2825,22.2825,22.0895,22.1907,554757.60732501,0
+CM.US,D,20120306,000000,21.9348,22.0307,21.627,21.8269,770322.80758857,0
+CM.US,D,20120307,000000,21.7894,21.9597,21.52,21.8643,932766.26771677,0
+CM.US,D,20120308,000000,22.0856,22.1143,21.7447,22.0267,962142.1746446,0
+CM.US,D,20120309,000000,22.0063,22.1124,21.6357,21.6985,1420643.6165491,0
+CM.US,D,20120312,000000,21.7403,21.7403,21.4684,21.5371,840305.98107182,0
+CM.US,D,20120313,000000,21.6207,21.9975,21.6051,21.9975,653137.90209297,0
+CM.US,D,20120314,000000,22.0423,22.1094,21.9115,22.0063,786341.16926908,0
+CM.US,D,20120315,000000,21.9995,22.2398,21.927,22.1907,556338.88076947,0
+CM.US,D,20120316,000000,22.2383,22.374,22.2295,22.3613,703031.2946239,0
+CM.US,D,20120319,000000,22.4134,22.479,22.3001,22.3696,1090023.8089543,0
+CM.US,D,20120320,000000,22.1517,22.2879,21.9975,22.2325,716845.33233503,0
+CM.US,D,20120321,000000,22.2149,22.3667,22.0676,22.3016,602537.15187037,0
+CM.US,D,20120322,000000,22.07,22.2782,22.0307,22.2354,546509.89889106,0
+CM.US,D,20120323,000000,22.2149,22.3959,22.1348,22.3959,574746.63093172,0
+CM.US,D,20120326,000000,22.6045,22.6138,22.4966,22.569,1948455.8308751,0
+CM.US,D,20120327,000000,22.5437,22.6181,22.4629,22.4916,1068858.5975579,0
+CM.US,D,20120328,000000,22.4382,22.4732,22.1989,22.32,505444.08359946,0
+CM.US,D,20120329,000000,22.2354,22.2767,21.8289,22.2587,1623902.026741,0
+CM.US,D,20120330,000000,22.3283,22.3769,22.1318,22.1887,636786.42429022,0
+CM.US,D,20120402,000000,22.0953,22.4382,22.036,22.3959,602605.00885824,0
+CM.US,D,20120403,000000,22.3584,22.3613,22.0919,22.2354,668720.33403327,0
+CM.US,D,20120404,000000,22.0039,22.2782,21.9144,22.2295,867979.29448598,0
+CM.US,D,20120405,000000,22.2242,22.2242,21.9173,21.9922,451427.86498774,0
+CM.US,D,20120409,000000,21.7578,21.9597,21.735,21.8672,789544.84160518,0
+CM.US,D,20120410,000000,21.8035,21.8249,21.327,21.52,983410.19965892,0
+CM.US,D,20120411,000000,21.5657,21.84,21.5565,21.7223,682018.24738216,0
+CM.US,D,20120412,000000,21.8191,22.0992,21.7861,22.0229,528287.21324116,0
+CM.US,D,20120413,000000,22.0267,22.0267,21.5954,21.6465,746498.83603139,0
+CM.US,D,20120416,000000,21.7423,21.8643,21.6357,21.7987,705163.6490607,0
+CM.US,D,20120417,000000,22.0953,22.1026,21.8546,21.9373,735549.18571705,0
+CM.US,D,20120418,000000,21.8755,22.1026,21.7802,21.9635,1000615.0304909,0
+CM.US,D,20120419,000000,21.9509,22.0992,21.7802,21.8755,805008.00974863,0
+CM.US,D,20120420,000000,21.9635,22.0856,21.7082,21.7602,847942.97661501,0
+CM.US,D,20120423,000000,21.5429,21.5594,21.2618,21.5044,850414.61599113,0
+CM.US,D,20120424,000000,21.5497,21.6853,21.4845,21.5657,580214.25913563,0
+CM.US,D,20120425,000000,21.716,21.7861,21.5818,21.6815,503225.36572356,0
+CM.US,D,20120426,000000,21.6815,21.7447,21.4996,21.6027,606293.96147119,0
+CM.US,D,20120427,000000,21.6912,21.9922,21.6912,21.9465,621397.28195172,0
+CM.US,D,20120430,000000,21.7894,21.9173,21.6961,21.8619,608724.47540011,0
+CM.US,D,20120501,000000,21.8585,22.034,21.7505,21.9752,582381.57020255,0
+CM.US,D,20120502,000000,21.8249,21.8507,21.5535,21.7112,638717.2640358,0
+CM.US,D,20120503,000000,21.7423,21.8799,21.433,21.5253,813050.09094664,0
+CM.US,D,20120504,000000,21.4583,21.4583,21.0405,21.165,836674.60408494,0
+CM.US,D,20120507,000000,21.0775,21.3887,21.0561,21.3517,644349.39402846,0
+CM.US,D,20120508,000000,21.236,21.2992,20.9097,21.1105,1001931.0448009,0
+CM.US,D,20120509,000000,20.847,21.1854,20.7876,21.0872,1239126.1740141,0
+CM.US,D,20120510,000000,21.2467,21.2968,21.0667,21.1076,1041296.3228512,0
+CM.US,D,20120511,000000,21.0906,21.3099,20.9729,21.0667,847287.02573232,0
+CM.US,D,20120514,000000,20.8207,20.8863,20.7011,20.7249,989476.20311944,0
+CM.US,D,20120515,000000,20.7414,20.7414,20.5517,20.6023,860453.33765021,0
+CM.US,D,20120516,000000,20.5858,20.6578,20.4107,20.4871,1494782.5164708,0
+CM.US,D,20120517,000000,20.4199,20.4657,20.0485,20.0727,593253.08216723,0
+CM.US,D,20120518,000000,20.1773,20.2599,19.7839,19.8889,1451491.8144863,0
+CM.US,D,20120521,000000,19.9842,20.205,19.8456,20.1939,397960.671096,0
+CM.US,D,20120522,000000,20.205,20.2916,19.9147,20.0339,910749.7595636,0
+CM.US,D,20120523,000000,19.9672,20.1506,19.6219,20.0762,1007411.010639,0
+CM.US,D,20120524,000000,20.083,20.1783,19.7362,19.9648,705354.88239014,0
+CM.US,D,20120525,000000,19.9011,19.92,19.7075,19.7265,1977126.4363837,0
+CM.US,D,20120529,000000,20.0654,20.078,19.8913,20.0654,2399108.4811833,0
+CM.US,D,20120530,000000,19.8626,19.9521,19.78,19.8135,817415.55716586,0
+CM.US,D,20120531,000000,20.0367,20.3066,19.9356,20.1715,1789359.9821482,0
+CM.US,D,20120601,000000,19.9444,20.0042,19.6127,19.6652,1089108.7677544,0
+CM.US,D,20120604,000000,19.7177,19.7494,19.2392,19.4663,957879.52204335,0
+CM.US,D,20120605,000000,19.4712,19.7308,19.439,19.6555,603544.72532653,0
+CM.US,D,20120606,000000,19.7999,19.9969,19.7381,19.9906,885572.76079387,0
+CM.US,D,20120607,000000,20.2259,20.276,20.0553,20.0771,1124024.2724187,0
+CM.US,D,20120608,000000,19.8933,20.0334,19.7144,19.9006,709868.40021924,0
+CM.US,D,20120611,000000,20.1214,20.1539,19.7396,19.759,598029.80285835,0
+CM.US,D,20120612,000000,19.8855,20.0543,19.7668,19.9784,786631.10367177,0
+CM.US,D,20120613,000000,19.9039,20.277,19.8748,20.0566,857264.05922062,0
+CM.US,D,20120614,000000,20.1384,20.1471,19.976,20.1019,809268.60607751,0
+CM.US,D,20120615,000000,20.1374,20.3416,20.0644,20.3174,768651.05816029,0
+CM.US,D,20120618,000000,20.2726,20.4199,20.1914,20.205,711437.33602954,0
+CM.US,D,20120619,000000,20.3937,20.807,20.3791,20.7288,866803.10669635,0
+CM.US,D,20120620,000000,20.7988,20.8047,20.4701,20.7288,800589.08044806,0
+CM.US,D,20120621,000000,20.6923,20.7531,20.1564,20.2176,1014342.7047629,0
+CM.US,D,20120622,000000,20.3446,20.5386,20.2857,20.5075,870808.72525266,0
+CM.US,D,20120625,000000,20.3416,20.3446,20.1583,20.2614,923582.95535924,0
+CM.US,D,20120626,000000,20.3733,20.4268,20.1014,20.3348,724700.29274832,0
+CM.US,D,20120627,000000,20.3222,20.4199,20.2376,20.3373,434048.25100524,0
+CM.US,D,20120628,000000,20.2289,20.2289,19.9648,20.1637,755836.36881589,0
+CM.US,D,20120629,000000,20.6048,20.723,20.5353,20.6636,696932.39080562,0
+CM.US,D,20120702,000000,20.6636,20.7896,20.598,20.7394,380361.03597103,0
+CM.US,D,20120703,000000,20.8334,21.2156,20.7725,21.2156,637598.65187223,0
+CM.US,D,20120705,000000,21.1917,21.2098,20.9841,21.0011,426991.12426743,0
+CM.US,D,20120706,000000,20.8601,20.88,20.6286,20.7599,433575.30836255,0
+CM.US,D,20120709,000000,20.7341,20.7832,20.5814,20.7555,487297.48002687,0
+CM.US,D,20120710,000000,20.8416,20.9228,20.4239,20.5353,654569.06765519,0
+CM.US,D,20120711,000000,20.561,20.8168,20.5434,20.7366,604916.25899032,0
+CM.US,D,20120712,000000,20.7599,20.7599,20.4759,20.6757,634818.57164218,0
+CM.US,D,20120713,000000,20.7759,20.9248,20.7555,20.8377,320108.14329293,0
+CM.US,D,20120716,000000,20.8416,20.8416,20.6957,20.7691,318958.68704397,0
+CM.US,D,20120717,000000,20.8294,20.8601,20.6898,20.8261,278032.69827283,0
+CM.US,D,20120718,000000,20.8557,20.9228,20.7492,20.847,1086225.8739063,0
+CM.US,D,20120719,000000,20.935,21.0371,20.883,20.935,424301.5200212,0
+CM.US,D,20120720,000000,20.8261,20.88,20.7662,20.8047,366185.09432463,0
+CM.US,D,20120723,000000,20.4637,20.6825,20.2877,20.6553,804483.66029695,0
+CM.US,D,20120724,000000,20.6524,20.6981,20.3791,20.6048,600040.83722595,0
+CM.US,D,20120725,000000,20.7016,20.7725,20.5434,20.7054,607322.09765094,0
+CM.US,D,20120726,000000,20.9272,21.0594,20.8416,20.9316,1164444.4181894,0
+CM.US,D,20120727,000000,21.1076,21.5273,20.9909,21.4543,776888.48523246,0
+CM.US,D,20120730,000000,21.4247,21.5094,21.3814,21.5021,382855.29434311,0
+CM.US,D,20120731,000000,21.5424,21.6606,21.4286,21.4602,549950.0425485,0
+CM.US,D,20120801,000000,21.6279,21.6805,21.4218,21.4953,435127.79399398,0
+CM.US,D,20120802,000000,21.3575,21.5273,21.2098,21.291,494517.05228108,0
+CM.US,D,20120803,000000,21.5983,21.6805,21.4661,21.4865,500025.80593218,0
+CM.US,D,20120806,000000,21.6528,21.6868,21.448,21.4747,175535.74624115,0
+CM.US,D,20120807,000000,21.5754,21.7924,21.5034,21.7598,576813.18465302,0
+CM.US,D,20120808,000000,21.7442,21.8332,21.6664,21.7102,413008.47222283,0
+CM.US,D,20120809,000000,21.6606,21.8585,21.6528,21.8269,335281.37703369,0
+CM.US,D,20120810,000000,21.7359,22.0093,21.6926,21.9825,439522.04802622,0
+CM.US,D,20120813,000000,21.9524,21.9713,21.8254,21.9655,421309.64373812,0
+CM.US,D,20120814,000000,22.034,22.1799,21.9791,22.1002,478048.36695383,0
+CM.US,D,20120815,000000,22.0802,22.2587,22.0267,22.2349,433145.54743942,0
+CM.US,D,20120816,000000,22.2505,22.4377,22.1643,22.4299,435140.13162813,0
+CM.US,D,20120817,000000,22.4324,22.5262,22.3925,22.5034,374270.35724219,0
+CM.US,D,20120820,000000,22.4994,22.5345,22.3789,22.5203,292144.89547608,0
+CM.US,D,20120821,000000,22.606,22.6799,22.5471,22.5811,334948.26091145,0
+CM.US,D,20120822,000000,22.4119,22.5379,22.353,22.4994,497901.67658481,0
+CM.US,D,20120823,000000,22.4498,22.515,22.2816,22.3565,469625.87536932,0
+CM.US,D,20120824,000000,22.3735,22.6945,22.3735,22.5768,426392.74901082,0
+CM.US,D,20120827,000000,22.6147,22.7615,22.6147,22.6872,401193.13124513,0
+CM.US,D,20120828,000000,22.8851,22.9406,22.57,22.606,557807.05923416,0
+CM.US,D,20120829,000000,22.6823,22.7552,22.5534,22.6945,475967.41932602,0
+CM.US,D,20120830,000000,22.7348,22.7728,22.2441,22.2981,727161.65076264,0
+CM.US,D,20120831,000000,22.533,22.7917,22.4119,22.7197,1037963.1053565,0
+CM.US,D,20120904,000000,22.7348,22.7756,22.5534,22.6989,629498.99504815,0
+CM.US,D,20120905,000000,22.658,22.9109,22.3472,22.8661,495061.96445635,0
+CM.US,D,20120906,000000,23.0232,23.3052,22.9882,23.1691,612635.50542789,0
+CM.US,D,20120907,000000,23.3024,23.3666,23.2279,23.2843,387379.09353401,0
+CM.US,D,20120910,000000,23.2343,23.3758,23.1648,23.2314,464127.40308001,0
+CM.US,D,20120911,000000,23.3471,23.4133,23.1827,23.3024,505721.680368,0
+CM.US,D,20120912,000000,23.3316,23.3695,23.1895,23.2085,483699.00339774,0
+CM.US,D,20120913,000000,23.2634,23.4988,23.1293,23.3782,665703.78248188,0
+CM.US,D,20120914,000000,23.4925,23.4925,23.2606,23.3082,820205.9187577,0
+CM.US,D,20120917,000000,23.2898,23.3316,23.2178,23.2843,405758.05588322,0
+CM.US,D,20120918,000000,23.2664,23.3393,23.2085,23.2868,336533.64690063,0
+CM.US,D,20120919,000000,23.3427,23.4244,23.2921,23.3734,352549.95230878,0
+CM.US,D,20120920,000000,23.1827,23.3982,23.1487,23.3734,438654.30109052,0
+CM.US,D,20120921,000000,23.4438,23.4871,23.2732,23.2843,566980.09022989,0
+CM.US,D,20120924,000000,23.1876,23.4546,23.1584,23.387,539076.47431146,0
+CM.US,D,20120925,000000,23.4589,23.5615,23.2697,23.3107,743385.63967911,0
+CM.US,D,20120926,000000,23.2328,23.3145,23.1001,23.1205,612236.58859014,0
+CM.US,D,20120927,000000,23.2143,23.5052,23.1579,23.4229,504148.63201298,0
+CM.US,D,20120928,000000,23.3763,23.3763,23.1084,23.2488,583806.56694768,0
+CM.US,D,20121001,000000,23.3967,23.5212,23.2241,23.2765,494327.875224,0
+CM.US,D,20121002,000000,23.352,23.4443,23.2401,23.332,758509.52288324,0
+CM.US,D,20121003,000000,23.3107,23.3996,23.1842,23.2275,540676.25420715,0
+CM.US,D,20121004,000000,23.35,23.4979,23.3403,23.443,507004.79432032,0
+CM.US,D,20121005,000000,23.6078,23.689,23.4361,23.4735,339048.4679963,0
+CM.US,D,20121008,000000,23.4229,23.4862,23.3666,23.443,121587.38461729,0
+CM.US,D,20121009,000000,23.4901,23.5348,23.3904,23.4395,374800.87551094,0
+CM.US,D,20121010,000000,23.3967,23.4443,23.2815,23.3276,340504.30882682,0
+CM.US,D,20121011,000000,23.4677,23.5285,23.3198,23.3432,446299.52172314,0
+CM.US,D,20121012,000000,23.3369,23.35,23.1628,23.2357,252598.66545816,0
+CM.US,D,20121015,000000,23.3107,23.3549,23.1803,23.2692,325935.61915976,0
+CM.US,D,20121016,000000,23.2163,23.3933,23.2114,23.2898,332439.60863286,0
+CM.US,D,20121017,000000,23.3996,23.6428,23.352,23.6375,298200.61757481,0
+CM.US,D,20121018,000000,23.5683,23.6345,23.4716,23.5562,375467.10775542,0
+CM.US,D,20121019,000000,23.4288,23.4502,23.2163,23.352,290670.54819432,0
+CM.US,D,20121022,000000,23.2538,23.3738,23.2032,23.3666,317519.29639232,0
+CM.US,D,20121023,000000,23.2843,23.2843,22.9921,23.1404,369561.49353893,0
+CM.US,D,20121024,000000,23.2692,23.2815,23.1054,23.1278,281904.65912577,0
+CM.US,D,20121025,000000,23.3179,23.3816,23.2328,23.3549,377603.57473694,0
+CM.US,D,20121026,000000,23.2984,23.4395,23.2659,23.2692,335665.89996491,0
+CM.US,D,20121031,000000,23.4531,23.4979,23.2722,23.3651,286963.08913014,0
+CM.US,D,20121101,000000,23.3792,23.6539,23.35,23.5937,252353.96904738,0
+CM.US,D,20121102,000000,23.6564,23.742,23.5017,23.6375,280905.31075905,0
+CM.US,D,20121105,000000,23.4502,23.6272,23.4502,23.6272,205841.08827547,0
+CM.US,D,20121106,000000,23.6564,23.7726,23.633,23.7658,247573.13581154,0
+CM.US,D,20121107,000000,23.6375,23.6375,23.3996,23.4954,349909.69859919,0
+CM.US,D,20121108,000000,23.457,23.5844,23.243,23.2576,331288.09611154,0
+CM.US,D,20121109,000000,23.1915,23.4229,23.1302,23.2576,291433.42523969,0
+CM.US,D,20121112,000000,23.3228,23.4074,23.2722,23.3476,157765.44051034,0
+CM.US,D,20121113,000000,23.1302,23.2357,23.1238,23.1706,379881.92451126,0
+CM.US,D,20121114,000000,23.1886,23.2197,22.9124,22.9542,419226.63983795,0
+CM.US,D,20121115,000000,22.8807,22.9542,22.6648,22.7436,536783.73063061,0
+CM.US,D,20121116,000000,22.7723,22.9843,22.6234,22.9255,368611.49570884,0
+CM.US,D,20121119,000000,23.2032,23.2576,23.0947,23.2241,388734.17701892,0
+CM.US,D,20121120,000000,23.2241,23.3228,23.1238,23.3052,339918.27120436,0
+CM.US,D,20121121,000000,23.3403,23.5587,23.2984,23.4901,373581.50600175,0
+CM.US,D,20121123,000000,23.5411,23.9584,23.5411,23.9584,376437.6683091,0
+CM.US,D,20121126,000000,23.9117,24.025,23.8339,23.9414,496758.38915293,0
+CM.US,D,20121127,000000,24.0319,24.1014,23.7693,23.795,453504.70007083,0
+CM.US,D,20121128,000000,23.7084,24.0012,23.6943,23.9059,545915.63617916,0
+CM.US,D,20121129,000000,23.956,24.1257,23.9034,24.0591,431977.58473922,0
+CM.US,D,20121130,000000,23.9852,24.0692,23.8762,23.9716,794391.47555653,0
+CM.US,D,20121203,000000,24.025,24.1257,23.8923,23.9185,358013.46796797,0
+CM.US,D,20121204,000000,23.9034,24.114,23.9034,24.0396,506501.00759225,0
+CM.US,D,20121205,000000,24.0396,24.2647,24.0396,24.1442,410318.86797659,0
+CM.US,D,20121206,000000,24.1374,24.2857,23.9467,24.0464,409041.92284134,0
+CM.US,D,20121207,000000,24.1675,24.2779,23.9293,24.0396,469508.66784483,0
+CM.US,D,20121210,000000,24.0961,24.3188,24.0158,24.2779,416896.88325464,0
+CM.US,D,20121211,000000,24.3523,24.5142,24.3222,24.4544,432911.13239043,0
+CM.US,D,20121212,000000,24.4958,24.6057,24.4033,24.559,512303.80819077,0
+CM.US,D,20121213,000000,24.5721,24.7054,24.5396,24.6315,331392.96600188,0
+CM.US,D,20121214,000000,24.6349,24.6718,24.4861,24.5142,288116.65792382,0
+CM.US,D,20121217,000000,24.5975,24.6397,24.4234,24.5975,403631.8702635,0
+CM.US,D,20121218,000000,24.648,24.8211,24.4977,24.6791,460617.34616234,0
+CM.US,D,20121219,000000,24.6937,24.8775,24.6606,24.7593,545485.87525602,0
+CM.US,D,20121220,000000,24.721,24.8002,24.6937,24.7978,428226.94395549,0
+CM.US,D,20121221,000000,24.6718,24.7273,24.4544,24.6937,706960.83110291,0
+CM.US,D,20121224,000000,24.6694,24.8702,24.5834,24.6791,601640.61712163,0
+CM.US,D,20121226,000000,24.792,24.792,24.5625,24.5945,264302.96772845,0
+CM.US,D,20121227,000000,24.6495,24.6568,24.3334,24.4929,472959.09286407,0
+CM.US,D,20121228,000000,24.4166,24.4393,24.2984,24.3071,249333.30495128,0
+CM.US,D,20121231,000000,24.2984,24.4224,24.0085,24.2526,782678.94819681,0
+CM.US,D,20130102,000000,24.716,24.7997,24.3071,24.4564,552123.5224325,0
+CM.US,D,20130103,000000,24.4929,24.7278,24.382,24.5945,473621.21256383,0
+CM.US,D,20130104,000000,24.559,24.843,24.5532,24.7366,322182.92210367,0
+CM.US,D,20130107,000000,24.755,24.755,24.5532,24.7424,357750.26510596,0
+CM.US,D,20130108,000000,24.6893,24.7301,24.5784,24.6704,736423.10146984,0
+CM.US,D,20130109,000000,24.7584,24.9675,24.7366,24.9233,471830.1993387,0
+CM.US,D,20130110,000000,25.0132,25.1732,24.9145,25.0516,508991.1534196,0
+CM.US,D,20130111,000000,25.1124,25.1606,24.9057,25.0297,317052.52256671,0
+CM.US,D,20130114,000000,24.9899,25.1193,24.9515,25.0808,265857.50963222,0
+CM.US,D,20130115,000000,24.9874,25.163,24.9271,25.1367,458918.8651934,0
+CM.US,D,20130116,000000,25.0342,25.128,24.9767,25.0886,297957.97743639,0
+CM.US,D,20130117,000000,25.128,25.2028,25.128,25.1445,233594.59631166,0
+CM.US,D,20130118,000000,25.0823,25.2447,25.0662,25.1878,272110.63387747,0
+CM.US,D,20130122,000000,25.2812,25.3633,25.2097,25.2408,446577.11849168,0
+CM.US,D,20130123,000000,25.2028,25.3857,25.0775,25.1095,484276.81593077,0
+CM.US,D,20130124,000000,25.1124,25.1942,25.0614,25.1017,342058.8507306,0
+CM.US,D,20130125,000000,25.0395,25.1193,24.9427,24.9816,344845.09977773,0
+CM.US,D,20130128,000000,24.9675,25.2028,24.9057,25.1445,516815.2697475,0
+CM.US,D,20130129,000000,25.1163,25.2375,25.0857,25.2126,329811.69255742,0
+CM.US,D,20130130,000000,25.093,25.2302,25.0196,25.1226,287401.07514271,0
+CM.US,D,20130131,000000,25.128,25.1732,24.9899,25.0808,297408.95271641,0
+CM.US,D,20130201,000000,25.1703,25.2753,25.128,25.2375,273023.61880509,0
+CM.US,D,20130204,000000,25.1226,25.128,24.9271,24.9636,264545.60786687,0
+CM.US,D,20130205,000000,25.0775,25.0775,24.8304,24.9923,370170.15015734,0
+CM.US,D,20130206,000000,24.8906,25.0098,24.8707,24.9709,367980.22009448,0
+CM.US,D,20130207,000000,24.9427,25.0166,24.755,24.8508,249976.9181998,0
+CM.US,D,20130208,000000,24.7584,24.984,24.7584,24.8474,271442.34536063,0
+CM.US,D,20130211,000000,24.8153,24.8474,24.6621,24.7978,311603.40081404,0
+CM.US,D,20130212,000000,24.7779,24.9607,24.7734,24.843,221664.10408183,0
+CM.US,D,20130213,000000,24.8936,25.0584,24.843,25.0297,345174.10335525,0
+CM.US,D,20130214,000000,25.0297,25.1509,24.8576,25.0516,295515.12587331,0
+CM.US,D,20130215,000000,24.8994,24.9923,24.8508,24.9636,429006.27117974,0
+CM.US,D,20130219,000000,24.862,25.1251,24.7939,25.1251,382890.25097321,0
+CM.US,D,20130220,000000,24.9816,25.1484,24.8936,25.0083,536629.51020365,0
+CM.US,D,20130221,000000,24.9344,24.9709,24.755,24.8936,508139.85666278,0
+CM.US,D,20130222,000000,24.792,24.8824,24.753,24.8391,378966.88331129,0
+CM.US,D,20130225,000000,24.8265,24.9193,24.4224,24.4393,608331.72737945,0
+CM.US,D,20130226,000000,24.4856,24.6164,24.31,24.4822,545866.28564253,0
+CM.US,D,20130227,000000,24.4355,24.7069,24.3547,24.6684,486160.36141207,0
+CM.US,D,20130228,000000,24.4292,24.5887,24.046,24.2677,1300635.4491038,0
+CM.US,D,20130301,000000,24.2011,24.3334,24.0537,24.3047,488594.98788572,0
+CM.US,D,20130304,000000,24.3071,24.3859,24.2045,24.2828,613007.69072496,0
+CM.US,D,20130305,000000,24.4243,24.5814,24.3426,24.4121,440819.55588508,0
+CM.US,D,20130306,000000,24.5006,24.5838,24.2473,24.2984,411863.12851858,0
+CM.US,D,20130307,000000,24.328,24.4083,24.2166,24.3334,371654.77880091,0
+CM.US,D,20130308,000000,24.4856,24.4929,24.1738,24.2079,463286.38768498,0
+CM.US,D,20130311,000000,24.2473,24.4856,24.2317,24.4457,362372.76537012,0
+CM.US,D,20130312,000000,24.4393,24.4564,24.3008,24.3942,349621.82046885,0
+CM.US,D,20130313,000000,24.4267,24.4292,24.046,24.0898,625205.49836151,0
+CM.US,D,20130314,000000,24.1627,24.1987,23.9628,24.1894,1102305.9237576,0
+CM.US,D,20130315,000000,24.187,24.3402,24.1412,24.2142,1750883.0137573,0
+CM.US,D,20130318,000000,24.0591,24.3241,24.0537,24.15,1168094.3016275,0
+CM.US,D,20130319,000000,24.062,24.1923,24.0279,24.0883,580917.50428259,0
+CM.US,D,20130320,000000,24.2079,24.2385,24.0211,24.1145,440766.09280372,0
+CM.US,D,20130321,000000,24.1145,24.1145,23.7804,23.8076,608839.62665225,0
+CM.US,D,20130322,000000,23.886,23.9944,23.8076,23.9764,900151.73182273,0
+CM.US,D,20130325,000000,24.0654,24.1627,23.8242,23.8577,678695.31124921,0
+CM.US,D,20130326,000000,24.0036,24.0309,23.7492,23.7945,604104.03140831,0
+CM.US,D,20130327,000000,23.7706,23.7736,23.5781,23.636,476454.75587522,0
+CM.US,D,20130328,000000,23.6603,23.9161,23.4988,23.8733,884073.73824379,0
+CM.US,D,20130401,000000,23.8524,23.9671,23.7843,23.8938,573436.78543872,0
+CM.US,D,20130402,000000,23.9584,24.1802,23.9525,24.1661,444584.59057532,0
+CM.US,D,20130403,000000,24.1991,24.241,23.9107,24.0265,776649.95763875,0
+CM.US,D,20130404,000000,24.0333,24.1262,23.7766,23.9011,631074.09967553,0
+CM.US,D,20130405,000000,23.6005,23.6725,23.191,23.6311,1012350.1768465,0
+CM.US,D,20130408,000000,23.6287,23.6287,23.2702,23.3977,835136.51236003,0
+CM.US,D,20130409,000000,23.4959,23.6448,23.3919,23.4526,522484.41264265,0
+CM.US,D,20130410,000000,23.5625,23.7911,23.53,23.6725,670986.34617344,0
+CM.US,D,20130411,000000,23.7492,23.7678,23.5202,23.6053,693630.01739626,0
+CM.US,D,20130412,000000,23.5081,23.5625,23.3773,23.4677,544451.5702592,0
+CM.US,D,20130415,000000,23.3476,23.3476,22.8506,22.8642,894207.04843141,0
+CM.US,D,20130416,000000,23.0179,23.2279,22.8841,23.1993,537961.97469261,0
+CM.US,D,20130417,000000,22.9716,23.1215,22.7552,22.9303,701199.15595159,0
+CM.US,D,20130418,000000,23.0217,23.1341,22.8978,23.0879,618734.40924617,0
+CM.US,D,20130419,000000,23.0879,23.2367,23.0616,23.1371,380192.42163755,0
+CM.US,D,20130422,000000,23.1584,23.2279,23.0159,23.1288,474970.12723166,0
+CM.US,D,20130423,000000,23.2406,23.2406,23.0116,23.1371,807566.01256384,0
+CM.US,D,20130424,000000,23.2114,23.4015,23.1215,23.3977,543215.75057114,0
+CM.US,D,20130425,000000,23.5338,23.5436,23.3952,23.5061,571308.54354664,0
+CM.US,D,20130426,000000,23.5081,23.5134,23.3919,23.4566,372913.21748491,0
+CM.US,D,20130429,000000,23.5202,23.9638,23.5105,23.8646,1002218.9229313,0
+CM.US,D,20130430,000000,23.9243,24.4511,23.9243,24.3562,1198646.396345,0
+CM.US,D,20130501,000000,24.2969,24.3591,24.0061,24.1743,607030.10697589,0
+CM.US,D,20130502,000000,24.1344,24.2692,23.9744,24.1627,486324.86320082,0
+CM.US,D,20130503,000000,24.309,24.3547,24.0309,24.1072,514026.96442802,0
+CM.US,D,20130506,000000,24.1344,24.2201,24.0679,24.1384,429941.87510331,0
+CM.US,D,20130507,000000,24.2088,24.4861,24.1952,24.3358,578548.67852443,0
+CM.US,D,20130508,000000,24.3523,24.5187,24.3324,24.4666,533339.47442845,0
+CM.US,D,20130509,000000,24.5177,24.5235,24.01,24.0556,565300.11571217,0
+CM.US,D,20130510,000000,24.0508,24.0508,23.8071,23.9205,532093.3733786,0
+CM.US,D,20130513,000000,23.9744,23.9817,23.757,23.8971,383151.39756287,0
+CM.US,D,20130514,000000,23.7469,23.8767,23.3952,23.4988,1030959.4417,0
+CM.US,D,20130515,000000,23.4015,23.4662,23.2338,23.3714,1210852.429071,0
+CM.US,D,20130516,000000,23.3714,23.6204,23.3714,23.4357,589765.64424551,0
+CM.US,D,20130517,000000,23.1793,23.3276,23.1521,23.3135,729104.82814238,0
+CM.US,D,20130520,000000,23.3135,23.4088,23.2518,23.3773,250423.12930181,0
+CM.US,D,20130521,000000,23.3403,23.7512,23.2488,23.7215,1099819.890475,0
+CM.US,D,20130522,000000,23.6963,23.8733,23.4279,23.5105,1228287.5624072,0
+CM.US,D,20130523,000000,23.476,23.6311,23.3316,23.6248,609995.25171829,0
+CM.US,D,20130524,000000,23.4988,23.6554,23.4794,23.6335,517296.43747963,0
+CM.US,D,20130528,000000,23.6248,23.757,23.5158,23.5665,633761.6476494,0
+CM.US,D,20130529,000000,23.5606,23.7356,23.5081,23.6335,753541.56886268,0
+CM.US,D,20130530,000000,23.757,23.7843,23.3505,23.4088,1086521.977126,0
+CM.US,D,20130531,000000,23.3457,23.3457,22.9615,22.9902,1519402.2654311,0
+CM.US,D,20130603,000000,23.0505,23.1618,22.957,23.1311,582776.37449557,0
+CM.US,D,20130604,000000,23.0116,23.0971,22.8476,22.9848,520822.94457618,0
+CM.US,D,20130605,000000,22.9245,22.927,22.6643,22.7703,616914.60820801,0
+CM.US,D,20130606,000000,22.7743,22.9152,22.6507,22.8841,668385.16163867,0
+CM.US,D,20130607,000000,23.1341,23.1448,22.8841,23.0116,593771.26280182,0
+CM.US,D,20130610,000000,23.0616,23.2338,22.9323,23.1648,389898.0271744,0
+CM.US,D,20130611,000000,22.9994,23.1662,22.8617,22.9206,476933.86733499,0
+CM.US,D,20130612,000000,23.0179,23.0179,22.7421,22.838,555839.20658611,0
+CM.US,D,20130613,000000,22.8978,23.3077,22.838,23.2241,563346.65697065,0
+CM.US,D,20130614,000000,23.172,23.2581,22.9935,23.0777,806877.16132342,0
+CM.US,D,20130617,000000,23.1764,23.2581,23.0505,23.1253,481792.83892048,0
+CM.US,D,20130618,000000,23.1112,23.1618,23.0417,23.1112,354937.28451816,0
+CM.US,D,20130619,000000,23.1175,23.1448,22.765,22.8822,2732631.7453496,0
+CM.US,D,20130620,000000,22.5675,22.5919,22.0948,22.1449,1676073.7690462,0
+CM.US,D,20130621,000000,22.0676,22.0837,21.7846,21.9008,2083121.1076989,0
+CM.US,D,20130624,000000,21.647,22.052,21.4807,21.9076,1824061.6344871,0
+CM.US,D,20130625,000000,21.9854,22.0652,21.8357,22.0438,893748.49969524,0
+CM.US,D,20130626,000000,22.1877,22.2402,22.0516,22.0807,787786.72873781,0
+CM.US,D,20130627,000000,22.123,22.4372,21.8984,22.1663,1452939.4302274,0
+CM.US,D,20130628,000000,22.0807,22.163,21.8731,21.8862,1274823.062175,0
+CM.US,D,20130701,000000,21.8614,22.0462,21.8614,21.9105,357454.16188619,0
+CM.US,D,20130702,000000,21.8352,21.9013,21.7072,21.8566,1051431.6893112,0
+CM.US,D,20130703,000000,21.7738,21.7738,21.6503,21.6975,340380.93248525,0
+CM.US,D,20130705,000000,21.7354,21.7997,21.5584,21.6538,907311.67217851,0
+CM.US,D,20130708,000000,21.7223,21.787,21.6362,21.7131,682635.12909001,0
+CM.US,D,20130709,000000,21.8531,21.9256,21.7131,21.9013,553680.12060864,0
+CM.US,D,20130710,000000,21.9665,21.9665,21.753,21.8186,532364.80133005,0
+CM.US,D,20130711,000000,22.1741,22.4538,22.0438,22.4538,737946.79928823,0
+CM.US,D,20130712,000000,22.4737,22.6079,22.4606,22.5184,631900.72116405,0
+CM.US,D,20130715,000000,22.6143,22.6629,22.4654,22.5155,451806.21910189,0
+CM.US,D,20130716,000000,22.5554,22.6045,22.4402,22.5947,460286.28631247,0
+CM.US,D,20130717,000000,22.6415,22.9084,22.5529,22.8248,1251338.3755571,0
+CM.US,D,20130718,000000,22.8579,23.1268,22.8579,23.1157,556834.44240811,0
+CM.US,D,20130719,000000,23.1034,23.1034,22.9406,22.9493,586325.50058807,0
+CM.US,D,20130722,000000,22.958,23.1404,22.9434,23.0976,504197.98254961,0
+CM.US,D,20130723,000000,23.2488,23.4448,23.1895,23.4128,860881.04230098,0
+CM.US,D,20130724,000000,23.4789,23.5824,23.3228,23.4128,602064.2092277,0
+CM.US,D,20130725,000000,23.4239,23.5061,23.3262,23.4128,590246.81197764,0
+CM.US,D,20130726,000000,23.3811,23.5231,23.3325,23.4833,408908.26513798,0
+CM.US,D,20130729,000000,23.5076,23.7215,23.4108,23.6617,625115.02237769,0
+CM.US,D,20130730,000000,23.6676,23.742,23.4735,23.5742,1492012.7176026,0
+CM.US,D,20130731,000000,23.6676,23.6676,23.3904,23.3962,732446.27072657,0
+CM.US,D,20130801,000000,23.5266,23.6083,23.2192,23.3661,719290.24017048,0
+CM.US,D,20130802,000000,23.2012,23.4405,23.2012,23.3661,430048.801266,0
+CM.US,D,20130805,000000,23.3077,23.3481,23.2581,23.3048,283810.82360302,0
+CM.US,D,20130806,000000,23.3009,23.3559,22.9464,23.047,698519.83306716,0
+CM.US,D,20130807,000000,22.8418,22.9124,22.762,22.8603,559532.27174378,0
+CM.US,D,20130808,000000,22.9707,23.2294,22.9124,23.1268,478482.24042169,0
+CM.US,D,20130809,000000,23.0578,23.123,22.9338,23.0417,538500.7180508,0
+CM.US,D,20130812,000000,23.0368,23.5874,23.0242,23.4833,2322602.8117757,0
+CM.US,D,20130813,000000,23.3875,23.5665,23.3354,23.5231,385483.21041855,0
+CM.US,D,20130814,000000,23.5742,23.5742,23.3559,23.4677,415513.0119567,0
+CM.US,D,20130815,000000,23.2941,23.3831,23.123,23.3753,466683.34962287,0
+CM.US,D,20130816,000000,23.2853,23.5874,23.2737,23.5134,562629.01791718,0
+CM.US,D,20130819,000000,23.4833,23.5061,23.3408,23.4128,515449.90490079,0
+CM.US,D,20130820,000000,23.3447,23.5158,23.3102,23.4405,339363.0776673,0
+CM.US,D,20130821,000000,23.3179,23.4147,23.1122,23.2206,532255.81889499,0
+CM.US,D,20130822,000000,23.2095,23.3102,23.1293,23.2488,312008.48646887,0
+CM.US,D,20130823,000000,23.2488,23.5197,23.2401,23.4677,325466.7890618,0
+CM.US,D,20130826,000000,23.5076,23.8096,23.4789,23.705,699190.17785636,0
+CM.US,D,20130827,000000,23.492,23.6321,23.4375,23.6141,675697.26614906,0
+CM.US,D,20130828,000000,23.5134,23.6992,23.5105,23.6831,882965.40744203,0
+CM.US,D,20130829,000000,23.7114,24.2147,23.6802,24.1894,1224374.4761071,0
+CM.US,D,20130830,000000,24.1335,24.3037,24.0343,24.116,890575.67144454,0
+CM.US,D,20130903,000000,24.1928,24.2556,23.9351,24.0279,844595.36521374,0
+CM.US,D,20130904,000000,24.0936,24.1661,24.045,24.0936,1572022.2751107,0
+CM.US,D,20130905,000000,24.1014,24.3144,24.077,24.3066,760413.63108813,0
+CM.US,D,20130906,000000,24.5683,24.6071,24.4189,24.4262,566196.65046092,0
+CM.US,D,20130909,000000,24.4885,24.5147,24.3742,24.4632,339998.46582638,0
+CM.US,D,20130910,000000,24.5834,24.6096,24.3932,24.4297,438236.87780154,0
+CM.US,D,20130911,000000,24.432,24.4831,24.3188,24.47,754623.16812378,0
+CM.US,D,20130912,000000,24.4511,24.4831,24.2332,24.2793,590129.60445314,0
+CM.US,D,20130913,000000,24.2526,24.3606,24.1709,24.1962,309610.87289769,0
+CM.US,D,20130916,000000,24.4151,24.5784,24.399,24.4219,529815.02360426,0
+CM.US,D,20130917,000000,24.47,24.6558,24.4632,24.5872,404335.11541045,0
+CM.US,D,20130918,000000,24.5872,24.8805,24.5444,24.7973,993987.66467619,0
+CM.US,D,20130919,000000,24.8893,24.8893,24.5683,24.682,708248.05759995,0
+CM.US,D,20130920,000000,24.7137,24.9384,24.6266,24.8046,903873.58479343,0
+CM.US,D,20130923,000000,24.9266,25.0692,24.8833,24.9831,980233.25886349,0
+CM.US,D,20130924,000000,25.0166,25.1309,24.9831,25.0634,656088.65292886,0
+CM.US,D,20130925,000000,25.073,25.0954,24.8756,24.8858,658000.98622319,0
+CM.US,D,20130926,000000,24.8858,24.9913,24.8206,24.933,429090.57834648,0
+CM.US,D,20130927,000000,24.8756,25.0342,24.8445,24.9792,354805.68308715,0
+CM.US,D,20130930,000000,24.8795,25.0881,24.8386,24.8674,826491.9433607,0
+CM.US,D,20131001,000000,24.933,24.9602,24.8007,24.952,710727.92206552,0
+CM.US,D,20131002,000000,24.9344,24.9344,24.7525,24.8581,345659.38363209,0
+CM.US,D,20131003,000000,24.8581,24.9344,24.7414,24.7701,424792.96911512,0
+CM.US,D,20131004,000000,24.6699,24.8674,24.6558,24.8532,247544.34799851,0
+CM.US,D,20131007,000000,24.7137,24.8979,24.6339,24.7579,456153.17886987,0
+CM.US,D,20131008,000000,24.8294,24.8294,24.5328,24.558,328882.25745093,0
+CM.US,D,20131009,000000,24.452,24.5867,24.3713,24.5167,536382.75752051,0
+CM.US,D,20131010,000000,24.6018,24.862,24.6018,24.7492,622896.30450179,0
+CM.US,D,20131011,000000,24.7676,25.0045,24.7676,24.9228,528710.80534722,0
+CM.US,D,20131014,000000,24.9188,25.1197,24.8795,25.0823,223529.1431119,0
+CM.US,D,20131015,000000,24.9228,25.0166,24.7739,24.9266,490141.30470006,0
+CM.US,D,20131016,000000,24.9982,25.1168,24.9077,25.11,364614.10224197,0
+CM.US,D,20131017,000000,25.1343,25.2914,25.0634,25.2851,501500.15321394,0
+CM.US,D,20131018,000000,25.2851,25.5968,25.2812,25.4324,523477.59219229,0
+CM.US,D,20131021,000000,25.4932,25.909,25.4008,25.8497,854882.89582832,0
+CM.US,D,20131022,000000,25.8997,26.3054,25.8997,26.1829,1102120.8592453,0
+CM.US,D,20131023,000000,26.1152,26.2047,25.9061,26.0126,780992.80486202,0
+CM.US,D,20131024,000000,25.9932,26.0169,25.7724,25.8054,419070.36313864,0
+CM.US,D,20131025,000000,25.715,26.0088,25.679,25.8871,383692.19719342,0
+CM.US,D,20131028,000000,25.9343,25.999,25.8415,25.9513,562929.23368167,0
+CM.US,D,20131029,000000,26.0398,26.3078,25.999,26.2081,608101.42487519,0
+CM.US,D,20131030,000000,26.1897,26.4478,26.0705,26.3117,688764.87699368,0
+CM.US,D,20131031,000000,26.4294,26.7576,26.425,26.5543,892403.69757213,0
+CM.US,D,20131101,000000,26.6419,26.8184,26.5447,26.6637,540061.42877166,0
+CM.US,D,20131104,000000,26.7965,26.7995,26.5082,26.6132,439193.04444871,0
+CM.US,D,20131105,000000,26.5014,26.5515,26.2456,26.4323,655301.10061517,0
+CM.US,D,20131106,000000,26.5699,26.6954,26.46,26.6278,413175.03028394,0
+CM.US,D,20131107,000000,26.6312,26.6385,26.3978,26.4323,304729.28231623,0
+CM.US,D,20131108,000000,26.3492,26.6278,26.3492,26.5286,347250.93843834,0
+CM.US,D,20131111,000000,26.5602,26.7289,26.5568,26.6778,347771.1753453,0
+CM.US,D,20131112,000000,26.6341,26.7751,26.5447,26.6511,446122.68230023,0
+CM.US,D,20131113,000000,26.6341,26.9065,26.5631,26.8811,501290.41343327,0
+CM.US,D,20131114,000000,26.7786,26.9536,26.7387,26.9459,459601.54761676,0
+CM.US,D,20131115,000000,26.9784,27.1374,26.9318,27.1374,379896.31841778,0
+CM.US,D,20131118,000000,27.2318,27.2911,27.0694,27.1273,437348.56814223,0
+CM.US,D,20131119,000000,27.119,27.2318,26.9628,27.1,351283.28853533,0
+CM.US,D,20131120,000000,27.2007,27.2031,27.0908,27.2007,645570.81981001,0
+CM.US,D,20131121,000000,27.0932,27.2114,27.0028,27.0129,294108.63557941,0
+CM.US,D,20131122,000000,26.9901,27.1346,26.94,27.0801,495670.62107476,0
+CM.US,D,20131125,000000,27.0101,27.153,26.9872,27.0529,320476.21604529,0
+CM.US,D,20131126,000000,27.0212,27.1243,26.87,26.993,957026.16901416,0
+CM.US,D,20131127,000000,26.8388,26.9575,26.6778,26.7129,794938.44400416,0
+CM.US,D,20131129,000000,26.8033,26.9751,26.7751,26.8214,330837.77246482,0
+CM.US,D,20131202,000000,26.6979,26.8943,26.6205,26.7635,665925.85989671,0
+CM.US,D,20131203,000000,26.6205,26.6205,26.2426,26.4294,1194957.443732,0
+CM.US,D,20131204,000000,26.321,26.3953,26.1483,26.2767,570245.45073677,0
+CM.US,D,20131205,000000,26.2801,26.4478,25.9027,26.0398,683572.78928594,0
+CM.US,D,20131206,000000,26.0739,26.5928,26.0739,26.4853,506030.12122192,0
+CM.US,D,20131209,000000,26.5515,26.816,26.4916,26.6511,519862.66538428,0
+CM.US,D,20131210,000000,26.6851,26.6851,26.477,26.5568,396568.57470861,0
+CM.US,D,20131211,000000,26.5782,26.6064,26.3078,26.4391,321621.55974953,0
+CM.US,D,20131212,000000,26.4109,26.4294,26.1177,26.2553,432974.87683357,0
+CM.US,D,20131213,000000,26.301,26.301,26.105,26.1925,342106.14499487,0
+CM.US,D,20131216,000000,26.2305,26.4732,26.197,26.2864,556449.91947688,0
+CM.US,D,20131217,000000,26.2699,26.3457,26.1988,26.2864,366100.78715789,0
+CM.US,D,20131218,000000,26.2587,26.4732,26.1303,26.321,535095.53102347,0
+CM.US,D,20131219,000000,26.2665,26.4294,26.2519,26.4133,460915.50565448,0
+CM.US,D,20131220,000000,26.3666,26.5543,26.3574,26.4883,574555.39760229,0
+CM.US,D,20131223,000000,26.5047,26.6657,26.5047,26.6064,763095.01024492,0
+CM.US,D,20131224,000000,26.6259,26.8126,26.5952,26.7878,387632.01503423,0
+CM.US,D,20131226,000000,26.8811,26.8899,26.6901,26.7703,274049.69871248,0
+CM.US,D,20131227,000000,26.8383,26.8383,26.5626,26.6988,431241.43923452,0
+CM.US,D,20131230,000000,26.6988,26.8433,26.5889,26.832,310453.94456508,0
+CM.US,D,20131231,000000,26.8461,26.9799,26.7951,26.9371,252037.30310402,0
+CM.US,D,20140102,000000,26.9696,26.9945,26.5475,26.6137,328028.90442174,0
+CM.US,D,20140103,000000,26.5475,26.7002,26.5092,26.5286,391281.89847234,0
+CM.US,D,20140106,000000,26.4493,26.4605,26.2339,26.2854,373305.96550558,0
+CM.US,D,20140107,000000,26.2197,26.3457,25.8779,25.9012,550544.3052604,0
+CM.US,D,20140108,000000,25.8278,25.8297,25.6304,25.6951,544589.34050728,0
+CM.US,D,20140109,000000,25.6888,25.8843,25.465,25.7724,576019.46352226,0
+CM.US,D,20140110,000000,25.7052,25.7052,25.3678,25.519,632986.43296987,0
+CM.US,D,20140113,000000,25.6012,25.8419,25.5565,25.7801,960248.34780151,0
+CM.US,D,20140114,000000,25.7553,25.7553,25.4111,25.4363,552645.81561181,0
+CM.US,D,20140115,000000,25.519,25.5944,25.3415,25.5847,484733.30839457,0
+CM.US,D,20140116,000000,25.5593,25.68,25.4587,25.6192,323753.91418633,0
+CM.US,D,20140117,000000,25.5477,25.6853,25.4932,25.5497,529025.41501822,0
+CM.US,D,20140121,000000,25.7933,25.8332,25.6163,25.6391,684452.87385581,0
+CM.US,D,20140122,000000,25.7052,25.7612,25.3701,25.4626,405285.11324054,0
+CM.US,D,20140123,000000,25.2602,25.3206,25.1655,25.2826,519743.40158744,0
+CM.US,D,20140124,000000,25.232,25.27,24.9651,25.0707,555107.17362613,0
+CM.US,D,20140127,000000,25.1513,25.1513,24.6134,24.6441,837223.62880492,0
+CM.US,D,20140128,000000,24.5532,24.791,24.5147,24.6587,897583.44764572,0
+CM.US,D,20140129,000000,24.7258,24.7739,24.4496,24.5245,584254.83432205,0
+CM.US,D,20140130,000000,24.6655,24.7074,24.4982,24.5211,641828.40411572,0
+CM.US,D,20140131,000000,24.273,24.6295,24.15,24.5147,656740.49126682,0
+CM.US,D,20140203,000000,24.7074,24.7107,24.277,24.3572,652514.85156804,0
+CM.US,D,20140204,000000,24.3713,24.4413,24.203,24.3304,816159.1747542,0
+CM.US,D,20140205,000000,24.308,24.702,24.1447,24.6295,662000.43596243,0
+CM.US,D,20140206,000000,24.6339,25.0614,24.5697,24.9412,548017.14653058,0
+CM.US,D,20140207,000000,25.2131,25.2443,24.9729,24.9797,681386.97176779,0
+CM.US,D,20140210,000000,24.9865,25.108,24.948,25.0083,580775.62148978,0
+CM.US,D,20140211,000000,25.0239,25.3585,24.9957,25.2063,509622.42903397,0
+CM.US,D,20140212,000000,25.3507,25.5628,25.2919,25.3449,626844.34743203,0
+CM.US,D,20140213,000000,25.2637,25.6163,25.2637,25.5701,577327.2527429,0
+CM.US,D,20140214,000000,25.5978,25.803,25.5165,25.6775,327664.9442141,0
+CM.US,D,20140218,000000,25.8123,25.9012,25.7247,25.7826,382458.43377772,0
+CM.US,D,20140219,000000,25.6357,25.8006,25.5593,25.5793,540842.81226828,0
+CM.US,D,20140220,000000,25.5243,25.6707,25.4879,25.627,353460.88096404,0
+CM.US,D,20140221,000000,25.5525,25.717,25.4879,25.5409,462531.73572905,0
+CM.US,D,20140224,000000,25.7432,25.9216,25.3478,25.6824,590398.97613225,0
+CM.US,D,20140225,000000,25.7276,25.803,25.6163,25.7198,393157.2188642,0
+CM.US,D,20140226,000000,25.7656,25.8506,25.6109,25.6824,464594.17690562,0
+CM.US,D,20140227,000000,25.7782,26.1721,25.7782,25.9329,1073606.5304361,0
+CM.US,D,20140228,000000,26.105,26.6697,26.0958,26.4338,1063981.1195212,0
+CM.US,D,20140303,000000,26.1837,26.4931,26.1595,26.4021,808672.28709326,0
+CM.US,D,20140304,000000,26.4931,26.6788,26.3802,26.5344,570395.55861902,0
+CM.US,D,20140305,000000,26.6064,26.8461,26.4868,26.8461,424359.09564727,0
+CM.US,D,20140306,000000,26.9274,27.0451,26.9274,27.0086,326807.47864019,0
+CM.US,D,20140307,000000,26.8413,26.8433,26.639,26.7207,502380.23778381,0
+CM.US,D,20140310,000000,26.7143,26.9502,26.6579,26.8792,406654.59063196,0
+CM.US,D,20140311,000000,26.8875,27.2192,26.8282,27.2011,493873.43903255,0
+CM.US,D,20140312,000000,27.0509,27.2148,26.9731,27.1739,406946.58130702,0
+CM.US,D,20140313,000000,27.351,27.4487,26.9473,27.0995,710275.54214643,0
+CM.US,D,20140314,000000,26.9663,27.0995,26.8019,26.923,398110.77897824,0
+CM.US,D,20140317,000000,27.0119,27.2342,27.0119,27.2119,352194.21719059,0
+CM.US,D,20140318,000000,27.2887,27.3266,27.0587,27.0995,605224.69984424,0
+CM.US,D,20140319,000000,27.0922,27.1739,26.8156,26.9123,495504.06301364,0
+CM.US,D,20140320,000000,26.8383,27.03,26.7742,27.0018,499925.04858656,0
+CM.US,D,20140321,000000,27.1306,27.1973,26.9035,26.9983,860868.70466683,0
+CM.US,D,20140324,000000,27.0421,27.1341,26.8632,27.0358,643201.99405187,0
+CM.US,D,20140325,000000,27.2065,27.2065,27.0451,27.1842,643446.69046265,0
+CM.US,D,20140326,000000,27.2478,27.2755,26.9415,27.1205,907447.38615424,0
+CM.US,D,20140327,000000,27.1905,27.3602,27.0023,27.3339,948069.04661618,0
+CM.US,D,20140328,000000,27.3533,27.471,27.2401,27.3636,408091.92501126,0
+CM.US,D,20140331,000000,27.4682,27.5771,27.44,27.4974,414725.459643,0
+CM.US,D,20140401,000000,27.5265,27.6408,27.5007,27.5902,407234.45943734,0
+CM.US,D,20140402,000000,27.5537,27.6471,27.5124,27.5995,534260.68444551,0
+CM.US,D,20140403,000000,27.6821,27.6821,27.3402,27.4059,427819.8020283,0
+CM.US,D,20140404,000000,27.704,27.7118,27.5007,27.5737,412360.74642958,0
+CM.US,D,20140407,000000,27.5392,27.7551,27.5007,27.6738,609257.04994123,0
+CM.US,D,20140408,000000,27.7293,27.9666,27.634,27.8854,540069.6538611,0
+CM.US,D,20140409,000000,27.8411,28.1455,27.8096,28.1101,427536.0364427,0
+CM.US,D,20140410,000000,27.9623,27.9847,27.6797,27.8324,413559.55321517,0
+CM.US,D,20140411,000000,27.6977,27.7867,27.6073,27.7585,569001.40595927,0
+CM.US,D,20140414,000000,27.8538,27.9146,27.6622,27.8577,407220.06553083,0
+CM.US,D,20140415,000000,27.7746,27.8343,27.6024,27.7522,460983.36264234,0
+CM.US,D,20140416,000000,27.8577,27.8854,27.6656,27.704,361443.33026363,0
+CM.US,D,20140417,000000,27.7118,27.9477,27.7011,27.9306,483550.95178786,0
+CM.US,D,20140421,000000,27.9404,28.0167,27.8538,27.9146,231172.30747217,0
+CM.US,D,20140422,000000,27.9779,28.0206,27.8096,27.8635,264358.48708215,0
+CM.US,D,20140423,000000,27.8446,27.8446,27.6378,27.6943,590917.15676684,0
+CM.US,D,20140424,000000,27.723,27.8324,27.6738,27.704,264327.64299675,0
+CM.US,D,20140425,000000,27.6656,27.8028,27.6024,27.7653,369629.35052679,0
+CM.US,D,20140428,000000,27.8796,27.9588,27.8183,27.9525,535321.72098301,0
+CM.US,D,20140429,000000,28.0619,28.2594,28.0546,28.1505,319803.81498373,0
+CM.US,D,20140430,000000,28.1193,28.5595,28.1193,28.4724,448080.25358647,0
+CM.US,D,20140501,000000,28.4019,28.4398,28.1485,28.3425,532502.57157813,0
+CM.US,D,20140502,000000,28.3173,28.4724,28.2662,28.3425,318777.73507634,0
+CM.US,D,20140505,000000,28.3007,28.4836,28.2628,28.362,381555.7302119,0
+CM.US,D,20140506,000000,28.4884,28.5531,28.362,28.5531,233047.62786403,0
+CM.US,D,20140507,000000,28.4763,28.5847,28.4092,28.5171,284637.44509154,0
+CM.US,D,20140508,000000,28.5653,28.6864,28.5502,28.664,350450.49822973,0
+CM.US,D,20140509,000000,28.5016,28.5147,28.2823,28.362,375298.49342194,0
+CM.US,D,20140512,000000,28.4549,28.4919,28.2934,28.3761,386394.13907381,0
+CM.US,D,20140513,000000,28.3557,28.4587,28.3173,28.4257,270650.68050222,0
+CM.US,D,20140514,000000,28.4398,28.5147,28.3703,28.4884,247309.93294953,0
+CM.US,D,20140515,000000,28.4806,28.5458,28.3518,28.5123,456603.5025166,0
+CM.US,D,20140516,000000,28.4043,28.4433,28.2783,28.3591,434811.12805061,0
+CM.US,D,20140519,000000,28.3324,28.3936,28.2783,28.362,225791.04270735,0
+CM.US,D,20140520,000000,28.2351,28.3669,28.1533,28.2351,442701.04509402,0
+CM.US,D,20140521,000000,28.2351,28.5093,28.1947,28.4607,291137.32201993,0
+CM.US,D,20140522,000000,28.5123,28.9379,28.4724,28.7987,613447.73300989,0
+CM.US,D,20140523,000000,28.8853,29.0468,28.8853,28.9933,584618.79452969,0
+CM.US,D,20140527,000000,29.1814,29.2091,28.9379,29.038,298850.39964041,0
+CM.US,D,20140528,000000,29.0574,29.2962,29.0468,29.0642,477630.94366486,0
+CM.US,D,20140529,000000,28.9533,29.1493,28.5278,28.7953,980737.04559157,0
+CM.US,D,20140530,000000,28.646,28.6616,28.1641,28.182,1139141.9868058,0
+CM.US,D,20140602,000000,28.1674,28.2205,28.023,28.1422,897176.30571854,0
+CM.US,D,20140603,000000,28.0901,28.2112,28.0046,28.1383,682382.20758979,0
+CM.US,D,20140604,000000,28.0901,28.2783,27.9588,28.2142,544733.27957245,0
+CM.US,D,20140605,000000,28.272,28.2919,28.0707,28.185,507050.03231224,0
+CM.US,D,20140606,000000,28.2458,28.3484,28.1772,28.3065,424766.23757445,0
+CM.US,D,20140609,000000,28.4325,28.466,28.2594,28.2934,630163.17102027,0
+CM.US,D,20140610,000000,28.3143,28.3737,28.256,28.3173,374887.23895004,0
+CM.US,D,20140611,000000,28.3591,28.4398,28.2662,28.3936,406370.82504636,0
+CM.US,D,20140612,000000,28.3392,28.4549,28.3007,28.4514,311011.1943745,0
+CM.US,D,20140613,000000,28.435,28.6106,28.4291,28.5395,332482.79035242,0
+CM.US,D,20140616,000000,28.5147,28.7656,28.5147,28.6737,481977.90343285,0
+CM.US,D,20140617,000000,28.6003,28.7374,28.5687,28.6737,352445.08241845,0
+CM.US,D,20140618,000000,28.664,28.7505,28.5595,28.7409,719123.68210935,0
+CM.US,D,20140619,000000,28.7641,28.8079,28.6713,28.7719,443223.33827333,0
+CM.US,D,20140620,000000,29.0025,29.0025,28.7505,28.9495,663476.83951655,0
+CM.US,D,20140623,000000,28.9533,29.0896,28.8717,29.0691,477221.74546531,0
+CM.US,D,20140624,000000,29.0468,29.1586,28.984,29.0044,678154.51161866,0
+CM.US,D,20140625,000000,29.0122,29.07,28.8347,28.8765,550418.87264647,0
+CM.US,D,20140626,000000,28.9339,29.0258,28.7769,28.9865,391026.92069976,0
+CM.US,D,20140627,000000,29.0083,29.3643,28.9933,29.357,472247.62262769,0
+CM.US,D,20140630,000000,29.3123,29.5151,29.2257,29.3473,661813.31517771,0
+CM.US,D,20140701,000000,29.4441,29.5778,29.3473,29.5691,235595.34931745,0
+CM.US,D,20140702,000000,29.5029,29.5778,29.4192,29.4582,408274.93325126,0
+CM.US,D,20140703,000000,29.4441,29.6901,29.4285,29.6546,291221.62918667,0
+CM.US,D,20140707,000000,29.7188,29.751,29.4164,29.5321,533033.08984689,0
+CM.US,D,20140708,000000,29.5029,29.5578,29.3312,29.5063,384294.68499476,0
+CM.US,D,20140709,000000,29.5321,29.7159,29.4119,29.6381,383735.37891297,0
+CM.US,D,20140710,000000,29.4771,29.6585,29.4635,29.6381,365566.15634442,0
+CM.US,D,20140711,000000,29.5442,29.5442,29.3254,29.3507,303310.45438817,0
+CM.US,D,20140714,000000,29.4003,29.591,29.4003,29.5126,341363.83067309,0
+CM.US,D,20140715,000000,29.4995,29.5656,29.4119,29.4708,254798.87688283,0
+CM.US,D,20140716,000000,29.4771,29.6152,29.426,29.5948,481276.71455826,0
+CM.US,D,20140717,000000,29.536,29.5729,29.4552,29.5151,297174.53766742,0
+CM.US,D,20140718,000000,29.536,29.6293,29.4484,29.6152,381352.1592483,0
+CM.US,D,20140721,000000,29.5219,29.6989,29.5126,29.6473,378129.98046097,0
+CM.US,D,20140722,000000,29.6614,29.9868,29.6293,29.8278,575706.91012361,0
+CM.US,D,20140723,000000,29.9178,30.0637,29.8355,30.035,455472.55271887,0
+CM.US,D,20140724,000000,30.0091,30.0928,29.9037,30.0768,391571.83287503,0
+CM.US,D,20140725,000000,30.0281,30.1546,29.9415,29.9542,450224.94565743,0
+CM.US,D,20140728,000000,29.9542,30.2922,29.9347,30.1512,500517.25502611,0
+CM.US,D,20140729,000000,30.1546,30.335,30.103,30.1225,419946.33516378,0
+CM.US,D,20140730,000000,30.1225,30.2703,29.9868,30.1828,422600.98277989,0
+CM.US,D,20140731,000000,30.0768,30.4192,29.8768,29.9148,742466.4859344,0
+CM.US,D,20140801,000000,29.8161,29.91,29.3351,29.5729,620249.88197511,0
+CM.US,D,20140804,000000,29.5729,29.8278,29.5321,29.7538,206842.49291455,0
+CM.US,D,20140805,000000,29.6124,29.6697,29.3473,29.4061,593997.45276137,0
+CM.US,D,20140806,000000,29.2063,29.6614,29.1542,29.6152,618395.12430685,0
+CM.US,D,20140807,000000,29.5948,29.6381,29.3385,29.5418,529296.84296967,0
+CM.US,D,20140808,000000,29.4796,29.5253,29.0122,29.2063,478823.58163337,0
+CM.US,D,20140811,000000,29.3419,29.5613,29.2962,29.4305,351009.80431151,0
+CM.US,D,20140812,000000,29.4995,29.6901,29.4305,29.6415,326554.55713997,0
+CM.US,D,20140813,000000,29.7587,29.871,29.7218,29.8355,325524.36468786,0
+CM.US,D,20140814,000000,29.9255,30.1225,29.9037,30.1225,373706.93861568,0
+CM.US,D,20140815,000000,30.2416,30.2601,29.7694,30.0189,757236.6902927,0
+CM.US,D,20140818,000000,30.1283,30.3384,30.1166,30.1575,333774.12939418,0
+CM.US,D,20140819,000000,30.193,30.4746,30.141,30.3384,475504.75804514,0
+CM.US,D,20140820,000000,30.4055,30.6876,30.354,30.6224,467127.50445252,0
+CM.US,D,20140821,000000,30.7183,31.0766,30.7183,30.99,510140.60966856,0
+CM.US,D,20140822,000000,31.0451,31.1573,30.6837,30.8826,573370.98472321,0
+CM.US,D,20140825,000000,30.8899,31.0159,30.7576,30.8514,346442.82340106,0
+CM.US,D,20140826,000000,30.9584,30.99,30.6117,30.8514,482868.2693645,0
+CM.US,D,20140827,000000,30.94,31.3641,30.8826,31.3062,726600.2884085,0
+CM.US,D,20140828,000000,30.9935,31.031,30.4124,30.69,1323643.0805343,0
+CM.US,D,20140829,000000,30.7158,30.868,30.5986,30.834,567611.36584426,0
+CM.US,D,20140902,000000,30.741,30.94,30.6579,30.9312,446379.71634516,0
+CM.US,D,20140903,000000,30.9935,31.2935,30.9672,31.2565,706765.48522876,0
+CM.US,D,20140904,000000,31.3349,31.6018,31.2799,31.3563,631345.52762698,0
+CM.US,D,20140905,000000,31.3835,31.4511,31.1287,31.435,362290.51447573,0
+CM.US,D,20140908,000000,31.3349,31.38,31.0386,31.1457,385306.37099562,0
+CM.US,D,20140909,000000,31.115,31.3062,30.7737,31.261,426244.69740093,0
+CM.US,D,20140910,000000,31.2838,31.3563,31.1573,31.312,409903.50095998,0
+CM.US,D,20140911,000000,31.115,31.3928,31.0479,31.1773,494225.06160603,0
+CM.US,D,20140912,000000,31.1603,31.2255,30.9935,31.154,476195.66555793,0
+CM.US,D,20140915,000000,31.154,31.2381,30.9584,31.1773,413080.4417554,0
+CM.US,D,20140916,000000,31.2716,31.4574,31.2114,31.4311,345869.12341276,0
+CM.US,D,20140917,000000,31.505,31.5352,31.2381,31.2862,404287.82114618,0
+CM.US,D,20140918,000000,31.4122,31.505,31.3427,31.4866,489950.07137063,0
+CM.US,D,20140919,000000,31.5085,31.5196,31.1,31.2638,642644.74424244,0
+CM.US,D,20140922,000000,31.1102,31.2799,30.8826,30.9264,470524.46639042,0
+CM.US,D,20140923,000000,30.9123,31.0275,30.6292,30.7294,596989.32904445,0
+CM.US,D,20140924,000000,30.6579,30.705,30.3272,30.6248,558520.5857429,0
+CM.US,D,20140925,000000,30.5241,30.6968,29.6896,29.7737,1129426.099907,0
+CM.US,D,20140926,000000,29.7314,30.0904,29.5428,29.856,655854.23787988,0
+CM.US,D,20140929,000000,29.6799,29.6833,29.1873,29.3711,1232474.1329311,0
+CM.US,D,20140930,000000,29.2879,29.5131,29.0574,29.2909,917697.90386636,0
+CM.US,D,20141001,000000,29.3497,29.3497,29.0375,29.1746,622096.41455395,0
+CM.US,D,20141002,000000,29.1552,29.2486,28.5905,29.0171,806235.60434725,0
+CM.US,D,20141003,000000,28.8911,29.3468,28.8527,28.9533,859920.7631091,0
+CM.US,D,20141006,000000,29.0871,29.501,29.0871,29.3565,752143.30365822,0
+CM.US,D,20141007,000000,29.3108,29.4494,29.0939,29.1484,521774.99867862,0
+CM.US,D,20141008,000000,29.2048,29.7223,29.0074,29.6537,720326.60143966,0
+CM.US,D,20141009,000000,29.6896,29.8219,29.1362,29.4776,851547.62206121,0
+CM.US,D,20141010,000000,29.3108,29.4003,28.9281,28.9563,644425.47610577,0
+CM.US,D,20141013,000000,29.0283,29.1392,28.806,28.8323,282354.9827725,0
+CM.US,D,20141014,000000,28.8381,28.9037,28.2856,28.3659,1142425.8537639,0
+CM.US,D,20141015,000000,28.1704,28.2623,27.2289,27.8013,1352169.7469777,0
+CM.US,D,20141016,000000,27.2697,28.2934,27.0597,27.9686,1043218.9375073,0
+CM.US,D,20141017,000000,28.2521,28.4155,28.0109,28.1996,948957.35627549,0
+CM.US,D,20141020,000000,28.3606,28.4695,28.0668,28.3785,671263.94294197,0
+CM.US,D,20141021,000000,28.559,28.806,28.3824,28.7248,660248.49191212,0
+CM.US,D,20141022,000000,28.6392,28.7797,28.3824,28.5074,702502.83262751,0
+CM.US,D,20141023,000000,28.647,29.1279,28.5877,29.0438,901490.36512877,0
+CM.US,D,20141024,000000,29.1279,29.338,29.0501,29.1936,684368.56668907,0
+CM.US,D,20141027,000000,29.1513,29.4338,29.0171,29.374,576560.2631528,0
+CM.US,D,20141028,000000,29.5263,30.0354,29.426,29.8399,1004254.6325672,0
+CM.US,D,20141029,000000,29.9503,29.9503,29.5409,29.7096,622466.54357866,0
+CM.US,D,20141030,000000,29.6931,29.873,29.5933,29.7354,396589.13743221,0
+CM.US,D,20141031,000000,29.7548,29.9926,29.6079,29.782,461318.53503693,0
+CM.US,D,20141103,000000,29.7455,29.7455,29.4192,29.5112,462449.48483466,0
+CM.US,D,20141104,000000,29.4227,29.5671,29.2277,29.3497,335205.29495639,0
+CM.US,D,20141105,000000,29.4061,29.6896,29.2559,29.5933,532564.25974892,0
+CM.US,D,20141106,000000,29.6279,29.6863,29.2851,29.4971,393698.01849475,0
+CM.US,D,20141107,000000,29.5958,29.8142,29.5486,29.661,458526.11717274,0
+CM.US,D,20141110,000000,29.7591,29.8696,29.5632,29.677,372728.15297256,0
+CM.US,D,20141111,000000,29.7096,29.9415,29.6731,29.8142,281429.66021073,0
+CM.US,D,20141112,000000,29.8073,29.9342,29.7281,29.8987,286547.72211352,0
+CM.US,D,20141113,000000,29.8987,30.0846,29.8166,29.9834,361646.90122721,0
+CM.US,D,20141114,000000,29.9591,30.2046,29.9591,30.1808,319772.97089833,0
+CM.US,D,20141117,000000,30.0218,30.3189,30.0218,30.1687,588332.42241095,0
+CM.US,D,20141118,000000,30.281,30.3846,30.139,30.1925,409691.70490694,0
+CM.US,D,20141119,000000,30.1035,30.1896,29.836,30.106,400056.01263033,0
+CM.US,D,20141120,000000,30.1006,30.2873,30.0967,30.2076,407065.84510386,0
+CM.US,D,20141121,000000,30.4819,30.4911,30.2698,30.4132,541973.762066,0
+CM.US,D,20141124,000000,30.4167,30.4819,29.9863,30.1035,410448.41313524,0
+CM.US,D,20141125,000000,30.2479,30.583,30.2119,30.5115,564823.06052477,0
+CM.US,D,20141126,000000,30.5135,30.8335,30.4911,30.7878,418535.73232516,0
+CM.US,D,20141128,000000,30.4167,30.5903,30.3481,30.4459,307743.77759525,0
+CM.US,D,20141201,000000,30.5213,30.7269,30.3189,30.5495,1223913.8710985,0
+CM.US,D,20141202,000000,30.3928,30.5397,30.2873,30.4493,1146053.118206,0
+CM.US,D,20141203,000000,30.5018,30.7722,30.4692,30.7332,684195.83981087,0
+CM.US,D,20141204,000000,30.3583,30.5052,29.4645,29.6245,1546370.277426,0
+CM.US,D,20141205,000000,29.6041,29.6658,28.7769,29.2096,1193295.9756655,0
+CM.US,D,20141208,000000,29.0909,29.0909,28.398,28.861,1262584.1290912,0
+CM.US,D,20141209,000000,28.5978,28.9884,28.5186,28.9855,750103.48147759,0
+CM.US,D,20141210,000000,28.9533,28.9533,28.1505,28.432,1112609.9045511,0
+CM.US,D,20141211,000000,28.274,28.6324,28.1777,28.2438,796534.11135512,0
+CM.US,D,20141212,000000,28.0371,28.1344,27.3621,27.4662,1423886.35806,0
+CM.US,D,20141215,000000,27.4375,27.6164,27.0913,27.226,1110189.6719839,0
+CM.US,D,20141216,000000,27.206,27.9233,27.0421,27.506,1088773.5953597,0
+CM.US,D,20141217,000000,27.5912,28.0109,27.476,27.74,692289.32781787,0
+CM.US,D,20141218,000000,28.1563,28.1957,27.6524,27.8285,858063.94916847,0
+CM.US,D,20141219,000000,28.0143,28.2219,27.6904,28.0717,876815.09681476,0
+CM.US,D,20141222,000000,28.041,28.3328,27.9905,28.1996,706395.35620405,0
+CM.US,D,20141223,000000,28.186,28.5877,28.1563,28.5293,1117106.9722013,0
+CM.US,D,20141224,000000,28.5682,28.9845,28.4023,28.5955,411377.84824174,0
+CM.US,D,20141226,000000,28.6114,28.7131,28.4987,28.5327,242296.74093706,0
+CM.US,D,20141229,000000,28.4919,28.7764,28.486,28.6222,591795.18506434,0
+CM.US,D,20141230,000000,28.6446,28.7399,28.3012,28.3805,445115.10884407,0
+CM.US,D,20141231,000000,28.4637,28.5847,28.1402,28.3547,450946.69725562,0
+CM.US,D,20150102,000000,28.2069,28.4141,27.9078,28.1334,593765.09398474,0
+CM.US,D,20150105,000000,27.9729,28.042,27.2269,27.6024,820942.0642624,0
+CM.US,D,20150106,000000,27.5304,27.5304,26.4474,26.7002,1647275.6746514,0
+CM.US,D,20150107,000000,26.796,26.9483,26.4566,26.6546,1720645.5287108,0
+CM.US,D,20150108,000000,26.7581,26.9653,26.4805,26.5393,1256180.8969638,0
+CM.US,D,20150109,000000,26.5432,26.5432,25.8866,26.0821,1226870.7907515,0
+CM.US,D,20150112,000000,25.9251,25.9397,25.4106,25.6425,1315467.341633,0
+CM.US,D,20150113,000000,25.7675,26.0972,25.481,25.8706,1766463.3894252,0
+CM.US,D,20150114,000000,25.5374,25.6916,25.128,25.4149,1636698.2096342,0
+CM.US,D,20150115,000000,25.5565,25.6333,25.0151,25.2438,1024401.9891456,0
+CM.US,D,20150116,000000,24.9641,25.1942,24.8182,24.9607,1303177.0017402,0
+CM.US,D,20150120,000000,24.8765,24.9456,24.6038,24.7949,1497299.3938388,0
+CM.US,D,20150121,000000,24.9004,24.9836,24.5337,24.7764,1619579.7422413,0
+CM.US,D,20150122,000000,24.8474,25.0342,24.6986,24.7151,1471295.7735806,0
+CM.US,D,20150123,000000,24.772,24.9797,24.6631,24.7117,1511481.5043023,0
+CM.US,D,20150126,000000,24.5872,24.7739,24.4252,24.4992,1158748.5437536,0
+CM.US,D,20150127,000000,24.4457,24.5993,24.1933,24.5123,905824.98726259,0
+CM.US,D,20150128,000000,24.6116,24.6116,23.9895,24.0615,1921002.5386035,0
+CM.US,D,20150129,000000,24.0464,24.0863,23.5173,23.8898,1655724.8977766,0
+CM.US,D,20150130,000000,23.3666,23.3666,22.8146,22.9002,2219863.2196057,0
+CM.US,D,20150202,000000,23.1827,23.5353,23.1477,23.4478,1249029.1816974,0
+CM.US,D,20150203,000000,23.7323,24.613,23.6929,24.3655,1956732.3271221,0
+CM.US,D,20150204,000000,24.3504,24.3723,23.9079,23.9657,1449377.9665007,0
+CM.US,D,20150205,000000,24.2079,24.7447,24.1379,24.6533,1334397.3849745,0
+CM.US,D,20150206,000000,24.7739,25.1148,24.5532,24.613,1027506.9604084,0
+CM.US,D,20150209,000000,24.7812,24.9957,24.6752,24.8314,961928.32231921,0
+CM.US,D,20150210,000000,24.8765,24.8868,24.3796,24.4992,1061608.1812183,0
+CM.US,D,20150211,000000,24.399,24.5774,24.3261,24.4511,810794.36016827,0
+CM.US,D,20150212,000000,24.7764,25.0151,24.7739,24.9607,742916.80958114,0
+CM.US,D,20150213,000000,25.0093,25.2963,24.9417,25.1246,725617.39022066,0
+CM.US,D,20150217,000000,25.1902,25.5525,25.1042,25.4149,858300.42048981,0
+CM.US,D,20150218,000000,25.2753,25.3089,24.8114,24.9306,899652.05763937,0
+CM.US,D,20150219,000000,24.6426,24.7409,24.3611,24.6718,814582.01385446,0
+CM.US,D,20150220,000000,24.4511,24.6368,23.9929,24.2006,1623336.5518421,0
+CM.US,D,20150223,000000,24.0396,24.0396,23.6287,23.8344,1178634.7537423,0
+CM.US,D,20150224,000000,23.6827,24.1933,23.5771,24.1573,1517302.8113521,0
+CM.US,D,20150225,000000,24.399,24.5892,24.2438,24.5162,1173500.2416606,0
+CM.US,D,20150226,000000,24.95,25.3925,24.8843,25.1042,1929741.6961314,0
+CM.US,D,20150227,000000,25.0847,25.3658,25.0297,25.2379,1350839.338761,0
+CM.US,D,20150302,000000,25.3925,25.4742,25.0954,25.1221,1060347.686262,0
+CM.US,D,20150303,000000,25.2734,25.3415,24.916,25.075,1196152.1379729,0
+CM.US,D,20150304,000000,24.9398,25.0788,24.6791,25.0614,843614.52329826,0
+CM.US,D,20150305,000000,24.9334,24.968,24.7117,24.7657,1004573.3547829,0
+CM.US,D,20150306,000000,24.5497,24.7229,24.4277,24.7024,1015177.5513409,0
+CM.US,D,20150309,000000,24.7346,24.808,24.5804,24.7024,877253.08282733,0
+CM.US,D,20150310,000000,24.5123,24.5123,23.7002,23.919,1366516.3592298,0
+CM.US,D,20150311,000000,23.9366,24.0921,23.7469,23.919,752067.22158092,0
+CM.US,D,20150312,000000,24.2079,24.3892,24.1777,24.2347,783894.20516128,0
+CM.US,D,20150313,000000,24.1155,24.2113,23.5728,23.9049,1083686.3775423,0
+CM.US,D,20150316,000000,23.9861,24.1189,23.8811,23.9273,896956.28457607,0
+CM.US,D,20150317,000000,23.8344,23.8898,23.6068,23.7152,1279507.2506099,0
+CM.US,D,20150318,000000,23.69,24.2498,23.5674,24.1909,1304978.2963271,0
+CM.US,D,20150319,000000,23.9341,23.9341,23.7123,23.7255,874834.90653255,0
+CM.US,D,20150320,000000,23.9623,24.4078,23.9502,24.2775,976377.74818943,0
+CM.US,D,20150323,000000,24.5201,24.6339,24.4685,24.5497,1098845.2173765,0
+CM.US,D,20150324,000000,24.6081,24.792,24.4909,24.7657,1122492.3495108,0
+CM.US,D,20150325,000000,24.9184,24.9724,24.5157,24.6091,1378294.6873051,0
+CM.US,D,20150326,000000,24.7588,24.8547,24.3995,24.5337,904019.58013095,0
+CM.US,D,20150327,000000,24.4992,24.5814,24.0552,24.1529,985007.92328226,0
+CM.US,D,20150330,000000,24.2133,24.2589,23.9243,24.0314,1045974.3424691,0
+CM.US,D,20150331,000000,23.7839,24.3071,23.7338,24.2589,973492.79806905,0
+CM.US,D,20150401,000000,24.2634,24.347,24.1262,24.2498,1006230.7103047,0
+CM.US,D,20150402,000000,24.3912,24.5449,24.2969,24.4851,748018.42130506,0
+CM.US,D,20150406,000000,24.6373,24.8853,24.6052,24.6811,835282.50769756,0
+CM.US,D,20150407,000000,24.6976,25.0264,24.6684,24.8328,890497.53309488,0
+CM.US,D,20150408,000000,24.9636,25.1261,24.6052,24.722,1236642.1970038,0
+CM.US,D,20150409,000000,24.7142,24.9607,24.7142,24.9344,749470.14959087,0
+CM.US,D,20150410,000000,24.9607,25.1445,24.8951,25.1168,1049852.4721392,0
+CM.US,D,20150413,000000,25.0506,25.0939,24.9792,25.0463,562137.56882326,0
+CM.US,D,20150414,000000,25.2637,25.4373,25.2234,25.357,736663.6853359,0
+CM.US,D,20150415,000000,25.2841,26.2334,25.2705,26.0666,1159433.2824493,0
+CM.US,D,20150416,000000,26.1142,26.5286,26.0666,26.4187,1148594.6708424,0
+CM.US,D,20150417,000000,26.4216,26.4547,26.1172,26.2704,1017285.2305094,0
+CM.US,D,20150420,000000,26.3214,26.676,26.2606,26.5651,1005710.4733977,0
+CM.US,D,20150421,000000,26.5315,26.586,26.3578,26.4245,519675.54459957,0
+CM.US,D,20150422,000000,26.4449,26.4814,26.0841,26.2704,839376.54596533,0
+CM.US,D,20150423,000000,26.0997,26.8257,26.0997,26.726,936597.10312252,0
+CM.US,D,20150424,000000,26.7937,26.8461,26.5286,26.5588,762369.14610202,0
+CM.US,D,20150427,000000,26.7294,26.87,26.6682,26.8165,817658.19730428,0
+CM.US,D,20150428,000000,26.8997,27.2284,26.8403,27.1642,910591.42659192,0
+CM.US,D,20150429,000000,27.1238,27.3042,27.0572,27.1812,613546.43408315,0
+CM.US,D,20150430,000000,27.0499,27.1141,26.7693,26.8637,880407.40462681,0
+CM.US,D,20150501,000000,26.837,26.8461,26.6682,26.6988,740249.82433087,0
+CM.US,D,20150504,000000,26.7985,26.8491,26.7329,26.8297,420184.86275748,0
+CM.US,D,20150505,000000,26.87,26.9069,26.4644,26.5651,528369.46413554,0
+CM.US,D,20150506,000000,26.676,26.676,26.1741,26.3812,758867.31427379,0
+CM.US,D,20150507,000000,26.2465,26.2465,25.8059,26.1945,1193250.7376736,0
+CM.US,D,20150508,000000,26.4756,26.5092,26.2864,26.3749,652393.53149883,0
+CM.US,D,20150511,000000,26.3852,26.5383,26.2106,26.3452,473086.58175036,0
+CM.US,D,20150512,000000,26.3749,26.5218,26.2777,26.3598,610499.03844637,0
+CM.US,D,20150513,000000,26.4571,26.6229,26.3384,26.5024,571699.23529494,0
+CM.US,D,20150514,000000,26.6045,26.6254,26.2402,26.3749,732789.6682106,0
+CM.US,D,20150515,000000,26.2704,26.3948,26.1643,26.2966,542187.61439139,0
+CM.US,D,20150518,000000,26.1532,26.1741,25.9824,26.0302,413664.4231055,0
+CM.US,D,20150519,000000,25.8624,26.1303,25.676,26.0807,868655.80809226,0
+CM.US,D,20150520,000000,26.087,26.2038,25.8657,25.9095,634450.49888983,0
+CM.US,D,20150521,000000,25.8818,26.2635,25.8219,26.2129,650596.34945663,0
+CM.US,D,20150522,000000,26.0101,26.0734,25.8765,25.9727,575885.80581888,0
+CM.US,D,20150526,000000,25.7661,25.7661,25.2909,25.4339,1001059.1853205,0
+CM.US,D,20150527,000000,25.501,25.5837,25.3751,25.5117,907307.5596338,0
+CM.US,D,20150528,000000,25.7218,25.749,25.2234,25.749,1304846.6948961,0
+CM.US,D,20150529,000000,25.5837,25.6056,25.2705,25.5452,1397117.804484,0
+CM.US,D,20150601,000000,25.4903,25.5647,25.073,25.3036,912442.07171547,0
+CM.US,D,20150602,000000,25.448,25.6843,25.3396,25.6085,609450.33954302,0
+CM.US,D,20150603,000000,25.5477,25.7461,25.4645,25.6722,611152.93305669,0
+CM.US,D,20150604,000000,25.5452,25.5647,25.2529,25.4339,1128753.6988455,0
+CM.US,D,20150605,000000,25.3167,25.625,25.2379,25.4514,786573.5280457,0
+CM.US,D,20150608,000000,25.5156,25.5156,24.9991,25.2063,1207050.3814782,0
+CM.US,D,20150609,000000,25.2461,25.5414,25.0939,25.3347,896273.60215271,0
+CM.US,D,20150610,000000,25.6586,25.8093,25.6445,25.6654,1099579.3066089,0
+CM.US,D,20150611,000000,25.6688,25.7179,25.4645,25.6722,874010.3413164,0
+CM.US,D,20150612,000000,25.4782,25.642,25.3036,25.591,1004429.4157177,0
+CM.US,D,20150615,000000,25.3804,25.7125,25.3769,25.6294,989794.92533517,0
+CM.US,D,20150616,000000,25.6143,25.7724,25.5749,25.7179,726203.42784311,0
+CM.US,D,20150617,000000,25.7553,25.8278,25.4937,25.7461,796737.68231872,0
+CM.US,D,20150618,000000,25.8856,25.9002,25.6143,25.6878,793749.91858036,0
+CM.US,D,20150619,000000,25.4971,25.6386,25.2739,25.3396,2547392.449844,0
+CM.US,D,20150622,000000,25.4043,25.7125,25.4008,25.5384,839763.12516891,0
+CM.US,D,20150623,000000,25.5725,25.752,25.4937,25.715,963598.01547513,0
+CM.US,D,20150624,000000,25.6469,25.9032,25.5983,25.9032,982922.86310972,0
+CM.US,D,20150625,000000,26.0797,26.1429,25.964,26.0247,1967616.176721,0
+CM.US,D,20150626,000000,25.9377,26.0831,25.8492,26.0622,1307330.6719063,0
+CM.US,D,20150629,000000,25.6464,25.6547,25.1542,25.2953,1762546.1905803,0
+CM.US,D,20150630,000000,25.3492,25.4212,25.0098,25.0205,1316929.3512805,0
+CM.US,D,20150701,000000,25.108,25.2885,24.9179,25.0001,792873.94655521,0
+CM.US,D,20150702,000000,24.9296,24.9379,24.613,24.8342,1137902.0545729,0
+CM.US,D,20150706,000000,24.5391,24.9213,24.5391,24.6368,1089291.7759944,0
+CM.US,D,20150707,000000,24.4564,24.6874,24.1223,24.6602,1369495.8978788,0
+CM.US,D,20150708,000000,24.471,24.5206,24.1894,24.2561,929009.45811597,0
+CM.US,D,20150709,000000,24.5279,24.5882,24.202,24.2166,1128768.092752,0
+CM.US,D,20150710,000000,24.3688,24.5167,24.2638,24.4958,1086343.0814308,0
+CM.US,D,20150713,000000,24.524,24.5483,24.2561,24.3134,1833845.3783736,0
+CM.US,D,20150714,000000,24.2974,24.2974,24.0906,24.2667,1130055.3192491,0
+CM.US,D,20150715,000000,24.2166,24.2702,23.8835,24.0464,1310776.9843809,0
+CM.US,D,20150716,000000,24.1558,24.3343,24.1223,24.186,1061885.7779869,0
+CM.US,D,20150717,000000,24.151,24.2429,23.9195,24.0163,909855.28108722,0
+CM.US,D,20150720,000000,24.0765,24.1223,23.7167,23.847,1068663.2516839,0
+CM.US,D,20150721,000000,23.8587,24.0085,23.7605,23.8865,878916.60716617,0
+CM.US,D,20150722,000000,23.7074,23.7911,23.5587,23.7074,826761.31503979,0
+CM.US,D,20150723,000000,23.8193,23.8193,23.5309,23.633,811145.98274173,0
+CM.US,D,20150724,000000,23.5733,23.6111,23.406,23.5236,769888.93412072,0
+CM.US,D,20150727,000000,23.4901,23.5158,23.2241,23.2989,1253705.145043,0
+CM.US,D,20150728,000000,23.4483,23.8587,23.2722,23.7036,1197128.8673437,0
+CM.US,D,20150729,000000,23.7006,24.1918,23.6622,24.0664,1204496.4912078,0
+CM.US,D,20150730,000000,24.0046,24.202,23.8431,24.1481,840316.26243362,0
+CM.US,D,20150731,000000,24.2735,24.4209,24.1714,24.2429,916922.68918682,0
+CM.US,D,20150803,000000,24.1782,24.2638,23.8835,23.9954,400637.93770807,0
+CM.US,D,20150804,000000,24.097,24.2128,23.8893,23.9482,834130.99517624,0
+CM.US,D,20150805,000000,24.0765,24.1894,24.0124,24.0765,624051.92956784,0
+CM.US,D,20150806,000000,24.0765,24.151,23.9112,24.0289,854693.71877125,0
+CM.US,D,20150807,000000,23.8772,24.097,23.7605,23.8534,804960.71548436,0
+CM.US,D,20150810,000000,23.8733,24.4403,23.8281,24.3956,813798.5740855,0
+CM.US,D,20150811,000000,24.1301,24.1714,23.7843,24.0464,748300.13061831,0
+CM.US,D,20150812,000000,24.0795,24.2468,23.9638,24.2224,816455.27797397,0
+CM.US,D,20150813,000000,24.1412,24.1412,23.7843,23.8558,608132.26896058,0
+CM.US,D,20150814,000000,23.8227,24.0124,23.8086,23.8655,668539.38206563,0
+CM.US,D,20150817,000000,23.7761,23.7761,23.4901,23.7167,591351.03023469,0
+CM.US,D,20150818,000000,23.6963,23.8281,23.5202,23.7984,787877.20472162,0
+CM.US,D,20150819,000000,23.6593,23.7575,23.4015,23.5202,860942.73047177,0
+CM.US,D,20150820,000000,23.4215,23.4604,23.1662,23.2085,1147038.0726662,0
+CM.US,D,20150821,000000,23.0777,23.1579,22.6006,22.6818,1686237.9233192,0
+CM.US,D,20150824,000000,21.5137,22.5354,21.1854,21.9693,2744074.9010302,0
+CM.US,D,20150825,000000,22.6516,22.7952,22.3044,22.3288,2315595.0355746,0
+CM.US,D,20150826,000000,22.834,23.0893,22.3973,23.0548,2274921.9683037,0
+CM.US,D,20150827,000000,23.7006,24.5911,23.7006,24.5391,3320610.4889148,0
+CM.US,D,20150828,000000,24.4209,24.7866,24.2735,24.753,1937857.8031342,0
+CM.US,D,20150831,000000,24.6071,24.9899,24.1826,24.8979,1057470.961231,0
+CM.US,D,20150901,000000,24.4773,24.5688,24.0561,24.2638,1083102.3961922,0
+CM.US,D,20150902,000000,24.417,24.5731,23.9278,24.1685,1030957.3854277,0
+CM.US,D,20150903,000000,24.3134,24.6339,24.1748,24.417,971434.46943719,0
+CM.US,D,20150904,000000,24.3314,24.3314,23.9049,24.0498,748978.70049695,0
+CM.US,D,20150908,000000,24.3688,24.5391,24.2594,24.3892,884805.77120378,0
+CM.US,D,20150909,000000,24.4992,24.6203,24.1452,24.202,1218941.8045333,0
+CM.US,D,20150910,000000,24.1558,24.2191,23.9346,24.097,1475509.0756452,0
+CM.US,D,20150911,000000,23.9409,24.0561,23.8495,24.0124,906908.64279605,0
+CM.US,D,20150914,000000,24.0352,24.1271,23.9112,23.9575,551274.28194802,0
+CM.US,D,20150915,000000,24.0498,24.1991,23.9374,24.1252,565115.05119982,0
+CM.US,D,20150916,000000,24.2531,24.6256,24.1578,24.5862,1121996.7878722,0
+CM.US,D,20150917,000000,24.5429,24.9047,24.4817,24.6295,930220.60253571,0
+CM.US,D,20150918,000000,24.6256,24.7074,24.1651,24.1894,821155.91658779,0
+CM.US,D,20150921,000000,24.2561,24.4992,24.2191,24.471,1057470.961231,0
+CM.US,D,20150922,000000,24.1481,24.2498,23.9346,24.1107,856523.80117121,0
+CM.US,D,20150923,000000,24.1617,24.2561,23.6929,23.9238,825140.9724205,0
+CM.US,D,20150924,000000,23.6715,23.9623,23.5309,23.902,976589.54424246,0
+CM.US,D,20150925,000000,24.0624,24.1967,23.9356,24.0309,826759.25876743,0
+CM.US,D,20150928,000000,23.847,24.0148,23.7123,23.7123,920066.7296245,0
+CM.US,D,20150929,000000,23.7814,24.0309,23.6584,23.9978,661990.15460063,0
+CM.US,D,20150930,000000,24.2147,24.757,24.2074,24.719,895757.47779048,0
+CM.US,D,20151001,000000,24.9607,25.0288,24.788,24.9379,1051789.4807017,0
+CM.US,D,20151002,000000,24.7293,25.0828,24.5016,25.0798,1336211.0171955,0
+CM.US,D,20151005,000000,25.3201,25.7597,25.2544,25.7218,991600.33246681,0
+CM.US,D,20151006,000000,25.6333,26.1658,25.6333,26.124,1007546.7246147,0
+CM.US,D,20151007,000000,26.2066,26.4941,26.1847,26.2514,1235186.3561733,0
+CM.US,D,20151008,000000,26.1342,26.3224,26.0169,26.3097,960379.94923251,0
+CM.US,D,20151009,000000,26.4542,26.5223,26.1279,26.392,693134.45575762,0
+CM.US,D,20151012,000000,26.4406,26.4406,26.0443,26.0997,302506.45189561,0
+CM.US,D,20151013,000000,25.9489,26.141,25.9236,26.0958,721375.30034301,0
+CM.US,D,20151014,000000,26.087,26.3132,25.9421,26.0894,621816.76151306,0
+CM.US,D,20151015,000000,26.1993,26.3165,25.9892,26.3097,493433.39674762,0
+CM.US,D,20151016,000000,26.354,26.4021,26.2402,26.3482,551074.82352915,0
+CM.US,D,20151019,000000,26.2587,26.4162,26.0443,26.1172,392451.91744489,0
+CM.US,D,20151020,000000,26.2164,26.4678,26.1784,26.2587,324446.87797148,0
+CM.US,D,20151021,000000,26.2514,26.3482,25.9421,25.9664,490233.83695624,0
+CM.US,D,20151022,000000,26.1108,26.5602,26.1108,26.5369,512939.19634985,0
+CM.US,D,20151023,000000,26.5155,26.6765,26.478,26.5568,602313.01818319,0
+CM.US,D,20151026,000000,26.6118,26.707,26.2883,26.3754,473639.71901507,0
+CM.US,D,20151027,000000,26.227,26.478,26.1751,26.3258,395912.62382594,0
+CM.US,D,20151028,000000,26.4021,26.8734,26.3852,26.7732,956598.46436339,0
+CM.US,D,20151029,000000,26.5884,26.7105,26.4878,26.6881,584847.04076159,0
+CM.US,D,20151030,000000,26.707,26.7143,26.1925,26.2951,738845.39030933,0
+CM.US,D,20151102,000000,26.3779,26.392,26.1371,26.2611,483758.63529617,0
+CM.US,D,20151103,000000,26.1624,26.3574,25.963,26.3068,603186.93393597,0
+CM.US,D,20151104,000000,26.264,26.3593,26.0481,26.1624,481241.75792814,0
+CM.US,D,20151105,000000,26.1279,26.3404,26.0958,26.1784,408133.05045845,0
+CM.US,D,20151106,000000,25.9859,26.1925,25.7597,25.9975,649469.51220363,0
+CM.US,D,20151109,000000,25.9489,26,25.4913,25.7534,716699.3369975,0
+CM.US,D,20151110,000000,25.6483,25.8702,25.519,25.8278,357776.99664663,0
+CM.US,D,20151111,000000,25.9207,26.0315,25.7938,25.8249,405519.52828952,0
+CM.US,D,20151112,000000,25.5871,25.6021,25.3716,25.4611,504494.08576938,0
+CM.US,D,20151113,000000,25.3648,25.3648,24.9617,25.1007,551952.85182665,0
+CM.US,D,20151116,000000,25.0079,25.5603,24.9933,25.5132,588052.76937005,0
+CM.US,D,20151117,000000,25.591,25.7704,25.5024,25.5948,362144.51913822,0
+CM.US,D,20151118,000000,25.5807,25.7972,25.5744,25.7704,479177.2604792,0
+CM.US,D,20151119,000000,25.8249,26.0443,25.7972,25.9703,618909.19239672,0
+CM.US,D,20151120,000000,25.8934,25.9942,25.7179,25.7665,1013361.8628474,0
+CM.US,D,20151123,000000,25.6532,25.8551,25.6362,25.7087,647723.7369704,0
+CM.US,D,20151124,000000,25.6532,25.9975,25.5744,25.7665,864310.90459663,0
+CM.US,D,20151125,000000,25.7782,25.8702,25.609,25.6742,617741.22969653,0
+CM.US,D,20151127,000000,25.6056,25.7047,25.5442,25.6906,360978.61271037,0
+CM.US,D,20151130,000000,25.7019,25.8974,25.6304,25.8307,774061.11073814,0
+CM.US,D,20151201,000000,25.8662,26.1371,25.84,26.0073,1006006.5766175,0
+CM.US,D,20151202,000000,25.9173,26.0831,25.6644,25.9421,1295799.0965143,0
+CM.US,D,20151203,000000,26.124,26.124,25.2783,25.4023,1834145.5941381,0
+CM.US,D,20151204,000000,25.3065,25.3201,25.0079,25.128,1564734.8458687,0
+CM.US,D,20151207,000000,24.9325,24.9325,24.1719,24.3202,1728917.912413,0
+CM.US,D,20151208,000000,23.9944,24.1004,23.7201,23.8874,1086108.6663818,0
+CM.US,D,20151209,000000,23.918,24.4452,23.8247,24.0114,779892.69914968,0
+CM.US,D,20151210,000000,24.0017,24.1223,23.4352,23.4993,1644493.538149,0
+CM.US,D,20151211,000000,23.3179,23.3622,23.0008,23.0329,1213642.7906628,0
+CM.US,D,20151214,000000,23.0257,23.2659,22.9638,23.0563,1207484.2549461,0
+CM.US,D,20151215,000000,23.1895,23.4302,23.0879,23.2488,1058772.5816346,0
+CM.US,D,20151216,000000,23.2926,23.5158,23.1594,23.4677,840735.74199496,0
+CM.US,D,20151217,000000,23.4239,23.4721,23.0329,23.1487,1110012.8325611,0
+CM.US,D,20151218,000000,23.0728,23.1769,22.7811,22.7854,1283516.981711,0
+CM.US,D,20151221,000000,22.9775,23.0388,22.6614,22.7368,1006380.8181869,0
+CM.US,D,20151222,000000,22.8116,22.9542,22.6516,22.9235,1249214.2462098,0
+CM.US,D,20151223,000000,22.9804,23.3179,22.9804,23.2692,1495738.683118,0
+CM.US,D,20151224,000000,23.2221,23.4974,23.1706,23.3656,718702.14627566,0
+CM.US,D,20151228,000000,23.2679,23.3135,22.9648,23.0213,613649.24770112,0
+CM.US,D,20151229,000000,23.2362,23.4662,23.1944,23.404,1018362.7172258,0
+CM.US,D,20151230,000000,23.2221,23.2469,23.0597,23.1311,556427.30048093,0
+CM.US,D,20151231,000000,23.0373,23.1006,22.8978,22.9084,680402.0173076,0
+CM.US,D,20160104,000000,22.6211,22.8822,22.3321,22.8632,1497262.3809363,0
+CM.US,D,20160105,000000,22.8603,22.9366,22.6143,22.833,941088.00195568,0
+CM.US,D,20160106,000000,22.482,22.6765,22.4158,22.5403,1202619.1145435,0
+CM.US,D,20160107,000000,22.2305,22.3633,22.0856,22.1162,1313135.5287773,0
+CM.US,D,20160108,000000,22.2446,22.2938,21.9042,21.911,960349.10514712,0
+CM.US,D,20160111,000000,22.0506,22.1026,21.5779,21.6921,842022.968492,0
+CM.US,D,20160112,000000,21.841,22.0156,21.4802,21.6752,889189.74387424,0
+CM.US,D,20160113,000000,21.8098,21.8493,20.9199,20.9997,1210531.6505829,0
+CM.US,D,20160114,000000,21.0211,21.0512,20.7112,20.9501,1160183.8218605,0
+CM.US,D,20160115,000000,20.3952,20.5965,20.2143,20.3179,1071153.3975112,0
+CM.US,D,20160119,000000,20.4934,20.7497,20.402,20.4958,844165.6042906,0
+CM.US,D,20160120,000000,20.1647,20.2176,19.5781,20.011,1621002.6827141,0
+CM.US,D,20160121,000000,20.1306,20.7497,20.0936,20.5965,981752.84413716,0
+CM.US,D,20160122,000000,21.0755,21.6528,21.0697,21.6402,1288532.2299958,0
+CM.US,D,20160125,000000,21.5185,21.5808,20.844,20.8557,944676.19722301,0
+CM.US,D,20160126,000000,21.2156,21.5531,21.0906,21.4689,844212.89855487,0
+CM.US,D,20160127,000000,21.4008,21.9154,21.2856,21.627,1400697.7746619,0
+CM.US,D,20160128,000000,22.0088,22.3988,21.7997,22.318,1493081.9792295,0
+CM.US,D,20160129,000000,22.4888,22.5758,21.9567,22.5549,1081397.7464062,0
+CM.US,D,20160201,000000,22.4294,22.5899,22.1333,22.5515,1181470.3533261,0
+CM.US,D,20160202,000000,22.106,22.1162,21.8221,22.0788,1072272.0096747,0
+CM.US,D,20160203,000000,22.4888,22.5393,22.0126,22.4921,1332916.8688756,0
+CM.US,D,20160204,000000,22.6385,22.871,22.5997,22.7455,997962.43914711,0
+CM.US,D,20160205,000000,22.642,22.7455,22.357,22.3988,855561.46570695,0
+CM.US,D,20160208,000000,22.1235,22.2033,21.9567,22.088,1221255.1109377,0
+CM.US,D,20160209,000000,21.8571,22.0438,21.328,21.6017,1476282.2340524,0
+CM.US,D,20160210,000000,21.6775,21.9708,21.1144,21.1499,1268707.7081779,0
+CM.US,D,20160211,000000,20.757,20.9029,20.5348,20.8197,1445600.5941763,0
+CM.US,D,20160212,000000,21.0872,21.8901,21.0833,21.8138,1208942.152049,0
+CM.US,D,20160216,000000,22.1892,22.3034,21.7861,22.2938,1080861.0593204,0
+CM.US,D,20160217,000000,22.5719,23.0709,22.5476,23.0553,930019.08784448,0
+CM.US,D,20160218,000000,23.1263,23.2435,22.8151,23.047,818766.52810605,0
+CM.US,D,20160219,000000,22.6074,22.9308,22.4989,22.8666,913947.26308262,0
+CM.US,D,20160222,000000,23.1419,23.2747,22.7601,22.8239,1123302.5208205,0
+CM.US,D,20160223,000000,22.6502,22.871,22.4119,22.5437,1117180.9980062,0
+CM.US,D,20160224,000000,22.106,22.3147,21.4072,22.2524,2292918.463994,0
+CM.US,D,20160225,000000,22.6556,23.2362,22.5549,23.0597,1211313.0340795,0
+CM.US,D,20160226,000000,23.282,23.3758,23.0018,23.1492,1244844.6674459,0
+CM.US,D,20160229,000000,23.1779,23.2119,22.8978,23.0553,1146750.1945359,0
+CM.US,D,20160301,000000,23.279,23.7857,23.279,23.7089,1179204.3411859,0
+CM.US,D,20160302,000000,23.5363,23.9623,23.2883,23.8928,1066851.6757351,0
+CM.US,D,20160303,000000,23.8928,24.2312,23.7857,24.0639,897460.07130415,0
+CM.US,D,20160304,000000,24.1047,24.2725,24.0041,24.2229,711591.5564565,0
+CM.US,D,20160307,000000,24.0639,24.6903,24.0508,24.6373,889633.89870389,0
+CM.US,D,20160308,000000,24.4443,24.7754,24.3392,24.6903,780842.69697978,0
+CM.US,D,20160309,000000,24.7414,25.2456,24.7288,25.1066,902489.71349549,0
+CM.US,D,20160310,000000,25.162,25.2778,24.6864,24.9398,776127.66445944,0
+CM.US,D,20160311,000000,25.3055,25.6056,25.2146,25.4961,810002.69530985,0
+CM.US,D,20160314,000000,25.4207,25.5832,25.3371,25.4932,1122212.6964699,0
+CM.US,D,20160315,000000,25.2146,25.3965,25.1776,25.3765,757337.44763832,0
+CM.US,D,20160316,000000,25.3648,25.8069,25.3235,25.7359,896351.74050237,0
+CM.US,D,20160317,000000,26.0257,26.586,25.928,26.478,1398345.3990826,0
+CM.US,D,20160318,000000,26.4362,26.6244,26.1668,26.2524,1575997.0495817,0
+CM.US,D,20160321,000000,26.2558,26.4012,26.0496,26.1716,754248.92655435,0
+CM.US,D,20160322,000000,26.0403,26.3214,26.0292,26.248,1194439.2630974,0
+CM.US,D,20160323,000000,26.1347,26.1454,25.6041,25.7062,936599.15939488,0
+CM.US,D,20160324,000000,25.4247,25.4772,25.0395,25.466,1192728.4444943,0
+CM.US,D,20160328,000000,25.5575,25.8118,25.4879,25.7447,569677.91956556,0
+CM.US,D,20160329,000000,25.6041,26.247,25.4879,26.212,1213237.705008,0
+CM.US,D,20160330,000000,26.442,26.7047,26.4094,26.5534,1052980.0623979,0
+CM.US,D,20160331,000000,26.4931,26.7299,26.2266,26.2932,925744.09760908,0
+CM.US,D,20160401,000000,25.8186,26.4094,25.7689,26.392,652506.62647861,0
+CM.US,D,20160404,000000,26.3565,26.3953,25.9484,26.0539,861319.02831355,0
+CM.US,D,20160405,000000,25.7515,25.8843,25.5472,25.8312,778432.74577443,0
+CM.US,D,20160406,000000,25.8312,25.9542,25.4169,25.8506,791068.53942358,0
+CM.US,D,20160407,000000,25.5929,25.7364,25.3459,25.4903,667916.33154071,0
+CM.US,D,20160408,000000,25.9002,26.2227,25.8803,26.0889,696144.83849193,0
+CM.US,D,20160411,000000,26.2645,26.4833,26.2305,26.2645,572982.34924728,0
+CM.US,D,20160412,000000,26.4094,26.9541,26.2514,26.8242,760991.44362115,0
+CM.US,D,20160413,000000,26.96,27.0679,26.9021,26.9405,634689.02648354,0
+CM.US,D,20160414,000000,26.9405,27.0917,26.8811,27.0086,899983.11748925,0
+CM.US,D,20160415,000000,26.924,27.0119,26.7192,26.9973,646689.43197358,0
+CM.US,D,20160418,000000,26.7153,27.1593,26.6803,27.1346,627732.65709134,0
+CM.US,D,20160419,000000,27.4219,27.7784,27.419,27.7473,734790.42121639,0
+CM.US,D,20160420,000000,27.6778,28.1543,27.6539,28.0527,719831.03980102,0
+CM.US,D,20160421,000000,27.9336,28.0075,27.6806,27.7716,461861.39093984,0
+CM.US,D,20160422,000000,27.8601,28.0974,27.7011,27.8742,687350.16161035,0
+CM.US,D,20160425,000000,27.722,27.8708,27.6413,27.828,417879.78144248,0
+CM.US,D,20160426,000000,27.9263,28.3635,27.9263,28.2088,762706.37476898,0
+CM.US,D,20160427,000000,28.2215,28.4262,28.0634,28.2901,487338.60547406,0
+CM.US,D,20160428,000000,28.1193,28.6096,28.0707,28.5113,693477.85324166,0
+CM.US,D,20160429,000000,28.4592,28.7661,28.3095,28.4262,580890.77274191,0
+CM.US,D,20160502,000000,28.5736,28.5736,28.0974,28.2151,508084.33730906,0
+CM.US,D,20160503,000000,27.7609,27.7643,27.2712,27.3757,886905.22528283,0
+CM.US,D,20160504,000000,27.0456,27.1404,26.7163,26.7615,783207.4101932,0
+CM.US,D,20160505,000000,26.9283,27.0621,26.7265,26.8748,569616.23139477,0
+CM.US,D,20160506,000000,26.6337,26.9332,26.6337,26.8559,454559.56779126,0
+CM.US,D,20160509,000000,26.6915,26.9828,26.6599,26.8748,692610.10630595,0
+CM.US,D,20160510,000000,26.9867,27.3874,26.9405,27.2936,518575.43888724,0
+CM.US,D,20160511,000000,27.2741,27.6738,27.2464,27.5256,524783.32514057,0
+CM.US,D,20160512,000000,27.6928,27.7716,27.3009,27.7196,598406.10070014,0
+CM.US,D,20160513,000000,27.5955,27.6524,27.3173,27.5211,495619.21426577,0
+CM.US,D,20160516,000000,27.5786,27.8174,27.5528,27.6656,593501.89112273,0
+CM.US,D,20160517,000000,27.6345,27.7011,27.3738,27.4438,516309.42674706,0
+CM.US,D,20160518,000000,27.278,27.6656,27.2586,27.4156,722127.89602658,0
+CM.US,D,20160519,000000,27.156,27.1593,26.6886,27.0718,1009424.101279,0
+CM.US,D,20160520,000000,27.1905,27.3801,27.0456,27.2084,453430.67426589,0
+CM.US,D,20160523,000000,27.1661,27.4263,27.0154,27.2508,489376.37138233,0
+CM.US,D,20160524,000000,27.3597,27.6778,27.3037,27.5211,1197336.5508519,0
+CM.US,D,20160525,000000,27.6539,28.0182,27.599,27.9535,1186401.2944441,0
+CM.US,D,20160526,000000,28.3849,28.4301,27.476,27.7502,1666832.8810626,0
+CM.US,D,20160527,000000,27.7366,27.7366,27.4619,27.5887,762389.70882561,0
+CM.US,D,20160531,000000,27.5528,27.6383,27.2225,27.3173,944345.13737313,0
+CM.US,D,20160601,000000,27.2396,27.472,26.8953,27.4551,657708.99554815,0
+CM.US,D,20160602,000000,27.2896,27.5319,27.2303,27.4516,803852.38468259,0
+CM.US,D,20160603,000000,27.722,27.9578,27.5256,27.8514,1079477.1880224,0
+CM.US,D,20160606,000000,27.9155,28.2954,27.9155,28.2112,562053.26165652,0
+CM.US,D,20160607,000000,28.3523,28.754,28.3343,28.6946,1297429.7204954,0
+CM.US,D,20160608,000000,28.859,29.0691,28.7744,28.8872,1057690.9823735,0
+CM.US,D,20160609,000000,28.6333,28.6976,28.4471,28.6547,723869.55871509,0
+CM.US,D,20160610,000000,28.5317,28.6368,28.1937,28.3411,1027949.0589657,0
+CM.US,D,20160613,000000,27.8669,28.1971,27.8669,28.0362,1022421.7988633,0
+CM.US,D,20160614,000000,27.8874,28.0527,27.687,27.757,1447340.2005924,0
+CM.US,D,20160615,000000,27.7609,27.8324,27.5567,27.5887,1070958.0516371,0
+CM.US,D,20160616,000000,27.2649,27.6806,27.0772,27.4828,1253670.1884128,0
+CM.US,D,20160617,000000,27.6617,27.9656,27.6617,27.8066,1149896.2912459,0
+CM.US,D,20160620,000000,28.271,28.3211,28.0362,28.043,553120.81452686,0
+CM.US,D,20160621,000000,28.1455,28.4617,28.0313,28.3343,725806.56727773,0
+CM.US,D,20160622,000000,28.4301,28.4957,28.1665,28.2185,943816.67537674,0
+CM.US,D,20160623,000000,28.5254,28.6596,28.4753,28.6484,1137566.8821783,0
+CM.US,D,20160624,000000,27.6223,28.0172,27.3942,27.4405,1652735.0777658,0
+CM.US,D,20160627,000000,27.2755,27.3301,26.6745,26.9288,1069792.1452092,0
+CM.US,D,20160628,000000,27.3188,27.5115,27.2148,27.4546,870304.93852458,0
+CM.US,D,20160629,000000,27.0601,27.0986,26.3681,26.8511,10612584.0929,0
+CM.US,D,20160630,000000,26.9799,27.0129,26.4683,26.728,4914266.8055198,0
+CM.US,D,20160701,000000,26.6254,26.6604,26.2966,26.586,2820374.9432019,0
+CM.US,D,20160705,000000,26.6642,26.746,26.3929,26.46,3121937.5660845,0
+CM.US,D,20160706,000000,26.4542,26.6745,26.0943,26.6745,3871306.9583297,0
+CM.US,D,20160707,000000,26.7392,26.8783,26.4284,26.4785,2968693.8684927,0
+CM.US,D,20160708,000000,26.6463,26.7528,26.4926,26.5364,2083674.2449636,0
+CM.US,D,20160711,000000,26.6463,26.8096,26.5281,26.5962,1786832.8234184,0
+CM.US,D,20160712,000000,26.8637,27.0514,26.8199,26.9342,2290605.1575896,0
+CM.US,D,20160713,000000,26.9668,27.1656,26.836,27.063,2520459.3944793,0
+CM.US,D,20160714,000000,27.3329,27.4584,27.063,27.063,4543562.024549,0
+CM.US,D,20160715,000000,27.1983,27.2556,26.9993,27.12,1571076.3898253,0
+CM.US,D,20160718,000000,27.116,27.1437,26.956,27.0947,1899376.7221986,0
+CM.US,D,20160719,000000,26.9483,26.9696,26.7922,26.9026,1686046.6899898,0
+CM.US,D,20160720,000000,26.8987,27.0796,26.836,27.0407,1781988.2457394,0
+CM.US,D,20160721,000000,26.991,27.1656,26.9483,27.0023,1734029.8054988,0
+CM.US,D,20160722,000000,26.9945,27.0601,26.832,27.0348,1074910.207112,0
+CM.US,D,20160725,000000,26.9162,26.9201,26.7601,26.8451,920002.98518135,0
+CM.US,D,20160726,000000,26.8451,27.0986,26.8451,27.0436,1885439.3081459,0
+CM.US,D,20160727,000000,27.0378,27.1301,26.6346,26.7776,1203052.9880113,0
+CM.US,D,20160728,000000,26.8554,26.9769,26.6312,26.8063,1184838.5274509,0
+CM.US,D,20160729,000000,26.8233,27.2396,26.7859,27.0407,1711530.0733411,0
+CM.US,D,20160801,000000,27.0129,27.1122,26.6667,26.6934,747841.58188214,0
+CM.US,D,20160802,000000,26.836,26.9842,26.4858,26.5105,1484223.5579048,0
+CM.US,D,20160803,000000,26.5641,26.746,26.5607,26.6964,775815.1110608,0
+CM.US,D,20160804,000000,26.6463,26.8987,26.6346,26.8136,954762.21314636,0
+CM.US,D,20160805,000000,26.6219,26.8579,26.5364,26.8486,1008484.3848107,0
+CM.US,D,20160808,000000,27.0796,27.0796,26.867,27.0129,984874.26557888,0
+CM.US,D,20160809,000000,27.0378,27.2755,27.0378,27.243,818009.81987775,0
+CM.US,D,20160810,000000,27.4142,27.5216,27.2828,27.3329,1272121.1202946,0
+CM.US,D,20160811,000000,27.4142,27.7429,27.3816,27.632,977198.20086087,0
+CM.US,D,20160812,000000,27.6539,27.672,27.4614,27.5683,882619.95368562,0
+CM.US,D,20160815,000000,27.6252,27.793,27.5995,27.6821,545148.64658906,0
+CM.US,D,20160816,000000,27.7249,27.793,27.5683,27.7386,1056157.0031934,0
+CM.US,D,20160817,000000,27.6792,27.7887,27.5523,27.6919,811137.7576523,0
+CM.US,D,20160818,000000,27.7181,27.8383,27.6957,27.8324,853324.24137982,0
+CM.US,D,20160819,000000,27.672,27.7604,27.4302,27.7069,869260.35216595,0
+CM.US,D,20160822,000000,27.5401,27.6252,27.4375,27.6141,736861.08748241,0
+CM.US,D,20160823,000000,27.7001,28.0352,27.7001,28.0172,1402737.5968425,0
+CM.US,D,20160824,000000,27.9847,28.2025,27.9277,28.0707,964120.30865444,0
+CM.US,D,20160825,000000,28.2934,28.7185,28.1942,28.397,1736410.9688911,0
+CM.US,D,20160826,000000,28.5726,28.786,28.3562,28.4554,1750852.1696718,0
+CM.US,D,20160829,000000,28.397,28.5186,28.3236,28.5123,885759.88157859,0
+CM.US,D,20160830,000000,28.4938,28.6222,28.2764,28.4033,1473567.9545379,0
+CM.US,D,20160831,000000,28.3479,28.4126,28.059,28.2263,1337882.7666238,0
+CM.US,D,20160901,000000,28.1379,28.4199,28.131,28.3751,1324307.2565064,0
+CM.US,D,20160902,000000,28.5619,28.7326,28.4938,28.576,1754242.9627926,0
+CM.US,D,20160906,000000,28.6898,28.8215,28.5585,28.7505,1492308.8208224,0
+CM.US,D,20160907,000000,28.7706,28.8746,28.5089,28.6509,1404834.9946491,0
+CM.US,D,20160908,000000,28.6324,28.7073,28.4938,28.5147,716946.08968064,0
+CM.US,D,20160909,000000,28.3201,28.3201,27.9063,28.0391,1530386.8723755,0
+CM.US,D,20160912,000000,27.7965,27.9165,27.7001,27.8747,1679830.578647,0
+CM.US,D,20160913,000000,27.6223,27.6223,27.3188,27.3475,1771248.3352058,0
+CM.US,D,20160914,000000,27.3475,27.564,27.259,27.3543,1036889.7311848,0
+CM.US,D,20160915,000000,27.3072,27.6637,27.3072,27.5294,914566.20106284,0
+CM.US,D,20160916,000000,27.3228,27.3738,27.1525,27.1807,1074112.3734365,0
+CM.US,D,20160919,000000,27.3621,27.4861,27.1656,27.2051,1065650.8126772,0
+CM.US,D,20160920,000000,27.243,27.3748,27.2396,27.2911,884246.46512199,0
+CM.US,D,20160921,000000,27.564,27.8251,27.4059,27.8174,1448364.2242275,0
+CM.US,D,20160922,000000,28.1169,28.2146,27.988,28.0269,966365.75807102,0
+CM.US,D,20160923,000000,27.8494,27.8757,27.564,27.6597,1187709.0836648,0
+CM.US,D,20160926,000000,27.6277,27.6501,27.3135,27.3694,1529093.4770614,0
+CM.US,D,20160927,000000,27.2644,27.5188,27.1734,27.4589,929675.69036045,0
+CM.US,D,20160928,000000,27.5231,27.8733,27.3976,27.8305,888342.55966212,0
+CM.US,D,20160929,000000,27.8698,28.0357,27.5746,27.6632,1174542.7717469,0
+CM.US,D,20160930,000000,27.8762,28.0527,27.8305,27.9346,1299364.6727857,0
+CM.US,D,20161003,000000,27.8368,27.9588,27.7069,27.739,1438230.9140398,0
+CM.US,D,20161004,000000,27.7283,27.7473,27.225,27.3256,1803727.1571241,0
+CM.US,D,20161005,000000,27.3465,27.5275,27.2736,27.3178,1743470.1519012,0
+CM.US,D,20161006,000000,27.2892,27.3465,27.0893,27.1817,1177816.3573433,0
+CM.US,D,20161007,000000,27.1915,27.2352,26.9079,27.0626,1330981.9165854,0
+CM.US,D,20161010,000000,27.1817,27.4146,27.1379,27.2532,734048.10689461,0
+CM.US,D,20161011,000000,27.2206,27.2775,26.9824,27.084,1478268.5931516,0
+CM.US,D,20161012,000000,27.0796,27.3178,26.9692,27.1885,1825492.8000494,0
+CM.US,D,20161013,000000,26.9824,27.3976,26.9459,27.3616,2243888.7058541,0
+CM.US,D,20161014,000000,27.6242,27.7536,27.3976,27.4838,1170724.2739753,0
+CM.US,D,20161017,000000,27.477,27.5669,27.419,27.4876,734177.65205326,0
+CM.US,D,20161018,000000,27.6821,27.8402,27.5839,27.7609,1055614.1472905,0
+CM.US,D,20161019,000000,27.8086,28.0094,27.7152,27.7283,1559263.10512,0
+CM.US,D,20161020,000000,27.5883,27.6534,27.4341,27.4409,893211.81260942,0
+CM.US,D,20161021,000000,27.1915,27.2415,27.0626,27.207,1179348.2802511,0
+CM.US,D,20161024,000000,27.2853,27.2853,27.0557,27.1063,839240.8319896,0
+CM.US,D,20161025,000000,27.1628,27.2532,27.0557,27.1233,899448.48667579,0
+CM.US,D,20161026,000000,27.0407,27.2736,27.0368,27.1087,918464.89345644,0
+CM.US,D,20161027,000000,27.2707,27.2707,27.0728,27.1379,803817.42805248,0
+CM.US,D,20161028,000000,27.1341,27.2493,27.047,27.1779,995137.12092515,0
+CM.US,D,20161031,000000,27.1447,27.2328,26.9824,27.0086,1099951.491906,0
+CM.US,D,20161101,000000,27.0368,27.1205,26.5976,26.7163,1747261.9181322,0
+CM.US,D,20161102,000000,26.6074,26.6551,26.2451,26.2869,1289835.9066717,0
+CM.US,D,20161103,000000,26.3744,26.496,26.2305,26.3953,958808.95714986,0
+CM.US,D,20161104,000000,26.2947,26.4542,26.1658,26.3812,1288289.5898574,0
+CM.US,D,20161107,000000,26.676,26.922,26.676,26.872,1084241.5710794,0
+CM.US,D,20161108,000000,26.8423,27.0874,26.7567,27.0509,1097804.7435626,0
+CM.US,D,20161109,000000,26.5397,27.3067,26.5145,27.2031,1576196.5080006,0
+CM.US,D,20161110,000000,27.1565,27.5343,27.1268,27.3218,1828324.2870884,0
+CM.US,D,20161111,000000,27.1997,27.3942,26.922,27.1404,1100580.711248,0
+CM.US,D,20161114,000000,27.1306,27.35,27.1268,27.3135,2122780.4326966,0
+CM.US,D,20161115,000000,27.3364,27.6456,27.2814,27.6456,1744068.5271579,0
+CM.US,D,20161116,000000,27.5022,27.7828,27.4725,27.6092,1646829.4635494,0
+CM.US,D,20161117,000000,27.6126,27.8402,27.6058,27.6456,1184443.7231578,0
+CM.US,D,20161118,000000,27.6092,27.8446,27.5343,27.7575,1349531.5495404,0
+CM.US,D,20161121,000000,27.9414,28.1971,27.9414,28.1752,1088109.4193876,0
+CM.US,D,20161122,000000,28.2219,28.3566,28.1077,28.1656,1361969.941043,0
+CM.US,D,20161123,000000,28.006,28.2657,27.988,28.1329,1309434.2385302,0
+CM.US,D,20161125,000000,28.0887,28.2433,28.0712,28.2292,868168.47154306,0
+CM.US,D,20161128,000000,28.3445,28.4642,28.2798,28.3124,3418390.3521538,0
+CM.US,D,20161129,000000,28.2331,28.4743,28.2331,28.4403,2168579.7869597,0
+CM.US,D,20161130,000000,28.5113,28.5896,28.2156,28.3445,3424478.9746103,0
+CM.US,D,20161201,000000,28.7053,29.5087,28.7053,29.322,14033057.448954,0
+CM.US,D,20161202,000000,29.3609,29.5117,29.2748,29.4323,6575619.7207444,0
+CM.US,D,20161205,000000,29.6167,29.6926,29.4509,29.5267,3258441.1503976,0
+CM.US,D,20161206,000000,29.5374,29.7533,29.4509,29.6955,3868310.969502,0
+CM.US,D,20161207,000000,29.7392,30.1721,29.6955,30.157,4130025.0903298,0
+CM.US,D,20161208,000000,30.2119,30.6511,30.2119,30.5213,4549317.5308833,0
+CM.US,D,20161209,000000,30.4356,30.6759,30.4356,30.6253,2095808.3081569,0
+CM.US,D,20161212,000000,30.6297,30.7309,30.5072,30.5747,1534207.4264195,0
+CM.US,D,20161213,000000,30.6613,30.8641,30.6297,30.7269,1885280.9751742,0
+CM.US,D,20161214,000000,30.6909,30.7693,30.1789,30.2227,2068751.8764507,0
+CM.US,D,20161215,000000,29.9917,30.225,29.9814,30.139,1534047.0371755,0
+CM.US,D,20161216,000000,30.2037,30.2037,29.9415,29.9702,1477437.8591184,0
+CM.US,D,20161219,000000,29.9187,30.0131,29.8511,29.8841,1157613.4814111,0
+CM.US,D,20161220,000000,30.0174,30.2003,29.9732,30.103,1565526.5107271,0
+CM.US,D,20161221,000000,30.106,30.1249,29.9946,30.0632,1162213.3626793,0
+CM.US,D,20161222,000000,29.9702,30.035,29.7276,29.9702,1738169.0817584,0
+CM.US,D,20161223,000000,29.8914,29.9163,29.8122,29.8516,761441.76726788,0
+CM.US,D,20161227,000000,29.8808,30.0373,29.8122,29.8652,637162.72213201,0
+CM.US,D,20161228,000000,29.87,29.87,29.6877,29.7864,1028384.9887059,0
+CM.US,D,20161229,000000,29.7709,29.8992,29.7062,29.8083,1010931.3489185,0
+CM.US,D,20161230,000000,29.9163,29.9319,29.6804,29.7305,917118.03506098,0
+CM.US,D,20170103,000000,29.818,30.0437,29.818,30.0437,2064851.1277847,0
+CM.US,D,20170104,000000,30.2897,30.6312,30.2776,30.5801,1769516.953879,0
+CM.US,D,20170105,000000,30.6054,30.8718,30.5543,30.7659,1372600.8691417,0
+CM.US,D,20170106,000000,30.8418,30.868,30.7264,30.7435,873089.13129934,0
+CM.US,D,20170109,000000,30.671,30.7878,30.4561,30.6564,668479.75016721,0
+CM.US,D,20170110,000000,30.6895,30.7065,30.4454,30.4926,1182597.190579,0
+CM.US,D,20170111,000000,30.4848,30.7065,30.3253,30.7065,1625032.9765387,0
+CM.US,D,20170112,000000,30.8019,30.8879,30.5115,30.7591,913167.93585837,0
+CM.US,D,20170113,000000,30.7737,31.0036,30.7737,30.8539,877304.48963632,0
+CM.US,D,20170117,000000,30.8786,30.9069,30.6564,30.7984,1094981.4816131,0
+CM.US,D,20170118,000000,30.7984,30.8786,30.3442,30.4303,953995.22355627,0
+CM.US,D,20170119,000000,30.4303,30.5042,30.2562,30.4823,839310.74524982,0
+CM.US,D,20170120,000000,30.4527,30.6491,30.4051,30.5767,898697.94726456,0
+CM.US,D,20170123,000000,30.5261,30.5981,30.3583,30.5514,709405.73893836,0
+CM.US,D,20170124,000000,30.5981,31.0363,30.4269,30.9764,1392838.7017038,0
+CM.US,D,20170125,000000,31.1345,31.4029,31.1189,31.3427,1452427.4184098,0
+CM.US,D,20170126,000000,31.3427,31.4914,31.2293,31.4404,827735.9881382,0
+CM.US,D,20170127,000000,31.3636,31.4841,31.3159,31.3888,557560.30655102,0
+CM.US,D,20170130,000000,31.295,31.3193,31.0796,31.1709,988877.82786283,0
+CM.US,D,20170131,000000,31.276,31.3971,30.8383,31.0426,1477990.9963831,0
+CM.US,D,20170201,000000,31.1189,31.2828,30.87,31.2789,1217446.8945279,0
+CM.US,D,20170202,000000,31.3518,31.3782,31.098,31.2293,715185.92054091,0
+CM.US,D,20170203,000000,31.3495,31.7609,31.3067,31.5751,1221974.8062635,0
+CM.US,D,20170206,000000,31.4686,31.5518,31.2984,31.5309,533666.42173361,0
+CM.US,D,20170207,000000,31.4146,31.5596,31.3027,31.5206,707119.16407459,0
+CM.US,D,20170208,000000,31.5561,31.5678,31.295,31.5274,1236146.6353652,0
+CM.US,D,20170209,000000,31.6665,31.9238,31.5785,31.775,1043990.0396422,0
+CM.US,D,20170210,000000,31.9277,32.111,31.7847,32.0337,1072899.1727444,0
+CM.US,D,20170213,000000,32.1397,32.2627,32.1281,32.1722,808801.83225191,0
+CM.US,D,20170214,000000,32.2452,32.3503,32.147,32.2861,975339.33064788,0
+CM.US,D,20170215,000000,32.27,32.4524,32.183,32.4237,794298.94330034,0
+CM.US,D,20170216,000000,32.501,32.5891,32.4203,32.4597,868217.82207968,0
+CM.US,D,20170217,000000,32.344,32.4383,32.2662,32.4125,978018.65353231,0
+CM.US,D,20170221,000000,32.3727,32.6868,32.3138,32.5949,943935.93917358,0
+CM.US,D,20170222,000000,32.5191,32.7564,32.4786,32.7564,1050860.0455953,0
+CM.US,D,20170223,000000,33.4007,33.6006,32.9518,33.1931,2164337.697082,0
+CM.US,D,20170224,000000,33.0827,33.2461,32.8001,32.9475,1812040.6662735,0
+CM.US,D,20170227,000000,32.9475,33.0248,32.6499,32.8054,1951274.98028,0
+CM.US,D,20170228,000000,32.6318,32.7009,32.056,32.0629,1432364.3689982,0
+CM.US,D,20170301,000000,32.4276,32.4276,32.1427,32.3551,1483456.5683147,0
+CM.US,D,20170302,000000,32.3838,32.4909,32.1684,32.3644,1408974.2709088,0
+CM.US,D,20170303,000000,32.3503,32.4932,32.2452,32.4786,937320.91099307,0
+CM.US,D,20170306,000000,32.3216,32.5584,32.1908,32.4932,858890.57065699,0
+CM.US,D,20170307,000000,32.4096,32.6542,32.344,32.5365,715693.81981371,0
+CM.US,D,20170308,000000,32.5516,32.664,32.34,32.3614,1279858.8731834,0
+CM.US,D,20170309,000000,32.3503,32.4495,32.2044,32.3036,1013020.5216357,0
+CM.US,D,20170310,000000,32.501,32.5628,32.0921,32.289,1776454.81682,0
+CM.US,D,20170313,000000,32.3085,32.4456,32.2379,32.2491,1263013.8900144,0
+CM.US,D,20170314,000000,32.1654,32.2019,31.9968,32.1791,1314745.5900348,0
+CM.US,D,20170315,000000,32.216,32.3173,31.954,32.2822,1598529.6820971,0
+CM.US,D,20170316,000000,32.2861,32.4932,32.2379,32.2564,974496.25898049,0
+CM.US,D,20170317,000000,32.2662,32.4597,32.0595,32.1314,841040.07030416,0
+CM.US,D,20170320,000000,32.0886,32.1178,31.8849,31.9608,1159093.9975099,0
+CM.US,D,20170321,000000,32.216,32.3727,31.6534,31.7025,2616335.1495133,0
+CM.US,D,20170322,000000,31.5382,31.7648,31.2293,31.7269,1482884.9245988,0
+CM.US,D,20170323,000000,31.6836,32.2564,31.6408,32.183,1617737.3222071,0
+CM.US,D,20170324,000000,32.1752,32.2418,31.8328,31.9248,1308019.5231468,0
+CM.US,D,20170327,000000,31.7264,32.0619,31.6125,32.0172,1195730.6021392,0
+CM.US,D,20170328,000000,32.0172,32.345,32.0172,32.2871,951071.20426105,0
+CM.US,D,20170329,000000,32.3007,32.4004,32.2132,32.3824,992248.05826005,0
+CM.US,D,20170330,000000,32.3523,32.3561,31.2046,31.4205,18137185.845189,0
+CM.US,D,20170331,000000,31.6159,31.9437,31.5493,31.7506,6874264.4931489,0
+CM.US,D,20170403,000000,31.6826,31.8411,31.3251,31.83,2472320.0022711,0
+CM.US,D,20170404,000000,31.6723,31.8922,31.5644,31.8441,1795689.1884708,0
+CM.US,D,20170405,000000,32.0473,32.0575,31.5012,31.5041,1806679.9642323,0
+CM.US,D,20170406,000000,31.5683,31.8154,31.4015,31.7166,2543781.6355807,0
+CM.US,D,20170407,000000,31.7337,31.881,31.6519,31.7375,1779600.91353,0
+CM.US,D,20170410,000000,31.7682,31.9403,31.5902,31.7123,1855512.3202257,0
+CM.US,D,20170411,000000,31.7123,31.7599,31.3723,31.7297,2969847.4372864,0
+CM.US,D,20170412,000000,31.7638,31.7779,31.3654,31.4608,2774462.493959,0
+CM.US,D,20170413,000000,31.4054,31.4977,30.9896,30.9968,2062755.7862504,0
+CM.US,D,20170417,000000,31.0673,31.3441,31.0557,31.2298,2466362.9812456,0
+CM.US,D,20170418,000000,31.1082,31.1082,30.6024,30.8723,2178394.3749316,0
+CM.US,D,20170419,000000,30.9166,31.026,30.5329,30.5514,1755225.8609805,0
+CM.US,D,20170420,000000,30.6107,30.8237,30.5437,30.7498,1895998.2667119,0
+CM.US,D,20170421,000000,30.7211,30.8169,30.4789,30.514,1314696.2394981,0
+CM.US,D,20170424,000000,30.9706,31.0338,30.8199,30.8237,1810987.8548254,0
+CM.US,D,20170425,000000,30.8685,30.8937,30.7542,30.7805,2430001.9171125,0
+CM.US,D,20170426,000000,30.8096,30.8096,29.9133,30.0281,4268183.9738924,0
+CM.US,D,20170427,000000,30.0617,30.1278,29.3482,29.6896,5507752.2464637,0
+CM.US,D,20170428,000000,29.6896,29.9503,29.5778,29.7704,3101510.5564652,0
+CM.US,D,20170501,000000,29.8997,29.9547,29.4791,29.5243,3184479.0898988,0
+CM.US,D,20170502,000000,29.4723,29.4946,29.2067,29.3065,3198245.8333456,0
+CM.US,D,20170503,000000,29.2393,29.3356,29.162,29.3098,2781297.5432819,0
+CM.US,D,20170504,000000,29.2393,29.2738,28.7092,28.7545,15060190.167793,0
+CM.US,D,20170505,000000,28.8464,29.358,28.7987,29.3065,6288179.5764268,0
+CM.US,D,20170508,000000,29.3983,29.553,29.2136,29.2914,5497777.2692477,0
+CM.US,D,20170509,000000,29.2846,29.391,28.9782,29.0745,4684145.2532234,0
+CM.US,D,20170510,000000,29.1037,29.4061,29.0224,29.3181,3493839.0975686,0
+CM.US,D,20170511,000000,28.9942,29.0564,28.7092,28.8678,6408827.2445758,0
+CM.US,D,20170512,000000,28.8318,28.9164,28.5915,28.7676,5018476.632427,0
+CM.US,D,20170515,000000,28.9981,29.1742,28.9379,29.111,3162489.3132863,0
+CM.US,D,20170516,000000,29.2632,29.2992,28.9865,29.0419,2876186.2875835,0
+CM.US,D,20170517,000000,28.7797,28.8576,28.5915,28.717,3151309.3604676,0
+CM.US,D,20170518,000000,28.5473,28.983,28.434,28.6995,2998131.4635914,0
+CM.US,D,20170519,000000,28.8386,29.1406,28.7948,29.0448,2266431.6197313,0
+CM.US,D,20170522,000000,29.1552,29.2262,29.0599,29.0818,1293662.6295327,0
+CM.US,D,20170523,000000,29.3502,29.356,29.1484,29.1586,2468591.9804833,0
+CM.US,D,20170524,000000,29.1785,29.2096,28.8162,29.1785,3131785.0544141,0
+CM.US,D,20170525,000000,29.391,29.4348,28.7306,28.7578,2900185.0422913,0
+CM.US,D,20170526,000000,28.7764,28.8576,28.7068,28.8352,2087980.0792844,0
+CM.US,D,20170530,000000,28.8639,28.9538,28.7409,28.8128,2269304.2322175,0
+CM.US,D,20170531,000000,28.7948,28.8279,28.4826,28.7545,3534818.5494211,0
+CM.US,D,20170601,000000,28.8678,28.9164,28.611,28.7837,3416759.7281727,0
+CM.US,D,20170602,000000,28.7676,29.0341,28.5998,28.8196,2511354.2204714,0
+CM.US,D,20170605,000000,28.8537,28.9286,28.5701,28.8318,1975214.1030893,0
+CM.US,D,20170606,000000,28.7764,28.8279,28.6139,28.7987,1480902.6780442,0
+CM.US,D,20170607,000000,28.843,28.8979,28.5001,28.5842,2295967.9159032,0
+CM.US,D,20170608,000000,28.665,28.8678,28.6071,28.7618,2605393.7242884,0
+CM.US,D,20170609,000000,28.843,29.5092,28.8279,29.3867,2872857.1826335,0
+CM.US,D,20170612,000000,29.391,29.6639,29.1002,29.4907,2228464.6068854,0
+CM.US,D,20170613,000000,29.786,29.7961,29.3983,29.5243,2024112.2597982,0
+CM.US,D,20170614,000000,29.5457,29.5613,29.2773,29.358,2560515.5800424,0
+CM.US,D,20170615,000000,29.1484,29.4465,29.019,29.4061,1832535.5328806,0
+CM.US,D,20170616,000000,29.4139,29.7082,29.2067,29.6999,2963939.7667976,0
+CM.US,D,20170619,000000,29.8001,29.941,29.6964,29.7596,2573924.5320987,0
+CM.US,D,20170620,000000,29.6896,29.6999,29.463,29.4723,1874259.3553273,0
+CM.US,D,20170621,000000,29.5092,29.5126,29.1445,29.1814,3656839.8075062,0
+CM.US,D,20170622,000000,29.3356,29.9105,29.3142,29.8146,4306907.6949664,0
+CM.US,D,20170623,000000,29.783,30.0655,29.6707,29.6999,36001765.494861,0
+CM.US,D,20170626,000000,30.0228,30.1609,29.5063,29.6142,11331446.62842,0
+CM.US,D,20170627,000000,29.8102,29.905,29.6999,29.8317,4399273.3930829,0
+CM.US,D,20170628,000000,30.0441,30.5719,30.0408,30.5319,3724826.3405284,0
+CM.US,D,20170629,000000,30.7819,30.7892,30.2728,30.4483,2362903.6937496,0
+CM.US,D,20170630,000000,30.5719,30.6808,30.2134,30.3696,2657431.8088903,0
+CM.US,D,20170703,000000,30.3923,30.6773,30.3822,30.5918,742028.49992183,0
+CM.US,D,20170705,000000,30.5918,30.7183,30.352,30.6355,2733005.9869191,0
+CM.US,D,20170706,000000,30.7041,30.8685,30.6214,30.6618,1638592.0364773,0
+CM.US,D,20170707,000000,30.8451,30.8723,30.5018,30.7819,1283551.9383411,0
+CM.US,D,20170710,000000,30.7858,30.9375,30.5951,30.796,1378728.560773,0
+CM.US,D,20170711,000000,30.8418,30.8418,30.5719,30.8087,1492121.7000376,0
+CM.US,D,20170712,000000,30.9278,31.633,30.8904,31.546,2228184.9538445,0
+CM.US,D,20170713,000000,31.6169,31.8255,31.5113,31.7473,2052147.4771477,0
+CM.US,D,20170714,000000,31.74,32.0318,31.6889,31.9841,2316292.1119045,0
+CM.US,D,20170717,000000,31.988,32.0814,31.7808,31.8182,1578600.2903888,0
+CM.US,D,20170718,000000,32.021,32.0814,31.6655,31.897,2026659.9812516,0
+CM.US,D,20170719,000000,32.0245,32.4247,31.9608,32.4101,2653467.3157812,0
+CM.US,D,20170720,000000,32.4359,32.6668,32.4359,32.4748,1259374.2879381,0
+CM.US,D,20170721,000000,32.4101,32.4869,32.219,32.29,875649.19038692,0
+CM.US,D,20170724,000000,32.3464,32.3537,32.1558,32.2414,1173107.4936399,0
+CM.US,D,20170725,000000,32.4544,32.4777,32.1402,32.1805,2253902.7522448,0
+CM.US,D,20170726,000000,32.1704,32.3357,32.0551,32.2341,1080525.8869258,0
+CM.US,D,20170727,000000,32.2666,32.2666,31.8708,31.9681,1958862.6252866,0
+CM.US,D,20170728,000000,32.1732,32.4072,32.0731,32.38,2132187.8787412,0
+CM.US,D,20170731,000000,32.4135,32.6119,32.2934,32.4962,3076584.4229233,0
+CM.US,D,20170801,000000,32.6008,32.6309,32.1636,32.2637,1067308.1681989,0
+CM.US,D,20170802,000000,32.2452,32.3163,32.0653,32.271,1139026.8355536,0
+CM.US,D,20170803,000000,32.2039,32.4101,32.1636,32.2151,960963.9305826,0
+CM.US,D,20170804,000000,32.2934,32.2968,32.0172,32.0814,742285.53396677,0
+CM.US,D,20170807,000000,32.0814,32.1951,32.0245,32.1669,788930.01616969,0
+CM.US,D,20170808,000000,32.1261,32.3279,32.0775,32.271,1096640.8934072,0
+CM.US,D,20170809,000000,32.0424,32.1324,31.8937,31.9535,813899.33143111,0
+CM.US,D,20170810,000000,31.897,31.9641,31.3543,31.4146,1561668.9437807,0
+CM.US,D,20170811,000000,31.4555,31.5834,31.2391,31.4934,1216577.0913198,0
+CM.US,D,20170814,000000,31.703,31.9759,31.546,31.6529,943520.57215696,0
+CM.US,D,20170815,000000,31.7103,31.7103,31.4521,31.56,1166946.9016509,0
+CM.US,D,20170816,000000,31.6806,31.7672,31.5756,31.7103,908520.7603259,0
+CM.US,D,20170817,000000,31.6529,31.8182,31.4905,31.4997,775115.97845856,0
+CM.US,D,20170818,000000,31.6495,31.8595,31.4856,31.7881,1288667.9439715,0
+CM.US,D,20170821,000000,31.8333,31.9223,31.7365,31.774,906536.45749898,0
+CM.US,D,20170822,000000,31.9005,31.9759,31.6947,31.7103,913805.38028981,0
+CM.US,D,20170823,000000,31.6169,32.1966,31.6169,32.1222,1226784.4273124,0
+CM.US,D,20170824,000000,32.4811,32.4811,31.4521,31.5644,1945980.0789543,0
+CM.US,D,20170825,000000,31.6874,31.8859,31.4968,31.7628,1384625.9499,0
+CM.US,D,20170828,000000,31.8333,31.8333,31.5158,31.579,824474.74017602,0
+CM.US,D,20170829,000000,31.4705,31.5274,31.1792,31.2497,1089522.0784986,0
+CM.US,D,20170830,000000,31.2026,31.2419,31.0664,31.1895,902428.0253247,0
+CM.US,D,20170831,000000,31.4107,31.4905,31.2356,31.418,1254097.8930636,0
+CM.US,D,20170901,000000,31.6607,31.7842,31.5274,31.6573,1133234.3163168,0
+CM.US,D,20170905,000000,31.6237,31.6466,31.3845,31.4657,1903561.2364502,0
+CM.US,D,20170906,000000,31.7249,32.2049,31.4555,32.1402,2344417.8052377,0
+CM.US,D,20170907,000000,32.271,32.4441,32.2535,32.3537,1739193.1053935,0
+CM.US,D,20170908,000000,32.3614,32.4733,32.3012,32.4291,1041637.6640629,0
+CM.US,D,20170911,000000,32.556,32.7549,32.5487,32.7466,734720.50795617,0
+CM.US,D,20170912,000000,32.769,32.8478,32.6377,32.7608,983161.39070342,0
+CM.US,D,20170913,000000,32.7608,32.9553,32.7345,32.8998,1920145.0730296,0
+CM.US,D,20170914,000000,32.8998,33.0127,32.8434,33.0127,720326.60143966,0
+CM.US,D,20170915,000000,33.0569,33.0798,32.8059,32.893,1192884.7211937,0
+CM.US,D,20170918,000000,32.982,32.9932,32.5701,32.6582,1262857.6133151,0
+CM.US,D,20170919,000000,32.7384,32.911,32.7019,32.8328,1324015.2658314,0
+CM.US,D,20170920,000000,32.9266,33.0146,32.5735,32.7345,1473504.2100947,0
+CM.US,D,20170921,000000,32.769,33.0462,32.716,32.9855,842520.586403,0
+CM.US,D,20170922,000000,33.019,33.2743,33.019,33.2145,1366976.9642384,0
+CM.US,D,20170925,000000,33.1994,33.4066,33.1994,33.2704,1043352.5952107,0
+CM.US,D,20170926,000000,33.3526,33.4197,33.1765,33.2859,1738401.4405351,0
+CM.US,D,20170927,000000,33.2602,33.3759,33.0399,33.0768,2075334.0042734,0
+CM.US,D,20170928,000000,32.9936,33.3229,32.9936,33.2135,1399305.6782745,0
+CM.US,D,20170929,000000,33.2096,33.3196,33.1304,33.142,1254134.905966,0
+CM.US,D,20171002,000000,33.107,33.3798,33.1036,33.2927,1207622.0251942,0
+CM.US,D,20171003,000000,33.2899,33.5996,33.2859,33.5996,948801.07957616,0
+CM.US,D,20171004,000000,33.6186,33.6838,33.5471,33.6633,838292.89043187,0
+CM.US,D,20171005,000000,33.5155,33.5695,33.4172,33.4941,875258.49863862,0
+CM.US,D,20171006,000000,33.4814,33.5471,33.3618,33.5277,915703.31967763,0
+CM.US,D,20171009,000000,33.5996,33.5996,33.3196,33.3196,629679.94701578,0
+CM.US,D,20171010,000000,33.5845,33.8608,33.5845,33.7732,1049513.1871998,0
+CM.US,D,20171011,000000,33.7976,34.1482,33.7976,34.1191,1491426.6799801,0
+CM.US,D,20171012,000000,34.0621,34.0845,33.944,33.9745,906067.62740101,0
+CM.US,D,20171013,000000,34.0086,34.0913,33.9289,34.0582,755620.46021814,0
+CM.US,D,20171016,000000,34.0544,34.0845,33.8759,33.9556,767164.37324438,0
+CM.US,D,20171017,000000,33.9556,33.9931,33.7664,33.9745,1526599.2186894,0
+CM.US,D,20171018,000000,34.0466,34.3534,34.0164,34.2849,2145181.4637809,0
+CM.US,D,20171019,000000,34.0845,34.3043,34.0845,34.21,1080996.7732961,0
+CM.US,D,20171020,000000,34.0845,34.0845,33.7518,33.7855,1019732.1946171,0
+CM.US,D,20171023,000000,33.8233,33.8715,33.7285,33.7518,766348.03311765,0
+CM.US,D,20171024,000000,33.8306,34.0879,33.7023,34.0383,2314457.9169597,0
+CM.US,D,20171025,000000,34.2207,34.2353,33.4713,33.6215,4411123.6906907,0
+CM.US,D,20171026,000000,33.6595,33.744,33.3045,33.339,1396490.6414143,0
+CM.US,D,20171027,000000,33.2772,33.4368,33.0238,33.4255,900620.5619207,0
+CM.US,D,20171030,000000,33.4114,33.6258,33.3905,33.55,822293.03520259,0
+CM.US,D,20171031,000000,33.4172,33.46,33.3161,33.3419,1073493.4354563,0
+CM.US,D,20171101,000000,33.4255,33.5471,33.3463,33.4295,792950.02863251,0
+CM.US,D,20171102,000000,33.4814,33.6454,33.4786,33.6215,690208.38019006,0
+CM.US,D,20171103,000000,33.8068,33.8691,33.7091,33.854,685273.32652726,0
+CM.US,D,20171106,000000,33.854,34.1642,33.8418,34.1297,615220.23978378,0
+CM.US,D,20171107,000000,33.8841,34.0315,33.8273,33.9901,712500.42883941,0
+CM.US,D,20171108,000000,34.0806,34.1073,33.9702,34.0913,589582.63600552,0
+CM.US,D,20171109,000000,34.0276,34.1715,33.9969,34.0733,1336108.2035775,0
+CM.US,D,20171110,000000,34.0845,34.1146,33.7855,33.8759,550928.82819163,0
+CM.US,D,20171113,000000,33.7091,33.7091,33.4212,33.6454,758528.02933447,0
+CM.US,D,20171114,000000,33.5471,33.6381,33.3905,33.4741,675503.97654726,0
+CM.US,D,20171115,000000,33.2223,33.4917,33.1755,33.4668,776577.98810617,0
+CM.US,D,20171116,000000,33.5277,33.9668,33.5277,33.8987,1754263.5255162,0
+CM.US,D,20171117,000000,33.8389,34.3043,33.7893,34.1409,2898060.9129439,0
+CM.US,D,20171120,000000,34.1409,34.1983,33.9639,34.0203,1228135.3982526,0
+CM.US,D,20171121,000000,34.0806,34.2285,33.9785,34.0004,813693.70419516,0
+CM.US,D,20171122,000000,34.1191,34.2318,34.0247,34.19,725642.06548898,0
+CM.US,D,20171124,000000,34.1793,34.3573,34.1482,34.262,234273.16619029,0
+CM.US,D,20171127,000000,34.3194,34.4021,34.065,34.0952,893298.17604852,0
+CM.US,D,20171128,000000,34.0952,34.1146,33.7684,33.9969,1092291.8773668,0
+CM.US,D,20171129,000000,33.9556,33.9901,33.5958,33.8068,1532708.4038695,0
+CM.US,D,20171130,000000,34.1375,34.8582,34.0806,34.7468,2643560.1955532,0
+CM.US,D,20171201,000000,35.0839,36.2525,35.0391,36.1518,3745146.4239849,0
+CM.US,D,20171204,000000,36.4354,36.5954,35.8381,35.8799,1377743.6063127,0
+CM.US,D,20171205,000000,35.9442,36.1095,35.489,35.615,1589268.2313899,0
+CM.US,D,20171206,000000,35.629,35.7851,35.1748,35.221,1036869.1684613,0
+CM.US,D,20171207,000000,35.1068,35.2779,34.9818,35.221,875891.83052534,0
+CM.US,D,20171208,000000,35.3227,35.3319,35.1378,35.2172,596016.7122184,0
+CM.US,D,20171211,000000,35.2172,35.3343,35.152,35.2736,600725.57592166,0
+CM.US,D,20171212,000000,35.3523,35.4637,35.2356,35.3795,646621.57498571,0
+CM.US,D,20171213,000000,35.4291,35.5945,35.3455,35.4175,1062062.6174098,0
+CM.US,D,20171214,000000,35.4666,35.6188,35.2736,35.5425,881787.16338003,0
+CM.US,D,20171215,000000,35.5581,35.5843,35.0927,35.1106,1404791.8129296,0
+CM.US,D,20171218,000000,35.2925,35.5454,35.2172,35.4331,949195.88386919,0
+CM.US,D,20171219,000000,35.5454,35.9442,35.4929,35.7895,1029209.553922,0
+CM.US,D,20171220,000000,36.0084,36.0877,35.8343,36.0459,2255412.0561567,0
+CM.US,D,20171221,000000,36.3065,36.8449,36.3065,36.698,1446815.8511407,0
+CM.US,D,20171222,000000,36.6552,36.6902,36.539,36.6449,723678.32538565,0
+CM.US,D,20171226,000000,36.7699,36.7894,36.5161,36.6027,686064.99138566,0
+CM.US,D,20171227,000000,36.7179,37.0549,36.7179,36.9785,1251231.4493944,0
+CM.US,D,20171228,000000,37.0481,37.3895,37.0481,37.3584,1393484.3712247,0
+CM.US,D,20171229,000000,37.3667,37.5199,37.3131,37.3895,716491.6534892,0
+CM.US,D,20180102,000000,37.4907,37.6376,37.3584,37.569,886430.22636778,0
+CM.US,D,20180103,000000,37.5918,37.7708,37.5577,37.6613,893795.79395951,0
+CM.US,D,20180104,000000,37.7275,38.1841,37.6658,38.0231,928404.91404227,0
+CM.US,D,20180105,000000,38.3067,38.3869,38.1997,38.3383,766672.92415046,0
+CM.US,D,20180108,000000,38.3451,38.3451,38.0577,38.1803,756465.58815789,0
+CM.US,D,20180109,000000,38.2109,38.226,37.9376,38.0309,789047.22369418,0
+CM.US,D,20180110,000000,37.9994,38.0694,37.5126,37.6779,1095838.947187,0
+CM.US,D,20180111,000000,37.7581,37.8271,37.5787,37.6963,889557.81662658,0
+CM.US,D,20180112,000000,37.7465,37.869,37.6001,37.854,906073.7962181,0
+CM.US,D,20180116,000000,37.9843,37.9843,37.6321,37.7844,1104757.0004102,0
+CM.US,D,20180117,000000,37.9079,38.2479,37.5554,38.0158,942601.41841227,0
+CM.US,D,20180118,000000,38.0198,38.0198,37.6963,37.8004,934115.18238461,0
+CM.US,D,20180119,000000,37.8389,37.885,37.5641,37.5967,1141636.2451778,0
+CM.US,D,20180122,000000,37.781,37.9235,37.6166,37.6963,877098.86240037,0
+CM.US,D,20180123,000000,37.6467,37.815,37.3063,37.7883,936257.81818321,0
+CM.US,D,20180124,000000,38.1458,38.1458,37.6817,38.0373,746936.82204397,0
+CM.US,D,20180125,000000,38.1302,38.2036,37.7538,37.8578,752367.43734541,0
+CM.US,D,20180126,000000,37.9118,38.03,37.7581,37.9157,524357.67676215,0
+CM.US,D,20180129,000000,37.854,37.9303,37.7197,37.8422,833281.75469177,0
+CM.US,D,20180130,000000,37.8233,37.9376,37.7119,37.8656,791107.6085984,0
+CM.US,D,20180131,000000,38.0198,38.0903,37.8432,38.0077,846592.00567482,0
+CM.US,D,20180201,000000,37.8812,37.9269,37.7119,37.869,619262.87124255,0
+CM.US,D,20180202,000000,37.5471,37.5554,36.7486,36.7714,1246415.6595285,0
+CM.US,D,20180205,000000,36.3458,36.3682,35.3475,35.4399,1844219.2724273,0
+CM.US,D,20180206,000000,34.9181,35.755,34.5489,35.6237,1601786.8175145,0
+CM.US,D,20180207,000000,35.6962,35.773,35.4851,35.5813,925020.28973854,0
+CM.US,D,20180208,000000,35.7083,35.7083,34.6019,34.6064,1265923.5154031,0
+CM.US,D,20180209,000000,34.7639,34.7639,34.208,34.615,1266746.0243469,0
+CM.US,D,20180212,000000,34.9332,35.132,34.6019,34.9259,946962.77208676,0
+CM.US,D,20180213,000000,34.8524,35.0912,34.741,34.9531,694555.33995804,0
+CM.US,D,20180214,000000,34.813,35.5546,34.5991,35.4666,1064649.4080381,0
+CM.US,D,20180215,000000,35.613,35.7302,35.1826,35.4705,820580.16032713,0
+CM.US,D,20180216,000000,35.3095,35.3903,35.1131,35.1481,746655.11273071,0
+CM.US,D,20180220,000000,34.9564,35.151,34.8222,34.8826,1308938.6768915,0
+CM.US,D,20180221,000000,35.0245,35.4281,35.0066,35.2176,1572499.3302981,0
+CM.US,D,20180222,000000,36.019,36.1416,35.0625,35.3241,2100052.4543069,0
+CM.US,D,20180223,000000,35.7239,36.1041,35.6091,36.0653,1449836.5152368,0
+CM.US,D,20180226,000000,36.1105,36.1105,35.739,35.9806,930981.42330873,0
+CM.US,D,20180227,000000,35.8887,36.0585,35.7691,35.8615,873091.1875717,0
+CM.US,D,20180228,000000,35.9471,35.9733,35.0245,35.0245,1306308.7045437,0
+CM.US,D,20180301,000000,35.0912,35.167,34.7445,34.9443,1197392.0702057,0
+CM.US,D,20180302,000000,34.6647,34.6909,34.3374,34.4454,1675670.7396637,0
+CM.US,D,20180305,000000,34.0539,34.4731,34.012,34.3885,1180602.6063903,0
+CM.US,D,20180306,000000,34.6564,34.83,34.545,34.811,1001922.8197115,0
+CM.US,D,20180307,000000,34.4532,34.9136,34.4414,34.7868,907626.28184952,0
+CM.US,D,20180308,000000,34.8602,35.0756,34.776,35.0134,989079.34255406,0
+CM.US,D,20180309,000000,35.3674,35.3913,35.0134,35.3319,859599.98462101,0
+CM.US,D,20180312,000000,35.3363,35.489,35.221,35.2973,737116.06525498,0
+CM.US,D,20180313,000000,35.3407,35.4049,34.8748,34.9088,899022.83829737,0
+CM.US,D,20180314,000000,35.1091,35.1748,34.9181,35.0066,765138.94497027,0
+CM.US,D,20180315,000000,34.9822,34.9949,34.5611,34.6253,1136156.2793397,0
+CM.US,D,20180316,000000,34.6019,34.7566,34.3573,34.3763,1478254.1992451,0
+CM.US,D,20180319,000000,34.3612,34.5412,34.1963,34.3763,1138198.1577927,0
+CM.US,D,20180320,000000,34.4414,34.5649,34.3189,34.4648,1292340.4464056,0
+CM.US,D,20180321,000000,34.7483,35.2517,34.6647,35.059,3456692.5373941,0
+CM.US,D,20180322,000000,34.9677,34.9677,34.3534,34.4648,2588663.8923716,0
+CM.US,D,20180323,000000,34.6997,34.8256,33.9541,34.0037,1480006.1432954,0
+CM.US,D,20180326,000000,34.2844,34.2844,33.8856,34.1536,1280072.7255088,0
+CM.US,D,20180327,000000,34.2192,34.3437,33.8977,34.0368,1740046.4584226,0
+CM.US,D,20180328,000000,33.9795,34.3014,33.7572,33.9249,1321634.102439,0
+CM.US,D,20180329,000000,34.0947,34.3169,33.9556,34.2824,1067040.8527922,0
+CM.US,D,20180402,000000,34.2824,34.2824,33.6454,33.9133,1048672.1718048,0
+CM.US,D,20180403,000000,34.1196,34.2781,33.9322,34.0913,1032474.914429,0
+CM.US,D,20180404,000000,33.7071,34.0763,33.463,33.9936,1081922.0958578,0
+CM.US,D,20180405,000000,34.1574,34.4409,33.9979,34.3948,1166529.4783619,0
+CM.US,D,20180406,000000,34.1774,34.352,33.7572,33.8904,944211.47966975,0
+CM.US,D,20180409,000000,34.0014,34.4774,33.9133,34.2153,808441.98458899,0
+CM.US,D,20180410,000000,34.581,34.654,34.4254,34.4755,707493.40564402,0
+CM.US,D,20180411,000000,34.4181,34.457,34.2313,34.3014,641861.30447347,0
+CM.US,D,20180412,000000,34.262,34.333,34.1113,34.1574,790523.6272483,0
+CM.US,D,20180413,000000,34.3826,34.3826,33.8666,33.9284,847694.16765951,0
+CM.US,D,20180416,000000,34.1463,34.1715,33.9707,34.104,613949.4634656,0
+CM.US,D,20180417,000000,34.2435,34.4298,34.1968,34.2124,715062.54419934,0
+CM.US,D,20180418,000000,34.2741,34.4318,34.0062,34.0879,574353.88291106,0
+CM.US,D,20180419,000000,34.1385,34.2002,33.818,33.8817,584581.78162722,0
+CM.US,D,20180420,000000,33.8039,33.8739,33.5671,33.6064,819969.44743635,0
+CM.US,D,20180423,000000,33.5242,33.5753,33.3715,33.4663,888533.79299155,0
+CM.US,D,20180424,000000,33.6026,33.6288,33.3078,33.3881,829060.22753771,0
+CM.US,D,20180425,000000,33.265,33.5559,33.2227,33.5126,707337.12894469,0
+CM.US,D,20180426,000000,33.5977,34.0446,33.5943,33.7654,759475.9708922,0
+CM.US,D,20180427,000000,33.7732,33.944,33.7689,33.8817,478850.31317404,0
+CM.US,D,20180430,000000,33.9591,34.049,33.8004,33.8039,671469.57017792,0
+CM.US,D,20180501,000000,33.7611,33.8817,33.5753,33.8428,838151.00763906,0
+CM.US,D,20180502,000000,33.8467,33.9882,33.7339,33.7815,519994.26681529,0
+CM.US,D,20180503,000000,33.7815,33.8948,33.5023,33.855,642984.02918176,0
+CM.US,D,20180504,000000,33.6765,34.0572,33.6638,33.9795,522180.08433344,0
+CM.US,D,20180507,000000,34.0339,34.2153,33.9639,34.1496,435277.90187621,0
+CM.US,D,20180508,000000,34.0612,34.1113,33.8817,34.1113,516311.48301943,0
+CM.US,D,20180509,000000,34.2781,34.4925,34.0612,34.4604,926223.20906884,0
+CM.US,D,20180510,000000,34.7055,34.9876,34.6705,34.9234,627930.05923785,0
+CM.US,D,20180511,000000,34.9691,35.0231,34.8758,34.9574,693453.17797334,0
+CM.US,D,20180514,000000,35.0231,35.3392,35.0231,35.2336,511577.94404786,0
+CM.US,D,20180515,000000,34.9808,35.2745,34.9151,35.1636,564072.52111355,0
+CM.US,D,20180516,000000,35.2298,35.4851,35.1991,35.416,502567.35856852,0
+CM.US,D,20180517,000000,35.3922,35.5367,35.26,35.3805,414536.28258594,0
+CM.US,D,20180518,000000,35.2016,35.2054,34.9511,35.0746,512803.48237412,0
+CM.US,D,20180521,000000,35.2409,35.3961,35.094,35.3192,360117.03459174,0
+CM.US,D,20180522,000000,35.4272,35.6568,35.4122,35.4467,937308.57335891,0
+CM.US,D,20180523,000000,35.1719,35.4195,34.352,34.7785,2001680.3846284,0
+CM.US,D,20180524,000000,34.7828,34.7828,34.4137,34.6783,920934.47656021,0
+CM.US,D,20180525,000000,34.4527,34.5772,34.3087,34.387,541110.12767501,0
+CM.US,D,20180529,000000,34.0179,34.0685,33.4892,33.6595,1274524.9026829,0
+CM.US,D,20180530,000000,33.9795,34.1345,33.7772,34.064,613351.08820899,0
+CM.US,D,20180531,000000,34.0368,34.0368,33.7193,33.9045,935359.2271621,0
+CM.US,D,20180601,000000,34.0572,34.0572,33.6726,33.8866,513430.64544376,0
+CM.US,D,20180604,000000,34.049,34.1774,33.7991,33.8904,592383.27895916,0
+CM.US,D,20180605,000000,33.8778,33.9367,33.7071,33.8739,462299.37695241,0
+CM.US,D,20180606,000000,34.2586,34.4988,34.174,34.3476,805927.16349332,0
+CM.US,D,20180607,000000,34.4366,34.584,34.2586,34.333,515519.81816102,0
+CM.US,D,20180608,000000,34.368,34.5999,34.297,34.5898,725841.52390785,0
+CM.US,D,20180611,000000,34.3204,34.5999,34.3169,34.387,1125019.5082407,0
+CM.US,D,20180612,000000,34.3826,34.4799,34.3053,34.3792,518262.88548859,0
+CM.US,D,20180613,000000,34.4094,34.6822,34.4094,34.6127,844531.6207706,0
+CM.US,D,20180614,000000,34.6934,34.6934,34.1613,34.174,624911.45141411,0
+CM.US,D,20180615,000000,34.0218,34.0529,33.851,33.8977,764552.9073478,0
+CM.US,D,20180618,000000,33.8155,34.0014,33.785,33.9707,537988.70623328,0
+CM.US,D,20180619,000000,33.7304,33.9045,33.6565,33.7689,652405.869133,0
+CM.US,D,20180620,000000,33.8122,34.0947,33.8122,34.0179,483388.50627146,0
+CM.US,D,20180621,000000,34.0612,34.1968,33.9911,34.1196,508762.9071877,0
+CM.US,D,20180622,000000,34.1345,34.4293,34.1345,34.3986,623239.70198584,0
+CM.US,D,20180625,000000,34.3087,34.3126,33.7504,33.8467,813307.12499157,0
+CM.US,D,20180626,000000,33.9133,34.1423,33.785,33.9405,912372.15845524,0
+CM.US,D,20180627,000000,33.8345,34.031,33.5748,33.6424,785354.15853651,0
+CM.US,D,20180628,000000,33.6925,33.818,33.6109,33.779,476512.33150129,0
+CM.US,D,20180629,000000,34.0582,34.2036,33.9677,34.1443,678532.86573281,0
+CM.US,D,20180702,000000,34.0072,34.1015,33.7636,34.0227,682686.535899,0
+CM.US,D,20180703,000000,34.1759,34.3053,34.0626,34.1959,424385.82718794,0
+CM.US,D,20180705,000000,34.2552,34.5368,34.2552,34.3714,472122.19001376,0
+CM.US,D,20180706,000000,34.3053,34.6588,34.3018,34.5412,460559.77053628,0
+CM.US,D,20180709,000000,34.7031,34.8203,34.6632,34.6861,634345.62899949,0
+CM.US,D,20180710,000000,34.742,34.7921,34.5251,34.6987,579120.32224038,0
+CM.US,D,20180711,000000,34.5956,34.7304,34.2824,34.3802,692509.34896033,0
+CM.US,D,20180712,000000,34.6039,34.6987,34.422,34.6039,539569.97967774,0
+CM.US,D,20180713,000000,34.5489,34.6545,34.369,34.6316,372604.77663099,0
+CM.US,D,20180716,000000,34.6676,34.8431,34.6389,34.7488,373501.31137973,0
+CM.US,D,20180717,000000,34.7259,34.7259,34.4545,34.6389,412751.43817789,0
+CM.US,D,20180718,000000,34.585,34.6165,34.3802,34.5767,437883.19895571,0
+CM.US,D,20180719,000000,34.4074,34.4974,34.2741,34.3296,399749.62804876,0
+CM.US,D,20180720,000000,34.585,34.7337,34.5538,34.7216,409858.26296807,0
+CM.US,D,20180723,000000,34.6749,34.8616,34.6515,34.7614,407409.24258791,0
+CM.US,D,20180724,000000,34.8636,34.9769,34.7692,34.9025,1761670.2185552,0
+CM.US,D,20180725,000000,34.9186,35.3971,34.9186,35.3669,884308.15329278,0
+CM.US,D,20180726,000000,35.3581,35.4943,35.256,35.4132,703088.87024996,0
+CM.US,D,20180727,000000,35.4248,35.6183,35.3903,35.5629,1647485.4144321,0
+CM.US,D,20180730,000000,35.6407,35.9442,35.6407,35.7554,824102.55487895,0
+CM.US,D,20180731,000000,35.7667,35.8965,35.6607,35.8381,534392.28587652,0
+CM.US,D,20180801,000000,35.9232,36.2067,35.825,36.1056,810782.0225341,0
+CM.US,D,20180802,000000,35.9442,36.2223,35.8138,36.1197,563622.19746682,0
+CM.US,D,20180803,000000,36.1402,36.2515,36.0132,36.1197,473711.68854764,0
+CM.US,D,20180806,000000,36.0809,36.1752,35.8065,36.0736,380453.56822721,0
+CM.US,D,20180807,000000,36.2223,36.3211,35.575,35.704,699568.53197051,0
+CM.US,D,20180808,000000,35.7239,36.0736,35.614,35.9442,513327.83182579,0
+CM.US,D,20180809,000000,35.9904,36.1119,35.9515,35.9991,570492.20341991,0
+CM.US,D,20180810,000000,35.7472,35.8294,35.5503,35.6689,791050.03297234,0
+CM.US,D,20180813,000000,35.5707,35.9121,35.5707,35.7521,906005.93923023,0
+CM.US,D,20180814,000000,35.8411,36.1708,35.8411,36.147,620110.05545467,0
+CM.US,D,20180815,000000,35.8498,35.9364,35.575,35.7944,1556197.2030321,0
+CM.US,D,20180816,000000,35.8814,36.1367,35.8576,35.9515,1197305.7067665,0
+CM.US,D,20180817,000000,36.0764,36.6274,36.0764,36.5881,1932178.3788774,0
+CM.US,D,20180820,000000,36.6192,36.7174,36.4854,36.6809,2285705.0605569,0
+CM.US,D,20180821,000000,36.7991,36.8935,36.5677,36.6104,976381.86073414,0
+CM.US,D,20180822,000000,36.6313,36.8351,36.608,36.803,1025175.1475527,0
+CM.US,D,20180823,000000,36.8079,37.0632,36.6809,36.7602,1186668.6098508,0
+CM.US,D,20180824,000000,36.945,37.0477,36.7514,36.9649,870317.27615873,0
+CM.US,D,20180827,000000,37.0122,37.1926,36.9581,37.1216,2046585.2604152,0
+CM.US,D,20180828,000000,37.3176,37.4605,37.1488,37.2402,863003.11537599,0
+CM.US,D,20180829,000000,37.1449,37.424,37.1026,37.3768,1000415.572072,0
+CM.US,D,20180830,000000,37.2008,37.2947,36.9771,37.1692,977253.72021458,0
+CM.US,D,20180831,000000,36.9377,37.0437,36.662,36.7991,913054.8408786,0
+CM.US,D,20180904,000000,36.5136,36.5997,36.2112,36.4854,1765305.7080868,0
+CM.US,D,20180905,000000,36.5613,36.7651,36.5443,36.7514,1410288.2289466,0
+CM.US,D,20180906,000000,36.6985,36.9844,36.5637,36.8507,1258549.7227219,0
+CM.US,D,20180907,000000,36.8429,36.8429,36.5214,36.6668,891352.94239643,0
+CM.US,D,20180910,000000,36.7252,36.8779,36.7252,36.7558,953121.30780348,0
+CM.US,D,20180911,000000,36.6809,36.9922,36.6809,36.9883,675818.58621827,0
+CM.US,D,20180912,000000,37.0477,37.2052,37.0049,37.0344,675592.39625872,0
+CM.US,D,20180913,000000,37.1662,37.1853,36.8973,36.981,663517.96496374,0
+CM.US,D,20180914,000000,36.9922,37.0203,36.8122,36.929,538609.70048586,0
+CM.US,D,20180917,000000,36.9922,37.1181,36.9727,37.0326,1571214.1600735,0
+CM.US,D,20180918,000000,37.087,37.2854,37.087,37.2718,936932.27551713,0
+CM.US,D,20180919,000000,37.3112,37.6487,37.2995,37.5393,890604.45925757,0
+CM.US,D,20180920,000000,37.7669,38.0956,37.7669,37.8875,2516706.6974232,0
+CM.US,D,20180921,000000,38.0017,38.0017,37.7781,37.8067,1197507.2214577,0
+CM.US,D,20180924,000000,37.9235,38.0057,37.7149,37.7898,1831657.5045831,0
+CM.US,D,20180925,000000,37.8097,37.9118,37.6171,37.6293,956135.80308251,0
+CM.US,D,20180926,000000,37.6171,37.6487,37.2558,37.2995,904821.52635116,0
+CM.US,D,20180927,000000,37.2597,37.4138,37.1604,37.2597,640658.38514316,0
+CM.US,D,20180928,000000,37.2358,37.4653,37.1517,37.247,845720.14619438,0
+CM.US,D,20181001,000000,37.783,37.8276,37.4975,37.7003,854998.04708045,0
+CM.US,D,20181002,000000,37.6681,37.6681,37.2713,37.4095,2456431.1857491,0
+CM.US,D,20181003,000000,37.5262,37.5262,37.2392,37.3822,716954.31477009,0
+CM.US,D,20181004,000000,37.3667,37.3987,36.9508,37.1468,3379833.1891408,0
+CM.US,D,20181005,000000,37.2037,37.2616,36.8658,36.9693,1842559.8606332,0
+CM.US,D,20181008,000000,36.9616,37.0054,36.7471,36.8691,380511.14385327,0
+CM.US,D,20181009,000000,36.7578,36.9182,36.7194,36.8263,719214.15809317,0
+CM.US,D,20181010,000000,36.822,36.822,36.0716,36.0789,1847353.0315032,0
+CM.US,D,20181011,000000,35.7584,35.8211,35.257,35.2653,2575129.5077013,0
+CM.US,D,20181012,000000,35.7054,35.7054,35.0328,35.2258,1808337.319754,0
+CM.US,D,20181015,000000,35.42,35.4253,35.0912,35.2132,1635014.1225717,0
+CM.US,D,20181016,000000,35.4554,35.7146,35.3845,35.6859,723598.13076363,0
+CM.US,D,20181017,000000,35.5795,35.7103,35.3168,35.5672,648126.76635287,0
+CM.US,D,20181018,000000,35.3888,35.4477,35.0343,35.1495,974309.13819577,0
+CM.US,D,20181019,000000,35.134,35.3411,35.0022,35.0265,719339.5907071,0
+CM.US,D,20181022,000000,35.186,35.2653,34.9827,35.0435,864473.35011303,0
+CM.US,D,20181023,000000,34.6574,34.9632,34.4507,34.8397,1189082.6736009,0
+CM.US,D,20181024,000000,34.7848,35.0168,34.3116,34.3797,998529.97031833,0
+CM.US,D,20181025,000000,34.4711,34.5893,34.2572,34.4069,1032764.8488316,0
+CM.US,D,20181026,000000,34.1098,34.2046,33.7163,34.0407,1255023.2156254,0
+CM.US,D,20181029,000000,34.4069,34.5193,33.8273,33.9741,677198.34497149,0
+CM.US,D,20181030,000000,34.0014,34.3996,33.9231,34.368,681191.62589364,0
+CM.US,D,20181031,000000,34.6729,34.7732,34.2678,34.2877,681997.68465857,0
+CM.US,D,20181101,000000,34.5504,34.6613,34.4215,34.5694,731442.80981512,0
+CM.US,D,20181102,000000,34.7445,35.0226,34.4396,34.51,605886.81954401,0
+CM.US,D,20181105,000000,34.51,34.8967,34.51,34.6535,2637169.3010598,0
+CM.US,D,20181106,000000,34.5548,34.6972,34.4545,34.6729,709566.12818239,0
+CM.US,D,20181107,000000,34.8758,35.0547,34.7201,34.8436,657926.96041825,0
+CM.US,D,20181108,000000,34.8091,35.0547,34.7128,34.8835,495555.46982262,0
+CM.US,D,20181109,000000,34.8354,34.8519,34.3393,34.6145,529588.83364473,0
+CM.US,D,20181112,000000,34.5334,34.5586,34.1876,34.2046,533115.34074127,0
+CM.US,D,20181113,000000,34.2007,34.546,34.2007,34.3359,606094.50305231,0
+CM.US,D,20181114,000000,34.5626,34.6457,34.0922,34.3082,441191.74118214,0
+CM.US,D,20181115,000000,34.1244,34.6729,34.1015,34.5626,661221.10873817,0
+CM.US,D,20181116,000000,34.4862,34.6185,34.3437,34.491,473318.94052698,0
+CM.US,D,20181119,000000,34.491,34.491,34.0305,34.2285,889642.12379332,0
+CM.US,D,20181120,000000,33.8705,33.9181,33.3784,33.4299,802053.14636802,0
+CM.US,D,20181121,000000,33.5573,34.368,33.534,34.0577,595126.34628673,0
+CM.US,D,20181123,000000,33.7674,33.9624,33.6882,33.8827,282603.791728,0
+CM.US,D,20181126,000000,34.2572,34.2761,34.0344,34.0738,609647.74168953,0
+CM.US,D,20181127,000000,33.8671,34.3233,33.8146,34.2761,815455.92960725,0
+CM.US,D,20181128,000000,34.3233,34.8519,34.1808,34.7964,1021669.2031798,0
+CM.US,D,20181129,000000,34.1609,34.4668,33.3259,33.6245,1818709.1575353,0
+CM.US,D,20181130,000000,33.4299,33.534,33.0049,33.3186,1137575.1072678,0
+CM.US,D,20181203,000000,33.8112,33.9823,33.214,33.3589,1080079.6758238,0
+CM.US,D,20181204,000000,33.2203,33.3895,32.7865,32.857,1603304.3465158,0
+CM.US,D,20181206,000000,32.2871,32.2871,31.5843,32.0195,1897733.7605833,0
+CM.US,D,20181207,000000,32.2219,32.5925,32.0278,32.0872,1074795.0558599,0
+CM.US,D,20181210,000000,31.8761,32.06,31.4423,31.6495,926963.46711826,0
+CM.US,D,20181211,000000,31.9282,32.2219,31.3018,31.3018,1819523.4413897,0
+CM.US,D,20181212,000000,31.6753,31.9948,31.5435,31.667,1647795.9115584,0
+CM.US,D,20181213,000000,31.6782,32.0828,31.6782,31.8615,1782800.4733214,0
+CM.US,D,20181214,000000,31.6062,32.0084,31.5979,31.8173,1333807.2348073,0
+CM.US,D,20181217,000000,31.7186,31.81,31.1578,31.241,1307211.4081095,0
+CM.US,D,20181218,000000,31.3286,31.5027,30.9599,31.0154,969758.6074642,0
+CM.US,D,20181219,000000,31.0897,31.3286,30.6691,30.7173,1860539.9061447,0
+CM.US,D,20181220,000000,30.5942,30.8121,30.3477,30.4187,1103632.2194295,0
+CM.US,D,20181221,000000,30.3885,30.582,29.6124,29.6323,1732578.077213,0
+CM.US,D,20181224,000000,29.4109,29.8034,29.303,29.4333,913165.87958601,0
+CM.US,D,20181226,000000,29.481,30.2606,29.0501,30.2524,1613271.0986424,0
+CM.US,D,20181227,000000,29.8341,29.9469,29.3677,29.9027,1606775.3342587,0
+CM.US,D,20181228,000000,30.0549,30.1156,29.7928,29.9387,1522490.7865151,0
+CM.US,D,20181231,000000,30.0354,30.2318,29.8778,30.0033,881125.04368027,0
+CM.US,D,20190102,000000,29.7047,30.3855,29.7047,30.3326,691939.76151675,0
+CM.US,D,20190103,000000,30.3928,30.6263,30.1351,30.3928,985865.38885616,0
+CM.US,D,20190104,000000,30.8519,30.993,30.655,30.9317,916398.33973515,0
+CM.US,D,20190107,000000,31.1467,31.4156,30.9395,31.3266,1009491.9582668,0
+CM.US,D,20190108,000000,31.4487,31.6038,30.9609,31.4671,829263.7985013,0
+CM.US,D,20190109,000000,31.6087,32.0424,31.5805,32.0424,1160911.7422757,0
+CM.US,D,20190110,000000,31.9184,32.1762,31.7448,32.1518,707367.97303009,0
+CM.US,D,20190111,000000,32.0877,32.4018,31.9218,32.3581,1383466.2122892,0
+CM.US,D,20190114,000000,32.2647,32.4894,32.0663,32.2039,1071597.5523408,0
+CM.US,D,20190115,000000,32.2856,32.413,32.0517,32.3892,812235.80709227,0
+CM.US,D,20190116,000000,32.6663,32.8414,32.5915,32.752,610100.12160862,0
+CM.US,D,20190117,000000,32.6027,33.0613,32.5463,32.9285,677204.51378857,0
+CM.US,D,20190118,000000,33.1668,33.3959,33.1221,33.2869,797521.12208769,0
+CM.US,D,20190122,000000,33.0579,33.1463,32.7885,33.0705,949154.75842199,0
+CM.US,D,20190123,000000,33.1337,33.2261,32.7282,32.893,972991.06761333,0
+CM.US,D,20190124,000000,32.8444,33.1581,32.7345,33.0856,840268.96816935,0
+CM.US,D,20190125,000000,33.391,33.533,33.2709,33.5286,711772.50842414,0
+CM.US,D,20190128,000000,33.356,33.5612,33.2305,33.5408,699496.56243792,0
+CM.US,D,20190129,000000,33.5452,33.7986,33.5116,33.7217,1147019.566215,0
+CM.US,D,20190130,000000,33.8987,34.1482,33.7986,34.0758,780250.49054023,0
+CM.US,D,20190131,000000,33.9352,34.1521,33.8306,34.1277,888120.48224729,0
+CM.US,D,20190201,000000,34.1239,34.3734,34.1239,34.2245,864532.98201146,0
+CM.US,D,20190204,000000,34.2129,34.2892,34.0519,34.1769,632832.2125429,0
+CM.US,D,20190205,000000,34.1808,34.3777,34.0879,34.3777,716318.92661099,0
+CM.US,D,20190206,000000,34.2736,34.4663,34.174,34.2202,790026.00933731,0
+CM.US,D,20190207,000000,34.064,34.1161,33.5082,33.5802,1075553.8203605,0
+CM.US,D,20190208,000000,33.6099,33.8059,33.3229,33.6741,719931.79714664,0
+CM.US,D,20190211,000000,33.7018,33.7018,33.391,33.5408,1014644.9767997,0
+CM.US,D,20190212,000000,33.8666,34.156,33.7863,34.1327,1033827.9416415,0
+CM.US,D,20190213,000000,34.2129,34.3666,33.9838,33.995,945858.55382972,0
+CM.US,D,20190214,000000,33.8102,33.995,33.6774,33.906,556671.99689171,0
+CM.US,D,20190215,000000,34.0718,34.4381,33.9858,34.3617,769144.56352657,0
+CM.US,D,20190219,000000,34.2577,34.5261,34.1259,34.4823,620554.21028432,0
+CM.US,D,20190220,000000,34.5669,34.9939,34.527,34.8889,1148107.3342932,0
+CM.US,D,20190221,000000,34.8806,35.0654,34.6155,34.7045,978567.6782523,0
+CM.US,D,20190222,000000,34.6958,35.0576,34.6958,34.9774,510751.32255934,0
+CM.US,D,20190225,000000,35.0867,35.1763,34.9574,34.9895,806634.52118499,0
+CM.US,D,20190226,000000,34.8159,34.9895,34.6477,34.744,1515696.8626393,0
+CM.US,D,20190227,000000,34.8529,35.1296,34.7682,35.1013,834225.58370478,0
+CM.US,D,20190228,000000,34.5343,34.7158,34.0115,34.1482,2705727.4777979,0
+CM.US,D,20190301,000000,34.1808,34.2012,33.8306,33.8914,1184614.3937637,0
+CM.US,D,20190304,000000,33.9639,34.2577,33.9021,34.1,1171363.7746791,0
+CM.US,D,20190305,000000,34.1482,34.1735,33.8827,34.032,755593.72867746,0
+CM.US,D,20190306,000000,34.032,34.032,33.6653,33.7863,746344.61560443,0
+CM.US,D,20190307,000000,33.7372,33.8545,33.4567,33.569,869659.2690037,0
+CM.US,D,20190308,000000,33.4085,33.6376,33.4085,33.585,719697.38209766,0
+CM.US,D,20190311,000000,33.5481,33.8506,33.5481,33.7986,1309586.4026847,0
+CM.US,D,20190312,000000,33.8263,33.9109,33.6288,33.7664,799229.88441843,0
+CM.US,D,20190313,000000,33.8102,33.9838,33.8024,33.8987,696319.62164249,0
+CM.US,D,20190314,000000,33.9153,33.9546,33.7903,33.8749,630586.76312632,0
+CM.US,D,20190315,000000,33.8462,34.1876,33.8462,34.064,665302.80937178,0
+CM.US,D,20190318,000000,34.064,34.3209,34.0431,34.2892,1268304.6787954,0
+CM.US,D,20190319,000000,34.5197,34.6195,34.2577,34.2776,807070.45092521,0
+CM.US,D,20190320,000000,34.2129,34.2416,33.906,33.9546,907616.00048772,0
+CM.US,D,20190321,000000,33.8059,33.8263,33.4761,33.6454,892812.89577167,0
+CM.US,D,20190322,000000,33.4484,33.4484,32.7243,32.7564,1636511.0888495,0
+CM.US,D,20190325,000000,32.7106,32.8118,32.341,32.7812,1182120.1353916,0
+CM.US,D,20190326,000000,32.9732,33.0856,32.5468,32.6751,1978948.2936942,0
+CM.US,D,20190327,000000,32.7,32.8726,32.5667,32.5973,1346383.396558,0
+CM.US,D,20190328,000000,32.5156,32.6095,32.4125,32.6095,955924.00702947,0
+CM.US,D,20190329,000000,32.9285,32.9285,32.3634,32.3843,2420286.0302138,0
+CM.US,D,20190401,000000,32.732,33.0929,32.6509,33.0885,1385230.4939737,0
+CM.US,D,20190402,000000,33.0885,33.1916,32.9377,33.1785,791097.3272366,0
+CM.US,D,20190403,000000,33.339,33.4285,33.1989,33.2359,927829.15778162,0
+CM.US,D,20190404,000000,33.1755,33.5515,33.1755,33.5073,839185.3126359,0
+CM.US,D,20190405,000000,33.5228,33.5228,33.3473,33.495,668027.37024812,0
+CM.US,D,20190408,000000,33.4046,33.6585,33.4046,33.6536,3019526.977492,0
+CM.US,D,20190409,000000,33.5028,33.6464,33.3302,33.5184,977716.38149547,0
+CM.US,D,20190410,000000,33.5768,33.5845,33.409,33.5603,629990.44414207,0
+CM.US,D,20190411,000000,33.2972,33.6706,33.2972,33.4995,652613.5526413,0
+CM.US,D,20190412,000000,33.8306,33.9531,33.589,33.8019,1034987.6792523,0
+CM.US,D,20190415,000000,33.7898,33.9167,33.6585,33.7981,695416.91807667,0
+CM.US,D,20190416,000000,33.8054,34.0758,33.7601,34.0106,861302.57813468,0
+CM.US,D,20190417,000000,34.1418,34.2036,33.8798,34.0354,2000004.5226554,0
+CM.US,D,20190418,000000,33.9736,34.0014,33.8671,33.978,692704.69483448,0
+CM.US,D,20190422,000000,33.9327,34.0014,33.8097,33.9372,711256.38406191,0
+CM.US,D,20190423,000000,33.8219,34.0383,33.7445,33.9284,599257.39745697,0
+CM.US,D,20190424,000000,33.9036,33.9036,33.6424,33.6619,704565.27380409,0
+CM.US,D,20190425,000000,33.6255,33.978,33.5398,33.9123,977161.1879584,0
+CM.US,D,20190426,000000,33.9327,34.1988,33.8423,34.1988,647847.11331198,0
+CM.US,D,20190429,000000,34.1579,34.423,34.1336,34.3213,647526.3348239,0
+CM.US,D,20190430,000000,34.2849,34.5387,34.2192,34.4945,448656.00984713,0
+CM.US,D,20190501,000000,34.4969,34.6651,34.3627,34.4074,609302.28793314,0
+CM.US,D,20190502,000000,34.4031,34.4813,34.2522,34.2809,1001359.401085,0
+CM.US,D,20190503,000000,34.3675,34.5513,34.3675,34.4741,451248.96929246,0
+CM.US,D,20190506,000000,33.9488,34.4205,33.855,34.3505,822570.63197113,0
+CM.US,D,20190507,000000,34.1287,34.208,33.9249,34.0383,1319721.7691447,0
+CM.US,D,20190508,000000,34.0062,34.2114,33.9372,33.978,943584.31660011,0
+CM.US,D,20190509,000000,33.8394,33.9818,33.6663,33.8394,847217.1124721,0
+CM.US,D,20190510,000000,33.7981,33.9036,33.5359,33.8219,961827.5649736,0
+CM.US,D,20190513,000000,33.495,33.5398,33.1673,33.2441,822975.71762594,0
+CM.US,D,20190514,000000,33.2768,33.532,33.1541,33.3881,825360.99356297,0
+CM.US,D,20190515,000000,33.1707,33.5515,33.1707,33.5272,627202.13882259,0
+CM.US,D,20190516,000000,33.7159,33.8798,33.6205,33.6502,593070.07392723,0
+CM.US,D,20190517,000000,33.3224,33.6867,33.3224,33.6585,569899.99698038,0
+CM.US,D,20190520,000000,33.6502,33.9736,33.6011,33.8754,514818.62928643,0
+CM.US,D,20190521,000000,34.0758,34.4113,34.0062,34.2192,1072915.6229233,0
+CM.US,D,20190522,000000,33.9036,33.9036,32.6791,32.6834,1998534.2879185,0
+CM.US,D,20190523,000000,32.4544,32.5317,31.2906,31.545,2119416.3711164,0
+CM.US,D,20190524,000000,31.7823,32.0682,31.3855,31.8805,1355097.8788176,0
+CM.US,D,20190528,000000,31.8474,31.8688,31.438,31.4472,1129230.754033,0
+CM.US,D,20190529,000000,31.3067,31.4472,31.1399,31.2614,1033357.0552712,0
+CM.US,D,20190530,000000,31.3067,31.471,31.0328,31.1311,1146575.4113853,0
+CM.US,D,20190531,000000,30.8773,31.0494,30.4512,31.0373,1261107.7255371,0
+CM.US,D,20190603,000000,31.115,31.65,31.0615,31.4092,1606090.595563,0
+CM.US,D,20190604,000000,31.7536,32.1144,31.5819,32.0619,1337101.3831272,0
+CM.US,D,20190605,000000,32.0619,32.1791,31.615,31.6685,1346140.7564196,0
+CM.US,D,20190606,000000,31.7,31.7784,31.507,31.6728,1241766.4277237,0
+CM.US,D,20190607,000000,31.8723,32.0775,31.8441,31.8937,3564556.3602842,0
+CM.US,D,20190610,000000,32.1422,32.2535,32.0366,32.0532,689482.51604715,0
+CM.US,D,20190611,000000,32.0575,32.2083,31.865,31.9291,921557.52708514,0
+CM.US,D,20190612,000000,31.9291,31.9291,31.4992,31.5211,826288.3723971,0
+CM.US,D,20190613,000000,31.5032,31.737,31.5032,31.6014,540787.29291457,0
+CM.US,D,20190614,000000,31.5659,31.7254,31.4268,31.6194,500881.21523374,0
+CM.US,D,20190617,000000,31.5741,31.8227,31.5697,31.6106,483123.24713709,0
+CM.US,D,20190618,000000,31.6393,32.0195,31.6393,31.9549,656277.82998593,0
+CM.US,D,20190619,000000,32.0195,32.2165,31.9918,32.1757,3140407.0044175,0
+CM.US,D,20190620,000000,32.5808,32.6363,32.3148,32.6265,2382812.5227343,0
+CM.US,D,20190621,000000,32.6177,32.7535,32.5239,32.572,920975.6020074,0
+CM.US,D,20190624,000000,32.6095,32.7646,32.6095,32.6703,710949.99948034,0
+CM.US,D,20190625,000000,32.7204,32.769,32.43,32.4422,729845.08619179,0
+CM.US,D,20190626,000000,32.5691,32.659,32.4577,32.4904,1011069.1191666,0
+CM.US,D,20190627,000000,32.6245,32.7111,32.4155,32.4577,859338.83803136,0
+CM.US,D,20190628,000000,32.629,32.7948,32.5784,32.7539,695990.61806497,0
+CM.US,D,20190701,000000,32.9572,33.071,32.8414,32.9037,306693.02241955,0
+CM.US,D,20190702,000000,32.9163,33.1974,32.8614,33.1327,1024313.5694341,0
+CM.US,D,20190703,000000,33.1916,33.3327,33.1668,33.2368,425216.56122118,0
+CM.US,D,20190705,000000,33.2831,33.3327,33.1123,33.3209,1835601.4349687,0
+CM.US,D,20190708,000000,33.1751,33.2665,32.9669,33.0579,521655.73488177,0
+CM.US,D,20190709,000000,33.1172,33.1172,32.7204,32.8162,1036649.1473188,0
+CM.US,D,20190710,000000,32.8959,33.1581,32.877,32.9372,748902.61841964,0
+CM.US,D,20190711,000000,33.0379,33.0744,32.857,33.0666,612489.51009036,0
+CM.US,D,20190712,000000,33.1211,33.1211,32.9251,32.9956,490564.89680612,0
+CM.US,D,20190715,000000,33.0414,33.0486,32.8288,32.8794,576675.41440493,0
+CM.US,D,20190716,000000,32.8614,32.982,32.5949,32.6119,732980.90154003,0
+CM.US,D,20190717,000000,32.629,32.696,32.5118,32.52,597240.1942723,0
+CM.US,D,20190718,000000,32.7413,32.7583,32.345,32.7413,701949.6953628,0
+CM.US,D,20190719,000000,32.7291,32.9163,32.7033,32.7792,558325.23986875,0
+CM.US,D,20190722,000000,32.732,32.8016,32.4947,32.6824,1361900.0277828,0
+CM.US,D,20190723,000000,32.7204,32.8434,32.6036,32.7073,607714.8456716,0
+CM.US,D,20190724,000000,32.6454,32.9787,32.6406,32.9285,527300.2025086,0
+CM.US,D,20190725,000000,32.9621,33.0579,32.77,32.8711,679778.96678266,0
+CM.US,D,20190726,000000,32.9329,32.9329,32.7291,32.8036,408344.84651148,0
+CM.US,D,20190729,000000,32.8162,32.9207,32.7364,32.8069,411846.6783397,0
+CM.US,D,20190730,000000,32.6917,32.7792,32.4368,32.7792,463872.42530744,0
+CM.US,D,20190731,000000,32.77,33.0117,32.5448,32.7996,629918.47460949,0
+CM.US,D,20190801,000000,32.7073,32.7812,32.2652,32.3196,875367.48107366,0
+CM.US,D,20190802,000000,32.2238,32.3284,31.8232,32.1154,1538599.6241795,0
+CM.US,D,20190805,000000,31.7448,31.8368,31.506,31.6276,730067.16360662,0
+CM.US,D,20190806,000000,31.7862,31.8664,30.9273,31.3319,1330097.7194707,0
+CM.US,D,20190807,000000,30.9438,31.6203,30.6818,31.4778,686718.88599598,0
+CM.US,D,20190808,000000,31.7161,32.1699,31.6203,31.9656,469905.52841021,0
+CM.US,D,20190809,000000,31.9832,32.1324,31.6519,31.8527,521016.23417796,0
+CM.US,D,20190812,000000,31.6451,31.6563,31.2278,31.42,778262.0751686,0
+CM.US,D,20190813,000000,31.1855,31.8864,31.1316,31.6821,844772.20463665,0
+CM.US,D,20190814,000000,31.2527,31.2862,30.8612,31.0275,1008539.9041644,0
+CM.US,D,20190815,000000,30.957,31.0314,30.5183,30.7357,922197.02778894,0
+CM.US,D,20190816,000000,30.957,31.6859,30.8276,31.1223,858109.18716037,0
+CM.US,D,20190819,000000,31.3523,31.3991,31.1739,31.2527,770474.97174317,0
+CM.US,D,20190820,000000,31.2036,31.2109,30.9151,30.9201,861444.46092749,0
+CM.US,D,20190821,000000,31.0776,31.1855,30.9064,31.1525,1570841.9747764,0
+CM.US,D,20190822,000000,31.6982,32.3367,31.5824,31.8698,1961145.0876056,0
+CM.US,D,20190823,000000,31.8368,31.8368,31.2818,31.3694,1006300.6235649,0
+CM.US,D,20190826,000000,31.5984,31.7949,31.4954,31.7405,1671983.8433232,0
+CM.US,D,20190827,000000,31.7862,31.9447,31.2741,31.4608,2335458.6265674,0
+CM.US,D,20190828,000000,31.3694,32.1324,31.3062,32.0278,2343874.9493348,0
+CM.US,D,20190829,000000,32.1903,32.4612,32.1577,32.2739,2215232.4942521,0
+CM.US,D,20190830,000000,32.52,32.5409,32.0784,32.2783,789298.08892204,0
+CM.US,D,20190903,000000,31.9568,32.1868,31.7618,32.1032,3000535.2459796,0
+CM.US,D,20190904,000000,32.2949,32.4242,32.1071,32.149,2423896.8444771,0
+CM.US,D,20190905,000000,32.3614,32.6368,32.3614,32.5541,1205512.2897534,0
+CM.US,D,20190906,000000,32.5915,32.857,32.5915,32.7457,781817.37007818,0
+CM.US,D,20190909,000000,32.9251,33.2325,32.8663,33.1415,971520.83287629,0
+CM.US,D,20190910,000000,33.1624,33.5418,33.1459,33.4372,925094.31554348,0
+CM.US,D,20190911,000000,33.5583,33.9581,33.4965,33.8296,1169864.752129,0
+CM.US,D,20190912,000000,33.7207,34.1871,33.5918,33.9172,833777.31633041,0
+CM.US,D,20190913,000000,34.1171,34.3461,34.0169,34.1793,1919402.7587077,0
+CM.US,D,20190916,000000,34.0913,34.5508,34.0879,34.4006,7061775.9696118,0
+CM.US,D,20190917,000000,34.3126,34.4882,34.1127,34.4464,1368393.7358941,0
+CM.US,D,20190918,000000,34.2799,34.6092,34.2799,34.4882,2359496.4504499,0
+CM.US,D,20190919,000000,34.5708,35.1471,34.5708,34.9473,3395043.4357839,0
+CM.US,D,20190920,000000,35.0216,35.1471,34.8509,34.8879,1025506.2074026,0
+CM.US,D,20190923,000000,34.8125,34.901,34.6632,34.8013,1610503.3560465,0
+CM.US,D,20190924,000000,34.8125,34.9803,34.4545,34.5178,1147110.0421988,0
+CM.US,D,20190925,000000,34.422,34.9131,34.368,34.7765,1200295.5267773,0
+CM.US,D,20190926,000000,34.9623,35.0562,34.6656,34.7722,1260661.5144352,0
+CM.US,D,20190927,000000,34.8952,35.1748,34.8568,35.0255,1280453.1358953,0
+CM.US,D,20190930,000000,35.0517,35.1456,34.9458,35.0255,745036.82638378,0
+CM.US,D,20191001,000000,35.0859,35.1456,34.6783,34.8266,1108974.4150195,0
+CM.US,D,20191002,000000,34.492,34.6316,33.9099,34.1058,1574670.7539098,0
+CM.US,D,20191003,000000,33.9148,34.0359,33.6391,33.9692,1425192.0910083,0
+CM.US,D,20191004,000000,34.0504,34.2751,33.9236,34.262,2984508.6592096,0
+CM.US,D,20191007,000000,34.208,34.5251,34.208,34.4449,675590.33998637,0
+CM.US,D,20191008,000000,34.1516,34.3899,34.0456,34.1609,844453.48242093,0
+CM.US,D,20191009,000000,34.2153,34.5674,34.1652,34.5377,835909.67076721,0
+CM.US,D,20191010,000000,34.6059,34.8816,34.5926,34.6953,883767.35366223,0
+CM.US,D,20191011,000000,35.1704,35.5075,35.009,35.3056,1015323.5466784,0
+CM.US,D,20191014,000000,35.3611,35.3611,35.2464,35.3149,301340.54546777,0
+CM.US,D,20191015,000000,35.3781,35.6115,35.3056,35.3986,932167.89246016,0
+CM.US,D,20191016,000000,35.4165,35.6748,35.3659,35.6368,779900.92423912,0
+CM.US,D,20191017,000000,35.7939,35.8494,35.5735,35.667,687561.95766338,0
+CM.US,D,20191018,000000,35.6708,35.9383,35.6407,35.8693,616939.28347632,0
+CM.US,D,20191021,000000,35.9889,36.1504,35.9204,36.0736,2042193.0626554,0
+CM.US,D,20191022,000000,36.0905,36.2568,35.9889,36.0862,606927.29335791,0
+CM.US,D,20191023,000000,36.1295,36.3541,36.0326,36.2987,880002.31897199,0
+CM.US,D,20191024,000000,36.3624,36.4387,35.9802,36.2598,836423.73885709,0
+CM.US,D,20191025,000000,36.1844,36.4495,36.1416,36.3795,578877.68210196,0
+CM.US,D,20191028,000000,36.4849,36.5627,36.3755,36.4694,1208298.5388004,0
+CM.US,D,20191029,000000,36.43,36.6236,36.4091,36.5108,525009.51510012,0
+CM.US,D,20191030,000000,36.4339,36.5108,36.2535,36.4806,530855.49741818,0
+CM.US,D,20191031,000000,36.4387,36.4694,36.0278,36.1713,801460.93992849,0
+CM.US,D,20191101,000000,36.2486,36.4694,36.1878,36.4597,750107.59402231,0
+CM.US,D,20191104,000000,36.5448,36.749,36.5448,36.609,2908348.4435584,0
+CM.US,D,20191105,000000,36.7558,36.9051,36.7446,36.8249,638367.69773467,0
+CM.US,D,20191106,000000,36.8166,36.9858,36.7471,36.9353,2025646.2389785,0
+CM.US,D,20191107,000000,37.0545,37.173,36.9654,36.9985,989083.45509878,0
+CM.US,D,20191108,000000,36.8458,36.9611,36.7952,36.8794,616406.70893521,0
+CM.US,D,20191111,000000,36.7359,36.7928,36.6892,36.7403,2269960.1831002,0
+CM.US,D,20191112,000000,36.6552,36.7806,36.5963,36.7053,748135.62882955,0
+CM.US,D,20191113,000000,36.5627,36.6635,36.4694,36.5963,1991843.1776606,0
+CM.US,D,20191114,000000,36.5745,36.6731,36.5194,36.6731,539458.94097033,0
+CM.US,D,20191115,000000,36.6849,37.0364,36.6041,36.9903,951762.11177384,0
+CM.US,D,20191118,000000,36.9611,37.1094,36.9144,37.0545,610116.5717875,0
+CM.US,D,20191119,000000,37.0583,37.0841,36.7743,36.7991,617634.30353383,0
+CM.US,D,20191120,000000,36.5914,36.7315,36.4694,36.5322,752381.83125192,0
+CM.US,D,20191121,000000,36.6464,36.7403,36.4806,36.7359,1663180.9413522,0
+CM.US,D,20191122,000000,36.889,36.889,36.5783,36.8458,642482.29872604,0
+CM.US,D,20191125,000000,36.8672,36.926,36.7145,36.803,502242.46753572,0
+CM.US,D,20191126,000000,36.7189,36.8794,36.5536,36.8497,741987.37447465,0
+CM.US,D,20191127,000000,36.9231,37.0331,36.8249,36.9095,670445.54654289,0
+CM.US,D,20191129,000000,36.9095,36.9543,36.803,36.8672,804450.7599392,0
+CM.US,D,20191202,000000,36.8672,36.928,36.6892,36.749,716094.79292381,0
+CM.US,D,20191203,000000,36.5448,36.5627,36.2661,36.4645,879720.60965873,0
+CM.US,D,20191204,000000,36.4849,36.9353,36.4772,36.9008,814604.63285041,0
+CM.US,D,20191205,000000,35.6884,35.7939,34.8607,35.0484,3202000.586674,0
+CM.US,D,20191206,000000,35.2001,35.3523,35.0595,35.1704,1407913.2343714,0
+CM.US,D,20191209,000000,35.1364,35.1782,34.903,35.0945,3908075.16439,0
+CM.US,D,20191210,000000,35.0216,35.1315,34.8023,34.9409,815747.9202823,0
+CM.US,D,20191211,000000,34.8952,35.0421,34.8607,35.0255,860138.7279792,0
+CM.US,D,20191212,000000,35.063,35.3567,34.992,35.3105,1065075.0564165,0
+CM.US,D,20191213,000000,35.4209,35.5735,35.1704,35.1748,2493211.7294436,0
+CM.US,D,20191216,000000,35.4929,35.6708,35.4336,35.4462,879116.06558504,0
+CM.US,D,20191217,000000,35.3149,35.5901,35.2346,35.5435,916953.53327222,0
+CM.US,D,20191218,000000,35.5813,35.6723,35.4082,35.4972,866850.40096062,0
+CM.US,D,20191219,000000,35.3986,35.6631,35.3986,35.6169,671946.62536533,0
+CM.US,D,20191220,000000,35.6543,35.8449,35.5357,35.8275,1139070.0172731,0
+CM.US,D,20191223,000000,35.8537,35.8872,35.4972,35.5735,809829.96843166,0
+CM.US,D,20191224,000000,35.5735,35.5735,35.3363,35.505,677334.05894722,0
+CM.US,D,20191226,000000,35.7332,35.8158,35.4535,35.7818,554946.78438209,0
+CM.US,D,20191227,000000,35.8338,35.894,35.6738,35.7181,717848.79324646,0
+CM.US,D,20191230,000000,35.7423,35.8658,35.614,35.7681,817808.30518652,0
+CM.US,D,20191231,000000,35.7944,36.0103,35.7769,35.9159,663746.21119564,0
+CM.US,D,20200102,000000,36.0185,36.0185,35.8119,35.9627,739532.1852774,0
+CM.US,D,20200103,000000,35.808,35.8683,35.614,35.8421,544011.52797427,0
+CM.US,D,20200106,000000,35.7181,35.9028,35.6568,35.8158,1728767.8045308,0
+CM.US,D,20200107,000000,35.7035,35.8557,35.5999,35.6261,723774.97018655,0
+CM.US,D,20200108,000000,35.6776,35.894,35.6261,35.7521,841023.62012528,0
+CM.US,D,20200109,000000,35.8338,35.9583,35.575,35.6261,906450.09405988,0
+CM.US,D,20200110,000000,35.6261,35.7769,35.54,35.6261,605352.18873053,0
+CM.US,D,20200113,000000,35.6568,35.7609,35.4802,35.7609,954819.78877242,0
+CM.US,D,20200114,000000,35.7569,35.7968,35.54,35.5619,909822.38072947,0
+CM.US,D,20200115,000000,35.4802,35.8381,35.4754,35.7725,713366.11950275,0
+CM.US,D,20200116,000000,35.8717,35.9719,35.8489,35.967,1422039.8254812,0
+CM.US,D,20200117,000000,35.9797,36.0837,35.8513,35.9378,520970.99618606,0
+CM.US,D,20200121,000000,35.9232,36.0535,35.6738,35.6821,839828.92588442,0
+CM.US,D,20200122,000000,35.7647,35.859,35.6776,35.7083,600840.72717378,0
+CM.US,D,20200123,000000,35.614,35.8245,35.4233,35.8207,757232.57774799,0
+CM.US,D,20200124,000000,35.808,35.894,35.6388,35.7681,1051783.3118847,0
+CM.US,D,20200127,000000,35.4014,35.6324,35.2809,35.5663,778749.41171781,0
+CM.US,D,20200128,000000,35.6475,35.894,35.5663,35.8766,677134.60052835,0
+CM.US,D,20200129,000000,35.9159,36.0185,35.6821,35.7181,752165.92265418,0
+CM.US,D,20200130,000000,35.5707,35.7423,35.4195,35.7083,832072.66654438,0
+CM.US,D,20200131,000000,35.4409,35.4972,35.06,35.1685,1097163.1865865,0
+CM.US,D,20200203,000000,35.1953,35.4321,34.9876,34.9876,552312.69948956,0
+CM.US,D,20200204,000000,35.3926,35.505,35.1816,35.1996,834669.73853443,0
+CM.US,D,20200205,000000,35.4107,35.579,35.3455,35.4875,723482.9795115,0
+CM.US,D,20200206,000000,35.6091,35.808,35.5828,35.7332,1609473.1635943,0
+CM.US,D,20200207,000000,35.6869,35.7818,35.5619,35.7131,467917.11303857,0
+CM.US,D,20200210,000000,35.5357,35.7647,35.5357,35.6917,482559.82851058,0
+CM.US,D,20200211,000000,35.864,35.9976,35.8158,35.933,598406.10070014,0
+CM.US,D,20200212,000000,36.075,36.1358,35.9378,36.0103,503091.7080202,0
+CM.US,D,20200213,000000,35.8513,36.0623,35.8513,36.0137,475823.48026086,0
+CM.US,D,20200214,000000,35.9763,36.1528,35.8207,35.8683,472946.75522991,0
+CM.US,D,20200218,000000,35.7219,35.7219,35.3888,35.5357,1567062.5461797,0
+CM.US,D,20200219,000000,35.6261,35.7623,35.5522,35.5954,617369.04439946,0
+CM.US,D,20200220,000000,35.54,35.7423,35.4399,35.5663,1032014.3094204,0
+CM.US,D,20200221,000000,35.5274,35.6869,35.4622,35.6436,643446.69046265,0
+CM.US,D,20200224,000000,35.06,35.2376,34.849,34.9093,1408628.8171524,0
+CM.US,D,20200225,000000,34.9186,35.0051,34.1633,34.3091,1712605.5037852,0
+CM.US,D,20200226,000000,34.4867,35.0489,34.37,34.6763,1779966.93001,0
+CM.US,D,20200227,000000,34.2148,34.4477,33.4761,33.5106,2278129.7531844,0
+CM.US,D,20200228,000000,32.9198,33.1143,32.38,32.8376,2613664.0517184,0
+CM.US,D,20200302,000000,32.7986,33.5714,32.6265,33.4849,1934857.7017618,0
+CM.US,D,20200303,000000,33.5238,33.7611,32.7729,32.8118,1881818.2125208,0
+CM.US,D,20200304,000000,33.071,33.4513,32.7777,33.4377,1173609.2240956,0
+CM.US,D,20200305,000000,32.8026,33.0749,32.38,32.6304,1690482.0694692,0
+CM.US,D,20200306,000000,32.0429,32.216,31.7244,31.8582,2203653.6245957,0
+CM.US,D,20200309,000000,30.0019,30.0665,26.9133,26.941,2738045.9104722,0
+CM.US,D,20200310,000000,28.6247,28.6247,26.8024,27.757,2446343.1135535,0
+CM.US,D,20200311,000000,27.404,27.6753,26.8237,26.8418,2467382.8923358,0
+CM.US,D,20200312,000000,25.3653,25.3653,21.8425,22.5422,3354939.9559566,0
+CM.US,D,20200313,000000,23.7633,26.3414,23.6311,26.3414,3430384.5888268,0
+CM.US,D,20200316,000000,22.4907,25.0847,22.4907,23.8719,2490080.02664,0
+CM.US,D,20200317,000000,24.045,24.1525,22.6959,22.9133,2400977.6327581,0
+CM.US,D,20200318,000000,21.929,22.4518,20.7336,21.8818,3525491.2979984,0
+CM.US,D,20200319,000000,21.5759,22.3049,21.0143,21.4807,3503053.2540115,0
+CM.US,D,20200320,000000,22.1965,23.5615,21.2559,22.0199,3261733.2424452,0
+CM.US,D,20200323,000000,21.5973,21.8906,20.0508,20.0858,3944244.9951936,0
+CM.US,D,20200324,000000,21.2953,22.4216,21.1529,22.3311,2651209.5287305,0
+CM.US,D,20200325,000000,23.1298,25.6284,22.7217,24.7268,3863211.4140504,0
+CM.US,D,20200326,000000,24.9719,26.4707,24.7925,25.5871,3062209.0228581,0
+CM.US,D,20200327,000000,24.5016,25.1397,23.9525,24.3523,2238610.2547072,0
+CM.US,D,20200330,000000,24.1943,24.5191,23.404,24.5065,1919892.1515293,0
+CM.US,D,20200331,000000,24.2118,25.6094,24.2118,25.4728,2044909.3984423,0
+CM.US,D,20200401,000000,24.3703,24.6212,23.9832,24.1198,3538266.9181679,0
+CM.US,D,20200402,000000,23.9881,25.0428,23.9881,24.4627,1773051.686065,0
+CM.US,D,20200403,000000,24.524,24.757,23.7196,24.01,1778716.7164154,0
+CM.US,D,20200406,000000,24.7301,25.4991,24.5809,25.4252,2134552.5919547,0
+CM.US,D,20200407,000000,27.0416,27.1958,25.8949,26.124,2356539.530797,0
+CM.US,D,20200408,000000,26.2903,26.7829,25.711,26.6599,2190154.1965556,0
+CM.US,D,20200409,000000,27.0728,27.5732,26.6064,27.0762,1733474.6119617,0
+CM.US,D,20200413,000000,27.1477,27.2659,26.4089,26.7299,1304706.8683756,0
+CM.US,D,20200414,000000,27.0242,27.1779,26.3083,26.5588,1883146.5644651,0
+CM.US,D,20200415,000000,25.711,25.7631,25.0556,25.1834,2376078.2307569,0
+CM.US,D,20200416,000000,25.1445,25.4903,24.2959,24.2998,2320902.2745344,0
+CM.US,D,20200417,000000,25.1965,25.482,24.9626,25.3405,2073049.485682,0
+CM.US,D,20200420,000000,24.8401,25.6571,24.3655,25.1256,2006448.8802301,0
+CM.US,D,20200421,000000,24.5809,24.8318,24.1291,24.1811,2066765.5173514,0
+CM.US,D,20200422,000000,24.6212,24.8138,24.3703,24.4534,1638195.1759118,0
+CM.US,D,20200423,000000,24.5984,24.8843,24.3606,24.3747,1370361.5885421,0
+CM.US,D,20200424,000000,24.471,24.6777,24.2161,24.5984,1319000.0175466,0
+CM.US,D,20200427,000000,24.8401,25.6619,24.5984,25.6046,1317986.2752733,0
+CM.US,D,20200428,000000,26.3487,26.4177,25.8327,25.9479,1337650.4078472,0
+CM.US,D,20200429,000000,26.7032,27.1379,26.5626,27.0066,1607673.9252798,0
+CM.US,D,20200430,000000,26.677,26.7878,26.0481,26.1055,1290315.0181315,0
+CM.US,D,20200501,000000,25.6094,25.6094,25.0161,25.3721,1218326.9790977,0
+CM.US,D,20200504,000000,25.1965,25.5083,24.8051,25.4602,1648770.5846568,0
+CM.US,D,20200505,000000,25.9518,26.2378,25.5434,25.627,1526919.9971774,0
+CM.US,D,20200506,000000,25.7364,25.9387,25.3328,25.5784,1270079.2418416,0
+CM.US,D,20200507,000000,25.8375,26.176,25.6245,25.6833,1058451.8031466,0
+CM.US,D,20200508,000000,26,26.2991,25.912,26.2509,961124.31982665,0
+CM.US,D,20200511,000000,25.8861,26.317,25.8283,26.159,1158314.6702857,0
+CM.US,D,20200512,000000,26.3292,26.4483,25.7407,25.7588,1152853.2108989,0
+CM.US,D,20200513,000000,25.75,25.821,24.9107,25.0205,1896981.1648997,0
+CM.US,D,20200514,000000,24.6519,25.2622,24.1412,24.9986,2363683.0209739,0
+CM.US,D,20200515,000000,24.757,24.9107,24.4885,24.6951,1132964.9446378,0
+CM.US,D,20200518,000000,25.5915,26.7937,25.5039,26.62,1196896.508567,0
+CM.US,D,20200519,000000,26.2942,26.3647,25.7019,25.8244,1808160.4803311,0
+CM.US,D,20200520,000000,26.1546,26.352,26.0219,26.1678,976548.41879527,0
+CM.US,D,20200521,000000,26.0443,26.264,25.6532,25.996,1059064.5723096,0
+CM.US,D,20200522,000000,26.0141,26.0141,25.4728,25.8861,1098109.0718719,0
+CM.US,D,20200526,000000,26.7211,28.0868,26.6287,27.9729,1870383.2819296,0
+CM.US,D,20200527,000000,28.4743,29.1902,28.1451,29.1868,1966460.5516549,0
+CM.US,D,20200528,000000,29.2836,29.3619,28.5312,28.6723,1941711.257536,0
+CM.US,D,20200529,000000,28.4383,28.663,27.9598,28.0916,1602843.7415073,0
+CM.US,D,20200601,000000,28.2764,29.5374,28.2725,29.4275,1159653.3035918,0
+CM.US,D,20200602,000000,29.8224,30.391,29.696,30.0607,1454234.8818138,0
+CM.US,D,20200603,000000,30.6273,31.3732,30.4391,31.0314,1469854.3266566,0
+CM.US,D,20200604,000000,31.0314,31.3568,30.6005,31.1277,1162486.8469032,0
+CM.US,D,20200605,000000,32.2968,32.6887,31.7964,32.0114,1489637.7230274,0
+CM.US,D,20200608,000000,32.5876,32.7671,32.0838,32.5209,1049794.896513,0
+CM.US,D,20200609,000000,31.8839,32.6791,31.4836,32.3678,877429.92225025,0
+CM.US,D,20200610,000000,32.2355,32.3897,31.5722,31.7045,1267550.0268394,0
+CM.US,D,20200611,000000,30.2455,30.7591,29.5691,29.801,1847696.4289872,0
+CM.US,D,20200612,000000,30.636,30.974,30.1181,30.3943,1273669.4933813,0
+CM.US,D,20200615,000000,29.6255,30.8208,29.5578,30.2975,1257093.8818914,0
+CM.US,D,20200616,000000,31.2517,31.2955,30.1083,30.7284,1193686.6674139,0
+CM.US,D,20200617,000000,30.8169,30.8695,30.2625,30.4347,1025730.3410898,0
+CM.US,D,20200618,000000,30.104,30.5878,30.0783,30.2854,827390.53438179,0
+CM.US,D,20200619,000000,30.6929,30.6929,30.1662,30.1968,1111651.6816316,0
+CM.US,D,20200622,000000,30.2542,30.5354,30.0262,30.4031,910959.49934426,0
+CM.US,D,20200623,000000,30.7591,30.8728,30.442,30.5397,4730201.6415315,0
+CM.US,D,20200624,000000,30.2358,30.3282,29.7135,29.8584,1649747.3140276,0
+CM.US,D,20200625,000000,29.6785,30.0826,29.5199,29.9469,3095440.44046,0
+CM.US,D,20200626,000000,29.75,29.8297,29.1196,29.356,1656600.8698018,0
+CM.US,D,20200629,000000,29.4592,29.6867,29.2632,29.481,1270179.9991873,0
+CM.US,D,20200630,000000,29.2277,30.031,29.2043,29.9017,863854.41213282,0
+CM.US,D,20200701,000000,30.0841,30.1332,29.4683,29.5394,426020.56371374,0
+CM.US,D,20200702,000000,30.1648,30.4405,29.7903,29.9542,988865.49022868,0
+CM.US,D,20200706,000000,30.4405,30.6248,30.2406,30.3613,895650.55162778,0
+CM.US,D,20200707,000000,30.1375,30.2587,29.9231,29.9542,871744.32917623,0
+CM.US,D,20200708,000000,30.0486,30.2406,29.7402,30.2096,829095.18416782,0
+CM.US,D,20200709,000000,30.0573,30.2046,29.481,29.6152,866400.07731388,0
+CM.US,D,20200710,000000,29.6152,30.1249,29.6152,30.0753,787101.99004209,0
+CM.US,D,20200713,000000,30.4502,30.5485,30.0884,30.2315,1139230.4065172,0
+CM.US,D,20200714,000000,30.1512,30.4858,29.9498,30.4546,824980.58317646,0
+CM.US,D,20200715,000000,30.6876,31.2079,30.6876,30.9862,1239921.9514172,0
+CM.US,D,20200716,000000,30.7367,31.2323,30.7183,30.9687,773193.36380244,0
+CM.US,D,20200717,000000,30.9648,30.9954,30.7226,30.7941,588860.88440734,0
+CM.US,D,20200720,000000,30.7493,30.901,30.5397,30.7537,560893.52404576,0
+CM.US,D,20200721,000000,30.9998,31.4195,30.9998,31.2629,656372.41851447,0
+CM.US,D,20200722,000000,31.2323,31.3115,31.0489,31.2273,503430.99295951,0
+CM.US,D,20200723,000000,31.0537,31.3523,30.9862,31.2177,505004.04131454,0
+CM.US,D,20200724,000000,31.2366,31.2366,30.9555,31.0582,777754.17589581,0
+CM.US,D,20200727,000000,30.9905,31.1432,30.6647,31.1029,533444.34431879,0
+CM.US,D,20200728,000000,31.0401,31.0582,30.7405,30.9278,652303.05551502,0
+CM.US,D,20200729,000000,30.9687,31.3115,30.8121,31.2006,929685.97172224,0
+CM.US,D,20200730,000000,30.709,31.0708,30.3432,31.0664,557165.50225799,0
+CM.US,D,20200731,000000,31.0046,31.0582,30.638,30.9648,620611.78591039,0
+CM.US,D,20200803,000000,30.9278,31.187,30.8568,31.0305,259616.72302114,0
+CM.US,D,20200804,000000,30.9201,31.3037,30.8617,30.9862,611163.21441849,0
+CM.US,D,20200805,000000,31.1155,31.508,31.1155,31.4238,427435.27909709,0
+CM.US,D,20200806,000000,31.4725,31.6247,31.3699,31.4238,658895.46469958,0
+CM.US,D,20200807,000000,31.2896,31.6786,31.1238,31.6203,587470.84429231,0
+CM.US,D,20200810,000000,31.7448,32.0979,31.6466,32.0629,587865.64858534,0
+CM.US,D,20200811,000000,32.5574,32.7817,32.3751,32.469,786530.34632616,0
+CM.US,D,20200812,000000,32.9105,33.0885,32.8031,32.9193,714877.47968699,0
+CM.US,D,20200813,000000,32.8172,33.0404,32.6878,32.7671,446947.24751638,0
+CM.US,D,20200814,000000,32.575,32.9908,32.5,32.7495,456671.35950447,0
+CM.US,D,20200817,000000,32.7048,32.9694,32.7048,32.9548,589642.26790395,0
+CM.US,D,20200818,000000,32.9782,33.0579,32.7048,32.7413,568859.52316647,0
+CM.US,D,20200819,000000,32.9241,33.268,32.8482,33.0934,647296.03231963,0
+CM.US,D,20200820,000000,32.7495,33.1692,32.7233,33.1026,554784.33886569,0
+CM.US,D,20200821,000000,32.8482,33.1785,32.7986,33.1692,531030.28056873,0
+CM.US,D,20200824,000000,33.3925,33.6696,33.3574,33.4557,691668.3335653,0
+CM.US,D,20200825,000000,33.6833,33.748,33.3793,33.7008,748859.43670009,0
+CM.US,D,20200826,000000,33.7008,34.655,33.6915,34.6345,1426090.6820293,0
+CM.US,D,20200827,000000,34.9195,35.6743,34.9195,35.3922,1443425.0580199,0
+CM.US,D,20200828,000000,35.7194,35.7949,35.2905,35.4827,872202.8779124,0
+CM.US,D,20200831,000000,35.5089,35.5936,35.1695,35.4291,1380100.0944368,0
+CM.US,D,20200901,000000,35.2905,35.6524,35.1388,35.5405,1318411.9236517,0
+CM.US,D,20200902,000000,35.5405,35.7866,35.4783,35.6213,1100426.490821,0
+CM.US,D,20200903,000000,35.6781,35.9335,35.2331,35.5176,1036990.4885305,0
+CM.US,D,20200904,000000,35.772,35.8211,35.1073,35.6251,804384.9592237,0
+CM.US,D,20200908,000000,34.9959,35.0581,34.6656,34.9332,726470.74324985,0
+CM.US,D,20200909,000000,35.0854,35.6383,35.062,35.2682,701949.6953628,0
+CM.US,D,20200910,000000,35.3572,35.3795,34.3617,34.6165,1007826.3776556,0
+CM.US,D,20200911,000000,34.7541,34.9108,34.5713,34.7458,950976.61573252,0
+CM.US,D,20200914,000000,34.9239,35.0313,34.7143,34.7901,789777.20038181,0
+CM.US,D,20200915,000000,34.8932,35.1437,34.7143,34.7541,584740.1145989,0
+CM.US,D,20200916,000000,34.7809,35.0095,34.6248,34.6788,678958.51411123,0
+CM.US,D,20200917,000000,34.2854,34.8393,34.1788,34.8393,685561.20465758,0
+CM.US,D,20200918,000000,34.6608,34.7143,34.46,34.4823,751849.25671081,0
+CM.US,D,20200921,000000,33.8972,34.1847,33.3925,34.1516,1342710.8941239,0
+CM.US,D,20200922,000000,34.2061,34.5494,34.0801,34.1871,1144173.6852694,0
+CM.US,D,20200923,000000,34.2416,34.6345,33.7193,33.8574,1243454.6273308,0
+CM.US,D,20200924,000000,33.7095,34.2416,33.4912,33.9468,3957989.1196446,0
+CM.US,D,20200925,000000,33.782,33.8039,33.4109,33.764,888735.30768278,0
+CM.US,D,20200928,000000,34.2255,34.652,34.1307,34.2663,1081523.1790201,0
+CM.US,D,20200929,000000,34.1764,34.2085,33.5466,33.7722,949609.19461344,0
+CM.US,D,20200930,000000,33.8676,34.2532,33.7868,33.8501,788901.22835665,0
+CM.US,D,20201001,000000,33.9629,34.0271,33.7003,33.8632,542592.7000462,0
+CM.US,D,20201002,000000,33.3565,34.0441,33.2704,33.8866,875026.13986199,0
+CM.US,D,20201005,000000,34.262,34.6739,34.0222,34.5431,494356.66303704,0
+CM.US,D,20201006,000000,34.811,35.0464,34.4706,34.5926,962865.98251514,0
+CM.US,D,20201007,000000,34.8821,35.0955,34.8349,34.8558,539171.06283999,0
+CM.US,D,20201008,000000,34.9647,35.2585,34.9647,35.187,669910.91572942,0
+CM.US,D,20201009,000000,35.2449,35.3767,34.9963,35.0513,840608.25310866,0
+CM.US,D,20201012,000000,35.0513,35.3134,34.9599,35.2905,318722.21572263,0
+CM.US,D,20201013,000000,35.0955,35.1086,34.5523,34.6788,531534.06729682,0
+CM.US,D,20201014,000000,34.7289,34.8781,34.5246,34.5699,423302.17165448,0
+CM.US,D,20201015,000000,34.1628,34.6291,34.0763,34.4794,455573.31006449,0
+CM.US,D,20201016,000000,34.4706,34.8781,34.4303,34.7065,571779.42991696,0
+CM.US,D,20201019,000000,34.8967,34.8967,34.3267,34.4069,450484.03597473,0
+CM.US,D,20201020,000000,34.5699,34.8558,34.4424,34.6564,448452.43888354,0
+CM.US,D,20201021,000000,34.652,34.9191,34.5699,34.7873,518624.78942387,0
+CM.US,D,20201022,000000,34.7873,35.1821,34.7828,35.0007,526021.20110099,0
+CM.US,D,20201023,000000,35.2035,35.379,35.1272,35.3489,397037.40480658,0
+CM.US,D,20201026,000000,35.0182,35.0955,34.3753,34.6924,601796.89382096,0
+CM.US,D,20201027,000000,34.6243,34.6243,34.1078,34.262,539002.44850652,0
+CM.US,D,20201028,000000,33.6687,33.7722,33.0029,33.0754,967552.22722245,0
+CM.US,D,20201029,000000,33.0117,33.6959,32.6499,33.5423,660057.25858269,0
+CM.US,D,20201030,000000,33.5379,33.8452,33.3423,33.8039,804290.37069516,0
+CM.US,D,20201102,000000,34.068,34.3437,33.8039,34.2804,513992.00779791,0
+CM.US,D,20201103,000000,34.7649,35.3363,34.7556,35.1315,723193.04510881,0
+CM.US,D,20201104,000000,34.9413,35.5775,34.5742,35.3042,587117.16544648,0
+CM.US,D,20201105,000000,35.6388,35.8119,35.3222,35.3674,586504.39628335,0
+CM.US,D,20201106,000000,35.5717,35.5891,35.0726,35.1821,475003.02758941,0
+CM.US,D,20201109,000000,36.5141,36.7816,35.5264,35.5624,1134546.2180822,0
+CM.US,D,20201110,000000,35.7623,36.7675,35.7623,36.6493,1195999.9738183,0
+CM.US,D,20201111,000000,36.8487,36.9757,36.6581,36.926,629616.20257264,0
+CM.US,D,20201112,000000,36.4952,36.6809,36.3143,36.5545,462986.17192049,0
+CM.US,D,20201113,000000,36.6542,36.8394,36.5408,36.6766,792421.56663612,0
+CM.US,D,20201116,000000,37.1473,37.374,37.0933,37.3025,693693.76183941,0
+CM.US,D,20201117,000000,37.0253,37.7795,36.9888,37.6595,690804.69917431,0
+CM.US,D,20201118,000000,37.854,38.1667,37.7095,37.8817,627354.30297719,0
+CM.US,D,20201119,000000,37.7411,37.9634,37.6001,37.9634,520798.26930786,0
+CM.US,D,20201120,000000,37.9994,38.0587,37.6595,38.0494,498253.29915829,0
+CM.US,D,20201123,000000,38.1715,38.4794,37.8904,37.9089,774856.88814127,0
+CM.US,D,20201124,000000,38.2123,38.7561,38.208,38.6972,908925.84598073,0
+CM.US,D,20201125,000000,38.5479,38.8737,38.2756,38.8514,759858.43755107,0
+CM.US,D,20201127,000000,38.8422,39.0508,38.5756,38.7016,307484.68727796,0
+CM.US,D,20201130,000000,38.6651,38.7599,38.1302,38.1448,841299.16062146,0
+CM.US,D,20201201,000000,38.5747,38.8422,38.5071,38.5839,681594.65527611,0
+CM.US,D,20201202,000000,38.6024,38.6476,38.3889,38.5523,605417.98944604,0
+CM.US,D,20201203,000000,38.598,38.969,38.5839,38.8324,689112.38702244,0
+CM.US,D,20201204,000000,39.0459,39.3353,38.9822,39.29,608697.74385944,0
+CM.US,D,20201207,000000,39.1685,39.5939,38.8805,39.5629,789252.85093013,0
+CM.US,D,20201208,000000,39.4807,39.5891,39.363,39.4495,503424.82414243,0
+CM.US,D,20201209,000000,39.6626,39.8113,39.3989,39.5035,593364.12087464,0
+CM.US,D,20201210,000000,39.4399,39.934,39.4399,39.7438,480417.19271198,0
+CM.US,D,20201211,000000,39.5308,39.6256,39.3265,39.5531,343876.5954964,0
+CM.US,D,20201214,000000,39.8702,39.8975,39.2404,39.3309,1047039.4915513,0
+CM.US,D,20201215,000000,39.3766,39.7574,39.3766,39.576,399932.63628876,0
+CM.US,D,20201216,000000,39.5531,39.6626,39.2258,39.5891,515505.4242545,0
+CM.US,D,20201217,000000,39.6349,39.8085,39.4807,39.6713,448711.52920084,0
+CM.US,D,20201218,000000,39.6397,39.735,39.3989,39.6664,755143.40503073,0
+CM.US,D,20201221,000000,39.1859,39.5171,38.969,39.3902,658632.26183756,0
+CM.US,D,20201222,000000,39.4038,39.4038,39.0138,39.0916,632972.03906335,0
+CM.US,D,20201223,000000,39.2681,39.6397,39.2681,39.54,3636511.4989602,0
+CM.US,D,20201224,000000,39.6168,39.6168,39.133,39.5531,484196.62130874,0
+CM.US,D,20201228,000000,39.6732,39.9421,39.1363,39.2837,484614.04459773,0
+CM.US,D,20201229,000000,39.6776,39.8804,39.2293,39.2462,491192.05987577,0
+CM.US,D,20201230,000000,39.4676,39.5857,39.1831,39.1869,260620.18393258,0
+CM.US,D,20201231,000000,39.2005,39.4899,39.1869,39.2244,345899.96749816,0
+CM.US,D,20210104,000000,39.3659,39.4676,38.5172,38.7881,827956.00928065,0
+CM.US,D,20210105,000000,38.7969,39.646,38.7789,39.504,938032.38122945,0
+CM.US,D,20210106,000000,39.8391,40.4349,39.6417,40.252,1368441.0301583,0
+CM.US,D,20210107,000000,40.4349,40.5311,40.2422,40.4397,880286.0845576,0
+CM.US,D,20210108,000000,40.4995,40.6965,40.3575,40.6143,716763.08144064,0
+CM.US,D,20210111,000000,40.1965,40.5778,40.1003,40.536,556063.3402733,0
+CM.US,D,20210112,000000,40.6376,40.9494,40.5871,40.8754,555238.77505713,0
+CM.US,D,20210113,000000,40.7932,41.2022,40.7567,41.051,913614.14696038,0
+CM.US,D,20210114,000000,41.0364,41.495,40.9931,41.3209,559293.74415008,0
+CM.US,D,20210115,000000,41.0636,41.1468,40.7519,40.9771,446587.39985347,0
+CM.US,D,20210119,000000,41.1191,41.1419,40.8278,40.9129,457695.3831395,0
+CM.US,D,20210120,000000,40.9494,41.174,40.7796,40.8628,444249.41818072,0
+CM.US,D,20210121,000000,40.9084,40.9907,40.5087,40.573,395735.78440302,0
+CM.US,D,20210122,000000,40.2248,40.3162,39.8945,40.0404,403062.28281992,0
+CM.US,D,20210125,000000,39.7146,39.9996,39.5775,39.9305,453243.55348117,0
+CM.US,D,20210126,000000,40.1552,40.1989,39.8965,40.0774,481048.46832635,0
+CM.US,D,20210127,000000,39.5726,39.5954,39.1733,39.2512,856844.57965929,0
+CM.US,D,20210128,000000,39.256,39.8658,39.0819,39.5453,3079656.4938284,0
+CM.US,D,20210129,000000,39.5541,39.6509,38.848,39.0912,821480.80762059,0
+CM.US,D,20210201,000000,39.4758,39.4758,38.9481,38.9579,532475.84003746,0
+CM.US,D,20210202,000000,39.4077,39.7107,39.2666,39.5818,333739.17276407,0
+CM.US,D,20210203,000000,39.4676,40.1989,39.449,40.1372,651447.64621347,0
+CM.US,D,20210204,000000,40.2612,40.4309,40.1149,40.2933,715938.51622449,0
+CM.US,D,20210205,000000,40.4907,40.6697,40.3852,40.6094,467078.1539159,0
+CM.US,D,20210208,000000,40.6143,40.8943,40.6143,40.7976,356742.6916498,0
+CM.US,D,20210209,000000,40.7612,40.9376,40.553,40.8482,759418.39526613,0
+CM.US,D,20210210,000000,40.9771,40.9907,40.6697,40.8754,424659.31141176,0
+CM.US,D,20210211,000000,40.8754,41.0719,40.6658,40.8258,882825.58092157,0
+CM.US,D,20210212,000000,40.7388,41.0729,40.7062,40.9907,538689.89510787,0
+CM.US,D,20210216,000000,41.3029,41.4171,41.1376,41.2203,777439.5662248,0
+CM.US,D,20210217,000000,41.1283,41.3209,40.9449,41.2203,527339.27168343,0
+CM.US,D,20210218,000000,41.0729,41.4269,40.9144,41.3486,536915.33206162,0
+CM.US,D,20210219,000000,41.6151,41.8855,41.5597,41.743,831297.45186484,0
+CM.US,D,20210222,000000,41.8534,42.0971,41.6613,41.8762,723507.65477981,0
+CM.US,D,20210223,000000,41.9911,42.6976,41.9911,42.4039,1187419.1492621,0
+CM.US,D,20210224,000000,42.5698,43.3134,42.4822,43.2759,1246911.2211671,0
+CM.US,D,20210225,000000,43.5974,43.8682,42.6388,42.9549,3760490.3283315,0
+CM.US,D,20210226,000000,42.8221,43.2759,42.294,42.2984,1239518.9220348,0
+CM.US,D,20210301,000000,43.0148,43.1665,42.4209,42.9321,1024741.2740848,0
+CM.US,D,20210302,000000,43.2209,43.8493,43.0745,43.5837,1462854.7755448,0
+CM.US,D,20210303,000000,43.804,44.2534,43.6339,43.9552,969372.02826061,0
+CM.US,D,20210304,000000,43.965,44.4324,43.4825,43.9237,1901324.012123,0
+CM.US,D,20210305,000000,44.4007,44.6206,44.0199,44.4372,1820146.4919146,0
+CM.US,D,20210308,000000,44.4606,44.8963,44.2125,44.5982,1566774.6680493,0
+CM.US,D,20210309,000000,44.8229,45.0432,44.5058,44.8365,972452.32425514,0
+CM.US,D,20210310,000000,45.2586,45.5713,45.121,45.277,1054869.7766963,0
+CM.US,D,20210311,000000,45.3461,45.6302,45.2037,45.4011,4266785.7086879,0
+CM.US,D,20210312,000000,45.5713,45.8368,45.4332,45.8003,955827.36222858,0
+CM.US,D,20210315,000000,45.7133,45.8602,45.2265,45.5572,989311.70133069,0
+CM.US,D,20210316,000000,45.332,45.9147,45.332,45.8509,1364614.3072973,0
+CM.US,D,20210317,000000,46.0246,46.4247,45.9059,46.2405,1537647.570077,0
+CM.US,D,20210318,000000,46.345,46.8994,46.1996,46.4476,1700356.2893395,0
+CM.US,D,20210319,000000,46.2083,46.597,45.832,46.4247,1130542.6557983,0
+CM.US,D,20210322,000000,46.4106,46.4754,46.0664,46.1534,972275.48483222,0
+CM.US,D,20210323,000000,45.9929,46.186,45.6394,45.7177,1104469.1222798,0
+CM.US,D,20210324,000000,45.7215,46.2911,45.7215,45.9424,3252870.7085757,0
+CM.US,D,20210325,000000,45.8923,46.237,45.8923,46.0984,2141402.0351841,0
+CM.US,D,20210326,000000,46.6762,46.6762,46.1311,46.345,4593512.992706,0
+CM.US,D,20210329,000000,46.01,46.2662,45.7167,45.8699,2673733.9361565,0
+CM.US,D,20210330,000000,45.8699,45.9117,45.617,45.7449,1217874.5991787,0
+CM.US,D,20210331,000000,45.6564,45.9774,45.4327,45.5771,1061260.6711896,0
+CM.US,D,20210401,000000,45.4375,45.9681,45.4375,45.9681,847414.51461862,0
+CM.US,D,20210405,000000,46.2662,46.3173,46.0984,46.2385,1706091.2329502,0
+CM.US,D,20210406,000000,46.205,46.2473,45.8568,45.9915,750829.3456205,0
+CM.US,D,20210407,000000,46.0893,46.0984,45.7351,45.9029,685733.93153578,0
+CM.US,D,20210408,000000,45.7542,45.9545,45.6934,45.9263,755661.58566533,0
+CM.US,D,20210409,000000,46.0012,46.0659,45.7829,46.0561,708420.78447816,0
+CM.US,D,20210412,000000,45.847,46.2984,45.847,46.1408,857880.94092847,0
+CM.US,D,20210413,000000,45.9681,46.2711,45.8101,46.0984,1120682.8298345,0
+CM.US,D,20210414,000000,46.1967,46.3592,45.9915,46.2711,1651419.0634558,0
+CM.US,D,20210415,000000,46.4476,46.5036,45.9725,46.1408,945186.15276816,0
+CM.US,D,20210416,000000,46.2429,46.522,46.2429,46.4622,1919888.0389846,0
+CM.US,D,20210419,000000,46.5643,46.7228,46.1919,46.2852,1202787.728877,0
+CM.US,D,20210420,000000,46.1218,46.3081,45.5071,45.6048,1833796.027837,0
+CM.US,D,20210421,000000,45.4375,46.3406,45.4375,46.3319,634927.55407724,0
+CM.US,D,20210422,000000,46.3786,46.6062,46.1218,46.5361,875034.36495143,0
+CM.US,D,20210423,000000,46.6149,47.3147,46.6018,47.2209,778360.77624186,0
+CM.US,D,20210426,000000,47.3434,47.8896,47.2914,47.6328,902950.31850401,0
+CM.US,D,20210427,000000,47.7947,47.9134,47.5331,47.7661,569145.34502445,0
+CM.US,D,20210428,000000,47.8711,48.1877,47.8375,48.106,1652385.5114648,0
+CM.US,D,20210429,000000,48.4858,48.5588,48.2601,48.4615,684545.40611199,0
+CM.US,D,20210430,000000,48.3273,48.5296,48.1877,48.4129,1013532.5334533,0
+CM.US,D,20210503,000000,48.7241,48.8554,48.5247,48.6365,670363.29564851,0
+CM.US,D,20210504,000000,48.4858,48.6561,48.3515,48.6511,947345.23874564,0
+CM.US,D,20210505,000000,48.8262,49.1424,48.8262,49.1424,1059342.1690782,0
+CM.US,D,20210506,000000,49.3417,49.8913,49.2737,49.8767,895802.71578239,0
+CM.US,D,20210507,000000,49.5314,50.1879,49.5314,50.1392,709792.31814194,0
+CM.US,D,20210510,000000,50.2949,50.6353,50.2901,50.3727,797451.20882746,0
+CM.US,D,20210511,000000,50.2025,50.504,49.8718,50.149,1087266.3477202,0
+CM.US,D,20210512,000000,50.3192,50.5089,49.8086,49.8329,1142020.768109,0
+CM.US,D,20210513,000000,49.7648,50.5429,49.7502,50.4506,1142522.4985647,0
+CM.US,D,20210514,000000,50.7082,51.107,50.7034,50.9369,1203145.5202675,0
+CM.US,D,20210517,000000,50.9952,51.4669,50.9077,51.428,632240.00610337,0
+CM.US,D,20210518,000000,51.642,51.9143,51.4378,51.4524,847681.83002535,0
+CM.US,D,20210519,000000,51.2189,51.7296,50.8736,51.3988,1428097.6038522,0
+CM.US,D,20210520,000000,51.5885,52.0019,51.3259,51.8705,813644.35365853,0
+CM.US,D,20210521,000000,52.065,52.4201,51.9484,52.2742,1102604.0832498,0
+CM.US,D,20210524,000000,52.2645,52.425,51.9678,52.4201,685834.68888139,0
+CM.US,D,20210525,000000,52.5465,52.8383,52.318,52.3423,1227419.8154715,0
+CM.US,D,20210526,000000,52.3568,52.7654,52.0505,52.6292,1034644.2817683,0
+CM.US,D,20210527,000000,53.1593,54.8371,53.1593,54.628,1969631.3236333,0
+CM.US,D,20210528,000000,54.9295,55.0559,54.1951,54.8906,1471380.0807474,0
+CM.US,D,20210601,000000,55.0073,55.6346,54.6814,55.4839,2084632.4678831,0
+CM.US,D,20210602,000000,55.7465,56.1161,55.4547,56.0723,1273470.0349624,0
+CM.US,D,20210603,000000,55.98,56.1793,55.8195,55.9314,956446.30020878,0
+CM.US,D,20210604,000000,55.98,56.1599,55.5568,55.9848,772307.11041548,0
+CM.US,D,20210607,000000,56.1453,56.1599,55.8097,55.9654,1305031.7594085,0
+CM.US,D,20210608,000000,55.8146,55.98,55.62,55.7271,1598182.1720683,0
+CM.US,D,20210609,000000,55.5812,55.7465,55.3623,55.4985,738713.78887832,0
+CM.US,D,20210610,000000,55.8632,55.8827,55.4985,55.5277,801166.89298108,0
+CM.US,D,20210611,000000,55.5325,55.5666,55.1921,55.2942,603953.92352607,0
+CM.US,D,20210614,000000,55.27,55.4936,55.231,55.3866,1298778.6351632,0
+CM.US,D,20210615,000000,55.4499,55.8049,55.2067,55.7951,705984.10173215,0
+CM.US,D,20210616,000000,55.6492,56.1307,55.6492,55.9264,960684.27754171,0
+CM.US,D,20210617,000000,56.048,56.048,54.8079,54.8663,1831085.8608672,0
+CM.US,D,20210618,000000,54.2972,54.4723,54.0882,54.1513,2014022.1313302,0
+CM.US,D,20210621,000000,54.628,55.2213,54.3848,55.1824,791286.50429368,0
+CM.US,D,20210622,000000,55.1824,55.3428,54.7106,55.3088,1104752.8878655,0
+CM.US,D,20210623,000000,55.3234,55.7319,55.3136,55.3526,725812.73609481,0
+CM.US,D,20210624,000000,55.5763,55.6104,55.1483,55.1775,3270914.4985303,0
+CM.US,D,20210625,000000,55.338,55.7563,55.1532,55.1532,3883537.6663241,0
+CM.US,D,20210628,000000,54.9586,54.9782,53.8061,54.0396,3521212.1952182,0
+CM.US,D,20210629,000000,53.9326,54.2243,53.383,53.4073,2438917.9140633,0
+CM.US,D,20210630,000000,53.3636,53.6991,53.349,53.6846,1211422.0165145,0
+CM.US,D,20210701,000000,53.8207,54.3216,53.704,54.2438,533119.45328598,0
+CM.US,D,20210702,000000,54.1076,54.2632,53.9326,54.1417,489189.25059762,0
+CM.US,D,20210706,000000,53.9326,53.9374,53.2469,53.5629,817357.98153979,0
+CM.US,D,20210707,000000,53.4073,53.6942,53.1787,53.5045,538319.76608317,0
+CM.US,D,20210708,000000,52.9161,52.9696,52.3958,52.8189,874709.47391863,0
+CM.US,D,20210709,000000,53.4122,53.8305,53.3004,53.7283,594819.96170517,0
+CM.US,D,20210712,000000,53.4803,54.0979,53.2128,54.0687,426283.76657576,0
+CM.US,D,20210713,000000,53.9423,54.0104,53.5435,53.9666,506219.29827899,0
+CM.US,D,20210714,000000,54.1076,54.4432,53.8109,54.0736,556104.46572049,0
+CM.US,D,20210715,000000,53.6942,54.2827,53.6846,53.8645,573804.85819108,0
+CM.US,D,20210716,000000,54.0833,54.1027,53.3344,53.3782,543760.6627464,0
+CM.US,D,20210719,000000,52.4396,52.5125,51.7296,52.0602,1137515.4753693,0
+CM.US,D,20210720,000000,51.9192,52.6146,51.7782,52.4347,612976.84663957,0
+CM.US,D,20210721,000000,52.8432,53.597,52.8432,53.49,570531.27259475,0
+CM.US,D,20210722,000000,53.6504,53.6504,53.1155,53.5045,649313.2355043,0
+CM.US,D,20210723,000000,53.7915,54.0638,53.5581,53.7575,579284.82402914,0
+CM.US,D,20210726,000000,53.67,54.2195,53.5775,54.2049,541019.65169119,0
+CM.US,D,20210727,000000,53.9374,54.4577,53.7721,54.0882,520771.53776719,0
+CM.US,D,20210728,000000,54.0979,54.7398,54.0541,54.594,594776.77998562,0
+CM.US,D,20210729,000000,54.9246,55.3477,54.9246,55.2164,431290.78977115,0
+CM.US,D,20210730,000000,55.3186,55.3818,54.5842,54.8079,436637.09790585,0
+CM.US,D,20210802,000000,54.9782,55.5228,54.2389,54.3556,363592.1348793,0
+CM.US,D,20210803,000000,54.4091,54.7885,53.7137,53.952,753037.7821346,0
+CM.US,D,20210804,000000,53.2371,54.4577,53.2371,54.1805,603433.68661912,0
+CM.US,D,20210805,000000,54.3897,54.9003,54.3897,54.735,541385.66817118,0
+CM.US,D,20210806,000000,55.0803,55.3428,54.8711,55.338,1353162.9265273,0
+CM.US,D,20210809,000000,55.3526,55.372,55.0316,55.1045,417692.66065776,0
+CM.US,D,20210810,000000,55.0559,55.586,55.0365,55.4887,705060.83544272,0
+CM.US,D,20210811,000000,55.6396,56.0383,55.6396,55.8535,625341.21233724,0
+CM.US,D,20210812,000000,55.6638,55.9945,55.6396,55.9314,401353.52048918,0
+CM.US,D,20210813,000000,55.9702,56.2377,55.873,56.1404,507854.0348048,0
+CM.US,D,20210816,000000,55.9556,55.9556,55.4839,55.9556,495212.07233859,0
+CM.US,D,20210817,000000,55.5763,55.6784,54.9927,55.2748,715319.57824428,0
+CM.US,D,20210818,000000,55.4936,55.5033,55.0949,55.2456,603703.05829821,0
+CM.US,D,20210819,000000,54.7495,54.7495,53.8888,53.986,949383.00465391,0
+CM.US,D,20210820,000000,53.7283,54.2876,53.6262,54.2681,603589.96331844,0
+CM.US,D,20210823,000000,54.7836,55.3915,54.7155,55.3428,600408.90997829,0
+CM.US,D,20210824,000000,55.4158,56.0821,55.3623,56.0529,1398002.0015986,0
+CM.US,D,20210825,000000,56.2231,56.8164,55.9118,56.6559,1305017.365502,0
+CM.US,D,20210826,000000,56.8748,57.0985,54.9927,55.0365,1334432.3416046,0
+CM.US,D,20210827,000000,55.1095,55.3186,54.4821,54.735,905660.48547383,0
+CM.US,D,20210830,000000,54.8663,54.9732,54.4237,54.4481,1020281.2193371,0
+CM.US,D,20210831,000000,54.6474,54.9052,54.2292,54.2292,1024155.2364624,0
+CM.US,D,20210901,000000,54.273,54.4967,53.8596,54.2486,600861.28989738,0
+CM.US,D,20210902,000000,54.6232,54.7933,54.4335,54.7544,511765.06483257,0
+CM.US,D,20210903,000000,54.9295,54.9295,54.4919,54.8031,424696.32431423,0
+CM.US,D,20210907,000000,54.696,54.944,54.3897,54.3994,726240.44074558,0
+CM.US,D,20210908,000000,54.3118,54.5745,53.9034,54.1076,572100.20840504,0
+CM.US,D,20210909,000000,54.0054,54.944,54.0054,54.6328,533828.86725002,0
+CM.US,D,20210910,000000,54.9732,55.0559,54.4043,54.4043,453934.46099397,0
+CM.US,D,20210913,000000,54.6377,54.9636,54.4529,54.7593,823861.97101289,0
+CM.US,D,20210914,000000,54.8127,54.9878,54.0882,54.1222,705821.65621575,0
+CM.US,D,20210915,000000,54.1563,55.0949,54.1027,55.0608,854461.35999462,0
+CM.US,D,20210916,000000,55.0949,55.2164,54.6474,55.0316,515233.99630305,0
+CM.US,D,20210917,000000,54.9782,55.2213,53.9423,53.986,3143454.4000544,0
+CM.US,D,20210920,000000,53.028,53.4462,51.7733,52.6341,1639975.9077751,0
+CM.US,D,20210921,000000,52.9453,53.3878,52.6292,52.6341,1033291.2545557,0
+CM.US,D,20210922,000000,53.0669,53.5678,52.9891,53.0864,539378.74634831,0
+CM.US,D,20210923,000000,53.6504,54.5356,53.5095,54.3556,684545.40611199,0
+CM.US,D,20210924,000000,54.1659,54.4773,54.0638,54.341,611206.39613803,0
+CM.US,D,20210927,000000,54.4627,55.0073,54.4577,54.9246,754972.73442489,0
+CM.US,D,20210928,000000,55.0024,55.0024,53.4511,53.665,1732314.8743509,0
+CM.US,D,20210929,000000,53.631,54.0833,53.1447,53.1545,1872706.8696959,0
+CM.US,D,20210930,000000,53.2712,53.6018,52.8286,53.0134,2318938.5344311,0
+CM.US,D,20211001,000000,53.2323,53.7526,52.8335,53.5483,810298.79852963,0
+CM.US,D,20211004,000000,53.5532,54.3022,53.5532,53.952,707559.20635952,0
+CM.US,D,20211005,000000,54.3118,54.6232,54.0298,54.4967,588165.86434983,0
+CM.US,D,20211006,000000,54.2972,54.5307,53.7867,54.5015,579165.56023229,0
+CM.US,D,20211007,000000,54.7739,55.231,54.7641,55.1241,494523.22109815,0
+CM.US,D,20211008,000000,55.4061,55.9264,55.1289,55.8243,699029.78861231,0
+CM.US,D,20211011,000000,56.1842,56.2668,55.625,55.6687,314510.96993037,0
+CM.US,D,20211012,000000,55.6638,55.7709,55.2018,55.552,511791.79637324,0
+CM.US,D,20211013,000000,55.6638,55.693,54.9636,55.3332,3183777.9010242,0
+CM.US,D,20211014,000000,55.7659,56.3155,55.6638,56.1696,2347913.4682488,0
+CM.US,D,20211015,000000,56.549,56.938,56.4127,56.7921,793026.11070982,0
+CM.US,D,20211018,000000,56.7094,56.8942,56.5295,56.8845,591840.42305625,0
+CM.US,D,20211019,000000,57.152,57.2006,56.904,56.9332,488866.41583717,0
+CM.US,D,20211020,000000,56.8942,57.5458,56.865,57.4681,643691.38687342,0
+CM.US,D,20211021,000000,57.3903,57.8474,57.186,57.2978,531207.11999166,0
+CM.US,D,20211022,000000,57.5216,57.7939,57.293,57.7453,740147.01071289,0
+CM.US,D,20211025,000000,57.9058,57.969,57.4681,57.9106,610137.13451109,0
+CM.US,D,20211026,000000,58.1003,58.2122,57.8134,58.0419,770154.19325509,0
+CM.US,D,20211027,000000,57.8718,58.4407,57.7015,57.8134,851605.19768728,0
+CM.US,D,20211028,000000,58.0857,58.3337,57.7501,58.11,585848.44540066,0
+CM.US,D,20211029,000000,57.9835,58.0663,57.6383,57.755,653991.25512216,0
+CM.US,D,20211101,000000,58.144,58.1586,57.5896,58.1149,417328.70045013,0
+CM.US,D,20211102,000000,58.0663,58.3483,57.8328,58.1392,337456.91319004,0
+CM.US,D,20211103,000000,58.0176,58.6449,57.9349,58.5282,494134.58562221,0
+CM.US,D,20211104,000000,58.4553,58.6012,57.1666,57.2881,2319999.5709687,0
+CM.US,D,20211105,000000,57.5896,57.8572,56.6754,56.9186,2634418.0086428,0
+CM.US,D,20211108,000000,57.0255,57.3513,56.3204,56.4663,2526042.1739353,0
+CM.US,D,20211109,000000,56.296,56.8748,56.2766,56.8115,707024.57554605,0
+CM.US,D,20211110,000000,56.8699,57.1812,56.6899,56.8115,535899.53351604,0
+CM.US,D,20211111,000000,56.5636,56.7969,56.4565,56.583,389069.34941351,0
+CM.US,D,20211112,000000,56.549,56.9915,56.4127,56.9672,416765.28182363,0
+CM.US,D,20211115,000000,57.1763,57.3124,56.7483,56.8115,5214581.2710802,0
+CM.US,D,20211116,000000,56.7385,56.8067,56.4614,56.4857,580218.37168035,0
+CM.US,D,20211117,000000,56.3885,56.5052,56.0626,56.335,571962.43815696,0
+CM.US,D,20211118,000000,56.3106,56.3106,55.8876,56.1161,509396.23907443,0
+CM.US,D,20211119,000000,55.9216,55.9216,54.949,55.299,1348914.6678326,0
+CM.US,D,20211122,000000,55.7222,56.0869,55.3915,55.7319,717972.16958804,0
+CM.US,D,20211123,000000,56.0967,56.1793,55.625,56.0383,653643.74509341,0
+CM.US,D,20211124,000000,55.8146,56.1988,55.8146,56.0286,426678.57086879,0
+CM.US,D,20211126,000000,54.8419,54.8517,54.4675,54.6134,753588.86312694,0
+CM.US,D,20211129,000000,55.0559,55.2359,54.3314,54.3702,659693.29837506,0
+CM.US,D,20211130,000000,54.1173,54.1173,52.8091,53.0912,1534079.9375333,0
+CM.US,D,20211201,000000,54.3362,54.3362,52.4396,52.4396,1287814.5909424,0
+CM.US,D,20211202,000000,52.391,53.0086,49.0451,51.0341,2441605.4620371,0
+CM.US,D,20211203,000000,51.7296,52.1526,51.5204,51.997,1458818.3129032,0
+CM.US,D,20211206,000000,52.4541,53.1545,52.3472,52.7314,887112.90879114,0
+CM.US,D,20211207,000000,53.3441,53.6262,53.1495,53.4851,1008153.3249608,0
+CM.US,D,20211208,000000,53.6164,53.8791,53.3149,53.5387,682096.38573182,0
+CM.US,D,20211209,000000,53.2566,53.4949,53.1009,53.1253,529632.01536428,0
+CM.US,D,20211210,000000,53.3538,53.5191,52.9405,53.1739,567779.98017774,0
+CM.US,D,20211213,000000,52.994,53.0036,52.4006,52.6001,805567.31583041,0
+CM.US,D,20211214,000000,52.566,53.1058,52.459,52.7362,625629.09046757,0
+CM.US,D,20211215,000000,52.6778,53.3586,52.5077,53.1787,624757.23098714,0
+CM.US,D,20211216,000000,53.7915,54.5356,53.6408,54.3314,1034298.8280119,0
+CM.US,D,20211217,000000,53.7477,54.6814,53.5532,53.5629,1383472.3811064,0
+CM.US,D,20211220,000000,53.2371,53.2955,52.7168,53.2517,947207.46849755,0
+CM.US,D,20211221,000000,53.7283,54.0054,53.7186,53.8937,667554.42760543,0
+CM.US,D,20211222,000000,53.8401,54.6328,53.8401,54.6086,615236.68996265,0
+CM.US,D,20211223,000000,54.8857,55.2456,54.8614,55.2018,640789.98657417,0
+CM.US,D,20211227,000000,55.3672,56.0529,55.2067,55.9508,2785052.2966104,0
+CM.US,D,20211228,000000,55.7903,56.3641,55.693,55.7027,2456509.3240988,0
+CM.US,D,20211229,000000,55.4645,55.7951,55.2456,55.6054,763109.40415144,0
+CM.US,D,20211230,000000,55.7027,55.9459,55.6298,55.7076,523202.05169612,0
+CM.US,D,20211231,000000,55.7222,56.2474,55.7222,56.1161,636013.26588305,0
+CM.US,D,20220103,000000,56.1307,56.6608,56.1307,56.4225,537252.56072858,0
+CM.US,D,20220104,000000,56.6899,57.1374,56.4517,56.651,990432.36976662,0
+CM.US,D,20220105,000000,56.7385,57.4145,56.7385,57.1422,1081977.6152116,0
+CM.US,D,20220106,000000,57.3999,58.5526,57.0741,58.5526,1169066.9184536,0
+CM.US,D,20220107,000000,58.5234,59.7489,58.465,59.7246,1216387.9142627,0
+CM.US,D,20220110,000000,59.8218,59.8462,59.0583,59.5592,1012802.5567656,0
+CM.US,D,20220111,000000,59.783,61.1884,59.6467,61.169,972359.79199896,0
+CM.US,D,20220112,000000,61.4218,62.0297,61.378,62.0103,788473.52370588,0
+CM.US,D,20220113,000000,62.4285,63.1385,62.1562,62.9635,1100239.3700363,0
+CM.US,D,20220114,000000,62.5889,63.4303,62.4236,63.3525,842650.13156165,0
+CM.US,D,20220118,000000,63.4303,63.7805,62.9635,63.5373,1043167.5306983,0
+CM.US,D,20220119,000000,63.4644,63.5859,62.5744,62.8857,1307238.1396502,0
+CM.US,D,20220120,000000,62.696,63.3574,62.1902,62.2389,1037263.9727542,0
+CM.US,D,20220121,000000,61.5775,61.8255,60.9257,61.203,1075323.5178563,0
+CM.US,D,20220124,000000,60.2693,60.459,59.1264,60.2595,1423339.3896123,0
+CM.US,D,20220125,000000,60.0067,61.2273,59.3307,60.8869,1126730.3268438,0
+CM.US,D,20220126,000000,61.4656,62.1707,60.848,61.203,1011301.4779432,0
+CM.US,D,20220127,000000,61.6844,61.7476,60.0017,60.1963,1008054.6238875,0
+CM.US,D,20220128,000000,60.1136,60.1526,59.1654,59.924,1138027.4871869,0
+CM.US,D,20220131,000000,59.6759,60.6339,59.5641,60.4298,1008556.3543433,0
+CM.US,D,20220201,000000,60.6583,61.3586,60.3617,61.2225,1152851.1546266,0
+CM.US,D,20220202,000000,61.6601,62.3556,61.2517,62.161,1304089.9866678,0
+CM.US,D,20220203,000000,62.0346,62.1707,61.6309,61.8595,935622.43002412,0
+CM.US,D,20220204,000000,61.6504,62.1172,61.485,61.8158,644629.04706936,0
+CM.US,D,20220207,000000,62.0054,62.7008,61.9421,62.6571,712492.20374996,0
+CM.US,D,20220208,000000,62.7057,63.4449,62.7008,63.0704,869624.31237358,0
+CM.US,D,20220209,000000,63.2261,63.2747,62.5161,62.6765,974582.62241958,0
+CM.US,D,20220210,000000,62.3069,62.837,61.6358,61.772,610182.37250301,0
+CM.US,D,20220211,000000,61.7136,62.4771,61.2565,61.6212,639640.53032521,0
+CM.US,D,20220214,000000,61.6699,61.6699,60.7264,61.0668,691220.06619093,0
+CM.US,D,20220215,000000,61.4266,61.6212,60.9355,61.5969,885821.56974937,0
+CM.US,D,20220216,000000,61.451,62.2048,61.451,61.8547,594186.62981844,0
+CM.US,D,20220217,000000,61.6504,61.8158,60.8869,60.9307,884526.11816289,0
+CM.US,D,20220218,000000,60.9257,61.0522,60.5319,60.6048,792822.53974622,0
+CM.US,D,20220222,000000,60.3033,60.9647,60.1574,60.8869,1044979.1066471,0
+CM.US,D,20220223,000000,61.1981,61.6212,60.386,60.5416,1239477.7965876,0
+CM.US,D,20220224,000000,58.5769,58.8006,57.3027,58.1781,1855117.5159326,0
+CM.US,D,20220225,000000,60.0358,62.088,59.6759,62.0005,2133065.9070388,0
+CM.US,D,20220228,000000,60.9501,61.3294,60.206,60.8577,1161166.7200483,0
+CM.US,D,20220301,000000,60.6485,60.9355,59.2383,59.4182,1423980.9465885,0
+CM.US,D,20220302,000000,60.0261,61.3197,59.9775,61.13,1255897.1313782,0
+CM.US,D,20220303,000000,61.1544,61.5142,60.3568,60.7312,851257.68765852,0
+CM.US,D,20220304,000000,59.7538,60.4492,59.3695,60.386,1559602.3900594,0
+CM.US,D,20220307,000000,59.6419,60.1476,58.6985,58.7471,1129257.4855736,0
+CM.US,D,20220308,000000,59.1264,59.53,57.755,58.2559,1532237.5174991,0
+CM.US,D,20220309,000000,59.3453,60.1963,59.175,59.8705,895850.01004666,0
+CM.US,D,20220310,000000,59.603,60.2158,59.3112,60.0601,823674.85022818,0
+CM.US,D,20220311,000000,60.3422,60.9695,59.9823,60.0213,817752.78583282,0
+CM.US,D,20220314,000000,60.4492,60.6826,59.5008,59.7878,860309.39858504,0
+CM.US,D,20220315,000000,59.783,60.065,59.1654,60.0163,875279.06136221,0
+CM.US,D,20220316,000000,60.493,61.3099,60.1185,61.2759,1242214.695098,0
+CM.US,D,20220317,000000,60.9987,61.8839,60.9987,61.8839,863706.36052294,0
+CM.US,D,20220318,000000,61.5969,62.5889,61.558,62.4723,1650639.7362316,0
+CM.US,D,20220321,000000,62.696,62.8224,62.3069,62.6862,739110.64944371,0
+CM.US,D,20220322,000000,63.2601,63.3622,62.5549,62.8565,2064252.752528,0
+CM.US,D,20220323,000000,62.4285,62.5015,60.8966,60.9403,1465581.3926936,0
+CM.US,D,20220324,000000,61.3391,61.6017,60.8723,61.023,3090694.5638543,0
+CM.US,D,20220325,000000,61.1787,61.7282,60.9355,61.5921,2854463.8263777,0
+CM.US,D,20220328,000000,61.4462,61.4462,60.4444,60.741,1103188.0645999,0
+CM.US,D,20220329,000000,61.2711,61.482,60.5367,60.809,799606.18226022,0
+CM.US,D,20220330,000000,60.989,61.2565,60.2887,60.454,844626.20929913,0
+CM.US,D,20220331,000000,60.493,60.493,59.1085,59.1799,1083688.4338146,0
+CM.US,D,20220401,000000,59.5495,59.7294,58.5088,58.8152,635318.24582554,0
+CM.US,D,20220404,000000,58.8394,59.3063,58.6255,59.1312,807045.77565689,0
+CM.US,D,20220405,000000,59.1945,59.4717,58.4504,58.5282,768174.00297289,0
+CM.US,D,20220406,000000,58.4115,58.4456,57.0036,57.1908,1542745.0692562,0
+CM.US,D,20220407,000000,57.1568,57.1568,56.081,56.4954,1771877.5545477,0
+CM.US,D,20220408,000000,56.4809,57.3319,56.4809,56.7581,1884608.5741127,0
+CM.US,D,20220411,000000,56.7775,57.1666,56.2036,56.2814,1532513.0579953,0
+CM.US,D,20220412,000000,56.3739,56.6559,55.5277,55.8389,1049903.8789481,0
+CM.US,D,20220413,000000,55.6492,55.975,54.9927,55.9556,861754.95805377,0
+CM.US,D,20220414,000000,55.9508,56.2328,55.6396,55.7513,733832.19829687,0
+CM.US,D,20220418,000000,55.7125,56.0383,55.5958,55.8438,552619.08407114,0
+CM.US,D,20220419,000000,56.0967,56.2766,55.8292,56.262,564516.67594321,0
+CM.US,D,20220420,000000,56.972,57.8401,56.8456,57.3805,881324.50209915,0
+CM.US,D,20220421,000000,57.8036,58.1586,56.7045,56.904,970108.17376531,0
+CM.US,D,20220422,000000,56.4127,56.5392,55.0705,55.1289,918469.00600117,0
+CM.US,D,20220425,000000,54.6232,55.1848,53.7575,54.9732,927936.08394431,0
+CM.US,D,20220426,000000,54.521,55.27,54.2243,54.3751,1056562.0888482,0
+CM.US,D,20220427,000000,54.1465,54.4577,53.3004,53.5435,1012623.6610703,0
+CM.US,D,20220428,000000,53.7332,54.696,53.67,54.4529,944947.62517446,0
+CM.US,D,20220429,000000,54.5599,55.0511,53.67,53.7623,755885.71935251,0
+CM.US,D,20220502,000000,53.7137,53.7171,52.78,53.5873,780781.00880899,0
+CM.US,D,20220503,000000,53.8791,54.4286,53.7137,53.9277,863362.9630389,0
+CM.US,D,20220504,000000,53.8693,54.8079,53.5191,54.7398,752233.77964203,0
+CM.US,D,20220505,000000,54.4335,54.4869,52.7605,53.1009,884269.08411795,0
+CM.US,D,20220506,000000,52.921,53.0474,52.2353,52.7848,775938.48740236,0
+CM.US,D,20220509,000000,52.1818,52.3374,51.4086,52.07,1104199.7506008,0
+CM.US,D,20220510,000000,52.2451,52.6049,51.1654,51.4474,1076472.9741052,0
+CM.US,D,20220511,000000,51.4182,52.1575,50.791,51.0098,1051283.6377013,0
+CM.US,D,20220512,000000,50.5915,50.7326,49.7405,50.4262,939128.37439707,0
+CM.US,D,20220513,000000,50.8882,51.6906,50.7666,51.6323,698998.94452692,0
+CM.US,D,20220516,000000,52.0262,52.707,51.4718,52.4931,780852.97834158,0
+CM.US,D,20220517,000000,53.0864,53.6796,52.4347,53.5241,1271738.6536358,0
+CM.US,D,20220518,000000,53.2323,53.2323,52.0067,52.0942,915633.40641741,0
+CM.US,D,20220519,000000,51.6371,52.6778,51.6371,52.0164,524984.8398318,0
+CM.US,D,20220520,000000,52.1818,52.5223,51.18,51.9873,901062.66047799,0
+CM.US,D,20220523,000000,52.921,53.631,52.6973,52.9599,770581.89790586,0
+CM.US,D,20220524,000000,52.9794,53.1058,52.0456,52.8723,965498.01113531,0
+CM.US,D,20220525,000000,52.8237,53.7137,52.7362,53.2614,982464.31437355,0
+CM.US,D,20220526,000000,53.6894,53.6894,52.0456,52.2693,869386.81291606,0
+CM.US,D,20220527,000000,52.4541,53.2614,52.4541,52.9405,1196088.3935298,0
+CM.US,D,20220531,000000,53.4949,54.0687,53.242,53.5143,1009604.0251104,0
+CM.US,D,20220601,000000,54.0396,54.1523,53.1155,53.7575,601126.54903176,0
+CM.US,D,20220602,000000,53.6602,54.9344,53.4754,54.8663,503699.33650243,0
+CM.US,D,20220603,000000,54.7981,54.9732,54.1076,54.3314,738282.99981901,0
+CM.US,D,20220606,000000,54.8079,55.1289,54.3508,54.3994,673410.69128529,0
+CM.US,D,20220607,000000,54.0396,54.7301,53.952,54.6912,481709.55988993,0
+CM.US,D,20220608,000000,54.5356,54.6522,54.0104,54.2924,445900.60488539,0
+CM.US,D,20220609,000000,53.9714,54.1465,52.4736,52.4833,782819.80285344,0
+CM.US,D,20220610,000000,51.4426,51.6858,50.7958,51.2773,881424.23130857,0
+CM.US,D,20220613,000000,50.1587,50.2755,49.1472,49.4876,1525850.7355505,0
+CM.US,D,20220614,000000,49.4098,49.6529,48.3593,48.797,982299.81258479,0
+CM.US,D,20220615,000000,49.157,50.1296,48.5344,49.5654,1048939.4872115,0
+CM.US,D,20220616,000000,48.8068,48.8748,47.591,47.9022,1195695.6455091,0
+CM.US,D,20220617,000000,47.6883,48.3497,47.4451,47.8244,1420437.9893131,0
+CM.US,D,20220621,000000,49.3417,49.5849,48.9915,49.2056,921973.92223794,0
+CM.US,D,20220622,000000,48.6901,48.6997,48.2232,48.2815,2017788.1941566,0
+CM.US,D,20220623,000000,48.2913,48.408,46.5016,46.667,1518506.7588186,0
+CM.US,D,20220624,000000,46.8906,47.7271,46.8206,47.6785,3661189.8516827,0
+CM.US,D,20220627,000000,47.9703,48.4139,47.5267,48.1872,1519590.0332023,0
+CM.US,D,20220628,000000,48.5717,49.2322,47.9271,48.1478,873485.41675502,0
+CM.US,D,20220629,000000,48.2266,48.3745,47.7239,47.852,662615.63673928,0
+CM.US,D,20220630,000000,47.2802,47.9013,46.7775,47.852,1005681.103091,0
+CM.US,D,20220701,000000,47.6943,48.4829,47.3591,48.3942,363127.82178176,0
+CM.US,D,20220705,000000,47.1225,47.2408,46.2057,47.1619,965373.8043061,0
+CM.US,D,20220706,000000,46.9352,47.3098,46.3536,47.1324,668350.92633386,0
+CM.US,D,20220707,000000,47.4281,48.4583,47.4183,48.2661,722521.72050062,0
+CM.US,D,20220708,000000,48.3154,48.6801,47.9309,48.3351,845562.6511608,0
+CM.US,D,20220711,000000,47.8126,48.0788,47.5464,48.0196,515196.17498142,0
+CM.US,D,20220712,000000,47.5858,48.3548,47.5858,47.7633,667757.51557814,0
+CM.US,D,20220713,000000,47.507,47.5957,46.8465,47.1225,708866.1724776,0
+CM.US,D,20220714,000000,45.9001,45.9494,44.4509,44.6086,1340892.2455427,0
+CM.US,D,20220715,000000,45.0621,45.3677,44.5495,45.1016,1149258.1034084,0
+CM.US,D,20220718,000000,45.9494,46.4078,45.7325,45.9001,947575.53914403,0
+CM.US,D,20220719,000000,46.4817,47.6154,46.462,47.5957,943970.44200588,0
+CM.US,D,20220720,000000,47.4577,47.8175,47.2901,47.7731,537407.99603772,0
+CM.US,D,20220721,000000,47.6056,48.0344,47.2014,48.0097,511210.68633319,0
+CM.US,D,20220722,000000,48.1675,48.6703,47.7091,48.0788,837340.10827901,0
+CM.US,D,20220725,000000,48.5618,48.9561,48.2266,48.6308,647858.4749031,0
+CM.US,D,20220726,000000,48.5125,48.7491,48.0985,48.2266,509822.00372708,0
+CM.US,D,20220727,000000,48.3449,49.2125,48.3449,48.9759,703882.53650694,0
+CM.US,D,20220728,000000,48.9759,49.4293,48.6012,49.3505,635425.25159912,0
+CM.US,D,20220729,000000,49.4392,50.2673,49.3702,49.873,625675.05641288,0
+CM.US,D,20220801,000000,49.6955,49.8631,49.3406,49.6561,361962.30219489,0
+CM.US,D,20220802,000000,49.5476,49.6462,48.9167,49.2913,856001.60857461,0
+CM.US,D,20220803,000000,49.5378,50.1588,49.3998,49.8335,651288.08475793,0
+CM.US,D,20220804,000000,49.9321,49.942,49.4491,49.7152,403556.84584989,0
+CM.US,D,20220805,000000,49.3702,49.7448,49.2617,49.7448,483310.23704089,0
+CM.US,D,20220808,000000,50.0307,50.2081,49.6068,49.7645,515228.63505695,0
+CM.US,D,20220809,000000,49.9617,49.9617,49.1533,49.4491,488815.2629747,0
+CM.US,D,20220810,000000,49.873,50.9968,49.7251,50.8391,824082.1961812,0
+CM.US,D,20220811,000000,51.1644,51.7263,51.1644,51.4306,556206.43727694,0
+CM.US,D,20220812,000000,51.5686,51.8446,51.3221,51.7855,611280.02729428,0
+CM.US,D,20220815,000000,51.263,51.3714,50.7503,51.3616,482823.335908,0
+CM.US,D,20220816,000000,51.3123,52.6037,51.2531,52.4164,729233.85549306,0
+CM.US,D,20220817,000000,51.8545,52.5544,51.6967,52.2587,740386.93456846,0
+CM.US,D,20220818,000000,52.4558,52.4558,52.0221,52.2192,482421.64247336,0
+CM.US,D,20220819,000000,51.7953,51.9333,51.258,51.4601,584925.48909893,0
+CM.US,D,20220822,000000,50.632,50.8982,50.3462,50.494,558249.39328039,0
+CM.US,D,20220823,000000,50.3264,51.0067,50.0997,50.6912,607814.91423184,0
+CM.US,D,20220824,000000,50.2771,50.3324,49.6658,49.7744,1014402.719634,0
+CM.US,D,20220825,000000,50.1391,50.4842,49.6561,49.8434,830581.311928,0
+CM.US,D,20220826,000000,50.149,50.3067,49.0547,49.0547,777238.24968716,0
+CM.US,D,20220829,000000,48.966,48.966,48.3646,48.5914,741074.68241867,0
+CM.US,D,20220830,000000,48.7885,48.9167,47.5661,47.7041,744686.88019835,0
+CM.US,D,20220831,000000,47.4675,47.6253,46.6247,46.6394,899022.36679806,0
+CM.US,D,20220901,000000,46.393,46.4226,45.4121,46.0282,1125455.7386513,0
+CM.US,D,20220902,000000,46.6099,47.2162,46.1268,46.3338,1183941.6941084,0
+CM.US,D,20220906,000000,46.7282,46.7282,45.7276,46.0085,774098.75175735,0
+CM.US,D,20220907,000000,45.5255,46.5704,45.3184,46.4916,694214.50588687,0
+CM.US,D,20220908,000000,46.2944,47.4774,46.0282,47.3788,882981.00322385,0
+CM.US,D,20220909,000000,47.9999,48.3893,47.921,48.3154,974384.51839675,0
+CM.US,D,20220912,000000,48.7787,49.242,48.69,48.9956,848303.49878806,0
+CM.US,D,20220913,000000,47.7929,48.2746,47.2704,47.4675,1105155.0045417,0
+CM.US,D,20220914,000000,47.5365,47.9309,47.3098,47.5168,673496.86268215,0
+CM.US,D,20220915,000000,47.4577,48.2266,47.2802,47.8027,783041.50256487,0
+CM.US,D,20220916,000000,47.2211,47.3197,46.7479,47.0436,806171.33513215,0
+CM.US,D,20220919,000000,46.4916,47.7041,46.4521,47.6844,795055.78801908,0
+CM.US,D,20220920,000000,47.2802,47.2802,46.117,46.4916,922537.66276221,0
+CM.US,D,20220921,000000,46.6197,46.7873,45.7522,45.7522,867710.5664434,0
+CM.US,D,20220922,000000,45.8804,46.0233,45.21,45.417,1982952.5394549,0
+CM.US,D,20220923,000000,44.8354,45.0424,43.6475,44.165,1140223.0442611,0
+CM.US,D,20220926,000000,43.7115,44.4213,43.5144,43.958,4042383.0456047,0
+CM.US,D,20220927,000000,44.11,44.38,43.17,43.63,2502815,0
+CM.US,D,20220928,000000,43.59,44.9599,43.46,44.79,1412525,0
+CM.US,D,20220929,000000,44.33,44.59,43.65,44.15,1776544,0
+CM.US,D,20220930,000000,44.29,44.52,43.55,43.76,2189099,0
+CM.US,D,20221003,000000,44.45,45.34,44.195,45.17,1099722,0
+CM.US,D,20221004,000000,45.52,46.6,45.46,46.1,1462306,0
+CM.US,D,20221005,000000,45.28,45.55,44.7,45.14,1368634,0
+CM.US,D,20221006,000000,44.7,44.87,43.09,43.42,2324083,0
+CM.US,D,20221007,000000,43.11,43.4,42.32,42.56,1707460,0
+CM.US,D,20221010,000000,42.72,42.83,42.21,42.25,484278,0
+CM.US,D,20221011,000000,42,42.1,40.475,40.6,1315336,0
+CM.US,D,20221012,000000,40.53,41.19,40.32,40.93,1050749,0
+CM.US,D,20221013,000000,40.25,42.41,39.72,42.13,1690137,0
+CM.US,D,20221014,000000,42.37,42.53,41.47,41.69,1031999,0
+CM.US,D,20221017,000000,42.51,43.43,42.51,43.22,733882,0
+CM.US,D,20221018,000000,44.08,44.2,43.24,43.55,1048432,0
+CM.US,D,20221019,000000,43.25,43.43,42.545,42.95,582990,0
+CM.US,D,20221020,000000,43.12,43.5,42.245,42.43,735417,0
+CM.US,D,20221021,000000,42.4,43.66,42.2,43.58,713163,0
+CM.US,D,20221024,000000,43.67,43.67,43.06,43.49,781893,0
+CM.US,D,20221025,000000,43.39,44.31,43.36,44.15,844751,0
+CM.US,D,20221026,000000,44.22,45.35,44.14,44.8,1144511,0
+CM.US,D,20221027,000000,44.99,45.38,44.72,44.97,806749,0
+CM.US,D,20221028,000000,45.01,45.355,44.71,45.29,900892,0
+CM.US,D,20221031,000000,45.05,45.6,45.02,45.41,976413,0
+CM.US,D,20221101,000000,46,46.17,45.08,45.37,656091,0
+CM.US,D,20221102,000000,45.26,46,44.76,44.82,684333,0
+CM.US,D,20221103,000000,44.28,44.72,43.93,44.38,690874,0
+CM.US,D,20221104,000000,45.29,46.45,45.29,46.32,681775,0
+CM.US,D,20221107,000000,46.57,46.7,45.87,46.27,1031216,0
+CM.US,D,20221108,000000,46.3,46.88,46.19,46.47,590028,0
+CM.US,D,20221109,000000,46.27,46.45,45.495,45.58,800230,0
+CM.US,D,20221110,000000,47,48.01,46.93,48.01,1038253,0
+CM.US,D,20221111,000000,48.5,48.845,48.055,48.83,857211,0
+CM.US,D,20221114,000000,48.72,48.82,48.24,48.24,891938,0
+CM.US,D,20221115,000000,48.62,48.67,47.25,47.54,837132,0
+CM.US,D,20221116,000000,47.49,47.67,47.155,47.47,505231,0
+CM.US,D,20221117,000000,46.83,47.34,46.81,47.32,625035,0
+CM.US,D,20221118,000000,47.61,47.93,47.4,47.47,1061114,0
+CM.US,D,20221121,000000,47.32,47.6,47.165,47.57,504421,0
+CM.US,D,20221122,000000,47.8,48.22,47.72,48.07,453929,0
+CM.US,D,20221123,000000,47.99,48.48,47.86,48.48,598443,0
+CM.US,D,20221125,000000,48.42,48.8,48.34,48.71,265373,0
+CM.US,D,20221128,000000,48.34,48.41,47.54,47.65,535188,0
+CM.US,D,20221129,000000,47.69,47.69,46.8,47.25,842608,0
+CM.US,D,20221130,000000,47.34,48.265,46.88,48.17,839952,0
+CM.US,D,20221201,000000,47.38,47.38,44.23,44.53,2043361,0
+CM.US,D,20221202,000000,43.92,44.49,43.62,44.13,1397545,0
+CM.US,D,20221205,000000,44,44.32,42.96,43.28,1374422,0
+CM.US,D,20221206,000000,43.2,43.45,42.655,43.12,1052874,0
+CM.US,D,20221207,000000,42.82,43.46,42.82,43.2,674844,0
+CM.US,D,20221208,000000,43.41,43.58,42.62,42.85,801240,0
+CM.US,D,20221209,000000,42.46,43.035,42.44,42.89,639795,0
+CM.US,D,20221212,000000,42.57,42.66,41.69,42.3,1560041,0
+CM.US,D,20221213,000000,43.02,43.13,41.385,41.64,2267226,0
+CM.US,D,20221214,000000,41.66,42.0681,41.32,41.39,976154,0
+CM.US,D,20221215,000000,41.06,41.22,40.52,40.73,1131447,0
+CM.US,D,20221216,000000,40.41,40.84,40.19,40.5,1209027,0
+CM.US,D,20221219,000000,40.6,40.97,39.6,39.81,1049770,0
+CM.US,D,20221220,000000,40.05,40.755,39.93,40.57,1156083,0
+CM.US,D,20221221,000000,41,41.2,40.9,41.05,1228275,0
+CM.US,D,20221222,000000,40.87,40.87,39.88,40.55,809902,0
+CM.US,D,20221223,000000,40.66,40.99,40.4967,40.98,4205324,0
+CM.US,D,20221227,000000,40.17,40.46,40.04,40.36,521356,0
+CM.US,D,20221228,000000,40.42,40.56,39.4,39.5,1229487,0
+CM.US,D,20221229,000000,39.72,40.65,39.72,40.58,1494075,0
+CM.US,D,20221230,000000,40.44,40.68,40.2207,40.45,698399,0
+CM.US,D,20230103,000000,40.56,40.8,40.22,40.52,798585,0
+CM.US,D,20230104,000000,40.95,41.68,40.86,41.52,947405,0
+CM.US,D,20230105,000000,41.3,41.335,40.67,41.12,631492,0
+CM.US,D,20230106,000000,41.3,42.115,41.16,42.07,643605,0
+CM.US,D,20230109,000000,42.22,42.68,42.14,42.43,1126565,0
+CM.US,D,20230110,000000,42.49,42.59,42.27,42.39,686406,0
+CM.US,D,20230111,000000,42.59,42.88,42.38,42.64,746632,0
+CM.US,D,20230112,000000,42.99,43.47,42.75,43.3,778482,0
+CM.US,D,20230113,000000,42.9,43.73,42.745,43.67,825133,0
+CM.US,D,20230117,000000,43.67,44.05,43.62,43.96,721450,0
+CM.US,D,20230118,000000,44.07,44.39,43.16,43.25,1048710,0
+CM.US,D,20230119,000000,43.09,43.35,42.73,43.03,676666,0
+CM.US,D,20230120,000000,43.26,43.54,42.82,43.54,968980,0
+CM.US,D,20230123,000000,43.65,43.98,43.21,43.88,1098636,0
+CM.US,D,20230124,000000,43.9,44,43.54,43.64,542686,0
+CM.US,D,20230125,000000,43.52,43.87,43.26,43.62,1062839,0
+CM.US,D,20230126,000000,43.91,44.155,43.71,44.11,1080922,0
+CM.US,D,20230127,000000,44.07,44.71,44.07,44.63,834299,0
+CM.US,D,20230130,000000,44.46,44.72,44.41,44.56,690436,0
+CM.US,D,20230131,000000,44.55,45.675,44.55,45.62,935433,0
+CM.US,D,20230201,000000,45.6,46.2,45.38,45.97,1150359,0
+CM.US,D,20230202,000000,46.1,46.39,45.83,46.18,794676,0
+CM.US,D,20230203,000000,45.95,46.4,45.85,46.09,849735,0
+CM.US,D,20230206,000000,45.87,46.005,45.47,45.7,595731,0
+CM.US,D,20230207,000000,45.62,46.58,45.45,46.38,755688,0
+CM.US,D,20230208,000000,46.11,46.63,45.955,46.07,615424,0
+CM.US,D,20230209,000000,46.49,46.63,45.57,45.71,724141,0
+CM.US,D,20230210,000000,45.93,46.25,45.7,46.21,506576,0
+CM.US,D,20230213,000000,46.07,46.675,45.88,46.63,712503,0
+CM.US,D,20230214,000000,46.62,46.925,46.17,46.82,796836,0
+CM.US,D,20230215,000000,46.45,46.65,46.26,46.64,781546,0
+CM.US,D,20230216,000000,46.24,46.6,46.02,46.24,570542,0
+CM.US,D,20230217,000000,46.13,46.54,45.895,46.38,1512379,0
+CM.US,D,20230221,000000,46.06,46.07,45.242,45.39,967289,0
+CM.US,D,20230222,000000,45.37,45.37,44.85,45.19,1450990,0
+CM.US,D,20230223,000000,45.56,45.59,45.03,45.23,1597436,0
+CM.US,D,20230224,000000,44.775,46.35,44.56,46.2,2718155,0
+CM.US,D,20230227,000000,46.49,46.829,46.11,46.22,745179,0
+CM.US,D,20230228,000000,46.19,46.2,45.665,45.73,1198298,0
+CM.US,D,20230301,000000,45.68,45.98,45.14,45.91,649789,0
+CM.US,D,20230302,000000,45.69,45.69,45.115,45.63,708526,0
+CM.US,D,20230303,000000,45.66,46.43,45.64,46.39,742710,0
+CM.US,D,20230306,000000,46.39,46.72,46.15,46.3,707254,0
+CM.US,D,20230307,000000,46.18,46.22,44.81,44.91,868021,0
+CM.US,D,20230308,000000,44.91,44.915,44.21,44.48,673862,0
+CM.US,D,20230309,000000,44.31,44.43,42.36,42.54,1592904,0
+CM.US,D,20230310,000000,42.21,42.66,41.55,41.73,2297433,0
+CM.US,D,20230313,000000,40.92,41.82,39.97,41.38,2795970,0
+CM.US,D,20230314,000000,42.6,42.65,41.51,41.99,2229817,0
+CM.US,D,20230315,000000,40.87,41.13,40.39,41.12,1752686,0
+CM.US,D,20230316,000000,40.69,42.13,40.5,41.74,1613202,0
+CM.US,D,20230317,000000,41.55,41.81,41.27,41.52,1657347,0
+CM.US,D,20230320,000000,41.97,42.3,41.285,41.59,1635575,0
+CM.US,D,20230321,000000,42.47,42.52,41.96,42.06,928628,0
+CM.US,D,20230322,000000,42.14,42.73,41.79,41.81,1043047,0
+CM.US,D,20230323,000000,42.14,42.43,41.24,41.39,6006721,0
+CM.US,D,20230324,000000,40.92,41.34,40.5293,41.32,5237220,0
+CM.US,D,20230327,000000,41.5,41.51,40.905,41.2,2135654,0
+CM.US,D,20230328,000000,41.28,41.435,40.89,41.23,889955,0
+CM.US,D,20230329,000000,41.55,41.94,41.55,41.78,1306303,0
+CM.US,D,20230330,000000,42.06,42.31,41.89,42.02,1005244,0
+CM.US,D,20230331,000000,42.23,42.52,42.16,42.42,868807,0
+CM.US,D,20230403,000000,42.67,43.06,42.62,43.01,872731,0
+CM.US,D,20230404,000000,43.3,43.39,42.37,42.48,887599,0
+CM.US,D,20230405,000000,42.29,42.5,42.08,42.24,919933,0
+CM.US,D,20230406,000000,42.19,42.36,41.815,42.3,601577,0
+CM.US,D,20230410,000000,42.01,42.44,41.95,42.42,625968,0
+CM.US,D,20230411,000000,42.65,42.98,42.54,42.84,623419,0
+CM.US,D,20230412,000000,43.06,43.35,42.82,42.93,1011481,0
+CM.US,D,20230413,000000,43.12,43.335,42.99,43.27,771107,0
+CM.US,D,20230414,000000,43.65,43.94,43.27,43.37,730760,0
+CM.US,D,20230417,000000,43.19,43.31,42.715,43.3,1268828,0
+CM.US,D,20230418,000000,43.43,43.64,43.355,43.4,733937,0
+CM.US,D,20230419,000000,43.31,43.48,43.1001,43.48,892558,0
+CM.US,D,20230420,000000,43.13,43.49,43.03,43.17,650651,0
+CM.US,D,20230421,000000,43,43.09,42.33,42.66,1386761,0
+CM.US,D,20230424,000000,42.53,42.58,42.185,42.38,645157,0
+CM.US,D,20230425,000000,41.93,42.035,40.705,40.72,1267970,0
+CM.US,D,20230426,000000,40.73,41.46,40.655,41.05,1249471,0
+CM.US,D,20230427,000000,41.37,41.725,41.315,41.7,933081,0
+CM.US,D,20230428,000000,41.41,41.96,41.25,41.95,870382,0
+CM.US,D,20230501,000000,41.96,42.28,41.71,41.77,1143622,0
+CM.US,D,20230502,000000,41.58,41.58,39.95,40.45,1883878,0
+CM.US,D,20230503,000000,40.46,41.03,40.35,40.5,1140239,0
+CM.US,D,20230504,000000,40.18,40.46,39.63,39.89,2291504,0
+CM.US,D,20230505,000000,40.72,41.585,40.63,41.5,1540821,0
+CM.US,D,20230508,000000,41.97,42.05,41.48,41.61,824290,0
+CM.US,D,20230509,000000,41.08,41.33,40.8,41.23,940193,0
+CM.US,D,20230510,000000,41.75,41.76,41.17,41.59,850016,0
+CM.US,D,20230511,000000,41.15,41.71,40.9675,41.66,714120,0
+CM.US,D,20230512,000000,41.78,41.99,41.385,41.65,738722,0
+CM.US,D,20230515,000000,41.66,42.4,41.66,42.4,766387,0
+CM.US,D,20230516,000000,42.4,42.52,41.49,41.6,829144,0
+CM.US,D,20230517,000000,41.96,42.22,41.61,42.22,1252634,0
+CM.US,D,20230518,000000,42.06,42.06,41.6,41.95,711271,0
+CM.US,D,20230519,000000,42.17,42.2,41.37,41.57,742797,0
+CM.US,D,20230522,000000,41.73,41.98,41.47,41.91,504971,0
+CM.US,D,20230523,000000,41.68,42.1511,41.53,41.6,843411,0
+CM.US,D,20230524,000000,41.12,41.16,40.84,40.94,1083864,0
+CM.US,D,20230525,000000,41.19,41.93,41.14,41.66,2121011,0
+CM.US,D,20230526,000000,41.72,42.3,41.63,42.28,677326,0
+CM.US,D,20230530,000000,42.48,42.49,41.855,41.96,795761,0
+CM.US,D,20230531,000000,41.63,41.8,41.14,41.21,1096554,0
+CM.US,D,20230601,000000,41.23,41.685,40.77,41.2,1460750,0
+CM.US,D,20230602,000000,41.61,42.8,41.61,42.73,1235896,0
+CM.US,D,20230605,000000,42.72,42.72,41.8512,41.94,1503146,0
+CM.US,D,20230606,000000,42.03,42.83,41.94,42.83,936511,0
+CM.US,D,20230607,000000,42.8,43.2,42.71,42.92,657846,0
+CM.US,D,20230608,000000,42.9,43.1,42.6492,42.94,580284,0
+CM.US,D,20230609,000000,43.07,43.15,42.645,42.77,518459,0
+CM.US,D,20230612,000000,42.63,42.86,42.38,42.66,553093,0
+CM.US,D,20230613,000000,42.93,43.14,42.75,43.02,628578,0
+CM.US,D,20230614,000000,43.25,43.5,42.91,43.24,2283881,0
+CM.US,D,20230615,000000,43.36,43.94,43.19,43.89,1565079,0
+CM.US,D,20230616,000000,44.01,44.435,43.87,44.15,2956385,0
+CM.US,D,20230620,000000,43.83,44.08,43.12,43.16,1720707,0
+CM.US,D,20230621,000000,43.16,43.33,42.88,42.98,780203,0
+CM.US,D,20230622,000000,42.79,42.88,42.37,42.45,898447,0
+CM.US,D,20230623,000000,42.09,42.21,41.795,41.87,7205858,0
+CM.US,D,20230626,000000,41.99,42.98,41.97,42.82,1380808,0
+CM.US,D,20230627,000000,42.13,42.44,42.035,42.36,1466137,0
+CM.US,D,20230628,000000,42.11,42.38,41.83,42.27,1046785,0
+CM.US,D,20230629,000000,42.4,42.68,42.29,42.5,837144,0
+CM.US,D,20230630,000000,42.77,42.85,42.58,42.68,828603,0
+CM.US,D,20230703,000000,42.66,43.26,42.66,42.98,252588,0
+CM.US,D,20230705,000000,42.64,42.69,42.28,42.48,1351160,0
+CM.US,D,20230706,000000,42.06,42.11,41.58,41.84,1585355,0
+CM.US,D,20230707,000000,41.89,42.64,41.83,42.02,1254721,0
+CM.US,D,20230710,000000,41.97,42.2498,41.8,41.89,719787,0
+CM.US,D,20230711,000000,41.99,42.13,41.79,42.03,540272,0
+CM.US,D,20230712,000000,42.31,42.47,42.11,42.27,1456172,0
+CM.US,D,20230713,000000,42.48,43.35,42.44,43.31,1170568,0
+CM.US,D,20230714,000000,43.48,43.59,42.78,42.84,1695586,0
+CM.US,D,20230717,000000,42.85,43.32,42.75,43.25,2379459,0
+CM.US,D,20230718,000000,43.23,43.885,43.23,43.87,1725053,0
+CM.US,D,20230719,000000,44,44.15,43.77,43.96,919380,0
+CM.US,D,20230720,000000,44.09,44.26,43.7204,43.97,723720,0
+CM.US,D,20230721,000000,43.97,43.99,43.65,43.81,587301,0
+CM.US,D,20230724,000000,43.82,44.4,43.73,44.09,859411,0
+CM.US,D,20230725,000000,44.13,44.13,43.455,43.59,1361017,0
+CM.US,D,20230726,000000,43.52,43.86,43.3,43.64,713644,0
+CM.US,D,20230727,000000,43.8,44.2,43.34,43.47,817863,0
+CM.US,D,20230728,000000,43.79,43.99,43.53,43.76,522226,0
+CM.US,D,20230731,000000,44,44.33,43.855,44.07,547691,0
+CM.US,D,20230801,000000,43.76,43.76,42.895,43.1,1497955,0
+CM.US,D,20230802,000000,42.68,42.68,42.07,42.56,1155659,0
+CM.US,D,20230803,000000,42.3,42.43,41.97,42.32,548870,0
+CM.US,D,20230804,000000,42.3,43.0193,42.23,42.55,1113486,0
+CM.US,D,20230807,000000,42.55,42.9612,42.55,42.8,364065,0
+CM.US,D,20230808,000000,42,42.19,41.68,42.05,1175663,0
+CM.US,D,20230809,000000,41.94,42.05,41.48,41.58,894839,0
+CM.US,D,20230810,000000,41.88,42.11,41.5,41.68,1264333,0
+CM.US,D,20230811,000000,41.46,41.87,41.43,41.67,499195,0
+CM.US,D,20230814,000000,41.44,41.55,41.13,41.34,821484,0
+CM.US,D,20230815,000000,40.98,41.08,39.92,40.13,1604623,0
+CM.US,D,20230816,000000,40,40.2,39.86,40.06,1081526,0
+CM.US,D,20230817,000000,40.36,40.48,39.77,39.77,1470751,0
+CM.US,D,20230818,000000,39.55,39.83,39.41,39.69,1603503,0
+CM.US,D,20230821,000000,39.8,40.02,39.2691,39.44,963056,0
+CM.US,D,20230822,000000,39.43,39.61,39.11,39.23,1058296,0
+CM.US,D,20230823,000000,39.33,39.68,39.12,39.59,1200547,0
+CM.US,D,20230824,000000,39.6,39.98,39.475,39.72,1358427,0
+CM.US,D,20230825,000000,39.83,40.07,39.17,39.68,1681835,0
+CM.US,D,20230828,000000,39.84,40.1899,39.77,40.11,899613,0
+CM.US,D,20230829,000000,40.04,40.84,39.97,40.76,762736,0
+CM.US,D,20230830,000000,41.01,41.27,40.82,40.88,795241,0
+CM.US,D,20230831,000000,39.86,40.05,39.305,39.61,3192629,0
+CM.US,D,20230901,000000,39.85,39.915,39.63,39.82,2055760,0
+CM.US,D,20230905,000000,39.78,39.98,39.59,39.7,1813669,0
+CM.US,D,20230906,000000,39.5,39.71,39.1543,39.43,734603,0
+CM.US,D,20230907,000000,39.43,39.61,39.08,39.1,984539,0
+CM.US,D,20230908,000000,39.05,39.25,38.88,38.97,972818,0
+CM.US,D,20230911,000000,39.23,39.73,39.045,39.67,818148,0
+CM.US,D,20230912,000000,39.77,40.085,39.65,39.91,1017785,0
+CM.US,D,20230913,000000,40.07,40.53,40.04,40.27,1082672,0
+CM.US,D,20230914,000000,40.68,40.7599,40.43,40.72,978014,0
+CM.US,D,20230915,000000,40.62,41.05,40.57,40.99,2098612,0
+CM.US,D,20230918,000000,41.12,41.17,40.605,40.93,755666,0
+CM.US,D,20230919,000000,41.08,41.15,40.81,40.91,795490,0
+CM.US,D,20230920,000000,41.11,41.39,40.91,40.96,675385,0
+CM.US,D,20230921,000000,40.59,40.79,40.38,40.38,1463813,0
+CM.US,D,20230922,000000,40.555,40.67,40.065,40.08,5423940,0
+CM.US,D,20230925,000000,40,40.34,39.86,40.16,1302453,0
+CM.US,D,20230926,000000,39.85,40.21,39.8,39.81,4826969,0
+CM.US,D,20230927,000000,39.29,39.3,38.24,38.49,1664476,0
+CM.US,D,20230928,000000,38.53,39.2,38.53,39.08,1265653,0
+CM.US,D,20230929,000000,39.45,39.45,38.57,38.61,1679432,0
+CM.US,D,20231002,000000,38.4,38.59,37.55,37.64,3489119,0
+CM.US,D,20231003,000000,37.42,37.51,36.6259,36.71,1747633,0
+CM.US,D,20231004,000000,36.77,37.1,36.31,37.06,1301460,0
+CM.US,D,20231005,000000,37,37.38,36.81,37.3,1758604,0
+CM.US,D,20231006,000000,37.16,37.49,36.51,37.37,1843488,0
+CM.US,D,20231009,000000,37.08,37.5,36.99,37.43,692978,0
+CM.US,D,20231010,000000,37.6,38.155,37.57,38.07,1168249,0
+CM.US,D,20231011,000000,38.1,38.34,37.74,38.17,979336,0
+CM.US,D,20231012,000000,38.22,38.22,37.355,37.64,1301988,0
+CM.US,D,20231013,000000,37.86,38.05,37.26,37.36,1281806,0
+CM.US,D,20231016,000000,37.74,38.14,37.48,38.11,1535953,0
+CM.US,D,20231017,000000,37.72,38.43,37.72,38.23,1104604,0
+CM.US,D,20231018,000000,37.93,38.06,37.08,37.13,1199423,0
+CM.US,D,20231019,000000,37.03,37.32,36.675,36.68,2004986,0
+CM.US,D,20231020,000000,36.55,36.71,35.445,35.48,1934291,0
+CM.US,D,20231023,000000,35.38,35.89,35.19,35.62,2260294,0
+CM.US,D,20231024,000000,35.49,35.56,34.825,35.12,1530119,0
+CM.US,D,20231025,000000,34.8,34.96,34.35,34.94,1843130,0
+CM.US,D,20231026,000000,34.92,35.28,34.74,35.02,1213494,0
+CM.US,D,20231027,000000,35.02,35.2,34.45,34.73,1573168,0
+CM.US,D,20231030,000000,35.19,35.46,34.96,35.32,1310257,0
+CM.US,D,20231031,000000,35.31,35.33,34.845,35.27,1074405,0
+CM.US,D,20231101,000000,35.35,35.5501,35.09,35.5,1747646,0
+CM.US,D,20231102,000000,36.04,37.43,35.96,37.38,2416458,0
+CM.US,D,20231103,000000,37.99,38.22,37.76,37.91,1631534,0
+CM.US,D,20231106,000000,38.06,38.23,37.7,37.9,1043291,0
+CM.US,D,20231107,000000,37.63,37.775,37.39,37.56,756412,0
+CM.US,D,20231108,000000,37.49,37.68,37.25,37.44,739340,0
+CM.US,D,20231109,000000,37.76,37.99,37.47,37.52,1163779,0
+CM.US,D,20231110,000000,37.66,37.79,37.2892,37.68,663253,0
+CM.US,D,20231113,000000,37.6,37.9798,37.46,37.78,867711,0
+CM.US,D,20231114,000000,38.53,39.06,38.52,38.92,1751380,0
+CM.US,D,20231115,000000,39.05,39.37,38.78,39.1,1913033,0
+CM.US,D,20231116,000000,38.9,39.1,38.83,38.95,913196,0
+CM.US,D,20231117,000000,39.37,39.55,39.22,39.53,1249641,0
+CM.US,D,20231120,000000,39.54,39.62,39.24,39.56,880141,0
+CM.US,D,20231121,000000,39.38,39.74,38.91,38.97,2161223,0
+CM.US,D,20231122,000000,38.85,39.305,38.7,39.2,1282572,0
+CM.US,D,20231124,000000,39.32,39.55,39.2,39.43,532560,0
+CM.US,D,20231127,000000,39.05,39.36,38.705,38.83,1573025,0
+CM.US,D,20231128,000000,38.43,38.81,37.97,38.61,1544813,0
+CM.US,D,20231129,000000,38.73,39.39,38.62,39.26,1332145,0
+CM.US,D,20231130,000000,39.9,41.41,39.9,41.3,2830142,0
+CM.US,D,20231201,000000,41.27,42.05,41.09,41.9,2139865,0
+CM.US,D,20231204,000000,41.48,42.135,41.44,42.05,1190421,0
+CM.US,D,20231205,000000,41.8,42.315,41.77,42.3,1236309,0
+CM.US,D,20231206,000000,42.62,42.81,42.31,42.46,1686941,0
+CM.US,D,20231207,000000,42.54,42.73,42.28,42.65,1172410,0
+CM.US,D,20231208,000000,42.6,43.21,42.6,43.02,1153264,0
+CM.US,D,20231211,000000,43.01,43.095,42.72,42.89,1171186,0
+CM.US,D,20231212,000000,42.76,43.135,42.59,43.12,824601,0
+CM.US,D,20231213,000000,43.17,44.55,42.97,44.49,1989482,0
+CM.US,D,20231214,000000,45,45.75,45,45.45,2384257,0
+CM.US,D,20231215,000000,45.64,45.93,45.39,45.49,1282059,0
+CM.US,D,20231218,000000,45.52,45.83,45.37,45.48,838335,0
+CM.US,D,20231219,000000,45.85,46.65,45.77,46.59,1383638,0
+CM.US,D,20231220,000000,46.75,47.475,46.68,46.75,3114225,0
+CM.US,D,20231221,000000,47.17,47.84,47.11,47.69,1759651,0
+CM.US,D,20231222,000000,47.84,48.585,47.84,48.39,1352193,0
+CM.US,D,20231226,000000,48.53,48.915,48.34,48.81,8801188,0
+CM.US,D,20231227,000000,48.13,48.425,48.01,48.2,1412360,0
+CM.US,D,20231228,000000,48.16,48.45,47.785,48.01,1531536,0
+CM.US,D,20231229,000000,47.83,48.36,47.81,48.14,972091,0
+CM.US,D,20240102,000000,47.63,48.06,47.53,47.84,1153544,0
+CM.US,D,20240103,000000,47.36,47.6,47.16,47.26,1459509,0
+CM.US,D,20240104,000000,47.28,47.77,47.16,47.44,934251,0
+CM.US,D,20240105,000000,47.5,48.11,47.29,47.68,1214550,0
+CM.US,D,20240108,000000,47.67,47.99,47.585,47.97,1038412,0
+CM.US,D,20240109,000000,47.6,47.74,47.25,47.56,1072144,0
+CM.US,D,20240110,000000,47.56,47.71,47.04,47.16,1125766,0
+CM.US,D,20240111,000000,46.97,47.09,45.95,46.31,3306809,0
+CM.US,D,20240112,000000,46.63,46.9,45.925,46.02,1941692,0
+CM.US,D,20240116,000000,45.53,45.985,45.23,45.94,1745522,0
+CM.US,D,20240117,000000,45.38,45.85,45.19,45.66,1979376,0
+CM.US,D,20240118,000000,45.9,45.95,45.07,45.2,1358852,0
+CM.US,D,20240119,000000,45.36,46.015,45.2,45.92,2194470,0
+CM.US,D,20240122,000000,46.1,46.15,45.23,45.5,1163086,0
+CM.US,D,20240123,000000,45.65,45.73,44.97,45.24,1349034,0
+CM.US,D,20240124,000000,45.63,45.85,45.29,45.45,1407033,0
+CM.US,D,20240125,000000,45.71,45.94,45.4,45.92,955628,0
+CM.US,D,20240126,000000,45.85,46.05,45.63,45.77,667302,0
+CM.US,D,20240129,000000,45.68,46.27,45.44,46.25,714451,0
+CM.US,D,20240130,000000,46.26,46.31,45.785,45.95,1291726,0
+CM.US,D,20240131,000000,45.73,46.08,45.13,45.18,1973582,0
+CM.US,D,20240201,000000,45.16,45.66,44.75,45.6,2609469,0
+CM.US,D,20240202,000000,45.39,45.53,45.04,45.4,2079129,0
+CM.US,D,20240205,000000,45.09,45.125,44.53,44.86,1049004,0
+CM.US,D,20240206,000000,44.83,45.09,44.62,44.86,1314241,0
+CM.US,D,20240207,000000,44.82,44.99,44.55,44.77,2776400,0
+CM.US,D,20240208,000000,44.54,44.7,44.2,44.66,2289935,0
+CM.US,D,20240209,000000,44.79,45.135,44.57,45.1,1666168,0
+CM.US,D,20240212,000000,45.1,45.655,45.04,45.56,1435793,0
+CM.US,D,20240213,000000,44.91,44.91,43.86,44.29,1935724,0
+CM.US,D,20240214,000000,44.7,45.02,44.66,44.92,1294935,0
+CM.US,D,20240215,000000,45.13,45.89,45.13,45.71,1640958,0
+CM.US,D,20240216,000000,45.6,45.99,45.49,45.88,1887897,0
+CM.US,D,20240220,000000,45.98,46.65,45.84,46.44,2183537,0
+CM.US,D,20240221,000000,46.17,46.421,46.02,46.32,2588273,0
+CM.US,D,20240222,000000,46.6,46.94,46.49,46.77,2995602,0
+CM.US,D,20240223,000000,46.86,47.1,46.63,46.95,5861089,0
+CM.US,D,20240226,000000,46.76,47.11,46.31,46.51,1075479,0
+CM.US,D,20240227,000000,46.61,46.75,46.24,46.47,2158172,0
+CM.US,D,20240228,000000,46.34,46.45,46.11,46.29,1243247,0
+CM.US,D,20240229,000000,47.25,47.72,46.58,47.32,2516660,0
+CM.US,D,20240301,000000,47.83,48.705,47.76,48.51,4219637,0
+CM.US,D,20240304,000000,48.36,48.98,48.17,48.47,4539484,0
+CM.US,D,20240305,000000,48.51,48.97,48.47,48.77,3597609,0
+CM.US,D,20240306,000000,49,49.4,48.82,49.06,4440284,0
+CM.US,D,20240307,000000,49.26,49.62,48.94,49.44,2096256,0
+CM.US,D,20240308,000000,49.66,49.78,49.3,49.6,1852515,0
+CM.US,D,20240311,000000,49.39,49.79,49.17,49.59,1060666,0
+CM.US,D,20240312,000000,49.62,49.69,49.38,49.6,1161602,0
+CM.US,D,20240313,000000,49.63,50.06,49.62,49.89,1614687,0
+CM.US,D,20240314,000000,49.86,49.93,48.89,49.21,1272384,0
+CM.US,D,20240315,000000,49.12,49.565,49.03,49.24,1501941,0
+CM.US,D,20240318,000000,49.34,49.69,48.91,49.6,1156740,0
+CM.US,D,20240319,000000,49.43,49.875,49.38,49.73,3253601,0
+CM.US,D,20240320,000000,49.54,50.42,49.31,50.33,1351366,0
+CM.US,D,20240321,000000,50.46,50.92,50.33,50.64,1506130,0
+CM.US,D,20240322,000000,50.56,50.7,50.09,50.16,1181354,0
+CM.US,D,20240325,000000,50.15,50.615,50.15,50.32,5134483,0
+CM.US,D,20240326,000000,50.49,51.14,50.3,50.3,1464933,0
+CM.US,D,20240327,000000,49.85,50.07,49.45,50.07,1453484,0
+CM.US,D,20240328,000000,50.08,50.84,49.98,50.72,1337841,0
+CM.US,D,20240401,000000,50.53,50.7,49.91,50.38,1955490,0
+CM.US,D,20240402,000000,50.02,50.29,49.72,49.82,1279621,0
+CM.US,D,20240403,000000,49.79,50.37,49.69,49.88,1090874,0
+CM.US,D,20240404,000000,50.38,50.45,49.39,49.45,1403996,0
+CM.US,D,20240405,000000,49.25,49.885,49.21,49.69,1146653,0
+CM.US,D,20240408,000000,49.79,50.2,49.73,50.18,942366,0
+CM.US,D,20240409,000000,50.45,50.55,49.7405,50.21,962264,0
+CM.US,D,20240410,000000,49.55,49.57,48.79,49.07,2518571,0
+CM.US,D,20240411,000000,49.07,49.07,48.25,48.66,1286251,0
+CM.US,D,20240412,000000,48.12,48.44,47.76,48.03,1126918,0
+CM.US,D,20240415,000000,48.55,48.66,47.48,47.71,1138318,0
+CM.US,D,20240416,000000,47.33,47.33,46.72,47,1760961,0
+CM.US,D,20240417,000000,47.32,47.64,46.75,47.05,1101113,0
+CM.US,D,20240418,000000,47.3,47.54,46.9429,47.22,1122061,0
+CM.US,D,20240419,000000,47.1,47.79,47.1,47.565,3535317,0
+CM.US,D,20240422,000000,47.82,47.86,47.42,47.69,1654641,0
+CM.US,D,20240423,000000,47.81,48.075,47.53,48.02,948370,0
+CM.US,D,20240424,000000,47.77,48,47.38,47.54,849996,0
+CM.US,D,20240425,000000,47.32,47.59,46.84,47.4,1051556,0
+CM.US,D,20240426,000000,47.58,47.88,47.37,47.82,843860,0
+CM.US,D,20240429,000000,47.8,47.88,47.23,47.4,699319,0
+CM.US,D,20240430,000000,47.2,47.23,46.69,46.69,982592,0
+CM.US,D,20240501,000000,46.71,47.36,46.5,46.88,1531510,0
+CM.US,D,20240502,000000,47.26,47.46,46.83,47.31,753409,0
+CM.US,D,20240503,000000,47.87,48.06,47.55,47.88,834741,0
+CM.US,D,20240506,000000,48.35,48.43,47.83,48.38,893196,0
+CM.US,D,20240507,000000,48.58,48.65,47.98,47.99,693508,0
+CM.US,D,20240508,000000,47.66,48.625,47.65,48.59,887188,0
+CM.US,D,20240509,000000,48.66,49.15,48.66,49.11,684745,0
+CM.US,D,20240510,000000,49.44,49.635,49.255,49.4,658917,0
+CM.US,D,20240513,000000,49.78,49.78,49.235,49.3,559302,0
+CM.US,D,20240514,000000,49.46,49.67,48.975,49,845061,0
+CM.US,D,20240515,000000,49.13,49.42,49.13,49.22,865350,0
+CM.US,D,20240516,000000,49.12,49.27,48.88,48.94,772898,0
+CM.US,D,20240517,000000,49.14,49.46,48.93,49.4,930616,0
+CM.US,D,20240520,000000,49.28,49.48,48.93,48.94,493246,0
+CM.US,D,20240521,000000,48.96,49.34,48.76,49.07,752254,0
+CM.US,D,20240522,000000,48.79,48.87,48.06,48.39,1062466,0
+CM.US,D,20240523,000000,48.53,48.86,47.89,48.17,1742429,0
+CM.US,D,20240524,000000,48.37,48.675,48.37,48.54,1101859,0
+CM.US,D,20240528,000000,48.62,48.8,48.29,48.53,1052906,0
+CM.US,D,20240529,000000,47.81,47.89,47.025,47.07,1597399,0
+CM.US,D,20240530,000000,48.65,50.845,48.18,50.6,2333434,0
+CM.US,D,20240531,000000,50.86,50.86,48.54,49.54,2596405,0
+CM.US,D,20240603,000000,50.15,50.17,49.42,49.92,1228976,0
+CM.US,D,20240604,000000,49.46,49.62,49.15,49.48,661987,0
+CM.US,D,20240605,000000,49.64,49.89,48.89,49.29,862942,0
+CM.US,D,20240606,000000,49.24,49.49,48.99,49.23,588352,0
+CM.US,D,20240607,000000,48.9,49.215,48.74,48.99,825792,0
+CM.US,D,20240610,000000,48.71,48.98,48.57,48.77,2408314,0
+CM.US,D,20240611,000000,48.49,48.5,47.92,48.02,2114778,0
+CM.US,D,20240612,000000,48.71,49.31,48.49,48.68,2661661,0
+CM.US,D,20240613,000000,48.57,48.57,47.82,48.03,1448830,0
+CM.US,D,20240614,000000,47.59,47.61,46.9903,47.53,995648,0
+CM.US,D,20240617,000000,47.48,47.52,47.07,47.49,802808,0
+CM.US,D,20240618,000000,47.5,48.03,47.41,47.85,779709,0
+CM.US,D,20240620,000000,47.74,47.905,47.34,47.4,849108,0
+CM.US,D,20240621,000000,47.19,47.85,47.16,47.46,945573,0
+CM.US,D,20240624,000000,47.81,48.48,47.69,48.45,3057096,0
+CM.US,D,20240625,000000,48.53,48.63,48.084,48.47,1061905,0
+CM.US,D,20240626,000000,48.17,48.24,47.92,48.13,722903,0
+CM.US,D,20240627,000000,48.2,48.55,47.98,48.52,675189,0
+CM.US,D,20240628,000000,47.99,48.12,47.41,47.54,719877,0
+CM.US,D,20240701,000000,47.8,48.12,47.28,47.28,512790,0
+CM.US,D,20240702,000000,47.2,48.08,47.11,48.02,3027915,0
+CM.US,D,20240703,000000,48.12,48.725,48.1,48.46,444163,0
+CM.US,D,20240705,000000,48.56,48.73,48.22,48.27,603720,0
+CM.US,D,20240708,000000,48.27,48.49,48.04,48.26,446392,0
+CM.US,D,20240709,000000,48.05,48.69,48.05,48.52,708786,0
+CM.US,D,20240710,000000,48.64,49.02,48.57,48.99,2228940,0
+CM.US,D,20240711,000000,49.35,49.37,48.96,49.34,2358703,0
+CM.US,D,20240712,000000,49.5,49.72,48.43,48.43,3104804,0
+CM.US,D,20240715,000000,49,49.89,48.95,49.88,2531144,0
+CM.US,D,20240716,000000,49.88,50.345,49.765,50.23,1225802,0
+CM.US,D,20240717,000000,49.94,50.3,49.89,49.99,663130,0
+CM.US,D,20240718,000000,49.97,50.35,49.74,50.03,807649,0
+CM.US,D,20240719,000000,49.91,50.23,49.65,49.99,835348,0
+CM.US,D,20240722,000000,50.13,50.76,49.93,50.66,955780,0
+CM.US,D,20240723,000000,50.51,50.94,50.3208,50.65,818596,0
+CM.US,D,20240724,000000,50.36,50.8972,50.07,50.12,869366,0
+CM.US,D,20240725,000000,50.02,50.8,49.96,50.53,1087810,0
+CM.US,D,20240726,000000,50.7,51.345,50.65,51.21,1134458,0
+CM.US,D,20240729,000000,51.24,51.33,50.695,50.9,699619,0
+CM.US,D,20240730,000000,51,51.64,50.86,51.28,801170,0
+CM.US,D,20240731,000000,51.6,52.03,51.29,51.69,765510,0
+CM.US,D,20240801,000000,51.54,51.7215,50.375,50.52,1299796,0
+CM.US,D,20240802,000000,49.87,49.95,49.18,49.77,1650880,0
+CM.US,D,20240805,000000,47.72,48.79,47.55,48.43,1065109,0
+CM.US,D,20240806,000000,48.48,49.94,48.35,49.82,983368,0
+CM.US,D,20240807,000000,50.5,50.5,49.44,49.61,980490,0
+CM.US,D,20240808,000000,50,50.83,49.84,50.64,709186,0
+CM.US,D,20240809,000000,50.71,51.07,50.58,50.93,614471,0
+CM.US,D,20240812,000000,51,51.0899,50.49,50.7,715450,0
+CM.US,D,20240813,000000,51.04,51.19,50.83,51.15,744076,0
+CM.US,D,20240814,000000,51.27,51.57,51.19,51.46,653407,0
+CM.US,D,20240815,000000,51.84,52.075,51.44,51.51,1288713,0
+CM.US,D,20240816,000000,51.58,52.64,51.55,52.58,929277,0
+CM.US,D,20240819,000000,52.68,53.36,52.4,53.2,663441,0
+CM.US,D,20240820,000000,53.06,53.47,52.96,53.4,1054015,0
+CM.US,D,20240821,000000,53.5,53.72,53.295,53.47,852691,0
+CM.US,D,20240822,000000,53.36,53.71,53.22,53.69,684688,0
+CM.US,D,20240823,000000,53.9,54.6,53.88,54.42,1075035,0
+CM.US,D,20240826,000000,54.57,54.67,54.4,54.58,3867372,0
+CM.US,D,20240827,000000,54.46,55.19,54.39,55.11,936505,0
+CM.US,D,20240828,000000,55.06,55.63,54.48,54.53,1316346,0
+CM.US,D,20240829,000000,56.01,58.02,55.91,57.51,2145853,0
+CM.US,D,20240830,000000,57.99,59.105,57.73,58.44,1664396,0
+CM.US,D,20240903,000000,58.05,58.05,57.42,57.92,1480155,0
+CM.US,D,20240904,000000,58.01,59.02,57.67,58.92,1261704,0
+CM.US,D,20240905,000000,59.36,59.845,58.98,59.73,2545175,0
+CM.US,D,20240906,000000,59.61,60.48,58.81,59.32,1479916,0
+CM.US,D,20240909,000000,59.78,60.565,59.64,60.52,782706,0
+CM.US,D,20240910,000000,60.57,60.86,59.782,60.3,978970,0
+CM.US,D,20240911,000000,60.11,61.25,60.11,61.24,2319181,0
+CM.US,D,20240912,000000,61.06,61.2,60.59,60.92,2613166,0
+CM.US,D,20240913,000000,61.07,61.55,60.94,61.45,2065797,0
+CM.US,D,20240916,000000,61.9,61.9,61.2,61.53,1097265,0
+CM.US,D,20240917,000000,61.58,61.85,61.3,61.58,1323737,0
+CM.US,D,20240918,000000,61.6,61.6,60.81,60.9,949672,0
+CM.US,D,20240919,000000,61.59,61.88,61.01,61.66,832885,0
+CM.US,D,20240920,000000,61.79,62.01,61.22,61.68,1304697,0
+CM.US,D,20240923,000000,61.79,61.79,61.15,61.51,784893,0
+CM.US,D,20240924,000000,61.63,61.88,61.47,61.65,673452,0
+CM.US,D,20240925,000000,61.64,62.09,61.53,62,923584,0
+CM.US,D,20240926,000000,62.1,62.67,61.96,62.24,3910842,0
+CM.US,D,20240927,000000,61.58,61.78,61.18,61.21,1024391,0
+CM.US,D,20240930,000000,61,61.48,60.86,61.34,729306,0
+CM.US,D,20241001,000000,61.21,61.4,60.225,60.44,1844369,0
+CM.US,D,20241002,000000,60.41,61.02,60.34,60.9,1196814,0
+CM.US,D,20241003,000000,61.02,61.02,59.86,59.99,1287267,0
+CM.US,D,20241004,000000,60.34,60.63,60.17,60.24,589777,0
+CM.US,D,20241007,000000,60.23,60.375,59.51,59.82,690315,0
+CM.US,D,20241008,000000,59.82,60.14,59.73,60.07,738683,0
+CM.US,D,20241009,000000,59.9,60.3,59.73,60.28,497908,0
+CM.US,D,20241010,000000,60.03,60.03,59.15,59.58,1961818,0
+CM.US,D,20241011,000000,59.68,61.1,59.68,60.96,2508177,0
+CM.US,D,20241014,000000,60.97,61.33,60.1,60.52,1483030,0
+CM.US,D,20241015,000000,60.74,61.57,60.64,61.46,3636139,0
+CM.US,D,20241016,000000,61.78,62.56,61.63,62.47,1196809,0
+CM.US,D,20241017,000000,62.32,63.02,62.32,62.64,984340,0
+CM.US,D,20241018,000000,62.39,62.99,62.39,62.66,551827,0
+CM.US,D,20241021,000000,62.55,62.65,62.0426,62.38,959094,0
+CM.US,D,20241022,000000,62.13,62.68,62.13,62.51,643814,0
+CM.US,D,20241023,000000,62.37,62.86,62.18,62.76,696996,0
+CM.US,D,20241024,000000,62.76,63.15,62.605,63.05,796839,0
+CM.US,D,20241025,000000,63.26,63.36,62.645,62.81,1084593,0
+CM.US,D,20241028,000000,62.98,63.53,62.76,63.3,696203,0
+CM.US,D,20241029,000000,63.34,63.46,62.93,63.17,760372,0
+CM.US,D,20241030,000000,63.02,63.47,62.79,63.29,515740,0
+CM.US,D,20241031,000000,63.43,63.43,62.43,62.56,838298,0
+CM.US,D,20241101,000000,62.9,63.285,62.67,62.95,593944,0
+CM.US,D,20241104,000000,63.22,63.75,62.94,63.2,633670,0
+CM.US,D,20241105,000000,63.41,63.855,63.3,63.77,498305,0
+CM.US,D,20241106,000000,64.02,64.02,62.73,63.5,1072652,0
+CM.US,D,20241107,000000,63.79,64.79,63.79,64.64,832325,0
+CM.US,D,20241108,000000,64.2,64.48,63.852,64.33,633513,0
+CM.US,D,20241111,000000,64.42,65.09,64.17,64.51,783675,0
+CM.US,D,20241112,000000,64.625,64.74,63.91,64.45,628947,0
+CM.US,D,20241113,000000,64.36,64.66,63.93,64.01,464517,0
+CM.US,D,20241114,000000,64.05,64.25,63.41,63.9,512256,0
+CM.US,D,20241115,000000,63.77,64.01,62.83,63.58,925699,0
+CM.US,D,20241118,000000,63.59,64.11,63.22,64.01,676085,0
+CM.US,D,20241119,000000,63.9,64.475,63.41,64.33,481695,0
+CM.US,D,20241120,000000,64.71,64.91,64.36,64.89,781787,0
+CM.US,D,20241121,000000,64.88,65.485,64.61,65.21,809252,0
+CM.US,D,20241122,000000,65.19,65.535,64.94,65.42,531239,0
+CM.US,D,20241125,000000,65.51,65.89,65.15,65.41,1030847,0
+CM.US,D,20241126,000000,64.49,64.96,63.65,64.73,804567,0
+CM.US,D,20241127,000000,64.74,65.16,64.575,64.68,839403,0
+CM.US,D,20241129,000000,64.37,64.8,64.32,64.76,263765,0
+CM.US,D,20241202,000000,64.79,64.98,64.06,64.07,917434,0
+CM.US,D,20241203,000000,64.49,64.76,63.31,63.47,1119605,0
+CM.US,D,20241204,000000,63.54,64.07,63.42,63.62,1149416,0
+CM.US,D,20241205,000000,64.77,67.12,64.69,66.58,2132087,0
+CM.US,D,20241206,000000,66.34,67.135,66,66.66,1114515,0
+CM.US,D,20241209,000000,66.805,66.805,65.925,66.18,1110327,0
+CM.US,D,20241210,000000,66.11,66.69,66.11,66.48,1258040,0
+CM.US,D,20241211,000000,66.61,67.45,66.61,67.31,1748121,0
+CM.US,D,20241212,000000,67.18,67.25,66.3011,66.31,1376986,0
+CM.US,D,20241213,000000,66.46,66.64,65.74,66.15,1333319,0
+CM.US,D,20241216,000000,66.09,66.3,65.81,66.16,906273,0
+CM.US,D,20241217,000000,65.76,65.89,65.46,65.76,637520,0
+CM.US,D,20241218,000000,65.52,65.65,63.81,64.09,1446191,0
+CM.US,D,20241219,000000,64.81,64.85,63.75,63.78,766439,0
+CM.US,D,20241220,000000,63.44,64.59,63.21,64.37,845314,0
+CM.US,D,20241223,000000,63.99,64.31,63.53,64.28,542594,0
+CM.US,D,20241224,000000,64.2,64.47,64.1108,64.37,3326451,0
+CM.US,D,20241226,000000,64.18,64.47,64.07,64.45,380956,0
+CM.US,D,20241227,000000,63.26,63.46,62.6,62.89,770897,0
+CM.US,D,20241230,000000,62.81,63.63,62.58,63.39,621013,0
+CM.US,D,20241231,000000,63.41,63.5698,63.06,63.23,313830,0
+CM.US,D,20250102,000000,63.21,63.29,62.7,62.76,607096,0
+CM.US,D,20250103,000000,63.055,63.28,62.34,62.7,521772,0
+CM.US,D,20250106,000000,63.34,63.59,62.98,63.18,688835,0
+CM.US,D,20250107,000000,63.53,63.71,62.23,62.5,1066233,0
+CM.US,D,20250108,000000,62.46,63.38,62.43,63.05,2480535,0
+CM.US,D,20250110,000000,63.05,63.12,61.97,62.05,974594,0
+CM.US,D,20250113,000000,61.79,61.96,61.31,61.83,3118870,0
+CM.US,D,20250114,000000,61.88,62.06,61.37,61.72,929633,0
+CM.US,D,20250115,000000,62.13,62.51,62.05,62.41,1186894,0
+CM.US,D,20250116,000000,62.24,62.93,62.18,62.72,825279,0
+CM.US,D,20250117,000000,62.7,63.11,62.27,62.66,1632832,0
+CM.US,D,20250121,000000,62.945,63.54,62.94,63.35,1530213,0
+CM.US,D,20250122,000000,63.3,63.75,63.2,63.63,778987,0
+CM.US,D,20250123,000000,63.6,64.61,63.5,63.64,828914,0
+CM.US,D,20250124,000000,63.73,63.87,63.48,63.6,979004,0
+CM.US,D,20250127,000000,63.18,63.7299,63.12,63.65,658551,0
+CM.US,D,20250128,000000,63.65,64.88,63.65,64.52,736508,0
+CM.US,D,20250129,000000,64.25,64.465,63.85,64.23,615530,0
+CM.US,D,20250130,000000,64.64,64.75,63.53,63.8,868632,0
+CM.US,D,20250131,000000,63.76,63.86,62.9,63.02,837243,0
+CM.US,D,20250203,000000,60.68,60.88,57.99,59.95,2686237,0
+CM.US,D,20250204,000000,61.23,62,61.06,61.64,1238520,0
+CM.US,D,20250205,000000,61.9,61.94,61.22,61.67,637834,0
+CM.US,D,20250206,000000,61.94,62.04,61.66,61.9,832477,0
+CM.US,D,20250207,000000,61.9,62.4,61.38,62.28,784716,0
+CM.US,D,20250210,000000,62.065,62.29,60.93,61.39,723332,0
+CM.US,D,20250211,000000,61.19,61.5866,60.92,61.46,642764,0
+CM.US,D,20250212,000000,61.06,61.78,60.86,61.69,734065,0
+CM.US,D,20250213,000000,61.8,62.095,61.4,62.01,630623,0
+CM.US,D,20250214,000000,62.39,62.43,61.93,62.07,546590,0
+CM.US,D,20250218,000000,61.81,62.4,61.69,62.25,430631,0
+CM.US,D,20250219,000000,61.86,62.16,61.36,61.85,877024,0
+CM.US,D,20250220,000000,61.85,61.95,61.14,61.62,663084,0
+CM.US,D,20250221,000000,61.77,61.77,60.73,60.84,691528,0
+CM.US,D,20250224,000000,60.89,61.535,60.79,61.03,627340,0
+CM.US,D,20250225,000000,61.75,62.36,59.94,60.25,934777,0
+CM.US,D,20250226,000000,60.26,60.83,60.09,60.46,888209,0
+CM.US,D,20250227,000000,61.2,62.25,59.67,59.9,961693,0
+CM.US,D,20250228,000000,59.41,60.59,59.15,60.58,679904,0
+CM.US,D,20250303,000000,60.92,61,58.97,59.74,880499,0
+CM.US,D,20250304,000000,59.02,59.12,56.765,57.4,1420592,0
+CM.US,D,20250305,000000,57.88,58.59,57.39,58.17,1328259,0
+CM.US,D,20250306,000000,57.5487,58.04,56.5,56.8,1059902,0
+CM.US,D,20250307,000000,56.465,57.03,55.64,56.71,820403,0
+CM.US,D,20250310,000000,55.825,55.94,55.22,55.63,699023,0
+CM.US,D,20250311,000000,55.585,55.94,54.46,55.33,1253235,0
+CM.US,D,20250312,000000,55.71,56.33,55.22,55.94,581077,0
+CM.US,D,20250313,000000,55.95,55.98,54.94,55.05,2655734,0
+CM.US,D,20250314,000000,55.42,56.47,55.13,56.17,702586,0
+CM.US,D,20250317,000000,56.52,57.32,56.27,57.18,694458,0
+CM.US,D,20250318,000000,57.36,57.42,56.57,56.76,669426,0
+CM.US,D,20250319,000000,57,57.13,56.61,56.8,902341,0
+CM.US,D,20250320,000000,56.42,56.92,56.22,56.64,850804,0
+CM.US,D,20250321,000000,56.18,56.78,56.18,56.73,1050814,0
+CM.US,D,20250324,000000,57.23,57.65,57.14,57.58,724743,0
+CM.US,D,20250325,000000,57.88,58.35,57.88,58,575038,0
+CM.US,D,20250326,000000,58.19,58.5284,57.74,58.08,7277425,0
+CM.US,D,20250327,000000,57.8,57.93,56.985,57.29,1367135,0
+CM.US,D,20250328,000000,56.61,56.98,55.85,56.16,1310798,0
+CM.US,D,20250331,000000,55.505,56.585,55.36,56.3,950740,0
+CM.US,D,20250401,000000,56.08,57.25,55.54,56.91,968649,0
+CM.US,D,20250402,000000,56.24,57.96,56.24,57.89,887855,0
+CM.US,D,20250403,000000,57.79,59.99,57.28,58.94,2183080,0
+CM.US,D,20250404,000000,57.37,57.84,55.83,56.66,2226177,0
+CM.US,D,20250407,000000,54.66,56.47,54.235,54.98,2158410,0
+CM.US,D,20250408,000000,56.16,56.71,54.21,54.6,1431568,0
+CM.US,D,20250409,000000,54.245,57.73,53.62,57.21,1419577,0
+CM.US,D,20250410,000000,56.91,57.14,55.61,56.41,1881700,0
+CM.US,D,20250411,000000,56.4,57.61,56.25,57.1,1105749,0
+CM.US,D,20250414,000000,58.08,58.2,57.32,58.18,1032625,0
+CM.US,D,20250415,000000,58.19,58.89,58.07,58.36,585307,0
+CM.US,D,20250416,000000,58.55,59.17,58.29,58.77,860016,0
+CM.US,D,20250417,000000,58.92,59.29,58.62,58.96,588465,0
+CM.US,D,20250421,000000,58.51,59,58,58.44,672629,0
+CM.US,D,20250422,000000,58.89,59.87,58.77,59.8,3793732,0
+CM.US,D,20250423,000000,60.435,60.74,59.95,60.19,814193,0
+CM.US,D,20250424,000000,60.18,60.41,59.91,60.37,450708,0
+CM.US,D,20250425,000000,60.32,61.17,60.32,61.09,756592,0
+CM.US,D,20250428,000000,61.295,62.15,61.23,61.91,792149,0
+CM.US,D,20250429,000000,61.86,62.555,61.69,62.51,598494,0
+CM.US,D,20250430,000000,62.28,63.17,61.67,62.95,843155,0
+CM.US,D,20250501,000000,62.97,63.345,62.671,63.07,555407,0
+CM.US,D,20250502,000000,63.7,63.89,63.51,63.72,510259,0
+CM.US,D,20250505,000000,63.78,64.23,63.4,63.78,495956,0
+CM.US,D,20250506,000000,63.59,64.11,63.59,63.67,388678,0
+CM.US,D,20250507,000000,63.84,64.23,63.595,63.89,755566,0
+CM.US,D,20250508,000000,63.865,63.98,63.64,63.76,630133,0
+CM.US,D,20250509,000000,63.99,64.14,63.445,63.48,453570,0
+CM.US,D,20250512,000000,64.22,64.3,63.53,63.68,599121,0
+CM.US,D,20250513,000000,63.81,64.87,63.81,64.81,965453,0
+CM.US,D,20250514,000000,64.96,65.59,64.935,65.49,1025484,0
+CM.US,D,20250515,000000,65.525,65.91,65.36,65.77,925587,0
+CM.US,D,20250516,000000,65.84,66.39,65.64,66.33,2099875,0
+CM.US,D,20250519,000000,65.965,67.19,65.87,67.13,808455,0
+CM.US,D,20250520,000000,66.815,67.41,66.59,66.77,1168224,0
+CM.US,D,20250521,000000,66.69,67.2,66.44,66.8,1369001,0
+CM.US,D,20250522,000000,66.71,67.24,66.485,66.95,931540,0
+CM.US,D,20250523,000000,66.74,68.35,66.74,68.16,1177978,0
+CM.US,D,20250527,000000,68,68.85,68,68.41,1046926,0
+CM.US,D,20250528,000000,68.38,68.6397,67.9,67.91,1557967,0
+CM.US,D,20250529,000000,69.495,69.88,67.43,67.86,1418925,0
+CM.US,D,20250530,000000,67.54,68.07,67.28,67.94,898099,0
+CM.US,D,20250602,000000,67.8,68.14,67.43,67.75,1354212,0
+CM.US,D,20250603,000000,67.51,68.06,67.3,67.69,931382,0
+CM.US,D,20250604,000000,67.73,68.12,67.38,67.86,984789,0
+CM.US,D,20250605,000000,68.15,68.75,67.85,68.71,820606,0
+CM.US,D,20250606,000000,68.92,69.1,68.52,68.83,718288,0
+CM.US,D,20250609,000000,68.68,68.97,68.555,68.71,610100,0
+CM.US,D,20250610,000000,68.71,68.91,68.35,68.5,765285,0
+CM.US,D,20250611,000000,68.61,68.61,67.83,67.96,1069783,0
+CM.US,D,20250612,000000,68.16,68.44,68.05,68.31,531394,0
+CM.US,D,20250613,000000,67.86,68.39,67.46,68.13,978791,0
+CM.US,D,20250616,000000,68.5,69.15,68.45,68.71,1053452,0
+CM.US,D,20250617,000000,68.48,69.23,68.32,68.6,869134,0
+CM.US,D,20250618,000000,68.86,68.91,68.41,68.46,958708,0
+CM.US,D,20250620,000000,69.22,69.42,68.555,68.89,1339634,0
+CM.US,D,20250623,000000,68.625,69.79,68.53,69.66,1348768,0
+CM.US,D,20250624,000000,70,70.86,70,70.25,1242641,0
+CM.US,D,20250625,000000,70.16,70.41,69.94,70.19,7084551,0
+CM.US,D,20250626,000000,70.44,70.96,70.21,70.56,3222942,0
+CM.US,D,20250627,000000,69.71,70.44,69.43,69.68,1602661,0
+CM.US,D,20250630,000000,69.7,70.94,69.64,70.83,1887713,0
+CM.US,D,20250701,000000,70.7,71.25,70.68,71.11,1231469,0
+CM.US,D,20250702,000000,71.02,71.71,70.78,71.71,1502138,0
+CM.US,D,20250703,000000,71.98,72.17,71.64,72.15,694837,0
+CM.US,D,20250707,000000,71.89,72.65,71.84,72.1,1192999,0
+CM.US,D,20250708,000000,72.15,72.33,71.1,71.67,1121092,0
+CM.US,D,20250709,000000,71.93,72.76,71.72,72.74,1139247,0
+CM.US,D,20250710,000000,73.03,73.52,72.7,73.44,1437764,0
+CM.US,D,20250711,000000,73.015,73.26,72.68,73.07,1165448,0
+CM.US,D,20250714,000000,72.94,73.095,72.17,72.31,888189,0
+CM.US,D,20250715,000000,72.15,72.43,71.825,72.04,657975,0
+CM.US,D,20250716,000000,72.18,72.625,71.83,72.59,783563,0
+CM.US,D,20250717,000000,72.13,73.17,71.72,73.02,800237,0
+CM.US,D,20250718,000000,73.1,73.315,72.93,73.31,742666,0
+CM.US,D,20250721,000000,73.46,73.73,73.06,73.43,3870370,0
+CM.US,D,20250722,000000,73.56,74.495,73.38,74.42,2042744,0
+CM.US,D,20250723,000000,74.51,74.63,74.18,74.28,892678,0
+CM.US,D,20250724,000000,74.13,74.39,73.76,73.76,711283,0
+CM.US,D,20250725,000000,73.48,74,73.28,73.97,931016,0
+CM.US,D,20250728,000000,73.58,73.97,73.47,73.9,1088735,0
+CM.US,D,20250729,000000,73.93,74.08,72.195,72.49,2316463,0
+CM.US,D,20250730,000000,72.46,72.915,71.715,71.75,2560524,0
+CM.US,D,20250731,000000,71.98,71.98,71.315,71.44,1538274,0
+CM.US,D,20250801,000000,71.15,71.97,71,71.78,989853,0
+CM.US,D,20250804,000000,72.45,72.56,71.97,72.51,443464,0
+CM.US,D,20250805,000000,72.46,72.58,71.95,72.41,725668,0
+CM.US,D,20250806,000000,72.62,73,72.01,72.17,1639553,0
+CM.US,D,20250807,000000,72.355,72.73,71.775,71.96,2102561,0
+CM.US,D,20250808,000000,72.21,72.88,72.065,72.65,1121051,0
+CM.US,D,20250811,000000,72.59,72.955,72.57,72.75,800875,0
+CM.US,D,20250812,000000,73.08,73.355,72.85,73.06,858824,0
+CM.US,D,20250813,000000,73.28,73.605,73.08,73.35,990006,0
+CM.US,D,20250814,000000,73.12,73.92,72.93,73.83,1013699,0
+CM.US,D,20250815,000000,73.94,74.155,73.795,73.81,943480,0
+CM.US,D,20250818,000000,73.81,74,73.445,73.8,842288,0
+CM.US,D,20250819,000000,73.6,73.78,73.065,73.11,758884,0
+CM.US,D,20250820,000000,73.25,73.46,72.9,73.12,1032286,0
+CM.US,D,20250821,000000,72.9325,73.235,72.745,73.07,788549,0
+CM.US,D,20250822,000000,73.14,73.805,72.79,73.18,1508258,0
+CM.US,D,20250825,000000,73.1,73.27,72.575,72.6,1360539,0
+CM.US,D,20250826,000000,72.61,73.855,72.61,73.81,2855400,0
+CM.US,D,20250827,000000,74,75.73,73.5,75.28,2387925,0
+CM.US,D,20250828,000000,77.39,77.73,75,77.02,2730344,0
+CM.US,D,20250829,000000,76.84,77.45,76.57,77.29,1618645,0
+CM.US,D,20250902,000000,76.4924,77.32,76.095,77.25,1236863,0
+CM.US,D,20250903,000000,77.47,78.44,77.2501,78.44,1317022,0
+CM.US,D,20250904,000000,78.7,79.15,78.39,79.14,1007611,0
+CM.US,D,20250905,000000,79.12,79.67,78,78.32,1228883,0
+CM.US,D,20250908,000000,78.7,78.88,77.66,78.11,855718,0
+CM.US,D,20250909,000000,78.04,78.48,77.95,78.08,746785,0
+CM.US,D,20250910,000000,78.21,79.04,78.16,78.84,766430,0
+CM.US,D,20250911,000000,79.09,79.6,78.88,79.55,841694,0
+CM.US,D,20250912,000000,79.49,79.63,79.02,79.16,617567,0
+CM.US,D,20250915,000000,79.36,79.655,78.97,79.64,813202,0
+CM.US,D,20250916,000000,79.75,80.39,79.565,80.23,908601,0
+CM.US,D,20250917,000000,80.25,80.73,80.05,80.24,874566,0
+CM.US,D,20250918,000000,79.9,80.695,79.87,80.44,671478,0
+CM.US,D,20250919,000000,81.03,81.66,80.35,81.59,1144456,0
+CM.US,D,20250922,000000,81.505,81.7,81.09,81.24,1452259,0
+CM.US,D,20250923,000000,81.425,82.09,81.31,81.68,1040912,0
+CM.US,D,20250924,000000,81.79,81.79,80.66,80.69,3688205,0
+CM.US,D,20250925,000000,80.56,80.64,80.24,80.34,680112,0
+CM.US,D,20250926,000000,80.41,80.9,80.33,80.76,843760,0
+CM.US,D,20250929,000000,80.272,80.35,79.5,79.59,679080,0
+CM.US,D,20250930,000000,79.72,79.91,78.785,79.89,1115185,0
+CM.US,D,20251001,000000,79.85,80.765,79.85,80.44,885656,0
+CM.US,D,20251002,000000,80.265,80.79,79.68,80.73,1183671,0
+CM.US,D,20251003,000000,80.6,81.78,80.6,81.47,1052255,0
+CM.US,D,20251006,000000,81.68,81.735,80.76,81.67,973067,0
+CM.US,D,20251007,000000,81.71,82.23,81.41,81.58,951031,0
+CM.US,D,20251008,000000,81.91,81.91,80.285,80.37,1215370,0
+CM.US,D,20251009,000000,80.5,80.79,79.84,79.95,613200,0
+CM.US,D,20251010,000000,80.15,80.83,79.78,79.81,785472,0
+CM.US,D,20251013,000000,80.15,80.57,79.94,80.44,531718,0
+CM.US,D,20251014,000000,79.555,80.655,79.32,80.43,1123402,0
+CM.US,D,20251015,000000,80.66,82.1,80.38,81.79,1086251,0
+CM.US,D,20251016,000000,81.84,81.94,79.91,80.16,1039598,0
+CM.US,D,20251017,000000,80.11,80.395,79.65,80.29,734118,0
+CM.US,D,20251020,000000,80.32,81.02,80.31,80.74,414018,0
+CM.US,D,20251021,000000,80.6,81,80.45,80.63,1159510,0
+CM.US,D,20251022,000000,80.75,81.31,80.75,81.11,490049,0
+CM.US,D,20251023,000000,81.26,81.6497,81.24,81.53,358508,0
+CM.US,D,20251024,000000,81.61,82.34,81.555,82.28,484897,0
+CM.US,D,20251027,000000,82.608,83.025,82.26,82.97,595736,0
+CM.US,D,20251028,000000,82.76,84.01,82.62,83.83,618261,0
+CM.US,D,20251029,000000,83.79,83.92,82.28,82.63,934780,0
+CM.US,D,20251030,000000,82.35,82.95,82.23,82.39,488270,0
+CM.US,D,20251031,000000,82,83.045,81.87,82.87,673035,0
+CM.US,D,20251103,000000,82.76,83.965,82.76,83.81,1170545,0
+CM.US,D,20251104,000000,83.09,83.63,82.245,83.31,654080,0
+CM.US,D,20251105,000000,83.18,83.575,82.71,83.35,712527,0
+CM.US,D,20251106,000000,83.435,84.32,83.42,84.12,831338,0
+CM.US,D,20251107,000000,83.99,84.75,83.16,84.72,827373,0
+CM.US,D,20251110,000000,85,85.87,84.86,85.69,711493,0
+CM.US,D,20251111,000000,85.65,85.9711,85.56,85.73,773707,0
+CM.US,D,20251112,000000,85.89,87.16,85.8,87.03,744700,0
+CM.US,D,20251113,000000,86.83,87.29,85.76,86.15,918126,0
+CM.US,D,20251114,000000,85.99,87.18,85.34,87.17,846911,0
+CM.US,D,20251117,000000,86.86,87.37,86.46,86.83,774480,0
+CM.US,D,20251118,000000,86.63,86.67,85.182,85.86,1430347,0
+CM.US,D,20251119,000000,85.66,85.88,83.61,84.03,1702899,0
+CM.US,D,20251120,000000,84.4881,84.91,82.71,82.96,1028355,0
+CM.US,D,20251121,000000,83.25,84.08,82.735,84.08,1087664,0
+CM.US,D,20251124,000000,84,84.4,83.82,84.06,1044050,0
+CM.US,D,20251125,000000,84.43,85.1869,84.385,84.93,822791,0
+CM.US,D,20251126,000000,85.8,85.84,85.14,85.68,1146352,0
+CM.US,D,20251128,000000,86,86.26,85.55,86.13,460424,0
+CM.US,D,20251201,000000,86.25,86.25,85.02,85.2,935603,0
+CM.US,D,20251202,000000,85.51,86.61,85.43,86.59,670473,0
+CM.US,D,20251203,000000,86.77,87.52,86.6,86.84,1123293,0
+CM.US,D,20251204,000000,86.67,90.78,86.4,90.58,2218493,0
+CM.US,D,20251205,000000,90.87,91.47,90.23,91.16,947339,0
+CM.US,D,20251208,000000,91.39,91.5731,90.21,90.22,1891472,0
+CM.US,D,20251209,000000,90.57,91.25,90.37,90.49,1000621,0
+CM.US,D,20251210,000000,90.9,92.24,90.66,91.77,1490500,0
+CM.US,D,20251211,000000,92.34,92.79,91.91,92.66,813438,0
+CM.US,D,20251212,000000,92.83,93.11,92.17,92.86,603446,0
+CM.US,D,20251215,000000,92.9,93.589,92.8236,93.22,789505,0
+CM.US,D,20251216,000000,94.16,94.16,93.065,93.11,619278,0
+CM.US,D,20251217,000000,93.22,93.345,91.41,91.59,1091835,0
+CM.US,D,20251218,000000,92.06,92.9,91.98,92.33,790223,0
+CM.US,D,20251219,000000,92.7,93.47,92.64,92.88,1259369,0
+CM.US,D,20251222,000000,93.2,93.295,92.215,92.34,1302309,0
+CM.US,D,20251223,000000,92.5,93.15,92.38,92.4,1035655,0
+CM.US,D,20251224,000000,92.97,93.11,92.26,92.55,837672,0
+CM.US,D,20251226,000000,92.875,93.03,92.5,92.96,5237524,0
+CM.US,D,20251229,000000,92.18,92.2,91.54,91.7,2708358,0
+CM.US,D,20251230,000000,91.72,92.1,91.33,91.47,1315167,0
+CM.US,D,20251231,000000,91.4,91.5389,90.6,90.61,871801,0
+CM.US,D,20260102,000000,91.05,91.9,90.575,91.88,943082,0
+CM.US,D,20260105,000000,91.56,92.89,91.405,92.79,2326495,0
+CM.US,D,20260106,000000,93,93.43,90.675,91.01,2406806,0
+CM.US,D,20260107,000000,91,92.08,90.94,91.45,979601,0
+CM.US,D,20260108,000000,91.08,92.14,91,91.69,641240,0
+CM.US,D,20260109,000000,91.65,91.77,90.71,90.75,564526,0
+CM.US,D,20260112,000000,90.29,91.59,90.29,91.43,1515436,0
+CM.US,D,20260113,000000,91.475,91.89,91.1,91.64,758954,0
+CM.US,D,20260114,000000,91.64,91.885,91.08,91.46,702011,0
+CM.US,D,20260115,000000,91.485,92.29,91.25,92.04,600364,0
+CM.US,D,20260116,000000,92.14,92.8,91.91,92.35,1754387,0
+CM.US,D,20260120,000000,92.36,92.36,90.22,90.4,1419649,0
+CM.US,D,20260121,000000,91.08,92.29,90.26,91.52,895430,0
+CM.US,D,20260122,000000,91.87,93.08,91.82,92.38,812062,0
+CM.US,D,20260123,000000,92.46,92.77,91.62,92.68,919453,0
+CM.US,D,20260126,000000,92.23,93.07,91.43,91.53,646666,0
+CM.US,D,20260127,000000,92.295,93.495,92.175,93.42,1022293,0
+CM.US,D,20260128,000000,93.33,93.89,92.335,93.13,1554000,0
+CM.US,D,20260129,000000,93.79,95.2,93.3992,95.09,754367,0
+CM.US,D,20260130,000000,94.47,94.94,91.68,92.39,1131449,0
+CM.US,D,20260202,000000,92.1,94.9,92.1,94.75,1022559,0
+CM.US,D,20260203,000000,94.95,95.47,94.23,94.94,813747,0
+CM.US,D,20260204,000000,95.03,95.82,94.43,94.96,572925,0
+CM.US,D,20260205,000000,92.82,94.91,92.82,94.53,908324,0
+CM.US,D,20260206,000000,95.14,96.96,95.04,96.68,755298,0
+CM.US,D,20260209,000000,97.33,98.265,97.14,98.04,672941,0
+CM.US,D,20260210,000000,98.14,98.44,97.605,98.03,750440,0
+CM.US,D,20260211,000000,98.13,98.5,96.64,96.91,921225,0
+CM.US,D,20260212,000000,97.32,97.49,94.84,95.3,1602679,0
+CM.US,D,20260213,000000,95.25,96.15,94.41,95.82,930885,0
+CM.US,D,20260217,000000,95.4,96.84,95.39,96.54,441086,0
+CM.US,D,20260218,000000,96.84,97.38,96.59,96.64,480776,0
diff --git a/daily/us/nyse stocks/1/cmre_c.us.txt b/daily/us/nyse stocks/1/cmre_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..889e8eabbfd46386d106e848258ac1a28caed40c
--- /dev/null
+++ b/daily/us/nyse stocks/1/cmre_c.us.txt	
@@ -0,0 +1,2729 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMRE_C.US,D,20150304,000000,26.66,26.701,26.53,26.53,9043,0
+CMRE_C.US,D,20150305,000000,26.64,26.79,26.64,26.65,1494,0
+CMRE_C.US,D,20150306,000000,26.62,26.62,26.51,26.51,9977,0
+CMRE_C.US,D,20150309,000000,26.69,26.69,26.55,26.56,2016,0
+CMRE_C.US,D,20150310,000000,26.67,26.67,26.46,26.6,1250,0
+CMRE_C.US,D,20150311,000000,26.65,26.79,26.56,26.56,12055,0
+CMRE_C.US,D,20150312,000000,26.53,26.6,26.32,26.36,7199,0
+CMRE_C.US,D,20150313,000000,26.49,26.6,26.49,26.6,5700,0
+CMRE_C.US,D,20150316,000000,26.82,26.83,26.78,26.83,4129,0
+CMRE_C.US,D,20150317,000000,26.83,26.83,26.785,26.79,1200,0
+CMRE_C.US,D,20150318,000000,26.7,26.7,26.676,26.684,1013,0
+CMRE_C.US,D,20150319,000000,26.96,26.99,26.7,26.95,1914,0
+CMRE_C.US,D,20150320,000000,26.846,26.95,26.7,26.7,2362,0
+CMRE_C.US,D,20150323,000000,26.722,26.8,26.6,26.6,6445,0
+CMRE_C.US,D,20150324,000000,26.331,26.66,26.331,26.41,8209,0
+CMRE_C.US,D,20150325,000000,26.35,26.472,26.35,26.35,2104,0
+CMRE_C.US,D,20150326,000000,26.5,26.5,26.17,26.17,7704,0
+CMRE_C.US,D,20150327,000000,26.52,26.59,26.26,26.49,2923,0
+CMRE_C.US,D,20150330,000000,26.281,26.58,26.28,26.32,10510,0
+CMRE_C.US,D,20150331,000000,26.42,26.52,26.35,26.5,2412,0
+CMRE_C.US,D,20150401,000000,26.351,26.59,26.34,26.35,5170,0
+CMRE_C.US,D,20150402,000000,26.35,26.53,26.28,26.31,1110,0
+CMRE_C.US,D,20150406,000000,26.47,26.8,26.47,26.75,3325,0
+CMRE_C.US,D,20150407,000000,26.75,27.02,26.75,26.87,9242,0
+CMRE_C.US,D,20150408,000000,26.8,27.05,26.8,27.05,6272,0
+CMRE_C.US,D,20150409,000000,27.05,27.15,27,27.09,7759,0
+CMRE_C.US,D,20150410,000000,26.69,26.69,26.26,26.33,1125,0
+CMRE_C.US,D,20150413,000000,26.7,26.7,26.33,26.34,1269,0
+CMRE_C.US,D,20150414,000000,26.38,26.69,26.34,26.34,6561,0
+CMRE_C.US,D,20150415,000000,26.33,26.42,26.05,26.06,15242,0
+CMRE_C.US,D,20150416,000000,26.1,26.36,26,26,40731,0
+CMRE_C.US,D,20150417,000000,26.38,26.38,25.66,25.66,236390,0
+CMRE_C.US,D,20150420,000000,25.87,26.03,25.71,25.72,128498,0
+CMRE_C.US,D,20150421,000000,25.82,25.83,25.61,25.61,28167,0
+CMRE_C.US,D,20150422,000000,25.749,25.749,25.61,25.62,8804,0
+CMRE_C.US,D,20150423,000000,25.68,25.7,25.52,25.56,18624,0
+CMRE_C.US,D,20150424,000000,25.65,25.664,25.54,25.55,11031,0
+CMRE_C.US,D,20150427,000000,25.679,25.68,25.49,25.55,10681,0
+CMRE_C.US,D,20150428,000000,25.56,25.65,25.515,25.58,6650,0
+CMRE_C.US,D,20150429,000000,25.53,25.69,25.42,25.48,10745,0
+CMRE_C.US,D,20150430,000000,25.52,25.52,25.3,25.45,43267,0
+CMRE_C.US,D,20150501,000000,25.45,25.45,25.36,25.36,14746,0
+CMRE_C.US,D,20150504,000000,25.47,25.56,25.34,25.34,15932,0
+CMRE_C.US,D,20150505,000000,25.47,25.55,25.34,25.34,13750,0
+CMRE_C.US,D,20150506,000000,25.25,25.55,23.8,24.7,89993,0
+CMRE_C.US,D,20150507,000000,24.46,24.69,24.3,24.36,81035,0
+CMRE_C.US,D,20150508,000000,24.51,24.94,24.36,24.65,59782,0
+CMRE_C.US,D,20150511,000000,24.6,24.93,24.6,24.84,14271,0
+CMRE_C.US,D,20150512,000000,24.7,25,24.7,24.8,30426,0
+CMRE_C.US,D,20150513,000000,24.9,25.07,24.85,24.97,24482,0
+CMRE_C.US,D,20150514,000000,25.01,25.17,24.91,24.94,32750,0
+CMRE_C.US,D,20150515,000000,25.04,25.1,24.95,24.96,14425,0
+CMRE_C.US,D,20150518,000000,24.97,25.04,24.86,24.86,49072,0
+CMRE_C.US,D,20150519,000000,24.9,24.96,24.86,24.86,5404,0
+CMRE_C.US,D,20150520,000000,24.86,24.95,24.67,24.71,27900,0
+CMRE_C.US,D,20150521,000000,24.89,24.89,24.67,24.69,30500,0
+CMRE_C.US,D,20150522,000000,24.7,24.79,24.63,24.72,17851,0
+CMRE_C.US,D,20150526,000000,24.8,24.8,24.65,24.75,25162,0
+CMRE_C.US,D,20150527,000000,24.73,24.74,24.61,24.61,23568,0
+CMRE_C.US,D,20150528,000000,24.68,24.92,24.62,24.77,25977,0
+CMRE_C.US,D,20150529,000000,24.94,25.13,24.93,25.05,34495,0
+CMRE_C.US,D,20150601,000000,25.104,25.24,25.05,25.06,43470,0
+CMRE_C.US,D,20150602,000000,25.06,25.19,24.9,24.95,13710,0
+CMRE_C.US,D,20150603,000000,24.96,25,24.86,24.86,21215,0
+CMRE_C.US,D,20150604,000000,25.02,25.02,24.9,24.97,12724,0
+CMRE_C.US,D,20150605,000000,25.11,25.11,24.87,24.894,9550,0
+CMRE_C.US,D,20150608,000000,24.9,25.003,24.792,24.87,17628,0
+CMRE_C.US,D,20150609,000000,25.01,25.01,24.7,24.8,19700,0
+CMRE_C.US,D,20150610,000000,24.71,24.98,24.639,24.9,19874,0
+CMRE_C.US,D,20150611,000000,24.91,24.98,24.9,24.91,7947,0
+CMRE_C.US,D,20150612,000000,24.901,24.97,24.74,24.74,12282,0
+CMRE_C.US,D,20150615,000000,24.778,24.93,24.71,24.71,12065,0
+CMRE_C.US,D,20150616,000000,24.86,24.889,24.73,24.74,6822,0
+CMRE_C.US,D,20150617,000000,24.74,24.876,24.71,24.749,11267,0
+CMRE_C.US,D,20150618,000000,24.86,24.97,24.791,24.855,20450,0
+CMRE_C.US,D,20150619,000000,24.91,24.95,24.748,24.748,9490,0
+CMRE_C.US,D,20150622,000000,24.86,24.9,24.681,24.779,9619,0
+CMRE_C.US,D,20150623,000000,24.65,24.77,24.65,24.77,8780,0
+CMRE_C.US,D,20150624,000000,24.8,24.8,24.63,24.8,6577,0
+CMRE_C.US,D,20150625,000000,24.67,24.8,24.63,24.72,2539,0
+CMRE_C.US,D,20150626,000000,24.72,24.75,24.61,24.695,4742,0
+CMRE_C.US,D,20150629,000000,24.55,24.71,23.29,23.36,21284,0
+CMRE_C.US,D,20150630,000000,23.32,23.87,23.25,23.65,14146,0
+CMRE_C.US,D,20150701,000000,23.67,23.9,23.51,23.66,8495,0
+CMRE_C.US,D,20150702,000000,23.777,23.998,23.7,23.86,5037,0
+CMRE_C.US,D,20150706,000000,23.97,24.1,23.88,24,21970,0
+CMRE_C.US,D,20150707,000000,24,24.07,23.9,23.96,14624,0
+CMRE_C.US,D,20150708,000000,23.962,23.962,23.78,23.78,15614,0
+CMRE_C.US,D,20150709,000000,23.9,24.37,23.8,24.05,11889,0
+CMRE_C.US,D,20150710,000000,23.85,24.24,23.7,24.08,22656,0
+CMRE_C.US,D,20150713,000000,24.01,24.57,24.01,24.31,15493,0
+CMRE_C.US,D,20150714,000000,24.33,24.54,24.32,24.35,20999,0
+CMRE_C.US,D,20150715,000000,24.46,24.73,24.13,24.63,36902,0
+CMRE_C.US,D,20150716,000000,24.73,24.79,24.553,24.713,10330,0
+CMRE_C.US,D,20150717,000000,24.72,24.87,24.57,24.57,10897,0
+CMRE_C.US,D,20150720,000000,24.91,25.27,24.62,24.77,6049,0
+CMRE_C.US,D,20150721,000000,24.75,24.95,24.71,24.79,6555,0
+CMRE_C.US,D,20150722,000000,24.71,24.94,24.449,24.51,3450,0
+CMRE_C.US,D,20150723,000000,24.689,24.689,24.304,24.33,7300,0
+CMRE_C.US,D,20150724,000000,24.513,24.64,24.35,24.35,6954,0
+CMRE_C.US,D,20150727,000000,24.4,24.67,24,24.01,30605,0
+CMRE_C.US,D,20150728,000000,23.65,24.44,23.65,23.87,12496,0
+CMRE_C.US,D,20150729,000000,23.978,24.325,23.86,23.86,6624,0
+CMRE_C.US,D,20150730,000000,23.85,24.55,23.85,24.05,11923,0
+CMRE_C.US,D,20150731,000000,24.193,24.364,24.07,24.16,3475,0
+CMRE_C.US,D,20150803,000000,24.46,24.46,24.1,24.1,2280,0
+CMRE_C.US,D,20150804,000000,24.355,24.355,24.12,24.12,2400,0
+CMRE_C.US,D,20150805,000000,24.283,24.52,24.17,24.34,9730,0
+CMRE_C.US,D,20150806,000000,24.392,24.413,23.97,24,14371,0
+CMRE_C.US,D,20150807,000000,24.16,24.16,23.76,23.94,3900,0
+CMRE_C.US,D,20150810,000000,23.97,24,23.85,23.85,7596,0
+CMRE_C.US,D,20150811,000000,23.92,24.198,23.87,24.198,1734,0
+CMRE_C.US,D,20150812,000000,23.92,24.1,23.86,23.96,6486,0
+CMRE_C.US,D,20150813,000000,24.027,24.07,23.967,23.967,6527,0
+CMRE_C.US,D,20150814,000000,24.1,24.107,24,24.07,4165,0
+CMRE_C.US,D,20150817,000000,24.06,24.17,23.91,23.91,7607,0
+CMRE_C.US,D,20150818,000000,23.95,23.99,23.91,23.949,1845,0
+CMRE_C.US,D,20150819,000000,23.98,24.118,23.88,24.09,12880,0
+CMRE_C.US,D,20150820,000000,24.024,24.07,23.9,23.96,17189,0
+CMRE_C.US,D,20150821,000000,23.968,23.973,23.75,23.9,9267,0
+CMRE_C.US,D,20150824,000000,23.8,23.8,23.25,23.457,17841,0
+CMRE_C.US,D,20150825,000000,23.97,23.97,22.882,23.35,23178,0
+CMRE_C.US,D,20150826,000000,23.25,23.25,22.32,22.72,12096,0
+CMRE_C.US,D,20150827,000000,23.18,23.18,22.62,22.97,20013,0
+CMRE_C.US,D,20150828,000000,22.67,22.93,22.63,22.83,8139,0
+CMRE_C.US,D,20150831,000000,22.85,23.32,22.75,22.91,23956,0
+CMRE_C.US,D,20150901,000000,22.86,23.054,22.5,22.53,13415,0
+CMRE_C.US,D,20150902,000000,23.028,23.028,22.6,22.82,18237,0
+CMRE_C.US,D,20150903,000000,23.08,23.08,22.833,23.01,9048,0
+CMRE_C.US,D,20150904,000000,22.82,23.02,22.802,23,11862,0
+CMRE_C.US,D,20150908,000000,23,23.42,22.88,23.42,17280,0
+CMRE_C.US,D,20150909,000000,23.45,23.97,23.244,23.97,15347,0
+CMRE_C.US,D,20150910,000000,24.29,24.29,23.81,23.82,11739,0
+CMRE_C.US,D,20150911,000000,23.9,23.9,23.5,23.639,5945,0
+CMRE_C.US,D,20150914,000000,23.84,23.84,23.56,23.705,4394,0
+CMRE_C.US,D,20150915,000000,23.87,23.93,23.453,23.68,9373,0
+CMRE_C.US,D,20150916,000000,23.551,23.68,23.48,23.48,5745,0
+CMRE_C.US,D,20150917,000000,23.65,23.65,23.566,23.58,1000,0
+CMRE_C.US,D,20150918,000000,23.88,23.89,23.48,23.48,3486,0
+CMRE_C.US,D,20150921,000000,23.97,23.97,23.81,23.83,515,0
+CMRE_C.US,D,20150922,000000,23.63,23.732,23.63,23.72,2122,0
+CMRE_C.US,D,20150923,000000,23.7,23.7,23.5,23.669,3387,0
+CMRE_C.US,D,20150924,000000,23.66,23.7,23.55,23.7,6205,0
+CMRE_C.US,D,20150925,000000,23.61,23.8,23.6,23.75,4174,0
+CMRE_C.US,D,20150928,000000,23.65,23.65,22.594,22.796,18138,0
+CMRE_C.US,D,20150929,000000,22.654,22.774,21.84,21.9,20864,0
+CMRE_C.US,D,20150930,000000,22.34,22.34,22.07,22.16,19326,0
+CMRE_C.US,D,20151001,000000,22.48,22.7,22.314,22.52,10427,0
+CMRE_C.US,D,20151002,000000,22.59,22.75,22.2,22.49,20483,0
+CMRE_C.US,D,20151005,000000,22.92,22.98,22.785,22.81,8128,0
+CMRE_C.US,D,20151006,000000,23.04,23.54,23.02,23.05,7632,0
+CMRE_C.US,D,20151007,000000,22.82,22.99,22.82,22.86,10181,0
+CMRE_C.US,D,20151008,000000,23.32,23.32,22.87,22.99,5900,0
+CMRE_C.US,D,20151009,000000,22.6,22.9,22.6,22.83,1800,0
+CMRE_C.US,D,20151012,000000,23.19,23.19,22.6,22.99,1900,0
+CMRE_C.US,D,20151013,000000,22.69,22.69,22.39,22.39,12387,0
+CMRE_C.US,D,20151014,000000,22.44,22.44,21.8,21.8,6370,0
+CMRE_C.US,D,20151015,000000,21.82,22.25,21.81,22.233,2215,0
+CMRE_C.US,D,20151016,000000,22.19,22.29,21.89,21.9,6884,0
+CMRE_C.US,D,20151019,000000,22.05,22.21,21.6,21.69,25354,0
+CMRE_C.US,D,20151020,000000,21.98,21.98,21.77,21.81,820,0
+CMRE_C.US,D,20151021,000000,21.8,22.05,21.77,22.05,3929,0
+CMRE_C.US,D,20151022,000000,22.17,22.19,22,22.081,11688,0
+CMRE_C.US,D,20151023,000000,22.12,22.37,22.12,22.18,6015,0
+CMRE_C.US,D,20151026,000000,22.5,22.5,22.073,22.379,7360,0
+CMRE_C.US,D,20151027,000000,22.4,22.47,21.75,21.95,11488,0
+CMRE_C.US,D,20151028,000000,21.9,22.38,21.9,21.96,3811,0
+CMRE_C.US,D,20151029,000000,22.112,22.14,22,22.14,3335,0
+CMRE_C.US,D,20151030,000000,22.18,22.18,22,22.097,6284,0
+CMRE_C.US,D,20151102,000000,22.32,22.33,22.17,22.31,3100,0
+CMRE_C.US,D,20151103,000000,22.256,22.36,22.256,22.35,7280,0
+CMRE_C.US,D,20151104,000000,22.35,22.36,22.18,22.349,4450,0
+CMRE_C.US,D,20151105,000000,22.26,22.36,22.12,22.327,3300,0
+CMRE_C.US,D,20151106,000000,22.25,22.38,22.25,22.351,5110,0
+CMRE_C.US,D,20151109,000000,22.25,22.25,22.2,22.249,3495,0
+CMRE_C.US,D,20151110,000000,22.349,22.349,22.02,22.02,4094,0
+CMRE_C.US,D,20151111,000000,22.15,22.15,21.85,21.995,13919,0
+CMRE_C.US,D,20151112,000000,21.75,21.78,21.18,21.5,13806,0
+CMRE_C.US,D,20151113,000000,21.53,21.69,21.31,21.69,5184,0
+CMRE_C.US,D,20151116,000000,21.61,21.61,21.61,21.61,100,0
+CMRE_C.US,D,20151117,000000,21.37,21.4,21.04,21.06,30954,0
+CMRE_C.US,D,20151118,000000,21.07,21.11,19.52,20.5,56044,0
+CMRE_C.US,D,20151119,000000,20.09,20.16,19.06,19.55,67483,0
+CMRE_C.US,D,20151120,000000,19.361,19.4,18.16,18.55,91014,0
+CMRE_C.US,D,20151123,000000,18.32,19.371,18.31,19.212,36295,0
+CMRE_C.US,D,20151124,000000,19.3,19.48,19.073,19.37,17316,0
+CMRE_C.US,D,20151125,000000,19.23,20.22,19.05,20.12,20548,0
+CMRE_C.US,D,20151127,000000,20,20.63,19.585,20.17,20759,0
+CMRE_C.US,D,20151130,000000,20.2,20.62,19.9,20.62,16644,0
+CMRE_C.US,D,20151201,000000,20.256,20.256,19.58,19.7,23019,0
+CMRE_C.US,D,20151202,000000,19.61,19.79,18.22,19.09,33568,0
+CMRE_C.US,D,20151203,000000,19.47,19.47,18.79,18.96,12617,0
+CMRE_C.US,D,20151204,000000,18.89,18.89,17.69,18.23,27007,0
+CMRE_C.US,D,20151207,000000,17.75,17.96,15.04,15.93,114098,0
+CMRE_C.US,D,20151208,000000,16.41,17.16,15.89,16.98,113851,0
+CMRE_C.US,D,20151209,000000,17.22,18.1,17,17.34,57750,0
+CMRE_C.US,D,20151210,000000,17.239,17.38,16.858,16.912,15848,0
+CMRE_C.US,D,20151211,000000,16.9,16.9,16.09,16.11,25870,0
+CMRE_C.US,D,20151214,000000,16,16.49,15.99,16.04,85452,0
+CMRE_C.US,D,20151215,000000,16.5,16.5,16.17,16.25,71356,0
+CMRE_C.US,D,20151216,000000,16.39,17.19,16.28,17.04,27764,0
+CMRE_C.US,D,20151217,000000,16.95,17.7,16.44,16.99,46590,0
+CMRE_C.US,D,20151218,000000,16.51,17.18,16,17.13,63670,0
+CMRE_C.US,D,20151221,000000,16.85,17.074,16.41,16.89,61298,0
+CMRE_C.US,D,20151222,000000,17.13,17.55,16.8,17.29,35180,0
+CMRE_C.US,D,20151223,000000,17.15,18.9,17.15,18.26,121388,0
+CMRE_C.US,D,20151224,000000,18.6,18.67,17.09,17.45,36326,0
+CMRE_C.US,D,20151228,000000,17.21,17.72,17.21,17.49,47741,0
+CMRE_C.US,D,20151229,000000,17.6,18.3,17.5,18.183,21351,0
+CMRE_C.US,D,20151230,000000,17.84,18.52,17.81,18.088,21376,0
+CMRE_C.US,D,20151231,000000,18.2165,18.74,18.05,18.72,11973,0
+CMRE_C.US,D,20160104,000000,18.7,18.719,18.4775,18.51,15745,0
+CMRE_C.US,D,20160105,000000,18.581,19,18.37,18.55,29942,0
+CMRE_C.US,D,20160106,000000,18.56,18.6,17.79,17.895,23421,0
+CMRE_C.US,D,20160107,000000,17.5,17.836,17.22,17.66,52317,0
+CMRE_C.US,D,20160108,000000,18.09,18.09,17.4101,17.74,30561,0
+CMRE_C.US,D,20160111,000000,17.6,17.9399,17.3675,17.58,12537,0
+CMRE_C.US,D,20160112,000000,17.03,17.3232,15.8,16.01,14408,0
+CMRE_C.US,D,20160113,000000,16.1,16.1,15.17,15.43,35453,0
+CMRE_C.US,D,20160114,000000,15.18,16.029,15.18,15.7,15487,0
+CMRE_C.US,D,20160115,000000,15.15,15.76,14,15.26,32954,0
+CMRE_C.US,D,20160119,000000,14.49,14.49,14.49,14.49,0,0
+CMRE_C.US,D,20160120,000000,13.78,14.3128,13.34,13.35,30319,0
+CMRE_C.US,D,20160121,000000,13.86,14.18,12.5,13,65606,0
+CMRE_C.US,D,20160122,000000,13.25,13.84,13.01,13.27,55349,0
+CMRE_C.US,D,20160125,000000,13.3,13.31,12.465,12.49,34456,0
+CMRE_C.US,D,20160126,000000,12.39,13.24,12.28,13.17,76261,0
+CMRE_C.US,D,20160127,000000,12.86,14.005,12.86,13.5,28178,0
+CMRE_C.US,D,20160128,000000,14.49,15.39,13.9201,14.99,156501,0
+CMRE_C.US,D,20160129,000000,15.5,17.6,15.4278,17.04,125251,0
+CMRE_C.US,D,20160201,000000,17.01,17.03,16,16.9298,35407,0
+CMRE_C.US,D,20160202,000000,16.4,16.4,15.9,16.1,26639,0
+CMRE_C.US,D,20160203,000000,16.1,16.4252,15.9,16.1,6454,0
+CMRE_C.US,D,20160204,000000,16.19,16.87,16.19,16.41,26863,0
+CMRE_C.US,D,20160205,000000,16.35,16.6,16.1,16.375,3676,0
+CMRE_C.US,D,20160208,000000,16.08,16.08,15.55,15.6,20478,0
+CMRE_C.US,D,20160209,000000,15.52,15.8065,15.26,15.26,4903,0
+CMRE_C.US,D,20160210,000000,15.6534,15.6534,15.3,15.35,7100,0
+CMRE_C.US,D,20160211,000000,15.05,15.32,14.45,14.54,18062,0
+CMRE_C.US,D,20160212,000000,14.85,16.08,14.79,15.25,14529,0
+CMRE_C.US,D,20160216,000000,15.16,16.09,15.16,15.51,15901,0
+CMRE_C.US,D,20160217,000000,16.09,16.2,15.9013,16.03,13426,0
+CMRE_C.US,D,20160218,000000,16.1879,16.1879,15.73,16.03,8451,0
+CMRE_C.US,D,20160219,000000,16.328,16.328,15.51,15.98,14770,0
+CMRE_C.US,D,20160222,000000,16.1499,16.3501,16,16.2785,9353,0
+CMRE_C.US,D,20160223,000000,16.59,16.59,16,16.09,5030,0
+CMRE_C.US,D,20160224,000000,16.31,16.35,15.7501,15.88,16212,0
+CMRE_C.US,D,20160225,000000,15.8,15.99,15.76,15.99,9145,0
+CMRE_C.US,D,20160226,000000,15.95,16.28,15.85,15.9081,22570,0
+CMRE_C.US,D,20160229,000000,15.96,16.75,15.95,16.56,30254,0
+CMRE_C.US,D,20160301,000000,16.56,16.69,16.3764,16.44,8138,0
+CMRE_C.US,D,20160302,000000,16.4354,16.94,16.4354,16.5,9273,0
+CMRE_C.US,D,20160303,000000,16.8,17.5166,16.75,17.19,30883,0
+CMRE_C.US,D,20160304,000000,17.42,18.25,17.42,17.75,61771,0
+CMRE_C.US,D,20160307,000000,18.15,18.4,17.6208,17.92,27424,0
+CMRE_C.US,D,20160308,000000,17.854,17.9765,17.65,17.74,7490,0
+CMRE_C.US,D,20160309,000000,17.72,17.99,16.75,17.47,19588,0
+CMRE_C.US,D,20160310,000000,17.45,17.9,17.2,17.5,6647,0
+CMRE_C.US,D,20160311,000000,17.5,18.3299,17.5,18.26,16231,0
+CMRE_C.US,D,20160314,000000,18.5,18.5,18.1,18.25,22352,0
+CMRE_C.US,D,20160315,000000,18.26,18.27,17.7308,17.96,14443,0
+CMRE_C.US,D,20160316,000000,17.96,18,17.67,17.86,21970,0
+CMRE_C.US,D,20160317,000000,18,18.08,17.5301,17.97,33676,0
+CMRE_C.US,D,20160318,000000,17.82,18.13,17.81,17.858,2414,0
+CMRE_C.US,D,20160321,000000,18,18.12,17.83,18.09,9209,0
+CMRE_C.US,D,20160322,000000,18.11,18.11,17.8,17.9981,17269,0
+CMRE_C.US,D,20160323,000000,17.81,17.9,17.7,17.8474,13123,0
+CMRE_C.US,D,20160324,000000,17.7738,17.7738,17.21,17.41,17328,0
+CMRE_C.US,D,20160328,000000,17.02,17.6485,17.02,17.6,5423,0
+CMRE_C.US,D,20160329,000000,17.5,18.0499,17.26,17.87,14823,0
+CMRE_C.US,D,20160330,000000,17.75,17.8359,17.4242,17.5,8691,0
+CMRE_C.US,D,20160331,000000,17.74,18.06,17.63,18.06,22761,0
+CMRE_C.US,D,20160401,000000,17.76,18.17,17.75,18,8517,0
+CMRE_C.US,D,20160404,000000,17.8,18.0999,17.7601,17.986,5773,0
+CMRE_C.US,D,20160405,000000,18.0968,18.15,17.95,18.005,7254,0
+CMRE_C.US,D,20160406,000000,18.04,18.3,18,18.14,19554,0
+CMRE_C.US,D,20160407,000000,18.179,18.21,17.8479,18.21,7185,0
+CMRE_C.US,D,20160408,000000,18.23,18.6,18.23,18.4399,11338,0
+CMRE_C.US,D,20160411,000000,18.4,18.64,18.1758,18.52,20744,0
+CMRE_C.US,D,20160412,000000,18.15,18.17,18,18.05,28946,0
+CMRE_C.US,D,20160413,000000,18,18.3,18,18.3,12746,0
+CMRE_C.US,D,20160414,000000,18.3,18.37,17.8,17.86,17144,0
+CMRE_C.US,D,20160415,000000,17.97,18.1805,17.85,17.9,13801,0
+CMRE_C.US,D,20160418,000000,17.9958,18.2499,17.9958,18.1171,5313,0
+CMRE_C.US,D,20160419,000000,18.01,18.188,17.9,17.9,20331,0
+CMRE_C.US,D,20160420,000000,18.25,18.25,18.01,18.215,8491,0
+CMRE_C.US,D,20160421,000000,18.25,18.51,18.11,18.34,11968,0
+CMRE_C.US,D,20160422,000000,18.1385,18.4795,18.13,18.2,9037,0
+CMRE_C.US,D,20160425,000000,18.2,18.44,17.75,17.91,13952,0
+CMRE_C.US,D,20160426,000000,18,18,17.8,17.8,8930,0
+CMRE_C.US,D,20160427,000000,18.14,18.26,17.7,17.99,24012,0
+CMRE_C.US,D,20160428,000000,18.05,18.2799,17.85,18.01,14849,0
+CMRE_C.US,D,20160429,000000,18.09,18.09,17.7,17.81,9793,0
+CMRE_C.US,D,20160502,000000,17.99,18.0399,17.91,18,11806,0
+CMRE_C.US,D,20160503,000000,17.69,17.9,17.6401,17.87,19338,0
+CMRE_C.US,D,20160504,000000,17.9,18.12,17.7,18.06,22532,0
+CMRE_C.US,D,20160505,000000,18.09,18.09,17.8028,18.07,2865,0
+CMRE_C.US,D,20160506,000000,17.7,19.46,17.7,19.46,12554,0
+CMRE_C.US,D,20160509,000000,17.971,18.25,17.971,18.1399,21170,0
+CMRE_C.US,D,20160510,000000,18.4538,18.4538,18.1518,18.29,11607,0
+CMRE_C.US,D,20160511,000000,18.28,18.9,18.2742,18.8,20136,0
+CMRE_C.US,D,20160512,000000,18.85,19.34,18.85,19.1799,10402,0
+CMRE_C.US,D,20160513,000000,19.26,19.4555,19.1231,19.41,12348,0
+CMRE_C.US,D,20160516,000000,19.43,19.6399,19.23,19.53,14726,0
+CMRE_C.US,D,20160517,000000,19.59,20.4565,19.49,20.15,35252,0
+CMRE_C.US,D,20160518,000000,20.4358,20.5999,20.0101,20.37,13701,0
+CMRE_C.US,D,20160519,000000,20.288,20.3094,19.4,19.89,13434,0
+CMRE_C.US,D,20160520,000000,19.746,20.2499,19.746,19.98,7116,0
+CMRE_C.US,D,20160523,000000,19.98,20.39,19.9,20.08,24232,0
+CMRE_C.US,D,20160524,000000,20.292,20.5985,19.31,20.36,33590,0
+CMRE_C.US,D,20160525,000000,20.2,20.31,19.8431,20.19,6597,0
+CMRE_C.US,D,20160526,000000,19.72,20.04,19.5981,19.73,16643,0
+CMRE_C.US,D,20160527,000000,19.96,20.03,19.748,20.03,4069,0
+CMRE_C.US,D,20160531,000000,20.1244,20.1244,19.9,19.9,4339,0
+CMRE_C.US,D,20160601,000000,20.19,20.49,19.8401,20.03,20138,0
+CMRE_C.US,D,20160602,000000,19.92,20.0325,19.8,19.84,8290,0
+CMRE_C.US,D,20160603,000000,19.8499,19.9545,19.74,19.76,8492,0
+CMRE_C.US,D,20160606,000000,20,20.0001,19.8,19.86,10312,0
+CMRE_C.US,D,20160607,000000,20.3624,20.3624,19.84,20.1,11560,0
+CMRE_C.US,D,20160608,000000,20.5,20.65,20.02,20.24,24680,0
+CMRE_C.US,D,20160609,000000,20.05,20.38,20.05,20.21,16654,0
+CMRE_C.US,D,20160610,000000,20.44,20.54,20.22,20.41,6110,0
+CMRE_C.US,D,20160613,000000,20.41,20.52,20.04,20.18,16254,0
+CMRE_C.US,D,20160614,000000,19.95,20.07,19.72,19.73,15840,0
+CMRE_C.US,D,20160615,000000,19.72,20.4099,19.72,19.98,8744,0
+CMRE_C.US,D,20160616,000000,19.9,20.3876,19.86,20.23,22030,0
+CMRE_C.US,D,20160617,000000,20.15,20.59,19.93,20.21,28891,0
+CMRE_C.US,D,20160620,000000,20.12,20.7399,20.12,20.29,12085,0
+CMRE_C.US,D,20160621,000000,20.4,20.61,20.25,20.27,14313,0
+CMRE_C.US,D,20160622,000000,20.37,20.7499,20.2101,20.35,27354,0
+CMRE_C.US,D,20160623,000000,20.68,20.99,20.48,20.8,21340,0
+CMRE_C.US,D,20160624,000000,20.65,20.7,20,20.44,15532,0
+CMRE_C.US,D,20160627,000000,20.3421,20.3421,19.81,19.85,10521,0
+CMRE_C.US,D,20160628,000000,19.99,20.3999,19.61,19.8716,32814,0
+CMRE_C.US,D,20160629,000000,19.97,20.15,19.87,20.0406,17339,0
+CMRE_C.US,D,20160630,000000,19.94,19.96,18.61,19.2,61035,0
+CMRE_C.US,D,20160701,000000,19.49,19.8399,19.06,19.22,23592,0
+CMRE_C.US,D,20160705,000000,19.8299,19.8299,19.01,19.1,24223,0
+CMRE_C.US,D,20160706,000000,19.27,19.95,19,19.75,30722,0
+CMRE_C.US,D,20160707,000000,20.11,20.5248,19.87,20.2,51233,0
+CMRE_C.US,D,20160708,000000,20.3999,20.92,20.3999,20.75,31654,0
+CMRE_C.US,D,20160711,000000,20.8,21.24,20.52,20.99,42670,0
+CMRE_C.US,D,20160712,000000,20.54,21,19.19,21,144343,0
+CMRE_C.US,D,20160713,000000,21,22.44,20.5,22.24,76030,0
+CMRE_C.US,D,20160714,000000,21.85,21.85,21.0777,21.33,21939,0
+CMRE_C.US,D,20160715,000000,21.29,21.55,21.0201,21.28,11447,0
+CMRE_C.US,D,20160718,000000,21.41,21.438,21.07,21.19,6391,0
+CMRE_C.US,D,20160719,000000,21.02,21.3199,20.25,20.87,16765,0
+CMRE_C.US,D,20160720,000000,20.95,21.5,20.9376,21.43,16157,0
+CMRE_C.US,D,20160721,000000,21.39,21.92,21.39,21.4,22244,0
+CMRE_C.US,D,20160722,000000,21.46,21.76,21.41,21.52,12844,0
+CMRE_C.US,D,20160725,000000,21.5,21.5,21.04,21.27,20106,0
+CMRE_C.US,D,20160726,000000,21.3,21.54,21.23,21.53,6720,0
+CMRE_C.US,D,20160727,000000,21.7379,21.75,21.09,21.75,20222,0
+CMRE_C.US,D,20160728,000000,21.62,22,21.3861,22,15711,0
+CMRE_C.US,D,20160729,000000,21.95,21.95,21.24,21.7795,24098,0
+CMRE_C.US,D,20160801,000000,21.54,21.85,21.5301,21.74,17028,0
+CMRE_C.US,D,20160802,000000,21.69,21.69,20.82,21.24,15124,0
+CMRE_C.US,D,20160803,000000,21.04,21.51,20.8,21.2,27113,0
+CMRE_C.US,D,20160804,000000,21.35,21.93,21.266,21.76,36004,0
+CMRE_C.US,D,20160805,000000,21.81,21.99,21.621,21.89,8466,0
+CMRE_C.US,D,20160808,000000,22,22,21.74,21.99,27221,0
+CMRE_C.US,D,20160809,000000,21.97,21.98,21.72,21.9013,9869,0
+CMRE_C.US,D,20160810,000000,21.87,21.9893,21.82,21.96,15035,0
+CMRE_C.US,D,20160811,000000,21.99,22.35,21.9,22.35,32614,0
+CMRE_C.US,D,20160812,000000,22.15,22.3699,21.97,22.28,8143,0
+CMRE_C.US,D,20160815,000000,22.25,22.3475,22,22.28,12410,0
+CMRE_C.US,D,20160816,000000,22.33,22.39,22.01,22.39,7786,0
+CMRE_C.US,D,20160817,000000,22.1926,22.3799,22.1,22.3204,5895,0
+CMRE_C.US,D,20160818,000000,22.2119,22.57,22.2119,22.42,15578,0
+CMRE_C.US,D,20160819,000000,22.67,22.67,22.2018,22.38,3284,0
+CMRE_C.US,D,20160822,000000,22.47,22.6,22.3,22.55,5543,0
+CMRE_C.US,D,20160823,000000,22.57,22.75,22.55,22.6799,8050,0
+CMRE_C.US,D,20160824,000000,22.7471,22.7471,22.29,22.538,6202,0
+CMRE_C.US,D,20160825,000000,22.515,22.56,22.2501,22.56,15052,0
+CMRE_C.US,D,20160826,000000,22.5,22.8371,22.2675,22.65,18461,0
+CMRE_C.US,D,20160829,000000,22.57,22.76,22.25,22.49,9095,0
+CMRE_C.US,D,20160830,000000,22.41,22.5999,22.08,22.08,16476,0
+CMRE_C.US,D,20160831,000000,22.2456,22.37,21.52,21.52,22570,0
+CMRE_C.US,D,20160901,000000,21.63,21.63,21.3201,21.5399,17157,0
+CMRE_C.US,D,20160902,000000,21.42,21.6699,21.42,21.6699,4827,0
+CMRE_C.US,D,20160906,000000,21.74,22.25,21.36,21.7299,23499,0
+CMRE_C.US,D,20160907,000000,21.61,21.95,21.3969,21.69,20411,0
+CMRE_C.US,D,20160908,000000,21.61,21.61,21.31,21.389,15998,0
+CMRE_C.US,D,20160909,000000,21.0001,21.06,20.8785,21.01,9463,0
+CMRE_C.US,D,20160912,000000,21,21.4499,20.66,21.4499,1050,0
+CMRE_C.US,D,20160913,000000,21.33,21.36,20.99,21.13,4758,0
+CMRE_C.US,D,20160914,000000,21.1,21.25,21,21.013,5346,0
+CMRE_C.US,D,20160915,000000,21.015,21.78,21.001,21.22,14248,0
+CMRE_C.US,D,20160916,000000,21.212,21.33,21.0783,21.33,6357,0
+CMRE_C.US,D,20160919,000000,21.62,21.62,21.07,21.4,11389,0
+CMRE_C.US,D,20160920,000000,21.4,21.5399,21.2823,21.49,11891,0
+CMRE_C.US,D,20160921,000000,21.49,21.74,21.403,21.6,29565,0
+CMRE_C.US,D,20160922,000000,21.73,21.73,21.33,21.4399,13531,0
+CMRE_C.US,D,20160923,000000,21.45,21.73,21.45,21.57,10268,0
+CMRE_C.US,D,20160926,000000,21.44,21.66,21.44,21.59,6234,0
+CMRE_C.US,D,20160927,000000,21.53,21.75,21.5,21.75,15527,0
+CMRE_C.US,D,20160928,000000,21.81,22.14,21.71,22.1295,23241,0
+CMRE_C.US,D,20160929,000000,22.13,22.5,21.8001,22.19,9076,0
+CMRE_C.US,D,20160930,000000,22.09,22.4899,22.085,22.1336,10130,0
+CMRE_C.US,D,20161003,000000,22.2117,22.2429,21.43,21.46,20740,0
+CMRE_C.US,D,20161004,000000,21.27,21.27,19.75,20.735,109747,0
+CMRE_C.US,D,20161005,000000,20.7,21.15,20.2,20.99,93702,0
+CMRE_C.US,D,20161006,000000,20.94,21.37,20.85,21.3,85626,0
+CMRE_C.US,D,20161007,000000,21.3979,21.55,21.2001,21.5499,55044,0
+CMRE_C.US,D,20161010,000000,21.82,21.91,21.54,21.79,14987,0
+CMRE_C.US,D,20161011,000000,21.84,22.2,21.84,22.05,50517,0
+CMRE_C.US,D,20161012,000000,21.6,21.91,21.31,21.89,29026,0
+CMRE_C.US,D,20161013,000000,21.8,21.8,21.34,21.34,15500,0
+CMRE_C.US,D,20161014,000000,21.35,21.41,21.0436,21.4,15240,0
+CMRE_C.US,D,20161017,000000,21.3443,21.5,21.2601,21.41,15176,0
+CMRE_C.US,D,20161018,000000,21.3,21.49,21.15,21.15,11902,0
+CMRE_C.US,D,20161019,000000,21.33,21.33,21.0801,21.1201,6463,0
+CMRE_C.US,D,20161020,000000,21.0033,21.2883,20.988,21,9410,0
+CMRE_C.US,D,20161021,000000,21.05,21.0816,20.96,21.05,34810,0
+CMRE_C.US,D,20161024,000000,21.2208,21.25,20.96,21.24,6399,0
+CMRE_C.US,D,20161025,000000,21.26,21.32,21.04,21.0427,11858,0
+CMRE_C.US,D,20161026,000000,21.0053,21.4483,21.0053,21.2922,2672,0
+CMRE_C.US,D,20161027,000000,21.485,21.485,21.05,21.1001,8393,0
+CMRE_C.US,D,20161028,000000,21.1,21.2,21.06,21.1458,5878,0
+CMRE_C.US,D,20161031,000000,21.13,21.14,20.73,21.07,13226,0
+CMRE_C.US,D,20161101,000000,20.93,20.952,20.7025,20.8,7278,0
+CMRE_C.US,D,20161102,000000,20.71,20.934,20.1,20.44,15936,0
+CMRE_C.US,D,20161103,000000,20.33,20.413,19.61,19.81,21629,0
+CMRE_C.US,D,20161104,000000,20.18,20.18,19.5195,19.81,12053,0
+CMRE_C.US,D,20161107,000000,20.44,20.44,19.5,20.02,22520,0
+CMRE_C.US,D,20161108,000000,20.01,20.01,18.51,19.24,126555,0
+CMRE_C.US,D,20161109,000000,18.75,18.8,17.6,17.96,79195,0
+CMRE_C.US,D,20161110,000000,17.75,18.25,17.75,18.24,31934,0
+CMRE_C.US,D,20161111,000000,18.35,18.476,18.26,18.39,18459,0
+CMRE_C.US,D,20161114,000000,19.12,19.18,18.7,19.18,17920,0
+CMRE_C.US,D,20161115,000000,19.06,19.3104,19,19.01,20140,0
+CMRE_C.US,D,20161116,000000,19.41,19.9752,19.1,19.77,56475,0
+CMRE_C.US,D,20161117,000000,20.01,20.4499,19.7962,20.0265,9489,0
+CMRE_C.US,D,20161118,000000,19.83,19.9371,19.5,19.61,14241,0
+CMRE_C.US,D,20161121,000000,19.7769,20.15,19.7769,19.97,9813,0
+CMRE_C.US,D,20161122,000000,20.05,20.219,19.8773,20.13,2878,0
+CMRE_C.US,D,20161123,000000,19.8597,19.8597,19.5804,19.7,2935,0
+CMRE_C.US,D,20161125,000000,19.74,20.0864,19.72,19.9662,9895,0
+CMRE_C.US,D,20161128,000000,19.949,20.38,19.949,20.06,13518,0
+CMRE_C.US,D,20161129,000000,20.3,20.3,19.7733,19.9604,5504,0
+CMRE_C.US,D,20161130,000000,19.96,20.2,19.6,20.01,32299,0
+CMRE_C.US,D,20161201,000000,20.15,20.7,20.1499,20.15,19120,0
+CMRE_C.US,D,20161202,000000,20.95,20.95,20.2,20.21,4367,0
+CMRE_C.US,D,20161205,000000,20.39,20.4942,20.3213,20.42,9920,0
+CMRE_C.US,D,20161206,000000,20.38,20.9246,20.3367,20.9246,21103,0
+CMRE_C.US,D,20161207,000000,20.87,20.87,20.3248,20.34,34462,0
+CMRE_C.US,D,20161208,000000,19.61,20.425,19.61,19.98,11559,0
+CMRE_C.US,D,20161209,000000,20.26,20.34,20,20.265,23675,0
+CMRE_C.US,D,20161212,000000,20.44,20.9,20.201,20.81,24285,0
+CMRE_C.US,D,20161213,000000,20.5,20.5,20.1336,20.3,15725,0
+CMRE_C.US,D,20161214,000000,20.01,20.3893,20.01,20.1,17660,0
+CMRE_C.US,D,20161215,000000,20.202,20.48,19.9419,20,65995,0
+CMRE_C.US,D,20161216,000000,20.14,20.14,19.8,20.13,25498,0
+CMRE_C.US,D,20161219,000000,20.2,20.7,20.2,20.58,21320,0
+CMRE_C.US,D,20161220,000000,20.79,20.9699,20.58,20.59,33177,0
+CMRE_C.US,D,20161221,000000,20.58,20.9699,20.48,20.86,29909,0
+CMRE_C.US,D,20161222,000000,20.85,20.98,20.743,20.95,30527,0
+CMRE_C.US,D,20161223,000000,20.96,21.06,20.82,20.83,23940,0
+CMRE_C.US,D,20161227,000000,20.71,21.2,20.71,21.18,15948,0
+CMRE_C.US,D,20161228,000000,21.25,21.42,21.03,21.08,20348,0
+CMRE_C.US,D,20161229,000000,21.51,21.55,21.2,21.3,12087,0
+CMRE_C.US,D,20161230,000000,21.2,21.84,21.15,21.67,25540,0
+CMRE_C.US,D,20170103,000000,21.79,21.9,21.51,21.74,6682,0
+CMRE_C.US,D,20170104,000000,22,22.2,21.75,22.13,34040,0
+CMRE_C.US,D,20170105,000000,22.1,22.362,22.1,22.19,13195,0
+CMRE_C.US,D,20170106,000000,22.32,22.7964,22.32,22.5528,18722,0
+CMRE_C.US,D,20170109,000000,22.55,22.69,22.52,22.58,39305,0
+CMRE_C.US,D,20170110,000000,22.61,22.8,22.4,22.58,26579,0
+CMRE_C.US,D,20170111,000000,22.39,22.39,21.29,22.15,5268,0
+CMRE_C.US,D,20170112,000000,22.2,22.2,21.52,21.9299,15342,0
+CMRE_C.US,D,20170113,000000,21.93,22.3642,21.7653,21.96,6776,0
+CMRE_C.US,D,20170117,000000,22.02,22.1975,21.845,21.845,6819,0
+CMRE_C.US,D,20170118,000000,21.909,22.1635,21.8,21.81,6191,0
+CMRE_C.US,D,20170119,000000,21.9,22.102,21.85,21.91,10532,0
+CMRE_C.US,D,20170120,000000,21.9,21.99,21.9,21.9899,10556,0
+CMRE_C.US,D,20170123,000000,21.99,22.25,21.99,22.21,14770,0
+CMRE_C.US,D,20170124,000000,22.12,22.25,21.9601,22.0959,9474,0
+CMRE_C.US,D,20170125,000000,22.1,22.22,21.9,22.22,5924,0
+CMRE_C.US,D,20170126,000000,21.96,22.29,21.96,22.0983,18473,0
+CMRE_C.US,D,20170127,000000,22.1,22.27,21.911,22.2317,29735,0
+CMRE_C.US,D,20170130,000000,22.01,22.25,21.43,21.85,21070,0
+CMRE_C.US,D,20170131,000000,21.71,22.01,21.71,21.99,8610,0
+CMRE_C.US,D,20170201,000000,22.01,22.01,21.8,22.0099,14224,0
+CMRE_C.US,D,20170202,000000,22,22.29,21.82,22.21,21548,0
+CMRE_C.US,D,20170203,000000,22.2,22.27,21.8721,22.254,11684,0
+CMRE_C.US,D,20170206,000000,22.26,22.2799,22.0619,22.1485,9374,0
+CMRE_C.US,D,20170207,000000,22.3,22.34,22.111,22.18,16144,0
+CMRE_C.US,D,20170208,000000,22.15,22.2787,21.73,21.87,16439,0
+CMRE_C.US,D,20170209,000000,21.79,22.22,21.79,22.19,3318,0
+CMRE_C.US,D,20170210,000000,22.0101,22.38,22.0101,22.38,7306,0
+CMRE_C.US,D,20170213,000000,22.3135,22.47,22.25,22.35,9888,0
+CMRE_C.US,D,20170214,000000,22.47,22.5,22.21,22.47,8205,0
+CMRE_C.US,D,20170215,000000,22.45,22.45,22.3489,22.3754,4324,0
+CMRE_C.US,D,20170216,000000,22.25,22.4239,22.25,22.3572,9493,0
+CMRE_C.US,D,20170217,000000,22.29,22.49,22.2337,22.36,16968,0
+CMRE_C.US,D,20170221,000000,22.5,22.6,22.3244,22.405,19131,0
+CMRE_C.US,D,20170222,000000,22.4889,22.56,22.2323,22.56,4170,0
+CMRE_C.US,D,20170223,000000,22.6,22.6,22.45,22.55,34010,0
+CMRE_C.US,D,20170224,000000,22.59,22.6,22.4224,22.54,9471,0
+CMRE_C.US,D,20170227,000000,22.45,22.54,22.25,22.5,13477,0
+CMRE_C.US,D,20170228,000000,22.5376,22.5376,22.27,22.3499,6900,0
+CMRE_C.US,D,20170301,000000,22.34,22.45,22.1231,22.2658,2442,0
+CMRE_C.US,D,20170302,000000,22.4665,22.4665,22.31,22.32,2040,0
+CMRE_C.US,D,20170303,000000,22.25,22.4282,22.18,22.31,17342,0
+CMRE_C.US,D,20170306,000000,22.32,22.44,22.31,22.4399,5351,0
+CMRE_C.US,D,20170307,000000,22.33,22.35,22.31,22.34,7868,0
+CMRE_C.US,D,20170308,000000,22.35,22.499,22.32,22.48,11386,0
+CMRE_C.US,D,20170309,000000,22.33,22.3799,22.25,22.25,12103,0
+CMRE_C.US,D,20170310,000000,22.3035,22.3713,22.121,22.2189,3247,0
+CMRE_C.US,D,20170313,000000,22.42,22.42,22.17,22.201,17774,0
+CMRE_C.US,D,20170314,000000,22.3,22.3,22.11,22.11,5400,0
+CMRE_C.US,D,20170315,000000,22.38,22.38,22.1,22.3,17563,0
+CMRE_C.US,D,20170316,000000,22.3,22.49,22.27,22.27,8739,0
+CMRE_C.US,D,20170317,000000,22.5,22.74,22.4403,22.59,26602,0
+CMRE_C.US,D,20170320,000000,22.47,22.64,22.4327,22.64,6242,0
+CMRE_C.US,D,20170321,000000,22.5,22.6613,22.45,22.5126,9915,0
+CMRE_C.US,D,20170322,000000,22.6725,22.72,22.37,22.54,8544,0
+CMRE_C.US,D,20170323,000000,22.54,22.74,22.53,22.62,31589,0
+CMRE_C.US,D,20170324,000000,22.76,23.1956,22.66,23.034,17893,0
+CMRE_C.US,D,20170327,000000,22.9,23.25,22.9,23.227,9109,0
+CMRE_C.US,D,20170328,000000,23.49,23.49,23.49,23.49,15025,0
+CMRE_C.US,D,20170329,000000,23.33,23.7,23.22,23.3,23621,0
+CMRE_C.US,D,20170330,000000,23.25,23.42,23.11,23.36,10336,0
+CMRE_C.US,D,20170331,000000,23.27,23.7099,23.27,23.7,12018,0
+CMRE_C.US,D,20170403,000000,23.59,23.65,23.41,23.55,13869,0
+CMRE_C.US,D,20170404,000000,23.732,24.44,23.732,23.82,25789,0
+CMRE_C.US,D,20170405,000000,23.9001,23.99,23.35,23.5599,11533,0
+CMRE_C.US,D,20170406,000000,23.56,23.8506,23.2803,23.4,18034,0
+CMRE_C.US,D,20170407,000000,23.8096,23.97,23.46,23.9636,7087,0
+CMRE_C.US,D,20170410,000000,23.8,24.01,23.75,23.95,5934,0
+CMRE_C.US,D,20170411,000000,23.57,23.57,22.77,23.48,9733,0
+CMRE_C.US,D,20170412,000000,23.12,23.2853,23.12,23.19,3546,0
+CMRE_C.US,D,20170413,000000,23.2653,23.3495,23.1664,23.2947,2782,0
+CMRE_C.US,D,20170417,000000,23.301,23.45,23.3,23.45,2209,0
+CMRE_C.US,D,20170418,000000,23.45,23.76,23.45,23.57,11434,0
+CMRE_C.US,D,20170419,000000,23.57,23.8326,23.38,23.45,21117,0
+CMRE_C.US,D,20170420,000000,23.65,23.89,23.45,23.45,14322,0
+CMRE_C.US,D,20170421,000000,23.5,23.6285,23.4,23.49,14301,0
+CMRE_C.US,D,20170424,000000,23.41,23.75,22.93,23.44,21563,0
+CMRE_C.US,D,20170425,000000,23.25,23.38,23.03,23.3099,14509,0
+CMRE_C.US,D,20170426,000000,23.1497,23.36,23,23.27,11257,0
+CMRE_C.US,D,20170427,000000,23.1792,23.2647,23.08,23.08,9519,0
+CMRE_C.US,D,20170428,000000,23.25,23.25,22.96,23.03,12748,0
+CMRE_C.US,D,20170501,000000,23.2147,23.75,23.2147,23.57,21811,0
+CMRE_C.US,D,20170502,000000,23.3447,23.66,23.1988,23.25,22167,0
+CMRE_C.US,D,20170503,000000,23.4402,23.578,23.2,23.47,19740,0
+CMRE_C.US,D,20170504,000000,23.58,23.58,23.2428,23.51,13130,0
+CMRE_C.US,D,20170505,000000,23.5252,23.5252,23.108,23.3298,14077,0
+CMRE_C.US,D,20170508,000000,23.51,23.5899,23.2058,23.5569,15680,0
+CMRE_C.US,D,20170509,000000,23.5382,23.95,23.35,23.7453,15270,0
+CMRE_C.US,D,20170510,000000,23.6718,23.95,23.5512,23.65,22584,0
+CMRE_C.US,D,20170511,000000,23.7057,23.98,23.57,23.84,20184,0
+CMRE_C.US,D,20170512,000000,23.8815,24,23.51,23.961,13450,0
+CMRE_C.US,D,20170515,000000,23.82,24,23.82,23.9,13834,0
+CMRE_C.US,D,20170516,000000,23.633,24,23.51,23.905,29269,0
+CMRE_C.US,D,20170517,000000,23.8294,24,23.6962,23.95,9487,0
+CMRE_C.US,D,20170518,000000,23.9999,23.9999,23.82,23.98,7372,0
+CMRE_C.US,D,20170519,000000,23.87,23.9394,23.74,23.88,8412,0
+CMRE_C.US,D,20170522,000000,23.88,24,23.8685,23.9348,5058,0
+CMRE_C.US,D,20170523,000000,23.91,23.99,23.9,23.9762,8113,0
+CMRE_C.US,D,20170524,000000,23.75,23.99,23.7,23.9854,3327,0
+CMRE_C.US,D,20170525,000000,23.9,24.1,23.7399,24.02,26687,0
+CMRE_C.US,D,20170526,000000,24,24.1,24,24.1,30555,0
+CMRE_C.US,D,20170530,000000,24.0287,24.1,23.9001,24.1,29057,0
+CMRE_C.US,D,20170531,000000,23.98,24.05,23.6,24.01,31463,0
+CMRE_C.US,D,20170601,000000,23.95,24.64,23.8135,24.64,33841,0
+CMRE_C.US,D,20170602,000000,24.57,24.57,24.32,24.36,12065,0
+CMRE_C.US,D,20170605,000000,24.2927,24.51,24.2,24.28,16061,0
+CMRE_C.US,D,20170606,000000,24.332,24.428,24.21,24.3527,22670,0
+CMRE_C.US,D,20170607,000000,24.3729,24.4432,23.97,24.402,28068,0
+CMRE_C.US,D,20170608,000000,24.32,24.586,24.2,24.5201,19042,0
+CMRE_C.US,D,20170609,000000,24.46,24.6038,24.3898,24.59,6740,0
+CMRE_C.US,D,20170612,000000,24.52,24.64,24.29,24.57,13107,0
+CMRE_C.US,D,20170613,000000,24.5702,24.576,24.3252,24.3999,17201,0
+CMRE_C.US,D,20170614,000000,24.5,24.5655,24.4,24.42,12837,0
+CMRE_C.US,D,20170615,000000,24.4486,24.55,24.3955,24.5071,4310,0
+CMRE_C.US,D,20170616,000000,24.8,24.9,24.12,24.881,41123,0
+CMRE_C.US,D,20170619,000000,24.87,24.87,24.61,24.76,23908,0
+CMRE_C.US,D,20170620,000000,24.7,24.803,24.185,24.44,26010,0
+CMRE_C.US,D,20170621,000000,24.59,24.87,24.35,24.45,22020,0
+CMRE_C.US,D,20170622,000000,24.5745,24.87,24.4,24.4,16034,0
+CMRE_C.US,D,20170623,000000,24.4833,24.755,24.42,24.42,16821,0
+CMRE_C.US,D,20170626,000000,24.7,24.7,24.36,24.464,9474,0
+CMRE_C.US,D,20170627,000000,24.39,24.58,24.39,24.47,17188,0
+CMRE_C.US,D,20170628,000000,24.46,24.5799,24.36,24.42,14470,0
+CMRE_C.US,D,20170629,000000,24.52,24.75,24.5,24.54,25921,0
+CMRE_C.US,D,20170630,000000,24.75,24.885,24.6748,24.79,9539,0
+CMRE_C.US,D,20170703,000000,24.88,24.907,24.8132,24.8488,3881,0
+CMRE_C.US,D,20170705,000000,24.88,24.95,24.5,24.95,39583,0
+CMRE_C.US,D,20170706,000000,24.82,24.8696,24.751,24.86,5111,0
+CMRE_C.US,D,20170707,000000,24.9999,25.0799,24.9877,25.059,10356,0
+CMRE_C.US,D,20170710,000000,25.01,25.0366,24.97,24.9774,12455,0
+CMRE_C.US,D,20170711,000000,24.8472,25.0171,24.8472,25.0171,5544,0
+CMRE_C.US,D,20170712,000000,24.82,24.95,24.368,24.38,12645,0
+CMRE_C.US,D,20170713,000000,24.5,24.655,24.42,24.42,4502,0
+CMRE_C.US,D,20170714,000000,24.4,24.49,24.32,24.32,7405,0
+CMRE_C.US,D,20170717,000000,24.6636,24.67,24.3323,24.45,15633,0
+CMRE_C.US,D,20170718,000000,24.5745,24.639,24.45,24.5027,11479,0
+CMRE_C.US,D,20170719,000000,24.543,24.659,24.4921,24.65,4614,0
+CMRE_C.US,D,20170720,000000,24.59,24.7,24.59,24.6747,5328,0
+CMRE_C.US,D,20170721,000000,24.7,24.7,24.551,24.6495,6036,0
+CMRE_C.US,D,20170724,000000,24.6991,24.7,24.5879,24.5879,8193,0
+CMRE_C.US,D,20170725,000000,24.55,24.7815,24.3743,24.68,9110,0
+CMRE_C.US,D,20170726,000000,24.63,24.9727,24.4362,24.95,17365,0
+CMRE_C.US,D,20170727,000000,24.6945,24.9299,24.5,24.9299,14331,0
+CMRE_C.US,D,20170728,000000,24.88,24.94,24.71,24.94,6427,0
+CMRE_C.US,D,20170731,000000,24.94,24.94,24.7493,24.9,17251,0
+CMRE_C.US,D,20170801,000000,24.8276,24.9022,24.7925,24.82,6204,0
+CMRE_C.US,D,20170802,000000,24.82,24.82,24.63,24.7399,5696,0
+CMRE_C.US,D,20170803,000000,24.69,24.9399,24.5947,24.93,10483,0
+CMRE_C.US,D,20170804,000000,24.93,25.04,24.75,25.0151,6966,0
+CMRE_C.US,D,20170807,000000,25.07,25.07,24.811,24.86,8418,0
+CMRE_C.US,D,20170808,000000,24.89,24.9349,24.75,24.76,13300,0
+CMRE_C.US,D,20170809,000000,24.7267,25.0499,24.6701,25,7675,0
+CMRE_C.US,D,20170810,000000,24.9001,24.9001,24.6202,24.6202,5313,0
+CMRE_C.US,D,20170811,000000,24.565,24.95,24.271,24.62,12710,0
+CMRE_C.US,D,20170814,000000,24.68,24.8744,24.68,24.71,7048,0
+CMRE_C.US,D,20170815,000000,24.6224,24.8435,24.5578,24.6063,13757,0
+CMRE_C.US,D,20170816,000000,24.7,24.86,24.61,24.7836,8965,0
+CMRE_C.US,D,20170817,000000,24.75,24.87,24.7102,24.8699,13970,0
+CMRE_C.US,D,20170818,000000,24.81,24.95,24.7292,24.95,8942,0
+CMRE_C.US,D,20170821,000000,24.95,24.9752,24.88,24.9378,4261,0
+CMRE_C.US,D,20170822,000000,24.76,24.9515,24.65,24.94,16760,0
+CMRE_C.US,D,20170823,000000,24.94,24.94,24.5297,24.79,8536,0
+CMRE_C.US,D,20170824,000000,24.79,24.8996,24.6164,24.7999,13480,0
+CMRE_C.US,D,20170825,000000,24.82,24.907,24.703,24.703,6532,0
+CMRE_C.US,D,20170828,000000,24.94,25,24.84,24.99,5607,0
+CMRE_C.US,D,20170829,000000,24.92,25.15,24.7875,24.7875,16708,0
+CMRE_C.US,D,20170830,000000,25.09,25.09,24.8987,24.9999,7856,0
+CMRE_C.US,D,20170831,000000,24.94,24.95,24.823,24.95,6012,0
+CMRE_C.US,D,20170901,000000,24.95,24.95,24.79,24.79,7843,0
+CMRE_C.US,D,20170905,000000,24.8,24.899,24.5598,24.6,14283,0
+CMRE_C.US,D,20170906,000000,24.63,24.9672,24.63,24.84,3011,0
+CMRE_C.US,D,20170907,000000,25.15,25.15,24.7387,24.884,12830,0
+CMRE_C.US,D,20170908,000000,24.84,24.9048,24.84,24.9048,5667,0
+CMRE_C.US,D,20170911,000000,24.9953,24.9953,24.9395,24.9395,3341,0
+CMRE_C.US,D,20170912,000000,25,25.06,24.8,25.06,4782,0
+CMRE_C.US,D,20170913,000000,25.05,25.05,24.9145,24.9469,2486,0
+CMRE_C.US,D,20170914,000000,25.03,25.09,24.92,24.9999,6104,0
+CMRE_C.US,D,20170915,000000,24.95,25.2901,24.95,25.13,31284,0
+CMRE_C.US,D,20170918,000000,25.0137,25.27,24.9816,25.07,7438,0
+CMRE_C.US,D,20170919,000000,25.25,25.25,25.03,25.0788,9180,0
+CMRE_C.US,D,20170920,000000,25.2,25.2,25.03,25.1099,10461,0
+CMRE_C.US,D,20170921,000000,25.17,25.25,25.08,25.12,1608,0
+CMRE_C.US,D,20170922,000000,25.24,25.24,25.15,25.15,1096,0
+CMRE_C.US,D,20170925,000000,25.24,25.24,25.2,25.23,2565,0
+CMRE_C.US,D,20170926,000000,25.225,25.35,25.21,25.35,13412,0
+CMRE_C.US,D,20170927,000000,25.35,25.8098,25.1997,25.64,15772,0
+CMRE_C.US,D,20170928,000000,25.77,25.77,25.4401,25.74,9943,0
+CMRE_C.US,D,20170929,000000,25.53,25.75,25.52,25.75,11265,0
+CMRE_C.US,D,20171002,000000,25.64,25.85,25.5,25.85,21284,0
+CMRE_C.US,D,20171003,000000,25.8167,25.9,25.6497,25.9,10965,0
+CMRE_C.US,D,20171004,000000,25.8469,25.9,25.771,25.8748,6659,0
+CMRE_C.US,D,20171005,000000,25.82,25.85,25.771,25.82,9033,0
+CMRE_C.US,D,20171006,000000,25.85,25.91,25.53,25.91,21416,0
+CMRE_C.US,D,20171009,000000,25.91,25.98,25.72,25.9351,18648,0
+CMRE_C.US,D,20171010,000000,25.8306,25.94,25.8306,25.94,9008,0
+CMRE_C.US,D,20171011,000000,25.9199,26.24,25.9098,26.1,9001,0
+CMRE_C.US,D,20171012,000000,25.78,25.79,24.49,25.56,10174,0
+CMRE_C.US,D,20171013,000000,25.55,25.67,25.1909,25.44,27162,0
+CMRE_C.US,D,20171016,000000,25.71,25.74,25.49,25.51,3163,0
+CMRE_C.US,D,20171017,000000,25.51,25.8031,25.51,25.7638,11277,0
+CMRE_C.US,D,20171018,000000,25.7,25.7,25.5,25.65,11920,0
+CMRE_C.US,D,20171019,000000,25.54,25.67,25.33,25.61,19176,0
+CMRE_C.US,D,20171020,000000,25.6,25.6,25.49,25.551,2248,0
+CMRE_C.US,D,20171023,000000,25.5245,25.65,25.45,25.5106,6601,0
+CMRE_C.US,D,20171024,000000,25.4001,25.475,25.32,25.365,8750,0
+CMRE_C.US,D,20171025,000000,25.4608,25.5,25.3273,25.49,5088,0
+CMRE_C.US,D,20171026,000000,25.5,25.5,25.3,25.38,9273,0
+CMRE_C.US,D,20171027,000000,25.39,25.3933,25.21,25.3128,13344,0
+CMRE_C.US,D,20171030,000000,25.28,25.39,25.21,25.26,12155,0
+CMRE_C.US,D,20171031,000000,25.27,25.4341,25.27,25.33,2699,0
+CMRE_C.US,D,20171101,000000,25.5,25.5,25.11,25.33,10418,0
+CMRE_C.US,D,20171102,000000,25.2958,25.3522,25.11,25.14,14649,0
+CMRE_C.US,D,20171103,000000,25.26,25.26,24.924,25.2,12516,0
+CMRE_C.US,D,20171106,000000,25.255,25.3,25.2389,25.3,9468,0
+CMRE_C.US,D,20171107,000000,25.3,25.3,25.24,25.24,5920,0
+CMRE_C.US,D,20171108,000000,25.25,25.4203,25.2,25.36,14760,0
+CMRE_C.US,D,20171109,000000,25.1803,25.46,25.1803,25.3147,5904,0
+CMRE_C.US,D,20171110,000000,25.29,25.46,25.14,25.4,11408,0
+CMRE_C.US,D,20171113,000000,25.3,25.4099,25.3,25.34,3764,0
+CMRE_C.US,D,20171114,000000,25.39,25.39,24.92,24.98,8220,0
+CMRE_C.US,D,20171115,000000,24.69,25.34,24.69,25.001,15230,0
+CMRE_C.US,D,20171116,000000,25.3,25.69,25.0748,25.207,40800,0
+CMRE_C.US,D,20171117,000000,25.2,25.46,25.2,25.25,3595,0
+CMRE_C.US,D,20171120,000000,25.14,25.43,25.14,25.245,6573,0
+CMRE_C.US,D,20171121,000000,25.39,25.39,25.26,25.26,1370,0
+CMRE_C.US,D,20171122,000000,25.29,25.88,25.2,25.29,14452,0
+CMRE_C.US,D,20171124,000000,26,26,25.355,25.4,39590,0
+CMRE_C.US,D,20171127,000000,25.4,25.93,25.4,25.9,34806,0
+CMRE_C.US,D,20171128,000000,25.8,25.92,25.56,25.795,21145,0
+CMRE_C.US,D,20171129,000000,25.68,26,25.68,26,24990,0
+CMRE_C.US,D,20171130,000000,26,26.06,25.86,26.06,26445,0
+CMRE_C.US,D,20171201,000000,25.92,25.97,25.7915,25.84,11674,0
+CMRE_C.US,D,20171204,000000,25.8516,25.9375,25.64,25.6501,8030,0
+CMRE_C.US,D,20171205,000000,25.61,25.65,25.47,25.5,7123,0
+CMRE_C.US,D,20171206,000000,25.5,25.555,25.42,25.4799,8989,0
+CMRE_C.US,D,20171207,000000,25.5481,25.5481,25.4,25.541,4201,0
+CMRE_C.US,D,20171208,000000,25.482,25.508,25.1997,25.36,8436,0
+CMRE_C.US,D,20171211,000000,25.51,25.7,25.51,25.64,18558,0
+CMRE_C.US,D,20171212,000000,25.82,25.8929,25.565,25.89,29723,0
+CMRE_C.US,D,20171213,000000,25.8,25.8382,25.5297,25.7888,7103,0
+CMRE_C.US,D,20171214,000000,25.74,25.8,25.4463,25.73,6599,0
+CMRE_C.US,D,20171215,000000,25.675,25.8036,25.4399,25.8,8682,0
+CMRE_C.US,D,20171218,000000,25.6,25.81,25.2176,25.2176,10062,0
+CMRE_C.US,D,20171219,000000,25.5824,25.6305,25.5501,25.6037,6406,0
+CMRE_C.US,D,20171220,000000,25.636,25.6463,25.51,25.61,5304,0
+CMRE_C.US,D,20171221,000000,25.5395,25.6499,25.5395,25.58,3320,0
+CMRE_C.US,D,20171222,000000,25.6,25.6969,25.55,25.6,9202,0
+CMRE_C.US,D,20171226,000000,25.5923,25.65,25.57,25.6244,2958,0
+CMRE_C.US,D,20171227,000000,25.6113,25.6983,25.5351,25.61,6570,0
+CMRE_C.US,D,20171228,000000,25.535,25.625,25.535,25.625,5760,0
+CMRE_C.US,D,20171229,000000,25.58,25.62,25.3992,25.44,9209,0
+CMRE_C.US,D,20180102,000000,25.4747,25.6201,25.37,25.6201,12597,0
+CMRE_C.US,D,20180103,000000,25.71,25.81,25.6598,25.7,7847,0
+CMRE_C.US,D,20180104,000000,25.6434,25.7846,25.6434,25.7686,1986,0
+CMRE_C.US,D,20180105,000000,25.76,25.76,25.7,25.7,514,0
+CMRE_C.US,D,20180108,000000,25.76,25.8,25.7101,25.7603,3541,0
+CMRE_C.US,D,20180109,000000,25.8,25.84,25.74,25.75,2385,0
+CMRE_C.US,D,20180110,000000,25.8,26,25.7999,25.8,8193,0
+CMRE_C.US,D,20180111,000000,25.43,25.4402,25.3656,25.41,8093,0
+CMRE_C.US,D,20180112,000000,25.33,25.42,25.2101,25.2101,6116,0
+CMRE_C.US,D,20180116,000000,25.23,25.42,25,25.1398,17409,0
+CMRE_C.US,D,20180117,000000,25.14,25.14,24.6307,24.67,31758,0
+CMRE_C.US,D,20180118,000000,24.67,25.227,24.67,24.8,10572,0
+CMRE_C.US,D,20180119,000000,25,25,24.7,24.9,11479,0
+CMRE_C.US,D,20180122,000000,24.94,25.047,24.9198,25.047,10017,0
+CMRE_C.US,D,20180123,000000,25.19,25.46,24.7137,25.375,7970,0
+CMRE_C.US,D,20180124,000000,25.0497,25.37,25.0497,25.2848,13804,0
+CMRE_C.US,D,20180125,000000,25.15,25.38,24.9,25.03,29582,0
+CMRE_C.US,D,20180126,000000,25.18,25.2,25.0099,25.18,11774,0
+CMRE_C.US,D,20180129,000000,25.17,25.17,25,25.0121,10178,0
+CMRE_C.US,D,20180130,000000,24.9,24.91,24.6748,24.7,14474,0
+CMRE_C.US,D,20180131,000000,24.94,24.94,24.7201,24.77,12523,0
+CMRE_C.US,D,20180201,000000,24.77,24.8954,24.75,24.7517,14255,0
+CMRE_C.US,D,20180202,000000,24.8231,24.8244,24.45,24.45,10377,0
+CMRE_C.US,D,20180205,000000,24.45,24.47,24.4,24.4001,6210,0
+CMRE_C.US,D,20180206,000000,24.3,24.4,23.61,24.4,35180,0
+CMRE_C.US,D,20180207,000000,24.48,24.5692,24.45,24.5217,21119,0
+CMRE_C.US,D,20180208,000000,24.5602,24.6,24.4512,24.4512,6531,0
+CMRE_C.US,D,20180209,000000,24.53,24.6,24.4,24.4,6804,0
+CMRE_C.US,D,20180212,000000,24.41,24.6,24.4,24.4899,6575,0
+CMRE_C.US,D,20180213,000000,24.48,24.6,24.4234,24.4501,13693,0
+CMRE_C.US,D,20180214,000000,24.5502,24.555,24.3,24.4155,10132,0
+CMRE_C.US,D,20180215,000000,24.41,24.5303,24.29,24.3552,6558,0
+CMRE_C.US,D,20180216,000000,24.11,24.6,24.11,24.29,56739,0
+CMRE_C.US,D,20180220,000000,24.45,24.4903,24.45,24.45,4460,0
+CMRE_C.US,D,20180221,000000,24.38,24.5591,24.38,24.53,3128,0
+CMRE_C.US,D,20180222,000000,24.68,24.94,24.34,24.6,12805,0
+CMRE_C.US,D,20180223,000000,24.62,24.689,24.5502,24.6871,1936,0
+CMRE_C.US,D,20180226,000000,24.73,24.73,24.5001,24.5001,2834,0
+CMRE_C.US,D,20180227,000000,24.8163,24.8163,24.5201,24.5201,6561,0
+CMRE_C.US,D,20180228,000000,24.52,24.759,24.35,24.4,7441,0
+CMRE_C.US,D,20180301,000000,24.41,24.5,24.41,24.454,8891,0
+CMRE_C.US,D,20180302,000000,24.5,24.5552,24.3266,24.375,3975,0
+CMRE_C.US,D,20180305,000000,24.59,24.6,24.37,24.57,7088,0
+CMRE_C.US,D,20180306,000000,24.57,24.57,24.2,24.3296,16169,0
+CMRE_C.US,D,20180307,000000,24.32,24.332,24.18,24.3,4064,0
+CMRE_C.US,D,20180308,000000,24.37,24.4198,24.36,24.4198,7925,0
+CMRE_C.US,D,20180309,000000,24.4099,24.5,24.37,24.5,6076,0
+CMRE_C.US,D,20180312,000000,24.5,24.5,24.4,24.5,1685,0
+CMRE_C.US,D,20180313,000000,24.34,24.651,24.34,24.5023,3598,0
+CMRE_C.US,D,20180314,000000,24.73,24.73,24.33,24.5,1995,0
+CMRE_C.US,D,20180315,000000,24.4892,24.4892,24.3601,24.3601,4101,0
+CMRE_C.US,D,20180316,000000,24.36,24.5138,24.36,24.45,2541,0
+CMRE_C.US,D,20180319,000000,24.525,24.5567,24.359,24.36,6123,0
+CMRE_C.US,D,20180320,000000,24.36,24.82,24.36,24.631,4022,0
+CMRE_C.US,D,20180321,000000,24.78,24.78,24.7,24.7,4575,0
+CMRE_C.US,D,20180322,000000,24.83,24.83,24.51,24.6146,5920,0
+CMRE_C.US,D,20180323,000000,24.61,24.8696,24.57,24.8696,6297,0
+CMRE_C.US,D,20180326,000000,24.93,24.93,24.66,24.7302,2026,0
+CMRE_C.US,D,20180327,000000,24.93,24.93,24.52,24.815,5004,0
+CMRE_C.US,D,20180328,000000,24.73,24.8854,24.73,24.8448,2195,0
+CMRE_C.US,D,20180329,000000,24.86,24.8983,24.75,24.8249,4651,0
+CMRE_C.US,D,20180402,000000,25,25,24.78,24.79,6573,0
+CMRE_C.US,D,20180403,000000,24.8,24.8,24.6818,24.6992,1844,0
+CMRE_C.US,D,20180404,000000,24.69,24.91,24.69,24.9,9824,0
+CMRE_C.US,D,20180405,000000,24.9,25.06,24.5,24.66,30936,0
+CMRE_C.US,D,20180406,000000,24.64,24.8298,24.59,24.61,3102,0
+CMRE_C.US,D,20180409,000000,24.705,24.79,24.69,24.7495,7115,0
+CMRE_C.US,D,20180410,000000,24.86,24.87,24.849,24.85,2084,0
+CMRE_C.US,D,20180411,000000,24.86,25.01,24.8402,24.8658,6404,0
+CMRE_C.US,D,20180412,000000,24.35,24.76,24.35,24.6751,7137,0
+CMRE_C.US,D,20180413,000000,24.5,24.6993,24.5,24.5,10604,0
+CMRE_C.US,D,20180416,000000,24.5,24.5,24.39,24.39,1436,0
+CMRE_C.US,D,20180417,000000,24.74,24.74,24.35,24.3795,17869,0
+CMRE_C.US,D,20180418,000000,24.4593,24.4999,24.42,24.42,1729,0
+CMRE_C.US,D,20180419,000000,24.35,24.4799,24.35,24.36,3759,0
+CMRE_C.US,D,20180420,000000,24.4,24.4,24.35,24.36,3798,0
+CMRE_C.US,D,20180423,000000,24.35,24.5267,24.35,24.4206,7488,0
+CMRE_C.US,D,20180424,000000,24.4315,24.4699,24.35,24.4246,1992,0
+CMRE_C.US,D,20180425,000000,24.35,24.58,24.35,24.58,6871,0
+CMRE_C.US,D,20180426,000000,24.475,24.5359,24.28,24.48,5443,0
+CMRE_C.US,D,20180427,000000,24.48,24.48,24.2701,24.458,5182,0
+CMRE_C.US,D,20180430,000000,24.32,24.4159,24.3,24.37,8327,0
+CMRE_C.US,D,20180501,000000,24.32,24.5515,24.3043,24.3292,2693,0
+CMRE_C.US,D,20180502,000000,24.3027,24.5027,24.3001,24.33,4612,0
+CMRE_C.US,D,20180503,000000,24.4,24.4,24.1517,24.1517,11970,0
+CMRE_C.US,D,20180504,000000,24.21,24.3338,24.1638,24.26,9640,0
+CMRE_C.US,D,20180507,000000,24.3,24.47,24.3,24.45,5300,0
+CMRE_C.US,D,20180508,000000,24.6,24.71,24.6,24.68,3527,0
+CMRE_C.US,D,20180509,000000,24.73,25.02,24.6008,25.007,65974,0
+CMRE_C.US,D,20180510,000000,24.9885,25.01,24.85,25.01,42562,0
+CMRE_C.US,D,20180511,000000,24.9,25.03,24.84,25,37209,0
+CMRE_C.US,D,20180514,000000,24.86,24.9261,24.86,24.9001,2489,0
+CMRE_C.US,D,20180515,000000,24.89,24.9467,24.84,24.9295,3525,0
+CMRE_C.US,D,20180516,000000,24.95,24.97,24.8866,24.899,9695,0
+CMRE_C.US,D,20180517,000000,24.97,24.97,24.88,24.88,2620,0
+CMRE_C.US,D,20180518,000000,24.97,25,24.84,24.84,7410,0
+CMRE_C.US,D,20180521,000000,24.95,24.95,24.83,24.8553,3845,0
+CMRE_C.US,D,20180522,000000,24.9,24.9,24.8,24.82,17059,0
+CMRE_C.US,D,20180523,000000,24.94,24.94,24.86,24.87,3886,0
+CMRE_C.US,D,20180524,000000,24.8523,24.9202,24.8523,24.9202,2960,0
+CMRE_C.US,D,20180525,000000,24.88,24.88,24.82,24.838,6725,0
+CMRE_C.US,D,20180529,000000,24.85,24.8636,24.85,24.8636,1395,0
+CMRE_C.US,D,20180530,000000,24.88,24.88,24.82,24.8335,4580,0
+CMRE_C.US,D,20180531,000000,24.82,24.83,24.76,24.793,4641,0
+CMRE_C.US,D,20180601,000000,24.79,24.8304,24.79,24.83,8680,0
+CMRE_C.US,D,20180604,000000,24.84,24.8815,24.81,24.85,7226,0
+CMRE_C.US,D,20180605,000000,24.97,24.97,24.81,24.81,4439,0
+CMRE_C.US,D,20180606,000000,24.98,24.98,24.85,24.8973,3643,0
+CMRE_C.US,D,20180607,000000,24.83,24.98,24.83,24.95,4490,0
+CMRE_C.US,D,20180608,000000,24.93,25.11,24.93,25.0799,11080,0
+CMRE_C.US,D,20180611,000000,24.91,25.05,24.91,25.04,6308,0
+CMRE_C.US,D,20180612,000000,25.035,25.1585,25.035,25.115,8446,0
+CMRE_C.US,D,20180613,000000,25.18,25.18,25.15,25.15,2325,0
+CMRE_C.US,D,20180614,000000,25.18,25.18,25.0916,25.136,1077,0
+CMRE_C.US,D,20180615,000000,25.2,25.225,25.061,25.1399,5684,0
+CMRE_C.US,D,20180618,000000,25.17,25.189,25.15,25.18,5735,0
+CMRE_C.US,D,20180619,000000,25.15,25.25,25.15,25.221,3592,0
+CMRE_C.US,D,20180620,000000,25.1666,25.25,25.1666,25.2248,2734,0
+CMRE_C.US,D,20180621,000000,25.2166,25.23,25.18,25.1929,5010,0
+CMRE_C.US,D,20180622,000000,25.26,25.34,25.18,25.204,5896,0
+CMRE_C.US,D,20180625,000000,25.3,25.4265,25.15,25.1762,8914,0
+CMRE_C.US,D,20180626,000000,25.22,25.22,25.04,25.07,20731,0
+CMRE_C.US,D,20180627,000000,25.02,25.1284,25.02,25.0648,3604,0
+CMRE_C.US,D,20180628,000000,25,25.15,25,25.1402,4943,0
+CMRE_C.US,D,20180629,000000,25.15,25.189,25.1,25.1,7770,0
+CMRE_C.US,D,20180702,000000,25.15,25.25,25.15,25.2,16097,0
+CMRE_C.US,D,20180703,000000,25.25,25.416,25.25,25.3101,7657,0
+CMRE_C.US,D,20180705,000000,25.35,25.579,25.35,25.47,2772,0
+CMRE_C.US,D,20180706,000000,25.5307,25.6,25.45,25.5301,14420,0
+CMRE_C.US,D,20180709,000000,25.625,26.045,25.6083,25.87,21193,0
+CMRE_C.US,D,20180710,000000,25.87,25.87,25.64,25.65,3425,0
+CMRE_C.US,D,20180711,000000,25.71,25.7784,25.6316,25.7106,5144,0
+CMRE_C.US,D,20180712,000000,25.34,25.34,25.2,25.2196,6114,0
+CMRE_C.US,D,20180713,000000,25.2,25.2984,25.1999,25.2984,4098,0
+CMRE_C.US,D,20180716,000000,25.3,25.3,25.133,25.23,9520,0
+CMRE_C.US,D,20180717,000000,25.2,25.2,25.12,25.13,10481,0
+CMRE_C.US,D,20180718,000000,25.1,25.1862,24.9424,25.1113,26230,0
+CMRE_C.US,D,20180719,000000,25.14,25.14,25.1,25.1,9420,0
+CMRE_C.US,D,20180720,000000,25.12,25.14,25.1,25.103,9986,0
+CMRE_C.US,D,20180723,000000,24.91,25.04,24.91,24.92,6739,0
+CMRE_C.US,D,20180724,000000,24.92,24.9871,24.8166,24.96,14734,0
+CMRE_C.US,D,20180725,000000,25,25.13,24.99,25.08,19187,0
+CMRE_C.US,D,20180726,000000,25.01,25.03,25,25.03,8952,0
+CMRE_C.US,D,20180727,000000,25,25.039,23.75,24.9285,23895,0
+CMRE_C.US,D,20180730,000000,24.95,24.9737,24.9,24.91,9910,0
+CMRE_C.US,D,20180731,000000,25.09,25.09,24.9809,25,2848,0
+CMRE_C.US,D,20180801,000000,24.9,25.0176,24.9,24.93,1625,0
+CMRE_C.US,D,20180802,000000,24.9372,24.9372,24.9,24.921,3300,0
+CMRE_C.US,D,20180803,000000,24.9,24.9299,24.9,24.9195,5246,0
+CMRE_C.US,D,20180806,000000,24.92,24.98,24.92,24.95,3721,0
+CMRE_C.US,D,20180807,000000,25.04,25.04,24.96,24.97,8257,0
+CMRE_C.US,D,20180808,000000,25.03,25.03,24.94,24.94,4091,0
+CMRE_C.US,D,20180809,000000,24.9877,24.9877,24.94,24.9544,3764,0
+CMRE_C.US,D,20180810,000000,25,25,24.9,24.9398,3514,0
+CMRE_C.US,D,20180813,000000,24.95,24.9731,24.91,24.9677,3201,0
+CMRE_C.US,D,20180814,000000,24.9016,24.98,24.9016,24.965,4137,0
+CMRE_C.US,D,20180815,000000,24.91,25.0213,24.91,24.9619,4992,0
+CMRE_C.US,D,20180816,000000,24.965,25.1899,24.965,25.0794,4758,0
+CMRE_C.US,D,20180817,000000,25.25,25.25,25.09,25.23,7760,0
+CMRE_C.US,D,20180820,000000,25.14,25.26,24.9994,25.1347,10000,0
+CMRE_C.US,D,20180821,000000,25.1599,25.44,25.125,25.256,6601,0
+CMRE_C.US,D,20180822,000000,25.29,25.5,25.2544,25.4,21188,0
+CMRE_C.US,D,20180823,000000,25.3,25.6399,25.3,25.46,15793,0
+CMRE_C.US,D,20180824,000000,25.4736,25.63,25.41,25.63,5239,0
+CMRE_C.US,D,20180827,000000,25.58,25.61,25.4783,25.521,9402,0
+CMRE_C.US,D,20180828,000000,25.77,25.77,25.4501,25.5351,8775,0
+CMRE_C.US,D,20180829,000000,25.55,25.87,25.515,25.73,4990,0
+CMRE_C.US,D,20180830,000000,25.4997,25.7784,25.4997,25.645,8131,0
+CMRE_C.US,D,20180831,000000,25.67,25.7216,25.53,25.68,2705,0
+CMRE_C.US,D,20180904,000000,25.67,25.67,25.6266,25.6442,3806,0
+CMRE_C.US,D,20180905,000000,25.5816,25.6899,25.54,25.6117,5368,0
+CMRE_C.US,D,20180906,000000,25.64,25.64,25.4709,25.5867,3920,0
+CMRE_C.US,D,20180907,000000,25.5234,25.5284,25.195,25.29,12697,0
+CMRE_C.US,D,20180910,000000,25.3,25.3584,25.18,25.32,5389,0
+CMRE_C.US,D,20180911,000000,25.2467,25.4541,25.2467,25.4541,3706,0
+CMRE_C.US,D,20180912,000000,25.3,25.3804,25.2855,25.3516,5553,0
+CMRE_C.US,D,20180913,000000,25.42,25.7,25.42,25.63,13902,0
+CMRE_C.US,D,20180914,000000,25.7,25.7,25.59,25.61,608,0
+CMRE_C.US,D,20180917,000000,25.6417,25.6467,25.44,25.49,11004,0
+CMRE_C.US,D,20180918,000000,25.579,25.579,25.48,25.507,1637,0
+CMRE_C.US,D,20180919,000000,25.57,25.57,25.42,25.42,3150,0
+CMRE_C.US,D,20180920,000000,25.63,25.63,25.21,25.3185,4046,0
+CMRE_C.US,D,20180921,000000,25.5,25.5,25.28,25.42,2300,0
+CMRE_C.US,D,20180924,000000,25.26,25.2934,25.22,25.26,1346,0
+CMRE_C.US,D,20180925,000000,25.2,25.3501,25.08,25.3501,18334,0
+CMRE_C.US,D,20180926,000000,25.2,25.4499,25.0166,25.1816,24180,0
+CMRE_C.US,D,20180927,000000,25.35,25.35,25.195,25.2099,1093,0
+CMRE_C.US,D,20180928,000000,25.3,25.4403,24.97,24.97,9464,0
+CMRE_C.US,D,20181001,000000,24.9754,25.19,24.9754,25.17,11050,0
+CMRE_C.US,D,20181002,000000,25.17,25.3,25.11,25.21,6704,0
+CMRE_C.US,D,20181003,000000,25.2,25.3826,25.07,25.1712,4963,0
+CMRE_C.US,D,20181004,000000,25.0766,25.1033,25.0766,25.101,1985,0
+CMRE_C.US,D,20181005,000000,25.2,25.2,25.08,25.08,4678,0
+CMRE_C.US,D,20181008,000000,25.1999,25.2956,25.145,25.2956,2232,0
+CMRE_C.US,D,20181009,000000,25.321,25.4467,25.25,25.3034,4647,0
+CMRE_C.US,D,20181010,000000,25.35,25.6,25.2501,25.5136,5480,0
+CMRE_C.US,D,20181011,000000,25.56,25.56,24.58,24.6946,4602,0
+CMRE_C.US,D,20181012,000000,24.7577,24.8565,24.4,24.4,10560,0
+CMRE_C.US,D,20181015,000000,24.63,24.63,24.42,24.42,7694,0
+CMRE_C.US,D,20181016,000000,24.45,24.7399,24.45,24.46,7570,0
+CMRE_C.US,D,20181017,000000,24.45,24.6225,24.4,24.4,5390,0
+CMRE_C.US,D,20181018,000000,24.42,24.4555,24.3533,24.3533,2812,0
+CMRE_C.US,D,20181019,000000,24.37,24.735,24.3,24.3001,10991,0
+CMRE_C.US,D,20181022,000000,24.0195,24.3616,23.67,23.77,8836,0
+CMRE_C.US,D,20181023,000000,23.75,23.955,23.6,23.8052,6592,0
+CMRE_C.US,D,20181024,000000,23.9039,23.959,23.65,23.65,8778,0
+CMRE_C.US,D,20181025,000000,23.5,23.95,23.4668,23.4668,8898,0
+CMRE_C.US,D,20181026,000000,23.37,23.6706,23.15,23.3812,12990,0
+CMRE_C.US,D,20181029,000000,23.54,23.54,23.32,23.52,2249,0
+CMRE_C.US,D,20181030,000000,23.4625,23.6248,23.32,23.6248,1645,0
+CMRE_C.US,D,20181031,000000,23.41,23.65,23.41,23.6206,4596,0
+CMRE_C.US,D,20181101,000000,23.61,23.6845,23.61,23.6681,4106,0
+CMRE_C.US,D,20181102,000000,23.75,23.8473,23.5,23.64,6885,0
+CMRE_C.US,D,20181105,000000,23.74,23.8,23.5785,23.6294,8196,0
+CMRE_C.US,D,20181106,000000,23.625,23.71,23.52,23.52,6274,0
+CMRE_C.US,D,20181107,000000,23.52,23.6376,22.69,23.3142,10132,0
+CMRE_C.US,D,20181108,000000,23.19,23.3891,22.9665,23.06,16415,0
+CMRE_C.US,D,20181109,000000,23,23.03,22.56,22.7381,7014,0
+CMRE_C.US,D,20181112,000000,22.6,22.85,22.39,22.502,3800,0
+CMRE_C.US,D,20181113,000000,22.27,23.05,22.27,22.58,9341,0
+CMRE_C.US,D,20181114,000000,22.89,22.89,22.52,22.53,4830,0
+CMRE_C.US,D,20181115,000000,22.53,22.8899,22.53,22.82,7443,0
+CMRE_C.US,D,20181116,000000,22.99,22.99,22.535,22.6,2235,0
+CMRE_C.US,D,20181119,000000,22.67,22.67,21.52,21.76,10851,0
+CMRE_C.US,D,20181120,000000,21.85,21.97,21.1538,21.3301,24594,0
+CMRE_C.US,D,20181121,000000,21.01,21.62,20.6785,21.32,35639,0
+CMRE_C.US,D,20181123,000000,21.57,22,21.2791,22,9749,0
+CMRE_C.US,D,20181126,000000,22,22,21.3813,21.5,7799,0
+CMRE_C.US,D,20181127,000000,21.5,21.82,21.3448,21.73,13600,0
+CMRE_C.US,D,20181128,000000,21.82,22,21.7,21.7525,10242,0
+CMRE_C.US,D,20181129,000000,22,22,21.7947,21.8912,1707,0
+CMRE_C.US,D,20181130,000000,22.0925,22.1785,22.02,22.1785,1307,0
+CMRE_C.US,D,20181203,000000,22.4,22.48,22.2894,22.48,4032,0
+CMRE_C.US,D,20181204,000000,22.54,22.91,22.32,22.6125,14751,0
+CMRE_C.US,D,20181206,000000,22.4825,22.5899,21.87,22.01,10854,0
+CMRE_C.US,D,20181207,000000,22.38,22.4,22.08,22.4,17805,0
+CMRE_C.US,D,20181210,000000,22.25,22.3518,21.84,22.06,11354,0
+CMRE_C.US,D,20181211,000000,22.04,22.35,22.0035,22.35,8348,0
+CMRE_C.US,D,20181212,000000,22.09,22.241,21.75,21.75,16046,0
+CMRE_C.US,D,20181213,000000,21.836,22.0914,21.71,21.8286,2989,0
+CMRE_C.US,D,20181214,000000,21.4,21.6375,21.2156,21.5,2066,0
+CMRE_C.US,D,20181217,000000,21.5,21.8148,20.7937,20.8468,20624,0
+CMRE_C.US,D,20181218,000000,20.9596,21.2999,20.64,20.66,17110,0
+CMRE_C.US,D,20181219,000000,20.8,20.8,19.71,19.96,28614,0
+CMRE_C.US,D,20181220,000000,19.95,20,18.58,18.58,62969,0
+CMRE_C.US,D,20181221,000000,18.52,19.2,18.5,18.74,15224,0
+CMRE_C.US,D,20181224,000000,18.39,18.8875,18.2101,18.6475,4646,0
+CMRE_C.US,D,20181226,000000,18.39,19.55,18.39,19.04,17993,0
+CMRE_C.US,D,20181227,000000,18.61,19.0855,18.5,18.5,8534,0
+CMRE_C.US,D,20181228,000000,18.5,19.8488,18.4,19.75,40003,0
+CMRE_C.US,D,20181231,000000,20.34,21.4181,20.08,21.19,27035,0
+CMRE_C.US,D,20190102,000000,21.286,21.759,21.27,21.52,4281,0
+CMRE_C.US,D,20190103,000000,21.5,22.3341,21.5,22,5702,0
+CMRE_C.US,D,20190104,000000,22.1703,22.8199,22.1703,22.8071,9390,0
+CMRE_C.US,D,20190107,000000,23,23.85,22.923,23.5,26783,0
+CMRE_C.US,D,20190108,000000,23.75,23.75,23.5,23.68,4535,0
+CMRE_C.US,D,20190109,000000,23.649,23.65,23.0987,23.6,14902,0
+CMRE_C.US,D,20190110,000000,23.6,23.6,23.3,23.5,5276,0
+CMRE_C.US,D,20190111,000000,23.13,23.13,22.33,22.55,19943,0
+CMRE_C.US,D,20190114,000000,22.3887,22.5,22.305,22.5,7254,0
+CMRE_C.US,D,20190115,000000,22.5,22.5,22.3835,22.3835,8665,0
+CMRE_C.US,D,20190116,000000,22.62,22.6499,22.3885,22.47,5580,0
+CMRE_C.US,D,20190117,000000,22.31,22.5,21.95,22.5,7962,0
+CMRE_C.US,D,20190118,000000,22.48,22.48,22.317,22.389,3456,0
+CMRE_C.US,D,20190122,000000,23,23,21.551,21.551,3381,0
+CMRE_C.US,D,20190123,000000,22.61,22.61,21.55,21.56,8187,0
+CMRE_C.US,D,20190124,000000,21.88,22.29,21.7156,22.29,11000,0
+CMRE_C.US,D,20190125,000000,22.14,22.5142,22.03,22.07,3006,0
+CMRE_C.US,D,20190128,000000,22.1,22.47,22.0839,22.2796,2102,0
+CMRE_C.US,D,20190129,000000,22.39,22.39,22.1328,22.3288,4278,0
+CMRE_C.US,D,20190130,000000,22.3,22.54,22.1895,22.4282,5153,0
+CMRE_C.US,D,20190131,000000,22.5181,22.6477,22.445,22.445,6050,0
+CMRE_C.US,D,20190201,000000,22.71,22.71,22,22.021,11067,0
+CMRE_C.US,D,20190204,000000,22,22,21.4,21.4,7099,0
+CMRE_C.US,D,20190205,000000,21.71,21.71,21.35,21.5,3596,0
+CMRE_C.US,D,20190206,000000,21.3949,21.5,21.3,21.3,4078,0
+CMRE_C.US,D,20190207,000000,21.49,21.989,21.04,21.5,7679,0
+CMRE_C.US,D,20190208,000000,21.0705,21.2456,21.0705,21.2456,1895,0
+CMRE_C.US,D,20190211,000000,21.26,21.48,21.1449,21.27,8311,0
+CMRE_C.US,D,20190212,000000,21.33,22.35,21.33,22.188,10343,0
+CMRE_C.US,D,20190213,000000,22.1402,22.3,22.001,22.22,4775,0
+CMRE_C.US,D,20190214,000000,22.0101,22.0101,22.0101,22.0101,1029,0
+CMRE_C.US,D,20190215,000000,22.3118,22.37,22.1586,22.36,5803,0
+CMRE_C.US,D,20190219,000000,23.3,23.8824,23.3,23.625,28989,0
+CMRE_C.US,D,20190220,000000,23.6,23.89,23.5666,23.6101,23912,0
+CMRE_C.US,D,20190221,000000,23.7,24.23,23.4,23.63,52829,0
+CMRE_C.US,D,20190222,000000,23.8185,23.9,23.7,23.9,14954,0
+CMRE_C.US,D,20190225,000000,23.9,24,23.7714,23.91,12874,0
+CMRE_C.US,D,20190226,000000,23.9,24.0989,23.801,24.0989,15930,0
+CMRE_C.US,D,20190227,000000,24.164,24.164,24.01,24.1,3155,0
+CMRE_C.US,D,20190228,000000,23.9892,24.15,23.7555,23.8103,18880,0
+CMRE_C.US,D,20190301,000000,23.7508,24.07,23.73,24.05,6442,0
+CMRE_C.US,D,20190304,000000,24.0224,24.15,24.01,24.12,5421,0
+CMRE_C.US,D,20190305,000000,24.0708,24.135,23.9206,23.975,9926,0
+CMRE_C.US,D,20190306,000000,23.95,24.061,23.91,23.99,18888,0
+CMRE_C.US,D,20190307,000000,24,24,23.7678,23.783,10690,0
+CMRE_C.US,D,20190308,000000,23.7629,23.7629,23.5505,23.721,4230,0
+CMRE_C.US,D,20190311,000000,23.56,23.77,23.31,23.49,22332,0
+CMRE_C.US,D,20190312,000000,23.48,23.6384,23.3549,23.4827,14242,0
+CMRE_C.US,D,20190313,000000,23.3035,23.5,23.3035,23.5,4579,0
+CMRE_C.US,D,20190314,000000,23.5,23.5,23.379,23.4,13137,0
+CMRE_C.US,D,20190315,000000,23.34,23.44,23.274,23.361,7698,0
+CMRE_C.US,D,20190318,000000,23.5,23.5,23.31,23.33,7226,0
+CMRE_C.US,D,20190319,000000,23.31,23.4,23.2785,23.37,4294,0
+CMRE_C.US,D,20190320,000000,23.5,23.5,23.35,23.38,6397,0
+CMRE_C.US,D,20190321,000000,23.42,23.7079,23.3793,23.625,26126,0
+CMRE_C.US,D,20190322,000000,23.68,23.7675,23.47,23.47,6473,0
+CMRE_C.US,D,20190325,000000,23.46,23.6993,23.46,23.51,5346,0
+CMRE_C.US,D,20190326,000000,23.6999,23.7,23.51,23.6142,8676,0
+CMRE_C.US,D,20190327,000000,23.67,23.92,23.649,23.8869,7593,0
+CMRE_C.US,D,20190328,000000,23.95,23.95,23.77,23.9,2930,0
+CMRE_C.US,D,20190329,000000,23.76,24.12,23.74,24.12,9590,0
+CMRE_C.US,D,20190401,000000,24.17,24.3707,23.89,24.34,27381,0
+CMRE_C.US,D,20190402,000000,24.14,24.6024,24.14,24.595,15526,0
+CMRE_C.US,D,20190403,000000,24.51,24.7,24.5,24.54,13692,0
+CMRE_C.US,D,20190404,000000,24.64,24.724,24.5,24.6141,11983,0
+CMRE_C.US,D,20190405,000000,24.8,24.88,24.6148,24.86,24809,0
+CMRE_C.US,D,20190408,000000,24.88,24.88,24.69,24.7,16032,0
+CMRE_C.US,D,20190409,000000,24.71,24.86,24.2478,24.8412,12905,0
+CMRE_C.US,D,20190410,000000,24.81,24.98,24.8,24.85,22796,0
+CMRE_C.US,D,20190411,000000,24.44,24.57,24.34,24.36,26887,0
+CMRE_C.US,D,20190412,000000,24.555,24.555,24.18,24.302,10002,0
+CMRE_C.US,D,20190415,000000,24.29,24.47,24.06,24.47,6281,0
+CMRE_C.US,D,20190416,000000,24.45,24.534,24.14,24.2004,13001,0
+CMRE_C.US,D,20190417,000000,24.29,24.38,24.081,24.1195,6264,0
+CMRE_C.US,D,20190418,000000,24.12,24.2418,23.91,23.91,6678,0
+CMRE_C.US,D,20190422,000000,23.91,24.085,23.57,23.63,11280,0
+CMRE_C.US,D,20190423,000000,23.88,24.1158,23.76,23.88,14861,0
+CMRE_C.US,D,20190424,000000,23.99,24.02,23.8801,24.02,8293,0
+CMRE_C.US,D,20190425,000000,23.91,23.92,23.8253,23.84,9260,0
+CMRE_C.US,D,20190426,000000,23.9391,24.0149,23.88,23.88,1428,0
+CMRE_C.US,D,20190429,000000,23.95,24.05,23.9368,23.9436,5050,0
+CMRE_C.US,D,20190430,000000,23.9545,24.0373,23.942,24.0309,2107,0
+CMRE_C.US,D,20190501,000000,24.22,24.35,24,24.151,17982,0
+CMRE_C.US,D,20190502,000000,24.3612,24.47,24.111,24.1249,6453,0
+CMRE_C.US,D,20190503,000000,24.12,24.4105,24.12,24.2579,8754,0
+CMRE_C.US,D,20190506,000000,24.1,24.48,24.1,24.21,6275,0
+CMRE_C.US,D,20190507,000000,24.3,24.3,24.2,24.2921,1280,0
+CMRE_C.US,D,20190508,000000,24.2585,24.4,24.2585,24.331,2770,0
+CMRE_C.US,D,20190509,000000,24.4,24.4,24.21,24.2799,2000,0
+CMRE_C.US,D,20190510,000000,24.31,24.31,24.1,24.159,5960,0
+CMRE_C.US,D,20190513,000000,24.16,24.2852,24.16,24.16,11780,0
+CMRE_C.US,D,20190514,000000,24.2213,24.2213,24.07,24.15,7416,0
+CMRE_C.US,D,20190515,000000,24.25,24.2594,24.1817,24.2594,2738,0
+CMRE_C.US,D,20190516,000000,24.1794,24.3,24.1794,24.2603,3050,0
+CMRE_C.US,D,20190517,000000,24.4,24.4,24.22,24.2545,4420,0
+CMRE_C.US,D,20190520,000000,24.33,24.35,24.12,24.2311,6547,0
+CMRE_C.US,D,20190521,000000,24.13,24.25,24.13,24.25,4715,0
+CMRE_C.US,D,20190522,000000,24.4,24.4,24.12,24.2,6096,0
+CMRE_C.US,D,20190523,000000,24.12,24.12,23.8,24.0768,28441,0
+CMRE_C.US,D,20190524,000000,24.1602,24.1602,23.8,23.8,11573,0
+CMRE_C.US,D,20190528,000000,23.91,24.1501,23.91,23.9668,10587,0
+CMRE_C.US,D,20190529,000000,23.95,24.03,23.95,23.95,4682,0
+CMRE_C.US,D,20190530,000000,23.95,23.99,23.9201,23.95,6725,0
+CMRE_C.US,D,20190531,000000,23.85,23.85,23.7,23.7765,9313,0
+CMRE_C.US,D,20190603,000000,23.85,23.9372,23.76,23.8699,9320,0
+CMRE_C.US,D,20190604,000000,23.88,23.9299,23.81,23.83,6025,0
+CMRE_C.US,D,20190605,000000,23.93,23.93,23.76,23.76,6366,0
+CMRE_C.US,D,20190606,000000,23.93,23.93,23.18,23.56,42170,0
+CMRE_C.US,D,20190607,000000,23.56,23.84,23.56,23.647,6537,0
+CMRE_C.US,D,20190610,000000,23.67,23.79,23.61,23.63,9224,0
+CMRE_C.US,D,20190611,000000,23.93,23.93,23.63,23.63,10498,0
+CMRE_C.US,D,20190612,000000,23.5,23.85,23.4825,23.641,11397,0
+CMRE_C.US,D,20190613,000000,23.64,23.7883,23.64,23.65,7364,0
+CMRE_C.US,D,20190614,000000,23.65,23.7,23.6375,23.6806,5188,0
+CMRE_C.US,D,20190617,000000,23.6958,23.73,23.64,23.73,3686,0
+CMRE_C.US,D,20190618,000000,24,24,23.805,23.81,6194,0
+CMRE_C.US,D,20190619,000000,23.85,23.98,23.8392,23.88,3889,0
+CMRE_C.US,D,20190620,000000,23.9714,24.08,23.9125,24.025,8308,0
+CMRE_C.US,D,20190621,000000,24.03,24.1,24.03,24.1,9977,0
+CMRE_C.US,D,20190624,000000,24,24.19,23.9469,24.19,11617,0
+CMRE_C.US,D,20190625,000000,24.1559,24.1559,24.04,24.14,2751,0
+CMRE_C.US,D,20190626,000000,24.28,24.3,24.0999,24.2015,7708,0
+CMRE_C.US,D,20190627,000000,24.4,24.4,24.19,24.26,18213,0
+CMRE_C.US,D,20190628,000000,24.24,24.36,24.18,24.32,7972,0
+CMRE_C.US,D,20190701,000000,24.3065,24.5,24.24,24.3,22263,0
+CMRE_C.US,D,20190702,000000,24.4025,24.47,24.3,24.31,13510,0
+CMRE_C.US,D,20190703,000000,24.39,24.39,24.32,24.384,3144,0
+CMRE_C.US,D,20190705,000000,24.71,24.71,24.44,24.6,20694,0
+CMRE_C.US,D,20190708,000000,24.71,24.774,24.6472,24.732,8764,0
+CMRE_C.US,D,20190709,000000,24.76,24.85,24.51,24.65,14003,0
+CMRE_C.US,D,20190710,000000,24.65,24.7624,24.65,24.7151,11420,0
+CMRE_C.US,D,20190711,000000,24.22,24.22,24.09,24.09,25758,0
+CMRE_C.US,D,20190712,000000,24.1336,24.2,24.11,24.1656,6680,0
+CMRE_C.US,D,20190715,000000,24.52,24.6039,24.13,24.33,26450,0
+CMRE_C.US,D,20190716,000000,24.25,24.428,24.23,24.23,6500,0
+CMRE_C.US,D,20190717,000000,24.1,24.311,24.1,24.25,6466,0
+CMRE_C.US,D,20190718,000000,24.1,24.24,24.04,24.04,9768,0
+CMRE_C.US,D,20190719,000000,23.97,24.1848,23.97,24,3905,0
+CMRE_C.US,D,20190722,000000,23.97,24.06,23.97,24.012,1588,0
+CMRE_C.US,D,20190723,000000,24.0008,24.03,23.97,24.03,4360,0
+CMRE_C.US,D,20190724,000000,24.06,24.1074,24.04,24.1074,3709,0
+CMRE_C.US,D,20190725,000000,24.21,24.42,24.1877,24.35,9333,0
+CMRE_C.US,D,20190726,000000,24.45,24.7008,24.432,24.5685,16709,0
+CMRE_C.US,D,20190729,000000,24.45,24.7733,24.45,24.5566,7285,0
+CMRE_C.US,D,20190730,000000,24.81,24.81,24.58,24.6154,7217,0
+CMRE_C.US,D,20190731,000000,24.6981,24.78,24.5226,24.78,6682,0
+CMRE_C.US,D,20190801,000000,24.78,24.95,24.78,24.8429,6649,0
+CMRE_C.US,D,20190802,000000,24.8586,24.95,24.72,24.72,10397,0
+CMRE_C.US,D,20190805,000000,24.7168,24.8837,24.51,24.51,12411,0
+CMRE_C.US,D,20190806,000000,24.65,24.65,24.52,24.5983,8822,0
+CMRE_C.US,D,20190807,000000,24.76,24.76,24.4649,24.502,9967,0
+CMRE_C.US,D,20190808,000000,24.5,24.7198,24.479,24.695,12712,0
+CMRE_C.US,D,20190809,000000,24.4296,24.9,24.2808,24.77,6834,0
+CMRE_C.US,D,20190812,000000,24.75,24.78,24.65,24.74,6144,0
+CMRE_C.US,D,20190813,000000,24.7,24.84,24.7,24.7711,6624,0
+CMRE_C.US,D,20190814,000000,24.82,24.82,24.54,24.5681,9052,0
+CMRE_C.US,D,20190815,000000,24.59,24.831,24.59,24.8,4509,0
+CMRE_C.US,D,20190816,000000,24.77,24.9,24.6261,24.8234,6494,0
+CMRE_C.US,D,20190819,000000,24.93,24.93,24.72,24.81,3150,0
+CMRE_C.US,D,20190820,000000,24.81,24.93,24.74,24.7601,7615,0
+CMRE_C.US,D,20190821,000000,24.92,24.92,24.72,24.895,5058,0
+CMRE_C.US,D,20190822,000000,24.851,24.95,24.85,24.86,3449,0
+CMRE_C.US,D,20190823,000000,24.86,24.95,24.82,24.8888,3715,0
+CMRE_C.US,D,20190826,000000,24.81,24.92,24.645,24.84,32586,0
+CMRE_C.US,D,20190827,000000,24.95,24.95,24.8658,24.8658,4851,0
+CMRE_C.US,D,20190828,000000,24.81,24.95,24.81,24.95,23013,0
+CMRE_C.US,D,20190829,000000,24.89,24.95,24.81,24.81,24152,0
+CMRE_C.US,D,20190830,000000,24.8796,24.92,24.85,24.9,5492,0
+CMRE_C.US,D,20190903,000000,24.96,24.96,24.88,24.9,11160,0
+CMRE_C.US,D,20190904,000000,24.72,24.96,24.72,24.96,2334,0
+CMRE_C.US,D,20190905,000000,24.956,25,24.9396,24.9927,10062,0
+CMRE_C.US,D,20190906,000000,24.85,25.05,24.76,25.05,8908,0
+CMRE_C.US,D,20190909,000000,25.14,25.33,25.14,25.18,15039,0
+CMRE_C.US,D,20190910,000000,24.9941,25.2889,24.991,25.12,7835,0
+CMRE_C.US,D,20190911,000000,25.0418,25.135,25,25.08,23249,0
+CMRE_C.US,D,20190912,000000,25.05,25.2,24.9387,25.1739,12970,0
+CMRE_C.US,D,20190913,000000,25.2,25.2141,25.152,25.18,5545,0
+CMRE_C.US,D,20190916,000000,25.2,25.29,25.12,25.1523,17281,0
+CMRE_C.US,D,20190917,000000,25.494,25.494,25.01,25.2,11608,0
+CMRE_C.US,D,20190918,000000,25.19,25.35,25.18,25.27,4718,0
+CMRE_C.US,D,20190919,000000,25.3295,25.3623,25.2927,25.3457,2193,0
+CMRE_C.US,D,20190920,000000,25.4012,25.43,25.26,25.3187,7360,0
+CMRE_C.US,D,20190923,000000,25.3,25.43,25.25,25.25,21074,0
+CMRE_C.US,D,20190924,000000,25.45,25.45,25.36,25.36,2405,0
+CMRE_C.US,D,20190925,000000,25.2539,25.383,25.2173,25.3786,3123,0
+CMRE_C.US,D,20190926,000000,25.3803,25.4949,25.3773,25.4552,8875,0
+CMRE_C.US,D,20190927,000000,25.551,25.551,25.393,25.4708,6093,0
+CMRE_C.US,D,20190930,000000,25.33,25.5917,25.33,25.49,6303,0
+CMRE_C.US,D,20191001,000000,25.2812,25.4334,25.17,25.3086,10832,0
+CMRE_C.US,D,20191002,000000,25.52,25.52,25.18,25.3199,6195,0
+CMRE_C.US,D,20191003,000000,25.202,25.52,25.187,25.4981,15203,0
+CMRE_C.US,D,20191004,000000,25.46,25.91,25.397,25.703,24415,0
+CMRE_C.US,D,20191007,000000,25.7517,25.9975,25.7301,25.86,10302,0
+CMRE_C.US,D,20191008,000000,25.7097,26,25.69,25.8952,13499,0
+CMRE_C.US,D,20191009,000000,25.7319,25.9,25.7319,25.9,14337,0
+CMRE_C.US,D,20191010,000000,25.36,25.47,25.05,25.09,63782,0
+CMRE_C.US,D,20191011,000000,25.28,25.318,25.1,25.1386,5508,0
+CMRE_C.US,D,20191014,000000,25.18,25.18,25.07,25.09,5924,0
+CMRE_C.US,D,20191015,000000,25.2,25.2,25.1,25.1451,4797,0
+CMRE_C.US,D,20191016,000000,25.19,25.21,25.0727,25.119,6784,0
+CMRE_C.US,D,20191017,000000,25.1499,25.25,25.1011,25.24,10944,0
+CMRE_C.US,D,20191018,000000,25.5521,25.5544,25.17,25.17,15693,0
+CMRE_C.US,D,20191021,000000,25.2,25.39,25.1463,25.2011,6794,0
+CMRE_C.US,D,20191022,000000,25.4119,25.93,25.22,25.2201,3369,0
+CMRE_C.US,D,20191023,000000,25.23,25.4005,25.15,25.1974,26835,0
+CMRE_C.US,D,20191024,000000,25.26,25.38,25.25,25.26,22159,0
+CMRE_C.US,D,20191025,000000,25.28,25.334,25.2,25.2189,15062,0
+CMRE_C.US,D,20191028,000000,25.3,25.4465,25.25,25.3533,7815,0
+CMRE_C.US,D,20191029,000000,25.26,25.56,25.26,25.419,9254,0
+CMRE_C.US,D,20191030,000000,25.5699,25.5699,25.4403,25.53,4586,0
+CMRE_C.US,D,20191031,000000,25.58,25.65,25.4372,25.65,7571,0
+CMRE_C.US,D,20191101,000000,25.46,25.544,25.452,25.5,7278,0
+CMRE_C.US,D,20191104,000000,25.4235,25.55,25.38,25.55,9019,0
+CMRE_C.US,D,20191105,000000,25.38,25.4525,25.3,25.4525,11159,0
+CMRE_C.US,D,20191106,000000,25.4536,25.4536,25.2805,25.29,6106,0
+CMRE_C.US,D,20191107,000000,25.25,25.32,25.25,25.29,3404,0
+CMRE_C.US,D,20191108,000000,25.286,25.4,25.286,25.31,10366,0
+CMRE_C.US,D,20191111,000000,25.36,25.36,25.3,25.3042,6308,0
+CMRE_C.US,D,20191112,000000,25.35,25.35,25.288,25.288,6644,0
+CMRE_C.US,D,20191113,000000,25.4454,25.46,25.26,25.2628,6148,0
+CMRE_C.US,D,20191114,000000,25.502,25.502,25.27,25.3424,8020,0
+CMRE_C.US,D,20191115,000000,25.44,25.44,25.25,25.3188,2596,0
+CMRE_C.US,D,20191118,000000,25.31,25.44,25.25,25.44,3998,0
+CMRE_C.US,D,20191119,000000,25.281,25.37,25.2767,25.28,1500,0
+CMRE_C.US,D,20191120,000000,25.49,25.49,25.251,25.2908,1752,0
+CMRE_C.US,D,20191121,000000,25.27,25.4,25.27,25.32,5857,0
+CMRE_C.US,D,20191122,000000,25.29,25.42,25.2777,25.28,4732,0
+CMRE_C.US,D,20191125,000000,25.5,25.5,25.25,25.3338,4919,0
+CMRE_C.US,D,20191126,000000,25.26,25.304,25.25,25.3,8073,0
+CMRE_C.US,D,20191127,000000,25.25,25.25,25.21,25.2225,3411,0
+CMRE_C.US,D,20191129,000000,25.22,25.3,25.22,25.3,3708,0
+CMRE_C.US,D,20191202,000000,25.25,25.435,25.25,25.335,4700,0
+CMRE_C.US,D,20191203,000000,25.47,25.47,25.28,25.29,7073,0
+CMRE_C.US,D,20191204,000000,25.3,25.399,25.3,25.33,5295,0
+CMRE_C.US,D,20191205,000000,25.33,25.416,25.33,25.3525,4481,0
+CMRE_C.US,D,20191206,000000,25.41,25.41,25.3845,25.407,1300,0
+CMRE_C.US,D,20191209,000000,25.4588,25.51,25.4419,25.4493,1070,0
+CMRE_C.US,D,20191210,000000,25.3937,25.43,25.3742,25.43,2361,0
+CMRE_C.US,D,20191211,000000,25.52,25.59,25.52,25.59,3138,0
+CMRE_C.US,D,20191212,000000,25.59,25.62,25.55,25.55,3887,0
+CMRE_C.US,D,20191213,000000,25.62,25.69,25.43,25.5101,4096,0
+CMRE_C.US,D,20191216,000000,25.62,25.64,25.473,25.64,2016,0
+CMRE_C.US,D,20191217,000000,25.62,25.6284,25.5,25.6,6594,0
+CMRE_C.US,D,20191218,000000,25.5774,25.65,25.5774,25.64,3089,0
+CMRE_C.US,D,20191219,000000,25.5881,25.68,25.5881,25.68,9802,0
+CMRE_C.US,D,20191220,000000,25.68,25.8,25.68,25.7318,2894,0
+CMRE_C.US,D,20191223,000000,25.7,25.7,25.54,25.6583,4655,0
+CMRE_C.US,D,20191224,000000,25.56,25.56,25.56,25.56,100,0
+CMRE_C.US,D,20191226,000000,25.58,25.84,25.58,25.6,1893,0
+CMRE_C.US,D,20191227,000000,25.7739,25.7739,25.6371,25.6759,2643,0
+CMRE_C.US,D,20191230,000000,25.8,25.8,25.49,25.541,16439,0
+CMRE_C.US,D,20191231,000000,25.54,25.7388,25.54,25.6927,5704,0
+CMRE_C.US,D,20200102,000000,25.84,25.8883,25.75,25.75,10225,0
+CMRE_C.US,D,20200103,000000,25.8,25.8,25.62,25.7556,4639,0
+CMRE_C.US,D,20200106,000000,25.8477,25.9,25.81,25.9,7803,0
+CMRE_C.US,D,20200107,000000,25.77,26,25.77,25.86,16497,0
+CMRE_C.US,D,20200108,000000,25.99,25.99,25.8349,25.9,5992,0
+CMRE_C.US,D,20200109,000000,25.9045,25.96,25.9,25.9323,7226,0
+CMRE_C.US,D,20200110,000000,25.899,26.1,25.899,26.0887,12723,0
+CMRE_C.US,D,20200113,000000,25.89,25.89,25.45,25.5,15860,0
+CMRE_C.US,D,20200114,000000,25.62,25.64,25.45,25.515,15787,0
+CMRE_C.US,D,20200115,000000,25.48,25.5,25.37,25.44,9450,0
+CMRE_C.US,D,20200116,000000,25.48,25.5,25.43,25.43,4677,0
+CMRE_C.US,D,20200117,000000,25.48,25.48,25.42,25.42,6038,0
+CMRE_C.US,D,20200121,000000,25.43,25.5113,25.3,25.3872,25469,0
+CMRE_C.US,D,20200122,000000,25.63,25.63,25.21,25.3,35496,0
+CMRE_C.US,D,20200123,000000,25.2,25.2861,24.74,25.09,66609,0
+CMRE_C.US,D,20200124,000000,25.01,25.21,25.01,25.1138,10359,0
+CMRE_C.US,D,20200127,000000,25,25.25,25,25.2271,11471,0
+CMRE_C.US,D,20200128,000000,25.5,25.5,25.17,25.37,3551,0
+CMRE_C.US,D,20200129,000000,25.5,25.515,25.3972,25.47,12159,0
+CMRE_C.US,D,20200130,000000,25.36,25.39,25.281,25.35,2785,0
+CMRE_C.US,D,20200131,000000,25.48,25.48,25.3498,25.36,2744,0
+CMRE_C.US,D,20200203,000000,25.38,25.39,25.2808,25.3206,4879,0
+CMRE_C.US,D,20200204,000000,25.3198,25.41,25.25,25.38,12601,0
+CMRE_C.US,D,20200205,000000,25.35,25.375,25.35,25.37,2719,0
+CMRE_C.US,D,20200206,000000,25.35,25.41,25.16,25.315,16720,0
+CMRE_C.US,D,20200207,000000,25.39,25.39,25.255,25.39,6695,0
+CMRE_C.US,D,20200210,000000,25.26,25.33,25.25,25.29,4387,0
+CMRE_C.US,D,20200211,000000,25.15,25.35,25.15,25.2841,8770,0
+CMRE_C.US,D,20200212,000000,25.2535,25.44,25.2535,25.3934,4105,0
+CMRE_C.US,D,20200213,000000,25.22,25.4123,25.22,25.4123,11499,0
+CMRE_C.US,D,20200214,000000,25.317,25.36,25.26,25.2956,7856,0
+CMRE_C.US,D,20200218,000000,25.469,25.469,25.23,25.23,2917,0
+CMRE_C.US,D,20200219,000000,25.21,25.3217,25.16,25.23,5119,0
+CMRE_C.US,D,20200220,000000,25.17,25.2,25.1,25.17,6538,0
+CMRE_C.US,D,20200221,000000,25.1737,25.1874,25.13,25.16,4630,0
+CMRE_C.US,D,20200224,000000,25,25.05,24.47,24.9665,20302,0
+CMRE_C.US,D,20200225,000000,24.92,24.9785,24.78,24.8,6311,0
+CMRE_C.US,D,20200226,000000,24.78,24.955,24.7,24.782,13391,0
+CMRE_C.US,D,20200227,000000,24.61,24.61,23.58,23.8491,17017,0
+CMRE_C.US,D,20200228,000000,23,23,21.76,21.9501,36855,0
+CMRE_C.US,D,20200302,000000,22.11,23.1777,22.11,22.96,14725,0
+CMRE_C.US,D,20200303,000000,24,24.4162,23.435,23.48,10993,0
+CMRE_C.US,D,20200304,000000,23.81,24.59,23.81,24.59,13343,0
+CMRE_C.US,D,20200305,000000,24.14,24.1473,23.1417,23.9196,7658,0
+CMRE_C.US,D,20200306,000000,23.8,24.04,23.5,23.586,15700,0
+CMRE_C.US,D,20200309,000000,22.8,22.8,21.13,21.2,32214,0
+CMRE_C.US,D,20200310,000000,22.2,22.25,21.35,21.77,8878,0
+CMRE_C.US,D,20200311,000000,21.77,21.8654,20.52,20.52,17347,0
+CMRE_C.US,D,20200312,000000,19.53,19.53,16.84,17.75,40237,0
+CMRE_C.US,D,20200313,000000,18.25,18.46,17.89,17.89,10616,0
+CMRE_C.US,D,20200316,000000,17.5,17.625,16.1009,16.35,27718,0
+CMRE_C.US,D,20200317,000000,16.73,17.3636,14.9082,16.22,22921,0
+CMRE_C.US,D,20200318,000000,15.0192,15.44,12.31,13.27,54305,0
+CMRE_C.US,D,20200319,000000,12.77,14.45,12.75,14.44,21260,0
+CMRE_C.US,D,20200320,000000,14.94,16.2,14.13,15.5,31981,0
+CMRE_C.US,D,20200323,000000,14.14,14.69,12.95,14.69,26395,0
+CMRE_C.US,D,20200324,000000,14.19,15.1638,14.19,15,32138,0
+CMRE_C.US,D,20200325,000000,15.5,17.1845,15.5,17.1,13001,0
+CMRE_C.US,D,20200326,000000,17.96,18.32,17.345,18,26842,0
+CMRE_C.US,D,20200327,000000,17.41,18.4,16.65,18.307,36360,0
+CMRE_C.US,D,20200330,000000,18.4,18.59,17.6,18.45,22899,0
+CMRE_C.US,D,20200331,000000,18.46,18.46,17.11,17.32,10618,0
+CMRE_C.US,D,20200401,000000,16.5528,16.79,15,15,20990,0
+CMRE_C.US,D,20200402,000000,15.9,16.125,15.16,15.235,15374,0
+CMRE_C.US,D,20200403,000000,15.23,15.76,14.43,14.47,38853,0
+CMRE_C.US,D,20200406,000000,14.6,16,14.6,15.605,26065,0
+CMRE_C.US,D,20200407,000000,16.2767,17.53,16.0728,17.24,5780,0
+CMRE_C.US,D,20200408,000000,17.5,18.45,17.391,18.37,12127,0
+CMRE_C.US,D,20200409,000000,18.89,19.39,18.699,19.34,21906,0
+CMRE_C.US,D,20200413,000000,18.8,18.8,18.35,18.485,10557,0
+CMRE_C.US,D,20200414,000000,18.9135,19.07,18.6496,18.7283,11050,0
+CMRE_C.US,D,20200415,000000,18.99,18.99,17.26,17.3101,20648,0
+CMRE_C.US,D,20200416,000000,17.65,18.3053,17.57,18.16,11931,0
+CMRE_C.US,D,20200417,000000,18.66,19.18,18.66,18.77,8230,0
+CMRE_C.US,D,20200420,000000,18.34,18.8964,18.25,18.25,14478,0
+CMRE_C.US,D,20200421,000000,20.07,20.07,17.935,18.26,14536,0
+CMRE_C.US,D,20200422,000000,18.592,18.688,18.37,18.38,11424,0
+CMRE_C.US,D,20200423,000000,18.3801,18.72,18.3801,18.6059,8928,0
+CMRE_C.US,D,20200424,000000,18.7725,19.81,18.7521,19.75,17230,0
+CMRE_C.US,D,20200427,000000,20.37,21.01,19.9407,20.95,25779,0
+CMRE_C.US,D,20200428,000000,21.63,21.63,20.4541,21.08,18665,0
+CMRE_C.US,D,20200429,000000,21.5,22,21.5,22,11935,0
+CMRE_C.US,D,20200430,000000,21.95,22,21.52,21.8,8432,0
+CMRE_C.US,D,20200501,000000,21.5499,21.5499,21.225,21.3578,6362,0
+CMRE_C.US,D,20200504,000000,20.5267,21,20.1,20.6845,8550,0
+CMRE_C.US,D,20200505,000000,20.54,21.42,20.54,20.9261,5431,0
+CMRE_C.US,D,20200506,000000,20.74,20.85,20.365,20.7791,7963,0
+CMRE_C.US,D,20200507,000000,20.892,20.892,20.45,20.45,5997,0
+CMRE_C.US,D,20200508,000000,20.625,21.01,20.5,20.8,4592,0
+CMRE_C.US,D,20200511,000000,20.75,20.795,20.674,20.73,4089,0
+CMRE_C.US,D,20200512,000000,20.82,20.82,20.19,20.7486,2164,0
+CMRE_C.US,D,20200513,000000,20.5,20.82,19.5687,19.5687,10398,0
+CMRE_C.US,D,20200514,000000,19.5,19.7,19,19.52,8189,0
+CMRE_C.US,D,20200515,000000,19.79,19.84,19.18,19.3435,4052,0
+CMRE_C.US,D,20200518,000000,19.42,20.56,19.42,20.56,10434,0
+CMRE_C.US,D,20200519,000000,20.13,20.8733,20.13,20.455,4480,0
+CMRE_C.US,D,20200520,000000,20.78,20.78,20.52,20.52,1667,0
+CMRE_C.US,D,20200521,000000,20.77,21.68,20.77,21.11,7195,0
+CMRE_C.US,D,20200522,000000,21,21,20.7,20.72,3420,0
+CMRE_C.US,D,20200526,000000,21.5,21.73,21.08,21.72,9309,0
+CMRE_C.US,D,20200527,000000,21.9,21.9,21.5233,21.75,4074,0
+CMRE_C.US,D,20200528,000000,21.97,22,21.5025,21.6387,6651,0
+CMRE_C.US,D,20200529,000000,21.6489,21.7438,21.2501,21.7438,2399,0
+CMRE_C.US,D,20200601,000000,21.67,21.9399,21.65,21.7024,3137,0
+CMRE_C.US,D,20200602,000000,21.925,22,21.92,21.92,1405,0
+CMRE_C.US,D,20200603,000000,22.025,22.25,21.9393,22.24,2148,0
+CMRE_C.US,D,20200604,000000,22.5,22.955,22.5,22.52,4997,0
+CMRE_C.US,D,20200605,000000,22.55,23.24,22.52,22.805,13791,0
+CMRE_C.US,D,20200608,000000,22.9,23.1899,22.53,23.1899,1539,0
+CMRE_C.US,D,20200609,000000,22.73,22.84,22.7,22.78,2850,0
+CMRE_C.US,D,20200610,000000,22.99,23,22.73,22.9367,7640,0
+CMRE_C.US,D,20200611,000000,22.5,22.5,21.61,22,5939,0
+CMRE_C.US,D,20200612,000000,22.12,22.2,21.82,22.2,476,0
+CMRE_C.US,D,20200615,000000,21.88,22.1299,21.375,21.913,3712,0
+CMRE_C.US,D,20200616,000000,22,22.4,21.97,22.38,4431,0
+CMRE_C.US,D,20200617,000000,22.35,22.3607,22.16,22.1601,1074,0
+CMRE_C.US,D,20200618,000000,22.3855,22.3855,22.25,22.26,1396,0
+CMRE_C.US,D,20200619,000000,22.3926,22.4519,22.27,22.27,7198,0
+CMRE_C.US,D,20200622,000000,22.2725,22.79,22.2725,22.705,3363,0
+CMRE_C.US,D,20200623,000000,22.8101,23.0957,22.81,23.05,5181,0
+CMRE_C.US,D,20200624,000000,22.92,23,22.54,22.9,9746,0
+CMRE_C.US,D,20200625,000000,22.8,22.8,22.5929,22.65,4594,0
+CMRE_C.US,D,20200626,000000,22.6,22.6,22.5015,22.5015,910,0
+CMRE_C.US,D,20200629,000000,22.6,22.7,22.6,22.7,1627,0
+CMRE_C.US,D,20200630,000000,22.78,22.9445,22.7,22.8042,3864,0
+CMRE_C.US,D,20200701,000000,22.85,23.19,22.85,23,2766,0
+CMRE_C.US,D,20200702,000000,23.25,23.25,22.74,22.826,4073,0
+CMRE_C.US,D,20200706,000000,23.09,23.25,23.09,23.25,2914,0
+CMRE_C.US,D,20200707,000000,23.18,23.25,23.1,23.22,6489,0
+CMRE_C.US,D,20200708,000000,23.25,23.25,23.04,23.1701,4538,0
+CMRE_C.US,D,20200709,000000,23.1,23.2,22.88,22.88,1423,0
+CMRE_C.US,D,20200710,000000,23.13,23.13,22.84,22.9216,4335,0
+CMRE_C.US,D,20200713,000000,22.84,22.84,21.71,21.71,14751,0
+CMRE_C.US,D,20200714,000000,21.5,21.7299,21.25,21.43,6059,0
+CMRE_C.US,D,20200715,000000,21.37,21.5799,21.15,21.5054,11444,0
+CMRE_C.US,D,20200716,000000,21.38,21.59,21.0073,21.22,10466,0
+CMRE_C.US,D,20200717,000000,21.14,21.27,21.14,21.15,2791,0
+CMRE_C.US,D,20200720,000000,21.01,21.23,20.8718,21.15,3434,0
+CMRE_C.US,D,20200721,000000,21.01,21.5178,21.01,21.3494,4661,0
+CMRE_C.US,D,20200722,000000,21.45,21.76,21.05,21.05,8591,0
+CMRE_C.US,D,20200723,000000,21.56,21.56,20.91,21.1751,14835,0
+CMRE_C.US,D,20200724,000000,21.48,21.48,21.001,21.0492,13848,0
+CMRE_C.US,D,20200727,000000,21.05,22.0498,21.05,21.43,3495,0
+CMRE_C.US,D,20200728,000000,21.6801,21.94,21.13,21.35,8041,0
+CMRE_C.US,D,20200729,000000,21.38,21.445,21.28,21.31,12147,0
+CMRE_C.US,D,20200730,000000,21.33,21.62,21.33,21.3969,1600,0
+CMRE_C.US,D,20200731,000000,21.85,21.85,21.2946,21.3,1717,0
+CMRE_C.US,D,20200803,000000,21.22,21.5,21.175,21.23,3605,0
+CMRE_C.US,D,20200804,000000,21.33,21.49,20.95,21.49,4423,0
+CMRE_C.US,D,20200805,000000,21.32,21.41,20.98,21.03,5734,0
+CMRE_C.US,D,20200806,000000,21,21.6394,21,21.25,8110,0
+CMRE_C.US,D,20200807,000000,21.27,21.41,21.27,21.41,702,0
+CMRE_C.US,D,20200810,000000,21.7,22.07,21.6956,22.07,6737,0
+CMRE_C.US,D,20200811,000000,22.01,22.32,21.97,22.1162,14280,0
+CMRE_C.US,D,20200812,000000,21.97,22.0694,21.05,21.39,35954,0
+CMRE_C.US,D,20200813,000000,21.5665,21.74,21.3207,21.6,8296,0
+CMRE_C.US,D,20200814,000000,21.9,21.9,21.65,21.75,6237,0
+CMRE_C.US,D,20200817,000000,22,22.29,22,22.25,3092,0
+CMRE_C.US,D,20200818,000000,22.52,23,22.52,22.7185,8497,0
+CMRE_C.US,D,20200819,000000,23.09,23.67,23.09,23.66,18140,0
+CMRE_C.US,D,20200820,000000,23.58,23.58,23.44,23.46,2465,0
+CMRE_C.US,D,20200821,000000,23.56,23.6573,22.61,23.64,5090,0
+CMRE_C.US,D,20200824,000000,23.6,23.83,23.57,23.58,6734,0
+CMRE_C.US,D,20200825,000000,23.6,23.83,23.56,23.6,5298,0
+CMRE_C.US,D,20200826,000000,23.6,23.6802,23.6,23.68,1729,0
+CMRE_C.US,D,20200827,000000,23.6751,23.68,23.535,23.535,2898,0
+CMRE_C.US,D,20200828,000000,23.34,23.67,23.295,23.55,5538,0
+CMRE_C.US,D,20200831,000000,23.5745,23.65,23.46,23.638,6811,0
+CMRE_C.US,D,20200901,000000,23.67,23.73,23.65,23.7191,2756,0
+CMRE_C.US,D,20200902,000000,23.63,23.7533,23.63,23.73,2551,0
+CMRE_C.US,D,20200903,000000,23.88,23.88,23.3,23.55,13307,0
+CMRE_C.US,D,20200904,000000,23.6,23.7338,23.4119,23.7222,8217,0
+CMRE_C.US,D,20200908,000000,22.9,23.883,22.9,23.69,9140,0
+CMRE_C.US,D,20200909,000000,23.62,23.982,23.62,23.74,11512,0
+CMRE_C.US,D,20200910,000000,23.74,23.8,23.48,23.692,11290,0
+CMRE_C.US,D,20200911,000000,23.61,23.68,23.484,23.6,1964,0
+CMRE_C.US,D,20200914,000000,23.75,23.8598,23.595,23.72,6988,0
+CMRE_C.US,D,20200915,000000,23.83,23.99,23.8,23.89,5854,0
+CMRE_C.US,D,20200916,000000,24,24,23.895,24,2019,0
+CMRE_C.US,D,20200917,000000,24,24.06,23.905,23.9402,4476,0
+CMRE_C.US,D,20200918,000000,23.9127,24.04,23.9127,24.0116,6229,0
+CMRE_C.US,D,20200921,000000,23.9,24.19,23.76,23.9,21935,0
+CMRE_C.US,D,20200922,000000,23.91,24.036,23.89,23.91,2441,0
+CMRE_C.US,D,20200923,000000,23.9977,24.024,23.36,23.7,6763,0
+CMRE_C.US,D,20200924,000000,23.65,23.835,23.48,23.7,5806,0
+CMRE_C.US,D,20200925,000000,23.52,23.77,23.3,23.62,9611,0
+CMRE_C.US,D,20200928,000000,23.71,24.05,23.71,23.8971,7187,0
+CMRE_C.US,D,20200929,000000,24,24.1499,24,24.02,5724,0
+CMRE_C.US,D,20200930,000000,24.15,24.6,24.0783,24.6,7654,0
+CMRE_C.US,D,20201001,000000,24.49,24.49,24.3,24.35,1881,0
+CMRE_C.US,D,20201002,000000,24.1,24.48,24.1,24.2708,3321,0
+CMRE_C.US,D,20201005,000000,24.45,24.45,24.35,24.35,845,0
+CMRE_C.US,D,20201006,000000,24.45,24.45,24.1002,24.3664,937,0
+CMRE_C.US,D,20201007,000000,24.4,24.4,24.29,24.3594,2823,0
+CMRE_C.US,D,20201008,000000,24.3,24.59,24.3,24.59,2077,0
+CMRE_C.US,D,20201009,000000,24.4,24.51,24.1,24.29,11360,0
+CMRE_C.US,D,20201012,000000,24.33,24.44,24.17,24.4099,6334,0
+CMRE_C.US,D,20201013,000000,24.05,24.05,23.54,23.75,9043,0
+CMRE_C.US,D,20201014,000000,23.75,23.81,23.6493,23.805,3505,0
+CMRE_C.US,D,20201015,000000,23.74,23.8,23.5,23.7055,5909,0
+CMRE_C.US,D,20201016,000000,23.81,23.89,23.493,23.53,8273,0
+CMRE_C.US,D,20201019,000000,23.6827,23.6827,23.5,23.56,8201,0
+CMRE_C.US,D,20201020,000000,23.6,23.84,23.6,23.82,9859,0
+CMRE_C.US,D,20201021,000000,23.82,23.8201,23.41,23.673,4443,0
+CMRE_C.US,D,20201022,000000,23.5731,23.6907,23.4852,23.55,2150,0
+CMRE_C.US,D,20201023,000000,23.49,23.66,23.49,23.56,1867,0
+CMRE_C.US,D,20201026,000000,23.7022,23.7235,23.55,23.7235,3116,0
+CMRE_C.US,D,20201027,000000,23.62,23.83,23.62,23.83,1402,0
+CMRE_C.US,D,20201028,000000,23.67,23.7417,23.615,23.65,2679,0
+CMRE_C.US,D,20201029,000000,23.5,23.6,23.32,23.6,5258,0
+CMRE_C.US,D,20201030,000000,23.669,23.8,23.655,23.75,2350,0
+CMRE_C.US,D,20201102,000000,23.97,23.9798,23.8279,23.85,850,0
+CMRE_C.US,D,20201103,000000,23.77,23.77,23.48,23.74,2185,0
+CMRE_C.US,D,20201104,000000,23.9277,23.9277,23.85,23.85,653,0
+CMRE_C.US,D,20201105,000000,23.89,23.92,23.65,23.81,4750,0
+CMRE_C.US,D,20201106,000000,23.75,23.78,23.7,23.76,810,0
+CMRE_C.US,D,20201109,000000,24.01,24.03,23.964,24.012,3815,0
+CMRE_C.US,D,20201110,000000,23.919,24.32,23.919,24.2621,7081,0
+CMRE_C.US,D,20201111,000000,24.3,24.3,24.155,24.2292,1303,0
+CMRE_C.US,D,20201112,000000,24.53,24.53,24.235,24.36,5087,0
+CMRE_C.US,D,20201113,000000,24.36,24.36,24.2,24.345,6846,0
+CMRE_C.US,D,20201116,000000,24.21,24.8,24.21,24.65,11673,0
+CMRE_C.US,D,20201117,000000,24.43,25,24.43,25,8112,0
+CMRE_C.US,D,20201118,000000,25.5,25.5,24.8847,24.96,4636,0
+CMRE_C.US,D,20201119,000000,24.88,25.06,24.88,25.04,3997,0
+CMRE_C.US,D,20201120,000000,24.9,25.11,24.9,25.02,2518,0
+CMRE_C.US,D,20201123,000000,24.84,25.11,24.84,25.11,1020,0
+CMRE_C.US,D,20201124,000000,25.14,25.14,24.98,24.99,1722,0
+CMRE_C.US,D,20201125,000000,24.87,25,24.87,24.94,2854,0
+CMRE_C.US,D,20201127,000000,25,25.17,25,25,7683,0
+CMRE_C.US,D,20201130,000000,25,25.17,25,25.01,12008,0
+CMRE_C.US,D,20201201,000000,25.01,25.17,24.965,25.17,6357,0
+CMRE_C.US,D,20201202,000000,24.94,25.17,24.94,25.17,5649,0
+CMRE_C.US,D,20201203,000000,25.35,25.35,25.02,25.02,3892,0
+CMRE_C.US,D,20201204,000000,25.04,25.09,25.02,25.0621,3725,0
+CMRE_C.US,D,20201207,000000,25.02,25.08,25.02,25.0602,4405,0
+CMRE_C.US,D,20201208,000000,25.08,25.1916,25.01,25.01,14008,0
+CMRE_C.US,D,20201209,000000,25,25.1889,25,25.1889,4912,0
+CMRE_C.US,D,20201210,000000,25.01,25.12,24.99,25.08,10489,0
+CMRE_C.US,D,20201211,000000,24.98,25.11,24.98,25.1,1923,0
+CMRE_C.US,D,20201214,000000,25.1539,25.25,25.1539,25.25,5914,0
+CMRE_C.US,D,20201215,000000,25.3,25.3,25.0812,25.11,21846,0
+CMRE_C.US,D,20201216,000000,25.02,25.1506,24.9986,25.07,7711,0
+CMRE_C.US,D,20201217,000000,24.98,25.22,24.98,25.12,3037,0
+CMRE_C.US,D,20201218,000000,25.22,25.22,25.155,25.155,579,0
+CMRE_C.US,D,20201221,000000,25.2,25.3,25.17,25.3,3313,0
+CMRE_C.US,D,20201222,000000,25.25,25.25,25.2,25.2,558,0
+CMRE_C.US,D,20201223,000000,25.35,25.35,25.11,25.19,680,0
+CMRE_C.US,D,20201224,000000,25.2,25.29,25.12,25.12,4400,0
+CMRE_C.US,D,20201228,000000,25.13,25.35,25.1,25.1,6938,0
+CMRE_C.US,D,20201229,000000,25.111,25.225,25.1,25.1,2450,0
+CMRE_C.US,D,20201230,000000,25.1,25.1871,25.1,25.175,1808,0
+CMRE_C.US,D,20201231,000000,25.32,25.32,25.17,25.17,1784,0
+CMRE_C.US,D,20210104,000000,25.1921,25.35,25.185,25.35,6156,0
+CMRE_C.US,D,20210105,000000,25.35,25.46,25.35,25.43,5301,0
+CMRE_C.US,D,20210106,000000,25.8,25.8,25.35,25.595,7652,0
+CMRE_C.US,D,20210107,000000,25.7,25.73,25.56,25.7,4093,0
+CMRE_C.US,D,20210108,000000,25.8,25.8,25.5,25.598,4305,0
+CMRE_C.US,D,20210111,000000,25.8,25.8,25.21,25.5,2971,0
+CMRE_C.US,D,20210112,000000,25.78,25.78,25.475,25.51,3361,0
+CMRE_C.US,D,20210113,000000,25.19,25.39,25.16,25.1981,5490,0
+CMRE_C.US,D,20210114,000000,25.2,25.23,24.96,25.1,10242,0
+CMRE_C.US,D,20210115,000000,25.1,25.226,24.9,25.03,9827,0
+CMRE_C.US,D,20210119,000000,25.03,25.17,25.03,25.17,7661,0
+CMRE_C.US,D,20210120,000000,25.1,25.2499,25.1,25.1742,4607,0
+CMRE_C.US,D,20210121,000000,25.16,25.25,25.16,25.2,8233,0
+CMRE_C.US,D,20210122,000000,25.259,25.29,25.22,25.23,7257,0
+CMRE_C.US,D,20210125,000000,25.31,25.32,25.2,25.2296,3015,0
+CMRE_C.US,D,20210126,000000,25.2,25.2,25.18,25.1858,5408,0
+CMRE_C.US,D,20210127,000000,25.18,25.185,25.175,25.18,4016,0
+CMRE_C.US,D,20210128,000000,25.18,25.18,24.96,25.06,9965,0
+CMRE_C.US,D,20210129,000000,25.05,25.15,25.05,25.0624,3230,0
+CMRE_C.US,D,20210201,000000,25.04,25.16,25.0355,25.085,6868,0
+CMRE_C.US,D,20210202,000000,25.02,25.23,25.02,25.14,6868,0
+CMRE_C.US,D,20210203,000000,25.25,25.25,25.16,25.1919,1716,0
+CMRE_C.US,D,20210204,000000,25.12,25.225,25.05,25.225,3294,0
+CMRE_C.US,D,20210205,000000,25.16,25.2,25.1,25.1,10832,0
+CMRE_C.US,D,20210208,000000,25.2,25.2,25.14,25.2,22945,0
+CMRE_C.US,D,20210209,000000,25.2,25.5,25.19,25.43,15165,0
+CMRE_C.US,D,20210210,000000,25.25,25.39,25.25,25.28,8400,0
+CMRE_C.US,D,20210211,000000,25.22,25.5,25.22,25.4,19860,0
+CMRE_C.US,D,20210212,000000,25.4,25.73,25.4,25.73,17969,0
+CMRE_C.US,D,20210216,000000,25.5,26,25.5,25.97,17440,0
+CMRE_C.US,D,20210217,000000,25.8,25.8,25.62,25.69,4825,0
+CMRE_C.US,D,20210218,000000,25.91,25.91,25.61,25.63,7089,0
+CMRE_C.US,D,20210219,000000,25.6,25.86,25.55,25.73,7839,0
+CMRE_C.US,D,20210222,000000,25.82,25.9268,25.65,25.765,4171,0
+CMRE_C.US,D,20210223,000000,25.77,25.77,25.651,25.73,521,0
+CMRE_C.US,D,20210224,000000,25.73,25.73,25.65,25.65,890,0
+CMRE_C.US,D,20210225,000000,25.65,25.76,25.62,25.65,14171,0
+CMRE_C.US,D,20210226,000000,25.53,25.64,25.51,25.55,2219,0
+CMRE_C.US,D,20210301,000000,25.86,25.86,25.575,25.67,3951,0
+CMRE_C.US,D,20210302,000000,25.67,25.67,25.54,25.57,1562,0
+CMRE_C.US,D,20210303,000000,25.57,25.96,25.49,25.575,4510,0
+CMRE_C.US,D,20210304,000000,25.57,25.6,25.5284,25.54,4499,0
+CMRE_C.US,D,20210305,000000,25.69,25.74,25.63,25.74,4626,0
+CMRE_C.US,D,20210308,000000,25.74,25.87,25.73,25.85,6997,0
+CMRE_C.US,D,20210309,000000,25.72,26,25.72,25.8706,4198,0
+CMRE_C.US,D,20210310,000000,26,26,25.68,25.7899,1621,0
+CMRE_C.US,D,20210311,000000,25.63,25.79,25.63,25.745,1145,0
+CMRE_C.US,D,20210312,000000,25.78,25.99,25.72,25.9,12109,0
+CMRE_C.US,D,20210315,000000,26,26,25.85,25.98,12322,0
+CMRE_C.US,D,20210316,000000,26,26.03,25.9522,25.995,2318,0
+CMRE_C.US,D,20210317,000000,26,26,25.64,25.78,10865,0
+CMRE_C.US,D,20210318,000000,25.98,26.02,25.9,25.9,4535,0
+CMRE_C.US,D,20210319,000000,26,26,25.895,25.895,825,0
+CMRE_C.US,D,20210322,000000,26,26,25.78,25.95,3146,0
+CMRE_C.US,D,20210323,000000,25.76,26,25.76,25.9843,9599,0
+CMRE_C.US,D,20210324,000000,26.02,26.0284,25.94,25.99,8214,0
+CMRE_C.US,D,20210325,000000,25.94,25.99,25.94,25.99,454,0
+CMRE_C.US,D,20210326,000000,26,26,25.99,25.99,1105,0
+CMRE_C.US,D,20210329,000000,26.04,26.04,26.04,26.04,353,0
+CMRE_C.US,D,20210330,000000,26,26,25.905,25.965,2436,0
+CMRE_C.US,D,20210331,000000,25.76,25.95,25.75,25.89,18826,0
+CMRE_C.US,D,20210401,000000,25.8654,26.05,25.8654,26.02,4112,0
+CMRE_C.US,D,20210405,000000,26.1,26.12,26.05,26.05,4939,0
+CMRE_C.US,D,20210406,000000,26.05,26.05,26,26.025,6837,0
+CMRE_C.US,D,20210407,000000,26.03,26.03,26,26.0004,10977,0
+CMRE_C.US,D,20210408,000000,26,26,25.975,25.99,10764,0
+CMRE_C.US,D,20210409,000000,25.99,26.15,25.9899,26.0755,14983,0
+CMRE_C.US,D,20210412,000000,26.01,26.11,26.01,26.11,4691,0
+CMRE_C.US,D,20210413,000000,25.8,25.96,25.8,25.9,10089,0
+CMRE_C.US,D,20210414,000000,26,26,25.82,25.82,2093,0
+CMRE_C.US,D,20210415,000000,25.93,26.1384,25.9033,26,9614,0
+CMRE_C.US,D,20210416,000000,26.1,26.1,25.9,25.91,2161,0
+CMRE_C.US,D,20210419,000000,25.83,25.9922,25.83,25.9922,20171,0
+CMRE_C.US,D,20210420,000000,26,26,25.9,25.9,5581,0
+CMRE_C.US,D,20210421,000000,25.9,26,25.9,26,2471,0
+CMRE_C.US,D,20210422,000000,25.921,25.9815,25.91,25.9815,920,0
+CMRE_C.US,D,20210423,000000,26,26,26,26,9662,0
+CMRE_C.US,D,20210426,000000,26.02,26.028,26,26,6726,0
+CMRE_C.US,D,20210427,000000,26,26,25.9889,25.99,534,0
+CMRE_C.US,D,20210428,000000,25.9,26,25.9,25.9,2822,0
+CMRE_C.US,D,20210429,000000,25.93,26.0449,25.9063,26,6311,0
+CMRE_C.US,D,20210430,000000,26,26.05,26,26.032,2946,0
+CMRE_C.US,D,20210503,000000,26.1,26.1,26.055,26.055,3408,0
+CMRE_C.US,D,20210504,000000,25.97,26,25.97,26,1937,0
+CMRE_C.US,D,20210505,000000,26.0302,26.0391,25.97,26.0391,760,0
+CMRE_C.US,D,20210506,000000,25.96,26.1,25.96,26.1,2433,0
+CMRE_C.US,D,20210507,000000,26.01,26.04,25.9901,26.02,2334,0
+CMRE_C.US,D,20210510,000000,26,26.034,25.96,26.034,3782,0
+CMRE_C.US,D,20210511,000000,26.03,26.03,25.995,26.0293,1764,0
+CMRE_C.US,D,20210512,000000,25.99,26.0389,25.95,25.9759,11277,0
+CMRE_C.US,D,20210513,000000,26,26.02,25.96,25.96,2010,0
+CMRE_C.US,D,20210514,000000,25.95,26,25.95,26,1709,0
+CMRE_C.US,D,20210517,000000,26.05,26.0899,26.01,26.01,828,0
+CMRE_C.US,D,20210518,000000,26.08,26.08,25.9896,26,485,0
+CMRE_C.US,D,20210519,000000,26,26,25.96,26,575,0
+CMRE_C.US,D,20210520,000000,26.05,26.0902,25.98,26,1488,0
+CMRE_C.US,D,20210521,000000,26.025,26.11,25.9529,26.11,5042,0
+CMRE_C.US,D,20210524,000000,26.25,26.25,25.9687,25.975,1511,0
+CMRE_C.US,D,20210525,000000,25.98,26.04,25.98,26.04,940,0
+CMRE_C.US,D,20210526,000000,26,26.01,25.995,26.01,3738,0
+CMRE_C.US,D,20210527,000000,26.0132,26.0132,26,26,1274,0
+CMRE_C.US,D,20210528,000000,26,26.01,25.98,25.98,8497,0
+CMRE_C.US,D,20210601,000000,26.01,26.01,26,26,4986,0
+CMRE_C.US,D,20210602,000000,26,26.44,26,26.1461,10950,0
+CMRE_C.US,D,20210603,000000,26.04,26.09,26,26.01,7154,0
+CMRE_C.US,D,20210604,000000,26.0248,26.19,26.01,26.0552,3087,0
+CMRE_C.US,D,20210607,000000,26,26.0638,26,26.04,2404,0
+CMRE_C.US,D,20210608,000000,26,26.11,26,26.01,6095,0
+CMRE_C.US,D,20210609,000000,26.02,26.1,26,26.04,2050,0
+CMRE_C.US,D,20210610,000000,26.03,26.3,26.03,26.09,3890,0
+CMRE_C.US,D,20210614,000000,26.15,26.4994,26.15,26.28,802,0
+CMRE_C.US,D,20210615,000000,26.234,26.27,26.16,26.26,841,0
+CMRE_C.US,D,20210616,000000,26.3,26.3,26.2437,26.3,5043,0
+CMRE_C.US,D,20210617,000000,26.26,26.26,26.2437,26.25,1379,0
+CMRE_C.US,D,20210618,000000,26.3762,26.4,26.3126,26.3126,930,0
+CMRE_C.US,D,20210621,000000,26.37,26.37,26.1322,26.196,2171,0
+CMRE_C.US,D,20210622,000000,26.05,26.44,26.05,26.36,2070,0
+CMRE_C.US,D,20210623,000000,26.5,26.5,26.25,26.31,1525,0
+CMRE_C.US,D,20210624,000000,26.49,26.49,26.42,26.43,1475,0
+CMRE_C.US,D,20210625,000000,26.45,26.5,26.3379,26.4,3862,0
+CMRE_C.US,D,20210628,000000,26.49,26.49,26.4565,26.46,945,0
+CMRE_C.US,D,20210629,000000,26.445,26.55,26.445,26.4666,4400,0
+CMRE_C.US,D,20210630,000000,26.6,26.6,26.5,26.5,770,0
+CMRE_C.US,D,20210701,000000,26.5264,26.57,26.5,26.57,4126,0
+CMRE_C.US,D,20210702,000000,26.57,26.59,26.475,26.59,2538,0
+CMRE_C.US,D,20210706,000000,26.51,26.55,26.4,26.4493,7869,0
+CMRE_C.US,D,20210707,000000,26.5299,26.54,26.485,26.485,2742,0
+CMRE_C.US,D,20210708,000000,26.5,26.59,26.465,26.59,2703,0
+CMRE_C.US,D,20210709,000000,26.8,26.8,26.5118,26.5118,1260,0
+CMRE_C.US,D,20210712,000000,26.5,26.59,26.485,26.59,9113,0
+CMRE_C.US,D,20210713,000000,26.25,26.25,26.12,26.12,1580,0
+CMRE_C.US,D,20210714,000000,26.25,26.58,26.06,26.34,16138,0
+CMRE_C.US,D,20210715,000000,26.27,26.5299,26.27,26.412,4291,0
+CMRE_C.US,D,20210716,000000,26.35,26.5,26.35,26.45,1631,0
+CMRE_C.US,D,20210719,000000,26.27,26.65,26.23,26.5,13054,0
+CMRE_C.US,D,20210720,000000,26.5,26.65,26.4,26.43,2566,0
+CMRE_C.US,D,20210721,000000,26.43,26.43,26.43,26.43,100,0
+CMRE_C.US,D,20210722,000000,26.31,26.39,26.31,26.39,440,0
+CMRE_C.US,D,20210723,000000,26.3688,26.39,26.3547,26.3547,1361,0
+CMRE_C.US,D,20210726,000000,26.345,26.345,26.345,26.345,1821,0
+CMRE_C.US,D,20210727,000000,26.39,26.5,26.39,26.48,3436,0
+CMRE_C.US,D,20210728,000000,26.5076,26.5076,26.4,26.5,3390,0
+CMRE_C.US,D,20210729,000000,26.47,26.5,26.4,26.46,1654,0
+CMRE_C.US,D,20210730,000000,26.4,26.46,26.33,26.46,1960,0
+CMRE_C.US,D,20210802,000000,26.46,26.46,26.3379,26.39,4096,0
+CMRE_C.US,D,20210803,000000,26.45,26.45,26.32,26.32,2092,0
+CMRE_C.US,D,20210804,000000,26.32,26.46,26.3,26.46,2179,0
+CMRE_C.US,D,20210805,000000,26.46,26.46,26.3,26.36,498,0
+CMRE_C.US,D,20210806,000000,26.36,26.46,26.3,26.34,2844,0
+CMRE_C.US,D,20210809,000000,26.45,26.5,26.3,26.5,9475,0
+CMRE_C.US,D,20210810,000000,26.5,26.5,26.3,26.3,1840,0
+CMRE_C.US,D,20210811,000000,26.3,26.3,26.3,26.3,902,0
+CMRE_C.US,D,20210812,000000,26.45,26.45,26.38,26.38,647,0
+CMRE_C.US,D,20210813,000000,26.49,26.49,26.35,26.35,571,0
+CMRE_C.US,D,20210816,000000,26.35,26.39,26.3001,26.34,18942,0
+CMRE_C.US,D,20210817,000000,26.35,26.4,26.35,26.35,1117,0
+CMRE_C.US,D,20210818,000000,26.35,26.35,26.33,26.34,1735,0
+CMRE_C.US,D,20210819,000000,26.35,26.35,26.3,26.3,5894,0
+CMRE_C.US,D,20210820,000000,26.35,26.35,26.3,26.35,1042,0
+CMRE_C.US,D,20210823,000000,26.35,26.35,26.3,26.34,3108,0
+CMRE_C.US,D,20210824,000000,26.34,26.34,26.3,26.32,2438,0
+CMRE_C.US,D,20210825,000000,26.3,26.35,26.3,26.35,4537,0
+CMRE_C.US,D,20210826,000000,26.35,26.35,26.305,26.305,5636,0
+CMRE_C.US,D,20210827,000000,26.35,26.35,26.3,26.35,1850,0
+CMRE_C.US,D,20210830,000000,26.35,26.35,26.3,26.35,2522,0
+CMRE_C.US,D,20210831,000000,26.35,26.35,26.32,26.32,3001,0
+CMRE_C.US,D,20210901,000000,26.3,26.3,26.23,26.23,5128,0
+CMRE_C.US,D,20210902,000000,26.09,26.25,26.09,26.1,12146,0
+CMRE_C.US,D,20210903,000000,26.1,26.25,26.1,26.25,4908,0
+CMRE_C.US,D,20210907,000000,26.25,26.25,26.2,26.23,8056,0
+CMRE_C.US,D,20210908,000000,26.25,26.44,26.25,26.3576,6099,0
+CMRE_C.US,D,20210909,000000,26.35,26.35,26.295,26.3,750,0
+CMRE_C.US,D,20210910,000000,26.3,26.305,26.25,26.25,5837,0
+CMRE_C.US,D,20210913,000000,26.25,26.25,26.143,26.1601,11136,0
+CMRE_C.US,D,20210914,000000,26.2344,26.25,26.1,26.1,3080,0
+CMRE_C.US,D,20210915,000000,26.12,26.185,26.01,26.1,3415,0
+CMRE_C.US,D,20210916,000000,26.2295,26.25,26.18,26.18,3531,0
+CMRE_C.US,D,20210920,000000,26.02,26.225,25.78,25.97,7774,0
+CMRE_C.US,D,20210921,000000,26.2528,26.3457,26.2528,26.3457,655,0
+CMRE_C.US,D,20210922,000000,26.23,26.25,25.908,26.25,1052,0
+CMRE_C.US,D,20210923,000000,26.0742,26.17,26.0742,26.1386,816,0
+CMRE_C.US,D,20210924,000000,26.24,26.24,25.86,26.065,3802,0
+CMRE_C.US,D,20210927,000000,26.18,26.2,24.75,25.72,12870,0
+CMRE_C.US,D,20210928,000000,25.61,26.2194,25.61,25.92,1359,0
+CMRE_C.US,D,20210929,000000,25.77,25.96,25.7401,25.8664,4534,0
+CMRE_C.US,D,20210930,000000,26.0131,26.0131,25.83,25.83,700,0
+CMRE_C.US,D,20211001,000000,25.85,25.93,25.7836,25.8649,3645,0
+CMRE_C.US,D,20211004,000000,25.95,26.2399,25.95,26.01,6491,0
+CMRE_C.US,D,20211005,000000,26.09,26.13,25.96,26.0011,4145,0
+CMRE_C.US,D,20211006,000000,26.05,26.17,25.86,26.17,9895,0
+CMRE_C.US,D,20211007,000000,25.98,26.09,25.85,25.85,6717,0
+CMRE_C.US,D,20211008,000000,25.65,26.2393,25.61,26.07,9304,0
+CMRE_C.US,D,20211011,000000,26.15,26.22,25.734,25.95,2575,0
+CMRE_C.US,D,20211012,000000,26.16,26.201,26.04,26.12,1516,0
+CMRE_C.US,D,20211013,000000,25.52,25.7795,25.52,25.75,4914,0
+CMRE_C.US,D,20211014,000000,25.8,25.8672,25.7,25.7,3238,0
+CMRE_C.US,D,20211015,000000,25.755,25.78,25.65,25.6965,2958,0
+CMRE_C.US,D,20211018,000000,25.8,25.86,25.7963,25.8416,2639,0
+CMRE_C.US,D,20211019,000000,25.66,25.87,25.56,25.8063,4355,0
+CMRE_C.US,D,20211020,000000,25.76,25.85,25.76,25.85,430,0
+CMRE_C.US,D,20211021,000000,25.8001,25.97,25.8,25.885,3292,0
+CMRE_C.US,D,20211022,000000,25.7882,25.95,25.77,25.95,3533,0
+CMRE_C.US,D,20211025,000000,25.95,25.98,25.8309,25.98,2982,0
+CMRE_C.US,D,20211026,000000,25.9471,25.97,25.9471,25.97,1171,0
+CMRE_C.US,D,20211027,000000,25.83,25.97,25.81,25.864,4206,0
+CMRE_C.US,D,20211028,000000,25.953,25.953,25.85,25.9211,1374,0
+CMRE_C.US,D,20211029,000000,26.02,26.08,26.02,26.05,4898,0
+CMRE_C.US,D,20211101,000000,26.09,26.25,26,26.2,5507,0
+CMRE_C.US,D,20211102,000000,26.06,26.116,26.06,26.116,841,0
+CMRE_C.US,D,20211103,000000,26.25,26.25,26.15,26.1501,1900,0
+CMRE_C.US,D,20211104,000000,26.15,26.2499,26.15,26.15,3939,0
+CMRE_C.US,D,20211105,000000,26.0424,26.1,26.0424,26.1,454,0
+CMRE_C.US,D,20211108,000000,26.01,26.1011,26.01,26.1,1702,0
+CMRE_C.US,D,20211109,000000,26.0877,26.1843,25.95,26.03,9448,0
+CMRE_C.US,D,20211110,000000,26.03,26.03,25.9619,26,3382,0
+CMRE_C.US,D,20211111,000000,25.96,26,25.95,26,3933,0
+CMRE_C.US,D,20211112,000000,25.99,26,25.9162,25.9162,1203,0
+CMRE_C.US,D,20211115,000000,25.99,25.99,25.9248,25.99,1601,0
+CMRE_C.US,D,20211116,000000,25.7,25.85,25.36,25.55,68697,0
+CMRE_C.US,D,20211117,000000,25.52,25.5747,25.37,25.48,19906,0
+CMRE_C.US,D,20211118,000000,25.42,25.6199,25.42,25.54,4603,0
+CMRE_C.US,D,20211119,000000,25.56,25.6249,25.5371,25.55,5046,0
+CMRE_C.US,D,20211122,000000,25.47,25.596,25.45,25.48,2761,0
+CMRE_C.US,D,20211123,000000,25.46,25.6,25.46,25.46,4335,0
+CMRE_C.US,D,20211124,000000,25.5,25.8499,25.46,25.47,3071,0
+CMRE_C.US,D,20211126,000000,25.41,25.575,25.35,25.55,2625,0
+CMRE_C.US,D,20211129,000000,25.42,25.6599,25.42,25.6599,1530,0
+CMRE_C.US,D,20211130,000000,25.7363,25.7363,25.4001,25.4001,3032,0
+CMRE_C.US,D,20211201,000000,25.5101,25.7,25.5101,25.56,3214,0
+CMRE_C.US,D,20211202,000000,25.4942,25.76,25.4942,25.76,1384,0
+CMRE_C.US,D,20211203,000000,25.6,25.7174,25.47,25.5499,19438,0
+CMRE_C.US,D,20211206,000000,25.9,26.0649,25.81,26.04,57898,0
+CMRE_C.US,D,20211207,000000,26.18,26.18,26.07,26.16,10184,0
+CMRE_C.US,D,20211208,000000,26.05,26.25,26.05,26.25,5493,0
+CMRE_C.US,D,20211209,000000,26.25,26.26,26.1886,26.2499,4872,0
+CMRE_C.US,D,20211210,000000,26.16,26.24,26.16,26.235,1301,0
+CMRE_C.US,D,20211213,000000,26.05,26.23,26.05,26.11,3067,0
+CMRE_C.US,D,20211214,000000,26.1191,26.25,26.11,26.25,2586,0
+CMRE_C.US,D,20211215,000000,26.11,26.1965,26.052,26.1965,710,0
+CMRE_C.US,D,20211216,000000,26.12,26.2,26.06,26.06,3011,0
+CMRE_C.US,D,20211217,000000,26.06,26.07,26,26.07,4805,0
+CMRE_C.US,D,20211220,000000,26.1,26.27,26.07,26.27,10784,0
+CMRE_C.US,D,20211221,000000,26.35,26.35,26.09,26.35,1454,0
+CMRE_C.US,D,20211222,000000,26.35,26.35,26.35,26.35,227,0
+CMRE_C.US,D,20211223,000000,26.38,26.4049,26.14,26.2,2354,0
+CMRE_C.US,D,20211227,000000,26.12,26.3,26.11,26.2222,2914,0
+CMRE_C.US,D,20211228,000000,26.326,26.45,26.25,26.35,2384,0
+CMRE_C.US,D,20211229,000000,26.3,26.3,26.3,26.3,103,0
+CMRE_C.US,D,20211230,000000,26.33,26.33,26.3,26.3,1500,0
+CMRE_C.US,D,20211231,000000,26.35,26.4159,26.25,26.25,2026,0
+CMRE_C.US,D,20220103,000000,26.44,26.49,26.38,26.3998,2578,0
+CMRE_C.US,D,20220104,000000,26.4,26.47,26.3159,26.368,1114,0
+CMRE_C.US,D,20220105,000000,26.38,26.46,26.3605,26.3605,3432,0
+CMRE_C.US,D,20220106,000000,26.3732,26.4158,26.25,26.39,2149,0
+CMRE_C.US,D,20220107,000000,26.4,26.48,26.39,26.48,2225,0
+CMRE_C.US,D,20220110,000000,26.48,26.507,26.4363,26.5,2914,0
+CMRE_C.US,D,20220111,000000,26.5,26.9899,26.465,26.8153,8795,0
+CMRE_C.US,D,20220112,000000,26.74,26.85,26.7,26.85,14646,0
+CMRE_C.US,D,20220113,000000,26.6,26.6,25.98,26.25,5773,0
+CMRE_C.US,D,20220114,000000,26.13,26.86,26.13,26.3325,2568,0
+CMRE_C.US,D,20220118,000000,26.22,26.335,26.101,26.3,4424,0
+CMRE_C.US,D,20220119,000000,26.2,26.21,26.09,26.11,5217,0
+CMRE_C.US,D,20220120,000000,26.13,26.29,26.1,26.1,2530,0
+CMRE_C.US,D,20220121,000000,25.95,26.21,25.88,25.88,6420,0
+CMRE_C.US,D,20220124,000000,25.71,26.0652,25.69,25.985,9988,0
+CMRE_C.US,D,20220125,000000,26.04,26.315,26.02,26.2711,3527,0
+CMRE_C.US,D,20220126,000000,26.35,26.35,26.25,26.25,3028,0
+CMRE_C.US,D,20220127,000000,26.2999,26.2999,25.85,26.07,6744,0
+CMRE_C.US,D,20220128,000000,25.9177,26.09,25.86,26.09,4113,0
+CMRE_C.US,D,20220131,000000,26.6,26.85,26.2196,26.32,7126,0
+CMRE_C.US,D,20220201,000000,26.3267,26.3391,26.15,26.3,4812,0
+CMRE_C.US,D,20220202,000000,26.43,26.43,26.2702,26.43,5233,0
+CMRE_C.US,D,20220203,000000,26.5,26.5,26.131,26.41,497,0
+CMRE_C.US,D,20220204,000000,26.295,26.295,26.1001,26.13,1011,0
+CMRE_C.US,D,20220207,000000,26.1,26.4099,25.9682,26.285,3139,0
+CMRE_C.US,D,20220208,000000,26.0784,26.28,26,26.28,3696,0
+CMRE_C.US,D,20220209,000000,26.41,26.41,26,26.1,1428,0
+CMRE_C.US,D,20220210,000000,26,26.014,25.9608,26.014,1436,0
+CMRE_C.US,D,20220211,000000,25.87,26.28,25.72,26.28,5070,0
+CMRE_C.US,D,20220214,000000,26.1725,26.1725,25.85,25.85,1732,0
+CMRE_C.US,D,20220215,000000,26.24,26.24,25.9933,26.1,873,0
+CMRE_C.US,D,20220216,000000,26.18,26.215,26.18,26.1875,1856,0
+CMRE_C.US,D,20220217,000000,25.87,26.0727,25.87,26.0726,1772,0
+CMRE_C.US,D,20220218,000000,25.87,26.07,25.87,25.91,2212,0
+CMRE_C.US,D,20220222,000000,26.36,26.36,25.9517,26.33,3521,0
+CMRE_C.US,D,20220223,000000,26.1215,26.165,26.1215,26.165,436,0
+CMRE_C.US,D,20220224,000000,25.9,25.96,25.71,25.81,7146,0
+CMRE_C.US,D,20220225,000000,25.76,25.95,25.76,25.92,5017,0
+CMRE_C.US,D,20220228,000000,25.73,25.95,25.73,25.95,979,0
+CMRE_C.US,D,20220301,000000,25.9699,25.9699,25.73,25.75,7027,0
+CMRE_C.US,D,20220302,000000,25.75,25.835,25.73,25.82,579,0
+CMRE_C.US,D,20220303,000000,25.73,25.7982,25.6863,25.6863,3710,0
+CMRE_C.US,D,20220304,000000,25.66,25.67,25.5,25.5032,13785,0
+CMRE_C.US,D,20220307,000000,25.46,25.46,25.25,25.4,5810,0
+CMRE_C.US,D,20220308,000000,25.3,25.4408,25.15,25.4,4958,0
+CMRE_C.US,D,20220309,000000,25.44,25.73,25.42,25.73,4599,0
+CMRE_C.US,D,20220310,000000,25.51,25.8524,25.45,25.55,8734,0
+CMRE_C.US,D,20220311,000000,25.67,25.96,25.6001,25.6001,3087,0
+CMRE_C.US,D,20220314,000000,25.702,25.96,25.36,25.89,5992,0
+CMRE_C.US,D,20220315,000000,25.8,25.8,25.2,25.39,20219,0
+CMRE_C.US,D,20220316,000000,25.32,25.73,25.31,25.728,7023,0
+CMRE_C.US,D,20220317,000000,25.7,25.85,25.6983,25.7866,2422,0
+CMRE_C.US,D,20220318,000000,25.82,25.84,25.82,25.82,807,0
+CMRE_C.US,D,20220321,000000,25.84,26.075,25.5501,25.78,34136,0
+CMRE_C.US,D,20220322,000000,25.93,26,25.835,25.95,8987,0
+CMRE_C.US,D,20220323,000000,26,26.05,25.9002,26.05,4952,0
+CMRE_C.US,D,20220324,000000,25.98,26.05,25.87,26.05,3949,0
+CMRE_C.US,D,20220325,000000,25.98,26.06,25.98,26.01,3495,0
+CMRE_C.US,D,20220328,000000,26.0438,26.195,26.0271,26.1694,4105,0
+CMRE_C.US,D,20220329,000000,26.2599,26.2599,26.17,26.17,777,0
+CMRE_C.US,D,20220330,000000,26.08,26.3,26.08,26.3,1507,0
+CMRE_C.US,D,20220331,000000,26.2667,26.2667,26.2667,26.2667,641,0
+CMRE_C.US,D,20220401,000000,26.27,26.3,26.0752,26.25,2130,0
+CMRE_C.US,D,20220404,000000,26.13,26.2502,26.13,26.25,1917,0
+CMRE_C.US,D,20220405,000000,26.14,26.2997,26.14,26.26,1051,0
+CMRE_C.US,D,20220406,000000,25.83,26.2315,25.83,26.01,4287,0
+CMRE_C.US,D,20220407,000000,26.01,26.0997,26.01,26.05,743,0
+CMRE_C.US,D,20220408,000000,26.25,26.31,26.16,26.16,2539,0
+CMRE_C.US,D,20220411,000000,26.2433,26.3,26.1897,26.2,3015,0
+CMRE_C.US,D,20220412,000000,26.2,26.2,25.9567,26.1198,2368,0
+CMRE_C.US,D,20220413,000000,25.57,25.95,25.57,25.8,7294,0
+CMRE_C.US,D,20220414,000000,25.5999,25.5999,25.5999,25.5999,438,0
+CMRE_C.US,D,20220418,000000,25.67,26.0287,25.6,25.65,2880,0
+CMRE_C.US,D,20220419,000000,25.68,25.7,25.68,25.68,3350,0
+CMRE_C.US,D,20220420,000000,25.55,25.85,25.51,25.51,5106,0
+CMRE_C.US,D,20220421,000000,25.6792,25.847,25.51,25.847,5071,0
+CMRE_C.US,D,20220422,000000,25.6999,25.6999,25.6,25.6,3639,0
+CMRE_C.US,D,20220425,000000,25.5501,25.7,25.54,25.7,3068,0
+CMRE_C.US,D,20220427,000000,25.6,25.78,25.3,25.66,9923,0
+CMRE_C.US,D,20220428,000000,25.66,25.66,25.5113,25.6,1237,0
+CMRE_C.US,D,20220429,000000,25.6,25.77,25.6,25.6,2776,0
+CMRE_C.US,D,20220502,000000,25.7,25.7244,25.43,25.43,7533,0
+CMRE_C.US,D,20220503,000000,25.3055,25.365,25.26,25.35,9058,0
+CMRE_C.US,D,20220504,000000,25.35,25.43,25.2868,25.43,9227,0
+CMRE_C.US,D,20220505,000000,25.39,25.43,25.32,25.43,5647,0
+CMRE_C.US,D,20220506,000000,25.365,25.43,25.36,25.4,7659,0
+CMRE_C.US,D,20220509,000000,25.27,25.4,25.27,25.4,2464,0
+CMRE_C.US,D,20220510,000000,25.4,25.4,25.34,25.3998,5395,0
+CMRE_C.US,D,20220511,000000,25.4,25.4,25.35,25.35,3417,0
+CMRE_C.US,D,20220512,000000,25.3,25.3708,25.3,25.3501,2161,0
+CMRE_C.US,D,20220513,000000,25.34,25.35,25.31,25.3299,6603,0
+CMRE_C.US,D,20220516,000000,25.3299,25.33,25.32,25.32,5479,0
+CMRE_C.US,D,20220517,000000,25.32,25.4,25.27,25.4,8099,0
+CMRE_C.US,D,20220518,000000,25.3816,25.3987,25.1,25.1,12814,0
+CMRE_C.US,D,20220519,000000,25.01,25.1,25.01,25.08,8472,0
+CMRE_C.US,D,20220520,000000,25.08,25.4,25.0422,25.4,11547,0
+CMRE_C.US,D,20220523,000000,25.15,25.3674,25.15,25.3,2508,0
+CMRE_C.US,D,20220524,000000,25.25,25.2852,25.25,25.258,1390,0
+CMRE_C.US,D,20220525,000000,25.25,25.26,25,25.26,10327,0
+CMRE_C.US,D,20220526,000000,25.2499,25.26,25.199,25.2237,6620,0
+CMRE_C.US,D,20220527,000000,25.13,25.22,25.13,25.2095,6933,0
+CMRE_C.US,D,20220531,000000,25.21,25.21,25.195,25.2099,8608,0
+CMRE_C.US,D,20220601,000000,25.21,25.21,25.2009,25.21,7599,0
+CMRE_C.US,D,20220602,000000,25.38,25.3999,25.22,25.22,2543,0
+CMRE_C.US,D,20220603,000000,25.3,25.75,25.3,25.65,5316,0
+CMRE_C.US,D,20220606,000000,25.5722,25.65,25.5,25.5,4637,0
+CMRE_C.US,D,20220607,000000,25.37,25.37,25.3201,25.35,12822,0
+CMRE_C.US,D,20220608,000000,25.22,25.225,25.185,25.21,28129,0
+CMRE_C.US,D,20220609,000000,25.19,25.21,25.18,25.2099,28398,0
+CMRE_C.US,D,20220610,000000,25.18,25.4951,25.18,25.3,10347,0
+CMRE_C.US,D,20220613,000000,25.25,25.27,25.22,25.25,10695,0
+CMRE_C.US,D,20220614,000000,25.25,25.3137,25.11,25.1681,8231,0
+CMRE_C.US,D,20220615,000000,25.26,25.26,25.01,25.16,12555,0
+CMRE_C.US,D,20220616,000000,25.16,25.25,25.01,25.1334,16295,0
+CMRE_C.US,D,20220617,000000,25.13,25.25,25.13,25.13,5813,0
+CMRE_C.US,D,20220621,000000,25.1349,25.25,25.03,25.1201,19356,0
+CMRE_C.US,D,20220622,000000,25.19,25.22,25.024,25.145,3547,0
+CMRE_C.US,D,20220623,000000,25.2074,25.22,25.01,25.01,7679,0
+CMRE_C.US,D,20220624,000000,25.11,25.4002,25.11,25.4002,4852,0
+CMRE_C.US,D,20220627,000000,25.44,25.45,25.315,25.375,5664,0
+CMRE_C.US,D,20220628,000000,25.4,25.42,25.26,25.26,11145,0
+CMRE_C.US,D,20220629,000000,25.2901,25.3521,25.1,25.25,7345,0
+CMRE_C.US,D,20220630,000000,25.35,25.42,25.28,25.4068,2350,0
+CMRE_C.US,D,20220701,000000,25.3631,25.3687,25.2567,25.335,1700,0
+CMRE_C.US,D,20220705,000000,25.23,25.38,25.21,25.38,8134,0
+CMRE_C.US,D,20220706,000000,25.42,25.42,25.275,25.275,5841,0
+CMRE_C.US,D,20220707,000000,25.25,25.343,25.2,25.3,12022,0
+CMRE_C.US,D,20220708,000000,25.39,26.49,25.39,25.675,14612,0
+CMRE_C.US,D,20220711,000000,25.4976,25.76,25.4976,25.73,1506,0
+CMRE_C.US,D,20220712,000000,25.75,25.75,25.7,25.7,1386,0
+CMRE_C.US,D,20220713,000000,25.14,25.3229,25.07,25.1729,6612,0
+CMRE_C.US,D,20220714,000000,25.2,25.2261,25.12,25.12,2760,0
+CMRE_C.US,D,20220715,000000,25.25,25.4999,25.25,25.484,3908,0
+CMRE_C.US,D,20220718,000000,25.4,25.4128,25.3419,25.36,2560,0
+CMRE_C.US,D,20220719,000000,25.3,25.43,25.3,25.42,1188,0
+CMRE_C.US,D,20220720,000000,25.4,25.43,25.3023,25.32,2904,0
+CMRE_C.US,D,20220721,000000,25.3,25.32,25.3,25.3,2616,0
+CMRE_C.US,D,20220722,000000,25.38,25.39,25.345,25.39,1830,0
+CMRE_C.US,D,20220725,000000,25.35,25.6599,25.3,25.6599,5518,0
+CMRE_C.US,D,20220726,000000,25.3931,25.45,25.2814,25.45,2326,0
+CMRE_C.US,D,20220727,000000,25.43,25.4303,25.43,25.43,1051,0
+CMRE_C.US,D,20220728,000000,25.31,25.91,25.31,25.91,2010,0
+CMRE_C.US,D,20220729,000000,25.61,25.62,25.38,25.62,5141,0
+CMRE_C.US,D,20220801,000000,25.5,25.525,25.36,25.4857,3574,0
+CMRE_C.US,D,20220802,000000,25.5666,25.5666,25.37,25.42,3881,0
+CMRE_C.US,D,20220803,000000,25.505,25.64,25.37,25.508,2400,0
+CMRE_C.US,D,20220804,000000,25.3242,25.3242,25.3242,25.3242,189,0
+CMRE_C.US,D,20220805,000000,25.59,25.59,25.46,25.5799,2661,0
+CMRE_C.US,D,20220808,000000,25.4526,25.58,25.4,25.5165,6071,0
+CMRE_C.US,D,20220809,000000,25.56,25.6,25.36,25.36,4012,0
+CMRE_C.US,D,20220810,000000,25.37,25.63,25.37,25.5178,3835,0
+CMRE_C.US,D,20220811,000000,25.42,25.505,25.31,25.32,4977,0
+CMRE_C.US,D,20220812,000000,25.42,25.4478,25.41,25.41,1204,0
+CMRE_C.US,D,20220815,000000,25.505,25.505,25.3501,25.46,4809,0
+CMRE_C.US,D,20220816,000000,25.5,25.5689,25.5,25.5,1534,0
+CMRE_C.US,D,20220817,000000,25.5,25.5545,25.5,25.55,1243,0
+CMRE_C.US,D,20220818,000000,25.55,25.5501,25.55,25.55,1474,0
+CMRE_C.US,D,20220819,000000,25.495,25.5836,25.481,25.53,3877,0
+CMRE_C.US,D,20220822,000000,25.53,25.5438,25.52,25.52,1118,0
+CMRE_C.US,D,20220823,000000,25.5,25.59,25.39,25.59,1820,0
+CMRE_C.US,D,20220824,000000,25.485,25.485,25.33,25.38,2566,0
+CMRE_C.US,D,20220825,000000,25.435,25.59,25.435,25.46,1592,0
+CMRE_C.US,D,20220829,000000,25.4601,25.4601,25.4601,25.4601,2025,0
+CMRE_C.US,D,20220830,000000,25.59,25.59,25.22,25.43,9010,0
+CMRE_C.US,D,20220831,000000,25.2301,25.4064,25.2301,25.4,813,0
+CMRE_C.US,D,20220901,000000,25.4,25.4,25.23,25.33,3427,0
+CMRE_C.US,D,20220902,000000,25.375,25.56,25.374,25.56,4999,0
+CMRE_C.US,D,20220906,000000,25.5599,25.5599,25.4012,25.4012,1399,0
+CMRE_C.US,D,20220907,000000,25.48,25.48,25.4,25.4,1586,0
+CMRE_C.US,D,20220908,000000,25.5,25.5,25.48,25.48,2337,0
+CMRE_C.US,D,20220909,000000,25.57,25.58,25.5257,25.58,4162,0
+CMRE_C.US,D,20220912,000000,25.515,25.61,25.43,25.5001,4091,0
+CMRE_C.US,D,20220913,000000,25.38,25.38,25.23,25.23,4176,0
+CMRE_C.US,D,20220914,000000,25.25,25.325,25.15,25.17,12070,0
+CMRE_C.US,D,20220915,000000,25.17,25.43,25.15,25.15,5044,0
+CMRE_C.US,D,20220919,000000,25.2,25.3299,25.15,25.2,4446,0
+CMRE_C.US,D,20220920,000000,25.325,25.325,25.16,25.1701,4803,0
+CMRE_C.US,D,20220921,000000,25.25,25.27,25.1701,25.27,4129,0
+CMRE_C.US,D,20220922,000000,25.17,25.3,25.15,25.15,2292,0
+CMRE_C.US,D,20220923,000000,25.15,25.175,24.5921,24.9,11061,0
+CMRE_C.US,D,20220926,000000,24.96,25.12,23.16,23.73,33830,0
+CMRE_C.US,D,20220927,000000,23.9,24.016,23.411,23.98,17194,0
+CMRE_C.US,D,20220928,000000,24.11,24.88,24.11,24.57,6412,0
+CMRE_C.US,D,20220929,000000,24.4,25.03,24.01,24.5259,7929,0
+CMRE_C.US,D,20220930,000000,24.25,24.2975,24,24.2975,3540,0
+CMRE_C.US,D,20221003,000000,24.5,24.89,24.35,24.695,11321,0
+CMRE_C.US,D,20221004,000000,24.75,25.08,24.75,25.04,3440,0
+CMRE_C.US,D,20221005,000000,25.0563,25.3,24.85,25.2,2163,0
+CMRE_C.US,D,20221006,000000,25.25,25.3,24.9536,25.26,3751,0
+CMRE_C.US,D,20221007,000000,25.12,25.25,25.1,25.21,1540,0
+CMRE_C.US,D,20221010,000000,25.31,25.31,25,25.0151,2031,0
+CMRE_C.US,D,20221011,000000,25,25,24.77,24.93,4217,0
+CMRE_C.US,D,20221012,000000,24.9,24.9,24.5348,24.71,2531,0
+CMRE_C.US,D,20221013,000000,24.6,24.6,24.0262,24.38,5777,0
+CMRE_C.US,D,20221014,000000,24.12,24.12,24,24.04,4006,0
+CMRE_C.US,D,20221017,000000,24.01,24.01,23.7,23.77,1784,0
+CMRE_C.US,D,20221018,000000,23.77,24.2617,23.25,23.49,6936,0
+CMRE_C.US,D,20221019,000000,23.47,24.41,23.0301,23.41,9573,0
+CMRE_C.US,D,20221020,000000,23.57,23.57,23.31,23.31,2617,0
+CMRE_C.US,D,20221021,000000,23.3626,23.3626,22.8,23,13517,0
+CMRE_C.US,D,20221024,000000,23.28,23.57,23.28,23.45,3826,0
+CMRE_C.US,D,20221025,000000,23.31,23.31,23.04,23.21,10326,0
+CMRE_C.US,D,20221026,000000,23.13,24,23.1,23.76,11678,0
+CMRE_C.US,D,20221027,000000,23.92,23.92,23.75,23.86,3222,0
+CMRE_C.US,D,20221028,000000,23.6695,23.83,23.6695,23.82,2292,0
+CMRE_C.US,D,20221031,000000,23.88,24,23.55,23.99,9774,0
+CMRE_C.US,D,20221101,000000,24,24,23.44,23.45,13988,0
+CMRE_C.US,D,20221102,000000,23.38,23.52,23.18,23.4066,8863,0
+CMRE_C.US,D,20221103,000000,23.5054,23.57,23.4015,23.42,3483,0
+CMRE_C.US,D,20221104,000000,23.32,23.36,23.25,23.35,2648,0
+CMRE_C.US,D,20221107,000000,23.4023,23.4023,23.29,23.3399,7880,0
+CMRE_C.US,D,20221108,000000,23.39,23.45,23.36,23.45,8176,0
+CMRE_C.US,D,20221109,000000,23.44,23.44,23.385,23.4025,1002,0
+CMRE_C.US,D,20221110,000000,23.44,23.69,23.3128,23.53,5090,0
+CMRE_C.US,D,20221111,000000,23.54,23.5899,23.35,23.39,5809,0
+CMRE_C.US,D,20221114,000000,23.45,23.66,23.45,23.66,9899,0
+CMRE_C.US,D,20221115,000000,23.67,24.18,23.67,24.18,7651,0
+CMRE_C.US,D,20221116,000000,24.0101,24.0856,24,24.05,2339,0
+CMRE_C.US,D,20221118,000000,24.43,24.43,24.1813,24.1813,3139,0
+CMRE_C.US,D,20221121,000000,24.18,24.3481,24.18,24.34,4185,0
+CMRE_C.US,D,20221122,000000,24.2,24.49,24.2,24.49,1145,0
+CMRE_C.US,D,20221123,000000,24.49,24.5,24.32,24.49,1483,0
+CMRE_C.US,D,20221125,000000,24.5,24.89,24.5,24.65,7258,0
+CMRE_C.US,D,20221128,000000,24.5301,24.78,24.52,24.78,6289,0
+CMRE_C.US,D,20221129,000000,24.75,25.2455,24.7,25.2455,6697,0
+CMRE_C.US,D,20221130,000000,25.19,25.19,24.855,25,2061,0
+CMRE_C.US,D,20221201,000000,25,25.01,25,25.01,955,0
+CMRE_C.US,D,20221202,000000,24.9,25,24.9,25,2309,0
+CMRE_C.US,D,20221205,000000,24.9,25.03,24.9,25,4087,0
+CMRE_C.US,D,20221206,000000,24.91,25.055,24.8201,24.8201,7453,0
+CMRE_C.US,D,20221207,000000,24.85,25,24.85,25,3183,0
+CMRE_C.US,D,20221208,000000,25.0001,25.04,24.99,24.99,3746,0
+CMRE_C.US,D,20221209,000000,24.86,24.9143,24.86,24.9143,537,0
+CMRE_C.US,D,20221212,000000,24.95,24.9989,24.86,24.8601,4263,0
+CMRE_C.US,D,20221213,000000,25,25.09,24.87,25.0409,3555,0
+CMRE_C.US,D,20221214,000000,25,25.08,24.87,24.9938,3047,0
+CMRE_C.US,D,20221215,000000,24.8725,25.0573,24.8725,25.0573,500,0
+CMRE_C.US,D,20221216,000000,25.05,25.1,24.85,24.85,2287,0
+CMRE_C.US,D,20221219,000000,24.85,24.85,24.85,24.85,110,0
+CMRE_C.US,D,20221220,000000,24.9,24.98,24.85,24.96,4874,0
+CMRE_C.US,D,20221221,000000,25.0454,25.0454,25.01,25.0145,500,0
+CMRE_C.US,D,20221222,000000,25.1,25.1,24.85,24.899,8091,0
+CMRE_C.US,D,20221223,000000,24.9,25.1,24.85,25,7703,0
+CMRE_C.US,D,20221227,000000,25.08,25.08,24.99,25,2941,0
+CMRE_C.US,D,20221228,000000,25,25.0283,24.99,24.99,3974,0
+CMRE_C.US,D,20221230,000000,24.99,25.1,24.87,25.09,7762,0
+CMRE_C.US,D,20230103,000000,25.01,25.09,24.8729,25.045,1022,0
+CMRE_C.US,D,20230104,000000,24.88,25.04,24.88,24.99,1559,0
+CMRE_C.US,D,20230105,000000,24.965,25.1,24.965,24.99,2440,0
+CMRE_C.US,D,20230106,000000,24.98,25.11,24.98,25.11,2821,0
+CMRE_C.US,D,20230109,000000,25.19,25.2,25.0501,25.1685,7463,0
+CMRE_C.US,D,20230110,000000,25.25,25.5,25.23,25.47,4161,0
+CMRE_C.US,D,20230111,000000,25.11,25.48,25.11,25.465,2675,0
+CMRE_C.US,D,20230112,000000,25,25.6,25,25.54,28038,0
+CMRE_C.US,D,20230113,000000,25.5,26.21,25.4645,25.7328,11781,0
+CMRE_C.US,D,20230117,000000,25.7,25.88,25.33,25.84,11303,0
+CMRE_C.US,D,20230118,000000,25.4649,25.74,25.4649,25.74,1583,0
+CMRE_C.US,D,20230119,000000,25.54,25.815,25.54,25.5934,1631,0
+CMRE_C.US,D,20230120,000000,25.5,25.83,25.4052,25.4514,6527,0
+CMRE_C.US,D,20230123,000000,25.4,25.475,25.2203,25.44,10387,0
+CMRE_C.US,D,20230124,000000,25,25.665,25,25.64,898,0
+CMRE_C.US,D,20230125,000000,25.3,25.6897,25.3,25.6897,926,0
+CMRE_C.US,D,20230126,000000,25.33,25.4691,25.32,25.4691,734,0
+CMRE_C.US,D,20230127,000000,25.32,25.89,25.1477,25.5,13252,0
+CMRE_C.US,D,20230130,000000,25.39,25.39,25.1252,25.2323,3612,0
+CMRE_C.US,D,20230131,000000,25.29,25.29,25.05,25.11,3132,0
+CMRE_C.US,D,20230201,000000,25.07,25.1999,24.96,25.1735,7118,0
+CMRE_C.US,D,20230202,000000,25.19,25.195,25.0491,25.0717,3250,0
+CMRE_C.US,D,20230203,000000,25.1,25.1477,24.96,25.04,5566,0
+CMRE_C.US,D,20230206,000000,25,25.04,24.86,24.91,6372,0
+CMRE_C.US,D,20230207,000000,25.01,25.033,24.95,25.0225,3417,0
+CMRE_C.US,D,20230208,000000,25.02,25.02,24.46,24.9085,19950,0
+CMRE_C.US,D,20230209,000000,25.049,25.05,24.9001,25.05,2955,0
+CMRE_C.US,D,20230210,000000,24.97,25.125,24.95,25.1,1392,0
+CMRE_C.US,D,20230213,000000,25,25.15,24.99,25.12,7429,0
+CMRE_C.US,D,20230214,000000,25.1386,25.1386,25,25,1258,0
+CMRE_C.US,D,20230215,000000,25.1,25.15,25,25.1499,1383,0
+CMRE_C.US,D,20230216,000000,25.05,25.1,25,25.08,4381,0
+CMRE_C.US,D,20230217,000000,25.15,25.38,24.9801,24.9801,3973,0
+CMRE_C.US,D,20230221,000000,24.98,25.01,24.9,24.95,5170,0
+CMRE_C.US,D,20230222,000000,25.01,25.01,24.8,24.894,2451,0
+CMRE_C.US,D,20230223,000000,24.78,25.01,24.78,25.01,2833,0
+CMRE_C.US,D,20230224,000000,24.875,25.2,24.875,25.2,1668,0
+CMRE_C.US,D,20230227,000000,25.02,25.1,25.02,25.1,1677,0
+CMRE_C.US,D,20230228,000000,24.95,25.1661,24.81,24.8323,1704,0
+CMRE_C.US,D,20230301,000000,24.95,25.19,24.75,24.75,3571,0
+CMRE_C.US,D,20230302,000000,24.81,25.14,24.7601,25.13,1471,0
+CMRE_C.US,D,20230303,000000,24.91,25.1398,24.8,25.0456,2250,0
+CMRE_C.US,D,20230306,000000,24.95,25.0805,24.95,25.0805,1505,0
+CMRE_C.US,D,20230307,000000,25.05,25.15,25.05,25.1009,2825,0
+CMRE_C.US,D,20230308,000000,25.05,25.22,25.05,25.14,3283,0
+CMRE_C.US,D,20230310,000000,25.07,25.09,24.82,24.93,5783,0
+CMRE_C.US,D,20230313,000000,24.75,24.89,24.71,24.7899,6768,0
+CMRE_C.US,D,20230314,000000,24.88,24.93,24.57,24.85,5583,0
+CMRE_C.US,D,20230315,000000,24.5,25.085,24.5,24.7,14505,0
+CMRE_C.US,D,20230316,000000,24.58,25.05,24.53,25.05,3428,0
+CMRE_C.US,D,20230317,000000,25.07,25.11,24.82,25.11,2754,0
+CMRE_C.US,D,20230320,000000,24.8,25,24.8,24.9,4954,0
+CMRE_C.US,D,20230321,000000,24.8587,24.8679,24.65,24.75,7478,0
+CMRE_C.US,D,20230322,000000,24.8622,24.8622,24.6,24.7484,3594,0
+CMRE_C.US,D,20230323,000000,24.8,24.8085,24.58,24.8085,1013,0
+CMRE_C.US,D,20230324,000000,24.8,24.84,24.7,24.75,3720,0
+CMRE_C.US,D,20230327,000000,24.85,25.15,24.6969,24.6969,6089,0
+CMRE_C.US,D,20230328,000000,25.02,25.02,24.96,24.96,1778,0
+CMRE_C.US,D,20230329,000000,25,25,24.76,24.84,6871,0
+CMRE_C.US,D,20230330,000000,24.94,24.94,24.75,24.75,1199,0
+CMRE_C.US,D,20230331,000000,25,25,24.9,24.9775,2771,0
+CMRE_C.US,D,20230403,000000,25.04,25.07,24.86,24.86,5570,0
+CMRE_C.US,D,20230404,000000,25,25.0734,24.9,25,3433,0
+CMRE_C.US,D,20230405,000000,24.9,25.05,24.88,24.88,7891,0
+CMRE_C.US,D,20230406,000000,24.9001,25.15,24.9001,25,2284,0
+CMRE_C.US,D,20230410,000000,25.0655,25.1499,25.0576,25.1299,3678,0
+CMRE_C.US,D,20230411,000000,25,25.1166,25,25.0698,2088,0
+CMRE_C.US,D,20230412,000000,25.0298,25.13,24.97,24.97,5318,0
+CMRE_C.US,D,20230413,000000,24.52,24.8981,24.52,24.8,1194,0
+CMRE_C.US,D,20230414,000000,24.75,24.75,24.693,24.693,1414,0
+CMRE_C.US,D,20230417,000000,24.8,24.99,24.8,24.98,7037,0
+CMRE_C.US,D,20230418,000000,24.9569,25.02,24.9569,25.01,2023,0
+CMRE_C.US,D,20230419,000000,24.95,25.24,24.9072,25.24,11865,0
+CMRE_C.US,D,20230420,000000,25,25.16,25,25.09,7074,0
+CMRE_C.US,D,20230421,000000,25.2,25.2,24.94,25.05,4368,0
+CMRE_C.US,D,20230424,000000,25,25.05,24.95,24.9619,1315,0
+CMRE_C.US,D,20230425,000000,24.94,25.14,24.91,25.07,3009,0
+CMRE_C.US,D,20230426,000000,24.95,25.1139,24.9,25.1139,1747,0
+CMRE_C.US,D,20230427,000000,25.24,25.24,25.0001,25.16,5979,0
+CMRE_C.US,D,20230428,000000,25.05,25.05,25.02,25.02,1691,0
+CMRE_C.US,D,20230501,000000,25,25.1631,24.75,24.75,11038,0
+CMRE_C.US,D,20230502,000000,24.99,25.1,24.61,24.61,12138,0
+CMRE_C.US,D,20230503,000000,24.88,24.95,24.712,24.75,5115,0
+CMRE_C.US,D,20230504,000000,24.665,24.7,23.56,24.67,9365,0
+CMRE_C.US,D,20230505,000000,24,24.68,24,24.65,2267,0
+CMRE_C.US,D,20230508,000000,24.7,24.7,24.7,24.7,416,0
+CMRE_C.US,D,20230509,000000,24.45,24.75,24.45,24.4999,3546,0
+CMRE_C.US,D,20230510,000000,24.5,24.6,24.4999,24.6,6284,0
+CMRE_C.US,D,20230511,000000,24.4,24.59,24,24.1,11225,0
+CMRE_C.US,D,20230512,000000,24.2,24.34,24.2,24.25,2648,0
+CMRE_C.US,D,20230515,000000,24.11,24.17,24,24,3964,0
+CMRE_C.US,D,20230516,000000,24.27,24.48,24.11,24.23,7069,0
+CMRE_C.US,D,20230517,000000,24.31,24.85,24.31,24.8499,9815,0
+CMRE_C.US,D,20230518,000000,24.65,24.65,24.39,24.54,5649,0
+CMRE_C.US,D,20230519,000000,24.8,24.99,24.63,24.98,4383,0
+CMRE_C.US,D,20230522,000000,24.92,24.975,24.65,24.835,6322,0
+CMRE_C.US,D,20230523,000000,24.8423,25.0955,24.7178,24.82,5927,0
+CMRE_C.US,D,20230524,000000,24.65,25,23.61,24.7744,5127,0
+CMRE_C.US,D,20230525,000000,24.71,24.95,24.625,24.7634,6215,0
+CMRE_C.US,D,20230526,000000,24.65,24.97,24.271,24.816,4377,0
+CMRE_C.US,D,20230530,000000,24.96,24.96,23.91,24.06,5581,0
+CMRE_C.US,D,20230531,000000,24.11,24.7,24.11,24.6999,5933,0
+CMRE_C.US,D,20230601,000000,24.81,24.81,24.35,24.55,3929,0
+CMRE_C.US,D,20230602,000000,24.6869,24.79,24.48,24.75,7274,0
+CMRE_C.US,D,20230605,000000,24.6661,24.87,24.61,24.61,3010,0
+CMRE_C.US,D,20230606,000000,24.96,24.96,24.3501,24.61,8013,0
+CMRE_C.US,D,20230607,000000,24.87,24.97,24.82,24.88,6455,0
+CMRE_C.US,D,20230608,000000,24.97,25.0227,24.885,25.0227,6468,0
+CMRE_C.US,D,20230609,000000,24.93,24.9301,24.65,24.9,5073,0
+CMRE_C.US,D,20230612,000000,24.85,24.85,24.56,24.6743,2670,0
+CMRE_C.US,D,20230613,000000,24.69,24.69,24.44,24.5371,7823,0
+CMRE_C.US,D,20230614,000000,24.83,25.25,24.7307,24.9762,8168,0
+CMRE_C.US,D,20230615,000000,24.9301,24.9301,24.75,24.88,8590,0
+CMRE_C.US,D,20230616,000000,25.04,25.04,25.04,25.04,182,0
+CMRE_C.US,D,20230620,000000,25.1,25.1,24.79,24.79,2808,0
+CMRE_C.US,D,20230621,000000,24.8973,25.0884,24.8531,25.0289,6717,0
+CMRE_C.US,D,20230622,000000,24.9502,25.25,24.8999,25.14,12789,0
+CMRE_C.US,D,20230623,000000,25.1091,25.12,25.063,25.0811,2049,0
+CMRE_C.US,D,20230626,000000,25.08,25.21,25,25.21,5637,0
+CMRE_C.US,D,20230627,000000,25.2,25.2,25.01,25.17,6062,0
+CMRE_C.US,D,20230628,000000,25.06,25.16,25.06,25.15,2134,0
+CMRE_C.US,D,20230630,000000,25.07,25.2,25.07,25.2,766,0
+CMRE_C.US,D,20230703,000000,25.09,25.17,25.09,25.14,3796,0
+CMRE_C.US,D,20230705,000000,25.1,25.19,25.1,25.13,5010,0
+CMRE_C.US,D,20230706,000000,25.07,25.17,25.05,25.17,1448,0
+CMRE_C.US,D,20230707,000000,25.2,25.25,25.19,25.19,5196,0
+CMRE_C.US,D,20230710,000000,25.18,25.19,25.1459,25.1879,11090,0
+CMRE_C.US,D,20230711,000000,25.15,25.2499,25.15,25.22,6773,0
+CMRE_C.US,D,20230712,000000,25.26,25.5,25.26,25.45,13361,0
+CMRE_C.US,D,20230713,000000,25,25.13,24.8645,24.92,7380,0
+CMRE_C.US,D,20230714,000000,24.95,25,24.88,24.99,9348,0
+CMRE_C.US,D,20230717,000000,24.95,24.9999,24.5,24.7303,10241,0
+CMRE_C.US,D,20230718,000000,24.7,25.01,24.64,24.825,9519,0
+CMRE_C.US,D,20230719,000000,24.89,24.9999,24.7901,24.93,2760,0
+CMRE_C.US,D,20230720,000000,24.85,25.45,24.85,25.19,9638,0
+CMRE_C.US,D,20230721,000000,25.214,25.53,25.105,25.3967,23463,0
+CMRE_C.US,D,20230724,000000,25.46,25.46,25.21,25.3,6560,0
+CMRE_C.US,D,20230725,000000,25.35,25.37,25.06,25.32,9242,0
+CMRE_C.US,D,20230726,000000,25.35,25.35,25.16,25.35,7975,0
+CMRE_C.US,D,20230727,000000,25.11,25.34,25.11,25.265,4360,0
+CMRE_C.US,D,20230728,000000,25.35,25.35,25.0765,25.2,7533,0
+CMRE_C.US,D,20230731,000000,25.29,25.29,25.0406,25.13,7961,0
+CMRE_C.US,D,20230801,000000,25.0264,25.26,25.0026,25.2599,11218,0
+CMRE_C.US,D,20230802,000000,25.15,25.3,25.15,25.27,5276,0
+CMRE_C.US,D,20230803,000000,25.27,25.34,25.27,25.33,5506,0
+CMRE_C.US,D,20230804,000000,25.3297,25.3399,25.075,25.29,9567,0
+CMRE_C.US,D,20230807,000000,25.1,25.11,25,25.1,11321,0
+CMRE_C.US,D,20230808,000000,25.19,25.19,24.81,24.81,10380,0
+CMRE_C.US,D,20230809,000000,25.29,25.29,24.81,24.83,6613,0
+CMRE_C.US,D,20230810,000000,25.15,25.27,24.915,25.2,6720,0
+CMRE_C.US,D,20230811,000000,24.93,25.3,24.93,25.13,3680,0
+CMRE_C.US,D,20230814,000000,25.15,25.15,25.15,25.15,405,0
+CMRE_C.US,D,20230815,000000,25.1,25.15,25.05,25.05,1955,0
+CMRE_C.US,D,20230816,000000,25.03,25.15,25.03,25.04,1235,0
+CMRE_C.US,D,20230817,000000,25.0759,25.25,25.062,25.24,3483,0
+CMRE_C.US,D,20230818,000000,25.1999,25.2,25.1999,25.1999,1404,0
+CMRE_C.US,D,20230821,000000,25.26,25.26,25.0566,25.18,965,0
+CMRE_C.US,D,20230822,000000,25.2,25.24,25.1999,25.2,1109,0
+CMRE_C.US,D,20230823,000000,25.29,25.29,25.18,25.28,1765,0
+CMRE_C.US,D,20230824,000000,25.15,25.29,25.15,25.1601,1685,0
+CMRE_C.US,D,20230825,000000,25.1654,25.1654,25.1654,25.1654,773,0
+CMRE_C.US,D,20230828,000000,25.15,25.33,25.15,25.16,4949,0
+CMRE_C.US,D,20230829,000000,25.25,25.33,25.17,25.17,2040,0
+CMRE_C.US,D,20230830,000000,25.32,25.32,25.32,25.32,700,0
+CMRE_C.US,D,20230831,000000,25.16,25.34,25.16,25.32,4328,0
+CMRE_C.US,D,20230901,000000,25.16,25.32,25.16,25.32,1096,0
+CMRE_C.US,D,20230905,000000,25.2955,25.3127,25.17,25.2561,1662,0
+CMRE_C.US,D,20230906,000000,25.3399,25.3399,25.3399,25.3399,139,0
+CMRE_C.US,D,20230911,000000,25.2603,25.2603,25.26,25.26,1314,0
+CMRE_C.US,D,20230912,000000,25.33,25.34,25.31,25.3231,1193,0
+CMRE_C.US,D,20230913,000000,25.3201,25.335,25.32,25.335,532,0
+CMRE_C.US,D,20230914,000000,25.3203,25.39,25.32,25.32,3065,0
+CMRE_C.US,D,20230915,000000,25.39,25.53,25.35,25.5,9076,0
+CMRE_C.US,D,20230918,000000,25.455,25.5576,25.32,25.47,2223,0
+CMRE_C.US,D,20230919,000000,25.4497,25.5899,25.4497,25.5899,3119,0
+CMRE_C.US,D,20230920,000000,25.58,25.58,25.54,25.54,2087,0
+CMRE_C.US,D,20230921,000000,25.59,25.59,25.36,25.42,8419,0
+CMRE_C.US,D,20230922,000000,25.55,25.59,25.38,25.39,1511,0
+CMRE_C.US,D,20230925,000000,25.36,25.36,25.321,25.321,366,0
+CMRE_C.US,D,20230926,000000,25.3558,25.51,25.3558,25.38,6125,0
+CMRE_C.US,D,20230927,000000,25.41,25.51,25.27,25.4,3730,0
+CMRE_C.US,D,20230928,000000,25.3,25.36,25.19,25.19,5719,0
+CMRE_C.US,D,20230929,000000,25.2601,25.36,25.2601,25.36,1574,0
+CMRE_C.US,D,20231002,000000,25.3,25.53,25.0999,25.43,14002,0
+CMRE_C.US,D,20231003,000000,25.1,25.455,25.1,25.455,580,0
+CMRE_C.US,D,20231004,000000,25.35,25.35,25.1,25.23,6256,0
+CMRE_C.US,D,20231005,000000,25.25,25.31,25.25,25.2501,3044,0
+CMRE_C.US,D,20231006,000000,25.25,25.5154,25.25,25.5154,314,0
+CMRE_C.US,D,20231009,000000,25.51,25.52,25.25,25.5116,2570,0
+CMRE_C.US,D,20231010,000000,25.51,25.51,25.24,25.3999,8483,0
+CMRE_C.US,D,20231011,000000,25.4335,25.5,25.4335,25.5,836,0
+CMRE_C.US,D,20231012,000000,25.3,25.3,24.9,24.95,2606,0
+CMRE_C.US,D,20231013,000000,25.01,25.22,25.0096,25.1535,2547,0
+CMRE_C.US,D,20231016,000000,25.25,25.44,25.0294,25.3,4740,0
+CMRE_C.US,D,20231017,000000,25.39,25.4199,25.15,25.32,9356,0
+CMRE_C.US,D,20231018,000000,25.21,25.2899,25.0501,25.0601,4638,0
+CMRE_C.US,D,20231019,000000,25.21,25.3514,25.17,25.17,1620,0
+CMRE_C.US,D,20231020,000000,25.18,25.365,25.16,25.3524,1207,0
+CMRE_C.US,D,20231023,000000,25.33,25.33,25.14,25.14,2998,0
+CMRE_C.US,D,20231024,000000,25.25,25.36,25.1199,25.36,1460,0
+CMRE_C.US,D,20231025,000000,25.27,25.29,25.24,25.24,3579,0
+CMRE_C.US,D,20231026,000000,25.33,25.33,25,25.01,3788,0
+CMRE_C.US,D,20231027,000000,25,25.21,24.9,25.0368,5448,0
+CMRE_C.US,D,20231030,000000,25.19,25.3026,25.05,25.05,1553,0
+CMRE_C.US,D,20231031,000000,25.22,25.22,24.97,25.07,1793,0
+CMRE_C.US,D,20231101,000000,25.26,25.26,24.98,25.06,3387,0
+CMRE_C.US,D,20231102,000000,25.1,25.28,25.1,25.25,3759,0
+CMRE_C.US,D,20231103,000000,25.31,25.31,25.1,25.1,2039,0
+CMRE_C.US,D,20231106,000000,25.03,25.29,24.69,24.82,14089,0
+CMRE_C.US,D,20231107,000000,24.95,25.23,24.84,25.23,5057,0
+CMRE_C.US,D,20231108,000000,25.1,25.1,24.9401,24.9401,706,0
+CMRE_C.US,D,20231109,000000,25.046,25.1,25.046,25.0593,1438,0
+CMRE_C.US,D,20231110,000000,25.1315,25.1315,25.03,25.03,305,0
+CMRE_C.US,D,20231113,000000,25,25,24.94,25,1754,0
+CMRE_C.US,D,20231114,000000,25.09,25.09,24.82,25,8544,0
+CMRE_C.US,D,20231115,000000,24.98,25.02,24.78,24.78,7280,0
+CMRE_C.US,D,20231116,000000,24.9,24.99,24.81,24.9235,5122,0
+CMRE_C.US,D,20231117,000000,25,25.05,24.79,24.99,3148,0
+CMRE_C.US,D,20231120,000000,25.02,25.04,24.8101,25.01,7975,0
+CMRE_C.US,D,20231121,000000,25,25.0342,25,25.0342,3559,0
+CMRE_C.US,D,20231122,000000,25,25.18,25,25,963,0
+CMRE_C.US,D,20231124,000000,25.15,25.1894,25.15,25.1894,5466,0
+CMRE_C.US,D,20231127,000000,25.15,25.25,25.15,25.2,5919,0
+CMRE_C.US,D,20231128,000000,25.2,25.39,25.2,25.39,1879,0
+CMRE_C.US,D,20231129,000000,25.24,25.37,25.24,25.3,2136,0
+CMRE_C.US,D,20231130,000000,25.35,25.35,25.15,25.25,1122,0
+CMRE_C.US,D,20231201,000000,25.38,25.4,25.205,25.205,2906,0
+CMRE_C.US,D,20231204,000000,25.3,25.39,25.3,25.3698,4502,0
+CMRE_C.US,D,20231205,000000,25.39,25.4,25.26,25.3,1345,0
+CMRE_C.US,D,20231206,000000,25.3,25.3,25.3,25.3,1930,0
+CMRE_C.US,D,20231207,000000,25.3,25.34,25.27,25.34,2637,0
+CMRE_C.US,D,20231208,000000,25.27,25.38,25.27,25.38,424,0
+CMRE_C.US,D,20231211,000000,25.365,25.46,25.18,25.44,3192,0
+CMRE_C.US,D,20231212,000000,25.18,25.33,25.18,25.1816,1469,0
+CMRE_C.US,D,20231213,000000,25.23,25.29,25.23,25.29,1449,0
+CMRE_C.US,D,20231215,000000,25.45,25.45,25.39,25.39,556,0
+CMRE_C.US,D,20231218,000000,25.2001,25.55,25.2001,25.55,3978,0
+CMRE_C.US,D,20231219,000000,25.3,25.55,25.3,25.5262,5922,0
+CMRE_C.US,D,20231220,000000,25.6,25.61,25.585,25.585,1566,0
+CMRE_C.US,D,20231221,000000,25.5082,25.5082,25.5082,25.5082,615,0
+CMRE_C.US,D,20231222,000000,25.4772,25.618,25.4138,25.618,1367,0
+CMRE_C.US,D,20231226,000000,25.53,25.59,25.53,25.56,1172,0
+CMRE_C.US,D,20231227,000000,25.53,25.53,25.52,25.52,955,0
+CMRE_C.US,D,20231228,000000,25.51,25.51,25.12,25.16,17019,0
+CMRE_C.US,D,20231229,000000,25.19,25.55,25.19,25.38,5538,0
+CMRE_C.US,D,20240102,000000,25.41,25.55,25.41,25.446,3227,0
+CMRE_C.US,D,20240103,000000,25.55,25.64,25.48,25.64,2319,0
+CMRE_C.US,D,20240104,000000,25.5,25.57,25.35,25.54,4130,0
+CMRE_C.US,D,20240105,000000,25.53,25.83,25.515,25.83,5850,0
+CMRE_C.US,D,20240108,000000,25.71,25.81,25.65,25.81,2246,0
+CMRE_C.US,D,20240109,000000,25.8,25.9054,25.8,25.9054,531,0
+CMRE_C.US,D,20240110,000000,25.95,26.02,25.845,25.9601,3721,0
+CMRE_C.US,D,20240111,000000,25.88,25.88,25.46,25.8176,1331,0
+CMRE_C.US,D,20240112,000000,25.9525,25.9525,25.4619,25.5889,2032,0
+CMRE_C.US,D,20240116,000000,26,26,25.4824,25.5746,5756,0
+CMRE_C.US,D,20240117,000000,25.5606,25.77,25.5606,25.7416,2793,0
+CMRE_C.US,D,20240118,000000,25.62,25.85,25.53,25.85,3576,0
+CMRE_C.US,D,20240119,000000,25.665,25.78,25.58,25.625,670,0
+CMRE_C.US,D,20240122,000000,25.63,25.63,25.42,25.42,2883,0
+CMRE_C.US,D,20240123,000000,25.49,25.49,25.45,25.45,750,0
+CMRE_C.US,D,20240124,000000,25.5,25.75,25.5,25.69,2498,0
+CMRE_C.US,D,20240125,000000,25.52,25.68,25.48,25.68,2757,0
+CMRE_C.US,D,20240126,000000,25.8,25.8014,25.69,25.69,2153,0
+CMRE_C.US,D,20240129,000000,25.55,25.709,25.55,25.67,1096,0
+CMRE_C.US,D,20240130,000000,25.65,25.65,25.42,25.62,5503,0
+CMRE_C.US,D,20240131,000000,25.45,25.6,25.43,25.6,3334,0
+CMRE_C.US,D,20240201,000000,25.5999,25.9,25.545,25.9,4853,0
+CMRE_C.US,D,20240202,000000,26.04,26.04,25.5414,25.5414,640,0
+CMRE_C.US,D,20240205,000000,25.5733,25.805,25.5708,25.7656,1697,0
+CMRE_C.US,D,20240206,000000,25.61,25.6102,25.61,25.6102,418,0
+CMRE_C.US,D,20240207,000000,25.68,25.75,25.68,25.7497,696,0
+CMRE_C.US,D,20240208,000000,26.08,26.08,25.6813,25.6813,2362,0
+CMRE_C.US,D,20240209,000000,26.05,26.08,25.64,25.6493,5095,0
+CMRE_C.US,D,20240212,000000,25.5,25.5,25.4,25.41,20957,0
+CMRE_C.US,D,20240213,000000,25.35,25.38,25.3,25.3613,5011,0
+CMRE_C.US,D,20240214,000000,25.36,25.43,25.32,25.43,3019,0
+CMRE_C.US,D,20240215,000000,25.4,25.49,25.4,25.49,1959,0
+CMRE_C.US,D,20240216,000000,25.49,25.7687,25.49,25.7687,4917,0
+CMRE_C.US,D,20240220,000000,25.59,26.06,25.59,25.91,5691,0
+CMRE_C.US,D,20240221,000000,26.02,26.02,25.5,25.52,15018,0
+CMRE_C.US,D,20240222,000000,25.52,25.55,25.3906,25.4,13540,0
+CMRE_C.US,D,20240223,000000,25.44,25.87,25.4141,25.81,6408,0
+CMRE_C.US,D,20240226,000000,25.4418,25.745,25.4418,25.64,1544,0
+CMRE_C.US,D,20240227,000000,25.51,25.715,25.41,25.59,12873,0
+CMRE_C.US,D,20240228,000000,25.47,25.74,25.44,25.74,1432,0
+CMRE_C.US,D,20240229,000000,25.6105,25.6105,25.42,25.43,2979,0
+CMRE_C.US,D,20240301,000000,25.55,25.57,25.45,25.45,3102,0
+CMRE_C.US,D,20240304,000000,25.49,25.8462,25.49,25.8462,3172,0
+CMRE_C.US,D,20240305,000000,25.51,25.62,25.45,25.61,1069,0
+CMRE_C.US,D,20240306,000000,25.85,25.85,25.59,25.59,3480,0
+CMRE_C.US,D,20240307,000000,25.91,25.91,25.77,25.8275,5059,0
+CMRE_C.US,D,20240308,000000,25.67,25.8518,25.67,25.775,2358,0
+CMRE_C.US,D,20240312,000000,25.6,25.9999,25.6,25.7103,5277,0
+CMRE_C.US,D,20240313,000000,25.91,25.91,25.7867,25.7867,1210,0
+CMRE_C.US,D,20240314,000000,25.9505,25.9505,25.7101,25.7101,945,0
+CMRE_C.US,D,20240315,000000,25.71,25.99,25.6501,25.8999,971,0
+CMRE_C.US,D,20240318,000000,25.89,25.89,25.88,25.89,850,0
+CMRE_C.US,D,20240319,000000,25.7302,25.8399,25.56,25.56,8105,0
+CMRE_C.US,D,20240320,000000,25.6,25.6749,25.6,25.6749,1054,0
+CMRE_C.US,D,20240321,000000,25.7,25.78,25.68,25.77,580,0
+CMRE_C.US,D,20240322,000000,25.7,25.75,25.615,25.65,6894,0
+CMRE_C.US,D,20240325,000000,25.6601,25.6601,25.66,25.66,265,0
+CMRE_C.US,D,20240326,000000,25.74,25.74,25.63,25.63,1919,0
+CMRE_C.US,D,20240327,000000,25.65,25.86,25.64,25.8399,3753,0
+CMRE_C.US,D,20240328,000000,25.8,25.84,25.8,25.84,713,0
+CMRE_C.US,D,20240401,000000,25.74,25.8302,25.63,25.65,4492,0
+CMRE_C.US,D,20240402,000000,25.65,25.87,25.65,25.85,4134,0
+CMRE_C.US,D,20240403,000000,25.9,25.9,25.9,25.9,416,0
+CMRE_C.US,D,20240404,000000,25.8,25.9319,25.8,25.8,1151,0
+CMRE_C.US,D,20240405,000000,25.895,25.9265,25.81,25.9265,2805,0
+CMRE_C.US,D,20240408,000000,25.945,25.995,25.93,25.995,959,0
+CMRE_C.US,D,20240409,000000,26.05,26.46,26.05,26.34,5585,0
+CMRE_C.US,D,20240410,000000,26.3,26.31,26.1202,26.1202,1514,0
+CMRE_C.US,D,20240411,000000,25.84,25.86,25.57,25.84,5601,0
+CMRE_C.US,D,20240415,000000,25.94,25.94,25.66,25.66,3781,0
+CMRE_C.US,D,20240416,000000,25.79,25.79,25.6121,25.71,1684,0
+CMRE_C.US,D,20240417,000000,25.58,25.85,25.58,25.81,6467,0
+CMRE_C.US,D,20240418,000000,25.85,25.85,25.62,25.72,1528,0
+CMRE_C.US,D,20240419,000000,25.8598,25.8598,25.61,25.61,4686,0
+CMRE_C.US,D,20240422,000000,25.74,25.7999,25.52,25.61,4266,0
+CMRE_C.US,D,20240423,000000,25.48,25.6,25.45,25.6,8440,0
+CMRE_C.US,D,20240424,000000,25.65,25.71,25.65,25.71,375,0
+CMRE_C.US,D,20240425,000000,25.58,25.775,25.54,25.64,1318,0
+CMRE_C.US,D,20240426,000000,25.64,25.74,25.53,25.587,2492,0
+CMRE_C.US,D,20240429,000000,25.51,25.56,25.47,25.56,5515,0
+CMRE_C.US,D,20240430,000000,25.58,25.58,25.4,25.45,2079,0
+CMRE_C.US,D,20240501,000000,25.617,25.6198,25.5,25.6198,4408,0
+CMRE_C.US,D,20240502,000000,25.62,25.8,25.61,25.8,2155,0
+CMRE_C.US,D,20240503,000000,25.69,25.95,25.69,25.95,949,0
+CMRE_C.US,D,20240507,000000,25.88,25.88,25.82,25.82,400,0
+CMRE_C.US,D,20240508,000000,25.755,26,25.6,25.7928,935,0
+CMRE_C.US,D,20240510,000000,25.82,25.85,25.66,25.67,3608,0
+CMRE_C.US,D,20240513,000000,25.7498,25.94,25.64,25.85,6161,0
+CMRE_C.US,D,20240514,000000,25.87,26,25.87,25.976,2377,0
+CMRE_C.US,D,20240515,000000,25.89,26.15,25.83,26.15,2535,0
+CMRE_C.US,D,20240516,000000,26.25,26.25,25.7919,25.7919,921,0
+CMRE_C.US,D,20240517,000000,25.9,25.9,25.85,25.85,460,0
+CMRE_C.US,D,20240520,000000,26.085,26.085,25.9,26.01,526,0
+CMRE_C.US,D,20240521,000000,26.39,26.39,26.1,26.1,1163,0
+CMRE_C.US,D,20240522,000000,26.1,26.1,25.98,26,2644,0
+CMRE_C.US,D,20240523,000000,25.9997,25.9997,25.81,25.81,446,0
+CMRE_C.US,D,20240524,000000,26.1,26.1,25.8,25.8,1236,0
+CMRE_C.US,D,20240528,000000,25.73,25.81,25.61,25.81,1027,0
+CMRE_C.US,D,20240529,000000,25.8,26,25.64,25.64,1643,0
+CMRE_C.US,D,20240530,000000,25.8,25.8,25.67,25.7999,2192,0
+CMRE_C.US,D,20240531,000000,26,26.1084,26,26.01,1675,0
+CMRE_C.US,D,20240603,000000,26.1,26.1899,26.1,26.1101,2542,0
+CMRE_C.US,D,20240604,000000,26.19,26.2,25.92,25.92,5371,0
+CMRE_C.US,D,20240605,000000,26.1,26.2001,26.1,26.2,2828,0
+CMRE_C.US,D,20240606,000000,26.2363,26.3,26.2363,26.3,876,0
+CMRE_C.US,D,20240607,000000,26.3,26.3,26.28,26.2996,2841,0
+CMRE_C.US,D,20240610,000000,26.25,26.25,26,26.1,4501,0
+CMRE_C.US,D,20240611,000000,26.19,26.3,26.1178,26.2028,3205,0
+CMRE_C.US,D,20240612,000000,26.2116,26.3,26.2001,26.3,2914,0
+CMRE_C.US,D,20240613,000000,26.16,26.2,26.1,26.1,3024,0
+CMRE_C.US,D,20240614,000000,26,26.1,25.8152,25.89,6881,0
+CMRE_C.US,D,20240617,000000,25.8,26.1172,25.8,25.9533,2323,0
+CMRE_C.US,D,20240618,000000,25.83,26.1,25.83,26.1,5789,0
+CMRE_C.US,D,20240620,000000,26.27,26.27,26.1,26.15,2046,0
+CMRE_C.US,D,20240621,000000,26.25,26.25,26.0392,26.1495,3646,0
+CMRE_C.US,D,20240624,000000,26.14,26.19,26.01,26.19,3134,0
+CMRE_C.US,D,20240625,000000,26.1268,26.24,26.1101,26.1701,3070,0
+CMRE_C.US,D,20240626,000000,26.27,26.28,26.01,26.0244,3916,0
+CMRE_C.US,D,20240627,000000,26.01,26.1175,25.85,26,2316,0
+CMRE_C.US,D,20240628,000000,26.12,26.14,26.1,26.1,703,0
+CMRE_C.US,D,20240701,000000,26.15,26.15,26.15,26.15,325,0
+CMRE_C.US,D,20240702,000000,26.15,26.15,26,26.0111,2183,0
+CMRE_C.US,D,20240703,000000,26.08,26.1,25.9,25.9,451,0
+CMRE_C.US,D,20240705,000000,25.9,26,25.9,26,676,0
+CMRE_C.US,D,20240708,000000,25.95,26.1,25.92,26.0893,4411,0
+CMRE_C.US,D,20240709,000000,26.08,26.0877,26.0525,26.0877,1685,0
+CMRE_C.US,D,20240710,000000,25.95,26.08,25.95,26.0145,1246,0
+CMRE_C.US,D,20240711,000000,26.1,26.1,25.55,26.08,16089,0
+CMRE_C.US,D,20240712,000000,25.58,25.62,25.451,25.5564,6151,0
+CMRE_C.US,D,20240715,000000,25.54,25.9,25.5001,25.9,10951,0
+CMRE_C.US,D,20240716,000000,25.81,26.1,25.6,25.725,27555,0
+CMRE_C.US,D,20240717,000000,25.73,26.0899,25.73,25.85,8965,0
+CMRE_C.US,D,20240718,000000,25.94,26.15,25.94,26.15,8864,0
+CMRE_C.US,D,20240719,000000,26.21,26.3,26.2,26.22,9326,0
+CMRE_C.US,D,20240722,000000,26.18,26.52,26.18,26.36,6071,0
+CMRE_C.US,D,20240723,000000,26.66,26.66,26.44,26.45,917,0
+CMRE_C.US,D,20240724,000000,26.35,27.19,25.87,25.87,9842,0
+CMRE_C.US,D,20240725,000000,26.15,26.19,25.81,25.92,4743,0
+CMRE_C.US,D,20240726,000000,25.8104,25.9417,25.6,25.794,8211,0
+CMRE_C.US,D,20240729,000000,25.8,26.09,25.8,25.89,5542,0
+CMRE_C.US,D,20240730,000000,25.89,25.89,25.76,25.8153,3211,0
+CMRE_C.US,D,20240731,000000,25.8299,26.0399,25.795,26.0399,6116,0
+CMRE_C.US,D,20240802,000000,25.9677,25.99,25.9677,25.99,2551,0
+CMRE_C.US,D,20240805,000000,25.98,26.33,25.76,25.9003,12295,0
+CMRE_C.US,D,20240806,000000,25.9,25.9543,25.9,25.92,2578,0
+CMRE_C.US,D,20240807,000000,25.86,26.275,25.86,26.26,5686,0
+CMRE_C.US,D,20240808,000000,26.25,26.3212,25.9701,26.19,2328,0
+CMRE_C.US,D,20240809,000000,26.19,26.35,26,26.04,2824,0
+CMRE_C.US,D,20240812,000000,26.25,26.298,26.25,26.298,1784,0
+CMRE_C.US,D,20240813,000000,26.09,26.174,26.07,26.174,1537,0
+CMRE_C.US,D,20240814,000000,26.3097,26.31,25.98,26.16,5902,0
+CMRE_C.US,D,20240815,000000,26.01,26.1971,25.97,26.16,2072,0
+CMRE_C.US,D,20240816,000000,26.33,26.33,26.33,26.33,270,0
+CMRE_C.US,D,20240819,000000,26.0476,26.2997,25.98,26.2435,3655,0
+CMRE_C.US,D,20240820,000000,26.274,26.3027,26.27,26.2701,2214,0
+CMRE_C.US,D,20240821,000000,26.2393,26.4015,26.21,26.21,3788,0
+CMRE_C.US,D,20240822,000000,26.37,26.37,26.21,26.22,1375,0
+CMRE_C.US,D,20240826,000000,26.2,26.2102,26.08,26.08,4043,0
+CMRE_C.US,D,20240827,000000,26.08,26.64,26.08,26.34,7524,0
+CMRE_C.US,D,20240828,000000,26.24,26.33,26.13,26.13,2019,0
+CMRE_C.US,D,20240829,000000,26.15,26.3,26.15,26.3,531,0
+CMRE_C.US,D,20240830,000000,26.49,26.93,26.43,26.6,5646,0
+CMRE_C.US,D,20240903,000000,26.55,26.61,26.55,26.61,601,0
+CMRE_C.US,D,20240904,000000,26.51,27.16,26.51,26.96,11340,0
+CMRE_C.US,D,20240905,000000,26.85,26.85,26.7382,26.7382,2644,0
+CMRE_C.US,D,20240906,000000,26.6,26.6,26.5409,26.5409,303,0
+CMRE_C.US,D,20240909,000000,26.51,26.75,26.51,26.6712,2728,0
+CMRE_C.US,D,20240910,000000,26.66,26.66,26.53,26.53,1004,0
+CMRE_C.US,D,20240911,000000,26.56,26.77,26.56,26.67,2339,0
+CMRE_C.US,D,20240912,000000,26.8,26.8,26.66,26.67,898,0
+CMRE_C.US,D,20240913,000000,26.76,26.8,26.76,26.8,1867,0
+CMRE_C.US,D,20240916,000000,26.68,26.9605,26.68,26.84,3122,0
+CMRE_C.US,D,20240917,000000,26.83,27.19,26.5501,26.5501,7189,0
+CMRE_C.US,D,20240918,000000,26.62,26.63,26.61,26.61,516,0
+CMRE_C.US,D,20240919,000000,26.74,26.74,26.4001,26.5,1953,0
+CMRE_C.US,D,20240920,000000,26.58,26.6499,26.41,26.6499,3128,0
+CMRE_C.US,D,20240923,000000,26.43,26.55,26.43,26.5329,827,0
+CMRE_C.US,D,20240924,000000,26.4774,26.6899,26.4774,26.67,1568,0
+CMRE_C.US,D,20240925,000000,26.73,26.84,26.67,26.79,1893,0
+CMRE_C.US,D,20240926,000000,26.67,26.7601,26.57,26.72,6081,0
+CMRE_C.US,D,20240927,000000,26.72,26.84,26.53,26.53,3927,0
+CMRE_C.US,D,20240930,000000,26.67,27,26.44,26.89,7382,0
+CMRE_C.US,D,20241001,000000,26.8,26.8,26.8,26.8,756,0
+CMRE_C.US,D,20241002,000000,26.64,26.8,26.55,26.7826,8711,0
+CMRE_C.US,D,20241003,000000,26.81,26.815,26.57,26.7599,3788,0
+CMRE_C.US,D,20241004,000000,26.57,26.83,26.57,26.715,627,0
+CMRE_C.US,D,20241007,000000,26.7,26.8,26.5,26.6991,5813,0
+CMRE_C.US,D,20241008,000000,26.62,26.73,26.61,26.7064,1284,0
+CMRE_C.US,D,20241009,000000,26.58,26.69,26.5384,26.5384,4327,0
+CMRE_C.US,D,20241010,000000,26.6391,26.6391,26.56,26.56,1797,0
+CMRE_C.US,D,20241011,000000,26.13,26.6,26.0976,26.375,12899,0
+CMRE_C.US,D,20241014,000000,26.63,26.63,26.17,26.38,2168,0
+CMRE_C.US,D,20241015,000000,26.38,26.62,26.28,26.62,10096,0
+CMRE_C.US,D,20241016,000000,26.71,26.73,26.4759,26.61,4090,0
+CMRE_C.US,D,20241017,000000,26.52,26.73,26.52,26.67,2620,0
+CMRE_C.US,D,20241018,000000,26.55,26.9398,26.549,26.6864,5374,0
+CMRE_C.US,D,20241021,000000,26.73,26.73,26.5401,26.61,1230,0
+CMRE_C.US,D,20241022,000000,26.7,26.7,26.7,26.7,1331,0
+CMRE_C.US,D,20241023,000000,26.93,26.93,26.5425,26.61,776,0
+CMRE_C.US,D,20241024,000000,26.635,26.7099,26.51,26.5338,2159,0
+CMRE_C.US,D,20241025,000000,26.11,26.53,26.11,26.53,2168,0
+CMRE_C.US,D,20241029,000000,26.63,26.63,26.63,26.63,110,0
+CMRE_C.US,D,20241030,000000,26.52,26.52,26.52,26.52,624,0
+CMRE_C.US,D,20241031,000000,26.507,26.62,26.507,26.62,241,0
+CMRE_C.US,D,20241104,000000,26.62,26.62,26.52,26.52,2522,0
+CMRE_C.US,D,20241105,000000,26.66,26.69,26.27,26.48,1290,0
+CMRE_C.US,D,20241106,000000,26.47,26.47,26.08,26.1606,3365,0
+CMRE_C.US,D,20241107,000000,26.37,26.47,26.0401,26.46,2977,0
+CMRE_C.US,D,20241108,000000,26.36,26.36,26.18,26.18,1697,0
+CMRE_C.US,D,20241111,000000,26.2999,26.32,26.18,26.28,1090,0
+CMRE_C.US,D,20241112,000000,26.2,26.25,26.18,26.18,2027,0
+CMRE_C.US,D,20241114,000000,26.18,26.18,26.18,26.18,501,0
+CMRE_C.US,D,20241115,000000,26.4747,26.4747,26.18,26.18,967,0
+CMRE_C.US,D,20241118,000000,26.4635,26.4635,26.18,26.2001,969,0
+CMRE_C.US,D,20241119,000000,26.4,26.4,26.1819,26.26,4634,0
+CMRE_C.US,D,20241120,000000,26.24,26.26,26.17,26.17,1006,0
+CMRE_C.US,D,20241121,000000,26.35,26.35,26.1,26.3277,2394,0
+CMRE_C.US,D,20241122,000000,26.1142,26.1142,26.11,26.11,1937,0
+CMRE_C.US,D,20241125,000000,26.1,26.3113,26.09,26.3113,2010,0
+CMRE_C.US,D,20241126,000000,26.06,26.08,25.96,25.96,715,0
+CMRE_C.US,D,20241127,000000,26.11,26.11,25.67,25.73,6512,0
+CMRE_C.US,D,20241129,000000,25.73,25.73,25.65,25.65,2683,0
+CMRE_C.US,D,20241202,000000,25.693,25.78,25.693,25.693,807,0
+CMRE_C.US,D,20241203,000000,25.89,25.89,25.5514,25.6294,3176,0
+CMRE_C.US,D,20241204,000000,25.6532,25.7983,25.5,25.7983,4574,0
+CMRE_C.US,D,20241205,000000,25.68,25.8996,25.5685,25.6,7502,0
+CMRE_C.US,D,20241206,000000,25.7547,25.98,25.62,25.717,5370,0
+CMRE_C.US,D,20241209,000000,25.55,25.805,25.52,25.6,3259,0
+CMRE_C.US,D,20241210,000000,25.6,25.93,25.6,25.63,3643,0
+CMRE_C.US,D,20241211,000000,25.8377,26.0599,25.8377,25.92,1485,0
+CMRE_C.US,D,20241212,000000,26.0655,26.0655,25.8562,25.98,1446,0
+CMRE_C.US,D,20241213,000000,25.7101,25.7199,25.59,25.7199,3605,0
+CMRE_C.US,D,20241216,000000,25.69,25.69,25.46,25.55,2093,0
+CMRE_C.US,D,20241217,000000,25.46,25.6035,25.22,25.4,9638,0
+CMRE_C.US,D,20241218,000000,25.37,25.85,25.32,25.85,4126,0
+CMRE_C.US,D,20241219,000000,25.9859,25.9859,25.4001,25.55,2130,0
+CMRE_C.US,D,20241220,000000,25.78,25.78,25.38,25.45,4905,0
+CMRE_C.US,D,20241223,000000,25.78,25.78,25.45,25.78,1910,0
+CMRE_C.US,D,20241224,000000,25.675,25.7122,25.675,25.7122,995,0
+CMRE_C.US,D,20241226,000000,25.55,25.77,25.55,25.77,1983,0
+CMRE_C.US,D,20241227,000000,25.97,26.07,25.77,25.9717,1100,0
+CMRE_C.US,D,20241230,000000,25.9086,25.92,25.73,25.8999,2124,0
+CMRE_C.US,D,20241231,000000,25.7,25.7799,25.7,25.7001,4690,0
+CMRE_C.US,D,20250102,000000,25.8394,25.8394,25.8394,25.8394,754,0
+CMRE_C.US,D,20250103,000000,25.78,25.84,25.7001,25.84,3105,0
+CMRE_C.US,D,20250106,000000,25.76,26.39,25.742,26.01,3909,0
+CMRE_C.US,D,20250107,000000,25.92,26.03,25.8,25.8255,4466,0
+CMRE_C.US,D,20250108,000000,25.9535,25.9535,25.87,25.87,1551,0
+CMRE_C.US,D,20250110,000000,26,26.22,25.87,26.0192,5694,0
+CMRE_C.US,D,20250113,000000,26.01,26.22,26.01,26.0223,2036,0
+CMRE_C.US,D,20250114,000000,25.71,25.83,25.61,25.81,13955,0
+CMRE_C.US,D,20250115,000000,25.93,26.24,25.93,26.1,4381,0
+CMRE_C.US,D,20250116,000000,26.3,26.44,26.18,26.26,3207,0
+CMRE_C.US,D,20250117,000000,26.25,26.48,26.25,26.29,914,0
+CMRE_C.US,D,20250121,000000,26.49,26.49,25.9439,25.9439,9389,0
+CMRE_C.US,D,20250122,000000,26.18,26.22,26.025,26.15,2212,0
+CMRE_C.US,D,20250123,000000,26.4,26.4,26,26,5340,0
+CMRE_C.US,D,20250124,000000,26.05,26.3,25.97,26.1787,2628,0
+CMRE_C.US,D,20250127,000000,26.4599,26.4599,26.1,26.3732,2698,0
+CMRE_C.US,D,20250128,000000,26.205,26.2999,26.15,26.15,1690,0
+CMRE_C.US,D,20250129,000000,26.06,26.18,25.92,26.11,4511,0
+CMRE_C.US,D,20250130,000000,26.36,26.4399,26.1201,26.1201,5048,0
+CMRE_C.US,D,20250131,000000,26.295,26.46,26.29,26.29,502,0
+CMRE_C.US,D,20250203,000000,26.41,26.45,26.23,26.3825,1397,0
+CMRE_C.US,D,20250204,000000,26.4,26.4,26.4,26.4,474,0
+CMRE_C.US,D,20250205,000000,26.25,26.4,25.93,26.15,8111,0
+CMRE_C.US,D,20250206,000000,26.0275,26.2,26.0275,26.2,894,0
+CMRE_C.US,D,20250207,000000,26,26.4,26,26.275,3864,0
+CMRE_C.US,D,20250210,000000,26.25,26.37,26.14,26.35,1680,0
+CMRE_C.US,D,20250211,000000,26.0209,26.0209,26.0209,26.0209,470,0
+CMRE_C.US,D,20250212,000000,26.0844,26.1,26.0844,26.0844,506,0
+CMRE_C.US,D,20250213,000000,26.1,26.3261,26.05,26.0827,2162,0
+CMRE_C.US,D,20250214,000000,26.03,26.06,26.03,26.05,1183,0
+CMRE_C.US,D,20250218,000000,26.25,26.25,26.0384,26.1726,1271,0
+CMRE_C.US,D,20250219,000000,26.38,26.38,26.05,26.18,6128,0
+CMRE_C.US,D,20250220,000000,26.36,26.4,26.19,26.21,4002,0
+CMRE_C.US,D,20250221,000000,26.205,26.21,26.05,26.13,1575,0
+CMRE_C.US,D,20250224,000000,26.165,26.165,26.0337,26.08,1623,0
+CMRE_C.US,D,20250225,000000,26.07,26.3692,26.06,26.06,1428,0
+CMRE_C.US,D,20250226,000000,26.16,26.2895,26.16,26.2895,1333,0
+CMRE_C.US,D,20250227,000000,26.06,26.185,26.0501,26.0969,1251,0
+CMRE_C.US,D,20250228,000000,26.09,26.3999,26.08,26.11,2466,0
+CMRE_C.US,D,20250303,000000,26.1596,26.1596,26.0335,26.0335,1588,0
+CMRE_C.US,D,20250304,000000,26.04,26.2999,26.03,26.25,1915,0
+CMRE_C.US,D,20250305,000000,26.19,26.23,25.9101,26.23,7591,0
+CMRE_C.US,D,20250307,000000,26.24,26.36,26.22,26.35,3949,0
+CMRE_C.US,D,20250310,000000,26.248,26.3599,26.05,26.05,3397,0
+CMRE_C.US,D,20250311,000000,26.245,26.35,26.2005,26.29,1662,0
+CMRE_C.US,D,20250312,000000,26.33,26.5099,26.2306,26.49,3509,0
+CMRE_C.US,D,20250313,000000,26.4952,26.51,26.3601,26.51,803,0
+CMRE_C.US,D,20250314,000000,26.5,26.5,26.5,26.5,199,0
+CMRE_C.US,D,20250318,000000,26.6792,26.6899,26.47,26.68,4465,0
+CMRE_C.US,D,20250319,000000,26.338,26.58,26.338,26.5,1309,0
+CMRE_C.US,D,20250320,000000,26.445,26.445,26.31,26.356,1171,0
+CMRE_C.US,D,20250324,000000,26.57,26.6,26.57,26.6,1215,0
+CMRE_C.US,D,20250325,000000,26.435,26.66,26.2101,26.435,3443,0
+CMRE_C.US,D,20250326,000000,26.44,26.6,26.24,26.6,8695,0
+CMRE_C.US,D,20250327,000000,26.44,26.44,26.21,26.23,500,0
+CMRE_C.US,D,20250328,000000,26.485,26.6699,26.37,26.48,6925,0
+CMRE_C.US,D,20250331,000000,26.31,26.45,26.1038,26.14,1440,0
+CMRE_C.US,D,20250402,000000,26.35,26.49,26.35,26.38,422,0
+CMRE_C.US,D,20250403,000000,26.285,26.285,26.285,26.285,1513,0
+CMRE_C.US,D,20250404,000000,26.33,26.33,25.22,25.4005,17577,0
+CMRE_C.US,D,20250407,000000,25.05,25.4001,25.05,25.2,20591,0
+CMRE_C.US,D,20250408,000000,25.574,25.6499,25.12,25.48,15494,0
+CMRE_C.US,D,20250409,000000,25.55,25.77,25.36,25.6,21804,0
+CMRE_C.US,D,20250410,000000,25.656,26.0852,25.656,25.72,5767,0
+CMRE_C.US,D,20250411,000000,25.86,25.8799,25.6,25.61,8786,0
+CMRE_C.US,D,20250414,000000,25.56,25.5989,25.3807,25.58,13189,0
+CMRE_C.US,D,20250415,000000,25.625,25.72,25.5127,25.605,7975,0
+CMRE_C.US,D,20250416,000000,25.5531,25.7,25.5,25.58,3382,0
+CMRE_C.US,D,20250417,000000,25.52,25.6,25.4,25.43,4024,0
+CMRE_C.US,D,20250421,000000,25.405,25.405,25.2,25.22,8602,0
+CMRE_C.US,D,20250422,000000,25.22,25.36,25.07,25.215,6308,0
+CMRE_C.US,D,20250423,000000,25.3776,25.3776,25.1,25.35,9263,0
+CMRE_C.US,D,20250424,000000,25.32,25.4734,25.3195,25.425,1248,0
+CMRE_C.US,D,20250425,000000,25.3871,25.42,25.36,25.42,1210,0
+CMRE_C.US,D,20250428,000000,25.37,25.45,25.3,25.3001,8358,0
+CMRE_C.US,D,20250429,000000,25.4365,25.45,25.27,25.34,7490,0
+CMRE_C.US,D,20250430,000000,25.305,25.37,25.27,25.3609,15572,0
+CMRE_C.US,D,20250501,000000,25.3617,25.37,25.325,25.35,6580,0
+CMRE_C.US,D,20250502,000000,25.3001,25.38,25.3,25.325,1233,0
+CMRE_C.US,D,20250505,000000,25.3656,26,25.3,26,15154,0
+CMRE_C.US,D,20250506,000000,25.632,25.7023,25.52,25.7023,8550,0
+CMRE_C.US,D,20250507,000000,25.65,25.79,25.42,25.46,5462,0
+CMRE_C.US,D,20250508,000000,25.56,25.619,25.56,25.575,2161,0
+CMRE_C.US,D,20250509,000000,25.6,25.74,25.5042,25.55,7476,0
+CMRE_C.US,D,20250512,000000,25.6001,25.65,25.55,25.55,3496,0
+CMRE_C.US,D,20250513,000000,25.5001,25.6693,25.4,25.6693,6391,0
+CMRE_C.US,D,20250514,000000,25.59,25.6499,25.51,25.6045,2667,0
+CMRE_C.US,D,20250515,000000,25.6,25.6,25.5028,25.5028,6165,0
+CMRE_C.US,D,20250516,000000,25.5,25.6079,25.48,25.6,2492,0
+CMRE_C.US,D,20250519,000000,25.6,25.6527,25.5,25.5,2240,0
+CMRE_C.US,D,20250520,000000,25.51,25.67,25.51,25.55,2111,0
+CMRE_C.US,D,20250521,000000,25.595,25.6677,25.54,25.55,1945,0
+CMRE_C.US,D,20250522,000000,25.5954,25.762,25.54,25.55,5532,0
+CMRE_C.US,D,20250523,000000,25.5,25.55,25.5,25.5001,726,0
+CMRE_C.US,D,20250527,000000,25.6,25.65,25.5,25.6,4328,0
+CMRE_C.US,D,20250528,000000,25.7,25.79,25.7,25.79,3100,0
+CMRE_C.US,D,20250529,000000,25.6864,25.6864,25.535,25.575,5272,0
+CMRE_C.US,D,20250530,000000,25.5503,25.68,25.5,25.51,7669,0
+CMRE_C.US,D,20250602,000000,25.65,25.65,25.65,25.65,437,0
+CMRE_C.US,D,20250603,000000,25.61,25.7,25.61,25.6109,1476,0
+CMRE_C.US,D,20250604,000000,25.6875,25.75,25.5,25.75,12309,0
+CMRE_C.US,D,20250605,000000,25.65,25.74,25.51,25.52,1524,0
+CMRE_C.US,D,20250606,000000,25.6506,25.6999,25.61,25.61,1554,0
+CMRE_C.US,D,20250609,000000,25.65,25.79,25.5401,25.75,2878,0
+CMRE_C.US,D,20250610,000000,26.03,26.03,25.61,25.65,2668,0
+CMRE_C.US,D,20250611,000000,25.7,25.88,25.69,25.69,4093,0
+CMRE_C.US,D,20250612,000000,25.77,25.84,25.6301,25.75,7345,0
+CMRE_C.US,D,20250613,000000,25.83,26.04,25.74,25.85,4649,0
+CMRE_C.US,D,20250616,000000,25.8485,25.85,25.8485,25.85,637,0
+CMRE_C.US,D,20250617,000000,26.02,26.19,25.87,25.99,4566,0
+CMRE_C.US,D,20250618,000000,25.84,26.07,25.84,25.9334,3102,0
+CMRE_C.US,D,20250620,000000,26.19,26.19,26.01,26.01,2298,0
+CMRE_C.US,D,20250623,000000,26.09,26.09,25.58,25.74,7490,0
+CMRE_C.US,D,20250624,000000,25.7,25.805,25.6001,25.805,1802,0
+CMRE_C.US,D,20250625,000000,25.93,26.19,25.6758,26.19,4404,0
+CMRE_C.US,D,20250626,000000,26.07,26.2,25.9812,25.9812,5100,0
+CMRE_C.US,D,20250627,000000,25.98,26.07,25.8075,25.92,2585,0
+CMRE_C.US,D,20250630,000000,26.15,26.4,26.003,26.4,5750,0
+CMRE_C.US,D,20250701,000000,26.38,26.38,26.16,26.24,3045,0
+CMRE_C.US,D,20250702,000000,26.17,26.29,25.7001,25.896,6367,0
+CMRE_C.US,D,20250703,000000,26.27,26.27,26.1128,26.1446,1537,0
+CMRE_C.US,D,20250707,000000,26.09,26.26,26.09,26.15,5564,0
+CMRE_C.US,D,20250708,000000,26.2105,26.25,26.11,26.185,2799,0
+CMRE_C.US,D,20250709,000000,26.19,26.27,26.19,26.27,1705,0
+CMRE_C.US,D,20250710,000000,26.2401,26.29,26.2401,26.29,794,0
+CMRE_C.US,D,20250711,000000,26.29,26.72,26.25,26.64,22612,0
+CMRE_C.US,D,20250714,000000,26.27,26.3,26.0401,26.1348,5164,0
+CMRE_C.US,D,20250715,000000,26.54,26.54,25.86,26.05,11276,0
+CMRE_C.US,D,20250716,000000,26.32,26.32,26.16,26.3001,1487,0
+CMRE_C.US,D,20250717,000000,26.017,26.24,25.7001,25.7001,8281,0
+CMRE_C.US,D,20250718,000000,26.3,26.3,25.51,25.8,5291,0
+CMRE_C.US,D,20250721,000000,25.8834,25.8834,25.7117,25.7117,6040,0
+CMRE_C.US,D,20250722,000000,25.75,25.7648,25.6001,25.7648,4145,0
+CMRE_C.US,D,20250723,000000,25.765,25.85,25.67,25.69,5754,0
+CMRE_C.US,D,20250724,000000,25.69,25.81,25.69,25.8087,926,0
+CMRE_C.US,D,20250725,000000,25.79,25.83,25.72,25.7731,4912,0
+CMRE_C.US,D,20250728,000000,25.83,26,25.8,25.93,2877,0
+CMRE_C.US,D,20250729,000000,25.96,25.96,25.8522,25.95,1706,0
+CMRE_C.US,D,20250730,000000,25.97,25.9839,25.8,25.865,5350,0
+CMRE_C.US,D,20250731,000000,25.925,25.925,25.8,25.925,1445,0
+CMRE_C.US,D,20250801,000000,25.8214,26,25.8214,25.9792,2460,0
+CMRE_C.US,D,20250804,000000,26.02,26.17,25.99,25.9902,1625,0
+CMRE_C.US,D,20250805,000000,25.99,26.1999,25.99,26.1999,854,0
+CMRE_C.US,D,20250807,000000,26.02,26.18,25.91,26.1,4548,0
+CMRE_C.US,D,20250808,000000,25.94,26.18,25.76,25.78,11159,0
+CMRE_C.US,D,20250811,000000,25.8,25.955,25.76,25.955,5694,0
+CMRE_C.US,D,20250812,000000,25.826,25.975,25.77,25.79,5760,0
+CMRE_C.US,D,20250813,000000,25.76,25.85,25.76,25.85,402,0
+CMRE_C.US,D,20250814,000000,25.85,25.85,25.85,25.85,690,0
+CMRE_C.US,D,20250818,000000,25.85,25.97,25.85,25.97,1886,0
+CMRE_C.US,D,20250819,000000,25.9014,25.92,25.86,25.86,746,0
+CMRE_C.US,D,20250820,000000,25.9,25.953,25.8414,25.95,6479,0
+CMRE_C.US,D,20250821,000000,25.95,25.95,25.95,25.95,437,0
+CMRE_C.US,D,20250822,000000,25.8801,25.9899,25.8801,25.9899,2440,0
+CMRE_C.US,D,20250825,000000,25.99,26.0906,25.99,26.0906,1490,0
+CMRE_C.US,D,20250826,000000,26.15,26.28,26.1,26.28,4504,0
+CMRE_C.US,D,20250827,000000,26.11,26.3738,26.11,26.3738,2765,0
+CMRE_C.US,D,20250828,000000,26.255,26.38,26.2302,26.36,5161,0
+CMRE_C.US,D,20250829,000000,26.339,26.36,26.339,26.36,1457,0
+CMRE_C.US,D,20250902,000000,26.1,26.24,26,26.24,4589,0
+CMRE_C.US,D,20250903,000000,26.145,26.22,26.11,26.1204,2419,0
+CMRE_C.US,D,20250904,000000,26.2508,26.2508,26.1311,26.225,995,0
+CMRE_C.US,D,20250905,000000,26.3499,26.3499,26.2,26.225,1100,0
+CMRE_C.US,D,20250908,000000,26.23,26.24,26.23,26.24,1451,0
+CMRE_C.US,D,20250909,000000,26.24,26.3499,26.24,26.3195,806,0
+CMRE_C.US,D,20250910,000000,26.32,26.32,26.32,26.32,170,0
+CMRE_C.US,D,20250911,000000,26.32,26.3299,26.23,26.3299,1480,0
+CMRE_C.US,D,20250912,000000,26.3,26.3,26.24,26.2625,2593,0
+CMRE_C.US,D,20250915,000000,26.26,26.445,26.26,26.43,2577,0
+CMRE_C.US,D,20250916,000000,26.4001,26.455,26.375,26.375,1028,0
+CMRE_C.US,D,20250917,000000,26.34,26.41,26.34,26.41,704,0
+CMRE_C.US,D,20250918,000000,26.4,26.4,26.28,26.28,1900,0
+CMRE_C.US,D,20250919,000000,26.3,26.45,26.3,26.45,1365,0
+CMRE_C.US,D,20250922,000000,26.635,26.635,26.5,26.53,9545,0
+CMRE_C.US,D,20250923,000000,26.53,26.53,26.39,26.4328,4748,0
+CMRE_C.US,D,20250924,000000,26.26,26.445,26.16,26.3884,2035,0
+CMRE_C.US,D,20250925,000000,26.33,26.55,26.33,26.48,2345,0
+CMRE_C.US,D,20250926,000000,26.4,26.55,26.4,26.5004,1876,0
+CMRE_C.US,D,20250929,000000,26.34,26.45,26.34,26.45,867,0
+CMRE_C.US,D,20250930,000000,26.3754,26.53,26.32,26.478,1500,0
+CMRE_C.US,D,20251001,000000,26.3642,26.63,26.3572,26.5505,4682,0
+CMRE_C.US,D,20251002,000000,26.5847,26.71,26.5847,26.65,3360,0
+CMRE_C.US,D,20251003,000000,26.5,26.5,26.4,26.48,1934,0
+CMRE_C.US,D,20251006,000000,26.5001,26.5963,26.5001,26.51,1107,0
+CMRE_C.US,D,20251007,000000,26.6185,26.68,26.5,26.5,6694,0
+CMRE_C.US,D,20251008,000000,26.66,26.66,26.48,26.56,2688,0
+CMRE_C.US,D,20251009,000000,26.55,26.68,26.48,26.68,4231,0
+CMRE_C.US,D,20251010,000000,26.74,26.75,26.6009,26.6646,2081,0
+CMRE_C.US,D,20251013,000000,26.71,26.71,26.7,26.7,537,0
+CMRE_C.US,D,20251014,000000,26.37,26.38,25.705,25.97,8376,0
+CMRE_C.US,D,20251015,000000,26.25,26.25,26.1205,26.1205,983,0
+CMRE_C.US,D,20251016,000000,26.2,26.27,26.2,26.24,1431,0
+CMRE_C.US,D,20251017,000000,26.108,26.108,25.81,26.108,646,0
+CMRE_C.US,D,20251020,000000,26.28,26.28,25.92,26.25,8141,0
+CMRE_C.US,D,20251021,000000,26.2,26.25,25.9501,26.17,3660,0
+CMRE_C.US,D,20251023,000000,26.07,26.08,26.07,26.075,1366,0
+CMRE_C.US,D,20251024,000000,26.2072,26.22,25.93,26.08,5579,0
+CMRE_C.US,D,20251027,000000,25.81,26.3,25.81,26.11,2534,0
+CMRE_C.US,D,20251028,000000,26.2412,26.2412,25.8464,26.1,18117,0
+CMRE_C.US,D,20251029,000000,26.15,26.15,25.93,26.09,5830,0
+CMRE_C.US,D,20251030,000000,25.965,26.3035,25.965,26.14,5512,0
+CMRE_C.US,D,20251031,000000,26.1101,26.35,26.1101,26.21,1155,0
+CMRE_C.US,D,20251103,000000,26.218,26.34,26.0701,26.34,959,0
+CMRE_C.US,D,20251104,000000,26.2222,26.32,26.155,26.2,1924,0
+CMRE_C.US,D,20251105,000000,26.12,26.12,26.06,26.0601,665,0
+CMRE_C.US,D,20251106,000000,26.1395,26.1905,26.1395,26.1905,658,0
+CMRE_C.US,D,20251107,000000,26.24,26.36,26.09,26.268,7715,0
+CMRE_C.US,D,20251110,000000,26.2,26.4017,25.98,26.3,13436,0
+CMRE_C.US,D,20251111,000000,26.2858,26.2858,26.15,26.27,1312,0
+CMRE_C.US,D,20251112,000000,26.2,26.38,26.1218,26.24,2684,0
+CMRE_C.US,D,20251113,000000,26.2645,26.4899,26.21,26.2817,4483,0
+CMRE_C.US,D,20251114,000000,26.28,26.28,26.0801,26.0801,1287,0
+CMRE_C.US,D,20251117,000000,26.1,26.5,26.1,26.41,9926,0
+CMRE_C.US,D,20251118,000000,26.21,26.5,26.15,26.48,2162,0
+CMRE_C.US,D,20251119,000000,26.47,26.47,26.35,26.36,3457,0
+CMRE_C.US,D,20251120,000000,26.32,26.32,26.1,26.15,13629,0
+CMRE_C.US,D,20251121,000000,26.41,26.55,26.39,26.5,34060,0
+CMRE_C.US,D,20251124,000000,26.56,26.59,26.51,26.565,4562,0
+CMRE_C.US,D,20251125,000000,26.59,26.59,26.5,26.59,2582,0
+CMRE_C.US,D,20251126,000000,26.55,26.68,26.52,26.63,2689,0
+CMRE_C.US,D,20251128,000000,26.65,26.665,26.65,26.65,1257,0
+CMRE_C.US,D,20251201,000000,26.68,26.68,26.581,26.615,2357,0
+CMRE_C.US,D,20251202,000000,26.61,26.68,26.59,26.6118,2615,0
+CMRE_C.US,D,20251203,000000,26.6,26.68,26.57,26.68,2001,0
+CMRE_C.US,D,20251204,000000,26.66,26.69,26.5,26.67,3692,0
+CMRE_C.US,D,20251205,000000,26.579,26.7,26.5673,26.7,2580,0
+CMRE_C.US,D,20251208,000000,26.52,26.7244,26.52,26.723,2093,0
+CMRE_C.US,D,20251209,000000,26.57,26.63,26.57,26.6299,3022,0
+CMRE_C.US,D,20251210,000000,26.6585,26.73,26.52,26.73,1616,0
+CMRE_C.US,D,20251211,000000,26.66,26.67,26.58,26.67,3435,0
+CMRE_C.US,D,20251212,000000,26.69,26.69,26.58,26.6612,7001,0
+CMRE_C.US,D,20251215,000000,26.6,26.699,26.6,26.6436,1350,0
+CMRE_C.US,D,20251216,000000,26.71,26.71,26.63,26.64,2117,0
+CMRE_C.US,D,20251217,000000,26.64,26.64,26.64,26.64,735,0
+CMRE_C.US,D,20251218,000000,26.6659,26.81,26.61,26.81,4656,0
+CMRE_C.US,D,20251219,000000,26.61,26.73,26.42,26.4598,7550,0
+CMRE_C.US,D,20251222,000000,26.44,26.66,26.42,26.44,5883,0
+CMRE_C.US,D,20251223,000000,26.46,26.53,26.45,26.53,866,0
+CMRE_C.US,D,20251224,000000,26.46,26.73,26.46,26.71,1471,0
+CMRE_C.US,D,20251226,000000,26.5,26.6,26.4692,26.4997,3877,0
+CMRE_C.US,D,20251229,000000,26.58,27,26.46,26.46,12423,0
+CMRE_C.US,D,20251230,000000,26.65,26.7892,26.55,26.7861,993,0
+CMRE_C.US,D,20251231,000000,26.8999,26.8999,26.61,26.87,2001,0
+CMRE_C.US,D,20260102,000000,26.7,26.9,26.59,26.85,475,0
+CMRE_C.US,D,20260105,000000,26.78,26.995,26.75,26.8802,6345,0
+CMRE_C.US,D,20260106,000000,27.13,27.18,26.78,27.03,2081,0
+CMRE_C.US,D,20260107,000000,26.8,26.96,26.8,26.8,623,0
+CMRE_C.US,D,20260108,000000,26.95,27.18,26.95,27.069,5985,0
+CMRE_C.US,D,20260109,000000,27.0782,27.1179,27,27.1179,1302,0
+CMRE_C.US,D,20260112,000000,27.05,27.23,27.02,27.04,3123,0
+CMRE_C.US,D,20260113,000000,27.2,27.34,27,27.33,1479,0
+CMRE_C.US,D,20260114,000000,26.8246,26.89,26.6,26.705,2407,0
+CMRE_C.US,D,20260115,000000,26.5,26.83,26.5,26.75,1201,0
+CMRE_C.US,D,20260116,000000,26.8185,26.9,26.5,26.5,1793,0
+CMRE_C.US,D,20260120,000000,26.74,26.84,26.5,26.5,3394,0
+CMRE_C.US,D,20260121,000000,26.47,26.635,26.4,26.51,7865,0
+CMRE_C.US,D,20260122,000000,26.96,26.99,26.4472,26.5,4712,0
+CMRE_C.US,D,20260123,000000,26.65,26.99,26.5,26.57,3525,0
+CMRE_C.US,D,20260126,000000,26.71,26.87,26.69,26.77,6714,0
+CMRE_C.US,D,20260127,000000,26.762,26.9268,26.45,26.9268,792,0
+CMRE_C.US,D,20260128,000000,26.85,26.85,26.5569,26.6408,1084,0
+CMRE_C.US,D,20260129,000000,26.64,26.64,26.64,26.64,1117,0
+CMRE_C.US,D,20260130,000000,26.65,26.89,26.46,26.67,4299,0
+CMRE_C.US,D,20260202,000000,26.89,26.99,26.58,26.75,3793,0
+CMRE_C.US,D,20260203,000000,26.8,26.8,26.5,26.7,3487,0
+CMRE_C.US,D,20260204,000000,26.71,26.71,26.49,26.7,1983,0
+CMRE_C.US,D,20260205,000000,26.53,26.71,26.53,26.71,2438,0
+CMRE_C.US,D,20260206,000000,26.68,26.68,26.61,26.68,491,0
+CMRE_C.US,D,20260209,000000,26.95,26.95,26.68,26.68,1158,0
+CMRE_C.US,D,20260210,000000,26.7,26.7329,26.7,26.7329,580,0
+CMRE_C.US,D,20260211,000000,26.7,26.72,26.65,26.678,937,0
+CMRE_C.US,D,20260212,000000,26.715,26.82,26.715,26.81,1340,0
+CMRE_C.US,D,20260217,000000,26.64,26.72,26.63,26.72,1828,0
+CMRE_C.US,D,20260218,000000,26.54,26.72,26.53,26.68,781,0
diff --git a/daily/us/nyse stocks/1/cord.us.txt b/daily/us/nyse stocks/1/cord.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f35054eb992790797e20cc218b740de1ba149596
--- /dev/null
+++ b/daily/us/nyse stocks/1/cord.us.txt	
@@ -0,0 +1,60 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CORD.US,D,20251121,000000,58.48,67.545,54.35,56.45,547943,0
+CORD.US,D,20251124,000000,54.055,57.4392,52.4114,53.24,136185,0
+CORD.US,D,20251125,000000,57.03,64.41,55.34,56.7,362732,0
+CORD.US,D,20251126,000000,51.03,53.79,48.44,51.88,284400,0
+CORD.US,D,20251128,000000,50.05,54.93,50.05,53.45,77691,0
+CORD.US,D,20251201,000000,56.93,59,47.33,47.7852,193910,0
+CORD.US,D,20251202,000000,47.07,49.01,40.735835,48.98,171548,0
+CORD.US,D,20251203,000000,50.1,52.34,44.4255,44.77,122531,0
+CORD.US,D,20251204,000000,44.76,46.35,34.7,37.49,357212,0
+CORD.US,D,20251205,000000,36,38.44,35,35.42,268350,0
+CORD.US,D,20251208,000000,39,41.8,36.47,36.93,519190,0
+CORD.US,D,20251209,000000,38.84,39.11,32.75,33.23,385184,0
+CORD.US,D,20251210,000000,34.76,37,33.89,34.95,206442,0
+CORD.US,D,20251211,000000,39.065,40.53,34.78,35.69,328778,0
+CORD.US,D,20251212,000000,36.56,43.492,35.42,42.77,373153,0
+CORD.US,D,20251215,000000,42,49.92,41.81,49.66,435922,0
+CORD.US,D,20251216,000000,51.62,55.78,50.98,53.54,362455,0
+CORD.US,D,20251217,000000,53.4,62.1782,53.01,61.02,375960,0
+CORD.US,D,20251218,000000,55.53,58.615,52.85,55.15,514332,0
+CORD.US,D,20251219,000000,50.16,50.3,28.175,29.99,2691856,0
+CORD.US,D,20251222,000000,28.82,29.35,27.1407,28.88,868091,0
+CORD.US,D,20251223,000000,30.64,33,29.695,31.94,858059,0
+CORD.US,D,20251224,000000,32.23,33.38,31.49,32.96,391705,0
+CORD.US,D,20251226,000000,32.92,35.7499,32.8,35.03,351916,0
+CORD.US,D,20251229,000000,37.7825,37.98,33.9415,36.5,418172,0
+CORD.US,D,20251230,000000,36.62,37.72,35.69,37.48,233634,0
+CORD.US,D,20251231,000000,37.9,41.025,37.69,39.8,280042,0
+CORD.US,D,20260102,000000,37.23,37.91,29.3301,31.23,895884,0
+CORD.US,D,20260105,000000,28.5,33.275,27.3,33.2,540990,0
+CORD.US,D,20260106,000000,31.79,35.86,31.665,32.29,586463,0
+CORD.US,D,20260107,000000,32.945,34.07,30.68,32.9,338640,0
+CORD.US,D,20260108,000000,32.62,33.98,30.66,33.04,501271,0
+CORD.US,D,20260109,000000,31.99,34.22,29.27,30.4,651601,0
+CORD.US,D,20260112,000000,31.5899,32.01,21.5,22.95,2767819,0
+CORD.US,D,20260113,000000,23.4,24.44,22.17,24.12,1181201,0
+CORD.US,D,20260114,000000,23.21,24.64,21.0454,22.96,1177240,0
+CORD.US,D,20260115,000000,20.48,20.52,17.85,19.94,3009414,0
+CORD.US,D,20260116,000000,19.255,19.9053,16.88,17.6,2369784,0
+CORD.US,D,20260120,000000,19.66,20.38,18.91,19.61,1472424,0
+CORD.US,D,20260121,000000,19.54,22.92,19.47,20.18,1548284,0
+CORD.US,D,20260122,000000,18.71,21.16,17.95,21.16,992823,0
+CORD.US,D,20260123,000000,21.78,23.232,19.16,20.52,1222133,0
+CORD.US,D,20260126,000000,16.6,18.27,13.68,18.17,4114936,0
+CORD.US,D,20260127,000000,16.19,16.8,13.2,14.26,6434576,0
+CORD.US,D,20260128,000000,12.88,15.88,12.82,15.03,3766212,0
+CORD.US,D,20260129,000000,15.73,17.81,14.935,16.82,1969989,0
+CORD.US,D,20260130,000000,17.08,19.2,16.885,18.99,1338624,0
+CORD.US,D,20260202,000000,19.19,20.9,18.45,20.71,1160616,0
+CORD.US,D,20260203,000000,19.92,23.06,19.3901,20.16,984576,0
+CORD.US,D,20260204,000000,20.89,24.235,19.4,23.81,982061,0
+CORD.US,D,20260205,000000,25.24,28.42,23.923,28.06,1605548,0
+CORD.US,D,20260206,000000,25.89,26.28,16.1687,16.66,1962401,0
+CORD.US,D,20260209,000000,16.57,16.98,13.64,14.12,1617667,0
+CORD.US,D,20260210,000000,14.6499,14.8671,13.9,14.46,732706,0
+CORD.US,D,20260211,000000,14.12,16.48,13.72,14.54,1176560,0
+CORD.US,D,20260212,000000,14.88,15.9,13.75,14.47,1350753,0
+CORD.US,D,20260213,000000,14.7,15.69,12.8299,14.16,1377032,0
+CORD.US,D,20260217,000000,15.155,16.252,14.4,15.73,1100339,0
+CORD.US,D,20260218,000000,15.66,16.85,13.51,14.09,1695195,0
diff --git a/daily/us/nyse stocks/1/cpsp.us.txt b/daily/us/nyse stocks/1/cpsp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b631001a81ab6ae33df41a881d77402b03096be1
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpsp.us.txt	
@@ -0,0 +1,132 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPSP.US,D,20250403,000000,24.67,24.69,24.58,24.58,29505,0
+CPSP.US,D,20250404,000000,24.56,24.56,24.35,24.35,23381,0
+CPSP.US,D,20250407,000000,24.195,24.55,24.195,24.3663,69484,0
+CPSP.US,D,20250408,000000,24.59,24.59,24.31,24.3135,33076,0
+CPSP.US,D,20250409,000000,24.344,24.63,24.2901,24.61,22221,0
+CPSP.US,D,20250410,000000,24.55,24.65,24.4344,24.4958,25623,0
+CPSP.US,D,20250411,000000,24.57,24.63,24.52,24.62,15362,0
+CPSP.US,D,20250414,000000,24.62,24.68,24.53,24.604,26269,0
+CPSP.US,D,20250415,000000,24.67,24.7,24.59,24.59,56254,0
+CPSP.US,D,20250416,000000,24.59,24.62,24.52,24.534,31637,0
+CPSP.US,D,20250417,000000,24.51,24.5585,24.49,24.5299,23068,0
+CPSP.US,D,20250421,000000,24.46,24.54,24.38,24.45,19005,0
+CPSP.US,D,20250422,000000,24.52,24.63,24.47,24.53,61803,0
+CPSP.US,D,20250423,000000,24.6072,24.66,24.55,24.575,4756,0
+CPSP.US,D,20250424,000000,24.63,24.6961,24.63,24.6954,9559,0
+CPSP.US,D,20250425,000000,24.69,24.73,24.66,24.7253,2730,0
+CPSP.US,D,20250428,000000,24.72,24.79,24.6557,24.74,11748,0
+CPSP.US,D,20250429,000000,24.76,24.795,24.76,24.795,10921,0
+CPSP.US,D,20250430,000000,24.69,24.82,24.69,24.8,8247,0
+CPSP.US,D,20250501,000000,24.82,24.86,24.8174,24.8174,3840,0
+CPSP.US,D,20250502,000000,24.83,24.8991,24.8,24.8145,10022,0
+CPSP.US,D,20250505,000000,24.8,24.85,24.74,24.8,7862,0
+CPSP.US,D,20250508,000000,24.8,24.81,24.8,24.81,242,0
+CPSP.US,D,20250509,000000,24.85,24.85,24.82,24.82,4235,0
+CPSP.US,D,20250512,000000,24.93,24.97,24.93,24.97,3183,0
+CPSP.US,D,20250514,000000,24.96,24.97,24.94,24.97,7494,0
+CPSP.US,D,20250515,000000,24.97,25.02,24.94,25.02,2460,0
+CPSP.US,D,20250519,000000,25.028,25.04,25.01,25.04,1373,0
+CPSP.US,D,20250521,000000,24.98,24.98,24.98,24.98,343,0
+CPSP.US,D,20250528,000000,25.03,25.03,25.0006,25.0006,400,0
+CPSP.US,D,20250529,000000,25.14,25.14,25.01,25.01,2727,0
+CPSP.US,D,20250602,000000,25.08,25.08,25.0604,25.0604,5463,0
+CPSP.US,D,20250603,000000,25.08,25.1057,25.08,25.1057,210,0
+CPSP.US,D,20250605,000000,25.12,25.12,25.08,25.09,6826,0
+CPSP.US,D,20250606,000000,25.13,25.16,25.0905,25.14,32014,0
+CPSP.US,D,20250610,000000,25.17,25.1878,25.14,25.14,1000,0
+CPSP.US,D,20250611,000000,25.15,25.17,25.13,25.16,2900,0
+CPSP.US,D,20250612,000000,25.18,25.2,25.13,25.19,10020,0
+CPSP.US,D,20250613,000000,25.11,25.12,25.1,25.1,800,0
+CPSP.US,D,20250618,000000,25.12,25.1464,25.12,25.1464,625,0
+CPSP.US,D,20250624,000000,25.22,25.2404,25.22,25.2404,463,0
+CPSP.US,D,20250625,000000,25.24,25.2453,25.24,25.2453,285,0
+CPSP.US,D,20250702,000000,25.3,25.3359,25.3,25.3359,1509,0
+CPSP.US,D,20250707,000000,25.34,25.34,25.325,25.325,472,0
+CPSP.US,D,20250708,000000,25.325,25.35,25.325,25.325,248,0
+CPSP.US,D,20250709,000000,25.3414,25.345,25.3414,25.345,227,0
+CPSP.US,D,20250710,000000,25.34,25.36,25.34,25.36,3015,0
+CPSP.US,D,20250711,000000,25.302,25.355,25.3,25.355,2165,0
+CPSP.US,D,20250716,000000,25.39,25.405,25.37,25.37,4126,0
+CPSP.US,D,20250717,000000,25.39,25.42,25.3597,25.4,6041,0
+CPSP.US,D,20250721,000000,25.41,25.41,25.375,25.375,1875,0
+CPSP.US,D,20250722,000000,25.37,25.3921,25.36,25.3914,1894,0
+CPSP.US,D,20250724,000000,25.42,25.42,25.41,25.415,2831,0
+CPSP.US,D,20250725,000000,25.42,25.45,25.42,25.45,194,0
+CPSP.US,D,20250728,000000,25.44,25.44,25.42,25.4221,4812,0
+CPSP.US,D,20250729,000000,25.43,25.4352,25.43,25.4352,2797,0
+CPSP.US,D,20250730,000000,25.43,25.43,25.4,25.4249,3826,0
+CPSP.US,D,20250731,000000,25.4226,25.43,25.39,25.41,5326,0
+CPSP.US,D,20250801,000000,25.38,25.415,25.37,25.415,2057,0
+CPSP.US,D,20250804,000000,25.43,25.465,25.43,25.465,2036,0
+CPSP.US,D,20250811,000000,25.48,25.5002,25.48,25.5002,813,0
+CPSP.US,D,20250812,000000,25.49,25.535,25.49,25.535,5179,0
+CPSP.US,D,20250813,000000,25.51,25.55,25.51,25.55,108,0
+CPSP.US,D,20250814,000000,25.51,25.55,25.51,25.55,225,0
+CPSP.US,D,20250818,000000,25.51,25.545,25.51,25.545,334,0
+CPSP.US,D,20250819,000000,25.51,25.535,25.51,25.535,256,0
+CPSP.US,D,20250820,000000,25.49,25.535,25.49,25.535,180,0
+CPSP.US,D,20250821,000000,25.47,25.495,25.43,25.4849,10468,0
+CPSP.US,D,20250822,000000,25.54,25.5716,25.54,25.5716,1980,0
+CPSP.US,D,20250825,000000,25.5794,25.5794,25.5398,25.5398,1787,0
+CPSP.US,D,20250826,000000,25.55,25.57,25.55,25.5696,338,0
+CPSP.US,D,20250828,000000,25.56,25.57,25.54,25.57,2344,0
+CPSP.US,D,20250829,000000,25.56,25.565,25.56,25.565,363,0
+CPSP.US,D,20250903,000000,25.56,25.565,25.56,25.565,375,0
+CPSP.US,D,20250904,000000,25.59,25.625,25.59,25.625,1014,0
+CPSP.US,D,20250910,000000,25.63,25.63,25.63,25.63,305,0
+CPSP.US,D,20250911,000000,25.64,25.74,25.63,25.6799,9500,0
+CPSP.US,D,20250915,000000,25.7,25.7,25.64,25.69,14005,0
+CPSP.US,D,20250916,000000,25.653,25.653,25.65,25.65,2225,0
+CPSP.US,D,20250917,000000,25.65,25.6949,25.65,25.6949,374,0
+CPSP.US,D,20250919,000000,25.715,25.72,25.715,25.72,1222,0
+CPSP.US,D,20250923,000000,25.68,25.715,25.67,25.715,13701,0
+CPSP.US,D,20250924,000000,25.67,25.71,25.67,25.71,527,0
+CPSP.US,D,20250925,000000,25.66,25.695,25.66,25.695,315,0
+CPSP.US,D,20250930,000000,25.691,25.7441,25.691,25.7441,400,0
+CPSP.US,D,20251001,000000,25.73,25.7514,25.71,25.7514,3336,0
+CPSP.US,D,20251002,000000,25.73,25.755,25.715,25.755,499,0
+CPSP.US,D,20251003,000000,25.73,25.765,25.73,25.765,489,0
+CPSP.US,D,20251007,000000,25.73,25.76,25.73,25.76,310,0
+CPSP.US,D,20251008,000000,25.74,25.77,25.74,25.77,1229,0
+CPSP.US,D,20251009,000000,25.7201,25.77,25.7201,25.77,3237,0
+CPSP.US,D,20251010,000000,25.81,25.81,25.711,25.711,762,0
+CPSP.US,D,20251013,000000,25.7201,25.76,25.72,25.76,2458,0
+CPSP.US,D,20251020,000000,25.8185,25.8185,25.805,25.805,160,0
+CPSP.US,D,20251022,000000,25.75,25.775,25.75,25.775,111,0
+CPSP.US,D,20251023,000000,25.78,25.79,25.78,25.79,1162,0
+CPSP.US,D,20251028,000000,25.835,25.835,25.82,25.835,424,0
+CPSP.US,D,20251031,000000,25.8,25.8038,25.8,25.8038,645,0
+CPSP.US,D,20251103,000000,25.81,25.815,25.81,25.815,1764,0
+CPSP.US,D,20251110,000000,25.82,25.84,25.81,25.84,855,0
+CPSP.US,D,20251114,000000,25.85,25.85,25.82,25.82,415,0
+CPSP.US,D,20251120,000000,25.8,25.8,25.7482,25.7482,1628,0
+CPSP.US,D,20251202,000000,25.96,25.9641,25.915,25.915,410,0
+CPSP.US,D,20251203,000000,25.9175,25.925,25.9175,25.925,290,0
+CPSP.US,D,20251204,000000,25.9018,25.95,25.9018,25.95,100,0
+CPSP.US,D,20251205,000000,25.94,25.975,25.92,25.975,3600,0
+CPSP.US,D,20251208,000000,25.94,25.9704,25.94,25.9704,101,0
+CPSP.US,D,20251209,000000,25.94,25.975,25.94,25.975,250,0
+CPSP.US,D,20251211,000000,26,26,25.975,25.975,1462,0
+CPSP.US,D,20251215,000000,25.96,26,25.96,26,2470,0
+CPSP.US,D,20251217,000000,26,26.01,26,26.01,567,0
+CPSP.US,D,20251223,000000,26.03,26.07,26.02,26.045,1529,0
+CPSP.US,D,20251224,000000,26.08,26.08,26.055,26.055,385,0
+CPSP.US,D,20251226,000000,26.09,26.09,26.065,26.065,631,0
+CPSP.US,D,20251229,000000,26.09,26.09,26.0796,26.0796,101,0
+CPSP.US,D,20251230,000000,26.06,26.07,26.06,26.07,253,0
+CPSP.US,D,20260112,000000,26.1,26.12,26.09,26.12,8100,0
+CPSP.US,D,20260115,000000,26.11,26.13,26.11,26.12,1300,0
+CPSP.US,D,20260116,000000,26.135,26.135,26.13,26.13,454,0
+CPSP.US,D,20260121,000000,26.11,26.135,26.11,26.135,210,0
+CPSP.US,D,20260122,000000,26.18,26.2,26.1649,26.1649,400,0
+CPSP.US,D,20260126,000000,26.18,26.18,26.18,26.18,763,0
+CPSP.US,D,20260127,000000,26.22,26.22,26.14,26.18,3071,0
+CPSP.US,D,20260128,000000,26.2,26.23,26.185,26.185,1015,0
+CPSP.US,D,20260130,000000,26.22,26.22,26.16,26.172,379,0
+CPSP.US,D,20260202,000000,26.23,26.23,26.205,26.205,280,0
+CPSP.US,D,20260204,000000,26.22,26.22,26.185,26.185,2295,0
+CPSP.US,D,20260205,000000,26.19,26.21,26.17,26.17,2001,0
+CPSP.US,D,20260206,000000,26.24,26.25,26.215,26.215,2902,0
+CPSP.US,D,20260213,000000,26.25,26.27,26.22,26.22,2457,0
+CPSP.US,D,20260218,000000,26.26,26.26,26.26,26.26,1453,0
diff --git a/daily/us/nyse stocks/1/cpt.us.txt b/daily/us/nyse stocks/1/cpt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f8a6ebfc26c0bfaa5c091b32343c3e1275d65e3c
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPT.US,D,20050225,000000,29.1541,29.7854,29.1541,29.7854,328728.1515698,0
+CPT.US,D,20050228,000000,29.8538,29.9036,29.3183,29.3183,646212.51298337,0
+CPT.US,D,20050301,000000,29.0642,29.3476,28.7749,29.1726,904829.91843572,0
+CPT.US,D,20050302,000000,29.6965,29.7326,29.1404,29.6301,788026.08252128,0
+CPT.US,D,20050303,000000,29.759,30.1518,29.7278,30.0766,829339.26071199,0
+CPT.US,D,20050304,000000,30.191,30.9777,30.191,30.8585,826957.28387301,0
+CPT.US,D,20050307,000000,30.9914,31.4518,30.709,31.1868,692268.15794758,0
+CPT.US,D,20050308,000000,31.1477,31.1477,30.8956,31.0246,284251.28249155,0
+CPT.US,D,20050309,000000,31.0246,31.0246,30.0121,30.0551,572304.72388933,0
+CPT.US,D,20050310,000000,30.3112,30.6484,30.1725,30.4597,693064.1965991,0
+CPT.US,D,20050311,000000,30.446,30.446,30.0883,30.1177,373519.13872775,0
+CPT.US,D,20050314,000000,30.3268,30.3776,30.0307,30.2702,376364.61879185,0
+CPT.US,D,20050315,000000,30.2975,30.5594,30.1782,30.3699,729309.53489139,0
+CPT.US,D,20050316,000000,30.3268,30.3572,29.7033,29.8216,550620.34452991,0
+CPT.US,D,20050317,000000,29.9163,30.1988,29.847,30.0494,247690.80293362,0
+CPT.US,D,20050318,000000,30.0766,30.1314,29.5899,29.6301,471489.19127649,0
+CPT.US,D,20050321,000000,29.6965,29.7326,29.3183,29.4561,356416.58595122,0
+CPT.US,D,20050322,000000,29.413,29.6965,29.2556,29.3183,867952.25124029,0
+CPT.US,D,20050323,000000,29.1912,29.6652,28.8413,29.4247,657772.46759115,0
+CPT.US,D,20050324,000000,29.4903,30.0698,29.4903,29.8108,510575.91688917,0
+CPT.US,D,20050328,000000,29.7913,30.0121,29.7463,29.8802,1005805.0680532,0
+CPT.US,D,20050329,000000,29.6301,29.9163,29.2556,29.4013,1223585.0767711,0
+CPT.US,D,20050330,000000,29.3476,29.9554,29.2987,29.7326,478766.08959216,0
+CPT.US,D,20050331,000000,29.759,30.0367,29.5304,29.7141,612350.17471599,0
+CPT.US,D,20050401,000000,29.976,29.976,29.3876,29.5586,584013.04045659,0
+CPT.US,D,20050404,000000,29.5381,29.5723,29.1912,29.5441,359904.62677773,0
+CPT.US,D,20050405,000000,29.5441,29.7913,29.5157,29.5655,292801.02410092,0
+CPT.US,D,20050406,000000,29.5723,29.8841,29.5381,29.8802,188180.26302406,0
+CPT.US,D,20050407,000000,29.8802,30.3268,29.7726,30.2379,285675.5573025,0
+CPT.US,D,20050408,000000,30.3913,30.446,30.2311,30.3043,210339.40065381,0
+CPT.US,D,20050411,000000,30.3043,30.3572,30.107,30.2271,455342.29415616,0
+CPT.US,D,20050412,000000,30.2027,30.3776,30.0494,30.3572,972883.03765315,0
+CPT.US,D,20050413,000000,30.4861,30.5487,30.3112,30.3776,227435.81431477,0
+CPT.US,D,20050414,000000,30.3268,30.4226,30.2134,30.3268,556635.6545971,0
+CPT.US,D,20050415,000000,30.4226,30.6142,30.2652,30.4343,1325826.9305667,0
+CPT.US,D,20050418,000000,30.4343,30.7648,30.2975,30.493,257030.44407895,0
+CPT.US,D,20050419,000000,30.5155,30.6669,30.4285,30.6669,255764.76308676,0
+CPT.US,D,20050420,000000,30.6424,30.6748,30.4539,30.5057,246112.02704765,0
+CPT.US,D,20050421,000000,30.4861,30.709,30.4666,30.6748,334264.61062297,0
+CPT.US,D,20050422,000000,30.5819,31.0862,30.5487,31.0413,370665.47317622,0
+CPT.US,D,20050425,000000,30.9622,31.7801,30.8742,31.7517,569612.72171434,0
+CPT.US,D,20050426,000000,31.7176,31.7801,31.4733,31.7323,334107.03999014,0
+CPT.US,D,20050427,000000,31.6834,32.0538,31.57,31.8925,417675.75061071,0
+CPT.US,D,20050428,000000,31.8925,31.8925,31.5192,31.6111,278870.34769934,0
+CPT.US,D,20050429,000000,31.526,32.2229,31.4967,32.2229,264149.77176181,0
+CPT.US,D,20050502,000000,32.1603,32.1926,31.139,31.7918,405961.29492788,0
+CPT.US,D,20050503,000000,31.6834,31.8456,31.5192,31.655,435244.87617012,0
+CPT.US,D,20050504,000000,31.526,31.827,31.526,31.7801,420524.30023259,0
+CPT.US,D,20050505,000000,31.7176,31.7801,31.6473,31.7176,563913.57609871,0
+CPT.US,D,20050506,000000,31.7176,31.7517,31.4029,31.5915,384916.40677308,0
+CPT.US,D,20050509,000000,31.4655,31.9893,31.4655,31.9893,683251.84355532,0
+CPT.US,D,20050510,000000,31.8456,32.4818,31.6774,32.4604,446476.38809521,0
+CPT.US,D,20050511,000000,32.4105,32.4604,32.0392,32.3637,459774.73559366,0
+CPT.US,D,20050512,000000,32.2229,32.2424,31.8858,31.958,382857.75668714,0
+CPT.US,D,20050513,000000,31.8456,32.0128,31.5915,31.8349,209706.04856476,0
+CPT.US,D,20050516,000000,32.0392,32.2229,32.0265,32.1867,557739.67221276,0
+CPT.US,D,20050517,000000,32.0949,32.2981,32.0323,32.1603,446802.78440606,0
+CPT.US,D,20050518,000000,32.2894,32.5396,31.9785,32.4252,404534.97374508,0
+CPT.US,D,20050519,000000,32.4799,33.0125,32.4799,32.8964,388707.3106341,0
+CPT.US,D,20050520,000000,32.8249,32.8846,32.6999,32.8455,395991.37125128,0
+CPT.US,D,20050523,000000,32.8249,32.9833,32.7927,32.8455,357059.14671363,0
+CPT.US,D,20050524,000000,32.7604,32.7604,32.1154,32.3841,414347.32678886,0
+CPT.US,D,20050525,000000,32.4526,32.4526,31.8456,31.9395,224425.60131636,0
+CPT.US,D,20050526,000000,32.0323,32.3841,32.0323,32.1926,521657.02048294,0
+CPT.US,D,20050527,000000,32.2894,32.3499,32.1154,32.3499,182958.94523654,0
+CPT.US,D,20050531,000000,32.4457,32.7985,32.4457,32.6099,963071.7077953,0
+CPT.US,D,20050601,000000,32.6999,32.9589,32.6646,32.9589,665999.90563339,0
+CPT.US,D,20050602,000000,32.9589,33.0506,32.8171,32.8572,178217.50164895,0
+CPT.US,D,20050603,000000,32.8572,33.254,32.7927,32.8572,458826.24223896,0
+CPT.US,D,20050606,000000,32.9051,33.0741,32.8171,33.0439,348030.55409023,0
+CPT.US,D,20050607,000000,33.0439,33.987,32.9589,33.726,893429.5808326,0
+CPT.US,D,20050608,000000,33.8033,34.1522,33.8033,34.0191,361647.1124121,0
+CPT.US,D,20050609,000000,34.0191,34.1131,33.7759,34.0301,284881.56502284,0
+CPT.US,D,20050610,000000,34.0134,34.4659,34.0134,34.4033,734216.73459921,0
+CPT.US,D,20050613,000000,34.2753,34.7601,34.1522,34.7512,331895.93520104,0
+CPT.US,D,20050614,000000,34.6251,35.104,34.6251,34.9731,583381.73473939,0
+CPT.US,D,20050615,000000,35.066,35.0963,34.7845,35.0963,223793.27241323,0
+CPT.US,D,20050616,000000,35.0835,35.0963,34.6985,35.0835,185811.58760213,0
+CPT.US,D,20050617,000000,35.6963,35.7374,35.0533,35.1294,759378.92292588,0
+CPT.US,D,20050620,000000,34.9917,35.237,34.9144,35.1294,204006.90294912,0
+CPT.US,D,20050621,000000,35.0923,35.0963,34.676,34.7512,405328.96602474,0
+CPT.US,D,20050622,000000,34.8129,34.8773,34.5802,34.7395,355154.99770273,0
+CPT.US,D,20050623,000000,34.676,34.9086,34.6124,34.7463,267001.39094149,0
+CPT.US,D,20050624,000000,34.6877,34.7639,34.1522,34.4981,366707.79000903,0
+CPT.US,D,20050627,000000,34.4854,34.5244,34.3066,34.3506,371776.65309337,0
+CPT.US,D,20050628,000000,34.1189,34.2088,33.8354,33.9596,1049013.1865815,0
+CPT.US,D,20050629,000000,33.8668,34.2225,33.8354,33.9391,289634.26365562,0
+CPT.US,D,20050630,000000,33.9284,34.0437,33.6899,33.9596,729309.53489139,0
+CPT.US,D,20050701,000000,33.9,34.0191,33.8033,33.8873,261778.02678209,0
+CPT.US,D,20050705,000000,33.8033,34.1942,33.8033,34.1189,593513.32179252,0
+CPT.US,D,20050706,000000,34.0916,34.1189,33.9332,33.9939,285041.1820275,0
+CPT.US,D,20050707,000000,33.9,34.2293,33.8033,34.2225,309103.44548222,0
+CPT.US,D,20050708,000000,34.2753,34.98,34.1659,34.7512,475916.51678435,0
+CPT.US,D,20050711,000000,34.7512,35.2752,34.6877,35.2194,307992.26556506,0
+CPT.US,D,20050712,000000,35.2194,35.3435,35.0161,35.2936,380010.23025119,0
+CPT.US,D,20050713,000000,35.2936,35.2936,34.9985,35.0044,426534.49437016,0
+CPT.US,D,20050714,000000,35.0044,35.0044,33.8736,34.3007,631648.48449273,0
+CPT.US,D,20050715,000000,34.3066,34.3652,34.0564,34.1131,740543.09318834,0
+CPT.US,D,20050718,000000,34.1052,34.1189,33.6205,33.905,755900.09077272,0
+CPT.US,D,20050719,000000,33.8354,34.0564,33.8354,33.9596,387128.53474812,0
+CPT.US,D,20050720,000000,33.9596,33.9939,33.6518,33.9596,335529.26842923,0
+CPT.US,D,20050721,000000,33.944,33.9685,33.5687,33.7466,389344.75546687,0
+CPT.US,D,20050722,000000,33.6762,33.9762,33.6762,33.8668,195464.32364124,0
+CPT.US,D,20050725,000000,33.9284,34.2157,33.9186,34.0261,556152.71083937,0
+CPT.US,D,20050726,000000,34.0358,34.1522,34.0007,34.1189,691791.35330542,0
+CPT.US,D,20050727,000000,34.1522,34.2225,33.9802,34.1189,708889.81333824,0
+CPT.US,D,20050728,000000,33.9939,34.7043,33.9939,34.5939,1083198.8516018,0
+CPT.US,D,20050729,000000,34.6057,34.9253,34.4981,34.9253,815722.70239013,0
+CPT.US,D,20050801,000000,34.9086,35.066,34.807,34.939,402954.15148724,0
+CPT.US,D,20050802,000000,35.0347,35.5038,35.0288,35.45,646694.43355518,0
+CPT.US,D,20050803,000000,35.45,35.45,34.7845,35.0835,1243206.7133009,0
+CPT.US,D,20050804,000000,35.0835,35.0835,34.334,34.3397,234395.52499297,0
+CPT.US,D,20050805,000000,34.2753,34.2812,32.4799,32.8455,573095.64661122,0
+CPT.US,D,20050808,000000,32.7604,32.7604,31.3149,31.5329,421312.15339669,0
+CPT.US,D,20050809,000000,31.5759,32.2894,31.5759,31.7744,452178.60326862,0
+CPT.US,D,20050810,000000,31.8788,32.6852,31.7744,32.343,564866.16219712,0
+CPT.US,D,20050811,000000,32.3499,32.5072,32.0949,32.3557,253229.30835865,0
+CPT.US,D,20050812,000000,32.3178,32.4105,31.6834,32.0059,417357.53978728,0
+CPT.US,D,20050815,000000,31.9727,32.5825,31.8788,32.1799,302290.05039165,0
+CPT.US,D,20050816,000000,32.0949,32.6402,32.0949,32.3841,258927.43078835,0
+CPT.US,D,20050817,000000,32.3881,32.6999,32.2161,32.2229,521021.62202201,0
+CPT.US,D,20050818,000000,32.2229,32.2229,31.915,32.0323,379367.66948877,0
+CPT.US,D,20050819,000000,32.086,32.09,31.8456,31.8456,164124.13868493,0
+CPT.US,D,20050822,000000,31.7801,31.9522,31.7255,31.8407,210024.25938818,0
+CPT.US,D,20050823,000000,31.827,32.1486,31.827,31.9727,320652.14504481,0
+CPT.US,D,20050824,000000,31.9785,32.4105,31.9727,32.3499,419891.97132946,0
+CPT.US,D,20050825,000000,32.4105,32.7096,32.259,32.5122,402478.370031,0
+CPT.US,D,20050826,000000,32.519,32.519,32.046,32.1603,242945.26660234,0
+CPT.US,D,20050829,000000,32.0323,32.1427,31.7255,32,278082.49453524,0
+CPT.US,D,20050830,000000,31.9395,32.1095,31.7801,32.0186,491429.0386297,0
+CPT.US,D,20050831,000000,32.0186,33.0506,32.0186,33.0439,582274.64756593,0
+CPT.US,D,20050901,000000,33.0741,33.944,32.9833,33.8033,926197.11015765,0
+CPT.US,D,20050902,000000,33.7387,34.0301,33.7222,33.944,581163.46764878,0
+CPT.US,D,20050906,000000,34.07,35.1657,34.0564,35.0347,821738.01245732,0
+CPT.US,D,20050907,000000,34.98,35.0963,34.5538,35.0424,675813.2818631,0
+CPT.US,D,20050908,000000,35.0044,35.2126,34.9673,35.1608,704774.55953822,0
+CPT.US,D,20050909,000000,35.1501,35.2859,35.1197,35.2799,382221.33504029,0
+CPT.US,D,20050912,000000,35.2799,35.3485,35.1608,35.3485,443309.62764991,0
+CPT.US,D,20050913,000000,35.191,35.4462,35.0728,35.2936,833609.01558705,0
+CPT.US,D,20050914,000000,35.2752,35.5468,35.2752,35.3748,735481.39240548,0
+CPT.US,D,20050915,000000,35.3748,35.629,35.3552,35.5331,799578.87482757,0
+CPT.US,D,20050916,000000,35.541,35.5468,35.3073,35.4462,489689.62255312,0
+CPT.US,D,20050919,000000,35.3816,35.5731,35.3485,35.541,460879.77639525,0
+CPT.US,D,20050920,000000,35.5468,35.5976,35.4217,35.4462,620101.831302,0
+CPT.US,D,20050921,000000,35.4774,35.4774,35.1246,35.1501,957686.68025938,0
+CPT.US,D,20050922,000000,35.0347,35.0777,34.372,35.022,1000261.4466986,0
+CPT.US,D,20050923,000000,34.9086,35.0728,34.6331,34.9086,518172.0492142,0
+CPT.US,D,20050926,000000,35.066,35.191,34.8773,35.066,375578.81199961,0
+CPT.US,D,20050927,000000,35.1294,35.1294,34.7258,35.0347,811605.40221826,0
+CPT.US,D,20050928,000000,34.7395,34.7463,34.2646,34.3926,367186.64102305,0
+CPT.US,D,20050929,000000,34.3506,34.8353,34.1698,34.8265,638935.61466768,0
+CPT.US,D,20050930,000000,34.8129,35.321,34.8129,35.2263,419572.7373201,0
+CPT.US,D,20051003,000000,35.2498,35.4716,34.8989,35.45,283304.83550871,0
+CPT.US,D,20051004,000000,35.321,35.363,34.6428,34.6477,334901.03226981,0
+CPT.US,D,20051005,000000,34.6251,34.6985,34.0994,34.1325,244365.44866957,0
+CPT.US,D,20051006,000000,34.1131,34.1522,33.3605,33.9234,340754.67896048,0
+CPT.US,D,20051007,000000,34.6555,34.9144,34.0056,34.3926,710949.48661009,0
+CPT.US,D,20051010,000000,34.9917,34.9917,33.5452,33.5511,222840.68631482,0
+CPT.US,D,20051011,000000,34.2157,34.4786,33.6322,34.2088,723293.20163826,0
+CPT.US,D,20051012,000000,34.2157,34.2157,33.163,33.5814,529255.19917983,0
+CPT.US,D,20051013,000000,33.6439,34.0564,33.2364,33.296,769506.41723531,0
+CPT.US,D,20051014,000000,33.5814,34.3926,33.5814,34.3397,390453.88901217,0
+CPT.US,D,20051017,000000,34.3397,34.4541,34.07,34.4229,301973.88594008,0
+CPT.US,D,20051018,000000,34.5802,34.8011,33.905,34.0437,444423.87712484,0
+CPT.US,D,20051019,000000,34.0495,34.414,33.6205,34.4033,542706.00138145,0
+CPT.US,D,20051020,000000,34.2459,34.7766,33.7612,33.944,382857.75668714,0
+CPT.US,D,20051021,000000,34.0134,34.6124,33.8668,34.4981,507414.2723735,0
+CPT.US,D,20051024,000000,34.8129,35.4901,34.8129,35.4823,427646.69747324,0
+CPT.US,D,20051025,000000,35.3816,35.5594,35.1608,35.237,829805.83349489,0
+CPT.US,D,20051026,000000,35.1294,35.2752,34.7845,35.0044,584966.64974094,0
+CPT.US,D,20051027,000000,35.066,35.066,34.6555,34.7395,279822.93379775,0
+CPT.US,D,20051028,000000,34.8989,35.5038,34.8989,35.3816,707938.25042575,0
+CPT.US,D,20051031,000000,35.6818,36.1088,35.5223,35.6055,602056.92428633,0
+CPT.US,D,20051101,000000,35.5731,35.5731,34.6555,35.1715,646694.43355518,0
+CPT.US,D,20051102,000000,35.191,35.7452,35.0777,35.6963,599212.46740816,0
+CPT.US,D,20051103,000000,35.9192,36.3229,35.5731,35.6621,443789.50184987,0
+CPT.US,D,20051104,000000,35.7149,35.7149,35.1197,35.497,305619.49739941,0
+CPT.US,D,20051107,000000,35.5594,35.8957,35.3905,35.6768,274280.33562902,0
+CPT.US,D,20051108,000000,35.5731,35.8576,35.2438,35.6963,444892.4962796,0
+CPT.US,D,20051109,000000,35.6963,36.5593,35.6768,36.1263,463419.32386707,0
+CPT.US,D,20051110,000000,36.1263,37.0969,36.1263,37.091,527831.9475548,0
+CPT.US,D,20051111,000000,37.0549,37.4115,36.9015,37.1917,304034.58239787,0
+CPT.US,D,20051114,000000,37.2327,37.6188,37.0783,37.0783,258453.69570397,0
+CPT.US,D,20051115,000000,37.0509,37.5239,36.8741,37.0069,279034.05744773,0
+CPT.US,D,20051116,000000,37.0783,37.1027,36.7861,36.8447,235820.82298984,0
+CPT.US,D,20051117,000000,36.8447,37.4975,36.745,37.4302,278082.49453524,0
+CPT.US,D,20051118,000000,37.4683,38.0225,37.267,38.0225,711105.01087106,0
+CPT.US,D,20051121,000000,37.4975,37.9589,37.3275,37.9111,605698.44300195,0
+CPT.US,D,20051122,000000,37.8161,37.9716,37.6334,37.9383,610760.14378481,0
+CPT.US,D,20051123,000000,37.8485,37.9716,37.695,37.8767,522610.62976728,0
+CPT.US,D,20051125,000000,37.8161,37.9657,37.7009,37.8024,138166.93489266,0
+CPT.US,D,20051128,000000,37.8348,37.8572,37.3275,37.3275,437137.77013581,0
+CPT.US,D,20051129,000000,37.3353,37.4928,37.1653,37.2406,398046.95177943,0
+CPT.US,D,20051130,000000,37.1135,37.4556,37.0783,37.2817,788498.79441974,0
+CPT.US,D,20051201,000000,37.4048,37.5953,37.3607,37.5611,421312.15339669,0
+CPT.US,D,20051202,000000,37.5679,37.5679,37.2141,37.3275,379690.99624183,0
+CPT.US,D,20051205,000000,37.2817,37.2817,36.8888,37.1858,257030.44407895,0
+CPT.US,D,20051206,000000,37.2817,37.3607,36.9288,37.0119,347711.32008088,0
+CPT.US,D,20051207,000000,36.9757,36.9757,36.528,36.664,328567.51137919,0
+CPT.US,D,20051208,000000,36.7382,37.1858,36.7382,37.091,380160.63858251,0
+CPT.US,D,20051209,000000,37.0549,37.179,36.7519,36.9942,116169.46063944,0
+CPT.US,D,20051212,000000,37.0021,37.1516,36.745,37.0313,328567.51137919,0
+CPT.US,D,20051213,000000,37.0246,37.2474,36.7637,37.1858,202269.5332444,0
+CPT.US,D,20051214,000000,37.1184,37.4048,36.961,37.309,224583.17194918,0
+CPT.US,D,20051215,000000,36.9102,37.3021,36.656,36.664,319070.29960105,0
+CPT.US,D,20051216,000000,36.8222,36.8955,36.5212,36.5945,302613.37714471,0
+CPT.US,D,20051219,000000,36.6336,36.7225,36.4176,36.5076,241360.3516008,0
+CPT.US,D,20051220,000000,36.4245,36.4987,36.0199,36.4832,354524.71517146,0
+CPT.US,D,20051221,000000,36.5827,36.8408,36.5398,36.7519,207648.42166475,0
+CPT.US,D,20051222,000000,36.6777,36.7519,36.3287,36.6777,200212.92953032,0
+CPT.US,D,20051223,000000,36.7108,37.0196,36.705,36.7577,225530.64211795,0
+CPT.US,D,20051227,000000,36.7637,36.9942,36.6277,36.8075,247690.80293362,0
+CPT.US,D,20051228,000000,36.8125,36.9571,36.7285,36.7714,561700.42493774,0
+CPT.US,D,20051229,000000,36.8671,36.9688,36.4929,36.5447,289003.98112434,0
+CPT.US,D,20051230,000000,36.5398,36.5945,36.2544,36.5945,655867.29539433,0
+CPT.US,D,20060103,000000,36.5945,37.0549,36.2671,36.9015,629913.16115984,0
+CPT.US,D,20060104,000000,36.833,37.4556,36.833,37.2474,301025.39258538,0
+CPT.US,D,20060105,000000,36.961,37.6891,36.7382,37.6891,607118.62506919,0
+CPT.US,D,20060106,000000,37.8161,38.5179,37.7126,38.5111,366076.48429181,0
+CPT.US,D,20060109,000000,39.3653,39.4024,38.9842,39.377,652384.37049745,0
+CPT.US,D,20060110,000000,39.332,39.938,39.1737,39.6047,356578.24932775,0
+CPT.US,D,20060111,000000,39.7113,39.8637,39.4659,39.4796,387760.86365125,0
+CPT.US,D,20060112,000000,39.4718,39.6087,39.3125,39.5969,294539.41699158,0
+CPT.US,D,20060113,000000,39.5538,39.5538,39.0642,39.1425,384593.08002002,0
+CPT.US,D,20060117,000000,38.9842,39.5538,38.643,39.5538,504563.67637975,0
+CPT.US,D,20060118,000000,39.5538,39.7367,39.1365,39.1737,463571.77857025,0
+CPT.US,D,20060119,000000,39.1913,40.1725,39.1913,40.0514,226165.01739295,0
+CPT.US,D,20060120,000000,40.5009,40.5596,39.8637,39.9331,467055.72665305,0
+CPT.US,D,20060123,000000,39.9947,40.3368,39.8168,39.8989,285830.05837753,0
+CPT.US,D,20060124,000000,39.9604,40.2508,39.9146,40.1833,322239.10641821,0
+CPT.US,D,20060125,000000,40.0915,40.5596,40.0103,40.2508,310999.4090057,0
+CPT.US,D,20060126,000000,40.3426,40.7835,40.2556,40.7521,333157.52344951,0
+CPT.US,D,20060127,000000,40.9115,41.6083,40.9115,41.1773,317490.50052913,0
+CPT.US,D,20060130,000000,41.1831,41.228,40.8166,40.9115,242311.91451328,0
+CPT.US,D,20060131,000000,40.7835,41.2838,40.5977,41.1343,281087.59160403,0
+CPT.US,D,20060201,000000,41.228,41.9855,40.9818,41.9523,838514.16892302,0
+CPT.US,D,20060202,000000,41.5711,41.8282,41.277,41.5711,820312.71446045,0
+CPT.US,D,20060203,000000,41.5711,41.5711,40.8244,41.3512,595568.90232068,0
+CPT.US,D,20060206,000000,41.3512,41.4666,41.3219,41.3845,726300.34507891,0
+CPT.US,D,20060207,000000,41.3766,41.4412,41.0433,41.0677,319389.53361039,0
+CPT.US,D,20060208,000000,41.0072,41.0677,40.457,40.5977,339967.84898231,0
+CPT.US,D,20060209,000000,40.5244,40.8089,40.4511,40.6202,697180.47358504,0
+CPT.US,D,20060210,000000,40.5537,40.8665,40.3876,40.7521,545403.11948608,0
+CPT.US,D,20060213,000000,40.6603,40.8792,40.628,40.7835,481299.49794841,0
+CPT.US,D,20060214,000000,40.7521,40.9867,40.1833,40.9251,516907.39140793,0
+CPT.US,D,20060215,000000,40.8489,41.3708,40.8489,41.1948,509941.54161418,0
+CPT.US,D,20060216,000000,41.1773,41.6356,41.1773,41.6356,324292.6405745,0
+CPT.US,D,20060217,000000,41.6884,41.8575,41.4989,41.7774,454393.80080146,0
+CPT.US,D,20060221,000000,41.6688,42.1477,41.6356,41.7305,304667.93448693,0
+CPT.US,D,20060222,000000,41.8282,42.6169,41.7021,42.4576,364654.25585273,0
+CPT.US,D,20060223,000000,42.5221,42.5221,41.9728,42.0823,554581.09725487,0
+CPT.US,D,20060224,000000,42.0872,42.1253,41.8908,42.0149,282825.98449468,0
+CPT.US,D,20060227,000000,42.0559,42.1967,41.8975,41.9855,329044.31602136,0
+CPT.US,D,20060228,000000,41.9523,42.1047,41.4587,41.6083,484938.97029219,0
+CPT.US,D,20060301,000000,41.6083,41.6962,40.973,41.1577,816040.91321356,0
+CPT.US,D,20060302,000000,41.1577,41.3639,40.9466,41.0004,502664.64329849,0
+CPT.US,D,20060303,000000,40.8166,40.9466,40.6691,40.7892,549198.11609081,0
+CPT.US,D,20060306,000000,41.0072,41.8018,40.8489,41.4783,637349.67648021,0
+CPT.US,D,20060307,000000,41.4783,41.665,41.0433,41.0677,857028.71827935,0
+CPT.US,D,20060308,000000,40.9525,41.1265,40.5244,40.9427,570087.47998466,0
+CPT.US,D,20060309,000000,40.9251,41.5135,40.8929,41.1948,677862.72327569,0
+CPT.US,D,20060310,000000,41.228,41.9591,41.1637,41.6259,484938.97029219,0
+CPT.US,D,20060313,000000,41.7021,41.9855,41.2838,41.4166,486041.96472193,0
+CPT.US,D,20060314,000000,41.3512,42.0334,41.228,41.8018,229334.84739603,0
+CPT.US,D,20060315,000000,41.8575,42.5495,41.8575,42.3325,1014663.8118127,0
+CPT.US,D,20060316,000000,42.3627,43.3753,42.2847,42.7469,472914.48927336,0
+CPT.US,D,20060317,000000,42.6169,43.5639,42.6169,43.3753,473384.13161403,0
+CPT.US,D,20060320,000000,43.5034,43.5962,43.2473,43.4311,891376.04667631,0
+CPT.US,D,20060321,000000,43.4085,44.1592,43.0274,43.3401,606014.60745352,0
+CPT.US,D,20060322,000000,43.347,43.9578,43.0274,43.7555,1647746.8029757,0
+CPT.US,D,20060323,000000,43.819,44.293,43.7037,44.1856,641784.16428957,0
+CPT.US,D,20060324,000000,44.0378,44.5324,43.9725,44.3253,1010234.4399329,0
+CPT.US,D,20060327,000000,44.3253,44.593,44.0692,44.5431,1347352.7161075,0
+CPT.US,D,20060328,000000,44.3546,45.9633,44.293,45.935,1576208.7124894,0
+CPT.US,D,20060329,000000,45.5381,46.4393,45.3339,45.935,811771.1583385,0
+CPT.US,D,20060330,000000,45.8401,45.9486,44.943,45.2342,524505.57010483,0
+CPT.US,D,20060331,000000,45.1453,45.6075,44.6565,45.5245,483830.85993281,0
+CPT.US,D,20060403,000000,45.4287,45.5801,44.2021,44.293,674386.96068031,0
+CPT.US,D,20060404,000000,44.2285,44.3546,43.8307,44.2608,680717.41201314,0
+CPT.US,D,20060405,000000,44.2539,44.3546,43.6676,43.905,1470166.7461594,0
+CPT.US,D,20060406,000000,43.8474,43.9725,43.1926,43.5415,530677.42761891,0
+CPT.US,D,20060407,000000,43.5034,43.5962,42.9462,43.1974,407230.04547785,0
+CPT.US,D,20060410,000000,43.0401,43.1847,42.35,42.5846,958162.46171562,0
+CPT.US,D,20060411,000000,42.5719,42.872,42.3989,42.4576,277758.14459627,0
+CPT.US,D,20060412,000000,42.3325,42.6726,42.3325,42.4957,407547.23311536,0
+CPT.US,D,20060413,000000,42.4957,42.5221,41.4783,41.6425,456449.38132961,0
+CPT.US,D,20060417,000000,41.5419,41.9347,41.3092,41.3845,217780.00871788,0
+CPT.US,D,20060418,000000,41.4539,42.2964,41.4294,42.1253,575307.77458626,0
+CPT.US,D,20060419,000000,42.1253,43.3968,42.1253,43.0909,684196.24416631,0
+CPT.US,D,20060420,000000,43.0909,43.2961,42.7743,43.1799,409130.10174504,0
+CPT.US,D,20060421,000000,43.5639,43.9118,43.471,43.5962,550150.70218922,0
+CPT.US,D,20060424,000000,43.7203,43.7857,43.0968,43.3401,290736.23489943,0
+CPT.US,D,20060425,000000,43.4378,43.6108,43.217,43.471,514056.79541419,0
+CPT.US,D,20060426,000000,43.5962,43.5962,43.1554,43.3177,304826.52830569,0
+CPT.US,D,20060427,000000,43.3177,44.0144,43.1926,43.471,298336.45996818,0
+CPT.US,D,20060428,000000,43.471,44.0144,43.3675,43.4221,264307.34239464,0
+CPT.US,D,20060501,000000,43.3753,43.7037,43.0518,43.2893,451068.4465374,0
+CPT.US,D,20060502,000000,43.2893,43.3225,42.5221,42.9023,369244.26792306,0
+CPT.US,D,20060503,000000,42.9023,42.9248,42.094,42.2894,570246.07380339,0
+CPT.US,D,20060504,000000,42.3325,43.4652,42.3325,42.9091,364019.88057775,0
+CPT.US,D,20060505,000000,43.7555,44.8706,43.7555,44.5051,1065951.0064237,0
+CPT.US,D,20060508,000000,44.5051,45.0437,44.5051,44.9361,580690.75575031,0
+CPT.US,D,20060509,000000,44.9743,45.159,44.8306,45.0504,433820.60135919,0
+CPT.US,D,20060510,000000,45.1775,45.4492,45.0983,45.3339,677076.91648344,0
+CPT.US,D,20060511,000000,45.3339,45.5801,44.5813,44.6791,553470.94052364,0
+CPT.US,D,20060512,000000,44.2608,44.4504,43.734,44.0271,321132.01924476,0
+CPT.US,D,20060515,000000,44.3253,44.9918,43.7857,44.9918,402162.20557943,0
+CPT.US,D,20060516,000000,44.9049,45.1932,44.7348,44.7699,360698.61905739,0
+CPT.US,D,20060517,000000,44.6126,44.7279,43.862,44.2608,329833.19237138,0
+CPT.US,D,20060518,000000,44.4797,45.0788,44.1532,44.2608,336010.16581511,0
+CPT.US,D,20060519,000000,44.3253,44.7582,43.6549,44.4728,648907.58471613,0
+CPT.US,D,20060522,000000,44.3253,44.3546,43.4184,43.9314,325715.89219952,0
+CPT.US,D,20060523,000000,44.1982,44.7612,43.9725,44.0378,281881.58388369,0
+CPT.US,D,20060524,000000,44.1659,44.7943,43.862,44.1856,643681.15099897,0
+CPT.US,D,20060525,000000,44.3546,45.1658,44.0311,45.0788,549824.30587839,0
+CPT.US,D,20060526,000000,45.1775,45.7571,44.899,45.0113,486041.96472193,0
+CPT.US,D,20060530,000000,45.0847,45.4834,44.854,44.943,684517.52454751,0
+CPT.US,D,20060531,000000,45.0504,45.3544,44.3126,45.1091,1487418.6840813,0
+CPT.US,D,20060601,000000,45.1091,45.8832,45.0935,45.8725,575468.41477686,0
+CPT.US,D,20060602,000000,45.0113,45.0163,44.0956,44.6057,2501294.64273,0
+CPT.US,D,20060605,000000,44.7035,44.9821,44.555,44.7465,1398311.4680357,0
+CPT.US,D,20060606,000000,44.7348,44.7533,44.3253,44.5431,746084.66817115,0
+CPT.US,D,20060607,000000,44.64,45.2518,44.5765,45.1531,1070064.2138518,0
+CPT.US,D,20060608,000000,45.1531,45.2703,44.7416,45.0711,886309.22996381,0
+CPT.US,D,20060609,000000,44.9977,45.4903,44.9624,45.3662,394088.2454263,0
+CPT.US,D,20060612,000000,45.3739,45.3935,44.6311,44.7612,382857.75668714,0
+CPT.US,D,20060613,000000,45.0163,45.3662,44.3419,44.4318,633240.56179576,0
+CPT.US,D,20060614,000000,44.2285,44.5051,43.8669,44.1181,344238.62704328,0
+CPT.US,D,20060615,000000,44.2608,44.7143,44.2325,44.5257,498547.34312663,0
+CPT.US,D,20060616,000000,44.5431,44.9557,44.3126,44.9224,366707.79000903,0
+CPT.US,D,20060619,000000,45.0847,45.0983,44.513,44.6057,277446.0728884,0
+CPT.US,D,20060620,000000,44.5257,44.8775,44.4113,44.6791,443309.62764991,0
+CPT.US,D,20060621,000000,44.6565,45.2703,44.6565,45.0983,306884.15520568,0
+CPT.US,D,20060622,000000,45.0983,45.3016,44.8306,44.9224,249429.19582428,0
+CPT.US,D,20060623,000000,45.0504,45.0935,44.5813,44.6829,450592.66508115,0
+CPT.US,D,20060626,000000,44.6722,45.0641,44.4435,44.9869,461995.04905613,0
+CPT.US,D,20060627,000000,45.0504,45.245,44.9224,45.0935,341068.7970402,0
+CPT.US,D,20060628,000000,44.8169,44.9224,44.4435,44.7612,215562.76481321,0
+CPT.US,D,20060629,000000,44.8912,45.8725,44.8912,45.8725,412926.12153571,0
+CPT.US,D,20060630,000000,45.7775,46.8605,45.7376,46.4725,827753.32252452,0
+CPT.US,D,20060703,000000,46.6611,47.5837,46.622,47.5398,209393.9768569,0
+CPT.US,D,20060705,000000,47.5398,47.704,46.882,47.5837,669162.57333499,0
+CPT.US,D,20060706,000000,47.574,47.7587,47.3111,47.7528,266528.67904302,0
+CPT.US,D,20060707,000000,47.704,47.8281,47.1987,47.4626,287257.40274626,0
+CPT.US,D,20060710,000000,47.5788,47.8613,47.3258,47.5456,222685.16205385,0
+CPT.US,D,20060711,000000,48.2708,48.2767,47.9317,48.0685,789926.13878847,0
+CPT.US,D,20060712,000000,48.1154,48.2591,47.9689,48.2591,403425.84019978,0
+CPT.US,D,20060713,000000,48.2591,48.2591,47.4205,47.6219,321287.54350573,0
+CPT.US,D,20060714,000000,47.6219,47.6756,46.5683,46.8556,233923.83628043,0
+CPT.US,D,20060717,000000,46.28,46.6738,45.8119,46.0356,578950.3164878,0
+CPT.US,D,20060718,000000,46.0297,46.7246,45.9966,46.7246,531469.37352673,0
+CPT.US,D,20060719,000000,46.8175,47.6697,46.8175,47.6082,439677.31760764,0
+CPT.US,D,20060720,000000,47.7352,47.8945,47.0706,47.1146,394724.66707315,0
+CPT.US,D,20060721,000000,47.228,47.228,45.8773,45.9966,312265.08999789,0
+CPT.US,D,20060724,000000,45.8059,46.8478,45.8059,46.8478,296439.47325876,0
+CPT.US,D,20060725,000000,47.009,47.1214,46.6884,46.97,313057.03590571,0
+CPT.US,D,20060726,000000,46.97,47.613,46.9367,47.613,362751.13002776,0
+CPT.US,D,20060727,000000,47.7244,48.216,47.4753,47.5349,295330.33971346,0
+CPT.US,D,20060728,000000,47.7528,48.1994,47.613,48.1994,258139.57762426,0
+CPT.US,D,20060731,000000,48.1994,48.3852,47.8994,48.303,314478.24115886,0
+CPT.US,D,20060801,000000,48.303,48.3099,47.356,47.8613,320974.44861194,0
+CPT.US,D,20060802,000000,47.8613,47.9228,47.5837,47.6824,363544.09912151,0
+CPT.US,D,20060803,000000,47.5788,48.3793,47.5075,48.3793,423374.89622633,0
+CPT.US,D,20060804,000000,48.7155,49.1328,48.4605,48.9041,468798.21228743,0
+CPT.US,D,20060807,000000,48.912,48.912,47.5788,47.7528,308938.71254791,0
+CPT.US,D,20060808,000000,47.7528,47.9161,46.5976,46.7373,356264.13124804,0
+CPT.US,D,20060809,000000,46.8175,47.14,46.4588,46.6934,328567.51137919,0
+CPT.US,D,20060810,000000,46.6279,46.6934,46.2252,46.6279,190240.95948186,0
+CPT.US,D,20060811,000000,46.6357,46.6357,46.1441,46.28,176627.47071777,0
+CPT.US,D,20060814,000000,46.3758,46.8478,46.3758,46.6034,402317.7298404,0
+CPT.US,D,20060815,000000,46.9142,47.2924,46.9142,47.0912,335374.76735419,0
+CPT.US,D,20060816,000000,47.1351,47.2553,47.0383,47.0784,384432.43982941,0
+CPT.US,D,20060817,000000,47.0863,47.1351,46.6934,46.7373,271118.69111335,0
+CPT.US,D,20060818,000000,46.7559,46.8478,46.4099,46.8478,399001.58424968,0
+CPT.US,D,20060821,000000,47.228,47.5153,47.1606,47.3619,597151.77095037,0
+CPT.US,D,20060822,000000,47.1987,47.6697,47.1606,47.5965,869063.43115746,0
+CPT.US,D,20060823,000000,47.1987,47.3814,46.6543,46.7305,546504.06754397,0
+CPT.US,D,20060824,000000,46.8078,47.2436,46.6543,47.1606,251642.34698526,0
+CPT.US,D,20060825,000000,47.0706,47.3619,47.009,47.2984,319070.29960105,0
+CPT.US,D,20060828,000000,47.1987,48.0822,47.1664,48.0088,284093.71185874,0
+CPT.US,D,20060829,000000,48.0822,48.2053,47.8613,48.1037,402637.98703567,0
+CPT.US,D,20060830,000000,48.1154,48.4487,47.9161,48.4428,484460.11927815,0
+CPT.US,D,20060831,000000,48.5874,49.126,48.3988,49.0234,459774.73559366,0
+CPT.US,D,20060901,000000,49.126,49.126,48.5874,48.6509,310210.53265567,0
+CPT.US,D,20060905,000000,48.5552,48.6158,48.4605,48.5552,495065.44141569,0
+CPT.US,D,20060906,000000,48.5552,48.6031,48.1154,48.176,329200.86346825,0
+CPT.US,D,20060907,000000,48.0822,48.0822,47.5906,47.6463,217301.15770386,0
+CPT.US,D,20060908,000000,47.7977,48.1623,47.4128,48.089,398847.08317465,0
+CPT.US,D,20060911,000000,48.0186,48.2053,47.5398,48.176,409917.95490915,0
+CPT.US,D,20060912,000000,48.1848,48.8562,47.8281,48.8562,360221.81441523,0
+CPT.US,D,20060913,000000,48.8562,49.4993,48.8454,49.2746,530046.1219017,0
+CPT.US,D,20060914,000000,49.1181,49.1592,48.5308,48.6666,311475.19046194,0
+CPT.US,D,20060915,000000,49.0625,49.126,48.7917,48.7917,249119.17048827,0
+CPT.US,D,20060918,000000,48.7976,48.8337,48.0186,48.1457,380798.08341529,0
+CPT.US,D,20060919,000000,48.2396,48.7223,48.0822,48.6735,299764.82752283,0
+CPT.US,D,20060920,000000,48.7457,49.1064,48.1574,48.2532,219676.99542729,0
+CPT.US,D,20060921,000000,48.1457,48.4281,47.4128,47.6277,217937.5793507,0
+CPT.US,D,20060922,000000,47.6463,48.089,47.3619,48.0822,242469.4851461,0
+CPT.US,D,20060925,000000,48.0822,48.2102,47.4312,47.6082,505039.45783599,0
+CPT.US,D,20060926,000000,47.6082,47.8144,47.4205,47.6639,691638.89860223,0
+CPT.US,D,20060927,000000,47.3258,48.0822,47.14,48.0186,439993.48205919,0
+CPT.US,D,20060928,000000,48.0186,48.0489,47.6756,47.7167,257343.53897274,0
+CPT.US,D,20060929,000000,47.8779,48.2591,47.8211,48.0265,434290.24369986,0
+CPT.US,D,20061002,000000,48.0265,48.3157,47.5788,48.0489,338696.02887454,0
+CPT.US,D,20061003,000000,48.0489,48.6158,48.0402,48.4428,461995.04905613,0
+CPT.US,D,20061004,000000,48.4428,48.9491,48.4428,48.7917,315904.56234166,0
+CPT.US,D,20061005,000000,48.7077,49.1515,48.7077,48.993,359114.72724178,0
+CPT.US,D,20061006,000000,48.9041,49.0879,48.3793,48.4936,396307.53570285,0
+CPT.US,D,20061009,000000,48.4605,49.1328,48.0606,49.1181,275393.56191804,0
+CPT.US,D,20061010,000000,48.9667,49.6695,48.7155,49.126,262093.16804774,0
+CPT.US,D,20061011,000000,49.0291,49.4866,48.7839,49.0291,270479.19990872,0
+CPT.US,D,20061012,000000,49.1642,49.7906,49.0371,49.7906,330780.66254017,0
+CPT.US,D,20061013,000000,49.8199,50.8872,49.8199,50.6282,364175.40483871,0
+CPT.US,D,20061016,000000,50.6282,51.0132,50.6282,51.0132,212240.48010693,0
+CPT.US,D,20061017,000000,51.0132,51.0846,50.7855,50.7923,244051.33058986,0
+CPT.US,D,20061018,000000,51.1129,51.4002,51.0132,51.1588,357059.14671363,0
+CPT.US,D,20061019,000000,51.2008,51.368,50.7923,50.9897,191824.85129748,0
+CPT.US,D,20061020,000000,50.9263,50.9897,50.503,50.6105,258770.88334147,0
+CPT.US,D,20061023,000000,50.5607,51.1461,50.3183,51.1461,307517.50729475,0
+CPT.US,D,20061024,000000,51.0533,51.2858,50.8266,50.9203,271589.35663996,0
+CPT.US,D,20061025,000000,50.7356,51.1794,50.635,51.0846,298021.31870253,0
+CPT.US,D,20061026,000000,51.022,51.063,50.6614,50.893,392194.32827469,0
+CPT.US,D,20061027,000000,50.8002,50.893,50.288,50.4581,842789.0397277,0
+CPT.US,D,20061030,000000,50.4581,50.8999,50.2284,50.8002,410236.16573256,0
+CPT.US,D,20061031,000000,50.9575,51.1794,50.5958,50.9996,475916.51678435,0
+CPT.US,D,20061101,000000,51.0269,51.0846,50.6681,50.85,339176.92626042,0
+CPT.US,D,20061102,000000,50.6935,50.6935,49.2452,49.4583,448378.49073426,0
+CPT.US,D,20061103,000000,49.4583,49.8346,47.6385,48.0402,1118966.3620661,0
+CPT.US,D,20061106,000000,48.1994,48.4067,47.9864,48.176,637039.65114421,0
+CPT.US,D,20061107,000000,48.3373,48.3675,47.5212,47.704,625956.50117858,0
+CPT.US,D,20061108,000000,47.704,47.704,46.9631,47.4489,688312.52115225,0
+CPT.US,D,20061109,000000,47.4068,47.5788,47.0208,47.228,707466.56171321,0
+CPT.US,D,20061110,000000,47.228,47.2358,46.8135,46.9523,466418.28182028,0
+CPT.US,D,20061113,000000,46.6611,47.009,46.4393,46.5067,699714.90512722,0
+CPT.US,D,20061114,000000,46.5878,47.0706,46.366,47.0052,715382.95123352,0
+CPT.US,D,20061115,000000,46.9367,46.9446,46.366,46.533,677862.72327569,0
+CPT.US,D,20061116,000000,46.4393,47.009,46.4032,46.9758,590508.22472375,0
+CPT.US,D,20061117,000000,46.8478,46.9895,46.7697,46.8175,340121.32687141,0
+CPT.US,D,20061120,000000,46.8215,48.3236,46.8215,48.1916,1086047.4012238,0
+CPT.US,D,20061121,000000,48.1916,49.2833,48.1037,49.2833,644003.4545661,0
+CPT.US,D,20061122,000000,49.3752,49.7973,48.9257,49.2882,676446.63395217,0
+CPT.US,D,20061124,000000,48.9667,49.7378,48.9667,49.6605,207809.06185535,0
+CPT.US,D,20061127,000000,49.6558,49.6605,48.2708,48.2963,687209.5267225,0
+CPT.US,D,20061128,000000,48.4487,48.5004,47.9562,48.4799,486833.91062974,0
+CPT.US,D,20061129,000000,48.6363,49.644,48.6363,49.6381,958483.74209683,0
+CPT.US,D,20061130,000000,49.7251,50.7044,49.599,50.376,2132527.179449,0
+CPT.US,D,20061201,000000,50.4854,50.5881,50.1698,50.3966,735794.48729927,0
+CPT.US,D,20061204,000000,50.2665,50.6935,50.2665,50.545,757789.91518063,0
+CPT.US,D,20061205,000000,50.545,50.5607,49.8522,50.029,682303.35020061,0
+CPT.US,D,20061206,000000,49.8824,50.029,49.0117,49.4808,609657.14935508,0
+CPT.US,D,20061207,000000,49.384,49.4935,49.0291,49.1515,514692.19387511,0
+CPT.US,D,20061208,000000,49.1515,49.339,48.9314,49.1006,262413.42524301,0
+CPT.US,D,20061211,000000,49.0947,49.126,48.7457,48.9667,779953.14555408,0
+CPT.US,D,20061212,000000,48.9667,49.0555,48.523,48.5405,483195.46147189,0
+CPT.US,D,20061213,000000,48.5874,48.6207,47.8535,48.0549,624214.01554423,0
+CPT.US,D,20061214,000000,48.2053,48.3236,47.8535,47.9161,340121.32687141,0
+CPT.US,D,20061215,000000,47.9385,47.9562,47.4439,47.4626,469267.8546281,0
+CPT.US,D,20061218,000000,47.4626,47.7107,47.0706,47.228,427801.19854827,0
+CPT.US,D,20061219,000000,47.0706,47.0706,46.0414,46.3416,621047.25509891,0
+CPT.US,D,20061220,000000,45.9966,47.1479,45.9633,46.3386,1068163.1343988,0
+CPT.US,D,20061221,000000,46.366,46.533,45.5381,45.6359,542549.45393456,0
+CPT.US,D,20061222,000000,45.0504,45.5157,44.7035,45.1091,508679.95336569,0
+CPT.US,D,20061226,000000,45.2391,45.8119,45.1872,45.6945,222840.68631482,0
+CPT.US,D,20061227,000000,45.8059,46.0356,45.6447,45.7845,324768.42203074,0
+CPT.US,D,20061228,000000,45.7962,46.1871,45.4492,45.976,508997.14100319,0
+CPT.US,D,20061229,000000,45.9966,46.8292,45.9839,46.6611,877764.60428407,0
+CPT.US,D,20070103,000000,46.7422,46.8175,45.7072,46.3269,894225.61948412,0
+CPT.US,D,20070104,000000,46.2497,46.5282,45.9486,46.018,745764.41097587,0
+CPT.US,D,20070105,000000,45.8607,45.9966,43.8357,45.3143,541756.48484081,0
+CPT.US,D,20070108,000000,45.1775,45.4287,44.5765,44.9176,1108837.8445707,0
+CPT.US,D,20070109,000000,45.7962,46.9592,45.2703,46.6817,1118966.3620661,0
+CPT.US,D,20070110,000000,46.4206,47.4312,46.2682,47.2787,611240.01798476,0
+CPT.US,D,20070111,000000,47.5788,48.8836,47.5788,48.4545,1113110.6690036,0
+CPT.US,D,20070112,000000,48.4605,48.8337,48.3725,48.5611,752729.2375837,0
+CPT.US,D,20070116,000000,48.6207,49.0038,48.6207,48.8836,525614.70365013,0
+CPT.US,D,20070117,000000,48.8836,48.9989,48.2219,48.6452,384277.93875438,0
+CPT.US,D,20070118,000000,48.6509,48.993,48.4936,48.7917,378581.86269653,0
+CPT.US,D,20070119,000000,48.7917,49.3996,48.4487,49.384,312422.66063071,0
+CPT.US,D,20070122,000000,49.2208,49.2833,48.7457,48.8836,405173.44176378,0
+CPT.US,D,20070123,000000,48.7321,49.3996,48.5611,49.0038,497442.30232504,0
+CPT.US,D,20070124,000000,49.1915,49.9137,49.0682,49.7251,413559.47362476,0
+CPT.US,D,20070125,000000,50.2167,50.5411,49.8043,50.0788,710782.70730393,0
+CPT.US,D,20070126,000000,50.2284,50.2743,49.5618,49.8199,338380.8876089,0
+CPT.US,D,20070129,000000,49.8199,49.9137,49.339,49.6558,431758.88171546,0
+CPT.US,D,20070130,000000,49.6558,49.6558,49.3908,49.4866,426220.37629044,0
+CPT.US,D,20070131,000000,49.4808,49.7837,49.2208,49.5354,617087.52555987,0
+CPT.US,D,20070201,000000,49.6605,49.6605,49.1006,49.253,744974.51143991,0
+CPT.US,D,20070202,000000,49.2833,49.3459,48.9491,49.1915,623262.45263174,0
+CPT.US,D,20070205,000000,49.253,49.6732,48.8289,48.9314,520549.93330949,0
+CPT.US,D,20070206,000000,48.8406,49.3166,48.7839,49.2833,759851.63482435,0
+CPT.US,D,20070207,000000,49.2833,49.7681,48.5826,49.7417,799260.66400416,0
+CPT.US,D,20070208,000000,49.7417,50.4522,49.0371,49.4123,701137.13356631,0
+CPT.US,D,20070209,000000,48.2708,48.6158,46.7627,48.0128,1760912.1897322,0
+CPT.US,D,20070212,000000,48.0128,48.2835,46.9827,48.1037,1386183.6452383,0
+CPT.US,D,20070213,000000,48.1037,49.1455,47.401,48.7976,1635865.5679866,0
+CPT.US,D,20070214,000000,48.6509,49.0555,48.0323,48.2913,1203161.2624742,0
+CPT.US,D,20070215,000000,48.2708,48.954,48.1848,48.5611,750043.37452427,0
+CPT.US,D,20070216,000000,48.5689,48.9041,48.176,48.7457,757480.91303055,0
+CPT.US,D,20070220,000000,48.9041,49.1064,47.7733,48.9862,565498.49110026,0
+CPT.US,D,20070221,000000,48.9862,48.9862,48.4487,48.6735,485885.41727503,0
+CPT.US,D,20070222,000000,48.7155,48.7839,47.8994,48.0549,471170.98045306,0
+CPT.US,D,20070223,000000,47.9689,48.0011,46.1949,47.1781,587024.27664094,0
+CPT.US,D,20070226,000000,45.976,47.4703,45.976,47.0706,639888.20076609,0
+CPT.US,D,20070227,000000,46.9446,46.9523,45.0935,45.3339,667894.84597093,0
+CPT.US,D,20070228,000000,45.4786,46.0093,44.7816,45.4786,1235291.3469665,0
+CPT.US,D,20070301,000000,45.2703,45.4834,43.3841,44.9918,876338.28310127,0
+CPT.US,D,20070302,000000,44.9918,45.0847,44.4611,44.7348,1133680.7988881,0
+CPT.US,D,20070305,000000,44.3849,44.4171,42.9844,43.0195,804005.17714952,0
+CPT.US,D,20070306,000000,43.5962,44.3849,43.3753,43.819,1039671.4990644,0
+CPT.US,D,20070307,000000,44.3546,44.4504,43.6743,44.0506,1435507.3460546,0
+CPT.US,D,20070308,000000,44.3849,47.4068,44.3546,44.8843,1035399.6978175,0
+CPT.US,D,20070309,000000,45.0504,45.6995,44.9821,45.4951,639248.70956147,0
+CPT.US,D,20070312,000000,46.0414,46.4393,45.6447,46.1558,905303.65352009,0
+CPT.US,D,20070313,000000,45.9027,45.9027,44.8169,44.9821,1144287.1442116,0
+CPT.US,D,20070314,000000,45.0504,46.1373,44.0819,45.0983,554104.29261271,0
+CPT.US,D,20070315,000000,45.0983,45.6222,45.03,45.4903,621203.80254581,0
+CPT.US,D,20070316,000000,45.4903,45.5381,44.9743,45.0163,536849.285133,0
+CPT.US,D,20070319,000000,45.2703,45.845,45.1932,45.7464,521181.2390267,0
+CPT.US,D,20070320,000000,45.6506,46.3758,45.3896,46.3162,889155.73321384,0
+CPT.US,D,20070321,000000,46.28,46.9758,45.7902,46.837,713321.23158981,0
+CPT.US,D,20070322,000000,46.8556,47.1479,46.533,46.9202,919386.78462486,0
+CPT.US,D,20070323,000000,46.8175,47.2436,46.533,46.9446,617409.82912701,0
+CPT.US,D,20070326,000000,46.8478,46.8761,45.3847,45.6447,1108047.9450348,0
+CPT.US,D,20070327,000000,45.4834,45.4834,44.4435,44.7895,901502.5177998,0
+CPT.US,D,20070328,000000,44.1034,44.7035,43.217,43.6412,1295437.285337,0
+CPT.US,D,20070329,000000,44.3546,44.3546,43.5522,43.9529,920814.12899359,0
+CPT.US,D,20070330,000000,43.9793,44.4611,43.5913,44.424,1258875.7825932,0
+CPT.US,D,20070402,000000,44.3546,45.0113,44.2285,44.8169,593985.01050505,0
+CPT.US,D,20070403,000000,44.9869,45.6506,44.9869,45.4062,861624.86946524,0
+CPT.US,D,20070404,000000,45.456,45.5714,44.9977,45.1775,999316.02290165,0
+CPT.US,D,20070405,000000,45.1775,45.4209,44.9918,45.4209,636882.08051139,0
+CPT.US,D,20070409,000000,45.4903,45.5597,45.2869,45.456,589238.45098784,0
+CPT.US,D,20070410,000000,45.6818,45.7571,45.2518,45.5801,603004.39445511,0
+CPT.US,D,20070411,000000,45.8059,45.8196,44.555,44.6565,503295.94901571,0
+CPT.US,D,20070412,000000,44.4797,44.9049,44.123,44.7279,775202.49329315,0
+CPT.US,D,20070413,000000,44.6829,45.1531,44.4563,44.9497,763969.95818214,0
+CPT.US,D,20070416,000000,45.0163,45.3485,44.5979,45.1531,617572.51568945,0
+CPT.US,D,20070417,000000,45.2703,45.7239,44.9977,45.3662,586232.33073314,0
+CPT.US,D,20070418,000000,45.3739,45.6222,44.9869,45.0711,837558.51326682,0
+CPT.US,D,20070419,000000,45.0711,45.1091,44.5765,45.0504,940913.59335147,0
+CPT.US,D,20070420,000000,45.3739,45.4365,45.0113,45.1531,525294.44645485,0
+CPT.US,D,20070423,000000,45.1453,45.6506,45.1453,45.6359,639888.20076609,0
+CPT.US,D,20070424,000000,45.7239,45.802,44.899,45.159,437771.12222488,0
+CPT.US,D,20070425,000000,45.3339,45.6574,44.7582,45.1052,656025.88921307,0
+CPT.US,D,20070426,000000,45.1384,45.2518,44.7035,44.8306,629757.63689888,0
+CPT.US,D,20070427,000000,44.1982,44.4797,43.862,44.3194,1103298.3159598,0
+CPT.US,D,20070430,000000,44.9497,45.0504,43.8972,44.0077,1031605.7243986,0
+CPT.US,D,20070501,000000,43.8474,43.862,42.7313,43.2239,1434396.1661375,0
+CPT.US,D,20070502,000000,43.2307,43.2307,42.7743,42.9619,1007539.3682002,0
+CPT.US,D,20070503,000000,43.0596,43.3401,42.8378,43.0968,1423156.4687249,0
+CPT.US,D,20070504,000000,43.0841,43.3841,42.4439,42.9512,2268950.6055215,0
+CPT.US,D,20070507,000000,42.9941,43.3157,42.9405,43.0909,1403848.9502749,0
+CPT.US,D,20070508,000000,43.0968,43.3968,43.0596,43.1036,1105359.0124175,0
+CPT.US,D,20070509,000000,43.1085,44.1338,43.1085,43.6743,942815.69599051,0
+CPT.US,D,20070510,000000,43.6743,44.0506,43.5962,43.7721,1059141.7040768,0
+CPT.US,D,20070511,000000,45.7317,47.704,45.03,45.5245,2105934.5771959,0
+CPT.US,D,20070514,000000,45.4903,46.2614,45.4903,45.6222,1252230.1899946,0
+CPT.US,D,20070515,000000,47.9101,49.2638,45.6574,45.6995,1582539.1638223,0
+CPT.US,D,20070516,000000,45.6818,46.3162,44.3849,44.8462,770774.14459936,0
+CPT.US,D,20070517,000000,44.8306,44.9557,44.2325,44.3849,754943.41193059,0
+CPT.US,D,20070518,000000,44.3849,44.3917,43.4378,43.6108,916690.68970616,0
+CPT.US,D,20070521,000000,43.6412,44.4563,43.4789,43.9187,992351.19629383,0
+CPT.US,D,20070522,000000,44.076,44.6126,43.7623,44.2285,1148246.8737506,0
+CPT.US,D,20070523,000000,44.3849,44.6829,43.862,43.9685,1054075.9105504,0
+CPT.US,D,20070524,000000,44.9176,44.9176,42.957,43.4085,1005805.0680532,0
+CPT.US,D,20070525,000000,44.593,44.8413,43.3157,43.8424,1117386.5629943,0
+CPT.US,D,20070529,000000,45.5597,47.1781,45.5597,46.3162,1474124.4293266,0
+CPT.US,D,20070530,000000,45.8119,47.7411,45.6945,47.5906,1670701.9792569,0
+CPT.US,D,20070531,000000,47.4489,47.4489,46.4333,47.1664,1290690.7258199,0
+CPT.US,D,20070601,000000,47.5153,47.6082,46.6884,47.0383,901665.20436226,0
+CPT.US,D,20070604,000000,47.0383,47.7733,46.9202,47.2622,844843.59706992,0
+CPT.US,D,20070605,000000,47.1987,47.3258,46.8605,46.9085,1077973.4410707,0
+CPT.US,D,20070606,000000,46.3162,47.4753,46.1118,47.0706,867471.35385442,0
+CPT.US,D,20070607,000000,47.0706,47.0706,45.6447,45.8059,1274862.0395229,0
+CPT.US,D,20070608,000000,45.845,46.1784,45.0055,46.15,917650.43810606,0
+CPT.US,D,20070611,000000,46.0854,46.0854,45.3016,45.3417,843899.19645893,0
+CPT.US,D,20070612,000000,45.3485,45.3485,44.1532,44.3477,751145.34576807,0
+CPT.US,D,20070613,000000,44.7074,45.6222,44.7035,45.4013,836298.97139019,0
+CPT.US,D,20070614,000000,45.3143,45.5753,44.7221,44.7348,650485.3374162,0
+CPT.US,D,20070615,000000,44.9624,45.6153,44.6126,45.0163,863360.19279811,0
+CPT.US,D,20070618,000000,45.0163,45.0163,43.9255,43.9383,589394.99843472,0
+CPT.US,D,20070619,000000,43.9383,44.5384,43.5962,44.4728,782481.4379807,0
+CPT.US,D,20070620,000000,44.6057,44.6254,43.3157,43.3362,856873.19401838,0
+CPT.US,D,20070621,000000,43.2805,43.4984,42.5085,43.3675,1015140.6164549,0
+CPT.US,D,20070622,000000,43.2239,43.8053,43.0909,43.734,939329.70153585,0
+CPT.US,D,20070625,000000,43.734,44.0624,42.9844,43.1153,864151.11552,0
+CPT.US,D,20070626,000000,43.2043,43.3157,42.4234,42.6677,709046.36078513,0
+CPT.US,D,20070627,000000,42.0149,43.0723,41.6493,42.7684,1223426.4829523,0
+CPT.US,D,20070628,000000,42.7743,43.7672,42.3325,42.8054,895176.15921068,0
+CPT.US,D,20070629,000000,42.957,43.2893,41.9923,42.3138,1405114.6312671,0
+CPT.US,D,20070702,000000,42.0109,42.5963,41.7941,42.5963,1375204.8602373,0
+CPT.US,D,20070703,000000,43.002,43.1232,42.5788,42.9168,488580.48900781,0
+CPT.US,D,20070705,000000,43.1662,43.8474,43.1662,43.4311,1081613.9366004,0
+CPT.US,D,20070706,000000,43.3401,43.6676,42.8769,43.3841,556949.77267681,0
+CPT.US,D,20070709,000000,43.3177,43.4448,42.7645,42.8446,1093010.1814598,0
+CPT.US,D,20070710,000000,42.1761,42.7527,41.6962,41.8575,1169420.6833322,0
+CPT.US,D,20070711,000000,41.7704,42.2171,41.1773,42.094,1143339.6740427,0
+CPT.US,D,20070712,000000,42.1556,42.786,41.8975,42.786,1076231.9786222,0
+CPT.US,D,20070713,000000,42.5846,43.1407,42.4018,43.0128,523130.4082184,0
+CPT.US,D,20070716,000000,42.872,43.5034,42.8251,42.8378,775840.96131185,0
+CPT.US,D,20070717,000000,42.8124,43.2414,42.0149,42.2563,706832.18643822,0
+CPT.US,D,20070718,000000,42.0149,42.048,40.9525,41.5936,743233.04899148,0
+CPT.US,D,20070719,000000,41.9523,42.1556,41.3366,41.6083,627532.20750679,0
+CPT.US,D,20070720,000000,41.4236,41.5536,40.3036,40.5537,729940.8406086,0
+CPT.US,D,20070723,000000,40.5821,40.7482,39.5324,39.6418,543340.37665644,0
+CPT.US,D,20070724,000000,39.6243,39.7259,38.3411,38.4789,1093010.1814598,0
+CPT.US,D,20070725,000000,39.1737,39.1737,37.2757,37.8231,1466827.0672924,0
+CPT.US,D,20070726,000000,37.3148,37.3148,35.7814,36.3698,1377101.8469466,0
+CPT.US,D,20070727,000000,35.321,36.3942,35.1657,35.1715,899685.33959274,0
+CPT.US,D,20070730,000000,35.321,35.4579,34.7181,35.1608,815246.92093389,0
+CPT.US,D,20070731,000000,35.6055,36.0091,34.6428,34.7258,792886.21567645,0
+CPT.US,D,20070801,000000,34.5371,35.6357,33.8354,35.3816,1159061.9490032,0
+CPT.US,D,20070802,000000,34.939,36.1684,34.4659,35.6768,1631128.2171428,0
+CPT.US,D,20070803,000000,35.797,36.2123,35.2067,35.4462,1629700.8727741,0
+CPT.US,D,20070806,000000,35.321,37.3148,34.3799,37.1858,1598837.4924599,0
+CPT.US,D,20070807,000000,37.0196,39.1699,36.3698,37.8513,1227071.0712258,0
+CPT.US,D,20070808,000000,37.8485,41.3424,37.7194,39.6722,1873758.3424795,0
+CPT.US,D,20070809,000000,39.0965,40.5596,38.5619,39.5969,1361833.866538,0
+CPT.US,D,20070810,000000,39.1219,39.418,38.1642,38.5414,1144042.6027748,0
+CPT.US,D,20070813,000000,38.7007,38.908,37.9657,38.4318,813190.31721981,0
+CPT.US,D,20070814,000000,38.4318,38.4535,36.8741,37.1653,1060163.8668183,0
+CPT.US,D,20070815,000000,36.8955,38.4612,36.2671,37.4683,1081882.0113134,0
+CPT.US,D,20070816,000000,36.6453,38.6703,36.5887,37.7507,1065158.0373299,0
+CPT.US,D,20070817,000000,38.6703,40.1169,38.5414,39.1913,1480929.6389297,0
+CPT.US,D,20070820,000000,38.8913,40.4433,38.8913,40.3231,614243.06868169,0
+CPT.US,D,20070821,000000,40.3817,40.9682,39.8168,40.027,838666.6236262,0
+CPT.US,D,20070822,000000,40.2791,40.8352,39.3819,39.7806,585756.54927689,0
+CPT.US,D,20070823,000000,39.9673,40.6691,39.5598,39.7913,900554.02444511,0
+CPT.US,D,20070824,000000,39.4123,39.7298,38.6812,39.2559,600481.21795812,0
+CPT.US,D,20070827,000000,39.2109,39.5461,38.5795,38.7143,282353.27259623,0
+CPT.US,D,20070828,000000,38.7242,38.731,37.649,37.649,654294.65862392,0
+CPT.US,D,20070829,000000,37.8024,38.5345,37.6891,38.5179,712845.45013357,0
+CPT.US,D,20070830,000000,37.7907,38.8434,37.7907,38.5345,743556.37574454,0
+CPT.US,D,20070831,000000,39.1581,39.3574,38.4398,38.8521,1512899.0832315,0
+CPT.US,D,20070904,000000,38.8678,39.3125,38.4173,39.0428,603804.52585034,0
+CPT.US,D,20070905,000000,38.7242,38.9508,37.8847,37.9432,1110419.6900145,0
+CPT.US,D,20070906,000000,38.1642,38.687,37.7507,38.4612,740226.92873677,0
+CPT.US,D,20070907,000000,37.9716,38.0615,37.4721,37.7742,1055502.2317331,0
+CPT.US,D,20070910,000000,37.87,38.0371,36.8222,37.3734,614558.20994732,0
+CPT.US,D,20070911,000000,37.4429,38.0058,37.2874,37.8847,552999.25181112,0
+CPT.US,D,20070912,000000,37.783,38.2199,37.4302,37.7409,611240.01798476,0
+CPT.US,D,20070913,000000,37.87,39.0095,37.7957,38.5541,741492.60972897,0
+CPT.US,D,20070914,000000,38.2687,38.4916,37.9383,38.387,716170.80439762,0
+CPT.US,D,20070917,000000,38.1896,38.4475,38.1759,38.3351,823954.23317608,0
+CPT.US,D,20070918,000000,38.5179,39.2559,38.2277,39.1619,1011027.4090267,0
+CPT.US,D,20070919,000000,39.3956,40.7169,39.3877,40.5977,904350.04423576,0
+CPT.US,D,20070920,000000,40.4433,40.9926,39.6301,39.6418,732628.75003989,0
+CPT.US,D,20070921,000000,39.7054,40.2107,39.2432,39.3574,892327.60958879,0
+CPT.US,D,20070924,000000,39.4865,40.2107,39.4601,40.0377,457871.60976869,0
+CPT.US,D,20070925,000000,39.8686,40.1384,39.4024,40.0709,659669.45430056,0
+CPT.US,D,20070926,000000,39.6535,40.5058,39.3506,40.1276,647164.07589585,0
+CPT.US,D,20070927,000000,40.4707,41.1831,40.3612,40.5654,913375.56730138,0
+CPT.US,D,20070928,000000,40.5928,40.8929,40.3749,40.5928,1068004.54058,0
+CPT.US,D,20071001,000000,40.3094,40.9682,39.7191,40.3094,1078135.1044472,0
+CPT.US,D,20071002,000000,40.3094,41.3151,40.1833,41.2905,831233.17786362,0
+CPT.US,D,20071003,000000,41.2095,41.5262,40.7424,40.842,423845.56175294,0
+CPT.US,D,20071004,000000,41.1714,41.7021,40.7374,41.3307,1212348.4489164,0
+CPT.US,D,20071005,000000,41.5213,42.3696,41.2145,42.2171,934738.66627961,0
+CPT.US,D,20071008,000000,41.9122,42.5377,41.4412,41.7246,389028.59101531,0
+CPT.US,D,20071009,000000,41.9523,41.9591,41.228,41.447,865419.86606997,0
+CPT.US,D,20071010,000000,41.4989,41.8497,41.1509,41.4539,841993.00107617,0
+CPT.US,D,20071011,000000,41.7021,42.355,41.3903,41.6757,577847.32205807,0
+CPT.US,D,20071012,000000,41.8908,41.8908,40.4257,40.5107,575468.41477686,0
+CPT.US,D,20071015,000000,40.6055,40.6055,39.5538,39.6662,427801.19854827,0
+CPT.US,D,20071016,000000,39.7729,39.7729,39.0291,39.1365,754474.79277584,0
+CPT.US,D,20071017,000000,39.4601,39.4718,37.4242,38.3351,744817.96399302,0
+CPT.US,D,20071018,000000,38.382,38.5981,37.7253,38.0889,564227.69417843,0
+CPT.US,D,20071019,000000,37.9492,38.0488,36.5643,36.5779,563754.98227996,0
+CPT.US,D,20071022,000000,36.2123,37.132,36.06,37.0021,1036826.0190002,0
+CPT.US,D,20071023,000000,37.1516,38.0439,37.0862,37.9931,520232.74567199,0
+CPT.US,D,20071024,000000,37.8416,37.8847,37.1516,37.8485,439677.31760764,0
+CPT.US,D,20071025,000000,37.9315,38.3127,37.2249,37.5826,713475.73266484,0
+CPT.US,D,20071026,000000,38.2277,38.4271,37.0021,37.4683,595888.13633003,0
+CPT.US,D,20071029,000000,37.7009,37.7761,37.0969,37.262,625322.1259036,0
+CPT.US,D,20071030,000000,37.1066,37.9168,37.1066,37.3774,1225320.400104,0
+CPT.US,D,20071031,000000,37.4721,39.3956,37.4721,39.3956,811288.21458077,0
+CPT.US,D,20071101,000000,38.5414,39.377,37.9111,37.9111,1039512.9052456,0
+CPT.US,D,20071102,000000,37.4369,37.4369,34.7639,35.5918,1260617.2450416,0
+CPT.US,D,20071105,000000,34.7512,35.0103,33.6703,34.3799,1768022.3087417,0
+CPT.US,D,20071106,000000,34.3457,34.4404,33.2481,33.5882,2132691.9123833,0
+CPT.US,D,20071107,000000,33.6146,34.891,33.2042,33.3321,1646888.3499825,0
+CPT.US,D,20071108,000000,33.1347,33.1699,32.2229,32.7252,2009857.4186129,0
+CPT.US,D,20071109,000000,32.647,34.2459,32.3557,33.6996,1609286.2671505,0
+CPT.US,D,20071112,000000,33.7075,34.1131,33.4495,33.471,1234351.0390992,0
+CPT.US,D,20071113,000000,33.4388,34.8129,33.4388,34.7318,935810.96513153,0
+CPT.US,D,20071114,000000,34.676,35.0601,33.8873,34.0134,783517.92532515,0
+CPT.US,D,20071115,000000,33.7973,34.07,33.5003,33.9939,1095384.9959973,0
+CPT.US,D,20071116,000000,34.07,34.07,33.2296,33.4388,1301767.7366699,0
+CPT.US,D,20071119,000000,32.9833,33.2149,32.1603,32.2034,740904.27782071,0
+CPT.US,D,20071120,000000,32.0538,32.862,30.5966,31.3149,1039990.7330737,0
+CPT.US,D,20071121,000000,30.6748,31.1116,30.0551,30.9093,1163612.0568223,0
+CPT.US,D,20071123,000000,31.2738,31.74,31.1664,31.4586,300865.77558071,0
+CPT.US,D,20071126,000000,31.2808,31.2808,29.5234,29.5831,1205065.4114851,0
+CPT.US,D,20071127,000000,30.102,30.9543,29.804,30.8712,2803109.9348513,0
+CPT.US,D,20071128,000000,30.8712,32.2317,30.8712,32.2092,2091866.79388,0
+CPT.US,D,20071129,000000,32.2092,33.1523,31.9189,32.8846,11652850.681324,0
+CPT.US,D,20071130,000000,33.0741,33.5746,32.6715,33.2423,2057501.0481364,0
+CPT.US,D,20071203,000000,33.2423,33.2423,32.174,32.6236,1530468.2087909,0
+CPT.US,D,20071204,000000,32.4038,32.4741,31.57,31.6179,1381222.2166762,0
+CPT.US,D,20071205,000000,32.2669,32.6715,31.7176,32.3499,1023054.9596033,0
+CPT.US,D,20071206,000000,32.4252,33.296,32.1867,33.2042,1486312.6200939,0
+CPT.US,D,20071207,000000,33.3498,33.3498,32.4604,32.5572,1041173.5360058,0
+CPT.US,D,20071210,000000,32.7194,33.3254,32.2747,33.3174,828898.26757728,0
+CPT.US,D,20071211,000000,33.254,33.4856,31.6042,31.7128,1446117.7841218,0
+CPT.US,D,20071212,000000,32.5396,32.8727,30.6424,31.1312,1506594.2115469,0
+CPT.US,D,20071213,000000,30.8409,31.2446,30.5155,30.8214,1516391.2168017,0
+CPT.US,D,20071214,000000,30.6424,31.0745,30.0307,30.0639,1180851.7165132,0
+CPT.US,D,20071217,000000,30.2027,30.2027,28.8599,28.9274,1677187.9548507,0
+CPT.US,D,20071218,000000,30.1177,31.1868,28.377,29.1267,1805859.7243371,0
+CPT.US,D,20071219,000000,28.5001,29.6183,28.2793,29.4688,1437959.9227227,0
+CPT.US,D,20071220,000000,29.6231,29.6301,28.7045,29.0563,2353787.0435061,0
+CPT.US,D,20071221,000000,29.4247,29.8802,29.0308,29.8802,2064994.8618687,0
+CPT.US,D,20071224,000000,29.6886,31.3706,29.6886,31.3002,390957.29648846,0
+CPT.US,D,20071226,000000,30.9162,31.2865,30.3268,30.8146,1046478.7550394,0
+CPT.US,D,20071227,000000,30.8282,31.0413,30.1177,30.3268,1030493.5212955,0
+CPT.US,D,20071228,000000,30.3043,30.6357,29.6965,29.9487,738973.5259757,0
+CPT.US,D,20071231,000000,29.6965,30.446,29.3876,30.4226,620714.71967251,0
+CPT.US,D,20080102,000000,29.4756,29.931,28.8491,29.3476,1482514.5539313,0
+CPT.US,D,20080103,000000,29.3476,29.3476,27.6509,27.6509,1309362.845809,0
+CPT.US,D,20080104,000000,27.3342,27.3342,26.7116,26.8788,1548505.953505,0
+CPT.US,D,20080107,000000,26.9785,27.7887,26.4722,27.5433,1182060.0990934,0
+CPT.US,D,20080108,000000,27.5433,28.5979,26.6383,26.652,1316803.453873,0
+CPT.US,D,20080109,000000,26.7537,27.6079,25.9112,27.4681,1671964.5906913,0
+CPT.US,D,20080110,000000,25.9112,28.6399,25.0327,27.8453,2246009.7538432,0
+CPT.US,D,20080111,000000,27.6704,28.3321,26.8564,28.1738,1774675.0636417,0
+CPT.US,D,20080114,000000,28.4533,29.0642,27.3537,28.1152,1568770.1507973,0
+CPT.US,D,20080115,000000,27.4398,27.7114,26.7537,26.9912,1413189.6146061,0
+CPT.US,D,20080116,000000,27.0186,27.9021,26.9531,27.4544,1672299.1724895,0
+CPT.US,D,20080117,000000,27.516,27.7193,26.9531,27.4858,1481777.8600636,0
+CPT.US,D,20080118,000000,27.687,28.2793,26.7731,27.3607,1402632.3822072,0
+CPT.US,D,20080122,000000,27.4858,29.4619,26.7195,28.8413,1496897.4785128,0
+CPT.US,D,20080123,000000,28.2304,32.3948,28.2304,31.8858,3347819.3342786,0
+CPT.US,D,20080124,000000,31.7684,31.8749,29.8275,30.1725,2036556.4322024,0
+CPT.US,D,20080125,000000,30.5008,31.139,29.9681,30.2769,2019624.7514759,0
+CPT.US,D,20080128,000000,30.2271,31.6394,29.6574,31.6394,1191245.2391638,0
+CPT.US,D,20080129,000000,31.7128,32.0723,31.0794,31.2865,848006.26477152,0
+CPT.US,D,20080130,000000,30.968,31.6774,30.2271,30.3415,967024.27503286,0
+CPT.US,D,20080131,000000,29.7913,31.526,29.4434,31.1243,1296710.1286307,0
+CPT.US,D,20080201,000000,30.4861,31.8641,30.3112,31.74,1509562.4739221,0
+CPT.US,D,20080204,000000,31.74,31.7684,30.5819,30.9543,1142747.2493907,0
+CPT.US,D,20080205,000000,30.2311,30.8585,29.5723,30.0825,1521036.4809121,0
+CPT.US,D,20080206,000000,30.2975,30.6424,29.3476,29.9487,1428214.0767641,0
+CPT.US,D,20080207,000000,29.5655,30.7217,29.497,30.6484,1398563.1717738,0
+CPT.US,D,20080208,000000,29.1071,30.2311,28.1875,29.5831,3076364.014995,0
+CPT.US,D,20080211,000000,29.6574,29.6574,28.6282,29.0563,1644847.0940574,0
+CPT.US,D,20080212,000000,29.1912,30.6298,29.1912,30.1725,2243097.7666938,0
+CPT.US,D,20080213,000000,30.446,30.8585,29.6134,30.1518,2750312.5178115,0
+CPT.US,D,20080214,000000,30.1246,30.4343,29.6075,29.7209,1297654.5292416,0
+CPT.US,D,20080215,000000,29.6017,29.7669,29.2929,29.5723,1789399.732323,0
+CPT.US,D,20080219,000000,29.843,29.8597,29.0642,29.2606,1389567.3211002,0
+CPT.US,D,20080220,000000,28.7856,29.8343,28.7856,29.8343,1638244.4752679,0
+CPT.US,D,20080221,000000,30.0121,30.493,29.6574,29.847,1884439.3803756,0
+CPT.US,D,20080222,000000,29.7854,30.7842,29.3544,30.7842,1356373.1232435,0
+CPT.US,D,20080225,000000,30.6298,31.6355,30.0825,31.6296,1336679.8636986,0
+CPT.US,D,20080226,000000,31.3189,31.7861,31.139,31.4518,1545254.2686278,0
+CPT.US,D,20080227,000000,31.3531,31.7635,31.056,31.4459,1285942.1199307,0
+CPT.US,D,20080228,000000,31.0862,31.2212,30.7568,30.9309,1474440.5937782,0
+CPT.US,D,20080229,000000,30.8282,30.8282,29.8665,30.0063,1338485.7868606,0
+CPT.US,D,20080303,000000,29.6183,30.5126,29.4247,30.4783,1257611.1247869,0
+CPT.US,D,20080304,000000,30.2027,30.7842,29.7405,30.536,1445446.5741534,0
+CPT.US,D,20080305,000000,30.4597,31.2514,30.3513,31.1527,1450383.4462531,0
+CPT.US,D,20080306,000000,30.6005,31.0051,29.9163,30.2027,2502403.7762753,0
+CPT.US,D,20080307,000000,29.9887,31.0344,29.6574,30.9543,2171216.908922,0
+CPT.US,D,20080310,000000,31.0794,31.0911,30.493,30.6005,2502564.4164658,0
+CPT.US,D,20080311,000000,31.8524,32.5698,31.2212,32.5532,1813821.1340381,0
+CPT.US,D,20080312,000000,32.563,32.8366,31.6774,31.6834,1394114.3593616,0
+CPT.US,D,20080313,000000,30.9777,32.4975,30.8214,32.3637,1965735.5950514,0
+CPT.US,D,20080314,000000,32.0538,32.8964,31.4792,32.2981,1803338.594212,0
+CPT.US,D,20080317,000000,31.5622,32.519,31.2865,32.2463,2500850.5800375,0
+CPT.US,D,20080318,000000,33.0673,33.3605,32.3362,33.3498,2642158.6957273,0
+CPT.US,D,20080319,000000,33.6518,34.4541,33.3254,33.5003,2994695.3606418,0
+CPT.US,D,20080320,000000,33.3605,34.202,33.2481,34.0564,2293982.8492353,0
+CPT.US,D,20080324,000000,34.1815,34.8715,33.9685,34.4708,1618927.7481444,0
+CPT.US,D,20080325,000000,34.4981,34.6124,33.9802,34.5314,1666675.7426327,0
+CPT.US,D,20080326,000000,34.5588,34.6331,33.3038,33.465,1482030.5869877,0
+CPT.US,D,20080327,000000,33.4543,33.8033,32.3841,32.5015,1629271.1346846,0
+CPT.US,D,20080328,000000,32.4252,32.5122,31.4518,31.5397,1448697.2358447,0
+CPT.US,D,20080331,000000,31.7049,32.3774,31.5397,31.7176,1717349.0256871,0
+CPT.US,D,20080401,000000,32.2229,33.2296,32.0265,33.1836,2311480.3517799,0
+CPT.US,D,20080402,000000,33.3174,33.944,33.0966,33.5746,1395165.171309,0
+CPT.US,D,20080403,000000,33.4543,35.0923,33.2481,34.939,1522419.828286,0
+CPT.US,D,20080404,000000,34.5471,34.5471,33.6703,34.3397,2416122.5997611,0
+CPT.US,D,20080407,000000,34.4659,35.0044,34.4464,34.9731,1362631.9515613,0
+CPT.US,D,20080408,000000,34.7943,34.8715,33.8668,33.9332,1245302.1980801,0
+CPT.US,D,20080409,000000,34.0495,34.0495,32.6646,32.779,1090745.8710024,0
+CPT.US,D,20080410,000000,32.9754,33.5149,32.4184,33.2901,925749.97790738,0
+CPT.US,D,20080411,000000,32.9108,33.0888,32.4975,32.7487,737512.41647138,0
+CPT.US,D,20080414,000000,32.7487,33.0185,32.1603,32.1926,757567.88383438,0
+CPT.US,D,20080415,000000,32.0949,32.692,31.8456,32.2941,1057476.980573,0
+CPT.US,D,20080416,000000,32.4799,33.5003,32.4105,33.4924,1270770.3189992,0
+CPT.US,D,20080417,000000,32.952,33.7759,32.9432,33.7387,770504.02351453,0
+CPT.US,D,20080418,000000,34.1589,34.3007,33.3439,33.6762,1007673.4055567,0
+CPT.US,D,20080421,000000,33.3546,33.5003,32.8249,33.0439,606706.28114044,0
+CPT.US,D,20080422,000000,32.9236,33.0888,32.4526,32.5913,645628.27381883,0
+CPT.US,D,20080423,000000,32.6177,32.8904,32.4799,32.7927,788823.14435874,0
+CPT.US,D,20080424,000000,32.9589,34.0495,32.6177,33.9762,966712.203325,0
+CPT.US,D,20080425,000000,33.9939,34.2812,33.5149,33.9117,757691.68933159,0
+CPT.US,D,20080428,000000,33.77,33.9234,33.5315,33.7652,736139.3009568,0
+CPT.US,D,20080429,000000,33.7612,33.8531,33.0966,33.5941,683163.84956557,0
+CPT.US,D,20080430,000000,33.816,34.4591,33.2901,33.4328,758289.22991321,0
+CPT.US,D,20080501,000000,33.4435,33.9802,33.1523,33.4856,1699675.5351631,0
+CPT.US,D,20080502,000000,33.7387,34.0857,32.862,33.1973,2604424.6219105,0
+CPT.US,D,20080505,000000,32.952,32.9833,32.0665,32.3637,1298435.2201043,0
+CPT.US,D,20080506,000000,32.1867,32.3128,31.5192,32.1544,1628787.1677409,0
+CPT.US,D,20080507,000000,32.0323,32.0538,31.0296,31.2347,1163278.4982101,0
+CPT.US,D,20080508,000000,31.4215,31.5085,30.7648,31.056,832532.62399141,0
+CPT.US,D,20080509,000000,30.7999,31.4088,30.6279,31.1243,810760.25064223,0
+CPT.US,D,20080512,000000,31.2143,32.1154,31.1243,32.1017,776922.46883712,0
+CPT.US,D,20080513,000000,32.086,32.4526,31.7684,32.3881,720107.00066033,0
+CPT.US,D,20080514,000000,32.5122,32.8112,32.2424,32.6236,768271.43182093,0
+CPT.US,D,20080515,000000,32.5336,33.2647,32.259,33.2608,474086.03716023,0
+CPT.US,D,20080516,000000,33.2364,33.427,32.995,33.1777,680289.72029549,0
+CPT.US,D,20080519,000000,33.1279,33.3673,32.8112,33.0575,836164.93403369,0
+CPT.US,D,20080520,000000,32.8964,33.1973,32.2317,32.4457,911284.17526577,0
+CPT.US,D,20080521,000000,32.5249,32.8112,31.098,31.144,1363770.7574985,0
+CPT.US,D,20080522,000000,31.1477,31.7918,31.0188,31.4156,1203473.3341821,0
+CPT.US,D,20080523,000000,31.2564,31.5622,30.9914,31.0862,684190.10505074,0
+CPT.US,D,20080527,000000,31.2212,31.7049,30.9719,31.4586,869368.34056382,0
+CPT.US,D,20080528,000000,31.7744,31.7744,31.1801,31.3706,1078790.9666267,0
+CPT.US,D,20080529,000000,31.2212,31.6971,31.2212,31.5026,1293741.8662553,0
+CPT.US,D,20080530,000000,31.5026,31.6394,30.793,31.1243,997659.48488519,0
+CPT.US,D,20080602,000000,31.1477,31.2738,30.6357,30.8409,1584501.6344311,0
+CPT.US,D,20080603,000000,30.7705,31.3384,30.621,31.1243,1604402.600719,0
+CPT.US,D,20080604,000000,31.0745,31.6238,31.0413,31.5085,1181014.4030756,0
+CPT.US,D,20080605,000000,31.5915,32.0596,31.4088,32.0596,1506006.9028244,0
+CPT.US,D,20080606,000000,31.6834,31.9962,30.5008,30.7842,1048531.2660097,0
+CPT.US,D,20080609,000000,30.9622,31.2865,29.5772,29.6847,1569825.0554884,0
+CPT.US,D,20080610,000000,29.4756,30.0424,29.0895,29.8343,1046235.2367886,0
+CPT.US,D,20080611,000000,29.7209,29.8919,29.1003,29.285,1046816.4063954,0
+CPT.US,D,20080612,000000,29.5948,30.2027,29.4307,29.847,1176408.0200304,0
+CPT.US,D,20080613,000000,30.1246,30.5428,29.6515,30.5428,891773.04281614,0
+CPT.US,D,20080616,000000,30.2652,31.2212,30.2585,31.2212,779430.29754519,0
+CPT.US,D,20080617,000000,31.3824,31.4792,30.2769,30.3776,1103473.2807534,0
+CPT.US,D,20080618,000000,30.2076,30.5008,29.8343,30.0494,847669.63660141,0
+CPT.US,D,20080619,000000,29.9487,30.9494,29.7278,30.8214,829142.80901394,0
+CPT.US,D,20080620,000000,30.5731,30.7892,29.9926,29.9926,1077480.2654537,0
+CPT.US,D,20080623,000000,30.0766,30.3649,29.1404,29.1404,1031760.2254736,0
+CPT.US,D,20080624,000000,29.0505,29.9604,28.8286,29.7082,756724.7786302,0
+CPT.US,D,20080625,000000,29.6438,30.8067,29.6438,29.976,1277133.5122817,0
+CPT.US,D,20080626,000000,29.3876,29.4247,28.1464,28.2344,1841170.8938777,0
+CPT.US,D,20080627,000000,28.1592,28.3516,27.687,27.8532,1536503.9825766,0
+CPT.US,D,20080630,000000,27.8532,28.4934,27.4252,27.9646,1318917.355999,0
+CPT.US,D,20080701,000000,27.6147,28.3321,27.0136,28.0165,1138230.9067072,0
+CPT.US,D,20080702,000000,28.0838,28.0838,27.1984,27.2394,896976.96644291,0
+CPT.US,D,20080703,000000,27.4798,27.5845,26.6383,26.7469,715674.55922283,0
+CPT.US,D,20080707,000000,26.8964,27.0059,25.9884,26.4029,1012181.5627528,0
+CPT.US,D,20080708,000000,26.4185,29.1912,26.2347,28.5001,1795357.7439782,0
+CPT.US,D,20080709,000000,28.4817,28.6683,26.4106,26.5827,1654237.8944991,0
+CPT.US,D,20080710,000000,26.5357,27.8004,26.3608,27.2814,1082373.1405585,0
+CPT.US,D,20080711,000000,26.7731,28.3556,26.4106,27.3772,1211580.0362849,0
+CPT.US,D,20080714,000000,28.0349,28.0536,26.8494,26.9492,2254737.5298039,0
+CPT.US,D,20080715,000000,26.6453,27.7623,26.1447,26.4419,1823298.9052837,0
+CPT.US,D,20080716,000000,26.479,27.9831,25.8027,27.9831,2800427.1413496,0
+CPT.US,D,20080717,000000,28.6859,28.6859,27.5433,28.4318,1973431.9995973,0
+CPT.US,D,20080718,000000,28.4318,28.5158,27.6793,28.4014,1398134.4568704,0
+CPT.US,D,20080721,000000,28.4318,29.1648,28.1532,28.893,1606221.825298,0
+CPT.US,D,20080722,000000,28.6106,30.6484,28.4278,30.6484,1687227.4551704,0
+CPT.US,D,20080723,000000,30.5126,32.8904,30.5126,32.4105,2585208.167008,0
+CPT.US,D,20080724,000000,32.0596,32.4672,29.9818,30.0063,2525191.1500644,0
+CPT.US,D,20080725,000000,30.1461,31.2514,29.9926,30.6142,1441598.3718805,0
+CPT.US,D,20080728,000000,30.4597,31.1664,29.6301,29.7141,1057541.4412865,0
+CPT.US,D,20080729,000000,29.6231,31.4273,29.5723,31.3062,1744495.1715271,0
+CPT.US,D,20080730,000000,31.4029,31.6179,29.9554,30.9826,1002719.1392962,0
+CPT.US,D,20080731,000000,30.2448,31.4273,30.2448,31.0745,951571.09797129,0
+CPT.US,D,20080801,000000,30.8341,30.8341,29.5723,30.5487,1605795.1567662,0
+CPT.US,D,20080804,000000,30.5291,30.8214,29.9887,30.0825,1132046.770962,0
+CPT.US,D,20080805,000000,30.4597,31.6971,30.191,31.5397,1021216.2944918,0
+CPT.US,D,20080806,000000,30.881,32.2229,30.8742,31.9395,1367741.7420828,0
+CPT.US,D,20080807,000000,31.4655,31.9845,30.2916,30.493,1269289.7689623,0
+CPT.US,D,20080808,000000,30.5819,31.7517,30.406,31.5026,1233957.1125172,0
+CPT.US,D,20080811,000000,31.4273,33.3117,31.2065,33.0506,1469927.3206524,0
+CPT.US,D,20080812,000000,32.8572,33.1592,32.2814,32.866,1620142.2698403,0
+CPT.US,D,20080813,000000,32.7194,33.0741,31.8075,32.2229,1271180.6165561,0
+CPT.US,D,20080814,000000,32.2229,33.1083,31.8456,32.259,1178351.0501066,0
+CPT.US,D,20080815,000000,32.4105,32.8308,31.6042,31.7918,934176.93720546,0
+CPT.US,D,20080818,000000,31.9062,31.9062,30.924,31.2065,926151.06679092,0
+CPT.US,D,20080819,000000,30.5057,31.0608,30.191,30.4285,1107890.3744019,0
+CPT.US,D,20080820,000000,30.5008,30.7501,29.5899,30.493,1148187.5289667,0
+CPT.US,D,20080821,000000,29.8157,30.2515,29.7082,30.107,880231.50555505,0
+CPT.US,D,20080822,000000,30.2203,31.3531,29.936,31.1175,707413.356045,0
+CPT.US,D,20080825,000000,30.8214,30.8341,29.7786,29.9036,544826.04262303,0
+CPT.US,D,20080826,000000,30.0367,30.3346,29.4756,29.9554,710276.23026986,0
+CPT.US,D,20080827,000000,29.8841,30.493,29.6075,30.2515,528333.30865924,0
+CPT.US,D,20080828,000000,30.4393,31.5085,30.2848,31.4869,798678.47121147,0
+CPT.US,D,20080829,000000,31.2347,31.5192,30.7705,30.8409,680091.22222557,0
+CPT.US,D,20080902,000000,31.4088,31.7635,30.3043,30.8742,797535.57253056,0
+CPT.US,D,20080903,000000,30.881,31.5192,30.4393,31.5192,782866.1558894,0
+CPT.US,D,20080904,000000,31.2564,31.4156,30.5057,30.5057,1084979.1951157,0
+CPT.US,D,20080905,000000,30.2652,30.3141,29.3944,30.0825,1439202.0704385,0
+CPT.US,D,20080908,000000,31.1986,31.6355,30.4226,31.5876,2250418.6620043,0
+CPT.US,D,20080909,000000,31.2446,31.8858,30.4343,30.5644,1767662.1472953,0
+CPT.US,D,20080910,000000,30.7501,31.0862,29.8802,30.8214,1071913.1108227,0
+CPT.US,D,20080911,000000,30.2975,30.9093,29.804,30.8146,816798.07079982,0
+CPT.US,D,20080912,000000,30.5213,31.4088,30.4285,31.4029,940473.62340269,0
+CPT.US,D,20080915,000000,29.804,30.9983,28.9546,28.9546,1480847.7840555,0
+CPT.US,D,20080916,000000,28.6526,30.1988,28.2392,30.0698,2220206.02794,0
+CPT.US,D,20080917,000000,29.4434,30.5487,28.3144,28.9331,1967104.6178222,0
+CPT.US,D,20080918,000000,29.1335,32.8366,28.3144,32.1212,3725534.5584947,0
+CPT.US,D,20080919,000000,32.7252,34.9253,31.57,34.6692,3143571.9826365,0
+CPT.US,D,20080922,000000,34.0749,34.6692,30.9035,30.9035,1292757.5613932,0
+CPT.US,D,20080923,000000,30.7842,32.046,30.1842,31.0296,1327747.4505525,0
+CPT.US,D,20080924,000000,31.139,31.6629,29.7669,30.1655,1843375.8595512,0
+CPT.US,D,20080925,000000,30.5155,30.6357,29.8841,30.1725,2274568.9194488,0
+CPT.US,D,20080926,000000,29.418,30.1588,29.1121,30.0121,1850747.9141581,0
+CPT.US,D,20080929,000000,29.5655,29.931,26.8339,28.0095,1720722.4696898,0
+CPT.US,D,20080930,000000,28.6927,30.019,27.5219,28.9752,1935747.0387052,0
+CPT.US,D,20081001,000000,28.5071,28.8746,28.0702,28.4014,1288357.8619054,0
+CPT.US,D,20081002,000000,28.3017,29.0445,27.6587,27.9372,2661406.8693935,0
+CPT.US,D,20081003,000000,28.4014,29.0231,26.9247,26.9785,1708747.1015955,0
+CPT.US,D,20081006,000000,26.4546,26.8417,24.8499,26.8417,2306275.4049672,0
+CPT.US,D,20081007,000000,26.8964,27.2941,25.3982,25.9063,3257562.0572507,0
+CPT.US,D,20081008,000000,25.4587,26.9785,24.8332,25.4822,2847745.3977482,0
+CPT.US,D,20081009,000000,26.1634,26.4361,22.3028,22.4534,2387733.2830194,0
+CPT.US,D,20081010,000000,22.0517,29.501,21.1027,27.4858,4054323.0780341,0
+CPT.US,D,20081013,000000,27.5306,27.8679,24.3914,26.0149,2445576.0298674,0
+CPT.US,D,20081014,000000,25.534,26.6882,22.1456,23.7308,2410422.4309595,0
+CPT.US,D,20081015,000000,23.5617,23.7737,20.3521,20.535,2635828.2443944,0
+CPT.US,D,20081016,000000,20.6756,21.7811,19.6445,21.5513,2618509.7993872,0
+CPT.US,D,20081017,000000,21.3079,22.2609,19.8762,21.3735,1278179.2082996,0
+CPT.US,D,20081020,000000,21.4809,21.8494,20.4772,21.6814,1002159.4565939,0
+CPT.US,D,20081021,000000,21.477,21.9559,20.7235,20.9063,1108432.6629435,0
+CPT.US,D,20081022,000000,20.6092,20.9835,18.9545,19.4402,1759906.3979656,0
+CPT.US,D,20081023,000000,19.4471,19.881,17.6029,19.3953,1861412.5810793,0
+CPT.US,D,20081024,000000,17.774,19.8899,17.1044,18.2626,1535822.540749,0
+CPT.US,D,20081027,000000,17.9517,18.9144,16.7096,16.7818,1660340.1753701,0
+CPT.US,D,20081028,000000,17.6156,19.6445,16.2942,19.6445,2290071.2094348,0
+CPT.US,D,20081029,000000,19.1461,20.8505,18.4951,19.579,1924909.4533621,0
+CPT.US,D,20081030,000000,20.0863,20.4694,19.3259,19.8029,1599079.9875246,0
+CPT.US,D,20081031,000000,19.5556,21.5279,18.9829,21.3021,1376750.8941736,0
+CPT.US,D,20081103,000000,21.4086,21.6236,20.6033,21.1173,923461.11098778,0
+CPT.US,D,20081104,000000,20.8565,22.3225,20.2935,22.2335,1441599.3950663,0
+CPT.US,D,20081105,000000,21.8925,21.9666,19.8507,19.9905,2417207.1768442,0
+CPT.US,D,20081106,000000,20.0374,20.3335,19.1188,19.3386,1490746.0847173,0
+CPT.US,D,20081107,000000,19.4735,21.0333,18.8676,21.0333,1102417.3528764,0
+CPT.US,D,20081110,000000,21.3373,21.3451,18.8265,19.2203,1232533.8608922,0
+CPT.US,D,20081111,000000,18.6232,19.5869,18.1345,18.4044,1763074.1815968,0
+CPT.US,D,20081112,000000,17.8804,18.1345,17.2295,17.3429,1433814.9965307,0
+CPT.US,D,20081113,000000,17.5862,19.1315,16.7038,19.1315,2528099.0444701,0
+CPT.US,D,20081114,000000,18.9476,18.9476,16.7818,16.8376,1210071.8602279,0
+CPT.US,D,20081117,000000,16.8494,17.1112,15.999,16.1868,1667191.42834,0
+CPT.US,D,20081118,000000,16.2591,16.4525,14.7822,15.5886,1872936.7241797,0
+CPT.US,D,20081119,000000,15.4693,15.5818,13.369,13.6906,2568396.1990349,0
+CPT.US,D,20081120,000000,13.5831,13.8372,11.4232,11.9822,4160021.2538925,0
+CPT.US,D,20081121,000000,11.9909,12.5569,10.6501,12.1043,4162181.1993852,0
+CPT.US,D,20081124,000000,12.3517,14.4832,11.9685,14.2506,4177010.2330312,0
+CPT.US,D,20081125,000000,14.5897,15.8965,14.1968,15.6824,3256955.3079956,0
+CPT.US,D,20081126,000000,15.5006,17.0546,14.9308,16.9246,2145720.138797,0
+CPT.US,D,20081128,000000,16.3832,17.0839,16.1868,16.7252,1237565.8892832,0
+CPT.US,D,20081201,000000,16.4476,16.4476,14.0512,14.1714,3452620.1760787,0
+CPT.US,D,20081202,000000,14.2613,15.9619,14.2349,15.7185,4825783.7803908,0
+CPT.US,D,20081203,000000,15.0666,16.9656,14.6943,16.6764,2703071.0003573,0
+CPT.US,D,20081204,000000,16.3001,17.5589,15.5729,16.0293,2549759.8905532,0
+CPT.US,D,20081205,000000,15.4586,18.3545,15.4586,18.3545,2570131.5223679,0
+CPT.US,D,20081208,000000,18.9476,20.3521,17.9517,20.1967,3703829.7154166,0
+CPT.US,D,20081209,000000,19.9905,20.6237,18.1873,18.4492,3234164.8646487,0
+CPT.US,D,20081210,000000,18.9829,19.5869,18.1277,19.2976,3431962.0522044,0
+CPT.US,D,20081211,000000,18.9829,19.0298,15.5544,16.042,3705827.9975328,0
+CPT.US,D,20081212,000000,15.5661,18.1658,15.5056,18.0583,3429902.3789326,0
+CPT.US,D,20081215,000000,18.1345,18.1345,16.4339,17.0468,1993463.9336839,0
+CPT.US,D,20081216,000000,17.4142,18.8461,17.0546,18.801,4372702.7271342,0
+CPT.US,D,20081217,000000,18.1121,21.1721,17.6625,20.1625,3445238.9127984,0
+CPT.US,D,20081218,000000,20.3453,20.8329,18.6682,19.2673,4526683.0005349,0
+CPT.US,D,20081219,000000,19.2595,20.5056,18.8099,20.2739,2147676.4702902,0
+CPT.US,D,20081222,000000,20.2866,20.875,18.7395,19.6934,2880631.6166409,0
+CPT.US,D,20081223,000000,19.5937,19.9973,18.9144,19.0356,1623328.4708182,0
+CPT.US,D,20081224,000000,19.0181,19.319,18.7131,19.278,367613.30955478,0
+CPT.US,D,20081226,000000,19.1754,19.5174,18.7395,19.4686,539566.86695618,0
+CPT.US,D,20081229,000000,19.3035,19.3035,17.6625,17.9908,1368690.2354375,0
+CPT.US,D,20081230,000000,18.2509,19.0894,18.2509,19.0425,1311056.2185189,0
+CPT.US,D,20081231,000000,18.9829,19.9133,18.9682,19.8029,2234177.6317787,0
+CPT.US,D,20090102,000000,19.8762,19.9553,18.761,18.8334,1627026.2647599,0
+CPT.US,D,20090105,000000,19.0356,19.0356,18.3807,18.5881,2356888.320052,0
+CPT.US,D,20090106,000000,18.7249,19.5663,18.3231,19.3533,2298254.6504822,0
+CPT.US,D,20090107,000000,19.1265,20.0197,18.8137,19.3035,2130759.1141665,0
+CPT.US,D,20090108,000000,19.7833,19.7902,18.9947,19.2135,1810101.8531921,0
+CPT.US,D,20090109,000000,19.2976,19.3796,18.3017,18.3154,1428866.8693858,0
+CPT.US,D,20090112,000000,18.29,18.4121,17.0223,17.3282,1744961.7443099,0
+CPT.US,D,20090113,000000,17.3028,17.8991,17.0282,17.5921,1972964.4036285,0
+CPT.US,D,20090114,000000,17.1582,17.4201,16.5033,16.644,1986777.4136484,0
+CPT.US,D,20090115,000000,16.5229,17.774,15.6394,17.1289,2325667.8478491,0
+CPT.US,D,20090116,000000,17.9312,18.1942,16.6597,17.8864,2294162.9299585,0
+CPT.US,D,20090120,000000,17.684,17.7553,15.5544,15.7459,2856375.971046,0
+CPT.US,D,20090121,000000,16.1574,17.598,15.5544,17.5862,3186291.0182915,0
+CPT.US,D,20090122,000000,17.2881,17.6469,16.3451,16.6284,2585449.6388869,0
+CPT.US,D,20090123,000000,15.8612,17.4328,15.8612,17.3644,1946024.941346,0
+CPT.US,D,20090126,000000,17.3106,17.5794,16.7096,17.122,1344189.02522,0
+CPT.US,D,20090127,000000,16.9881,17.7456,16.95,17.3155,1393959.8582865,0
+CPT.US,D,20090128,000000,17.852,19.0737,17.5022,18.9947,2732237.9384038,0
+CPT.US,D,20090129,000000,18.6858,18.6858,17.0409,17.2051,2586782.8501504,0
+CPT.US,D,20090130,000000,17.4445,17.767,16.4086,16.6597,3136437.3071647,0
+CPT.US,D,20090202,000000,16.3391,17.0096,16.0802,16.9656,1984613.375412,0
+CPT.US,D,20090203,000000,17.0223,17.0546,16.3568,16.3889,2239426.5755863,0
+CPT.US,D,20090204,000000,16.3568,16.732,15.7459,15.8652,3138015.0598648,0
+CPT.US,D,20090205,000000,15.6052,15.6052,14.3991,14.8468,2921217.3096372,0
+CPT.US,D,20090206,000000,14.8536,15.6579,14.575,15.531,3360698.1755468,0
+CPT.US,D,20090209,000000,15.531,15.7645,15.0559,15.6023,1893812.7866565,0
+CPT.US,D,20090210,000000,17.0282,17.0282,14.708,14.8653,4719773.5328245,0
+CPT.US,D,20090211,000000,15.3902,15.6307,14.6084,15.3246,3038176.6698127,0
+CPT.US,D,20090212,000000,14.9445,15.1595,13.8821,14.8986,2919294.7432796,0
+CPT.US,D,20090213,000000,14.7021,14.7021,13.9291,14.0395,2679093.6613346,0
+CPT.US,D,20090217,000000,13.6105,13.8,12.9429,13.2753,2969782.8296813,0
+CPT.US,D,20090218,000000,13.5518,13.5518,12.7455,13.3887,1811736.9043041,0
+CPT.US,D,20090219,000000,13.0104,13.8,12.3028,12.4386,2442904.4914109,0
+CPT.US,D,20090220,000000,12.1952,13.3388,12.0036,13.2244,3543333.7940304,0
+CPT.US,D,20090223,000000,13.5489,13.5489,12.1307,12.2168,3124676.8081152,0
+CPT.US,D,20090224,000000,12.4386,13.4159,12.1767,13.3505,3347109.243245,0
+CPT.US,D,20090225,000000,13.1882,13.6603,12.4064,13.0396,2902695.5979794,0
+CPT.US,D,20090226,000000,13.288,13.3446,11.9167,11.9909,3128008.3014948,0
+CPT.US,D,20090227,000000,11.7887,12.3233,11.4838,11.8728,3311967.9225684,0
+CPT.US,D,20090302,000000,11.5991,11.7614,10.911,11.0948,3136586.6923101,0
+CPT.US,D,20090303,000000,11.3215,11.6128,10.6374,11.2414,2986064.7873441,0
+CPT.US,D,20090304,000000,11.6724,11.9822,11.045,11.7066,2531127.6748152,0
+CPT.US,D,20090305,000000,11.2824,11.5229,10.9609,11.1651,3407872.1627297,0
+CPT.US,D,20090306,000000,11.3596,11.4378,10.351,11.1457,3967882.2845153,0
+CPT.US,D,20090309,000000,11.0948,11.5874,10.6911,11.5316,3611213.9948261,0
+CPT.US,D,20090310,000000,12.1767,13.3446,11.8072,13.2244,4442973.0902562,0
+CPT.US,D,20090311,000000,13.2927,13.9261,12.8208,13.541,4299741.385023,0
+CPT.US,D,20090312,000000,13.4677,15.1967,13.1726,15.0432,4149582.7110612,0
+CPT.US,D,20090313,000000,15.0257,15.095,14.0326,14.7207,4372493.997205,0
+CPT.US,D,20090316,000000,14.8419,15.0197,13.4159,13.4403,3695021.1077676,0
+CPT.US,D,20090317,000000,13.3241,14.5585,13.1413,14.5438,3955011.6287346,0
+CPT.US,D,20090318,000000,14.4245,15.0618,13.8059,14.9123,4540305.6979723,0
+CPT.US,D,20090319,000000,15.015,15.2171,14.1782,14.2858,4270825.1275286,0
+CPT.US,D,20090320,000000,14.3756,14.3756,13.0631,13.1052,3434854.5988211,0
+CPT.US,D,20090323,000000,14.1088,15.7059,13.4335,15.5953,3856896.2837842,0
+CPT.US,D,20090324,000000,15.2572,15.5544,13.8294,13.8294,3274709.6302079,0
+CPT.US,D,20090325,000000,13.972,14.7265,13.0162,14.2281,2669737.6492144,0
+CPT.US,D,20090326,000000,14.5829,15.3032,13.9174,15.2094,4097773.6916271,0
+CPT.US,D,20090327,000000,14.449,14.5184,13.8127,13.8821,2569383.5734549,0
+CPT.US,D,20090330,000000,13.4335,13.5235,12.6487,12.7201,2267984.718006,0
+CPT.US,D,20090331,000000,12.9644,13.8127,12.6927,13.6378,3734978.5646046,0
+CPT.US,D,20090401,000000,13.2683,13.8967,13.1472,13.7179,2232310.3174612,0
+CPT.US,D,20090402,000000,13.9633,15.2094,13.9633,14.9689,3775525.3765357,0
+CPT.US,D,20090403,000000,14.8175,16.2434,14.5516,16.2297,2816561.7602389,0
+CPT.US,D,20090406,000000,15.9277,16.0929,14.9123,15.6052,2426146.7522919,0
+CPT.US,D,20090407,000000,15.1107,15.3589,14.2203,14.2349,2288238.6834389,0
+CPT.US,D,20090408,000000,14.4177,14.835,14.2809,14.6894,2474495.3569194,0
+CPT.US,D,20090409,000000,15.2719,17.166,15.095,17.1289,3643175.2536403,0
+CPT.US,D,20090413,000000,16.8708,17.5403,16.3391,17.1464,2719853.2959386,0
+CPT.US,D,20090414,000000,16.9422,16.9422,14.9875,15.1234,4383135.1308499,0
+CPT.US,D,20090415,000000,15.0257,16.6685,14.7822,16.5297,3788737.7764162,0
+CPT.US,D,20090416,000000,16.5669,17.7299,15.6257,17.122,3206364.9030012,0
+CPT.US,D,20090417,000000,17.0468,17.4005,16.3294,16.8434,2988333.1905451,0
+CPT.US,D,20090420,000000,16.4193,16.5913,14.7598,14.9123,3449589.4993617,0
+CPT.US,D,20090421,000000,14.7128,16.7252,14.449,16.5336,5312271.854177,0
+CPT.US,D,20090422,000000,15.999,17.2226,15.7714,16.3451,4022568.5027772,0
+CPT.US,D,20090423,000000,16.5082,16.7955,15.8652,16.6939,3623380.6986887,0
+CPT.US,D,20090424,000000,16.8025,18.4189,16.6021,17.9978,4576077.3011801,0
+CPT.US,D,20090427,000000,17.1152,17.3028,15.5953,16.129,3234142.3545582,0
+CPT.US,D,20090428,000000,15.7,17.0605,15.7,16.4672,2755110.236625,0
+CPT.US,D,20090429,000000,16.5747,17.4445,16.3889,17.3429,2506133.2889807,0
+CPT.US,D,20090430,000000,17.6536,17.7241,16.8904,17.1406,2631552.3504038,0
+CPT.US,D,20090501,000000,17.5511,17.6361,16.737,17.0605,4228218.6423257,0
+CPT.US,D,20090504,000000,17.2051,19.0826,17.0643,18.9829,4430235.448646,0
+CPT.US,D,20090505,000000,18.7806,19.1646,18.4044,18.6955,3024756.5631888,0
+CPT.US,D,20090506,000000,19.1959,19.3327,17.8159,19.2526,14121579.362355,0
+CPT.US,D,20090507,000000,19.4735,19.7325,17.9851,18.3017,4562623.4294207,0
+CPT.US,D,20090508,000000,18.5773,19.667,18.3486,19.579,5829976.3074225,0
+CPT.US,D,20090511,000000,19.0425,20.2398,18.4913,19.5488,6306228.429191,0
+CPT.US,D,20090512,000000,19.2751,19.9055,17.8296,18.4629,5260778.9991947,0
+CPT.US,D,20090513,000000,18.1532,18.1532,16.652,16.7955,4880838.3455865,0
+CPT.US,D,20090514,000000,16.9422,17.7603,16.4154,17.5159,5857651.4403867,0
+CPT.US,D,20090515,000000,17.5648,17.7074,16.6939,17.036,5558244.7279386,0
+CPT.US,D,20090518,000000,16.9588,18.3359,16.8434,18.2372,5473797.1006063,0
+CPT.US,D,20090519,000000,17.7495,18.7053,17.4445,18.071,4696750.826272,0
+CPT.US,D,20090520,000000,18.5275,18.7972,17.6723,17.774,2978887.1380634,0
+CPT.US,D,20090521,000000,17.4514,18.1121,17.1406,17.9635,2568846.4008429,0
+CPT.US,D,20090522,000000,17.9635,18.1833,17.6361,17.684,2667834.5233894,0
+CPT.US,D,20090526,000000,17.5794,19.1901,17.4387,18.9204,4290035.4433157,0
+CPT.US,D,20090527,000000,18.8813,19.0962,17.9459,18.0407,3383375.0452558,0
+CPT.US,D,20090528,000000,18.1942,18.6291,17.8746,18.5235,2906288.0037705,0
+CPT.US,D,20090529,000000,18.4316,19.0503,18.1658,18.9682,4827419.8546887,0
+CPT.US,D,20090601,000000,19.3035,20.2192,18.9545,19.4344,3925083.440358,0
+CPT.US,D,20090602,000000,18.8676,19.4227,18.6369,18.8265,3250044.7102419,0
+CPT.US,D,20090603,000000,18.5352,18.9047,18.3359,18.6369,2725037.7790328,0
+CPT.US,D,20090604,000000,18.8997,19.278,18.4189,18.9408,2963694.8734133,0
+CPT.US,D,20090605,000000,19.1372,19.3259,18.5411,18.9047,2325833.6039694,0
+CPT.US,D,20090608,000000,18.7659,18.9476,18.3964,18.6858,1676727.5211833,0
+CPT.US,D,20090609,000000,18.7532,19.0737,18.4121,18.8676,2294360.4048425,0
+CPT.US,D,20090610,000000,18.974,19.0562,18.0407,18.5235,2535846.6083124,0
+CPT.US,D,20090611,000000,18.6438,18.9476,18.1062,18.1942,1610154.9520029,0
+CPT.US,D,20090612,000000,18.1873,19.062,18.0124,19.0503,1767480.0202002,0
+CPT.US,D,20090615,000000,18.8616,18.9897,17.8443,17.9752,2296358.6869588,0
+CPT.US,D,20090616,000000,18.0651,18.377,17.4699,17.7299,1442146.7995375,0
+CPT.US,D,20090617,000000,17.7368,18.0407,17.2979,17.3947,1864807.5119866,0
+CPT.US,D,20090618,000000,17.598,17.9908,17.3155,17.7895,1788125.8658434,0
+CPT.US,D,20090619,000000,17.9058,18.0329,17.598,17.9381,1875192.8491497,0
+CPT.US,D,20090622,000000,17.7495,17.8647,17.1464,17.2295,2206489.1973972,0
+CPT.US,D,20090623,000000,17.2881,17.5511,16.9881,17.1944,1739564.4385429,0
+CPT.US,D,20090624,000000,17.2373,17.6663,17.0605,17.4514,1439580.6492316,0
+CPT.US,D,20090625,000000,17.3517,17.5921,16.9079,17.5794,2477498.4076164,0
+CPT.US,D,20090626,000000,17.3429,17.7299,17.1044,17.5159,2669659.887084,0
+CPT.US,D,20090629,000000,17.6536,17.6536,17.1865,17.5022,1793917.0981924,0
+CPT.US,D,20090630,000000,17.4445,17.6273,17.2226,17.4387,1531453.536839,0
+CPT.US,D,20090701,000000,17.4817,17.7241,17.3947,17.6029,1533862.1165121,0
+CPT.US,D,20090702,000000,17.3517,17.5862,16.9305,16.9305,2452274.828134,0
+CPT.US,D,20090706,000000,16.8494,17.6361,16.7427,17.6273,2817549.1346588,0
+CPT.US,D,20090707,000000,17.6215,17.6215,16.5845,16.6148,2391263.2744691,0
+CPT.US,D,20090708,000000,16.7497,16.8259,16.0176,16.4828,2508520.3817493,0
+CPT.US,D,20090709,000000,16.6148,16.7497,15.9346,15.9863,1816101.8154704,0
+CPT.US,D,20090710,000000,15.8896,16.0049,15.4772,15.8612,1401532.4573353,0
+CPT.US,D,20090713,000000,15.9863,16.7761,15.7,16.6891,2481357.8649345,0
+CPT.US,D,20090714,000000,16.5796,16.9949,16.2942,16.8581,1721838.7655366,0
+CPT.US,D,20090715,000000,17.0605,17.4885,16.8025,17.3429,2352219.5226653,0
+CPT.US,D,20090716,000000,17.2764,17.7787,16.8904,17.641,1604840.5242959,0
+CPT.US,D,20090717,000000,17.5921,17.6536,17.0223,17.0605,2122894.9071285,0
+CPT.US,D,20090720,000000,17.1523,17.852,17.1523,17.7895,1334143.3857847,0
+CPT.US,D,20090721,000000,17.8746,17.9459,17.1523,17.4514,1017409.0196559,0
+CPT.US,D,20090722,000000,17.3694,17.8647,17.0839,17.5286,1503826.4936132,0
+CPT.US,D,20090723,000000,17.5159,18.1942,17.2979,18.0876,2275895.9915966,0
+CPT.US,D,20090724,000000,17.8697,18.0651,17.4582,17.9752,845756.27891716,0
+CPT.US,D,20090727,000000,17.9517,18.243,17.7368,18.1062,1707708.5678791,0
+CPT.US,D,20090728,000000,17.8991,18.5235,17.8697,18.4433,1318431.3426834,0
+CPT.US,D,20090729,000000,18.3154,18.3964,17.9118,18.0124,1420589.2952331,0
+CPT.US,D,20090730,000000,18.202,18.8813,18.0945,18.456,2050444.1347951,0
+CPT.US,D,20090731,000000,18.5881,18.8099,18.1589,18.6438,1167071.4484429,0
+CPT.US,D,20090803,000000,18.801,18.9545,18.5275,18.9144,1238720.0430093,0
+CPT.US,D,20090804,000000,18.6955,20.5163,18.4189,20.4772,2654689.6537802,0
+CPT.US,D,20090805,000000,20.4909,22.0576,20.4029,21.994,2337753.7200237,0
+CPT.US,D,20090806,000000,22.0927,22.8492,21.6441,21.7312,2078027.181026,0
+CPT.US,D,20090807,000000,21.9892,23.5617,21.823,23.117,1943199.9250004,0
+CPT.US,D,20090810,000000,22.8492,22.9225,22.1523,22.3997,1240313.1434982,0
+CPT.US,D,20090811,000000,22.1847,22.3283,21.4946,21.8798,1428028.8801112,0
+CPT.US,D,20090812,000000,21.8748,22.5433,21.8553,22.1133,1560028.0502335,0
+CPT.US,D,20090813,000000,22.5687,22.5815,21.7868,22.0635,1246540.2530524,0
+CPT.US,D,20090814,000000,22.0253,22.0772,21.3246,21.9813,929594.08743662,0
+CPT.US,D,20090817,000000,21.3079,21.4135,20.6444,20.7371,1806374.3868585,0
+CPT.US,D,20090818,000000,20.8251,21.1955,20.7616,21.0714,1801169.4400458,0
+CPT.US,D,20090819,000000,20.6444,21.1027,20.535,20.9141,1117148.1606732,0
+CPT.US,D,20090820,000000,20.9385,21.6734,20.8505,21.5963,1221587.8178408,0
+CPT.US,D,20090821,000000,21.9002,22.77,21.739,22.3664,1203584.8614482,0
+CPT.US,D,20090824,000000,22.5248,22.7553,22.1202,22.1974,1209312.6562698,0
+CPT.US,D,20090825,000000,22.2804,22.7349,22.0332,22.126,2036907.3849755,0
+CPT.US,D,20090826,000000,22.1456,22.4651,22.0772,22.4035,1589466.1325508,0
+CPT.US,D,20090827,000000,22.1924,22.9538,21.9139,22.857,1719655.2867675,0
+CPT.US,D,20090828,000000,23.1112,23.4854,22.8667,23.3379,2926677.0297458,0
+CPT.US,D,20090831,000000,22.8747,23.3379,22.8747,23.1913,2437205.3457952,0
+CPT.US,D,20090901,000000,23.0222,23.3096,21.8494,21.9002,2520853.8649181,0
+CPT.US,D,20090902,000000,21.9002,22.039,21.4086,21.434,1901216.5600272,0
+CPT.US,D,20090903,000000,21.7213,22.1202,21.3021,22.0517,1687903.7810684,0
+CPT.US,D,20090904,000000,21.9559,22.166,21.5562,22.0996,992497.51188145,0
+CPT.US,D,20090908,000000,22.3098,23.0437,22.1523,23.0164,2202927.487184,0
+CPT.US,D,20090909,000000,22.6509,23.4101,22.6509,23.3321,1799476.067336,0
+CPT.US,D,20090910,000000,23.372,23.7953,22.9538,23.7132,1261425.5619242,0
+CPT.US,D,20090911,000000,23.7806,24.0084,23.3633,23.72,1108981.0906006,0
+CPT.US,D,20090914,000000,23.5295,24.6534,23.378,24.6281,1293618.0607581,0
+CPT.US,D,20090915,000000,24.6729,25.4176,24.2996,25.0482,1975099.792659,0
+CPT.US,D,20090916,000000,24.9691,26.2103,24.9691,26.0803,2055895.6694163,0
+CPT.US,D,20090917,000000,25.9425,27.1192,25.6376,25.9933,1488764.1735759,0
+CPT.US,D,20090918,000000,26.1574,26.3042,25.6962,26.0803,1378067.7344621,0
+CPT.US,D,20090921,000000,25.7324,26.2474,25.5896,25.9063,984771.43494364,0
+CPT.US,D,20090922,000000,26.2406,27.0059,26.0549,26.998,1654405.6969912,0
+CPT.US,D,20090923,000000,26.9492,27.1642,26.4546,26.4546,2616172.842729,0
+CPT.US,D,20090924,000000,26.7058,26.8289,25.6591,25.8408,2448532.0140116,0
+CPT.US,D,20090925,000000,25.7324,26.1946,25.4704,25.8096,2109473.7773188,0
+CPT.US,D,20090928,000000,25.9112,25.9308,25.3356,25.7782,2249004.6190527,0
+CPT.US,D,20090929,000000,25.836,25.9376,25.1733,25.2731,1389353.4752413,0
+CPT.US,D,20090930,000000,25.445,25.9884,24.7569,25.4636,1645973.6217634,0
+CPT.US,D,20091001,000000,25.2926,25.3982,24.1041,24.1158,1636968.5624164,0
+CPT.US,D,20091002,000000,23.7132,24.8929,23.5617,23.9742,1415983.9353738,0
+CPT.US,D,20091005,000000,24.1491,24.7569,24.0533,24.4481,1344061.126979,0
+CPT.US,D,20091006,000000,24.6592,25.1841,24.328,24.7452,1655842.2500332,0
+CPT.US,D,20091007,000000,24.6407,24.8811,24.2644,24.6201,753615.31659682,0
+CPT.US,D,20091008,000000,24.9993,25.2231,24.7169,25.0942,1190153.4997792,0
+CPT.US,D,20091009,000000,24.9593,25.2418,24.3914,24.6905,1391519.5598497,0
+CPT.US,D,20091012,000000,24.9651,25.0619,24.4521,24.4892,1179838.762445,0
+CPT.US,D,20091013,000000,24.4696,24.6592,24.0084,24.1941,787914.5552552,0
+CPT.US,D,20091014,000000,24.4892,25.102,24.3739,24.9651,1468141.8612092,0
+CPT.US,D,20091015,000000,24.6876,24.887,24.4745,24.7325,869981.22893433,0
+CPT.US,D,20091016,000000,24.4696,24.5029,24.0533,24.1941,1277923.4118177,0
+CPT.US,D,20091019,000000,24.2879,24.9066,24.1101,24.8743,1265128.4717955,0
+CPT.US,D,20091020,000000,24.8616,24.8684,23.9234,23.9849,1322240.6638913,0
+CPT.US,D,20091021,000000,24.0934,24.3592,23.372,23.3847,1859625.0752642,0
+CPT.US,D,20091022,000000,23.4532,23.9742,23.0554,23.8853,1960017.0089032,0
+CPT.US,D,20091023,000000,24.0533,24.1823,23.4679,23.7132,1184341.8037115,0
+CPT.US,D,20091026,000000,23.7737,24.2351,23.1639,23.1962,1428134.2682618,0
+CPT.US,D,20091027,000000,23.3379,23.4914,22.6763,22.7934,1982581.3281602,0
+CPT.US,D,20091028,000000,22.7934,23.1443,22.1777,22.2677,1868164.5850144,0
+CPT.US,D,20091029,000000,22.4651,23.2245,22.3997,22.9665,2412420.7130758,0
+CPT.US,D,20091030,000000,22.857,23.72,22.4475,22.904,2613960.7147539,0
+CPT.US,D,20091102,000000,23.1483,23.4679,22.4035,23.1562,1456749.7090934,0
+CPT.US,D,20091103,000000,22.9665,23.803,22.8218,23.7015,1793349.2300027,0
+CPT.US,D,20091104,000000,24.0533,24.0533,22.9607,23.0055,1810959.2829992,0
+CPT.US,D,20091105,000000,23.3037,23.5225,23.0222,23.4737,1371237.9683967,0
+CPT.US,D,20091106,000000,23.1112,23.4171,22.857,22.9734,1656032.5626157,0
+CPT.US,D,20091109,000000,23.3164,24.2233,23.1229,24.1666,1470191.3026217,0
+CPT.US,D,20091110,000000,24.0211,24.4481,23.7308,24.2165,1086975.4308599,0
+CPT.US,D,20091111,000000,24.5655,24.8332,24.282,24.7569,1266767.6156512,0
+CPT.US,D,20091112,000000,24.6729,24.9143,24.3192,24.3534,915041.31399119,0
+CPT.US,D,20091113,000000,24.4374,24.9447,24.2937,24.844,837611.71893503,0
+CPT.US,D,20091116,000000,25.0726,25.6005,25.0551,25.3356,1449361.2835116,0
+CPT.US,D,20091117,000000,25.1069,25.5417,24.8499,24.8616,1371650.3123255,0
+CPT.US,D,20091118,000000,24.9066,25.2027,24.5605,25.1215,1422602.9251383,0
+CPT.US,D,20091119,000000,24.3534,24.3993,24.0122,24.1295,1272442.2048046,0
+CPT.US,D,20091120,000000,23.981,24.3797,23.7737,24.2576,1099992.4022285,0
+CPT.US,D,20091123,000000,24.7169,24.9651,24.2996,24.5302,1050624.7044171,0
+CPT.US,D,20091124,000000,24.4579,24.4745,23.9742,24.1549,918093.47761263,0
+CPT.US,D,20091125,000000,24.2879,24.4374,24.1599,24.3455,638055.67477012,0
+CPT.US,D,20091127,000000,23.5617,24.0983,23.4854,23.5666,557733.5330972,0
+CPT.US,D,20091130,000000,23.5295,24.5791,23.4532,24.4823,1753151.3244728,0
+CPT.US,D,20091201,000000,24.7121,24.9749,24.5703,24.7492,1041263.5763674,0
+CPT.US,D,20091202,000000,24.6348,25.3864,24.5987,25.2418,992464.76993177,0
+CPT.US,D,20091203,000000,25.2418,25.963,25.0678,25.1274,1490871.9365864,0
+CPT.US,D,20091204,000000,25.5584,26.1223,25.3356,26.0451,1441516.5170062,0
+CPT.US,D,20091207,000000,26.0149,26.0149,25.1695,25.3708,783164.9261802,0
+CPT.US,D,20091208,000000,25.018,25.1733,24.4745,24.798,1682405.1798945,0
+CPT.US,D,20091209,000000,24.7258,24.7853,23.9399,24.1549,1826911.7747933,0
+CPT.US,D,20091210,000000,24.3045,24.368,23.5412,23.6486,1693377.82578,0
+CPT.US,D,20091211,000000,23.8275,23.9234,23.4737,23.89,1763019.9527427,0
+CPT.US,D,20091214,000000,24.0934,24.9593,23.9234,24.9447,1735104.3710854,0
+CPT.US,D,20091215,000000,24.7716,25.0072,24.4628,24.8743,1205150.3359172,0
+CPT.US,D,20091216,000000,25.018,25.3297,24.9651,25.1274,1237339.7651932,0
+CPT.US,D,20091217,000000,24.6162,25.1215,24.5605,24.9387,1091245.185735,0
+CPT.US,D,20091218,000000,25.1421,25.2085,24.798,25.1733,1360001.340542,0
+CPT.US,D,20091221,000000,25.3825,25.7852,25.1968,25.7491,821570.20996522,0
+CPT.US,D,20091222,000000,25.7324,26.1175,25.615,26.1106,1360811.7037965,0
+CPT.US,D,20091223,000000,26.3638,26.9726,26.2591,26.657,2322841.8083176,0
+CPT.US,D,20091224,000000,26.7009,27.256,26.6179,27.1563,796117.43683518,0
+CPT.US,D,20091228,000000,27.2512,28.4318,27.1867,27.8073,2198562.5760177,0
+CPT.US,D,20091229,000000,27.8268,28.0399,27.2463,27.3998,815648.00981742,0
+CPT.US,D,20091230,000000,27.1807,27.3948,26.8856,27.3607,1071542.717517,0
+CPT.US,D,20091231,000000,27.4125,27.6977,26.5456,26.7731,1375545.5811511,0
+CPT.US,D,20100104,000000,26.9599,27.2814,26.0149,26.2152,2803189.7433536,0
+CPT.US,D,20100105,000000,26.2025,26.3775,25.918,26.1574,2814689.3299916,0
+CPT.US,D,20100106,000000,26.1574,26.3608,25.7216,25.8408,2773978.8083123,0
+CPT.US,D,20100107,000000,25.8526,25.9308,25.3131,25.791,2821359.4790525,0
+CPT.US,D,20100108,000000,25.7147,25.791,25.2926,25.3982,2862406.628902,0
+CPT.US,D,20100111,000000,26.1574,26.2915,25.4382,25.4763,2031408.7838017,0
+CPT.US,D,20100112,000000,25.4704,25.7715,25.0394,25.1274,1283304.3466099,0
+CPT.US,D,20100113,000000,25.3131,25.918,25.2231,25.8458,1214437.7945802,0
+CPT.US,D,20100114,000000,25.6845,25.8731,25.4587,25.7491,1197256.4564872,0
+CPT.US,D,20100115,000000,25.6005,25.8096,25.4313,25.5417,1195876.1786712,0
+CPT.US,D,20100119,000000,25.62,26.1683,25.5809,26.1447,1153079.3808857,0
+CPT.US,D,20100120,000000,26.4488,26.4488,25.9689,26.135,1653307.818491,0
+CPT.US,D,20100121,000000,26.1574,26.3969,25.3864,25.4313,1800371.3550224,0
+CPT.US,D,20100122,000000,25.3492,25.7411,24.6485,24.6729,1415680.0491534,0
+CPT.US,D,20100125,000000,25.102,25.1215,24.3455,24.8499,1371088.5832513,0
+CPT.US,D,20100126,000000,24.7121,24.9524,24.5302,24.5899,1206119.2929904,0
+CPT.US,D,20100127,000000,24.5361,24.9006,24.3455,24.7716,1150682.0562578,0
+CPT.US,D,20100128,000000,24.8186,24.9143,24.4481,24.6905,1115438.4169884,0
+CPT.US,D,20100129,000000,24.5987,25.1274,24.3866,24.494,1444586.0747885,0
+CPT.US,D,20100201,000000,24.6876,24.9143,24.4696,24.7492,967569.63313215,0
+CPT.US,D,20100202,000000,24.7452,25.318,24.4521,25.2603,1263179.3026037,0
+CPT.US,D,20100203,000000,24.9955,24.9955,24.1989,24.3866,1524773.155919,0
+CPT.US,D,20100204,000000,24.1402,24.2312,23.7562,23.7562,2175309.6526315,0
+CPT.US,D,20100205,000000,23.803,24.2165,23.6301,24.1941,2045511.3554391,0
+CPT.US,D,20100208,000000,24.1872,24.3866,23.8853,23.898,1782012.3299271,0
+CPT.US,D,20100209,000000,24.1101,24.1101,22.7934,23.2294,4204216.7468407,0
+CPT.US,D,20100210,000000,23.2294,23.7493,22.9167,23.2773,1456832.5871535,0
+CPT.US,D,20100211,000000,23.1443,23.378,22.9665,23.3379,978215.88270678,0
+CPT.US,D,20100212,000000,22.9998,23.6428,22.8971,23.6428,1242481.2744783,0
+CPT.US,D,20100216,000000,24.1345,24.5361,24.1101,24.3797,1744206.6330956,0
+CPT.US,D,20100217,000000,24.4481,24.5401,24.2762,24.3592,1280440.449199,0
+CPT.US,D,20100218,000000,24.328,24.9447,23.9742,24.7853,1471169.4683684,0
+CPT.US,D,20100219,000000,24.6876,24.9006,24.5478,24.8332,947083.40449371,0
+CPT.US,D,20100222,000000,24.9066,25.018,24.6054,24.9447,1216018.616838,0
+CPT.US,D,20100223,000000,24.8127,25.102,24.6661,24.9691,1699295.9331841,0
+CPT.US,D,20100224,000000,24.9387,25.2418,24.7629,25.2418,887380.5056298,0
+CPT.US,D,20100225,000000,24.9651,25.3062,24.7629,25.2418,687874.59757532,0
+CPT.US,D,20100226,000000,25.2173,25.5125,25.0726,25.3062,1135275.9457489,0
+CPT.US,D,20100301,000000,25.4313,25.6376,25.2535,25.5896,912768.81804643,0
+CPT.US,D,20100302,000000,25.6259,25.8233,25.3629,25.5125,855400.82946885,0
+CPT.US,D,20100303,000000,25.5213,25.5261,24.9955,25.0785,703460.78880744,0
+CPT.US,D,20100304,000000,25.0883,25.4119,25.0247,25.2418,1146930.033462,0
+CPT.US,D,20100305,000000,25.3913,25.9063,25.2339,25.8526,1115633.8455005,0
+CPT.US,D,20100308,000000,25.8408,26.2543,25.7274,26.1292,760458.3840793,0
+CPT.US,D,20100309,000000,26.0149,26.4546,25.836,26.1028,787822.46852174,0
+CPT.US,D,20100310,000000,26.0373,26.2025,25.791,26.007,780234.52168412,0
+CPT.US,D,20100311,000000,25.8291,25.9933,25.7011,25.9933,1186296.0888329,0
+CPT.US,D,20100312,000000,26.0549,26.1517,25.6845,26.0187,1140341.7392755,0
+CPT.US,D,20100315,000000,26.0012,26.1106,25.4636,25.6962,1135811.0719889,0
+CPT.US,D,20100316,000000,25.8731,26.5142,25.7147,26.4546,1369830.0645607,0
+CPT.US,D,20100317,000000,26.5192,26.7537,26.3178,26.7009,1422726.7306355,0
+CPT.US,D,20100318,000000,26.6941,26.9179,26.5964,26.8856,1177905.9642282,0
+CPT.US,D,20100319,000000,26.9247,27.8004,26.8534,27.7193,3578474.091521,0
+CPT.US,D,20100322,000000,27.4798,27.9646,27.4339,27.7623,2553886.3993985,0
+CPT.US,D,20100323,000000,27.687,27.7955,27.0136,27.2326,1462605.402156,0
+CPT.US,D,20100324,000000,27.1466,27.3001,26.8964,26.9912,1265203.1643683,0
+CPT.US,D,20100325,000000,27.1867,27.5433,27.0547,27.2189,1329299.6236044,0
+CPT.US,D,20100326,000000,27.3607,27.4125,26.8015,26.9413,1072723.4740771,0
+CPT.US,D,20100329,000000,26.6707,26.8964,26.6081,26.7263,782519.29586001,0
+CPT.US,D,20100330,000000,26.8075,26.9032,26.6237,26.7577,820706.6410425,0
+CPT.US,D,20100331,000000,26.6627,26.7009,26.2543,26.3042,1052083.7675496,0
+CPT.US,D,20100401,000000,26.4986,26.4986,26.1223,26.4722,768748.2364631,0
+CPT.US,D,20100405,000000,26.6882,27.4065,26.5964,27.3948,660382.61489196,0
+CPT.US,D,20100406,000000,27.9911,28.5608,27.4906,28.3877,1725934.578804,0
+CPT.US,D,20100407,000000,28.3067,28.5001,27.5756,27.7623,1388795.8389109,0
+CPT.US,D,20100408,000000,27.6079,28.0038,27.5845,27.7887,953045.50889268,0
+CPT.US,D,20100409,000000,27.8004,28.4689,27.6929,28.463,1130842.4811255,0
+CPT.US,D,20100412,000000,28.4278,28.6282,28.4278,28.5539,1300240.1200802,0
+CPT.US,D,20100413,000000,28.5666,29.4071,28.4767,29.3183,2074141.1208737,0
+CPT.US,D,20100414,000000,29.5831,29.6075,28.6742,28.8559,1997503.4717253,0
+CPT.US,D,20100415,000000,28.9147,28.9331,27.9714,28.0203,1592801.7186742,0
+CPT.US,D,20100416,000000,27.9323,28.295,27.5483,27.6216,2133972.9411644,0
+CPT.US,D,20100419,000000,27.4603,27.9206,27.2512,27.7516,1068547.8523075,0
+CPT.US,D,20100420,000000,27.8336,27.9275,27.561,27.8904,2341753.3538139,0
+CPT.US,D,20100421,000000,27.8679,29.1121,27.8336,28.7289,2115001.0276986,0
+CPT.US,D,20100422,000000,28.4689,29.3113,28.3379,29.24,1391645.4117188,0
+CPT.US,D,20100423,000000,29.3417,30.0883,29.028,29.9427,1721350.7058492,0
+CPT.US,D,20100426,000000,29.9604,30.5819,29.6965,30.3855,1828494.6434231,0
+CPT.US,D,20100427,000000,30.2203,30.536,29.285,29.3056,2057760.937362,0
+CPT.US,D,20100428,000000,29.5831,29.8841,29.285,29.5107,1233230.6505087,0
+CPT.US,D,20100429,000000,29.8343,31.8134,29.804,31.5915,2224056.2765848,0
+CPT.US,D,20100430,000000,31.57,31.827,30.5966,30.6005,1852994.8304548,0
+CPT.US,D,20100503,000000,30.924,32.5015,30.8409,32.2229,1608855.505875,0
+CPT.US,D,20100504,000000,31.74,31.8749,31.056,31.2212,1723318.2923876,0
+CPT.US,D,20100505,000000,30.968,31.4459,30.4393,30.7501,1479933.0558365,0
+CPT.US,D,20100506,000000,30.6142,30.9543,28.6996,29.329,2612412.6344458,0
+CPT.US,D,20100507,000000,29.2479,30.3982,28.4014,28.9615,1734741.1400811,0
+CPT.US,D,20100510,000000,30.3112,31.4342,30.2076,31.4215,1543923.1037362,0
+CPT.US,D,20100511,000000,31.056,32.3637,30.7501,31.7635,2231742.4492715,0
+CPT.US,D,20100512,000000,31.8858,32.5992,31.8212,32.5396,2308146.8120283,0
+CPT.US,D,20100513,000000,32.4604,32.7037,31.9845,32.09,1883338.4323177,0
+CPT.US,D,20100514,000000,31.8349,32.0723,30.6669,30.9093,1996693.1084709,0
+CPT.US,D,20100517,000000,31.0119,31.3002,29.3476,30.406,2657181.1115133,0
+CPT.US,D,20100518,000000,30.8653,30.9309,29.4364,29.5723,1724834.653932,0
+CPT.US,D,20100519,000000,29.418,30.107,28.4582,29.1541,1125980.3015984,0
+CPT.US,D,20100520,000000,28.3516,28.7347,27.4858,27.516,1972218.5010874,0
+CPT.US,D,20100521,000000,27.176,28.5901,26.9785,28.2734,1915574.9281464,0
+CPT.US,D,20100524,000000,28.2236,28.68,27.7447,27.772,1079252.42348,0
+CPT.US,D,20100525,000000,26.9413,28.295,26.7058,28.2021,1076472.4273152,0
+CPT.US,D,20100526,000000,28.5666,29.2929,27.7887,27.8834,1212709.6335488,0
+CPT.US,D,20100527,000000,28.6332,29.1267,28.3067,28.9683,2470039.3822057,0
+CPT.US,D,20100528,000000,28.893,29.2929,28.6683,28.8354,1475062.6908221,0
+CPT.US,D,20100601,000000,28.6996,29.3417,28.3516,28.4141,1265925.5336329,0
+CPT.US,D,20100602,000000,28.6996,28.9391,27.9509,28.9147,1180797.4876591,0
+CPT.US,D,20100603,000000,28.8354,29.2098,28.5842,28.8413,1017461.2021382,0
+CPT.US,D,20100604,000000,28.295,28.5158,26.8905,27.0186,2102533.5071731,0
+CPT.US,D,20100607,000000,27.3068,27.8981,26.8289,27.1984,1374699.4063891,0
+CPT.US,D,20100608,000000,27.2463,28.0203,26.652,27.8981,1734324.7034087,0
+CPT.US,D,20100609,000000,28.1796,28.8413,27.8981,28.1073,1410690.9945715,0
+CPT.US,D,20100610,000000,28.6332,29.8216,28.5158,29.6779,1476375.438367,0
+CPT.US,D,20100611,000000,29.1462,30.0424,29.1462,30.0307,1360136.4010844,0
+CPT.US,D,20100614,000000,30.3268,30.6142,29.9887,30.3455,1538927.9100386,0
+CPT.US,D,20100615,000000,30.5731,30.7648,30.2585,30.6357,1259632.9401794,0
+CPT.US,D,20100616,000000,30.4285,30.6669,30.0424,30.2271,1112660.4671956,0
+CPT.US,D,20100617,000000,30.3415,30.5428,29.9604,30.0639,1418093.7447561,0
+CPT.US,D,20100618,000000,29.6886,30.1461,29.6779,29.7463,1701285.006627,0
+CPT.US,D,20100621,000000,30.102,30.3141,29.2029,29.2225,1120706.8013285,0
+CPT.US,D,20100622,000000,29.329,29.3944,27.7516,27.8336,1761988.5813279,0
+CPT.US,D,20100623,000000,27.8336,28.1738,27.3772,27.8453,1310671.5006101,0
+CPT.US,D,20100624,000000,27.6977,27.7574,27.0186,27.2463,1621339.3973753,0
+CPT.US,D,20100625,000000,27.3908,27.9646,27.1807,27.8395,2268463.56902,0
+CPT.US,D,20100628,000000,27.5483,27.7408,27.1466,27.3479,875277.23929456,0
+CPT.US,D,20100629,000000,26.8417,26.8964,25.9005,26.1028,1363217.2139118,0
+CPT.US,D,20100630,000000,26.0803,26.5416,25.7627,25.8115,1423308.9234281,0
+CPT.US,D,20100701,000000,25.9308,26.0627,25.102,25.8027,1781271.5433156,0
+CPT.US,D,20100702,000000,25.9796,26.0549,25.1841,25.3356,1100213.4103886,0
+CPT.US,D,20100706,000000,25.836,26.135,24.586,24.7385,1653917.6373037,0
+CPT.US,D,20100707,000000,24.7629,26.0149,24.7121,25.9493,1867855.5828642,0
+CPT.US,D,20100708,000000,26.6941,27.1329,26.4029,26.6627,1850319.1992545,0
+CPT.US,D,20100709,000000,26.6002,27.4466,26.3832,27.4125,1073155.2585385,0
+CPT.US,D,20100712,000000,27.2189,27.4858,26.871,27.1984,720686.12389525,0
+CPT.US,D,20100713,000000,27.561,28.1796,27.4858,28.0536,1076174.6802104,0
+CPT.US,D,20100714,000000,27.8219,28.1679,27.3128,27.9509,940008.07380573,0
+CPT.US,D,20100715,000000,27.9968,28.0702,27.2394,27.9793,628415.21696213,0
+CPT.US,D,20100716,000000,27.8161,27.8161,26.6707,26.8788,1109729.0395135,0
+CPT.US,D,20100719,000000,26.8788,27.3714,26.3305,27.3128,888470.19864248,0
+CPT.US,D,20100720,000000,26.871,28.0095,26.6453,27.9372,1013009.3201681,0
+CPT.US,D,20100721,000000,28.2392,28.4278,27.1934,27.2463,1798944.0106537,0
+CPT.US,D,20100722,000000,27.6216,28.8491,27.5903,28.6332,1248480.2135708,0
+CPT.US,D,20100723,000000,28.4817,29.0144,28.1112,28.8354,1556145.059639,0
+CPT.US,D,20100726,000000,28.8883,29.4307,28.5666,29.3183,1546149.5563142,0
+CPT.US,D,20100727,000000,29.6134,29.7669,28.7983,29.2479,1526897.2899042,0
+CPT.US,D,20100728,000000,29.2166,29.5723,29.0144,29.3183,1052671.076272,0
+CPT.US,D,20100729,000000,29.4561,29.497,28.5001,28.6996,1679475.7985844,0
+CPT.US,D,20100730,000000,28.6996,28.9869,28.0838,28.7622,1739787.493075,0
+CPT.US,D,20100802,000000,29.3183,30.107,29.3183,29.9604,1236112.9652662,0
+CPT.US,D,20100803,000000,29.7033,30.2448,29.4071,29.9554,1285203.3796911,0
+CPT.US,D,20100804,000000,30.0307,30.0952,29.5234,29.7326,1067749.767284,0
+CPT.US,D,20100805,000000,29.4903,30.019,29.3876,29.501,745193.47322838,0
+CPT.US,D,20100806,000000,29.1267,29.5441,28.7182,29.2606,1096183.0810206,0
+CPT.US,D,20100809,000000,29.497,29.8275,29.1912,29.8,635590.819871,0
+CPT.US,D,20100810,000000,29.413,29.847,29.1961,29.5059,900636.90250522,0
+CPT.US,D,20100811,000000,28.8286,29.2606,28.5901,28.9508,1562062.1438572,0
+CPT.US,D,20100812,000000,28.4221,28.9147,28.3516,28.4689,714864.19596833,0
+CPT.US,D,20100813,000000,28.9448,29.0563,28.5412,28.5452,831478.74248619,0
+CPT.US,D,20100816,000000,28.4767,28.9615,28.2676,28.3067,977507.83804501,0
+CPT.US,D,20100817,000000,28.6399,28.9,28.2529,28.7182,2052946.8475735,0
+CPT.US,D,20100818,000000,28.7182,28.8657,28.3633,28.7123,1418542.9233783,0
+CPT.US,D,20100819,000000,28.5608,28.5666,27.7261,27.8532,1136492.5138166,0
+CPT.US,D,20100820,000000,27.6793,27.8981,27.4906,27.865,701734.67414791,0
+CPT.US,D,20100823,000000,28.0095,28.1592,27.6509,27.6587,489987.36965799,0
+CPT.US,D,20100824,000000,27.1867,27.9793,27.0059,27.7261,635099.69062585,0
+CPT.US,D,20100825,000000,27.4252,28.3379,27.4252,28.2304,1005485.8340439,0
+CPT.US,D,20100826,000000,28.3556,28.7182,28.1405,28.2197,912162.06879148,0
+CPT.US,D,20100827,000000,28.4767,28.8286,27.772,28.8237,1048637.6773462,0
+CPT.US,D,20100830,000000,28.6449,29.0445,28.3556,28.3556,719703.86540494,0
+CPT.US,D,20100831,000000,28.249,29.0221,28.2363,28.9174,1445382.11344,0
+CPT.US,D,20100901,000000,29.3739,30.1246,29.3183,29.9887,1521065.130118,0
+CPT.US,D,20100902,000000,30.0248,30.2203,29.7669,29.8969,1234871.8407363,0
+CPT.US,D,20100903,000000,30.3513,30.3513,29.8919,30.3455,803708.45323057,0
+CPT.US,D,20100907,000000,30.1127,30.2027,29.8108,29.847,631427.47633241,0
+CPT.US,D,20100908,000000,29.8665,30.102,29.497,29.6017,1178990.5413112,0
+CPT.US,D,20100909,000000,30.0494,30.0494,29.329,29.413,1126741.5519284,0
+CPT.US,D,20100910,000000,29.5586,29.6378,29.285,29.4364,881277.20157285,0
+CPT.US,D,20100913,000000,29.7669,29.8275,29.3817,29.7405,1299521.8435592,0
+CPT.US,D,20100914,000000,29.5948,30.2203,29.5723,29.8743,1459430.4562232,0
+CPT.US,D,20100915,000000,29.5441,30.019,29.3476,29.8841,1342863.9994439,0
+CPT.US,D,20100916,000000,29.8841,30.0307,29.6847,29.931,1187319.2747602,0
+CPT.US,D,20100917,000000,30.0952,30.5644,29.8743,30.4705,1265351.5263277,0
+CPT.US,D,20100920,000000,30.6424,31.5915,30.5213,31.526,1535113.4729012,0
+CPT.US,D,20100921,000000,31.5329,31.6296,30.9622,31.1243,1852044.2907282,0
+CPT.US,D,20100922,000000,31.0188,31.2808,30.6748,30.7012,1183656.2691402,0
+CPT.US,D,20100923,000000,30.3572,30.4285,29.8157,29.8665,1265274.7873832,0
+CPT.US,D,20100924,000000,30.3346,30.8526,30.2311,30.8341,865613.24821026,0
+CPT.US,D,20100927,000000,30.8067,30.8067,30.1588,30.2585,920307.65195953,0
+CPT.US,D,20100928,000000,30.1461,30.2848,29.5772,30.1725,1220112.3837335,0
+CPT.US,D,20100929,000000,30.0307,30.1988,29.7405,29.9096,1131744.9311134,0
+CPT.US,D,20100930,000000,30.2213,30.5574,29.9017,30.3112,2018039.8364742,0
+CPT.US,D,20101001,000000,30.4861,30.536,29.8597,30.4393,2201549.2557397,0
+CPT.US,D,20101004,000000,30.4167,30.6484,30.2271,30.5966,1084165.7623033,0
+CPT.US,D,20101005,000000,31.0413,31.0413,30.5213,30.6063,1369627.473747,0
+CPT.US,D,20101006,000000,30.5213,30.7139,30.2134,30.5594,709120.03017189,0
+CPT.US,D,20101007,000000,30.6943,30.9983,30.6298,30.8742,1066180.2000714,0
+CPT.US,D,20101008,000000,30.8653,31.0481,30.6279,30.7784,978133.00464666,0
+CPT.US,D,20101011,000000,30.7648,30.9357,30.6357,30.8067,799316.93923017,0
+CPT.US,D,20101012,000000,30.7705,30.9162,30.5594,30.8742,1913421.1217693,0
+CPT.US,D,20101013,000000,31.0862,31.5915,30.8712,31.3062,1178777.7186384,0
+CPT.US,D,20101014,000000,31.2808,31.5192,31.056,31.2446,971257.19521452,0
+CPT.US,D,20101015,000000,31.4909,31.7998,31.2738,31.3316,1285612.6540621,0
+CPT.US,D,20101018,000000,31.3892,31.6834,31.3316,31.6737,1405191.3702117,0
+CPT.US,D,20101019,000000,31.2065,31.7801,30.881,31.3149,1523985.3027548,0
+CPT.US,D,20101020,000000,31.4909,32.343,31.4215,32.0665,933143.51941879,0
+CPT.US,D,20101021,000000,32.2376,32.5122,31.9522,32.1427,792133.15083388,0
+CPT.US,D,20101022,000000,32.1867,32.5463,32.0723,32.519,1053157.0895875,0
+CPT.US,D,20101025,000000,32.6852,32.8366,32.5532,32.5757,704839.02025164,0
+CPT.US,D,20101026,000000,32.3178,32.5015,32.0949,32.1095,637447.90232923,0
+CPT.US,D,20101027,000000,31.9658,32.1486,31.5759,31.8349,920203.28699493,0
+CPT.US,D,20101028,000000,32.1544,32.1974,31.1595,31.3961,663282.32381021,0
+CPT.US,D,20101029,000000,31.2905,31.6784,31.2661,31.3306,635328.88427358,0
+CPT.US,D,20101101,000000,31.526,32,31.3824,31.5329,694592.83637464,0
+CPT.US,D,20101102,000000,31.7635,32.0323,31.5192,31.6238,1330943.8833897,0
+CPT.US,D,20101103,000000,31.6834,32,31.5085,31.7049,1099255.7083606,0
+CPT.US,D,20101104,000000,32.086,32.8904,31.9658,32.8904,889874.00973488,0
+CPT.US,D,20101105,000000,32.8455,33.471,32.4252,33.2764,913568.94944165,0
+CPT.US,D,20101108,000000,33.2149,33.4044,32.8777,33.0575,808950.23473666,0
+CPT.US,D,20101109,000000,33.1836,33.1836,31.5476,31.7557,1747852.2445549,0
+CPT.US,D,20101110,000000,31.8212,32.7487,31.7918,32.7419,1329995.390035,0
+CPT.US,D,20101111,000000,32.4604,32.7604,32.3178,32.4888,801589.43517493,0
+CPT.US,D,20101112,000000,32.2669,32.5913,32.2161,32.3841,973260.59326037,0
+CPT.US,D,20101115,000000,32.5757,32.8249,32.0538,32.0596,1708451.4008624,0
+CPT.US,D,20101116,000000,31.8456,31.9443,30.7568,30.9494,1146289.5190715,0
+CPT.US,D,20101117,000000,31.0608,31.5759,30.8585,31.3531,543526.59649523,0
+CPT.US,D,20101118,000000,31.7323,32.09,31.6042,31.7323,846923.73406032,0
+CPT.US,D,20101119,000000,31.6355,32.2814,31.3961,32.2161,876504.03922152,0
+CPT.US,D,20101122,000000,32.0783,32.3362,31.9727,32.2376,1155242.3959362,0
+CPT.US,D,20101123,000000,31.8749,32.1095,31.8456,31.9893,802263.71470108,0
+CPT.US,D,20101124,000000,32.2981,33.0096,32.1154,33.0096,1153623.7157991,0
+CPT.US,D,20101126,000000,32.647,32.9901,32.6236,32.7252,301182.9632182,0
+CPT.US,D,20101129,000000,32.3178,32.7985,32.2747,32.6646,882959.3192375,0
+CPT.US,D,20101130,000000,32.3851,32.6285,32.1544,32.2678,1005786.6507065,0
+CPT.US,D,20101201,000000,32.647,32.647,31.827,32.2669,1739076.3788555,0
+CPT.US,D,20101202,000000,32.4038,33.1347,32.3774,33.1191,903636.88364436,0
+CPT.US,D,20101203,000000,32.9432,33.0829,32.6569,33.0185,856283.8389242,0
+CPT.US,D,20101206,000000,32.9236,33.1279,32.5757,33.0439,893446.97499337,0
+CPT.US,D,20101207,000000,33.4044,33.6899,33.2149,33.471,972589.38329198,0
+CPT.US,D,20101208,000000,33.4435,33.555,32.7985,33.0125,1144162.3155284,0
+CPT.US,D,20101209,000000,33.1592,33.2481,32.4184,32.4604,944464.04851956,0
+CPT.US,D,20101210,000000,32.519,33.3321,32.519,33.0741,483574.04026503,0
+CPT.US,D,20101213,000000,33.1699,33.6146,32.952,33.3117,639096.25485829,0
+CPT.US,D,20101214,000000,33.386,33.5746,32.6363,32.7604,530940.38640225,0
+CPT.US,D,20101215,000000,32.7096,33.0262,32.3225,32.3499,812484.3189299,0
+CPT.US,D,20101216,000000,32.2747,32.3499,31.7918,32.1867,707020.45264886,0
+CPT.US,D,20101217,000000,32.259,32.4038,32.1212,32.2463,1147366.9338531,0
+CPT.US,D,20101220,000000,32.3881,32.8513,32.3041,32.6715,553355.32051385,0
+CPT.US,D,20101221,000000,32.7096,32.9108,32.5913,32.862,547619.34020483,0
+CPT.US,D,20101222,000000,32.8727,33.5315,32.7848,33.3174,905828.54790085,0
+CPT.US,D,20101223,000000,33.2481,33.6381,33.2481,33.5081,733400.23222914,0
+CPT.US,D,20101227,000000,33.2764,34.0437,33.1973,33.9939,649363.92563977,0
+CPT.US,D,20101228,000000,34.0857,34.0857,33.6703,34.0261,756694.08305239,0
+CPT.US,D,20101229,000000,34.1179,34.2235,33.9254,34.202,410697.62258582,0
+CPT.US,D,20101230,000000,34.0612,34.2782,34.0104,34.1815,513404.00279251,0
+CPT.US,D,20101231,000000,34.2342,34.3603,34.0174,34.1062,410590.18806344,0
+CPT.US,D,20110103,000000,34.3984,34.6428,34.2342,34.5127,1074111.9373807,0
+CPT.US,D,20110104,000000,34.6331,34.7043,33.8209,33.9284,848185.32230882,0
+CPT.US,D,20110105,000000,33.8287,34.202,33.7759,34.1248,958351.75111219,0
+CPT.US,D,20110106,000000,33.9939,34.2293,33.6576,34.0632,1677531.7453223,0
+CPT.US,D,20110107,000000,34.0191,34.3926,33.6899,34.07,1336447.6004932,0
+CPT.US,D,20110110,000000,33.8609,34.1698,33.5882,34.0857,912284.85110277,0
+CPT.US,D,20110111,000000,34.2157,34.2499,33.5452,33.8424,569706.85481967,0
+CPT.US,D,20110112,000000,34.1815,34.2753,33.6439,33.7973,666519.68408451,0
+CPT.US,D,20110113,000000,33.8531,34.0191,33.6439,33.8668,748493.24784425,0
+CPT.US,D,20110114,000000,33.8287,34.202,33.6146,34.1863,578766.14302087,0
+CPT.US,D,20110118,000000,34.202,34.3222,34.0007,34.2753,1132549.1552524,0
+CPT.US,D,20110119,000000,34.327,34.327,33.6078,33.7817,751933.19893217,0
+CPT.US,D,20110120,000000,33.8482,34.4786,33.7612,34.1052,1136224.4391036,0
+CPT.US,D,20110121,000000,34.3222,34.587,34.0261,34.5471,763897.31198128,0
+CPT.US,D,20110124,000000,34.587,34.9086,34.287,34.6819,724210.99941514,0
+CPT.US,D,20110125,000000,34.504,34.9868,34.287,34.9868,820481.54013847,0
+CPT.US,D,20110126,000000,35.104,35.1119,34.6331,34.9086,901602.79002069,0
+CPT.US,D,20110127,000000,35.0474,35.3152,34.8773,35.2067,851860.60616004,0
+CPT.US,D,20110128,000000,35.2438,35.2752,34.3574,34.5314,714048.71678419,0
+CPT.US,D,20110131,000000,34.7435,35.1989,34.6769,35.021,835919.36941112,0
+CPT.US,D,20110201,000000,35.2692,35.3376,34.7102,35.2126,927663.33559162,0
+CPT.US,D,20110202,000000,35.2692,35.5859,35.1538,35.1774,487861.18930085,0
+CPT.US,D,20110203,000000,35.1999,35.6103,35.0288,35.4579,973088.69802456,0
+CPT.US,D,20110204,000000,35.6103,35.6103,34.8646,35.1431,1204100.5471556,0
+CPT.US,D,20110207,000000,35.1501,35.5223,35.1501,35.3376,886515.91352115,0
+CPT.US,D,20110208,000000,35.2936,35.4579,34.9985,35.022,981044.99179604,0
+CPT.US,D,20110209,000000,34.9614,35.0923,34.8265,34.9673,881548.34584361,0
+CPT.US,D,20110210,000000,34.8852,35.2321,34.8509,34.9917,1278192.5097166,0
+CPT.US,D,20110211,000000,34.98,35.237,34.7512,35.0963,1008101.0972743,0
+CPT.US,D,20110214,000000,35.1501,35.5097,34.8852,35.4637,539893.26326702,0
+CPT.US,D,20110215,000000,35.104,35.3485,34.9253,35.2263,622302.70423184,0
+CPT.US,D,20110216,000000,35.3015,35.7648,35.0288,35.363,831202.48228579,0
+CPT.US,D,20110218,000000,35.4716,35.7598,35.4393,35.7598,769634.31547623,0
+CPT.US,D,20110222,000000,35.4716,35.9759,35.3905,35.5594,990635.31349358,0
+CPT.US,D,20110223,000000,35.623,36.0863,35.5097,35.8156,1673652.8474715,0
+CPT.US,D,20110224,000000,35.7374,36.0521,35.5468,36.0384,1835898.4167937,0
+CPT.US,D,20110225,000000,36.0902,36.8125,36.0902,36.7313,2451810.301723,0
+CPT.US,D,20110228,000000,36.9591,37.696,36.7557,37.3871,2520556.1178133,0
+CPT.US,D,20110301,000000,37.5719,37.5719,35.9133,35.9779,1552963.9745907,0
+CPT.US,D,20110302,000000,35.882,36.0736,35.3298,35.5077,1299631.3244534,0
+CPT.US,D,20110303,000000,35.8693,36.0736,35.6671,35.7932,1463143.5979538,0
+CPT.US,D,20110304,000000,35.797,35.9397,35.1608,35.3973,1169300.9705788,0
+CPT.US,D,20110307,000000,35.6055,35.7149,34.7699,34.933,914545.0688164,0
+CPT.US,D,20110308,000000,34.9985,35.6357,34.9985,35.4823,898155.67663127,0
+CPT.US,D,20110309,000000,35.3816,35.8107,35.0963,35.4774,555537.776097,0
+CPT.US,D,20110310,000000,35.1246,35.3445,34.8432,35.066,699360.88279634,0
+CPT.US,D,20110311,000000,34.979,35.4931,34.9193,35.4677,1087367.3110702,0
+CPT.US,D,20110314,000000,35.2692,35.5468,35.1364,35.2936,533696.84929067,0
+CPT.US,D,20110315,000000,34.5725,35.5859,34.3926,35.2634,762247.93626631,0
+CPT.US,D,20110316,000000,35.2859,35.3973,34.7766,34.891,882183.74430453,0
+CPT.US,D,20110317,000000,35.4002,35.4119,34.9976,35.3943,619052.04254048,0
+CPT.US,D,20110318,000000,35.6945,36.0179,35.4002,35.4315,934908.51514355,0
+CPT.US,D,20110321,000000,35.8312,35.9652,35.5839,35.7452,559592.66192729,0
+CPT.US,D,20110322,000000,35.9133,35.9133,34.9976,35.0415,885915.30338177,0
+CPT.US,D,20110323,000000,35.0474,35.0474,34.6341,34.7483,825252.65611795,0
+CPT.US,D,20110324,000000,34.9193,35.021,34.1101,34.8646,838884.56222873,0
+CPT.US,D,20110325,000000,34.9976,35.3856,34.9193,35.2819,835026.1280965,0
+CPT.US,D,20110328,000000,35.3513,35.3572,34.9447,35.0728,713769.38702601,0
+CPT.US,D,20110329,000000,35.1197,35.5839,34.6721,35.4735,799070.35142167,0
+CPT.US,D,20110330,000000,35.6534,35.9446,35.5009,35.8244,1052374.352353,0
+CPT.US,D,20110331,000000,35.7755,36.4479,35.7267,36.2182,963900.48839649,0
+CPT.US,D,20110401,000000,36.3873,36.5339,36.1108,36.3756,809258.2137008,0
+CPT.US,D,20110404,000000,36.4929,36.5398,36.2584,36.4118,582470.07607807,0
+CPT.US,D,20110405,000000,36.4,36.6101,36.2339,36.4166,758022.17838615,0
+CPT.US,D,20110406,000000,36.5955,36.6522,36.2514,36.6101,826102.92362363,0
+CPT.US,D,20110407,000000,36.5652,36.6151,35.97,36.0346,635398.46091665,0
+CPT.US,D,20110408,000000,36.1235,36.2721,35.7696,35.9514,600659.25230951,0
+CPT.US,D,20110411,000000,35.9652,36.3092,35.8312,35.9983,656823.97423645,0
+CPT.US,D,20110412,000000,35.7521,36.3756,35.709,36.2641,1216579.3227262,0
+CPT.US,D,20110413,000000,36.4059,36.5955,36.2768,36.4293,864076.42294728,0
+CPT.US,D,20110414,000000,36.227,36.8193,36.227,36.6991,990801.06961382,0
+CPT.US,D,20110415,000000,36.9747,37.2827,36.6991,37.1976,908311.82014666,0
+CPT.US,D,20110418,000000,36.7597,36.8701,36.4059,36.7186,833606.96921518,0
+CPT.US,D,20110419,000000,36.8427,37.2552,36.8369,37.2552,416507.27228162,0
+CPT.US,D,20110420,000000,37.6793,37.9101,37.1311,37.61,652708.72043645,0
+CPT.US,D,20110421,000000,37.6863,37.8231,37.4693,37.7713,719737.63054054,0
+CPT.US,D,20110425,000000,37.7497,38.2501,37.6325,38.2501,758642.22905815,0
+CPT.US,D,20110426,000000,38.2501,39.1473,38.166,38.9177,1255142.1771441,0
+CPT.US,D,20110427,000000,38.9987,39.1756,38.8229,39.1756,856832.26658128,0
+CPT.US,D,20110428,000000,39.1141,40.0143,39.1141,39.722,1036039.1890221,0
+CPT.US,D,20110429,000000,39.938,40.6006,39.5646,40.0045,1113458.5522189,0
+CPT.US,D,20110502,000000,40.4209,40.544,39.8012,40.0983,918806.63820403,0
+CPT.US,D,20110503,000000,40.0514,40.6876,39.5217,39.7885,1595820.11716,0
+CPT.US,D,20110504,000000,39.8725,40.11,39.7034,40.0554,1225757.300495,0
+CPT.US,D,20110505,000000,39.9126,40.5507,39.8363,40.1384,1082160.3178857,0
+CPT.US,D,20110506,000000,40.3963,40.5088,39.1268,39.292,1721948.2464309,0
+CPT.US,D,20110509,000000,39.2989,39.5217,39.0623,39.2158,1027561.0704276,0
+CPT.US,D,20110510,000000,39.418,39.9126,39.3956,39.8617,1141432.4554741,0
+CPT.US,D,20110511,000000,39.7278,39.8422,39.2363,39.5265,775473.63756392,0
+CPT.US,D,20110512,000000,39.3037,39.5666,39.0819,39.4454,662715.47880644,0
+CPT.US,D,20110513,000000,39.2862,39.5157,39.0261,39.2989,645722.40692415,0
+CPT.US,D,20110516,000000,39.1756,39.764,39.0623,39.3819,614574.58092217,0
+CPT.US,D,20110517,000000,39.2089,39.4454,38.9987,39.3653,959671.66095854,0
+CPT.US,D,20110518,000000,39.424,39.8911,39.2226,39.7083,752137.83611765,0
+CPT.US,D,20110519,000000,39.8852,40.4326,39.7953,40.0554,790092.91809463,0
+CPT.US,D,20110520,000000,39.8363,40.022,39.1825,39.2226,628848.02460942,0
+CPT.US,D,20110523,000000,38.7633,39.3243,38.7554,39.12,1053381.1673055,0
+CPT.US,D,20110524,000000,39.2685,39.593,39.1336,39.4728,778882.89307403,0
+CPT.US,D,20110525,000000,39.3711,39.8539,39.1825,39.7034,425823.38015061,0
+CPT.US,D,20110526,000000,39.4992,40.2811,39.4728,40.2194,524197.59114068,0
+CPT.US,D,20110527,000000,40.326,40.3573,39.9731,40.3055,451912.57492751,0
+CPT.US,D,20110531,000000,40.6447,40.972,40.5176,40.972,968632.72331073,0
+CPT.US,D,20110601,000000,40.7638,40.8675,39.98,40.0143,1194451.9038602,0
+CPT.US,D,20110602,000000,39.9537,40.3963,39.9311,40.1286,1311056.2185189,0
+CPT.US,D,20110603,000000,39.7278,41.0697,39.6819,40.7718,823829.40449294,0
+CPT.US,D,20110606,000000,39.4621,40.9075,39.4621,40.6584,1636843.7337333,0
+CPT.US,D,20110607,000000,40.7306,41.492,40.6026,41.0893,835546.92973355,0
+CPT.US,D,20110608,000000,40.9583,41.6864,40.9466,41.4099,901092.22024291,0
+CPT.US,D,20110609,000000,41.621,41.621,40.8567,41.446,849451.00330101,0
+CPT.US,D,20110610,000000,41.3493,41.3747,40.2976,40.4023,1308265.9904948,0
+CPT.US,D,20110613,000000,40.5801,41.1167,40.3846,40.8548,1460913.052632,0
+CPT.US,D,20110614,000000,41.149,41.3287,40.9016,41.2818,1009172.3729403,0
+CPT.US,D,20110615,000000,41.0219,41.1382,40.5293,40.758,1322830.0189854,0
+CPT.US,D,20110616,000000,40.6876,41.018,39.5773,40.5674,1643459.6539399,0
+CPT.US,D,20110617,000000,40.8264,41.0053,40.2546,40.8508,1910896.9220864,0
+CPT.US,D,20110620,000000,40.7981,41.6161,40.7082,41.2955,984651.72219012,0
+CPT.US,D,20110621,000000,41.5809,41.66,41.0433,41.6034,1041870.3256223,0
+CPT.US,D,20110622,000000,41.5486,41.9132,40.9916,41.0433,808622.81523989,0
+CPT.US,D,20110623,000000,40.5948,40.5948,39.7278,40.113,1345552.9320612,0
+CPT.US,D,20110624,000000,40.113,40.6466,39.8149,40.6466,2850009.7082057,0
+CPT.US,D,20110627,000000,40.5674,40.8508,40.4784,40.6114,1137207.7207798,0
+CPT.US,D,20110628,000000,40.9153,40.9583,40.4384,40.6114,839544.51715191,0
+CPT.US,D,20110629,000000,40.8264,41.1011,40.5644,40.8567,897120.21247274,0
+CPT.US,D,20110630,000000,40.8665,41.062,40.6925,40.8713,1243408.2809286,0
+CPT.US,D,20110701,000000,41.018,41.8145,40.9847,41.6807,963449.2634025,0
+CPT.US,D,20110705,000000,41.6737,42.482,41.5613,42.351,829389.39682244,0
+CPT.US,D,20110706,000000,42.2904,42.7664,42.1536,42.7664,1270393.7865779,0
+CPT.US,D,20110707,000000,43.0469,43.7789,42.9619,43.4184,1246074.7034554,0
+CPT.US,D,20110708,000000,42.9141,43.2639,42.7557,43.213,597217.25484972,0
+CPT.US,D,20110711,000000,42.783,42.956,42.3726,42.5358,607561.66457576,0
+CPT.US,D,20110712,000000,42.351,43.6842,42.2777,42.9141,512053.39736834,0
+CPT.US,D,20110713,000000,43.1319,43.1319,42.092,42.1761,1350046.7646543,0
+CPT.US,D,20110714,000000,42.1468,42.4135,41.8848,41.9299,1026392.5920985,0
+CPT.US,D,20110715,000000,42.1468,43.0743,41.8457,42.9893,1074238.8124356,0
+CPT.US,D,20110718,000000,42.8867,43.0469,42.2856,42.8153,832773.07268435,0
+CPT.US,D,20110719,000000,43.0068,43.6128,42.9697,43.5218,532113.98066098,0
+CPT.US,D,20110720,000000,43.5942,43.9481,43.3284,43.8434,466657.7073273,0
+CPT.US,D,20110721,000000,44.0047,44.4661,43.9666,44.3439,995970.20491905,0
+CPT.US,D,20110722,000000,44.2148,44.6331,44.1093,44.5324,428331.20885868,0
+CPT.US,D,20110725,000000,44.0301,44.512,43.8434,44.3966,739809.46887839,0
+CPT.US,D,20110726,000000,44.3253,44.5501,43.9763,44.3047,873755.76182052,0
+CPT.US,D,20110727,000000,44.0545,44.1738,43.1827,43.2639,1216413.566606,0
+CPT.US,D,20110728,000000,43.2082,43.4662,42.5592,43.175,1007694.8924611,0
+CPT.US,D,20110729,000000,42.3266,43.1886,40.6377,43.0841,922100.27370434,0
+CPT.US,D,20110801,000000,43.4799,43.8493,42.8788,43.1945,1200444.703837,0
+CPT.US,D,20110802,000000,43.1515,43.6695,42.0042,42.0042,1285831.6158506,0
+CPT.US,D,20110803,000000,42.1917,42.2513,40.5674,41.9366,1328340.8983904,0
+CPT.US,D,20110804,000000,41.2027,41.5555,39.9604,40.0162,1100948.0578846,0
+CPT.US,D,20110805,000000,40.3622,40.4023,38.2511,38.6616,1529143.1830149,0
+CPT.US,D,20110808,000000,37.567,38.2931,35.841,35.8782,1890145.6882927,0
+CPT.US,D,20110809,000000,36.2182,39.7699,35.9593,39.7503,2240782.2969401,0
+CPT.US,D,20110810,000000,38.7359,41.0814,38.6929,38.814,2258799.5779357,0
+CPT.US,D,20110811,000000,39.0134,42.2563,38.8531,41.4412,1638800.0652265,0
+CPT.US,D,20110812,000000,41.7627,42.3951,40.9583,41.1577,1133471.045773,0
+CPT.US,D,20110815,000000,41.6523,43.1055,41.5653,43.0743,731124.6667266,0
+CPT.US,D,20110816,000000,42.4761,43.2443,42.3188,42.8475,1555672.3477405,0
+CPT.US,D,20110817,000000,43.1379,43.4388,42.223,42.7606,918130.31230602,0
+CPT.US,D,20110818,000000,41.1577,41.9132,40.2645,40.7219,1582992.4351882,0
+CPT.US,D,20110819,000000,39.938,41.062,39.5324,39.6878,1506844.892099,0
+CPT.US,D,20110822,000000,40.5567,40.7082,39.4894,39.8793,1084266.0345241,0
+CPT.US,D,20110823,000000,40.1687,41.3747,39.7034,41.2671,1235809.0790458,0
+CPT.US,D,20110824,000000,41.1724,41.9299,40.8567,41.8575,1020007.9119115,0
+CPT.US,D,20110825,000000,42.2445,42.7264,40.4209,40.6329,1401127.275708,0
+CPT.US,D,20110826,000000,40.3153,41.3952,39.464,41.2604,1156551.0507373,0
+CPT.US,D,20110829,000000,41.9132,42.4761,41.574,42.4693,1132303.5906298,0
+CPT.US,D,20110830,000000,42.351,42.9071,41.7275,42.657,907914.82400683,0
+CPT.US,D,20110831,000000,42.9238,43.1544,42.4302,42.9238,1300203.2853868,0
+CPT.US,D,20110901,000000,42.9071,43.175,42.2856,42.4205,942359.3550669,0
+CPT.US,D,20110902,000000,41.5673,42.5192,41.5673,41.7255,679614.41758341,0
+CPT.US,D,20110906,000000,40.5323,41.9562,40.5323,41.7841,1053377.0745619,0
+CPT.US,D,20110907,000000,42.3804,43.5522,41.5262,43.5268,1233592.8583271,0
+CPT.US,D,20110908,000000,43.3616,43.9227,42.9883,43.3157,1412766.0156322,0
+CPT.US,D,20110909,000000,42.9824,43.1319,41.3932,41.6278,887793.87274448,0
+CPT.US,D,20110912,000000,41.1265,42.1029,41.0747,42.096,660581.11296187,0
+CPT.US,D,20110913,000000,42.2631,42.5132,41.6864,42.3091,910785.88371913,0
+CPT.US,D,20110914,000000,42.5836,42.6081,41.057,41.7998,1589047.6495065,0
+CPT.US,D,20110915,000000,42.181,42.2513,41.1509,41.3189,1817205.833086,0
+CPT.US,D,20110916,000000,41.0834,41.1294,39.9937,40.6231,3638460.4128868,0
+CPT.US,D,20110919,000000,39.3799,40.4453,38.685,39.6488,2154397.7786473,0
+CPT.US,D,20110920,000000,39.6712,39.8647,38.5188,38.6548,2793743.6908719,0
+CPT.US,D,20110921,000000,38.601,38.7974,35.9553,36.0892,3139914.092946,0
+CPT.US,D,20110922,000000,34.7053,36.6551,34.7053,35.6601,2094819.7084665,0
+CPT.US,D,20110923,000000,35.7608,36.0892,34.8148,36.0346,1380322.8362461,0
+CPT.US,D,20110926,000000,36.2945,36.4362,35.4647,36.2885,984558.61227074,0
+CPT.US,D,20110927,000000,36.7656,36.9875,36.2885,36.4156,1803935.1116076,0
+CPT.US,D,20110928,000000,36.9415,37.088,35.9172,35.9309,2530876.994263,0
+CPT.US,D,20110929,000000,36.7519,36.9415,36.1821,36.9346,1283728.9687697,0
+CPT.US,D,20110930,000000,36.4723,36.8193,35.796,35.8097,1338626.9865186,0
+CPT.US,D,20111003,000000,35.6534,36.1968,34.3554,34.4023,1721131.7440608,0
+CPT.US,D,20111004,000000,34.1365,36.2123,33.5168,36.1781,1631883.3283572,0
+CPT.US,D,20111005,000000,36.3316,36.3316,33.899,35.3806,886456.56873736,0
+CPT.US,D,20111006,000000,35.2761,36.5466,34.9536,36.4997,711573.63002581,0
+CPT.US,D,20111007,000000,36.6248,36.7656,34.9917,35.0454,1121872.2100999,0
+CPT.US,D,20111010,000000,35.5497,37.2552,35.5497,37.2171,1351077.1128833,0
+CPT.US,D,20111011,000000,36.7734,37.0822,35.5106,35.8429,1242408.6282776,0
+CPT.US,D,20111012,000000,36.2173,36.9571,35.9113,36.0941,1185032.4542125,0
+CPT.US,D,20111013,000000,35.6748,36.3463,35.1999,35.9485,886516.93670708,0
+CPT.US,D,20111014,000000,36.3013,36.9571,36.1303,36.8193,758172.58671748,0
+CPT.US,D,20111017,000000,36.5466,36.5466,35.536,35.6397,961443.8189848,0
+CPT.US,D,20111018,000000,35.7872,36.7392,35.542,36.6913,1107849.4469649,0
+CPT.US,D,20111019,000000,36.5936,36.8711,36.1381,36.2232,1181366.3790347,0
+CPT.US,D,20111020,000000,36.3463,36.8369,35.4989,36.7968,1254671.5116174,0
+CPT.US,D,20111021,000000,37.3813,37.8387,36.8789,37.7517,1234028.7355321,0
+CPT.US,D,20111024,000000,37.5846,39.0017,37.5435,38.7075,885720.89805556,0
+CPT.US,D,20111025,000000,38.4261,38.4739,37.8191,37.9148,975580.15575778,0
+CPT.US,D,20111026,000000,38.3313,38.3606,37.3959,38.0703,1537388.0152179,0
+CPT.US,D,20111027,000000,39.288,40.1481,38.5288,39.8833,2003621.1003854,0
+CPT.US,D,20111028,000000,39.0428,39.9654,38.9568,39.2167,1211127.788105,0
+CPT.US,D,20111031,000000,38.5541,39.7161,38.0996,39.292,1397076.4826215,0
+CPT.US,D,20111101,000000,38.0469,38.8825,37.7194,37.7586,1530930.68883,0
+CPT.US,D,20111102,000000,38.4916,39.4113,38.1085,38.8101,1327878.4183512,0
+CPT.US,D,20111103,000000,39.1679,39.3427,37.7468,38.8923,1324268.6183994,0
+CPT.US,D,20111104,000000,38.7759,39.204,36.963,39.1737,745025.67073629,0
+CPT.US,D,20111107,000000,39.1825,39.9429,38.6411,39.4278,845973.19433377,0
+CPT.US,D,20111108,000000,39.4982,39.9429,38.5932,39.8452,1049580.0315853,0
+CPT.US,D,20111109,000000,38.9636,39.288,37.9383,38.1055,1264711.0119371,0
+CPT.US,D,20111110,000000,38.6098,38.6899,37.8513,38.344,1070398.7956501,0
+CPT.US,D,20111111,000000,38.685,39.4424,38.4378,39.3799,777188.49717824,0
+CPT.US,D,20111114,000000,39.2099,39.4855,38.6342,38.8825,1179207.4567278,0
+CPT.US,D,20111115,000000,38.6616,39.5862,38.5424,39.3692,731738.57828304,0
+CPT.US,D,20111116,000000,39.0104,39.334,38.5766,38.6342,873509.17401201,0
+CPT.US,D,20111117,000000,38.5492,38.5873,37.2944,37.4937,919811.40678475,0
+CPT.US,D,20111118,000000,37.5493,37.7253,37.0373,37.5973,760106.40812026,0
+CPT.US,D,20111121,000000,37.0744,37.0989,36.2808,36.5407,831701.79701837,0
+CPT.US,D,20111122,000000,36.4997,36.8486,36.3688,36.4587,905538.98628341,0
+CPT.US,D,20111123,000000,36.1381,36.1968,35.2653,35.2819,691239.85609055,0
+CPT.US,D,20111125,000000,35.1822,36.1607,35.0601,35.451,234402.68729446,0
+CPT.US,D,20111128,000000,36.5153,36.5857,35.3298,35.6818,1011924.7430851,0
+CPT.US,D,20111129,000000,35.7471,35.8732,35.4139,35.6601,1015104.8049473,0
+CPT.US,D,20111130,000000,37.0236,37.4712,36.2915,37.4068,3775671.6921232,0
+CPT.US,D,20111201,000000,37.1848,37.4556,36.6366,36.961,1420636.3617858,0
+CPT.US,D,20111202,000000,37.26,38.126,37.2308,37.265,799615.70952097,0
+CPT.US,D,20111205,000000,37.7907,37.9365,37.178,37.5055,1021054.6311153,0
+CPT.US,D,20111206,000000,37.3804,37.5318,37.1193,37.3021,429038.2303345,0
+CPT.US,D,20111207,000000,37.1243,37.9833,36.8193,37.87,642136.1402486,0
+CPT.US,D,20111208,000000,37.5562,37.6803,36.7275,36.8574,735661.47312871,0
+CPT.US,D,20111209,000000,36.9493,37.7009,36.8193,37.4868,1029699.5290159,0
+CPT.US,D,20111212,000000,37.0285,37.0285,36.4411,36.745,706875.16024718,0
+CPT.US,D,20111213,000000,37.0392,37.3676,36.2466,36.5261,787482.77079383,0
+CPT.US,D,20111214,000000,36.4411,37.1379,36.3159,36.8135,1176497.0372061,0
+CPT.US,D,20111215,000000,37.3236,38.167,37.0216,37.9257,1850743.8214144,0
+CPT.US,D,20111216,000000,37.9121,38.8013,37.8847,38.6978,2118497.2540125,0
+CPT.US,D,20111219,000000,38.8219,38.948,38.4807,38.5834,1015148.8019423,0
+CPT.US,D,20111220,000000,38.9959,39.896,38.8013,39.8109,1121637.9005226,0
+CPT.US,D,20111221,000000,39.7044,39.8599,39.3427,39.724,617507.0317901,0
+CPT.US,D,20111222,000000,39.9477,40.5166,39.7415,40.4032,894773.02395528,0
+CPT.US,D,20111223,000000,40.4276,40.6584,39.9126,40.2136,395333.46269995,0
+CPT.US,D,20111227,000000,40.0895,40.9115,39.8599,40.6163,484840.74444316,0
+CPT.US,D,20111228,000000,40.7531,40.7531,40.0953,40.1217,668630.51665274,0
+CPT.US,D,20111229,000000,40.3495,40.7854,40.1267,40.7531,666450.10744145,0
+CPT.US,D,20111230,000000,40.6808,41.142,40.6241,40.6808,570866.12447541,0
+CPT.US,D,20120103,000000,41.277,41.7744,40.1159,40.414,875117.62228988,0
+CPT.US,D,20120104,000000,40.069,40.2546,39.7171,39.8412,811684.18753467,0
+CPT.US,D,20120105,000000,39.7738,40.5889,39.5011,40.4736,826851.89572248,0
+CPT.US,D,20120106,000000,40.4326,40.5771,39.8334,40.0895,612230.46196249,0
+CPT.US,D,20120109,000000,40.1648,40.2194,39.7532,39.9126,558824.24929582,0
+CPT.US,D,20120110,000000,40.3231,40.414,39.9321,40.1568,659130.23531681,0
+CPT.US,D,20120111,000000,40.0045,40.2546,39.8599,40.0045,1104144.4907218,0
+CPT.US,D,20120112,000000,38.9558,39.0221,38.8013,38.9636,9847194.5709853,0
+CPT.US,D,20120113,000000,38.9558,39.2832,38.7603,38.9959,2819710.1033375,0
+CPT.US,D,20120117,000000,39.1552,39.7846,39.0428,39.2245,1714438.0617237,0
+CPT.US,D,20120118,000000,39.3427,39.8178,39.1619,39.7806,1263349.1514677,0
+CPT.US,D,20120119,000000,39.9429,39.9673,39.6545,39.7923,1400383.4195388,0
+CPT.US,D,20120120,000000,39.6898,39.9888,39.4551,39.9429,1377877.4218797,0
+CPT.US,D,20120123,000000,39.983,40.2635,39.724,40.0601,821190.60798616,0
+CPT.US,D,20120124,000000,39.7983,40.6584,39.7983,40.6457,726588.88351042,0
+CPT.US,D,20120125,000000,40.5664,41.4666,40.369,41.4021,1110517.9158635,0
+CPT.US,D,20120126,000000,41.6249,42.048,41.6063,41.9513,1024572.3443336,0
+CPT.US,D,20120127,000000,41.8321,42.3901,41.6415,42.2161,1645228.7424083,0
+CPT.US,D,20120130,000000,41.8928,42.0226,41.5145,41.6894,829757.7437563,0
+CPT.US,D,20120131,000000,41.8369,42.2592,41.7207,42.1624,2680849.448386,0
+CPT.US,D,20120201,000000,42.3403,42.6237,42.0706,42.3754,1118481.3719366,0
+CPT.US,D,20120202,000000,42.3901,42.5954,41.9259,42.2787,898006.29148587,0
+CPT.US,D,20120203,000000,42.7518,43.1075,42.2386,42.5768,1013107.5460171,0
+CPT.US,D,20120206,000000,42.7937,42.8924,42.2513,42.438,926745.53781474,0
+CPT.US,D,20120207,000000,42.353,42.4449,41.8389,41.9366,1151675.5697933,0
+CPT.US,D,20120208,000000,41.9621,42.1194,41.4998,41.5985,1370528.900549,0
+CPT.US,D,20120209,000000,41.665,41.7041,41.1363,41.445,800751.44590038,0
+CPT.US,D,20120210,000000,41.147,41.4852,41.0297,41.0893,947326.92274443,0
+CPT.US,D,20120213,000000,41.4998,41.7813,41.1664,41.7255,942013.51822343,0
+CPT.US,D,20120214,000000,41.576,41.5985,40.9369,41.0814,698123.85101011,0
+CPT.US,D,20120215,000000,41.2173,41.4275,40.7022,40.8206,705547.06491341,0
+CPT.US,D,20120216,000000,40.8323,41.4783,40.8323,41.277,1449957.8009073,0
+CPT.US,D,20120217,000000,41.3317,41.4734,40.8713,41.2125,864141.90684665,0
+CPT.US,D,20120221,000000,41.2262,41.3805,40.1735,40.4941,1107254.9759411,0
+CPT.US,D,20120222,000000,40.5323,40.9251,40.1501,40.1568,1111442.8759419,0
+CPT.US,D,20120223,000000,40.2391,40.538,40.0347,40.538,573460.92398729,0
+CPT.US,D,20120224,000000,40.9632,41.1587,40.5244,41.1206,795901.54460449,0
+CPT.US,D,20120227,000000,40.8323,40.8323,40.4472,40.6808,946029.52298849,0
+CPT.US,D,20120228,000000,40.7999,40.9427,40.1384,40.2585,677287.69278449,0
+CPT.US,D,20120229,000000,40.4189,40.6173,40.1267,40.5244,1164270.9885596,0
+CPT.US,D,20120301,000000,40.5323,40.9369,40.5323,40.8713,665463.75620744,0
+CPT.US,D,20120302,000000,40.843,40.8958,40.3612,40.5166,767050.77100954,0
+CPT.US,D,20120305,000000,40.5166,41.5145,40.3896,41.5145,838697.31920401,0
+CPT.US,D,20120306,000000,40.9085,41.5173,40.9085,41.146,796953.37973787,0
+CPT.US,D,20120307,000000,41.403,41.403,40.6524,40.9163,684730.34722041,0
+CPT.US,D,20120308,000000,41.0707,41.2115,40.7561,40.8616,498831.78881445,0
+CPT.US,D,20120309,000000,40.7882,41.4597,40.7882,41.4373,691606.15665256,0
+CPT.US,D,20120312,000000,41.4021,41.9552,41.4021,41.7607,669615.84470084,0
+CPT.US,D,20120313,000000,42.0334,42.2787,41.665,42.2455,1187763.3374528,0
+CPT.US,D,20120314,000000,42.3208,42.3843,41.6181,41.9142,944553.06569525,0
+CPT.US,D,20120315,000000,41.9621,42.0149,41.4275,41.5496,1135522.5335574,0
+CPT.US,D,20120316,000000,41.4539,41.7968,41.448,41.7128,1903462.4531379,0
+CPT.US,D,20120319,000000,41.5447,42.0413,41.5076,42.0226,933160.91357955,0
+CPT.US,D,20120320,000000,41.8644,42.4048,41.7089,42.0413,803903.8817427,0
+CPT.US,D,20120321,000000,42.1897,42.1897,41.4802,41.488,944881.50837794,0
+CPT.US,D,20120322,000000,41.2995,41.2995,40.5,40.9046,840479.70908955,0
+CPT.US,D,20120323,000000,41.0336,41.5633,40.9046,41.361,779150.96778699,0
+CPT.US,D,20120326,000000,41.7968,41.9308,41.5173,41.9308,889862.75468968,0
+CPT.US,D,20120327,000000,42.0226,42.3061,41.8565,42.0226,924680.74861324,0
+CPT.US,D,20120328,000000,42.2533,42.2533,41.667,42.1067,937377.46278637,0
+CPT.US,D,20120329,000000,41.9249,42.7283,41.7714,42.6306,1130485.3892368,0
+CPT.US,D,20120330,000000,42.9014,43.5318,42.7156,43.3528,1356465.2099769,0
+CPT.US,D,20120402,000000,43.3528,43.5405,43.2346,43.4184,989581.43198835,0
+CPT.US,D,20120403,000000,43.3528,43.5991,43.1827,43.4241,992032.98547041,0
+CPT.US,D,20120404,000000,43.1036,43.26,42.6941,43.0841,787898.18428035,0
+CPT.US,D,20120405,000000,42.9639,43.0782,42.8064,42.9726,467475.23288328,0
+CPT.US,D,20120409,000000,42.35,42.8534,42.2123,42.5817,560188.15613704,0
+CPT.US,D,20120410,000000,42.781,42.781,41.5633,41.6024,1650946.3053706,0
+CPT.US,D,20120411,000000,41.9249,42.1536,41.7011,41.8975,893019.28327572,0
+CPT.US,D,20120412,000000,41.8252,42.6149,41.7246,42.6149,643505.16301946,0
+CPT.US,D,20120413,000000,42.6306,43.1369,42.3941,42.7733,976081.51686221,0
+CPT.US,D,20120416,000000,43.1163,43.862,43.0293,43.5405,660397.96268087,0
+CPT.US,D,20120417,000000,43.7574,43.8093,43.3831,43.7203,769471.62891377,0
+CPT.US,D,20120418,000000,43.6118,43.7623,43.4085,43.4466,693981.99437598,0
+CPT.US,D,20120419,000000,43.5004,43.5786,43.1681,43.3968,648236.37474777,0
+CPT.US,D,20120420,000000,43.5318,44.468,43.5318,44.3204,746238.14606026,0
+CPT.US,D,20120423,000000,43.9354,44.1738,43.6118,44.1328,1053783.2793751,0
+CPT.US,D,20120424,000000,44.1328,44.9039,44.0732,44.898,1053913.2239879,0
+CPT.US,D,20120425,000000,45.1872,45.3593,44.9176,45.3407,829492.7386011,0
+CPT.US,D,20120426,000000,45.2899,45.3847,44.8042,44.9624,891732.11537904,0
+CPT.US,D,20120427,000000,45.0211,45.1491,44.507,44.9761,970420.22912589,0
+CPT.US,D,20120430,000000,45.028,45.0993,44.3703,44.6194,922681.4433111,0
+CPT.US,D,20120501,000000,44.5803,45.2986,44.5149,44.8823,877588.61630456,0
+CPT.US,D,20120502,000000,44.7055,45.1872,44.5354,44.9899,1058609.6473946,0
+CPT.US,D,20120503,000000,45.111,45.1922,44.9126,44.9371,1374221.578561,0
+CPT.US,D,20120504,000000,44.6928,45.0641,44.6595,44.8042,1309456.9789142,0
+CPT.US,D,20120507,000000,44.5608,45.4384,44.5608,45.3906,877370.67770203,0
+CPT.US,D,20120508,000000,45.0856,45.4092,44.9176,45.2469,1184323.3863648,0
+CPT.US,D,20120509,000000,44.8042,45.4766,44.7973,45.1872,1188266.7449291,0
+CPT.US,D,20120510,000000,45.4239,45.4942,44.8403,45.0788,657554.52898862,0
+CPT.US,D,20120511,000000,44.9126,45.3123,44.7123,45.2079,1018116.0411317,0
+CPT.US,D,20120514,000000,44.9371,45.0574,44.468,44.4953,1119362.33502,0
+CPT.US,D,20120515,000000,44.4426,44.6468,44.0839,44.2716,1187223.0952831,0
+CPT.US,D,20120516,000000,44.507,44.6057,43.7272,43.8806,762948.81862659,0
+CPT.US,D,20120517,000000,43.8024,43.8024,42.5406,42.5406,772111.44860647,0
+CPT.US,D,20120518,000000,42.7361,42.9315,41.8975,41.9905,806355.43522477,0
+CPT.US,D,20120521,000000,42.0032,42.7937,41.9543,42.657,1020674.0059502,0
+CPT.US,D,20120522,000000,42.7283,42.9785,42.5749,42.7635,1182710.8453433,0
+CPT.US,D,20120523,000000,42.6306,43.2463,42.2328,43.1563,1154623.3684501,0
+CPT.US,D,20120524,000000,43.1759,43.5004,42.7283,43.2913,876905.12810506,0
+CPT.US,D,20120525,000000,43.4027,43.5581,42.9462,43.0509,888207.23985914,0
+CPT.US,D,20120529,000000,43.2824,43.7907,43.2551,43.7907,656488.36925227,0
+CPT.US,D,20120530,000000,43.2981,43.3206,42.7214,42.7361,828484.90046262,0
+CPT.US,D,20120531,000000,42.7684,43.2746,42.4272,42.9315,1037228.1310698,0
+CPT.US,D,20120601,000000,42.1282,42.7361,42.091,42.095,819335.57189979,0
+CPT.US,D,20120604,000000,42.2533,42.2592,41.4685,41.8195,732049.62680498,0
+CPT.US,D,20120605,000000,41.664,42.8593,41.6298,42.7937,941860.04033432,0
+CPT.US,D,20120606,000000,43.085,43.6225,42.7,43.606,2251195.2601233,0
+CPT.US,D,20120607,000000,43.9812,44.0615,43.1974,43.2873,967700.60093086,0
+CPT.US,D,20120608,000000,43.2786,43.9646,43.0518,43.9646,655901.06052993,0
+CPT.US,D,20120611,000000,44.2432,44.2793,42.8602,42.8788,680082.01355223,0
+CPT.US,D,20120612,000000,43.0665,43.4819,42.6863,43.4027,791566.3058301,0
+CPT.US,D,20120613,000000,43.2404,43.7076,43.0039,43.1563,704923.94468362,0
+CPT.US,D,20120614,000000,43.1563,44.0144,43.1436,43.8287,1076419.2216469,0
+CPT.US,D,20120615,000000,43.9695,44.209,43.5708,44.1904,1470643.5508016,0
+CPT.US,D,20120618,000000,43.9354,44.7622,43.7839,44.5608,1135594.1565723,0
+CPT.US,D,20120619,000000,44.6077,44.7553,44.0106,44.2402,1159234.8674249,0
+CPT.US,D,20120620,000000,44.2344,44.4494,43.8698,44.2285,877949.80093694,0
+CPT.US,D,20120621,000000,44.468,44.5414,43.5111,43.6851,1107108.6603534,0
+CPT.US,D,20120622,000000,43.9167,43.9529,43.0255,43.5318,1219082.0355046,0
+CPT.US,D,20120625,000000,43.0175,43.6392,43.0175,43.4662,1003141.7150842,0
+CPT.US,D,20120626,000000,43.6108,43.8894,43.3792,43.6656,888657.4416672,0
+CPT.US,D,20120627,000000,43.7584,43.9451,43.4114,43.5385,568333.73930509,0
+CPT.US,D,20120628,000000,43.1319,44.1122,42.9804,44.1122,836885.25692658,0
+CPT.US,D,20120629,000000,44.9214,45.0329,44.4816,45.0006,880937.50384496,0
+CPT.US,D,20120702,000000,45.1698,45.588,44.9547,45.5274,926239.06078068,0
+CPT.US,D,20120703,000000,45.6985,46.0043,45.4795,45.6818,314161.05352137,0
+CPT.US,D,20120705,000000,45.6925,45.9565,45.4795,45.6751,459628.42000604,0
+CPT.US,D,20120706,000000,45.3075,45.8401,45.2909,45.6751,750682.86572889,0
+CPT.US,D,20120709,000000,45.718,45.9115,45.2224,45.8186,732133.52805102,0
+CPT.US,D,20120710,000000,46.0777,46.0777,45.2996,45.503,684638.26048694,0
+CPT.US,D,20120711,000000,45.455,45.5978,45.2224,45.5791,903250.1193638,0
+CPT.US,D,20120712,000000,45.2528,46.4656,45.1571,46.2507,834802.0503784,0
+CPT.US,D,20120713,000000,46.2507,47.0413,46.1968,46.9426,992057.54193267,0
+CPT.US,D,20120716,000000,46.9338,47.2553,46.7637,47.0843,864199.20525858,0
+CPT.US,D,20120717,000000,47.1361,47.7343,46.883,47.6072,909101.71968261,0
+CPT.US,D,20120718,000000,47.4518,47.5945,47.1693,47.4088,641718.68039022,0
+CPT.US,D,20120719,000000,47.5993,47.6531,46.7237,47.267,656693.00643775,0
+CPT.US,D,20120720,000000,46.883,47.2934,46.7921,47.0687,905774.31904671,0
+CPT.US,D,20120723,000000,46.5292,47.2553,46.4295,47.1507,634885.84476703,0
+CPT.US,D,20120724,000000,47.1556,47.2632,46.75,46.9895,1024766.7496599,0
+CPT.US,D,20120725,000000,47.0266,47.3951,46.664,47.1146,777817.7565236,0
+CPT.US,D,20120726,000000,47.5759,47.7225,46.6289,46.9817,963843.18998456,0
+CPT.US,D,20120727,000000,47.1283,47.4948,47.0355,47.1743,636169.94310592,0
+CPT.US,D,20120730,000000,47.2221,47.4342,46.9504,47.2036,547673.56905899,0
+CPT.US,D,20120731,000000,47.1899,47.5759,47.1283,47.4225,940661.88961333,0
+CPT.US,D,20120801,000000,47.5993,47.8769,46.8878,46.9112,667506.03531853,0
+CPT.US,D,20120802,000000,46.6152,47.0355,46.4129,47.0355,862702.28424679,0
+CPT.US,D,20120803,000000,47.6932,47.6932,46.4852,46.6904,1132341.4485092,0
+CPT.US,D,20120806,000000,46.8878,46.8878,46.2507,46.3493,740024.33792315,0
+CPT.US,D,20120807,000000,46.3982,46.4852,45.0993,45.2283,1598534.6294254,0
+CPT.US,D,20120808,000000,45.0006,45.0847,44.2285,44.3693,1488353.876019,0
+CPT.US,D,20120809,000000,44.2402,44.6615,44.0878,44.2236,930133.30642037,0
+CPT.US,D,20120810,000000,44.0428,44.5989,43.903,44.5149,1019457.4378826,0
+CPT.US,D,20120813,000000,44.2344,44.5686,44.1846,44.3624,983181.40401245,0
+CPT.US,D,20120814,000000,44.5032,44.7602,44.1982,44.3116,800941.75848288,0
+CPT.US,D,20120815,000000,44.4494,44.942,44.3312,44.942,1483429.2821504,0
+CPT.US,D,20120816,000000,45.0484,45.461,44.6419,45.4257,1639246.1742907,0
+CPT.US,D,20120817,000000,45.4111,45.9623,45.2283,45.8323,1362934.8145959,0
+CPT.US,D,20120820,000000,45.6397,45.9399,45.5108,45.8186,843779.48370542,0
+CPT.US,D,20120821,000000,45.9839,46.0708,45.6985,45.7942,1122013.4097579,0
+CPT.US,D,20120822,000000,45.7531,46.0043,45.4111,45.8792,1265493.7491716,0
+CPT.US,D,20120823,000000,45.7942,46.5292,45.7239,46.2175,1001981.4222425,0
+CPT.US,D,20120824,000000,46.2467,46.5086,46.0043,46.4295,1003846.6901882,0
+CPT.US,D,20120827,000000,46.449,46.6563,46.1187,46.4373,738673.73249898,0
+CPT.US,D,20120828,000000,46.2838,46.8215,46.0981,46.5292,1665377.3196907,0
+CPT.US,D,20120829,000000,46.58,46.6563,46.4373,46.5507,1116887.2482617,0
+CPT.US,D,20120830,000000,46.494,46.5507,46.0386,46.3337,1034708.0241305,0
+CPT.US,D,20120831,000000,46.4129,46.58,45.8255,46.1704,4660397.0302714,0
+CPT.US,D,20120904,000000,46.2311,46.5292,45.8792,46.4129,1862806.1603126,0
+CPT.US,D,20120905,000000,46.5086,46.6503,45.9711,46.1831,1140177.0063412,0
+CPT.US,D,20120906,000000,46.3386,46.5086,46.2048,46.3259,839156.72968542,0
+CPT.US,D,20120907,000000,46.4129,46.6718,46.1118,46.1831,1156196.0052206,0
+CPT.US,D,20120910,000000,46.2311,46.449,45.4179,45.5636,1130171.2711571,0
+CPT.US,D,20120911,000000,45.7385,45.7385,45.2528,45.4844,1100027.1905499,0
+CPT.US,D,20120912,000000,45.631,45.631,45.0935,45.1698,947420.03266383,0
+CPT.US,D,20120913,000000,45.1835,45.631,45.1257,45.5909,1216351.1522644,0
+CPT.US,D,20120914,000000,45.6397,46.0043,45.503,45.588,913268.132779,0
+CPT.US,D,20120917,000000,45.548,45.8528,45.3133,45.3212,985558.26492182,0
+CPT.US,D,20120918,000000,45.2782,45.5791,44.8237,44.983,1319419.7402893,0
+CPT.US,D,20120919,000000,45.0484,45.1835,44.7495,44.9097,1393584.3490512,0
+CPT.US,D,20120920,000000,44.7289,44.8423,43.989,44.0428,1190629.2812354,0
+CPT.US,D,20120921,000000,44.1982,44.3429,43.9373,44.0243,2214761.6556203,0
+CPT.US,D,20120924,000000,43.819,44.3429,43.7086,43.7427,1146241.4293329,0
+CPT.US,D,20120925,000000,43.862,44.1846,43.0987,43.1182,877713.4449877,0
+CPT.US,D,20120926,000000,43.304,43.6969,42.9854,43.2961,1321799.6707566,0
+CPT.US,D,20120927,000000,43.4085,43.6705,43.1847,43.4339,1464827.7619903,0
+CPT.US,D,20120928,000000,43.128,43.3323,42.9188,43.259,1478476.0390759,0
+CPT.US,D,20121001,000000,43.3441,43.3831,42.3824,42.9961,1347438.6637253,0
+CPT.US,D,20121002,000000,43.0166,43.3528,42.9238,43.3381,799969.73185185,0
+CPT.US,D,20121003,000000,43.259,43.5345,42.9512,42.9629,877702.1899425,0
+CPT.US,D,20121004,000000,43.1388,43.4085,42.4536,42.6022,798007.26124309,0
+CPT.US,D,20121005,000000,42.695,42.9131,42.4008,42.5622,471763.40510503,0
+CPT.US,D,20121008,000000,42.4244,42.4244,42.2396,42.3335,389993.45534485,0
+CPT.US,D,20121009,000000,42.3335,42.4888,42.1106,42.268,850792.40005184,0
+CPT.US,D,20121010,000000,42.268,42.568,42.052,42.4244,919856.42696555,0
+CPT.US,D,20121011,000000,42.6384,42.7596,42.1888,42.1967,820948.11292137,0
+CPT.US,D,20121012,000000,42.225,42.5289,41.9718,42.0617,483472.74485821,0
+CPT.US,D,20121015,000000,42.1263,42.5221,41.6415,42.5075,650295.0248337,0
+CPT.US,D,20121016,000000,42.5817,42.9188,42.4811,42.9131,610646.57014687,0
+CPT.US,D,20121017,000000,43.818,43.818,42.8573,43.1055,1086441.3278059,0
+CPT.US,D,20121018,000000,43.0987,43.8894,43.0039,43.8698,678126.70524495,0
+CPT.US,D,20121019,000000,43.8103,44.2813,43.691,43.8561,576816.97382917,0
+CPT.US,D,20121022,000000,43.2805,43.9167,43.2805,43.7203,915703.31528621,0
+CPT.US,D,20121023,000000,43.4613,43.6275,43.0382,43.4897,854899.46836443,0
+CPT.US,D,20121024,000000,43.6225,43.8561,43.2717,43.4682,776391.4353408,0
+CPT.US,D,20121025,000000,43.5952,43.91,42.9717,43.39,659714.47448136,0
+CPT.US,D,20121026,000000,43.4085,43.4085,42.6072,43.1847,894562.24765424,0
+CPT.US,D,20121031,000000,43.1847,44.077,42.9188,44.0252,951392.040434,0
+CPT.US,D,20121101,000000,43.8953,44.6692,43.5345,44.2989,1073275.994478,0
+CPT.US,D,20121102,000000,45.4795,45.6105,44.3449,45.0739,1468188.9277618,0
+CPT.US,D,20121105,000000,45.0457,45.2381,44.4885,45.0602,627082.00569873,0
+CPT.US,D,20121106,000000,45.1531,45.2137,44.6146,45.0866,584538.95802328,0
+CPT.US,D,20121107,000000,44.7935,45.2137,44.5276,44.6947,595378.58973818,0
+CPT.US,D,20121108,000000,44.7368,44.7368,44.0047,44.0506,510107.29773442,0
+CPT.US,D,20121109,000000,43.9167,44.3449,43.6108,43.9383,410307.78874747,0
+CPT.US,D,20121112,000000,44.1064,44.295,43.5952,44.0194,616561.60799318,0
+CPT.US,D,20121113,000000,43.9451,44.1435,42.8368,43.6432,917587.00057856,0
+CPT.US,D,20121114,000000,43.7839,43.7839,42.4605,42.5622,486674.29362505,0
+CPT.US,D,20121115,000000,42.5622,43.0382,42.2827,42.6149,549754.72923533,0
+CPT.US,D,20121116,000000,42.695,43.0245,42.2954,42.9452,608376.12057397,0
+CPT.US,D,20121119,000000,43.2375,43.7574,43.0166,43.4769,697545.75096112,0
+CPT.US,D,20121120,000000,43.4535,43.6568,43.0166,43.6372,739918.94977262,0
+CPT.US,D,20121121,000000,43.7496,43.7496,43.2717,43.4339,467895.76229945,0
+CPT.US,D,20121123,000000,43.6372,44.0897,43.4134,43.7203,178858.01603951,0
+CPT.US,D,20121126,000000,43.5151,44.1796,43.4085,43.691,755581.87994929,0
+CPT.US,D,20121127,000000,43.5893,44.3927,42.9785,43.7419,2018746.8579501,0
+CPT.US,D,20121128,000000,43.7702,43.7702,43.0987,43.5073,1121502.8399801,0
+CPT.US,D,20121129,000000,44.0506,44.3927,43.5073,44.3155,1747895.2183639,0
+CPT.US,D,20121130,000000,44.3155,44.593,43.9822,44.0702,1767819.7179281,0
+CPT.US,D,20121203,000000,43.8698,44.3859,43.8357,44.1796,796802.97140654,0
+CPT.US,D,20121204,000000,44.1865,44.7035,43.9383,44.2598,754964.89883507,0
+CPT.US,D,20121205,000000,44.2305,44.4416,43.9695,44.2178,627524.02201937,0
+CPT.US,D,20121206,000000,44.2305,44.767,43.99,44.6468,743622.88282982,0
+CPT.US,D,20121207,000000,44.7807,44.9176,44.593,44.8013,609082.11886387,0
+CPT.US,D,20121210,000000,44.767,45.03,44.7299,44.7807,826333.14045729,0
+CPT.US,D,20121211,000000,44.9517,45.2137,44.8325,45.0964,1010502.5146459,0
+CPT.US,D,20121212,000000,44.9176,45.3261,44.7935,45.1463,676616.48281612,0
+CPT.US,D,20121213,000000,45.3926,45.4209,44.8726,44.9624,732989.93467226,0
+CPT.US,D,20121214,000000,44.9957,45.198,44.7905,45.0729,501698.75578303,0
+CPT.US,D,20121217,000000,45.1022,45.7249,44.8677,45.0964,1150164.3241786,0
+CPT.US,D,20121218,000000,45.0856,45.5147,45.0447,45.1531,694871.1429469,0
+CPT.US,D,20121219,000000,45.198,45.2996,44.943,44.9694,842378.74217081,0
+CPT.US,D,20121220,000000,45.0221,45.5958,44.9166,45.5245,912213.22808785,0
+CPT.US,D,20121221,000000,45.0651,46.0034,45.0593,45.6681,1351015.7217276,0
+CPT.US,D,20121224,000000,45.6741,46.1324,45.369,45.9966,238839.22147568,0
+CPT.US,D,20121226,000000,46.0249,46.152,45.6457,45.8206,573083.36838009,0
+CPT.US,D,20121227,000000,45.8822,46.1724,45.59,46.0698,435361.51936585,0
+CPT.US,D,20121228,000000,45.8353,46.3015,45.6681,45.8636,345204.51455874,0
+CPT.US,D,20121231,000000,45.7815,46.1784,45.6995,46.1402,499476.39594871,0
+CPT.US,D,20130102,000000,46.8038,46.8967,46.2594,46.3875,635150.84992222,0
+CPT.US,D,20130103,000000,46.4852,47.0814,46.2066,46.3416,757741.82544204,0
+CPT.US,D,20130104,000000,46.4285,46.6884,46.2731,46.5996,567467.10082458,0
+CPT.US,D,20130107,000000,46.4989,46.883,46.4041,46.8351,467297.19853192,0
+CPT.US,D,20130108,000000,46.8429,47.053,46.4109,46.6396,425261.65107645,0
+CPT.US,D,20130109,000000,46.7979,46.9279,46.5761,46.6601,563771.3532548,0
+CPT.US,D,20130110,000000,46.3102,46.5996,46.02,46.581,1182303.6173442,0
+CPT.US,D,20130111,000000,46.5439,46.7979,46.2526,46.6817,538844.49769143,0
+CPT.US,D,20130114,000000,46.6884,46.8888,46.6396,46.7979,345360.03881972,0
+CPT.US,D,20130115,000000,46.9239,47.267,46.6093,47.2426,609070.86381867,0
+CPT.US,D,20130116,000000,47.1723,47.3022,46.9523,47.1253,551758.12728118,0
+CPT.US,D,20130117,000000,47.3168,47.4723,47.1,47.2749,454583.09019802,0
+CPT.US,D,20130118,000000,47.2797,47.4781,47.0716,47.3512,383229.17317879,0
+CPT.US,D,20130122,000000,47.357,47.6473,47.2749,47.6473,429812.78208154,0
+CPT.US,D,20130123,000000,47.4645,47.9522,47.4645,47.8027,400480.08791479,0
+CPT.US,D,20130124,000000,47.747,47.96,47.4372,47.6209,541847.54838836,0
+CPT.US,D,20130125,000000,47.7303,47.9727,47.3442,47.6473,961089.79665392,0
+CPT.US,D,20130128,000000,47.612,47.873,47.5045,47.5993,483732.63408378,0
+CPT.US,D,20130129,000000,47.6336,48.1897,47.5808,47.8085,546145.95246937,0
+CPT.US,D,20130130,000000,47.8211,48.1027,47.4449,47.6052,861820.29797738,0
+CPT.US,D,20130131,000000,47.5935,47.747,46.7208,46.9358,1683043.6479132,0
+CPT.US,D,20130201,000000,48.0275,48.695,46.6093,46.7413,1641921.805491,0
+CPT.US,D,20130204,000000,46.6523,46.8771,46.1197,46.2526,1355668.1481395,0
+CPT.US,D,20130205,000000,46.3249,46.4178,45.7493,46.0904,1089466.8885932,0
+CPT.US,D,20130206,000000,45.9154,46.536,45.9154,46.2066,987613.84544996,0
+CPT.US,D,20130207,000000,46.3464,46.3689,45.8636,46.1197,995850.49216555,0
+CPT.US,D,20130208,000000,46.2526,46.7852,46.1402,46.7754,799828.53219387,0
+CPT.US,D,20130211,000000,46.7617,46.9279,46.3308,46.364,1148105.6740926,0
+CPT.US,D,20130212,000000,46.4656,47.01,46.4285,47.0062,731117.50442511,0
+CPT.US,D,20130213,000000,47.0062,47.0921,46.8429,47.0227,737803.00127475,0
+CPT.US,D,20130214,000000,46.9045,47.188,46.8967,46.9592,665829.03358351,0
+CPT.US,D,20130215,000000,46.97,47.3629,46.8155,47.3022,631770.24361809,0
+CPT.US,D,20130219,000000,47.3844,47.8211,47.2426,47.8085,944710.63632806,0
+CPT.US,D,20130220,000000,47.6394,48.5963,47.6394,48.3461,1327985.8528736,0
+CPT.US,D,20130221,000000,48.304,48.4388,47.6394,47.7244,791638.95203094,0
+CPT.US,D,20130222,000000,47.9326,48.264,47.785,47.9786,636471.7829545,0
+CPT.US,D,20130225,000000,48.088,48.1154,47.2797,47.2797,654975.07726564,0
+CPT.US,D,20130226,000000,47.569,47.7538,47.1547,47.5133,772211.72082736,0
+CPT.US,D,20130227,000000,47.4557,47.8818,47.4557,47.5535,490972.69770608,0
+CPT.US,D,20130228,000000,47.4987,47.6668,46.7697,46.7697,1706773.3759416,0
+CPT.US,D,20130301,000000,46.7852,47.0647,46.3464,46.9631,872078.7600855,0
+CPT.US,D,20130304,000000,46.8605,47.0716,46.581,46.9239,731264.84319866,0
+CPT.US,D,20130305,000000,47.1801,47.267,46.8205,47.1253,695373.52723725,0
+CPT.US,D,20130306,000000,47.3981,47.3981,46.7754,47.1136,637397.7662188,0
+CPT.US,D,20130307,000000,47.2553,47.6052,46.9112,47.0579,608851.90203021,0
+CPT.US,D,20130308,000000,47.1723,47.1723,46.5673,46.7852,725235.20852848,0
+CPT.US,D,20130311,000000,46.7697,46.9239,46.2125,46.4715,796717.02378864,0
+CPT.US,D,20130312,000000,46.4216,46.4715,46.0844,46.3748,688307.40522261,0
+CPT.US,D,20130313,000000,46.4989,46.5996,46.1667,46.581,740357.89653547,0
+CPT.US,D,20130314,000000,46.7345,47.2348,46.4715,47.1947,501136.00352296,0
+CPT.US,D,20130315,000000,47.0452,47.6609,46.9182,47.5876,939553.77925396,0
+CPT.US,D,20130318,000000,47.4499,47.7538,47.1723,47.5261,842577.24024073,0
+CPT.US,D,20130319,000000,47.5466,47.6336,46.8262,47.1801,677990.62151662,0
+CPT.US,D,20130320,000000,47.357,47.357,46.668,47.0383,1040698.7777354,0
+CPT.US,D,20130321,000000,46.8478,47.2797,46.7617,46.8098,831350.84424527,0
+CPT.US,D,20130322,000000,46.9279,47.6873,46.9182,47.2797,788645.11000736,0
+CPT.US,D,20130325,000000,47.2797,47.5876,46.9592,47.1253,639653.89118871,0
+CPT.US,D,20130326,000000,47.3804,47.6247,47.1185,47.4684,410260.72219482,0
+CPT.US,D,20130327,000000,47.3452,47.4342,47.0373,47.2084,621545.54664556,0
+CPT.US,D,20130328,000000,47.2036,47.3394,46.5165,46.882,1785059.3776188,0
+CPT.US,D,20130401,000000,46.8586,47.5182,46.8018,47.4518,1060923.0707765,0
+CPT.US,D,20130402,000000,47.6385,47.7967,47.5182,47.6247,1052515.5520111,0
+CPT.US,D,20130403,000000,47.6649,47.8203,47.2563,47.3657,601787.82638743,0
+CPT.US,D,20130404,000000,47.4958,48.4438,47.4958,48.3744,526177.4559102,0
+CPT.US,D,20130405,000000,47.8075,49.2237,47.79,49.1806,1414610.8198593,0
+CPT.US,D,20130408,000000,49.1806,49.6849,48.9979,49.6792,858549.17256747,0
+CPT.US,D,20130409,000000,49.8101,49.816,49.2423,49.4319,889477.01359505,0
+CPT.US,D,20130410,000000,49.4973,49.6929,49.0655,49.1915,576970.45171828,0
+CPT.US,D,20130411,000000,49.2159,49.6595,49.0244,49.08,867909.27743134,0
+CPT.US,D,20130412,000000,49.0301,49.5354,49.0301,49.3937,695824.75223124,0
+CPT.US,D,20130415,000000,49.1485,49.4905,48.5455,48.6099,831054.12032632,0
+CPT.US,D,20130416,000000,48.7585,49.3937,48.308,49.3771,736733.77198062,0
+CPT.US,D,20130417,000000,49.0859,49.2569,48.2737,48.6666,462867.82665219,0
+CPT.US,D,20130418,000000,48.7986,48.8337,48.2004,48.437,809908.95995063,0
+CPT.US,D,20130419,000000,48.5669,48.9784,48.348,48.9247,449842.66979637,0
+CPT.US,D,20130422,000000,49.0722,49.0722,48.3832,48.823,403717.44818909,0
+CPT.US,D,20130423,000000,49.0498,49.0498,48.4125,48.8533,575695.56205275,0
+CPT.US,D,20130424,000000,48.9247,49.2569,48.6959,49.0859,569118.52291141,0
+CPT.US,D,20130425,000000,49.0585,49.1562,48.4623,48.6285,942224.29452448,0
+CPT.US,D,20130426,000000,48.6539,48.8269,48.3294,48.4623,754733.65881548,0
+CPT.US,D,20130429,000000,48.3147,48.865,48.3147,48.7741,510244.40464868,0
+CPT.US,D,20130430,000000,48.7986,49.4758,48.6735,49.3771,1421622.7130198,0
+CPT.US,D,20130501,000000,49.3517,49.6323,48.9422,49.1143,659519.04596923,0
+CPT.US,D,20130502,000000,49.1739,49.5912,49.0585,49.3517,769631.24591846,0
+CPT.US,D,20130503,000000,49.6323,50.1287,48.437,48.69,1005273.011371,0
+CPT.US,D,20130506,000000,48.737,49.0371,48.3001,48.7927,977054.56667917,0
+CPT.US,D,20130507,000000,48.778,49.6264,48.7312,49.6264,643116.35236705,0
+CPT.US,D,20130508,000000,49.6049,49.8913,49.1288,49.7006,692673.33957484,0
+CPT.US,D,20130509,000000,49.7837,50.0046,49.5208,49.858,581915.50930542,0
+CPT.US,D,20130510,000000,49.9254,50.1865,49.6264,50.1865,398882.89468211,0
+CPT.US,D,20130513,000000,50.3496,50.6624,49.987,50.592,894868.18024654,0
+CPT.US,D,20130514,000000,50.6008,51.1266,50.4923,50.7376,964350.69020455,0
+CPT.US,D,20130515,000000,50.7786,50.9829,50.5538,50.9565,704857.43759834,0
+CPT.US,D,20130516,000000,50.8872,51.1881,50.7513,50.9624,791433.29165953,0
+CPT.US,D,20130517,000000,51.1764,51.2965,50.6701,51.0015,774152.70453164,0
+CPT.US,D,20130520,000000,50.9565,51.3592,50.8149,51.1824,777373.6938311,0
+CPT.US,D,20130521,000000,51.3093,51.9162,51.1824,51.5058,828862.45606982,0
+CPT.US,D,20130522,000000,51.5967,51.6924,49.6458,49.9616,1295281.761076,0
+CPT.US,D,20130523,000000,49.7173,49.7173,48.65,49.0859,1694050.0589342,0
+CPT.US,D,20130524,000000,48.9549,49.2423,48.2317,49.2237,885765.91823636,0
+CPT.US,D,20130528,000000,49.5843,49.6595,48.2737,48.389,1223117.4808024,0
+CPT.US,D,20130529,000000,48.132,48.2943,46.8741,47.6932,1098932.3816075,0
+CPT.US,D,20130530,000000,47.701,48.0021,47.139,47.354,1001402.2990076,0
+CPT.US,D,20130531,000000,47.2651,47.6951,46.75,47.27,2088715.3812237,0
+CPT.US,D,20130603,000000,47.228,47.9942,46.6357,47.6649,1157141.4290175,0
+CPT.US,D,20130604,000000,47.701,47.8075,47.0804,47.181,819344.78057313,0
+CPT.US,D,20130605,000000,47.1674,47.3305,46.3689,46.5312,882601.2041629,0
+CPT.US,D,20130606,000000,46.7178,46.8233,45.8773,46.8185,1025303.9222717,0
+CPT.US,D,20130607,000000,46.8135,47.0647,45.5528,46.2057,754847.23245342,0
+CPT.US,D,20130610,000000,46.2781,46.4432,45.5235,45.7678,567168.33053377,0
+CPT.US,D,20130611,000000,45.2176,45.6007,44.7572,44.8677,582979.62266993,0
+CPT.US,D,20130612,000000,44.9351,45.0611,44.1856,44.2813,496389.44400574,0
+CPT.US,D,20130613,000000,44.2305,45.5734,44.1201,45.457,1183022.9170511,0
+CPT.US,D,20130614,000000,45.3906,46.1568,44.9624,45.2234,767097.8375622,0
+CPT.US,D,20130617,000000,45.4687,45.6379,44.7318,44.9771,771510.83846709,0
+CPT.US,D,20130618,000000,45.0818,45.6534,44.7318,45.2822,800719.72713663,0
+CPT.US,D,20130619,000000,45.3964,45.4346,43.7047,43.8297,622074.53377002,0
+CPT.US,D,20130620,000000,43.3714,43.4408,42.7176,42.9893,1779815.5497409,0
+CPT.US,D,20130621,000000,43.4184,45.11,43.3499,44.5803,2423727.9407595,0
+CPT.US,D,20130624,000000,44.0809,46.0288,43.7007,45.0465,1450479.6257304,0
+CPT.US,D,20130625,000000,45.2361,46.4178,44.9771,45.9926,1211076.6288086,0
+CPT.US,D,20130626,000000,46.5292,47.0755,46.3679,46.7647,1005410.1182853,0
+CPT.US,D,20130627,000000,47.0482,47.9298,47.0482,47.8466,919518.77560949,0
+CPT.US,D,20130628,000000,47.833,48.2679,47.6257,47.6394,1921069.4365766,0
+CPT.US,D,20130701,000000,47.787,48.2396,47.5016,47.703,774465.79942543,0
+CPT.US,D,20130702,000000,47.9776,48.5914,47.6473,48.5211,1116092.232796,0
+CPT.US,D,20130703,000000,48.2277,48.4134,47.5583,48.2004,694080.22022501,0
+CPT.US,D,20130705,000000,48.2532,48.5855,46.7871,47.9208,671157.78589343,0
+CPT.US,D,20130708,000000,47.8907,48.4134,47.8174,48.1613,578509.3233531,0
+CPT.US,D,20130709,000000,48.2277,49.3234,47.9502,48.7927,1069554.66726,0
+CPT.US,D,20130710,000000,48.8444,49.1651,48.4261,49.1651,1231315.2464526,0
+CPT.US,D,20130711,000000,49.6039,50.5949,49.5785,50.5568,945815.67712966,0
+CPT.US,D,20130712,000000,50.416,50.6184,50.0614,50.2792,815900.7367415,0
+CPT.US,D,20130715,000000,50.2578,50.507,49.9196,50.1922,485839.3739083,0
+CPT.US,D,20130716,000000,50.1336,50.507,50.0915,50.287,789309.15767424,0
+CPT.US,D,20130717,000000,50.1785,50.5568,49.8385,50.4717,705841.7424605,0
+CPT.US,D,20130718,000000,50.6184,51.1481,50.376,50.6995,1046745.8065664,0
+CPT.US,D,20130719,000000,50.8989,51.1266,50.3623,50.459,900399.52337006,0
+CPT.US,D,20130722,000000,50.5343,50.721,50.3565,50.6663,946109.33149082,0
+CPT.US,D,20130723,000000,50.7551,50.8314,50.5216,50.8129,733065.65043089,0
+CPT.US,D,20130724,000000,50.9399,50.9907,49.4661,49.6518,769784.72380756,0
+CPT.US,D,20130725,000000,49.5716,49.8003,49.254,49.729,781276.12495821,0
+CPT.US,D,20130726,000000,49.8677,49.8677,48.9705,49.598,743111.28986612,0
+CPT.US,D,20130729,000000,49.6323,49.8677,49.2315,49.5716,685323.79505831,0
+CPT.US,D,20130730,000000,49.6196,50.0994,49.1221,49.3557,775385.64357416,0
+CPT.US,D,20130731,000000,49.5785,49.9283,48.2747,48.607,785695.26497866,0
+CPT.US,D,20130801,000000,48.8933,49.4074,48.7497,49.0752,1147139.7865772,0
+CPT.US,D,20130802,000000,49.08,49.4661,48.3451,48.3988,669781.60082107,0
+CPT.US,D,20130805,000000,48.2277,48.607,47.8691,48.0519,563060.23903526,0
+CPT.US,D,20130806,000000,48.0733,48.5405,47.612,47.8241,606872.03726069,0
+CPT.US,D,20130807,000000,47.9649,47.9649,47.2797,47.2797,579788.30576235,0
+CPT.US,D,20130808,000000,47.5016,47.6199,46.7383,46.9358,759728.85251305,0
+CPT.US,D,20130809,000000,46.9358,47.8037,46.7951,47.6531,658266.66639408,0
+CPT.US,D,20130812,000000,47.5436,47.5436,46.5155,46.883,682485.47729569,0
+CPT.US,D,20130813,000000,46.9358,47.008,46.0884,46.2437,598942.34632332,0
+CPT.US,D,20130814,000000,46.2888,46.4276,45.9242,46.0151,727093.31417263,0
+CPT.US,D,20130815,000000,45.7385,45.7385,44.6361,44.6899,1032289.2125981,0
+CPT.US,D,20130816,000000,44.5989,44.5989,43.3127,43.3929,1108123.6607933,0
+CPT.US,D,20130819,000000,43.5326,43.7682,43.303,43.4164,1428927.2373555,0
+CPT.US,D,20130820,000000,43.5816,44.1338,43.4438,43.8913,1613236.7880162,0
+CPT.US,D,20130821,000000,43.6596,44.4444,42.9609,43.8357,1148620.336614,0
+CPT.US,D,20130822,000000,44.0291,44.0291,43.3323,43.8913,577207.83085345,0
+CPT.US,D,20130823,000000,43.8571,44.34,43.4799,43.995,741460.89096522,0
+CPT.US,D,20130826,000000,44.0174,44.2285,43.6295,43.7555,1111819.4083632,0
+CPT.US,D,20130827,000000,43.4114,44.0702,43.3538,43.6998,667704.53338845,0
+CPT.US,D,20130828,000000,43.6783,43.8708,43.0078,43.1202,664734.22464119,0
+CPT.US,D,20130829,000000,42.9834,43.3665,42.7361,43.1065,571835.08154866,0
+CPT.US,D,20130830,000000,43.1964,43.5609,42.4869,42.5739,729083.41080143,0
+CPT.US,D,20130903,000000,42.8446,42.9218,41.4666,41.7931,1530468.2087909,0
+CPT.US,D,20130904,000000,41.9152,42.2827,41.7128,41.9962,781280.21770192,0
+CPT.US,D,20130905,000000,41.5183,42.1917,41.3434,41.967,770278.92261049,0
+CPT.US,D,20130906,000000,42.4957,42.9355,42.3989,42.6697,1013665.1823476,0
+CPT.US,D,20130909,000000,42.6326,43.6441,42.4732,43.6295,663968.88156749,0
+CPT.US,D,20130910,000000,44.0341,44.076,43.472,44.0605,1189906.9119707,0
+CPT.US,D,20130911,000000,44.0291,44.6839,43.0987,44.593,1128046.1139859,0
+CPT.US,D,20130912,000000,44.5344,44.9323,44.3067,44.4709,657563.73766196,0
+CPT.US,D,20130913,000000,44.424,44.8823,44.1621,44.8823,650586.63282301,0
+CPT.US,D,20130916,000000,45.588,45.9096,45.1032,45.3339,813304.91404368,0
+CPT.US,D,20130917,000000,45.245,45.6975,44.4113,44.7094,861286.19492328,0
+CPT.US,D,20130918,000000,44.597,46.0043,44.0154,45.9839,880391.12255972,0
+CPT.US,D,20130919,000000,46.0043,46.6582,45.8304,46.151,937209.66029428,0
+CPT.US,D,20130920,000000,46.0806,46.1774,44.8384,44.8482,1550336.4331291,0
+CPT.US,D,20130923,000000,44.597,44.6772,43.9666,44.3067,975098.23518598,0
+CPT.US,D,20130924,000000,44.381,44.4534,43.5063,43.6606,749947.19504709,0
+CPT.US,D,20130925,000000,43.7633,44.0682,43.1789,43.5278,896215.71611292,0
+CPT.US,D,20130926,000000,43.8122,44.1328,43.5552,44.1141,566044.8723855,0
+CPT.US,D,20130927,000000,43.9304,44.3302,43.5962,43.8269,578799.90815648,0
+CPT.US,D,20130930,000000,43.646,44.0986,42.4957,42.7635,1538543.1921299,0
+CPT.US,D,20131001,000000,42.6912,44.3477,42.6139,43.8601,1575786.1367015,0
+CPT.US,D,20131002,000000,43.6676,44.2716,43.5746,44.2285,853891.63022593,0
+CPT.US,D,20131003,000000,43.993,44.208,43.4662,43.7056,1142058.6452616,0
+CPT.US,D,20131004,000000,43.6167,44.0545,43.1242,43.3177,1222710.2528031,0
+CPT.US,D,20131007,000000,42.9697,43.777,42.9355,43.4037,654916.75566778,0
+CPT.US,D,20131008,000000,43.52,43.7007,43.3,43.391,1016415.5061204,0
+CPT.US,D,20131009,000000,43.4094,43.9754,43.3733,43.6108,661858.04899926,0
+CPT.US,D,20131010,000000,43.8953,44.8423,43.777,44.7524,812951.91489873,0
+CPT.US,D,20131011,000000,44.7572,45.1775,44.2716,45.1775,1287880.0340772,0
+CPT.US,D,20131014,000000,44.899,45.2792,44.6615,45.1257,976916.43657897,0
+CPT.US,D,20131015,000000,44.9537,45.2264,44.7182,44.8569,531750.74965675,0
+CPT.US,D,20131016,000000,44.9616,45.7541,44.8423,45.5684,471384.82631189,0
+CPT.US,D,20131017,000000,45.3368,46.3728,45.2723,46.2888,706791.25900113,0
+CPT.US,D,20131018,000000,46.2965,46.4022,45.6584,45.8919,460705.83478759,0
+CPT.US,D,20131021,000000,45.8304,45.8304,45.2586,45.5245,521475.91657378,0
+CPT.US,D,20131022,000000,46.02,46.4363,45.6115,45.7541,743184.95925289,0
+CPT.US,D,20131023,000000,45.7541,46.0533,45.5157,46.0396,346806.82372107,0
+CPT.US,D,20131024,000000,45.935,46.0346,44.4661,44.7856,1418457.9989463,0
+CPT.US,D,20131025,000000,44.9479,45.7062,44.7328,45.285,1272347.0485133,0
+CPT.US,D,20131028,000000,45.3642,45.3955,44.6772,45.2381,629619.50679868,0
+CPT.US,D,20131029,000000,45.1952,45.1952,44.5775,45.0818,908195.17695094,0
+CPT.US,D,20131030,000000,45.1952,45.3241,44.8149,45.1501,710423.5690434,0
+CPT.US,D,20131031,000000,45.3809,45.3809,44.5422,44.6819,2276201.924189,0
+CPT.US,D,20131101,000000,44.076,44.076,42.7635,42.8173,1905777.9228915,0
+CPT.US,D,20131104,000000,42.9766,43.5425,42.8309,43.4212,802064.19344523,0
+CPT.US,D,20131105,000000,43.4438,43.4438,42.3627,42.4322,640918.54899498,0
+CPT.US,D,20131106,000000,42.7743,43.1075,42.5553,42.9014,567623.64827147,0
+CPT.US,D,20131107,000000,42.8788,42.9355,42.2396,42.3951,593156.22990386,0
+CPT.US,D,20131108,000000,42.1204,42.4546,41.3142,41.7441,995205.88503128,0
+CPT.US,D,20131111,000000,41.921,42.3168,41.621,42.0353,581353.78023128,0
+CPT.US,D,20131112,000000,42.1556,42.1634,41.4734,42.0353,611528.55641629,0
+CPT.US,D,20131113,000000,41.9474,42.2465,41.7724,42.185,621813.62135854,0
+CPT.US,D,20131114,000000,42.1634,42.8944,41.8477,41.8918,517826.21237074,0
+CPT.US,D,20131115,000000,41.921,42.1057,41.6004,41.663,505524.44796559,0
+CPT.US,D,20131118,000000,41.6904,41.8095,41.3366,41.4666,457342.62264422,0
+CPT.US,D,20131119,000000,41.361,41.8644,41.0913,41.3005,600685.85514361,0
+CPT.US,D,20131120,000000,41.3678,41.8419,40.5107,40.625,956676.79574903,0
+CPT.US,D,20131121,000000,40.6329,41.2652,40.542,41.1265,632687.01820904,0
+CPT.US,D,20131122,000000,41.1764,41.2018,40.6006,40.8206,541262.28603789,0
+CPT.US,D,20131125,000000,40.7981,40.8206,40.2273,40.2938,666033.670769,0
+CPT.US,D,20131126,000000,40.325,40.325,39.6936,40.0681,1075143.3087955,0
+CPT.US,D,20131127,000000,40.1735,40.8411,40.111,40.6905,595161.67432156,0
+CPT.US,D,20131129,000000,40.5928,40.7902,40.2273,40.3094,350159.80400516,0
+CPT.US,D,20131202,000000,40.3602,41.2574,40.0318,40.4589,763766.34418258,0
+CPT.US,D,20131203,000000,40.452,41.058,40.3543,40.8978,710857.39987663,0
+CPT.US,D,20131204,000000,40.5333,42.6452,40.5107,42.1468,1484722.5891627,0
+CPT.US,D,20131205,000000,41.9523,42.5807,41.6083,42.5485,1174903.9367172,0
+CPT.US,D,20131206,000000,42.5416,42.9168,41.7128,41.8419,762190.63785439,0
+CPT.US,D,20131209,000000,40.8548,41.6317,40.7394,41.3434,924486.34328703,0
+CPT.US,D,20131210,000000,41.2232,41.6454,41.2232,41.2721,912484.37235861,0
+CPT.US,D,20131211,000000,41.3678,41.3678,40.0524,40.0905,874390.13709551,0
+CPT.US,D,20131212,000000,40.2077,40.3094,39.7465,39.8325,947190.83901608,0
+CPT.US,D,20131213,000000,39.9703,40.4726,39.7602,39.9703,652033.41772436,0
+CPT.US,D,20131216,000000,39.9918,40.0865,39.809,39.9604,814325.0304133,0
+CPT.US,D,20131217,000000,40.0934,40.452,39.8159,40.4032,1156357.6685971,0
+CPT.US,D,20131218,000000,40.3807,41.0913,39.8236,40.8528,967978.90750311,0
+CPT.US,D,20131219,000000,40.7257,40.7521,39.7122,39.9604,1028024.5736527,0
+CPT.US,D,20131220,000000,39.6996,40.1061,39.4738,40.028,1108584.0944608,0
+CPT.US,D,20131223,000000,40.1687,40.5117,39.9918,40.1521,552911.25782135,0
+CPT.US,D,20131224,000000,40.2126,40.5841,40.2049,40.4355,181987.94179143,0
+CPT.US,D,20131226,000000,40.4794,40.8528,40.3319,40.4355,370107.83684578,0
+CPT.US,D,20131227,000000,40.4355,40.7042,40.1149,40.6485,382905.84642572,0
+CPT.US,D,20131230,000000,40.6437,40.9847,40.5889,40.7521,448337.56329716,0
+CPT.US,D,20131231,000000,40.711,40.9359,39.9703,40.028,1098780.9500904,0
+CPT.US,D,20140102,000000,40.028,40.8371,40.028,40.5654,964151.1689487,0
+CPT.US,D,20140103,000000,40.6437,41.2975,40.4657,41.1891,459324.5337856,0
+CPT.US,D,20140106,000000,41.4373,42.0109,40.9476,41.9503,951141.35988178,0
+CPT.US,D,20140107,000000,41.9229,42.0403,41.449,41.4626,1000012.8125182,0
+CPT.US,D,20140108,000000,41.4695,41.6376,41.063,41.4138,656621.38342283,0
+CPT.US,D,20140109,000000,41.5477,41.662,40.9926,41.5076,595723.4033957,0
+CPT.US,D,20140110,000000,40.9036,41.8165,40.7863,41.7734,1274148.8789314,0
+CPT.US,D,20140113,000000,41.6376,41.9356,41.2399,41.4138,961305.68888459,0
+CPT.US,D,20140114,000000,41.6307,42.092,41.5154,41.8312,457222.90989072,0
+CPT.US,D,20140115,000000,41.9229,42.5612,41.7441,42.3413,671223.26979278,0
+CPT.US,D,20140116,000000,42.4713,42.6472,42.3285,42.4234,996202.46812457,0
+CPT.US,D,20140117,000000,42.3627,42.5446,42.2298,42.4556,768913.99258335,0
+CPT.US,D,20140121,000000,42.7488,43.0175,42.5192,42.8573,807458.42965451,0
+CPT.US,D,20140122,000000,42.9218,43.2229,42.6941,42.954,1237034.8557868,0
+CPT.US,D,20140123,000000,42.74,43.216,42.3285,42.5739,885916.32656769,0
+CPT.US,D,20140124,000000,42.6179,42.6609,42.1526,42.2523,580795.12071492,0
+CPT.US,D,20140127,000000,42.0657,42.3345,41.6971,41.8095,691755.54179796,0
+CPT.US,D,20140128,000000,41.9855,42.4556,41.9015,42.3627,946921.74111719,0
+CPT.US,D,20140129,000000,42.1937,42.6726,42.1937,42.4713,700649.07387893,0
+CPT.US,D,20140130,000000,42.701,43.6225,42.5739,43.216,1224392.3704678,0
+CPT.US,D,20140131,000000,42.9893,43.9421,42.4849,43.5053,1585369.2960975,0
+CPT.US,D,20140203,000000,43.5053,43.5816,42.954,43.1808,1857004.6961042,0
+CPT.US,D,20140204,000000,43.4076,44.2285,42.9893,44.1328,1557389.2537267,0
+CPT.US,D,20140205,000000,44.1201,44.7016,43.8551,44.6928,1511530.0604607,0
+CPT.US,D,20140206,000000,45.0691,45.6046,44.9059,45.5694,1375145.5154535,0
+CPT.US,D,20140207,000000,45.7199,46.1851,45.5753,46.151,1413703.2539417,0
+CPT.US,D,20140210,000000,46.1988,46.8233,46.0093,46.7061,896961.618654,0
+CPT.US,D,20140211,000000,46.8596,47.3198,46.4823,46.7697,1094196.0539497,0
+CPT.US,D,20140212,000000,46.7697,46.9798,46.019,46.0933,2863644.6838742,0
+CPT.US,D,20140213,000000,45.7561,46.1851,45.7267,45.9486,1607031.1653665,0
+CPT.US,D,20140214,000000,45.7932,46.0249,45.6359,45.7512,826763.90173273,0
+CPT.US,D,20140218,000000,45.8274,46.0513,45.4864,45.9877,1210723.6296637,0
+CPT.US,D,20140219,000000,45.7267,46.5077,45.6858,45.9584,1040287.4569926,0
+CPT.US,D,20140220,000000,45.9408,46.236,45.7072,45.9242,873763.94730794,0
+CPT.US,D,20140221,000000,46.0034,46.2546,45.5938,46.0454,1282326.1808633,0
+CPT.US,D,20140224,000000,45.9242,46.4315,45.89,45.933,1016451.3176278,0
+CPT.US,D,20140225,000000,45.9643,46.582,45.848,46.3396,683407.36781628,0
+CPT.US,D,20140226,000000,46.5614,46.8674,46.3279,46.5439,1021564.1777071,0
+CPT.US,D,20140227,000000,46.4051,46.5907,45.9584,46.151,676067.0319731,0
+CPT.US,D,20140228,000000,46.1089,47.1927,45.9809,46.9367,1563383.0768895,0
+CPT.US,D,20140303,000000,46.7559,47.1214,46.6436,46.8018,602784.40948071,0
+CPT.US,D,20140304,000000,47.2064,47.4664,46.9367,47.1517,799188.01780331,0
+CPT.US,D,20140305,000000,47.2807,47.4889,46.7354,47.0931,596805.9341069,0
+CPT.US,D,20140306,000000,47.1077,47.2641,46.3533,46.7208,955163.5037624,0
+CPT.US,D,20140307,000000,46.6797,46.8761,46.1647,46.8068,604378.53315561,0
+CPT.US,D,20140310,000000,46.6993,46.8018,46.1226,46.2437,858657.63027577,0
+CPT.US,D,20140311,000000,46.3279,46.6503,46.1226,46.6133,668969.19119471,0
+CPT.US,D,20140312,000000,46.5526,46.8175,46.3816,46.6797,790928.86099732,0
+CPT.US,D,20140313,000000,46.7354,46.8967,46.1988,46.7354,525070.36873674,0
+CPT.US,D,20140314,000000,46.7413,47.3277,46.7413,47.0882,458498.82274219,0
+CPT.US,D,20140317,000000,47.1361,47.4948,46.9249,47.3325,596236.01954535,0
+CPT.US,D,20140318,000000,47.3599,47.574,47.0227,47.4664,891622.63448482,0
+CPT.US,D,20140319,000000,47.6062,47.8603,46.2066,46.3885,934588.25794828,0
+CPT.US,D,20140320,000000,46.4246,47.052,46.145,47.0364,1079354.7420727,0
+CPT.US,D,20140321,000000,47.1214,47.6356,46.8175,46.9885,1444870.5204763,0
+CPT.US,D,20140324,000000,47.2211,47.3111,46.4315,46.9249,421254.85498475,0
+CPT.US,D,20140325,000000,47.1283,47.7137,47.052,47.5671,530636.50018182,0
+CPT.US,D,20140326,000000,47.8104,47.8104,46.7413,46.7784,545666.07826942,0
+CPT.US,D,20140327,000000,46.6993,47.3394,46.5184,47.3022,407186.04848298,0
+CPT.US,D,20140328,000000,47.5095,47.658,47.0843,47.2612,649537.86724742,0
+CPT.US,D,20140331,000000,47.3756,48.0851,46.9905,47.8652,549655.48020037,0
+CPT.US,D,20140401,000000,47.8555,47.9004,47.2612,47.6003,619299.65353491,0
+CPT.US,D,20140402,000000,47.6443,47.9492,47.4038,47.9121,609787.09396786,0
+CPT.US,D,20140403,000000,48.0138,48.1409,47.3305,47.4038,689797.16393291,0
+CPT.US,D,20140404,000000,47.5945,48.1085,47.3589,48.0275,731689.46535852,0
+CPT.US,D,20140407,000000,48.1085,48.7604,48.0695,48.4125,956688.05079423,0
+CPT.US,D,20140408,000000,48.3128,48.825,48.1282,48.7175,482806.65081947,0
+CPT.US,D,20140409,000000,48.7253,48.9823,48.3979,48.5757,454869.5822577,0
+CPT.US,D,20140410,000000,48.6246,48.9394,47.8837,48.0479,630908.72106722,0
+CPT.US,D,20140411,000000,47.8203,48.2826,47.5446,47.658,597656.20161258,0
+CPT.US,D,20140414,000000,47.7811,48.1682,47.4576,47.702,576214.31731794,0
+CPT.US,D,20140415,000000,47.6296,48.4398,47.6296,48.1409,608693.30821146,0
+CPT.US,D,20140416,000000,48.3471,48.6138,48.0851,48.4809,465050.28223535,0
+CPT.US,D,20140417,000000,48.3627,48.4605,47.7489,48.2141,563389.70490388,0
+CPT.US,D,20140421,000000,48.2287,48.5455,47.9923,48.5248,455025.10651866,0
+CPT.US,D,20140422,000000,48.5455,48.6715,47.9649,48.5112,385130.2526319,0
+CPT.US,D,20140423,000000,48.5112,48.5248,47.8652,48.0539,789606.90477912,0
+CPT.US,D,20140424,000000,48.2757,48.5248,47.9121,48.5034,493460.06269559,0
+CPT.US,D,20140425,000000,48.5034,48.8103,48.4204,48.6813,372343.49809716,0
+CPT.US,D,20140428,000000,48.8641,49.1778,48.6519,49.0655,494683.79306476,0
+CPT.US,D,20140429,000000,49.2149,49.4475,48.4398,48.7604,764548.05823112,0
+CPT.US,D,20140430,000000,48.776,48.8865,48.263,48.6813,890258.72764359,0
+CPT.US,D,20140501,000000,48.7253,48.9394,48.2551,48.7887,891125.36612409,0
+CPT.US,D,20140502,000000,48.6813,49.4221,48.4545,49.3761,936487.29102953,0
+CPT.US,D,20140505,000000,49.2432,49.6274,49.1523,49.5648,629368.82624648,0
+CPT.US,D,20140506,000000,49.5404,49.6341,49.1905,49.5071,844453.76323158,0
+CPT.US,D,20140507,000000,49.5922,50.6808,49.5922,50.5167,951216.05245449,0
+CPT.US,D,20140508,000000,50.592,50.8412,50.3966,50.6291,676943.90231289,0
+CPT.US,D,20140509,000000,50.6242,50.8089,50.3096,50.6663,1325702.1018835,0
+CPT.US,D,20140512,000000,50.7923,51.0054,50.4376,50.4816,605403.76545487,0
+CPT.US,D,20140513,000000,50.415,50.9624,50.0877,50.1912,529771.90807316,0
+CPT.US,D,20140514,000000,50.2655,50.5236,49.948,50.2226,537583.93262887,0
+CPT.US,D,20140515,000000,50.1698,50.3242,49.5795,49.8824,724907.7890317,0
+CPT.US,D,20140516,000000,49.8414,50.162,49.7358,50.1394,914917.50849397,0
+CPT.US,D,20140519,000000,50.1023,50.3242,49.9333,50.0388,875701.86145444,0
+CPT.US,D,20140520,000000,50.0388,50.4727,49.9333,50.162,760230.21361748,0
+CPT.US,D,20140521,000000,50.1912,50.4727,49.4183,49.4407,753475.14012478,0
+CPT.US,D,20140522,000000,49.4183,49.6558,49.1612,49.1836,665295.95371534,0
+CPT.US,D,20140523,000000,49.3166,49.4944,49.1231,49.3077,499872.36890262,0
+CPT.US,D,20140527,000000,49.5561,49.8629,49.4016,49.7388,941893.80546992,0
+CPT.US,D,20140528,000000,49.6274,49.7465,49.2912,49.599,822855.33149004,0
+CPT.US,D,20140529,000000,49.7065,49.7769,49.471,49.6831,381673.93056913,0
+CPT.US,D,20140530,000000,49.727,50.075,49.6214,49.9254,862322.68226773,0
+CPT.US,D,20140602,000000,50.0623,50.3379,49.8541,50.1775,633668.25351341,0
+CPT.US,D,20140603,000000,50.075,50.3096,49.9968,50.2812,511543.85077649,0
+CPT.US,D,20140604,000000,50.2029,50.5666,50.032,50.4287,413123.5964197,0
+CPT.US,D,20140605,000000,50.5383,51.2771,50.2655,51.235,466261.73437338,0
+CPT.US,D,20140606,000000,51.3836,51.3915,50.5441,50.6945,390898.9748906,0
+CPT.US,D,20140609,000000,50.6164,50.9477,49.7202,49.9968,637371.16338469,0
+CPT.US,D,20140610,000000,49.8472,49.9968,49.342,49.7612,654905.50062257,0
+CPT.US,D,20140611,000000,49.6478,49.7769,49.1152,49.5344,1008933.9706192,0
+CPT.US,D,20140612,000000,49.6069,49.9254,49.2237,49.7935,610801.07122191,0
+CPT.US,D,20140613,000000,49.8072,50.0534,49.4016,49.9626,364808.75692777,0
+CPT.US,D,20140616,000000,49.9254,50.1845,49.4016,49.513,294821.81630755,0
+CPT.US,D,20140617,000000,49.5404,49.9773,49.3566,49.6421,684831.64262723,0
+CPT.US,D,20140618,000000,49.428,49.948,49.2579,49.8267,487413.03386465,0
+CPT.US,D,20140619,000000,49.8786,50.0681,49.6831,50.0623,523168.26609771,0
+CPT.US,D,20140620,000000,50.0945,50.162,49.6274,50.0095,1176858.2218386,0
+CPT.US,D,20140623,000000,50.0818,50.1845,49.811,49.9254,505838.5660453,0
+CPT.US,D,20140624,000000,49.942,50.162,49.8013,50.0818,453035.00988987,0
+CPT.US,D,20140625,000000,50.115,50.4287,49.9968,50.374,458666.62523428,0
+CPT.US,D,20140626,000000,50.4033,50.4376,50.0721,50.2372,308893.6923671,0
+CPT.US,D,20140627,000000,50.1678,50.8666,50.1277,50.8666,602182.7761554,0
+CPT.US,D,20140630,000000,50.8969,51.0484,50.5803,51.0484,916392.94260129,0
+CPT.US,D,20140701,000000,51.0601,51.2918,50.6917,51.1921,661395.56896008,0
+CPT.US,D,20140702,000000,51.0357,51.0563,50.6379,50.976,522249.4451349,0
+CPT.US,D,20140703,000000,50.9193,50.9193,50.4669,50.6691,230212.74092174,0
+CPT.US,D,20140707,000000,50.6691,50.933,50.5881,50.8196,305758.65068554,0
+CPT.US,D,20140708,000000,50.7102,51.3992,50.7035,51.155,548401.05425336,0
+CPT.US,D,20140709,000000,51.3573,51.4236,50.8822,51.2781,370833.27566831,0
+CPT.US,D,20140710,000000,50.9272,51.6358,50.9272,51.4071,481446.83672196,0
+CPT.US,D,20140711,000000,51.4442,51.6924,51.1784,51.6358,330475.7531338,0
+CPT.US,D,20140714,000000,51.6231,51.7784,51.3289,51.7638,451488.97595356,0
+CPT.US,D,20140715,000000,51.8517,52.1401,51.6426,52.0229,600951.88348474,0
+CPT.US,D,20140716,000000,52.0619,52.319,51.7717,52.1401,632483.40420948,0
+CPT.US,D,20140717,000000,52.0072,52.2261,51.9095,51.9759,370624.54573913,0
+CPT.US,D,20140718,000000,52.1401,52.6326,52.0766,52.4811,568851.47138436,0
+CPT.US,D,20140721,000000,52.4978,52.5408,52.1967,52.3951,480881.01490411,0
+CPT.US,D,20140722,000000,52.5037,52.7763,52.4021,52.4811,514571.45793568,0
+CPT.US,D,20140723,000000,52.6053,52.8331,52.5037,52.7851,324949.52593989,0
+CPT.US,D,20140724,000000,52.791,52.9864,52.664,52.8585,555546.98477034,0
+CPT.US,D,20140725,000000,52.7343,52.8331,52.2094,52.3893,462909.77727522,0
+CPT.US,D,20140728,000000,52.3786,53.0569,52.2954,53.0216,426526.30888274,0
+CPT.US,D,20140729,000000,52.9562,53.1272,52.6102,52.8204,665151.68449958,0
+CPT.US,D,20140730,000000,52.7568,53.179,52.7264,53.0343,735402.60708906,0
+CPT.US,D,20140731,000000,52.705,52.7636,51.9095,51.9142,1206077.3423673,0
+CPT.US,D,20140801,000000,52.0619,52.4811,50.9399,52.0003,1465704.63233,0
+CPT.US,D,20140804,000000,52.1616,52.7099,51.537,52.5692,546758.84083989,0
+CPT.US,D,20140805,000000,52.5319,52.8428,52.1147,52.2808,630422.70775169,0
+CPT.US,D,20140806,000000,52.1821,52.3248,51.7638,51.7873,446404.76508029,0
+CPT.US,D,20140807,000000,52.0385,52.2476,51.7101,51.9359,434114.25572035,0
+CPT.US,D,20140808,000000,52.1147,52.4176,51.7589,52.3385,704152.46249435,0
+CPT.US,D,20140811,000000,52.4392,52.8428,52.3532,52.6395,567856.93466291,0
+CPT.US,D,20140812,000000,52.5916,52.9191,52.5916,52.7177,616232.14212457,0
+CPT.US,D,20140813,000000,52.9191,53.6256,52.8975,53.4311,719756.04788724,0
+CPT.US,D,20140814,000000,53.4527,53.5024,52.9338,53.0646,552250.27971225,0
+CPT.US,D,20140815,000000,53.1399,53.2581,52.8281,52.9864,513838.85681166,0
+CPT.US,D,20140818,000000,53.2846,53.5953,53.1868,53.5885,491202.91453974,0
+CPT.US,D,20140819,000000,53.7664,53.7664,53.3383,53.6256,571103.50361057,0
+CPT.US,D,20140820,000000,53.5953,53.9042,53.2308,53.8377,743220.77076034,0
+CPT.US,D,20140821,000000,53.9687,54.1378,53.5123,53.5826,451045.936447,0
+CPT.US,D,20140822,000000,53.5465,53.611,52.8515,53.1018,376352.34056072,0
+CPT.US,D,20140825,000000,53.4722,53.4722,52.9562,53.134,470513.07190174,0
+CPT.US,D,20140826,000000,53.2581,53.4107,53.134,53.3158,320460.80927638,0
+CPT.US,D,20140827,000000,53.4879,53.566,53.0011,53.2005,424967.9967153,0
+CPT.US,D,20140828,000000,53.179,53.307,52.8799,53.1399,460123.64199491,0
+CPT.US,D,20140829,000000,53.3451,53.8827,53.2308,53.695,640768.14066366,0
+CPT.US,D,20140902,000000,53.8611,54.0166,53.6589,53.8377,700380.99916595,0
+CPT.US,D,20140903,000000,54.0107,54.1896,53.8026,54.1056,607903.40867551,0
+CPT.US,D,20140904,000000,53.912,54.2912,53.48,53.695,530652.87115666,0
+CPT.US,D,20140905,000000,53.7967,54.2052,53.6872,54.1729,710073.63945623,0
+CPT.US,D,20140908,000000,54.2306,54.4134,54.0244,54.1582,407853.16570765,0
+CPT.US,D,20140909,000000,54.1535,54.2306,53.7253,53.8534,484930.78480477,0
+CPT.US,D,20140910,000000,53.7126,53.7126,52.2954,52.4245,917753.77988473,0
+CPT.US,D,20140911,000000,52.3482,52.7177,52.1684,52.4312,390143.86367617,0
+CPT.US,D,20140912,000000,52.2037,52.2887,50.5881,51.0269,811951.23906173,0
+CPT.US,D,20140915,000000,50.4033,50.8324,49.9743,49.9919,1633069.200847,0
+CPT.US,D,20140916,000000,49.8726,50.3457,49.8365,50.1004,1250945.0684699,0
+CPT.US,D,20140917,000000,50.2969,50.719,49.8795,50.1004,1041544.9524975,0
+CPT.US,D,20140918,000000,50.1678,50.3457,49.3469,49.3596,941769.99997271,0
+CPT.US,D,20140919,000000,49.5471,49.8092,49.2549,49.5638,1306250.3142178,0
+CPT.US,D,20140922,000000,49.5471,49.6762,49.2032,49.2736,849477.60613513,0
+CPT.US,D,20140923,000000,49.2549,49.5257,49.0311,49.0391,1017264.7504401,0
+CPT.US,D,20140924,000000,49.0762,49.599,48.738,48.7595,1171734.1067142,0
+CPT.US,D,20140925,000000,48.7536,48.8191,48.221,48.6646,1073820.3293914,0
+CPT.US,D,20140926,000000,48.695,49.4856,48.2953,49.431,1023164.4404976,0
+CPT.US,D,20140929,000000,49.1455,49.5198,48.776,49.513,975972.03596798,0
+CPT.US,D,20140930,000000,49.4935,49.8541,49.1084,49.6508,1315497.8686296,0
+CPT.US,D,20141001,000000,49.5571,50.0427,49.5267,49.7378,1530986.9640561,0
+CPT.US,D,20141002,000000,49.6665,50.0427,49.4163,49.7446,787703.77895416,0
+CPT.US,D,20141003,000000,50.0124,50.028,49.5932,49.6087,1111604.5393185,0
+CPT.US,D,20141006,000000,49.6732,49.9654,49.5267,49.7662,870970.64972613,0
+CPT.US,D,20141007,000000,49.6585,50.202,49.4993,49.7446,1364814.4071445,0
+CPT.US,D,20141008,000000,49.8404,50.9839,49.7662,50.9399,1228967.0347492,0
+CPT.US,D,20141009,000000,50.934,51.585,50.7962,50.9976,762970.30553106,0
+CPT.US,D,20141010,000000,50.8041,51.5293,50.8041,50.9556,1042532.3269174,0
+CPT.US,D,20141013,000000,51.0054,51.3768,50.7738,51.1061,1216197.6743753,0
+CPT.US,D,20141014,000000,51.2312,52.3248,51.2312,52.1274,870725.08510355,0
+CPT.US,D,20141015,000000,51.7384,52.5339,51.536,51.9251,1107504.6333074,0
+CPT.US,D,20141016,000000,51.8753,51.9984,51.0367,51.7726,1133518.1123256,0
+CPT.US,D,20141017,000000,52.3091,52.3091,51.1207,51.536,845806.41502761,0
+CPT.US,D,20141020,000000,51.4999,52.6727,51.4999,52.66,853791.35800505,0
+CPT.US,D,20141021,000000,52.8633,53.2386,52.3786,53.2327,811402.81140463,0
+CPT.US,D,20141022,000000,53.354,53.7107,53.0011,53.398,543245.22036519,0
+CPT.US,D,20141023,000000,53.74,54.2101,53.4986,54.0341,963659.01651763,0
+CPT.US,D,20141024,000000,54.0117,54.2345,53.2709,53.6003,427532.10064937,0
+CPT.US,D,20141027,000000,53.6227,54.1163,53.6227,54.1084,763937.21623246,0
+CPT.US,D,20141028,000000,54.083,54.3107,53.7537,54.2893,606552.80325134,0
+CPT.US,D,20141029,000000,54.2345,54.6421,53.997,54.513,991769.00350113,0
+CPT.US,D,20141030,000000,54.3254,54.8258,54.0498,54.8258,832610.3861219,0
+CPT.US,D,20141031,000000,55.3262,55.8099,54.6782,55.548,1267872.6564528,0
+CPT.US,D,20141103,000000,55.7454,56.4375,55.6458,56.4179,950298.25467761,0
+CPT.US,D,20141104,000000,56.1921,56.4248,55.3389,56.028,934065.40993938,0
+CPT.US,D,20141105,000000,56.2733,56.2733,55.2441,55.6458,698849.28983264,0
+CPT.US,D,20141106,000000,55.7055,55.7738,54.9099,55.0066,715767.66914223,0
+CPT.US,D,20141107,000000,55.0535,55.0614,54.6333,54.7388,947218.46503613,0
+CPT.US,D,20141110,000000,54.7515,55.6223,54.6715,55.6048,893089.8831047,0
+CPT.US,D,20141111,000000,55.5403,55.5403,55.0017,55.1952,508961.32949573,0
+CPT.US,D,20141112,000000,55.1952,55.2012,54.5688,54.7447,727839.21671371,0
+CPT.US,D,20141113,000000,54.9323,55.2891,54.6588,55.0614,981814.42761344,0
+CPT.US,D,20141114,000000,55.1102,55.252,54.1699,54.2893,719767.30293245,0
+CPT.US,D,20141117,000000,54.2893,54.818,54.0411,54.6421,940319.12232766,0
+CPT.US,D,20141118,000000,54.73,54.9323,54.427,54.7447,806376.92212925,0
+CPT.US,D,20141119,000000,54.5365,54.861,54.0059,54.1231,625519.60078759,0
+CPT.US,D,20141120,000000,54.1358,54.345,53.8465,54.345,708388.4522338,0
+CPT.US,D,20141121,000000,54.6715,54.8317,54.2893,54.8317,729856.93936255,0
+CPT.US,D,20141124,000000,54.9939,55.1952,54.8689,55.1219,866563.78793681,0
+CPT.US,D,20141125,000000,55.2598,55.3897,54.8395,55.1805,752590.08429757,0
+CPT.US,D,20141126,000000,55.2755,55.8099,55.2755,55.6302,549652.41064258,0
+CPT.US,D,20141128,000000,55.4699,56.1452,55.4024,55.555,428190.00920069,0
+CPT.US,D,20141201,000000,55.1738,55.5403,53.3393,53.526,2645065.566947,0
+CPT.US,D,20141202,000000,53.3882,53.7243,53.0343,53.4136,1184701.9651581,0
+CPT.US,D,20141203,000000,53.5435,53.5582,52.7813,52.8887,1451937.6656768,0
+CPT.US,D,20141204,000000,52.877,53.9471,52.7451,53.912,1664780.802295,0
+CPT.US,D,20141205,000000,53.4839,54.0185,53.1663,53.9824,1270344.6736534,0
+CPT.US,D,20141208,000000,53.912,54.861,53.912,54.2257,1035787.4852839,0
+CPT.US,D,20141209,000000,54.0059,54.4114,53.8964,54.1231,641344.19434079,0
+CPT.US,D,20141210,000000,54.1505,54.6782,53.8611,54.2257,1039783.0263304,0
+CPT.US,D,20141211,000000,54.4495,54.5688,53.825,53.825,622813.27400961,0
+CPT.US,D,20141212,000000,53.868,53.868,52.9405,52.9933,1482966.8021112,0
+CPT.US,D,20141215,000000,53.3568,53.5552,52.664,52.9318,1243380.6549085,0
+CPT.US,D,20141216,000000,52.8467,53.7527,52.4871,53.4097,1519380.9660815,0
+CPT.US,D,20141217,000000,53.5983,54.6157,53.2894,54.599,1139087.3133285,0
+CPT.US,D,20141218,000000,54.8629,55.1073,54.4554,54.7613,1178414.4876341,0
+CPT.US,D,20141219,000000,54.8629,55.1337,54.6157,54.8776,3319872.0338575,0
+CPT.US,D,20141222,000000,55.0233,55.9213,54.7975,55.894,1069783.8609078,0
+CPT.US,D,20141223,000000,56.071,56.0904,55.3164,55.5637,603793.27080514,0
+CPT.US,D,20141224,000000,55.5998,55.8442,55.0584,55.1551,250415.5470583,0
+CPT.US,D,20141226,000000,55.1474,55.4709,55.0183,55.2421,357607.57437072,0
+CPT.US,D,20141229,000000,55.2284,55.8276,55.1474,55.376,480860.55118556,0
+CPT.US,D,20141230,000000,55.25,55.5715,54.2423,54.8053,770644.19998657,0
+CPT.US,D,20141231,000000,55.0037,55.2812,53.9198,53.9843,804476.86586206,0
+CPT.US,D,20150102,000000,54.1201,55.119,54.0742,55.0183,784483.81284061,0
+CPT.US,D,20150105,000000,54.7525,55.2363,54.6861,54.7975,1695398.6179866,0
+CPT.US,D,20150106,000000,55.0584,55.5998,54.8864,55.2882,1645641.086337,0
+CPT.US,D,20150107,000000,55.5842,56.9545,55.0301,56.8068,1494982.0744568,0
+CPT.US,D,20150108,000000,56.9545,56.9545,56.152,56.2146,971042.32616975,0
+CPT.US,D,20150109,000000,56.2146,56.8968,55.7699,56.7795,1394397.7818634,0
+CPT.US,D,20150112,000000,56.6613,57.6787,56.5664,57.5536,1247406.8915329,0
+CPT.US,D,20150113,000000,57.5359,57.6259,56.2068,56.5811,1120427.4715704,0
+CPT.US,D,20150114,000000,56.3015,57.1744,56.1764,57.0268,1410832.1942294,0
+CPT.US,D,20150115,000000,57.1137,57.6787,56.845,57.6493,648972.04542956,0
+CPT.US,D,20150116,000000,57.5292,58.093,57.2535,57.9846,836986.5523334,0
+CPT.US,D,20150120,000000,58.2778,58.5338,57.2535,57.4579,866381.66084173,0
+CPT.US,D,20150121,000000,57.4579,58.0646,57.2917,58.0442,1432592.2893475,0
+CPT.US,D,20150122,000000,58.3794,58.9053,57.7813,58.6345,1055951.4103553,0
+CPT.US,D,20150123,000000,58.6345,58.9297,57.8927,58.2631,1154275.4852349,0
+CPT.US,D,20150126,000000,58.1967,59.1769,57.9485,59.1622,679458.89332244,0
+CPT.US,D,20150127,000000,59.0333,59.4818,58.6805,59.0528,575263.77759138,0
+CPT.US,D,20150128,000000,59.1193,59.4614,58.3334,58.3872,1010156.6778025,0
+CPT.US,D,20150129,000000,57.6591,58.5798,56.6456,58.0442,1196048.073907,0
+CPT.US,D,20150130,000000,58.0138,58.0138,56.2928,56.3329,1554017.856096,0
+CPT.US,D,20150202,000000,56.3553,56.5664,54.8131,56.0553,1434107.6277059,0
+CPT.US,D,20150203,000000,56.114,56.7414,55.0985,56.7004,1260107.6984497,0
+CPT.US,D,20150204,000000,56.6534,56.9838,56.0553,56.2869,975140.185809,0
+CPT.US,D,20150205,000000,56.3925,56.5664,56.152,56.4873,1737002.3809807,0
+CPT.US,D,20150206,000000,56.3847,56.4326,54.7086,54.9714,917530.72535255,0
+CPT.US,D,20150209,000000,55.0105,55.7025,54.8277,54.8552,637427.4386107,0
+CPT.US,D,20150210,000000,54.8913,55.0907,54.3225,54.9577,503817.77383867,0
+CPT.US,D,20150211,000000,54.7467,55.3595,54.4759,54.8277,506459.63990323,0
+CPT.US,D,20150212,000000,54.8473,55.8276,54.732,55.7631,535775.96309516,0
+CPT.US,D,20150213,000000,55.6741,55.6741,54.8277,55.0105,936388.04199458,0
+CPT.US,D,20150217,000000,54.9988,55.4973,54.7241,54.8698,1015931.5391767,0
+CPT.US,D,20150218,000000,54.95,55.4484,54.7241,55.4347,1826585.3784825,0
+CPT.US,D,20150219,000000,55.1922,55.3389,54.2492,54.3646,794488.52483875,0
+CPT.US,D,20150220,000000,54.1525,55.376,54.1525,55.3253,780634.58738172,0
+CPT.US,D,20150223,000000,55.3663,55.851,54.8131,55.0183,1434540.4353532,0
+CPT.US,D,20150224,000000,54.8131,54.8131,53.3285,53.5914,1080107.8069152,0
+CPT.US,D,20150225,000000,53.6843,53.869,53.1292,53.2728,1218477.3326215,0
+CPT.US,D,20150226,000000,53.1887,53.4381,52.6923,52.9102,811776.27426814,0
+CPT.US,D,20150227,000000,52.9395,53.3421,52.6698,53.219,616758.05969124,0
+CPT.US,D,20150302,000000,53.1165,54.0439,53.0011,53.4595,740098.00730992,0
+CPT.US,D,20150303,000000,53.6345,53.6345,53.007,53.4663,717118.2745664,0
+CPT.US,D,20150304,000000,53.5846,53.5846,52.876,53.0959,602499.9637929,0
+CPT.US,D,20150305,000000,53.2113,54.1261,53.135,53.781,929808.95648138,0
+CPT.US,D,20150306,000000,52.7353,53.5846,52.1362,53.5689,2044266.1381655,0
+CPT.US,D,20150309,000000,53.6276,54.6333,53.4889,54.599,2118126.8607069,0
+CPT.US,D,20150310,000000,54.4759,55.2665,54.3371,55.0497,1539555.1230121,0
+CPT.US,D,20150311,000000,55.1405,55.3009,54.5414,54.599,1227707.4928726,0
+CPT.US,D,20150312,000000,54.7467,55.4777,54.4974,55.2949,971936.5906703,0
+CPT.US,D,20150313,000000,55.2745,55.549,54.9353,55.2949,564479.39791656,0
+CPT.US,D,20150316,000000,55.6321,56.3553,55.2421,56.0397,931585.20725136,0
+CPT.US,D,20150317,000000,56.1208,56.3015,55.8598,56.0319,834885.95162444,0
+CPT.US,D,20150318,000000,55.983,57.1206,55.3164,56.9838,950597.02496841,0
+CPT.US,D,20150319,000000,56.7004,57.2917,56.5293,56.9242,770739.35627782,0
+CPT.US,D,20150320,000000,57.2144,59.0079,56.8606,58.9365,1770572.0880728,0
+CPT.US,D,20150323,000000,58.9365,59.2942,58.612,58.8329,698788.92186292,0
+CPT.US,D,20150324,000000,58.8104,58.9765,58.1596,58.1967,563928.92388762,0
+CPT.US,D,20150325,000000,58.3081,58.4674,57.1744,57.3318,938699.41900458,0
+CPT.US,D,20150326,000000,57.1421,57.5028,56.7004,57.0493,562627.43138797,0
+CPT.US,D,20150327,000000,57.1264,57.4529,56.8058,57.1587,492830.80335024,0
+CPT.US,D,20150330,000000,57.4325,58.1469,56.9369,58.0813,902487.84584789,0
+CPT.US,D,20150331,000000,58.0383,58.3912,57.4088,57.6396,1054269.2926906,0
+CPT.US,D,20150401,000000,57.8507,57.9191,57.0356,57.2721,945188.46415616,0
+CPT.US,D,20150402,000000,57.19,58.2592,57.1431,57.9259,862909.99099005,0
+CPT.US,D,20150406,000000,58.1409,58.5916,57.9338,58.3628,1750622.0088604,0
+CPT.US,D,20150407,000000,58.2289,58.3775,57.7725,57.9123,794786.27194363,0
+CPT.US,D,20150408,000000,58.2162,58.7107,57.7803,58.1927,1304535.4546034,0
+CPT.US,D,20150409,000000,58.0081,58.2084,56.458,56.6221,779971.56290078,0
+CPT.US,D,20150410,000000,56.8656,57.4051,56.3397,56.5313,697404.55130314,0
+CPT.US,D,20150413,000000,56.3397,56.673,56.0758,56.0827,560769.32574381,0
+CPT.US,D,20150414,000000,56.4012,56.9085,56.3641,56.5254,731696.62766002,0
+CPT.US,D,20150415,000000,56.5537,56.7834,55.9341,55.9576,511135.59959146,0
+CPT.US,D,20150416,000000,55.8022,56.5537,55.6898,56.2733,598584.23124873,0
+CPT.US,D,20150417,000000,56.0533,56.5176,55.6497,56.0466,588963.21397336,0
+CPT.US,D,20150420,000000,56.113,56.2694,55.6693,56.0964,691802.60835062,0
+CPT.US,D,20150421,000000,56.5782,56.7385,56.2606,56.6221,542822.64457717,0
+CPT.US,D,20150422,000000,56.54,57.5067,56.54,57.1763,632002.50682361,0
+CPT.US,D,20150423,000000,57.1763,57.4529,57.0356,57.1264,429287.88770078,0
+CPT.US,D,20150424,000000,57.1089,57.6562,56.977,57.0062,475375.25142876,0
+CPT.US,D,20150427,000000,56.9995,57.6699,56.761,57.2857,633558.77261918,0
+CPT.US,D,20150428,000000,57.2223,57.3425,56.5987,57.1333,378049.80601429,0
+CPT.US,D,20150429,000000,56.8011,57.1587,56.0466,56.2733,540163.38435185,0
+CPT.US,D,20150430,000000,55.9654,56.4336,55.0066,55.3897,970264.70486493,0
+CPT.US,D,20150501,000000,55.8236,56.2606,55.1845,55.3086,796082.64851365,0
+CPT.US,D,20150504,000000,55.3243,55.9654,55.3243,55.6985,969047.11361131,0
+CPT.US,D,20150505,000000,55.5148,55.5804,53.9785,54.1779,970941.03076294,0
+CPT.US,D,20150506,000000,54.2824,54.7251,54.0538,54.4877,653972.35505678,0
+CPT.US,D,20150507,000000,54.6421,55.8403,54.5922,55.3751,640980.96333656,0
+CPT.US,D,20150508,000000,56.1276,56.7522,55.7357,55.8922,496925.5934317,0
+CPT.US,D,20150511,000000,55.7122,55.8099,54.7016,54.9685,760431.78124518,0
+CPT.US,D,20150512,000000,54.6333,55.4924,54.1945,55.2872,478260.63574403,0
+CPT.US,D,20150513,000000,55.5568,55.8922,54.4163,54.5638,657957.66424402,0
+CPT.US,D,20150514,000000,54.7163,55.4856,54.5638,55.3653,473071.03672024,0
+CPT.US,D,20150515,000000,55.551,56.2733,54.4467,56.1764,629545.83741191,0
+CPT.US,D,20150518,000000,55.9185,56.0466,55.3897,55.6018,549223.695739,0
+CPT.US,D,20150519,000000,55.4924,56.069,55.338,55.9341,615672.45942227,0
+CPT.US,D,20150520,000000,55.9185,56.2322,55.6272,55.9713,435385.05264218,0
+CPT.US,D,20150521,000000,56.0387,56.2733,55.551,55.7651,637081.60176723,0
+CPT.US,D,20150522,000000,55.2402,56.027,55.1532,55.7201,330199.49293339,0
+CPT.US,D,20150526,000000,55.635,55.8169,55.0066,55.2872,488930.41859498,0
+CPT.US,D,20150527,000000,55.2802,55.9497,55.0545,55.8755,624615.10442776,0
+CPT.US,D,20150528,000000,55.9136,56.1764,55.5148,56.0886,608851.90203021,0
+CPT.US,D,20150529,000000,56.0886,56.3182,55.1532,55.3155,1276065.3061735,0
+CPT.US,D,20150601,000000,55.4709,56.1599,55.1386,56.069,520583.69844509,0
+CPT.US,D,20150602,000000,55.7738,55.7738,55.1112,55.3155,370718.67884445,0
+CPT.US,D,20150603,000000,55.3526,55.5568,54.2257,54.3196,575541.06097771,0
+CPT.US,D,20150604,000000,54.431,54.518,53.9443,54.3293,396347.439954,0
+CPT.US,D,20150605,000000,53.5298,54.6157,53.3882,54.2824,671516.92415394,0
+CPT.US,D,20150608,000000,54.3704,54.774,54.0019,54.2756,463309.84297284,0
+CPT.US,D,20150609,000000,54.1622,54.5482,53.7576,53.8788,483054.26181391,0
+CPT.US,D,20150610,000000,53.9267,54.8874,53.6559,54.4251,572196.26618103,0
+CPT.US,D,20150611,000000,54.7545,55.2197,54.5688,55.1239,1696550.7253408,0
+CPT.US,D,20150612,000000,55.1386,55.6985,55.1386,55.4484,682083.36522622,0
+CPT.US,D,20150615,000000,55.4024,55.4024,54.6939,55.1678,567544.86295506,0
+CPT.US,D,20150616,000000,54.6538,55.9263,54.6538,55.9185,537860.19282928,0
+CPT.US,D,20150617,000000,55.8628,56.3486,55.3819,56.1844,575268.89352102,0
+CPT.US,D,20150618,000000,56.3563,57.4793,56.3563,57.3425,763954.61039322,0
+CPT.US,D,20150619,000000,56.1443,57.2555,56.0016,56.6651,1485485.8858645,0
+CPT.US,D,20150622,000000,56.8058,57.0122,56.2068,56.2878,457615.81328684,0
+CPT.US,D,20150623,000000,56.1647,56.3397,55.4983,55.7122,1130522.2239301,0
+CPT.US,D,20150624,000000,55.8022,56.1345,55.338,55.3595,552771.0813493,0
+CPT.US,D,20150625,000000,55.3155,55.7514,55.0634,55.118,681948.3046838,0
+CPT.US,D,20150626,000000,55.2578,55.7102,54.7876,55.6674,726989.97239397,0
+CPT.US,D,20150629,000000,55.6321,56.3132,55.1454,55.1845,798425.7442874,0
+CPT.US,D,20150630,000000,55.4367,55.9654,55.079,55.3174,875186.17574703,0
+CPT.US,D,20150701,000000,55.5109,56.583,55.1386,56.5097,1343200.6276141,0
+CPT.US,D,20150702,000000,56.8851,57.4724,56.5097,56.8851,662671.48181156,0
+CPT.US,D,20150706,000000,56.6887,57.3581,56.5596,57.0453,932438.5443148,0
+CPT.US,D,20150707,000000,57.2994,57.879,56.2185,57.4724,1945443.7717392,0
+CPT.US,D,20150708,000000,57.2623,57.5975,57.1177,57.2535,775464.42889057,0
+CPT.US,D,20150709,000000,57.5419,57.9513,57.3405,57.4998,751829.85715351,0
+CPT.US,D,20150710,000000,57.6034,58.4156,57.6034,57.7588,613522.7457888,0
+CPT.US,D,20150713,000000,58.1107,58.5671,57.4158,57.751,643470.37469793,0
+CPT.US,D,20150714,000000,57.9395,58.314,57.5506,57.9816,371804.27911342,0
+CPT.US,D,20150715,000000,57.9308,58.3785,57.4382,58.094,532166.16314328,0
+CPT.US,D,20150716,000000,58.1996,58.5817,58.1683,58.355,517111.00540749,0
+CPT.US,D,20150717,000000,58.2886,58.4967,57.6034,58.4156,698787.89867699,0
+CPT.US,D,20150720,000000,58.3394,58.8681,57.6581,58.7489,590563.47676382,0
+CPT.US,D,20150721,000000,59.0655,59.4789,58.4097,58.4234,731960.60962929,0
+CPT.US,D,20150722,000000,58.4361,59.1076,58.4361,58.7733,550816.79622796,0
+CPT.US,D,20150723,000000,58.8466,58.8681,57.9308,58.2807,1025092.1227847,0
+CPT.US,D,20150724,000000,58.2152,59.0361,58.0872,58.786,882753.65886609,0
+CPT.US,D,20150727,000000,58.7791,59.4506,58.6902,58.7733,908940.05630609,0
+CPT.US,D,20150728,000000,58.7567,59.0196,58.4361,58.5505,760559.6794861,0
+CPT.US,D,20150729,000000,58.4361,58.6296,57.9455,58.5505,963054.31363452,0
+CPT.US,D,20150730,000000,58.4302,58.7489,57.9767,58.6061,1340377.6576403,0
+CPT.US,D,20150731,000000,58.8857,60.038,58.8857,59.302,1726164.7956377,0
+CPT.US,D,20150803,000000,59.5024,59.5611,58.8623,59.391,1581767.681633,0
+CPT.US,D,20150804,000000,59.3997,59.6715,58.8466,58.9571,962918.22990618,0
+CPT.US,D,20150805,000000,59.1241,59.2893,58.4595,58.7215,880474.00061984,0
+CPT.US,D,20150806,000000,58.7215,59.002,57.7833,58.832,708096.84424449,0
+CPT.US,D,20150807,000000,58.7919,59.4574,58.4438,59.2942,710070.56989845,0
+CPT.US,D,20150810,000000,59.5337,59.5454,59.1368,59.3763,843947.28619751,0
+CPT.US,D,20150811,000000,59.258,59.8659,59.0294,59.4741,1038852.9503224,0
+CPT.US,D,20150812,000000,59.347,59.6528,58.615,59.6441,802189.02212839,0
+CPT.US,D,20150813,000000,59.4506,59.7018,58.8094,59.5767,1355691.6814158,0
+CPT.US,D,20150814,000000,59.5767,59.7281,58.9307,59.6665,1111166.6157416,0
+CPT.US,D,20150817,000000,59.5982,60.1788,58.5191,60.1367,1391137.9114988,0
+CPT.US,D,20150818,000000,60.1571,60.6283,60.0527,60.5306,1168767.8907106,0
+CPT.US,D,20150819,000000,60.1571,60.293,59.6373,59.736,1099888.0372638,0
+CPT.US,D,20150820,000000,58.9521,59.1906,58.2739,58.832,1212682.0075287,0
+CPT.US,D,20150821,000000,58.6375,58.7919,57.6787,57.6864,1035161.2954964,0
+CPT.US,D,20150824,000000,55.7279,56.5596,54.1681,54.1846,1670897.4077691,0
+CPT.US,D,20150825,000000,54.7505,55.1307,53.1399,53.2269,2170903.8140282,0
+CPT.US,D,20150826,000000,54.1602,54.3352,53.1467,53.9169,1524343.4178294,0
+CPT.US,D,20150827,000000,54.2375,55.6058,53.6853,54.9216,1204489.357808,0
+CPT.US,D,20150828,000000,54.951,55.8169,54.0361,55.079,1122712.2457464,0
+CPT.US,D,20150831,000000,55.0398,56.1951,53.5826,53.6412,1208517.6408042,0
+CPT.US,D,20150901,000000,52.9884,53.4771,52.2427,52.6972,1234836.0292288,0
+CPT.US,D,20150902,000000,53.2738,53.4849,52.4128,52.9727,975681.4511646,0
+CPT.US,D,20150903,000000,53.306,53.4488,52.7773,52.9415,570016.88015566,0
+CPT.US,D,20150904,000000,52.4596,52.577,51.6534,51.7433,757472.72754314,0
+CPT.US,D,20150908,000000,52.2564,52.8946,51.9955,52.7079,836965.06542892,0
+CPT.US,D,20150909,000000,53.2973,53.5123,51.6456,51.7228,769556.55334575,0
+CPT.US,D,20150910,000000,51.4383,52.661,51.2868,51.9837,654536.13050278,0
+CPT.US,D,20150911,000000,52.0013,52.7392,51.8038,52.6737,519392.71002559,0
+CPT.US,D,20150914,000000,52.8692,53.0529,52.3091,52.53,683216.03204786,0
+CPT.US,D,20150915,000000,52.6209,53.4849,52.146,53.2894,786347.03441442,0
+CPT.US,D,20150916,000000,53.3784,54.2375,53.2337,53.8651,896585.08623272,0
+CPT.US,D,20150917,000000,53.8651,54.9666,53.1135,54.1378,930596.80964548,0
+CPT.US,D,20150918,000000,53.4555,55.2745,53.4555,54.2746,1140843.1003799,0
+CPT.US,D,20150921,000000,54.3547,55.0545,54.3352,54.519,751963.89451,0
+CPT.US,D,20150922,000000,54.1535,54.4554,53.8504,54.0742,684290.37727163,0
+CPT.US,D,20150923,000000,54.1535,54.6752,53.7996,54.4397,549924.57809928,0
+CPT.US,D,20150924,000000,54.3713,54.9294,53.2337,53.6765,899685.33959274,0
+CPT.US,D,20150925,000000,53.74,54.3117,53.4771,53.9305,676368.87182169,0
+CPT.US,D,20150928,000000,53.999,54.4378,52.7675,53.5338,747510.98935395,0
+CPT.US,D,20150929,000000,53.653,55.2246,53.3813,55.0995,860925.0102909,0
+CPT.US,D,20150930,000000,55.376,55.7454,55.1278,55.5715,1319445.3199375,0
+CPT.US,D,20151001,000000,55.721,55.9634,55.203,55.7367,731931.96042332,0
+CPT.US,D,20151002,000000,55.7454,56.1774,55.12,56.1364,561716.79591257,0
+CPT.US,D,20151005,000000,56.3142,56.7678,56.0172,56.6613,596301.50344469,0
+CPT.US,D,20151006,000000,56.6397,57.0532,56.1774,56.2498,541769.78625787,0
+CPT.US,D,20151007,000000,56.3377,57.2096,56.3299,57.2057,970102.01830248,0
+CPT.US,D,20151008,000000,57.2057,57.9241,56.8118,57.8555,737249.45768804,0
+CPT.US,D,20151009,000000,57.8057,58.1058,57.3278,57.751,619827.61747344,0
+CPT.US,D,20151012,000000,57.8634,58.226,57.5389,58.1653,606238.68517162,0
+CPT.US,D,20151013,000000,57.8361,58.226,57.5653,57.7989,869037.85150926,0
+CPT.US,D,20151014,000000,57.9934,58.1058,57.2643,57.3854,912123.18772624,0
+CPT.US,D,20151015,000000,57.5252,58.2787,57.4686,58.2211,705334.24224051,0
+CPT.US,D,20151016,000000,58.2563,59.3538,58.1957,58.3697,524082.9943168,0
+CPT.US,D,20151019,000000,58.2045,59.4751,58.2045,59.437,600816.82294232,0
+CPT.US,D,20151020,000000,59.4076,60.1581,58.96,59.219,387432.42096855,0
+CPT.US,D,20151021,000000,59.347,59.7389,58.8212,59.0762,1985153.6175816,0
+CPT.US,D,20151022,000000,59.5424,59.6852,59.0969,59.3704,985130.57320415,0
+CPT.US,D,20151023,000000,59.258,59.6099,58.3257,58.7362,708261.57717881,0
+CPT.US,D,20151026,000000,58.3521,58.7156,57.9044,58.3257,1239789.2723034,0
+CPT.US,D,20151027,000000,58.4,58.7889,57.9993,58.3364,968508.91781351,0
+CPT.US,D,20151028,000000,58.3168,58.7889,56.6075,57.6856,1033536.4762436,0
+CPT.US,D,20151029,000000,57.321,58.2211,56.9466,57.4352,1595783.2824666,0
+CPT.US,D,20151030,000000,57.751,57.8634,54.9861,55.4894,2398593.3784528,0
+CPT.US,D,20151102,000000,55.4894,57.2164,55.3829,57.1968,1213907.7842698,0
+CPT.US,D,20151103,000000,57.0014,57.3151,56.498,57.061,991513.20701928,0
+CPT.US,D,20151104,000000,57.0386,57.2955,56.4276,56.759,479669.56276607,0
+CPT.US,D,20151105,000000,56.6397,57.4265,56.2713,57.4051,787785.63382834,0
+CPT.US,D,20151106,000000,56.8265,57.1255,55.0671,55.6419,826880.54492845,0
+CPT.US,D,20151109,000000,55.1503,55.4816,54.5845,55.3164,1178243.6155843,0
+CPT.US,D,20151110,000000,55.8725,56.8656,55.7885,56.5127,1006671.7065337,0
+CPT.US,D,20151111,000000,56.5333,57.2877,56.3758,56.8265,626347.35820286,0
+CPT.US,D,20151112,000000,56.6925,57.2096,56.2713,56.3847,653739.06866534,0
+CPT.US,D,20151113,000000,56.5938,56.8048,55.8344,55.9029,510651.6326478,0
+CPT.US,D,20151116,000000,55.8794,56.6075,50.5851,56.5636,670227.70988542,0
+CPT.US,D,20151117,000000,56.3622,57.2223,56.1608,56.8509,641773.93243029,0
+CPT.US,D,20151118,000000,57.0757,57.1323,56.2263,56.9554,497617.26711862,0
+CPT.US,D,20151119,000000,57.0229,57.4001,56.7443,57.1821,730200.72983417,0
+CPT.US,D,20151120,000000,57.3699,59.1134,56.458,57.493,2219598.2554991,0
+CPT.US,D,20151123,000000,57.6171,58.0755,57.2311,57.5389,505066.06067011,0
+CPT.US,D,20151124,000000,57.1656,57.4265,56.7991,57.1323,591367.70090276,0
+CPT.US,D,20151125,000000,57.2467,57.8361,57.2467,57.7744,560783.65034679,0
+CPT.US,D,20151127,000000,57.88,58.5582,57.5868,58.4429,277137.07073833,0
+CPT.US,D,20151130,000000,58.7234,59.0069,57.361,57.4352,1352556.6397342,0
+CPT.US,D,20151201,000000,57.751,58.6385,57.4265,58.6306,835411.86919113,0
+CPT.US,D,20151202,000000,58.4674,58.8427,57.5868,57.6709,849071.40132194,0
+CPT.US,D,20151203,000000,57.4851,57.5175,56.4423,56.6075,807532.09904128,0
+CPT.US,D,20151204,000000,56.9389,58.5729,56.9389,58.1957,990051.07432902,0
+CPT.US,D,20151207,000000,58.1957,58.1957,57.0757,57.3024,768100.55977105,0
+CPT.US,D,20151208,000000,57.1137,57.5252,56.6241,57.4686,700519.12926615,0
+CPT.US,D,20151209,000000,57.0141,57.5047,56.5333,56.9554,719297.66059176,0
+CPT.US,D,20151210,000000,57.0532,57.3151,56.0456,56.1041,487380.29191497,0
+CPT.US,D,20151211,000000,55.9468,56.7756,55.7299,56.3222,770231.85605783,0
+CPT.US,D,20151214,000000,56.0319,56.4042,55.3458,56.2028,953471.15423848,0
+CPT.US,D,20151215,000000,56.8958,57.2251,56.5225,56.5909,1004620.2187493,0
+CPT.US,D,20151216,000000,57.2124,57.9709,57.1137,57.4088,1408654.8545759,0
+CPT.US,D,20151217,000000,57.5848,57.7833,57.1841,57.1841,1272968.1223712,0
+CPT.US,D,20151218,000000,57.0082,57.1587,56.5772,56.6897,2240176.570871,0
+CPT.US,D,20151221,000000,57.1196,57.6689,56.9379,57.5936,1042828.0276503,0
+CPT.US,D,20151222,000000,57.8234,58.3159,57.3111,57.3483,897847.69766712,0
+CPT.US,D,20151223,000000,57.5458,58.2827,57.5458,58.2162,640238.13035326,0
+CPT.US,D,20151224,000000,58.1175,58.1742,57.7989,57.9542,224733.58028051,0
+CPT.US,D,20151228,000000,57.925,58.442,57.6454,58.3334,509881.17364446,0
+CPT.US,D,20151229,000000,58.7097,58.9942,58.4957,58.7909,600045.34075306,0
+CPT.US,D,20151230,000000,58.7606,59.0294,58.5191,58.7606,596387.45106259,0
+CPT.US,D,20151231,000000,58.9053,59.0588,58.2602,58.268,750432.18517668,0
+CPT.US,D,20160104,000000,58.1459,58.1536,57.0229,57.5302,878716.16719656,0
+CPT.US,D,20160105,000000,57.7833,58.8241,57.4225,58.6023,634811.15219433,0
+CPT.US,D,20160106,000000,58.3667,58.6785,58.0843,58.397,992200.7879625,0
+CPT.US,D,20160107,000000,57.4891,58.0265,57.2251,57.6152,803272.57602551,0
+CPT.US,D,20160108,000000,57.7676,58.0843,56.5509,56.6211,456862.74844427,0
+CPT.US,D,20160111,000000,56.6661,57.3054,56.4521,56.9232,701670.21343448,0
+CPT.US,D,20160112,000000,57.2975,57.5155,56.2743,56.628,683839.15227765,0
+CPT.US,D,20160113,000000,56.7414,57.5359,55.9976,56.0299,562044.21540934,0
+CPT.US,D,20160114,000000,56.3152,57.2838,55.5119,55.5344,802136.83964609,0
+CPT.US,D,20160115,000000,54.6762,55.1865,54.3127,54.8376,1096731.5086778,0
+CPT.US,D,20160119,000000,55.2373,55.9146,54.8512,55.6517,912798.49043832,0
+CPT.US,D,20160120,000000,55.5031,55.5031,52.9542,53.5542,776020.01884915,0
+CPT.US,D,20160121,000000,53.9325,54.3831,53.4107,53.5846,811011.95438037,0
+CPT.US,D,20160122,000000,54.1241,55.0056,54.0782,54.7672,571814.61783011,0
+CPT.US,D,20160125,000000,54.601,55.5344,54.2697,54.3899,880194.67086166,0
+CPT.US,D,20160126,000000,54.4808,56.0054,54.4808,56.0054,835399.59096,0
+CPT.US,D,20160127,000000,55.7484,56.285,55.2939,55.9283,1314795.9630834,0
+CPT.US,D,20160128,000000,55.7406,56.6036,55.4757,55.9615,1104163.9312544,0
+CPT.US,D,20160129,000000,55.6711,57.9338,55.6711,57.9181,1813340.2366523,0
+CPT.US,D,20160201,000000,57.3649,58.7371,57.1333,57.8712,1362046.6892109,0
+CPT.US,D,20160202,000000,57.791,58.4585,56.9036,57.3806,725052.05824747,0
+CPT.US,D,20160203,000000,57.662,58.4957,57.3483,58.139,1140365.2725518,0
+CPT.US,D,20160204,000000,57.8634,59.0117,57.2838,58.6218,876598.17232684,0
+CPT.US,D,20160205,000000,58.5572,58.5572,56.0514,56.1198,1041621.691442,0
+CPT.US,D,20160208,000000,56.1031,56.1031,54.302,55.1327,1155808.217754,0
+CPT.US,D,20160209,000000,54.5248,55.9283,54.5023,55.1474,1025265.0412065,0
+CPT.US,D,20160210,000000,55.376,55.8266,55.0955,55.1259,705823.32511381,0
+CPT.US,D,20160211,000000,54.3577,54.7291,54.0548,54.1906,708086.61238523,0
+CPT.US,D,20160212,000000,54.5648,55.6028,53.6374,54.4358,710852.28394699,0
+CPT.US,D,20160216,000000,54.9118,55.8765,54.6353,55.855,657485.97553147,0
+CPT.US,D,20160217,000000,56.1198,56.5772,55.118,55.7249,673608.31618955,0
+CPT.US,D,20160218,000000,55.7249,56.1774,55.2705,55.9283,649414.06175021,0
+CPT.US,D,20160219,000000,55.6282,56.6505,55.25,56.0514,400113.78735278,0
+CPT.US,D,20160222,000000,56.4443,57.2251,56.4012,56.5772,488842.42460522,0
+CPT.US,D,20160223,000000,56.5156,57.1196,56.1774,56.4228,507947.35224167,0
+CPT.US,D,20160224,000000,56.1608,56.6935,55.6634,56.0436,439572.95264304,0
+CPT.US,D,20160225,000000,56.2664,56.6984,56.1657,56.371,858908.31082799,0
+CPT.US,D,20160226,000000,56.3319,56.9379,56.1355,56.3857,525975.8882825,0
+CPT.US,D,20160229,000000,56.4072,57.8488,56.4072,56.7365,987166.71319969,0
+CPT.US,D,20160301,000000,57.0923,58.2827,57.0688,58.268,641745.28322433,0
+CPT.US,D,20160302,000000,58.2289,59.604,58.2289,59.5366,592692.72667875,0
+CPT.US,D,20160303,000000,59.5738,60.1718,59.085,60.1367,453139.37485446,0
+CPT.US,D,20160304,000000,59.9304,60.1367,59.3958,60.0751,537383.3881871,0
+CPT.US,D,20160307,000000,59.736,60.2568,59.5581,60.0125,429804.59659413,0
+CPT.US,D,20160308,000000,60.1367,60.341,59.6715,60.0067,485179.41898513,0
+CPT.US,D,20160309,000000,59.9998,60.4153,59.8523,60.1367,387806.90701799,0
+CPT.US,D,20160310,000000,60.4846,60.7162,59.0792,59.7789,404919.69165379,0
+CPT.US,D,20160311,000000,60.3683,60.3849,59.775,60.1152,746125.59560825,0
+CPT.US,D,20160314,000000,60.2481,60.7035,60.0213,60.2423,630034.92028521,0
+CPT.US,D,20160315,000000,59.8767,60.7279,59.8767,60.5374,492965.86389265,0
+CPT.US,D,20160316,000000,60.4153,60.8775,60.0448,60.8658,828457.27444257,0
+CPT.US,D,20160317,000000,61.0486,62.2604,60.7367,62.1851,623960.26543423,0
+CPT.US,D,20160318,000000,62.1774,63.5955,62.0709,62.5272,1358576.0425451,0
+CPT.US,D,20160321,000000,62.4803,62.7774,61.2215,62.0386,635074.11097767,0
+CPT.US,D,20160322,000000,61.7904,62.4726,61.7904,62.3231,834082.75067142,0
+CPT.US,D,20160323,000000,62.3084,62.5272,62.063,62.2604,982024.18072856,0
+CPT.US,D,20160324,000000,61.9018,62.2087,61.5538,61.9018,776624.72173225,0
+CPT.US,D,20160328,000000,61.9018,62.7628,61.8676,62.4491,805333.27248329,0
+CPT.US,D,20160329,000000,62.579,64.0363,62.579,63.9658,1399815.5513491,0
+CPT.US,D,20160330,000000,63.9992,64.5132,63.791,63.9835,604968.91143571,0
+CPT.US,D,20160331,000000,63.4205,64.4975,63.0931,64.4213,1146764.2773418,0
+CPT.US,D,20160401,000000,64.0363,64.4047,63.6365,64.22,963180.1655036,0
+CPT.US,D,20160404,000000,64.348,64.7488,63.8838,64.4047,644607.13426327,0
+CPT.US,D,20160405,000000,63.9297,64.3559,63.4117,63.5642,675378.42784395,0
+CPT.US,D,20160406,000000,63.4929,64.1595,63.4371,63.9082,798099.34797656,0
+CPT.US,D,20160407,000000,63.6287,63.8506,62.9788,63.3374,928493.13937874,0
+CPT.US,D,20160408,000000,63.6853,63.7529,63.2798,63.5076,898891.34731307,0
+CPT.US,D,20160411,000000,63.6365,63.6853,62.9642,63.0716,558995.12134569,0
+CPT.US,D,20160412,000000,63.0472,63.614,62.5516,63.2104,388186.50899705,0
+CPT.US,D,20160413,000000,63.4782,63.4782,62.4355,62.7423,725033.64090078,0
+CPT.US,D,20160414,000000,62.5722,62.7324,61.3476,61.3476,971552.89594752,0
+CPT.US,D,20160415,000000,61.2616,62.8722,61.2616,62.6807,1138259.5559132,0
+CPT.US,D,20160418,000000,62.6113,62.9846,62.235,62.9495,659078.05283452,0
+CPT.US,D,20160419,000000,63.0188,63.2563,62.6533,62.9788,1011782.5202411,0
+CPT.US,D,20160420,000000,62.8791,63.102,61.7141,61.8695,729142.75558523,0
+CPT.US,D,20160421,000000,61.8695,62.4061,61.0427,61.3701,699798.80637326,0
+CPT.US,D,20160422,000000,61.6613,62.71,61.2772,62.2985,743181.88969511,0
+CPT.US,D,20160425,000000,62.152,63.271,62.152,63.2563,867595.15935163,0
+CPT.US,D,20160426,000000,63.3033,64.0675,62.9719,63.3101,709464.84382943,0
+CPT.US,D,20160427,000000,63.0863,63.3374,62.1363,62.8478,813851.29532891,0
+CPT.US,D,20160428,000000,62.4422,63.4615,62.4422,63.0257,792194.54198952,0
+CPT.US,D,20160429,000000,62.1597,62.6573,61.0554,61.845,1428851.5215969,0
+CPT.US,D,20160502,000000,61.9349,63.2563,61.8968,63.0472,606244.82428719,0
+CPT.US,D,20160503,000000,62.6876,62.8087,62.0249,62.5722,664179.65786854,0
+CPT.US,D,20160504,000000,62.1109,63.9082,62.0737,63.7684,676954.13417216,0
+CPT.US,D,20160505,000000,63.7216,64.6882,63.3902,64.39,711003.71546424,0
+CPT.US,D,20160506,000000,64.479,65.6908,63.9903,65.6303,1015763.7366847,0
+CPT.US,D,20160509,000000,65.3233,66.0183,64.9413,65.9812,1022531.0884084,0
+CPT.US,D,20160510,000000,66.0183,66.7865,65.0918,66.2352,858974.81791326,0
+CPT.US,D,20160511,000000,66.1884,66.2187,65.0087,65.557,1239640.910344,0
+CPT.US,D,20160512,000000,65.5228,66.3955,64.7555,66.3643,1135908.2746521,0
+CPT.US,D,20160513,000000,66.0281,66.1034,65.3909,65.8423,979863.21204989,0
+CPT.US,D,20160516,000000,65.8131,66.7953,65.4681,66.4962,728954.48937458,0
+CPT.US,D,20160517,000000,66.3369,66.3369,65.3977,65.728,1384337.8178252,0
+CPT.US,D,20160518,000000,65.6303,65.7828,64.5542,65.3615,1521704.6213226,0
+CPT.US,D,20160519,000000,64.8533,64.9188,64.0518,64.0675,702241.15118197,0
+CPT.US,D,20160520,000000,64.4301,65.2002,64.2112,64.741,603379.90369046,0
+CPT.US,D,20160523,000000,65.0557,65.0557,64.3353,64.479,436644.59451881,0
+CPT.US,D,20160524,000000,64.9188,65.4056,64.6618,65.1465,1369294.9383205,0
+CPT.US,D,20160525,000000,65.1407,65.4681,64.5718,64.8631,532428.0987407,0
+CPT.US,D,20160526,000000,64.9774,65.3615,64.4047,65.0312,518911.81263971,0
+CPT.US,D,20160527,000000,65.0859,65.5794,64.7889,65.2902,419380.37836576,0
+CPT.US,D,20160531,000000,65.384,65.4749,64.7331,65.2765,658978.80379956,0
+CPT.US,D,20160601,000000,64.7634,64.9941,64.2112,64.4301,963629.34412572,0
+CPT.US,D,20160602,000000,64.0979,64.3734,63.4078,64.3431,1049147.223938,0
+CPT.US,D,20160603,000000,64.6618,64.9481,62.7833,62.8645,924758.51074372,0
+CPT.US,D,20160606,000000,62.9026,62.9026,61.3017,61.546,987443.99658601,0
+CPT.US,D,20160607,000000,61.7141,62.2741,61.592,62.152,746223.82145727,0
+CPT.US,D,20160608,000000,61.9858,62.0289,61.2928,61.7141,565816.70192368,0
+CPT.US,D,20160609,000000,61.6691,61.9975,61.5313,61.9038,639555.66533969,0
+CPT.US,D,20160610,000000,61.461,61.9858,60.8668,61.9038,569026.43617794,0
+CPT.US,D,20160613,000000,62.0757,62.7667,61.9613,62.5214,839576.23591565,0
+CPT.US,D,20160614,000000,62.5722,63.0549,62.2985,62.6953,796725.20927605,0
+CPT.US,D,20160615,000000,62.8478,63.9347,62.6719,63.7362,853619.46276925,0
+CPT.US,D,20160616,000000,63.6287,64.2483,63.5378,64.2112,638079.20804644,0
+CPT.US,D,20160617,000000,64.0216,64.0294,63.0013,63.5475,1473171.8432282,0
+CPT.US,D,20160620,000000,64.0675,64.5875,63.8359,63.9238,620094.6690005,0
+CPT.US,D,20160621,000000,64.0089,64.3284,63.6453,63.9141,673310.56908468,0
+CPT.US,D,20160622,000000,64.1682,65.0614,63.8359,64.5308,883984.55153675,0
+CPT.US,D,20160623,000000,64.8807,65.2326,64.8083,65.1544,809033.11279678,0
+CPT.US,D,20160624,000000,63.9141,65.4954,63.271,64.7263,844272.65932244,0
+CPT.US,D,20160627,000000,64.4213,65.6048,64.1515,65.3615,913475.83952226,0
+CPT.US,D,20160628,000000,65.6871,66.2958,65.0908,66.2802,818841.37309685,0
+CPT.US,D,20160629,000000,66.7601,67.8567,66.7601,67.3944,510860.36257699,0
+CPT.US,D,20160630,000000,67.4335,68.3521,67.0064,68.3365,752813.13882974,0
+CPT.US,D,20160701,000000,68.6327,68.7676,68.1118,68.6385,758353.69062663,0
+CPT.US,D,20160705,000000,68.6933,69.5357,68.6327,69.437,645832.9110043,0
+CPT.US,D,20160706,000000,69.3276,69.6648,68.9855,69.5484,761531.70611713,0
+CPT.US,D,20160707,000000,69.4732,69.4732,68.4528,69.3637,904592.53930055,0
+CPT.US,D,20160708,000000,70.0058,70.259,69.3803,69.6805,612841.30396115,0
+CPT.US,D,20160711,000000,69.9902,69.9902,69.3423,69.782,341110.7476632,0
+CPT.US,D,20160712,000000,69.6715,69.7655,69.0393,69.4878,659129.21213089,0
+CPT.US,D,20160713,000000,69.7585,69.9902,69.4048,69.6648,563189.16046212,0
+CPT.US,D,20160714,000000,69.6969,69.9052,68.277,68.3053,675249.50641711,0
+CPT.US,D,20160715,000000,68.277,68.4528,67.6026,67.757,827939.54236331,0
+CPT.US,D,20160718,000000,67.9281,68.1459,67.5088,67.9485,444345.09180844,0
+CPT.US,D,20160719,000000,67.8665,68.5458,67.6495,68.5388,618654.02321472,0
+CPT.US,D,20160720,000000,68.4284,68.7676,68.4284,68.701,570850.7766865,0
+CPT.US,D,20160721,000000,68.5076,69.2953,68.2593,69.2103,876538.82754306,0
+CPT.US,D,20160722,000000,69.2337,69.9287,69.2337,69.2337,681799.94272434,0
+CPT.US,D,20160725,000000,69.2777,69.6648,68.7324,68.9317,564011.80194774,0
+CPT.US,D,20160726,000000,68.9249,68.9474,67.9485,68.0003,576177.48262455,0
+CPT.US,D,20160727,000000,67.673,67.9926,66.3975,66.7445,660296.66727405,0
+CPT.US,D,20160728,000000,66.7445,67.3006,66.3516,67.0924,790972.8579922,0
+CPT.US,D,20160729,000000,67.0875,69.9287,66.8001,69.2416,1230582.6453285,0
+CPT.US,D,20160801,000000,69.0705,69.8671,68.794,69.2279,630365.40933976,0
+CPT.US,D,20160802,000000,68.9474,69.264,67.673,67.8899,640090.79157972,0
+CPT.US,D,20160803,000000,67.9662,69.2562,66.9566,67.2311,596722.03286086,0
+CPT.US,D,20160804,000000,67.4091,67.4091,66.2265,66.551,760766.36304344,0
+CPT.US,D,20160805,000000,66.6604,66.982,66.3604,66.6438,511207.22260637,0
+CPT.US,D,20160808,000000,66.8227,67.5332,66.2734,67.3709,468980.33938249,0
+CPT.US,D,20160809,000000,67.4559,67.6319,66.8422,67.587,331618.65181471,0
+CPT.US,D,20160810,000000,67.2859,67.58,66.6438,66.9633,472574.79154545,0
+CPT.US,D,20160811,000000,67.022,67.1324,66.034,66.4444,535403.52341759,0
+CPT.US,D,20160812,000000,66.4444,67.6172,66.2958,67.0152,557153.38667637,0
+CPT.US,D,20160815,000000,67.8733,68.9308,67.8733,68.3845,1638794.9492967,0
+CPT.US,D,20160816,000000,68.0287,68.2593,66.4727,66.9312,1159352.5338066,0
+CPT.US,D,20160817,000000,67.1002,67.238,65.8717,67.2311,559772.74265052,0
+CPT.US,D,20160818,000000,67.0875,67.6055,66.5431,67.1706,666155.42989435,0
+CPT.US,D,20160819,000000,67.0543,67.2859,66.3731,66.7513,538711.48352087,0
+CPT.US,D,20160822,000000,66.7601,67.0396,66.2891,66.9478,660685.47792647,0
+CPT.US,D,20160823,000000,67.1246,67.4091,66.8081,66.9478,349345.34800694,0
+CPT.US,D,20160824,000000,66.9995,67.0787,66.0671,66.3379,312446.19390705,0
+CPT.US,D,20160825,000000,66.1512,67.3709,66.1512,66.9312,481144.99687338,0
+CPT.US,D,20160826,000000,66.9693,67.9662,66.2001,66.6037,949293.4860969,0
+CPT.US,D,20160829,000000,66.7054,67.7247,66.6975,67.3944,475084.66662538,0
+CPT.US,D,20160830,000000,67.5655,67.5655,66.461,67.4412,505886.65578389,0
+CPT.US,D,20160831,000000,67.3709,68.0824,67.2184,67.8342,1068645.0549706,0
+CPT.US,D,20160901,000000,67.7033,68.7607,67.238,68.7382,865542.64838126,0
+CPT.US,D,20160902,000000,69.0939,70.0997,69.0638,69.2416,1158798.9902199,0
+CPT.US,D,20160906,000000,69.3637,69.7059,68.5849,69.5895,613173.83938755,0
+CPT.US,D,20160907,000000,69.5572,70.2003,69.0256,70.0762,607852.24937914,0
+CPT.US,D,20160908,000000,69.5738,69.7585,68.3795,68.3972,924500.66789002,0
+CPT.US,D,20160909,000000,67.7893,67.7893,65.857,65.9176,1060220.1420443,0
+CPT.US,D,20160912,000000,65.5061,67.4013,64.9296,67.0875,1011572.767126,0
+CPT.US,D,20160913,000000,66.2734,66.3222,64.5797,64.6812,1341408.0058693,0
+CPT.US,D,20160914,000000,64.8846,65.6479,64.7057,65.3049,900285.94973213,0
+CPT.US,D,20160915,000000,65.1524,65.8149,64.8504,65.6391,1016009.3013072,0
+CPT.US,D,20160916,000000,65.6068,65.7788,65.2979,65.4896,1814617.1726897,0
+CPT.US,D,20160919,000000,65.6948,67.6651,65.4476,67.5586,1598051.6856677,0
+CPT.US,D,20160920,000000,67.9926,68.2897,67.7345,67.7814,935076.31763564,0
+CPT.US,D,20160921,000000,68.3228,68.3414,65.9283,68.3073,1445248.0760835,0
+CPT.US,D,20160922,000000,69.0168,69.9404,68.8516,69.7605,752217.64461999,0
+CPT.US,D,20160923,000000,69.4448,70.9002,69.1126,70.2443,965364.6674586,0
+CPT.US,D,20160926,000000,70.0791,71.0956,69.7458,70.9002,738349.38255999,0
+CPT.US,D,20160927,000000,71.12,71.2569,70.3216,70.3987,973699.54002322,0
+CPT.US,D,20160928,000000,70.6998,70.8777,69.7096,70.8142,904477.94247668,0
+CPT.US,D,20160929,000000,70.6148,70.6225,69.4527,69.4947,1212132.5566857,0
+CPT.US,D,20160930,000000,69.9033,70.045,68.5956,68.6121,1361575.0004984,0
+CPT.US,D,20161003,000000,68.4635,68.4635,67.0035,67.1188,1065545.8247965,0
+CPT.US,D,20161004,000000,66.9713,66.9713,65.6988,66.3643,1106430.2880836,0
+CPT.US,D,20161005,000000,66.595,66.7757,64.3334,64.5396,1036839.3204172,0
+CPT.US,D,20161006,000000,64.2405,64.7273,63.4822,63.8164,795998.7472676,0
+CPT.US,D,20161007,000000,64.0872,64.9471,63.2681,63.4987,924285.79884527,0
+CPT.US,D,20161010,000000,63.6111,64.3402,63.5955,63.9474,467824.13928453,0
+CPT.US,D,20161011,000000,63.6639,64.0872,62.6201,62.9416,763192.33687731,0
+CPT.US,D,20161012,000000,63.1459,63.4459,62.7931,63.4459,454911.53288071,0
+CPT.US,D,20161013,000000,63.2192,63.8838,63.014,63.7675,638722.79199478,0
+CPT.US,D,20161014,000000,63.7773,64.0999,63.2857,63.7675,519697.61943196,0
+CPT.US,D,20161017,000000,63.7675,64.3549,63.6873,63.8408,694986.76295669,0
+CPT.US,D,20161018,000000,64.4604,64.5054,63.8241,63.8916,502510.14222346,0
+CPT.US,D,20161019,000000,63.6639,64.3656,63.5612,64.309,663787.77765835,0
+CPT.US,D,20161020,000000,64.0538,64.8474,63.9982,64.2757,389649.66487324,0
+CPT.US,D,20161021,000000,63.9258,64.7116,63.9258,64.524,342558.55575048,0
+CPT.US,D,20161024,000000,66.1014,66.1014,64.4164,64.9159,580518.86051452,0
+CPT.US,D,20161025,000000,64.309,65.0038,63.619,64.9237,475703.69411145,0
+CPT.US,D,20161026,000000,64.5768,65.5727,63.833,65.2169,637812.15651939,0
+CPT.US,D,20161027,000000,65.1104,65.3967,63.1937,63.5475,1344433.5666565,0
+CPT.US,D,20161028,000000,64.1623,65.9665,64.1623,65.0204,892397.18623186,0
+CPT.US,D,20161031,000000,65.1202,66.7757,64.9237,66.724,971348.25876205,0
+CPT.US,D,20161101,000000,66.6096,66.7093,65.6861,65.9587,965344.20374006,0
+CPT.US,D,20161102,000000,66.077,66.9223,65.8658,66.1463,834717.12594642,0
+CPT.US,D,20161103,000000,66.2499,66.9478,65.858,66.5705,669077.64890302,0
+CPT.US,D,20161104,000000,66.6917,67.413,66.5256,66.981,1019032.8157227,0
+CPT.US,D,20161107,000000,67.7824,67.8157,66.3721,66.6604,618242.70247191,0
+CPT.US,D,20161108,000000,66.6858,67.6084,66.6604,67.3415,936470.9200547,0
+CPT.US,D,20161109,000000,66.0369,67.2117,65.1446,65.5941,928653.77956934,0
+CPT.US,D,20161110,000000,65.3635,65.3635,63.1937,63.6268,1220920.7006162,0
+CPT.US,D,20161111,000000,63.7255,64.5142,63.0228,63.4215,1324964.3848299,0
+CPT.US,D,20161114,000000,63.4294,64.6939,62.4901,64.2493,1562257.5723694,0
+CPT.US,D,20161115,000000,64.5768,64.7019,62.063,62.6456,755086.65796044,0
+CPT.US,D,20161116,000000,62.6367,63.6707,62.5058,63.3844,753387.14613501,0
+CPT.US,D,20161117,000000,63.401,64.1946,62.6543,62.6777,509153.68845008,0
+CPT.US,D,20161118,000000,62.6856,62.9562,61.7444,62.3122,642210.83282129,0
+CPT.US,D,20161121,000000,62.5243,63.187,62.1539,62.2683,555792.54939292,0
+CPT.US,D,20161122,000000,62.5878,63.6776,62.2271,63.6776,678113.4038279,0
+CPT.US,D,20161123,000000,63.4822,63.9092,62.9973,63.6776,927540.55328033,0
+CPT.US,D,20161125,000000,63.8241,64.6129,63.8241,64.1868,191184.33690691,0
+CPT.US,D,20161128,000000,64.2083,65.2785,64.2083,64.4888,656997.91584411,0
+CPT.US,D,20161129,000000,64.6042,65.5824,64.6042,64.9403,1120181.9069478,0
+CPT.US,D,20161130,000000,64.218,65.2169,63.916,64.4888,1515432.4915877,0
+CPT.US,D,20161201,000000,64.44,65.3967,63.6443,64.3011,1769643.0352508,0
+CPT.US,D,20161202,000000,64.4692,65.9489,64.2405,64.5396,1459217.6335503,0
+CPT.US,D,20161205,000000,64.6129,64.8006,63.833,64.3823,1493114.7601392,0
+CPT.US,D,20161206,000000,64.4985,65.1514,63.7108,63.7675,995115.84466967,0
+CPT.US,D,20161207,000000,63.8653,64.2405,63.5955,64.1281,1569304.2538514,0
+CPT.US,D,20161208,000000,64.0461,65.2979,63.5291,65.038,805548.14152804,0
+CPT.US,D,20161209,000000,65.1202,65.5306,64.6373,65.2266,874299.07354796,0
+CPT.US,D,20161212,000000,64.9618,66.4483,64.9403,66.3183,1026260.6011139,0
+CPT.US,D,20161213,000000,66.7004,67.3241,66.0926,66.6438,1100689.1918449,0
+CPT.US,D,20161214,000000,66.9342,66.9342,65.6928,65.9968,817404.82005478,0
+CPT.US,D,20161215,000000,65.775,67.2957,65.7427,66.246,820311.69127452,0
+CPT.US,D,20161216,000000,66.5343,68.0258,66.4855,67.67,1291330.2170245,0
+CPT.US,D,20161219,000000,68.1137,68.9669,67.7844,68.0824,896802.00164932,0
+CPT.US,D,20161220,000000,68.0091,68.9259,67.7394,68.3287,790623.95159095,0
+CPT.US,D,20161221,000000,68.4284,68.9835,67.2957,67.3044,684768.20509973,0
+CPT.US,D,20161222,000000,67.1833,68.5378,67.0152,68.4441,557483.87573091,0
+CPT.US,D,20161223,000000,68.5458,68.9835,68.2779,68.7861,476128.31627132,0
+CPT.US,D,20161227,000000,68.8507,69.2796,68.4782,68.6591,460516.54539102,0
+CPT.US,D,20161228,000000,68.6865,68.8966,67.9944,68.3825,387618.64080734,0
+CPT.US,D,20161229,000000,68.4206,69.0187,68.2457,68.8828,551205.60688038,0
+CPT.US,D,20161230,000000,68.6943,69.9189,68.2457,69.524,493378.2078214,0
+CPT.US,D,20170103,000000,69.6237,69.9423,68.8223,69.5162,780361.39673912,0
+CPT.US,D,20170104,000000,69.6588,70.8025,69.5875,70.52,828914.63855212,0
+CPT.US,D,20170105,000000,70.1925,71.0819,69.6677,70.4564,1114375.3268098,0
+CPT.US,D,20170106,000000,70.2912,70.6617,69.9717,70.1232,951085.08465578,0
+CPT.US,D,20170109,000000,70.2159,70.2501,69.4234,69.4713,404509.3940969,0
+CPT.US,D,20170110,000000,69.3237,69.3237,68.3747,68.3825,787056.10226211,0
+CPT.US,D,20170111,000000,68.4782,68.622,67.8274,67.9944,527921.98791641,0
+CPT.US,D,20170112,000000,67.9485,68.1294,66.9985,67.8752,1082591.079161,0
+CPT.US,D,20170113,000000,67.8088,68.405,67.67,67.7765,597387.10371367,0
+CPT.US,D,20170117,000000,67.9749,68.6375,67.3964,68.2965,491331.8359666,0
+CPT.US,D,20170118,000000,68.3825,68.9337,68.0824,68.5378,372447.86306176,0
+CPT.US,D,20170119,000000,68.1557,68.5124,67.7481,68.2965,548602.62188106,0
+CPT.US,D,20170120,000000,68.0659,69.398,68.0659,68.622,745770.55009144,0
+CPT.US,D,20170123,000000,68.2554,68.6375,67.9398,68.5124,728961.65167607,0
+CPT.US,D,20170124,000000,68.6141,69.0656,68.2828,68.837,531224.83209007,0
+CPT.US,D,20170125,000000,68.5692,68.8574,68.2212,68.5378,395782.64132209,0
+CPT.US,D,20170126,000000,68.6591,69.0822,68.3053,68.8653,565628.43571304,0
+CPT.US,D,20170127,000000,69.0256,69.0989,68.0258,68.488,533390.91669838,0
+CPT.US,D,20170130,000000,68.2965,68.7509,67.8587,68.0482,515473.90792364,0
+CPT.US,D,20170131,000000,68.2887,69.4967,67.9672,69.1076,814682.12230196,0
+CPT.US,D,20170201,000000,68.7422,69.2562,67.3632,67.4539,909439.37103866,0
+CPT.US,D,20170202,000000,67.7443,69.6433,67.5899,69.4713,842437.06376867,0
+CPT.US,D,20170203,000000,70.2003,70.2003,68.9415,69.1898,545925.96749499,0
+CPT.US,D,20170206,000000,69.1164,69.9423,68.8653,69.8202,720255.36261981,0
+CPT.US,D,20170207,000000,69.744,70.1407,69.3803,69.5621,634838.77821436,0
+CPT.US,D,20170208,000000,68.1656,69.0207,67.501,67.9338,1704871.2733024,0
+CPT.US,D,20170209,000000,68.0824,68.5291,67.8929,67.9847,1317677.254655,0
+CPT.US,D,20170210,000000,67.7257,68.2965,67.7257,67.9094,1215866.1621348,0
+CPT.US,D,20170213,000000,67.9094,68.1743,66.7161,67.5372,1098442.2755484,0
+CPT.US,D,20170214,000000,67.1237,67.6778,66.635,67.2957,1385751.8607769,0
+CPT.US,D,20170215,000000,67.0484,67.3827,66.3623,66.8901,752687.28696067,0
+CPT.US,D,20170216,000000,67.1647,67.8498,67.0406,67.7023,782640.03179944,0
+CPT.US,D,20170217,000000,67.9749,68.4715,67.7023,67.8684,721408.49316,0
+CPT.US,D,20170221,000000,67.7443,68.7422,67.2595,68.6591,451345.72992373,0
+CPT.US,D,20170222,000000,68.7597,68.794,67.6778,68.4441,284894.86643989,0
+CPT.US,D,20170223,000000,68.8223,69.4234,68.5124,69.3237,391246.85810591,0
+CPT.US,D,20170224,000000,69.3324,69.7126,68.8828,69.6588,482270.50139352,0
+CPT.US,D,20170227,000000,69.8367,70.43,69.439,70.2433,357560.50781805,0
+CPT.US,D,20170228,000000,70.2912,70.5561,69.9306,70.001,743166.5419062,0
+CPT.US,D,20170301,000000,69.5524,69.9921,69.0735,69.2406,1342408.6817062,0
+CPT.US,D,20170302,000000,69.0402,69.1996,68.229,68.321,821528.25934221,0
+CPT.US,D,20170303,000000,68.3053,68.4284,67.2077,67.5782,1209908.1504796,0
+CPT.US,D,20170306,000000,67.501,67.6094,66.9849,67.2634,1021013.7036781,0
+CPT.US,D,20170307,000000,67.3221,67.3221,66.5793,67.0152,1143780.6671774,0
+CPT.US,D,20170308,000000,66.8255,67.1569,65.9509,66.074,879483.55664212,0
+CPT.US,D,20170309,000000,66.1415,66.6858,65.2979,65.3782,659838.27997858,0
+CPT.US,D,20170310,000000,66.2948,66.7845,64.8172,65.6616,844429.20676932,0
+CPT.US,D,20170313,000000,65.7427,66.0496,65.1055,65.4016,738614.38771519,0
+CPT.US,D,20170314,000000,65.4016,65.9147,65.171,65.7017,427114.64079098,0
+CPT.US,D,20170315,000000,65.7329,67.4941,65.7085,67.2722,916877.93273088,0
+CPT.US,D,20170316,000000,67.1071,67.7609,66.9917,67.2234,397289.79419314,0
+CPT.US,D,20170317,000000,67.2077,68.0659,67.0406,67.7765,1077536.5406797,0
+CPT.US,D,20170320,000000,67.6026,67.8587,67.0064,67.1071,333083.85406274,0
+CPT.US,D,20170321,000000,67.4198,67.5947,66.9419,67.1315,579878.34612396,0
+CPT.US,D,20170322,000000,67.4774,67.4774,66.464,67.0904,515364.42702942,0
+CPT.US,D,20170323,000000,66.9985,68.099,66.8901,67.586,405806.79385285,0
+CPT.US,D,20170324,000000,67.7091,68.2828,67.6182,67.7023,456699.03869589,0
+CPT.US,D,20170327,000000,67.7091,67.9398,66.6438,66.9917,524683.60445619,0
+CPT.US,D,20170328,000000,66.9342,67.2077,66.0046,66.8255,552897.9564043,0
+CPT.US,D,20170329,000000,66.7669,67.2263,66.5314,67.1863,528830.57701995,0
+CPT.US,D,20170330,000000,67.1423,67.2927,66.3429,67.2117,420594.90006158,0
+CPT.US,D,20170331,000000,67.152,67.6524,66.8345,67.1598,531510.30096381,0
+CPT.US,D,20170403,000000,67.1774,67.4746,66.7161,67.2184,376398.38392746,0
+CPT.US,D,20170404,000000,67.1687,68.362,66.9077,67.5616,500894.53164409,0
+CPT.US,D,20170405,000000,67.4667,67.9271,66.9165,67.7609,390372.03413799,0
+CPT.US,D,20170406,000000,67.6944,68.1059,67.2263,67.844,835060.91641802,0
+CPT.US,D,20170407,000000,67.9036,68.0766,67.4746,67.499,735658.40357091,0
+CPT.US,D,20170410,000000,67.4667,67.844,67.2957,67.8185,464337.12164394,0
+CPT.US,D,20170411,000000,67.9505,68.4118,67.4931,68.2339,553975.37118585,0
+CPT.US,D,20170412,000000,68.2193,68.5877,67.844,68.0443,548698.80135824,0
+CPT.US,D,20170413,000000,68.143,68.2945,67.5937,67.7677,460880.79958118,0
+CPT.US,D,20170417,000000,68.0287,68.8311,67.8342,68.8243,493697.44183074,0
+CPT.US,D,20170418,000000,68.705,69.3217,68.4617,68.921,590405.90613101,0
+CPT.US,D,20170419,000000,68.9122,69.223,68.4264,68.6445,425256.53514683,0
+CPT.US,D,20170420,000000,68.6689,68.8057,67.9358,68.5877,510554.42998469,0
+CPT.US,D,20170421,000000,68.5281,68.7529,68.3815,68.3815,424454.35737975,0
+CPT.US,D,20170424,000000,69.398,70.0557,67.7521,68.7431,876280.98468934,0
+CPT.US,D,20170425,000000,68.8526,70.3303,68.0443,70.174,1118555.0413233,0
+CPT.US,D,20170426,000000,70.129,70.9167,69.7106,70.0391,936705.22963207,0
+CPT.US,D,20170427,000000,70.1476,70.1915,68.9034,69.0364,860605.77628155,0
+CPT.US,D,20170428,000000,68.9122,69.3305,68.4518,68.7236,856849.66074206,0
+CPT.US,D,20170501,000000,68.838,68.966,67.8284,68.7617,1028245.5818131,0
+CPT.US,D,20170502,000000,68.5448,68.921,68.1792,68.5281,551319.18051832,0
+CPT.US,D,20170503,000000,68.3874,68.7431,67.9192,68.2427,482294.03466985,0
+CPT.US,D,20170504,000000,68.0522,68.2945,67.3827,68.2339,852248.39362653,0
+CPT.US,D,20170505,000000,68.2427,68.8057,66.849,68.7431,1023909.3198527,0
+CPT.US,D,20170508,000000,68.5976,69.1126,67.9036,67.9876,674295.89713277,0
+CPT.US,D,20170509,000000,68.0111,68.2163,67.6524,68.0599,454878.79093104,0
+CPT.US,D,20170510,000000,68.0355,68.9034,67.8284,68.5193,477031.78944522,0
+CPT.US,D,20170511,000000,68.1342,68.4431,67.5352,68.1958,575710.90984165,0
+CPT.US,D,20170512,000000,68.2193,68.705,67.9505,68.4431,690682.2197601,0
+CPT.US,D,20170515,000000,68.4715,68.9865,68.019,68.1704,574678.51524091,0
+CPT.US,D,20170516,000000,68.2193,68.2945,67.6172,67.7189,389851.23250093,0
+CPT.US,D,20170517,000000,67.7257,68.7138,67.7257,68.0033,567756.66244204,0
+CPT.US,D,20170518,000000,68.4518,68.838,67.7726,68.6288,679473.21792543,0
+CPT.US,D,20170519,000000,68.5448,68.8858,67.9779,68.6873,495525.87508302,0
+CPT.US,D,20170522,000000,68.705,69.2876,68.4715,68.8858,464625.66007548,0
+CPT.US,D,20170523,000000,69.0295,69.5445,68.7529,69.2318,356784.93288508,0
+CPT.US,D,20170524,000000,69.2777,69.9814,69.2777,69.7792,365307.04847441,0
+CPT.US,D,20170525,000000,70.4877,70.864,69.4458,70.0147,390544.95255971,0
+CPT.US,D,20170526,000000,70.0488,70.2775,69.4311,69.4624,370593.8501613,0
+CPT.US,D,20170530,000000,69.5709,69.7947,69.1692,69.4146,360741.59286634,0
+CPT.US,D,20170531,000000,69.6461,70.1378,69.4967,69.5387,801388.89073315,0
+CPT.US,D,20170601,000000,69.438,69.7712,69.1615,69.3794,457357.97043314,0
+CPT.US,D,20170602,000000,69.6959,70.7897,69.4146,70.6577,715360.44114312,0
+CPT.US,D,20170605,000000,70.4877,72.1775,70.2072,71.8432,664660.55525443,0
+CPT.US,D,20170606,000000,71.9508,72.2478,71.1581,71.2325,589075.76442538,0
+CPT.US,D,20170607,000000,71.3477,72.5078,71.3155,72.0349,659133.3048746,0
+CPT.US,D,20170608,000000,72.199,72.4786,71.3731,71.9918,585507.91509654,0
+CPT.US,D,20170609,000000,71.9977,72.7014,71.7445,72.3007,461180.59305791,0
+CPT.US,D,20170612,000000,72.2518,72.5997,71.9918,72.3172,482181.48421784,0
+CPT.US,D,20170613,000000,73.0347,73.1783,72.3007,72.9086,467118.14099463,0
+CPT.US,D,20170614,000000,73.3688,73.5438,72.9086,73.2184,410401.9218528,0
+CPT.US,D,20170615,000000,72.7864,74.4039,72.7864,73.7452,748832.94557215,0
+CPT.US,D,20170616,000000,73.9954,74.4714,73.7452,74.2377,1023615.6654916,0
+CPT.US,D,20170619,000000,74.2465,74.913,73.8858,74.3052,552837.58843458,0
+CPT.US,D,20170620,000000,74.354,74.5035,73.5956,74.354,630370.5252694,0
+CPT.US,D,20170621,000000,74.2377,74.2377,73.1519,73.1696,864112.23445475,0
+CPT.US,D,20170622,000000,73.0268,73.1607,72.4941,72.802,494969.2619385,0
+CPT.US,D,20170623,000000,72.802,73.3367,72.6633,73.0776,770621.68989617,0
+CPT.US,D,20170626,000000,73.2936,73.3611,72.7707,72.9017,451971.91971129,0
+CPT.US,D,20170627,000000,72.6633,73.3454,71.7152,72.1853,642642.61728266,0
+CPT.US,D,20170628,000000,72.4873,72.8137,72.4101,72.5195,649478.52246364,0
+CPT.US,D,20170629,000000,72.4101,72.5098,71.7201,72.3348,363979.97632657,0
+CPT.US,D,20170630,000000,72.5098,72.9066,71.9566,71.9967,462534.26803985,0
+CPT.US,D,20170703,000000,72.3104,72.8997,72.0055,72.6027,239389.69550461,0
+CPT.US,D,20170705,000000,72.6496,73.9768,72.6496,73.4822,697616.35079011,0
+CPT.US,D,20170706,000000,73.0933,73.2096,71.8814,72.1423,968503.80188387,0
+CPT.US,D,20170707,000000,72.1423,73.0492,72.1149,72.5812,747540.66174584,0
+CPT.US,D,20170710,000000,72.6808,72.6808,71.2168,71.2666,477205.73105289,0
+CPT.US,D,20170711,000000,71.462,71.462,70.3587,70.8865,973548.10850596,0
+CPT.US,D,20170712,000000,71.5853,72.1677,71.081,71.9048,752549.15686047,0
+CPT.US,D,20170713,000000,71.9048,72.0094,71.2881,71.6937,707766.35518994,0
+CPT.US,D,20170714,000000,72.1423,73.1265,72.1423,72.7219,632605.16333484,0
+CPT.US,D,20170717,000000,72.5479,73.3141,72.4101,73.1696,533733.68398405,0
+CPT.US,D,20170718,000000,73.1343,73.2536,72.6808,73.0845,561921.43309805,0
+CPT.US,D,20170719,000000,73.2047,74.2622,73.0492,74.2622,442560.65555105,0
+CPT.US,D,20170720,000000,74.3491,75.0235,74.2319,74.397,830881.20190459,0
+CPT.US,D,20170721,000000,74.5075,75.1144,74.3394,75.0235,843448.99465087,0
+CPT.US,D,20170724,000000,74.963,75.0235,74.3169,74.5838,848340.84656977,0
+CPT.US,D,20170725,000000,74.5583,74.5915,73.4129,73.6318,1736085.6063897,0
+CPT.US,D,20170726,000000,73.491,74.5407,73.2438,74.3394,450735.91111099,0
+CPT.US,D,20170727,000000,74.2387,74.5504,73.4999,73.6318,1149903.411767,0
+CPT.US,D,20170728,000000,74.1615,75.4418,73.7422,75.263,887771.36265407,0
+CPT.US,D,20170731,000000,75.4848,75.6295,74.4987,75.5268,758317.87911917,0
+CPT.US,D,20170801,000000,75.6031,75.9784,74.5758,75.0811,712336.92672764,0
+CPT.US,D,20170802,000000,74.9366,75.3577,74.6892,75.2718,443830.42928695,0
+CPT.US,D,20170803,000000,75.1065,75.5679,74.6374,75.3176,643684.22055676,0
+CPT.US,D,20170804,000000,75.263,75.9696,75.1398,75.4418,759539.56311649,0
+CPT.US,D,20170807,000000,75.434,75.8972,75.1623,75.5513,762299.09556268,0
+CPT.US,D,20170808,000000,75.4936,75.8807,75.216,75.8336,597772.8448083,0
+CPT.US,D,20170809,000000,75.9246,76.4212,75.6372,76.0731,613105.28593042,0
+CPT.US,D,20170810,000000,75.7868,75.9403,75.3343,75.6108,470955.08822238,0
+CPT.US,D,20170811,000000,75.7624,75.7624,74.8242,74.963,441273.48765437,0
+CPT.US,D,20170814,000000,75.0235,76.0986,75.0235,75.9246,449892.80590681,0
+CPT.US,D,20170815,000000,75.7771,76.1982,75.1398,75.3421,612726.70713728,0
+CPT.US,D,20170816,000000,75.3421,75.8239,74.7684,75.1398,744665.50928985,0
+CPT.US,D,20170817,000000,75.1398,75.3665,74.8114,74.8466,452526.48648394,0
+CPT.US,D,20170818,000000,74.5838,74.7498,74.1059,74.3804,442302.81269734,0
+CPT.US,D,20170821,000000,74.4841,75.9403,74.3893,75.6451,552355.66786277,0
+CPT.US,D,20170822,000000,75.6451,75.9333,75.3577,75.7222,441939.58169312,0
+CPT.US,D,20170823,000000,75.6207,76.47,75.5034,76.1348,610657.82519208,0
+CPT.US,D,20170824,000000,76.2745,76.6137,75.9149,76.0331,481201.27209939,0
+CPT.US,D,20170825,000000,76.1817,76.2764,75.8807,75.9637,274970.98613002,0
+CPT.US,D,20170828,000000,75.7868,75.8192,74.4841,75.2483,681718.08785014,0
+CPT.US,D,20170829,000000,75.434,75.9246,74.9111,74.963,408564.27992719,0
+CPT.US,D,20170830,000000,74.9366,75.6968,74.7099,75.6784,648416.45547098,0
+CPT.US,D,20170831,000000,75.8152,76.2452,75.132,75.3421,806227.53698384,0
+CPT.US,D,20170901,000000,75.5268,76.5883,75.2815,76.126,803777.00668772,0
+CPT.US,D,20170905,000000,76.4025,77.2948,76.0898,77.0506,1459320.975329,0
+CPT.US,D,20170906,000000,77.1844,77.8665,76.9157,77.4463,1653956.518369,0
+CPT.US,D,20170907,000000,77.4834,79.443,77.1844,79.3923,1623725.466958,0
+CPT.US,D,20170908,000000,79.2143,80.7135,78.9622,80.5758,1242314.4951722,0
+CPT.US,D,20170911,000000,80.7135,81.1612,79.7714,79.921,882539.81300727,0
+CPT.US,D,20170912,000000,78.6504,79.921,78.6504,79.1206,2967599.3509123,0
+CPT.US,D,20170913,000000,79.2564,79.399,78.3103,78.3905,970439.66965852,0
+CPT.US,D,20170914,000000,78.4394,79.2652,78.196,78.9377,1801395.5641359,0
+CPT.US,D,20170915,000000,79.1822,79.4167,78.7501,79.317,1105275.1111715,0
+CPT.US,D,20170918,000000,79.3737,79.9972,78.5156,79.1889,1228894.3885484,0
+CPT.US,D,20170919,000000,79.2222,79.3336,78.5839,78.9035,999354.9039669,0
+CPT.US,D,20170920,000000,79.0658,79.6287,78.7774,78.8703,977438.26140194,0
+CPT.US,D,20170921,000000,78.7774,79.4675,78.6679,78.6679,607241.40738048,0
+CPT.US,D,20170922,000000,78.7696,79.0296,78.104,78.3054,1555642.6753488,0
+CPT.US,D,20170925,000000,78.4921,78.6769,78.1305,78.3133,610209.66975587,0
+CPT.US,D,20170926,000000,78.5927,78.5927,77.9966,78.0766,1290550.5493477,0
+CPT.US,D,20170927,000000,77.674,78.02,77.0339,77.2538,873213.47327899,0
+CPT.US,D,20170928,000000,77.4131,77.8461,77.1834,77.7024,806334.97150622,0
+CPT.US,D,20170929,000000,77.5656,77.8725,76.9967,77.6349,809430.10893661,0
+CPT.US,D,20171002,000000,77.805,78.0171,77.0583,77.3037,798349.00534284,0
+CPT.US,D,20171003,000000,77.1678,77.4844,76.8004,77.3291,922195.42999558,0
+CPT.US,D,20171004,000000,77.4756,78.4501,77.1433,78.3133,791058.8056101,0
+CPT.US,D,20171005,000000,78.5097,79.0872,78.494,78.5937,661270.74027694,0
+CPT.US,D,20171006,000000,78.3054,78.7306,77.5559,78.4501,803380.01054788,0
+CPT.US,D,20171009,000000,78.4139,79.443,78.3562,79.231,885738.29221632,0
+CPT.US,D,20171010,000000,79.4177,79.7568,78.5019,78.9427,661111.12327226,0
+CPT.US,D,20171011,000000,78.9602,79.5701,78.883,79.2827,525661.77020279,0
+CPT.US,D,20171012,000000,79.5788,79.9268,79.1283,79.9268,581604.4607835,0
+CPT.US,D,20171013,000000,80.3373,80.4614,79.6551,79.8936,558439.53138711,0
+CPT.US,D,20171016,000000,79.9444,79.9444,79.4587,79.6131,629547.88378376,0
+CPT.US,D,20171017,000000,79.443,79.7391,78.8498,78.9691,507078.66738931,0
+CPT.US,D,20171018,000000,78.9094,79.0355,78.2194,78.5253,1063536.287635,0
+CPT.US,D,20171019,000000,78.6026,78.6348,78.1627,78.5859,606511.87581425,0
+CPT.US,D,20171020,000000,78.6445,78.7893,77.8461,78.3211,425828.49608024,0
+CPT.US,D,20171023,000000,78.2027,78.5097,77.8227,78.2986,413927.82055863,0
+CPT.US,D,20171024,000000,78.0582,78.2155,76.8258,77.5167,691318.64140695,0
+CPT.US,D,20171025,000000,77.4669,78.1989,77.163,77.4482,768718.56407121,0
+CPT.US,D,20171026,000000,77.6594,77.8627,76.4386,76.8639,1232968.7149113,0
+CPT.US,D,20171027,000000,77.2187,77.6349,76.0976,77.4669,1082725.1165176,0
+CPT.US,D,20171030,000000,77.506,77.5431,76.7944,77.3291,745354.11341898,0
+CPT.US,D,20171031,000000,77.1521,77.6437,76.9332,77.4582,622434.69521647,0
+CPT.US,D,20171101,000000,77.3457,77.8822,77.0583,77.6105,551853.28357242,0
+CPT.US,D,20171102,000000,77.6174,78.1686,76.6928,77.0837,833120.95589967,0
+CPT.US,D,20171103,000000,76.642,78.6113,76.4132,78.5166,637160.38708364,0
+CPT.US,D,20171106,000000,78.5019,79.7391,78.3748,79.5291,657446.07128032,0
+CPT.US,D,20171107,000000,79.6648,80.1565,79.3932,79.876,783819.76517373,0
+CPT.US,D,20171108,000000,79.961,80.3373,79.8173,79.9864,975471.69804947,0
+CPT.US,D,20171109,000000,79.5788,80.2738,79.4684,79.7226,572785.62127521,0
+CPT.US,D,20171110,000000,79.1098,80.3286,79.1098,79.961,380196.45008997,0
+CPT.US,D,20171113,000000,80.2249,80.6148,79.7156,80.4213,575092.90554151,0
+CPT.US,D,20171114,000000,80.2162,80.7439,79.7156,80.5777,515287.68808486,0
+CPT.US,D,20171115,000000,80.4868,81.0126,79.0012,79.2906,1096807.2244364,0
+CPT.US,D,20171116,000000,79.146,80.266,78.8146,80.0714,613935.08971754,0
+CPT.US,D,20171117,000000,79.7002,80.1643,78.5518,79.0189,807189.3317556,0
+CPT.US,D,20171120,000000,79.0872,79.3746,78.6806,78.9504,655856.04034913,0
+CPT.US,D,20171121,000000,79.231,79.8799,79.231,79.6453,1319652.0034948,0
+CPT.US,D,20171122,000000,79.1371,79.5701,78.8674,79.1019,759652.11356849,0
+CPT.US,D,20171124,000000,79.3336,80.1487,79.1879,79.7156,270830.15268182,0
+CPT.US,D,20171127,000000,79.7089,80.3597,78.9504,78.9602,584323.06579259,0
+CPT.US,D,20171128,000000,78.8752,79.0872,77.8373,78.111,880176.25351496,0
+CPT.US,D,20171129,000000,77.9478,78.4501,77.4756,77.7523,1447074.4629639,0
+CPT.US,D,20171130,000000,78.0503,78.2644,77.4669,77.4933,2227885.0383252,0
+CPT.US,D,20171201,000000,77.6349,78.2292,77.3368,77.9067,597975.43562193,0
+CPT.US,D,20171204,000000,78.1764,78.3817,77.7718,78.0659,666398.94814509,0
+CPT.US,D,20171205,000000,78.0749,78.195,77.3037,77.3291,665291.86097163,0
+CPT.US,D,20171206,000000,77.4063,77.678,77.1483,77.6252,413333.34953481,0
+CPT.US,D,20171207,000000,77.6017,78.2292,77.3457,78.0503,883491.37591975,0
+CPT.US,D,20171208,000000,78.195,78.5937,77.5469,78.239,420441.42217248,0
+CPT.US,D,20171211,000000,78.2986,78.5859,78.1549,78.4051,516276.08569073,0
+CPT.US,D,20171212,000000,78.2644,79.4254,77.6526,79.3746,667091.64501792,0
+CPT.US,D,20171213,000000,79.3932,79.6825,78.5772,78.6113,672468.48706642,0
+CPT.US,D,20171214,000000,78.7227,78.843,78.0612,78.6632,1014864.3562544,0
+CPT.US,D,20171215,000000,79.2183,79.7401,78.9641,79.6453,1091287.136358,0
+CPT.US,D,20171218,000000,79.8272,80.6716,79.8017,80.5123,672308.87006175,0
+CPT.US,D,20171219,000000,80.4263,80.6138,77.721,78.3377,1006218.4351679,0
+CPT.US,D,20171220,000000,78.1666,78.8234,77.2782,77.3017,737750.81879246,0
+CPT.US,D,20171221,000000,77.4659,77.6262,76.4122,76.8668,612564.02057482,0
+CPT.US,D,20171222,000000,77.071,77.8852,76.9165,77.806,330991.4388412,0
+CPT.US,D,20171226,000000,77.7542,78.191,77.589,78.0123,504186.12077255,0
+CPT.US,D,20171227,000000,78.3278,78.4394,78.0298,78.2868,400874.01449684,0
+CPT.US,D,20171228,000000,78.3631,78.6026,77.9018,78.5166,682815.96635025,0
+CPT.US,D,20171229,000000,78.5937,78.8948,78.1813,78.7902,579595.946808,0
+CPT.US,D,20180102,000000,78.714,78.8156,77.9184,78.3113,450765.58350288,0
+CPT.US,D,20180103,000000,78.279,78.756,77.9595,78.4667,484394.63537881,0
+CPT.US,D,20180104,000000,78.2536,78.5819,75.8718,75.908,878747.88596032,0
+CPT.US,D,20180105,000000,75.9256,76.1435,75.4966,75.6422,705786.49042042,0
+CPT.US,D,20180108,000000,75.8142,76.6781,75.3176,76.5227,631529.79492515,0
+CPT.US,D,20180109,000000,76.5296,76.5296,75.2316,75.5307,441293.95137292,0
+CPT.US,D,20180110,000000,74.9394,74.9394,73.1499,74.1273,845135.20505923,0
+CPT.US,D,20180111,000000,74.2896,74.5094,73.1245,73.2194,460708.90434538,0
+CPT.US,D,20180112,000000,73.2125,73.2614,72.114,72.5539,651527.96387621,0
+CPT.US,D,20180116,000000,72.7483,74.1859,72.7297,73.1861,474824.77739981,0
+CPT.US,D,20180117,000000,73.5535,73.664,71.4817,73.1763,513153.3222403,0
+CPT.US,D,20180118,000000,72.7571,72.89,72.0104,72.4981,518872.93157448,0
+CPT.US,D,20180119,000000,72.5539,72.7394,72.3368,72.586,389966.85251073,0
+CPT.US,D,20180122,000000,72.2782,73.4002,72.2782,73.3317,503962.04305445,0
+CPT.US,D,20180123,000000,73.7422,74.5378,73.5625,74.5192,374765.37918732,0
+CPT.US,D,20180124,000000,74.4087,74.5544,73.8624,73.9885,455386.29115103,0
+CPT.US,D,20180125,000000,74.1273,74.5192,73.7589,74.5016,440422.19696278,0
+CPT.US,D,20180126,000000,74.6052,74.7089,73.5702,74.0139,327583.20651702,0
+CPT.US,D,20180129,000000,73.8263,73.8791,72.9438,73.279,493018.04637495,0
+CPT.US,D,20180130,000000,73.1001,73.3317,72.6379,72.6564,482925.34038705,0
+CPT.US,D,20180131,000000,72.8245,74.0842,72.1677,74.0842,824041.20397991,0
+CPT.US,D,20180201,000000,73.9982,74.3257,71.6546,72.3201,1082946.1246779,0
+CPT.US,D,20180202,000000,71.6018,73.2125,70.7623,71.378,1542469.1565334,0
+CPT.US,D,20180205,000000,71.2168,71.5774,69.3579,69.3677,996710.99153049,0
+CPT.US,D,20180206,000000,68.5203,70.4046,67.3807,69.9481,1281616.0898296,0
+CPT.US,D,20180207,000000,69.5064,70.7554,68.795,68.8243,616888.00430402,0
+CPT.US,D,20180208,000000,68.2544,69.9237,67.4248,67.4248,1478289.819237,0
+CPT.US,D,20180209,000000,67.7237,69.4116,67.6114,69.1116,1225844.2712989,0
+CPT.US,D,20180212,000000,69.5387,69.7693,67.4071,69.4868,1039301.1057586,0
+CPT.US,D,20180213,000000,69.3256,70.3547,68.924,70.0615,676041.45232492,0
+CPT.US,D,20180214,000000,69.4703,69.6481,68.7109,69.2318,733203.78053108,0
+CPT.US,D,20180215,000000,69.5728,71.0291,69.5641,70.8062,554384.64555682,0
+CPT.US,D,20180216,000000,71.2001,71.8911,70.8855,71.3429,909780.09195249,0
+CPT.US,D,20180220,000000,69.9237,71.5677,69.9237,69.9237,516539.04447407,0
+CPT.US,D,20180221,000000,70.1368,70.5307,67.9729,68.0248,934954.55851029,0
+CPT.US,D,20180222,000000,68.3678,69.2993,67.6202,68.7871,941373.00383288,0
+CPT.US,D,20180223,000000,69.1879,70.087,68.8418,69.9756,643271.87662801,0
+CPT.US,D,20180226,000000,70.0791,70.128,69.0929,69.4028,736001.1708566,0
+CPT.US,D,20180227,000000,69.5905,69.823,68.0335,68.1704,961419.26252254,0
+CPT.US,D,20180228,000000,68.5203,69.0588,68.1977,68.2203,1300158.265206,0
+CPT.US,D,20180301,000000,67.8967,69.2474,67.8185,68.015,856232.67962783,0
+CPT.US,D,20180302,000000,67.8351,68.1656,67.0054,67.2283,865011.61488493,0
+CPT.US,D,20180305,000000,66.9379,68.3219,66.9195,68.1255,875943.3333333,0
+CPT.US,D,20180306,000000,68.1792,68.2203,67.2869,67.7061,1158228.0524723,0
+CPT.US,D,20180307,000000,67.5566,68.7265,67.3983,68.0415,1421890.7877327,0
+CPT.US,D,20180308,000000,68.0091,69.6481,67.7844,69.6002,1033157.8974505,0
+CPT.US,D,20180309,000000,69.7693,70.6998,69.1799,70.6431,844235.82462904,0
+CPT.US,D,20180312,000000,70.3156,70.9089,70.0527,70.8062,872019.41530171,0
+CPT.US,D,20180313,000000,71.251,71.7114,70.4369,71.1395,812401.44086978,0
+CPT.US,D,20180314,000000,71.1572,71.9282,70.9002,71.8325,704596.52518685,0
+CPT.US,D,20180315,000000,71.9372,72.2166,71.4885,71.9526,712208.0053008,0
+CPT.US,D,20180316,000000,72.114,72.6192,71.5324,72.5449,927520.08956178,0
+CPT.US,D,20180319,000000,72.6476,72.6476,71.4885,72.286,556309.25828626,0
+CPT.US,D,20180320,000000,71.9185,72.6476,71.2598,71.7397,453591.62303437,0
+CPT.US,D,20180321,000000,71.638,71.638,70.7975,71.0291,479009.6078429,0
+CPT.US,D,20180322,000000,70.7701,72.1921,70.2072,70.2072,779358.67453027,0
+CPT.US,D,20180323,000000,70.173,70.5658,69.1615,69.4028,546724.05251836,0
+CPT.US,D,20180326,000000,69.958,70.3156,69.4448,70.1828,532095.56331429,0
+CPT.US,D,20180327,000000,70.472,71.4582,69.4967,70.4369,655441.65004853,0
+CPT.US,D,20180328,000000,71.0858,72.7971,70.9724,72.6232,612435.09914797,0
+CPT.US,D,20180329,000000,72.718,73.366,72.2068,72.7258,673073.18994953,0
+CPT.US,D,20180402,000000,72.6046,72.9994,71.1376,71.7621,458755.64240996,0
+CPT.US,D,20180403,000000,71.7524,73.1499,71.2334,72.6603,549828.3986221,0
+CPT.US,D,20180404,000000,72.2254,73.5136,71.9781,73.3337,469341.52401487,0
+CPT.US,D,20180405,000000,73.3748,73.539,72.7219,73.4628,384004.74811175,0
+CPT.US,D,20180406,000000,73.5829,74.2641,73.1402,73.3425,620633.88798425,0
+CPT.US,D,20180409,000000,73.3425,73.712,72.9779,73.0639,401655.72854538,0
+CPT.US,D,20180410,000000,73.6171,73.9465,73.1861,73.5301,504427.59265141,0
+CPT.US,D,20180411,000000,73.3073,74.6286,73.2281,74.3765,1011887.9083916,0
+CPT.US,D,20180412,000000,74.4381,74.4381,73.1597,73.2877,964614.67217382,0
+CPT.US,D,20180413,000000,73.5829,73.9641,73.0454,73.9191,665490.35904154,0
+CPT.US,D,20180416,000000,73.9094,74.6443,73.6933,74.0842,602323.97581339,0
+CPT.US,D,20180417,000000,74.1194,75.1075,73.7471,74.4977,437813.0728479,0
+CPT.US,D,20180418,000000,74.6111,74.6286,74.0842,74.2572,452961.34050309,0
+CPT.US,D,20180419,000000,73.927,74.2397,72.9007,73.3748,690100.02696742,0
+CPT.US,D,20180420,000000,73.5478,73.6006,72.7014,73.2369,979592.06777913,0
+CPT.US,D,20180423,000000,73.2623,73.4099,72.4609,72.848,478603.40302972,0
+CPT.US,D,20180424,000000,73.0053,73.3337,72.3662,73.0053,532497.67538375,0
+CPT.US,D,20180425,000000,72.6945,73.194,72.1296,72.8763,516396.82163016,0
+CPT.US,D,20180426,000000,73.0298,73.9005,72.8128,73.4792,434820.25401025,0
+CPT.US,D,20180427,000000,73.4099,74.6795,73.3933,74.3941,416694.51530632,0
+CPT.US,D,20180430,000000,74.5583,74.7557,73.7471,73.7813,552962.41711772,0
+CPT.US,D,20180501,000000,73.8331,74.747,73.5213,74.5055,551466.51929187,0
+CPT.US,D,20180502,000000,74.2906,74.5407,73.539,74.2319,609392.14419988,0
+CPT.US,D,20180503,000000,73.9718,74.747,73.4538,73.4538,640019.1685648,0
+CPT.US,D,20180504,000000,73.2623,74.919,72.4903,74.6795,518149.5391238,0
+CPT.US,D,20180507,000000,74.8095,75.1408,74.142,75.0333,443915.35371893,0
+CPT.US,D,20180508,000000,75.1047,75.3627,74.4723,74.9648,752393.6325995,0
+CPT.US,D,20180509,000000,75.0098,75.3196,74.5583,75.2932,478503.13080882,0
+CPT.US,D,20180510,000000,75.6813,76.1475,75.0684,76.0283,471187.3514279,0
+CPT.US,D,20180511,000000,76.1904,76.6234,75.4917,75.5103,753283.80435635,0
+CPT.US,D,20180514,000000,75.5103,75.5688,74.0071,74.4635,592546.41109113,0
+CPT.US,D,20180515,000000,73.884,73.884,72.4941,72.6945,707005.10485996,0
+CPT.US,D,20180516,000000,72.8568,73.1763,72.2488,72.3564,446959.33185295,0
+CPT.US,D,20180517,000000,72.4424,72.8167,71.812,72.0162,439638.43654239,0
+CPT.US,D,20180518,000000,72.1208,72.4335,71.4152,71.6722,497139.43929052,0
+CPT.US,D,20180521,000000,71.9145,72.5636,71.3614,72.3896,319100.99517887,0
+CPT.US,D,20180522,000000,72.2704,72.762,72.0543,72.5185,422342.50162558,0
+CPT.US,D,20180523,000000,72.6603,74.3599,72.6603,74.1966,635924.37848334,0
+CPT.US,D,20180524,000000,74.1966,74.4771,72.9692,73.5301,606112.83330256,0
+CPT.US,D,20180525,000000,73.6337,74.871,73.6337,73.9562,449202.15540581,0
+CPT.US,D,20180529,000000,73.7285,74.2641,73.2623,73.9788,540193.05674375,0
+CPT.US,D,20180530,000000,73.9367,75.8904,73.8478,75.6392,533874.88364204,0
+CPT.US,D,20180531,000000,75.7008,76.2452,75.0587,76.0283,1132440.6975441,0
+CPT.US,D,20180601,000000,76.1054,77.2108,75.7526,77.0994,938024.1162925,0
+CPT.US,D,20180604,000000,77.3584,78.5146,77.0994,78.3601,835839.56090878,0
+CPT.US,D,20180605,000000,78.3601,78.5595,77.202,77.6164,829040.49042119,0
+CPT.US,D,20180606,000000,77.246,78.0562,77.0817,77.9809,555997.18657841,0
+CPT.US,D,20180607,000000,77.937,78.1168,77.0652,77.678,489473.73032242,0
+CPT.US,D,20180608,000000,77.8665,78.8351,77.8665,78.7325,619429.59814769,0
+CPT.US,D,20180611,000000,78.6348,78.8967,78.1011,78.2917,354474.57906101,0
+CPT.US,D,20180612,000000,78.2673,79.0169,77.85,78.5937,648083.92004458,0
+CPT.US,D,20180613,000000,78.7227,78.8703,76.6078,76.9773,650418.83033091,0
+CPT.US,D,20180614,000000,77.3066,78.3416,77.2968,77.8959,405433.33098934,0
+CPT.US,D,20180615,000000,78.0151,78.5498,77.7366,78.024,1049544.2200778,0
+CPT.US,D,20180618,000000,77.6867,78.0063,76.8668,77.6086,397817.75813168,0
+CPT.US,D,20180619,000000,77.2196,78.0494,77.2196,77.4014,519918.62759228,0
+CPT.US,D,20180620,000000,77.4445,78.5224,77.246,78.2673,838786.3363797,0
+CPT.US,D,20180621,000000,78.3416,79.3453,77.9986,79.1986,703457.71924965,0
+CPT.US,D,20180622,000000,79.2769,79.8721,78.6445,79.6463,1195511.924481,0
+CPT.US,D,20180625,000000,79.7587,80.1917,79.6042,79.8447,788313.59776689,0
+CPT.US,D,20180626,000000,79.8633,80.2346,79.2066,79.2671,1103258.4117086,0
+CPT.US,D,20180627,000000,79.6463,79.83,78.4276,78.4559,1085091.7455676,0
+CPT.US,D,20180628,000000,78.4461,79.6581,78.3416,79.3443,1289494.6214706,0
+CPT.US,D,20180629,000000,79.013,80.0714,78.6562,79.405,953680.9073536,0
+CPT.US,D,20180702,000000,79.2652,79.7528,78.1519,79.1156,463814.27363505,0
+CPT.US,D,20180703,000000,78.9612,80.18,78.6367,79.2485,291498.50841535,0
+CPT.US,D,20180705,000000,79.4821,79.7528,78.8821,79.6766,362229.30520479,0
+CPT.US,D,20180706,000000,79.962,80.0666,79.5788,79.8584,434275.91909688,0
+CPT.US,D,20180709,000000,79.9268,80.1204,78.8567,79.2749,733773.69509264,0
+CPT.US,D,20180710,000000,79.4313,79.5751,78.9955,79.4744,597142.56227702,0
+CPT.US,D,20180711,000000,79.4919,80.3393,79.4919,80.092,413737.50797613,0
+CPT.US,D,20180712,000000,80.2503,80.4438,79.833,80.4067,484307.66457498,0
+CPT.US,D,20180713,000000,80.6158,80.6158,79.4557,79.7353,470196.90745018,0
+CPT.US,D,20180716,000000,79.5378,79.6239,78.7169,79.4215,371739.81839999,0
+CPT.US,D,20180717,000000,79.5535,79.5535,78.238,78.3504,475473.47727779,0
+CPT.US,D,20180718,000000,78.283,78.5605,77.6457,77.9662,480538.24761843,0
+CPT.US,D,20180719,000000,77.8901,79.5437,77.7943,78.9945,507203.49607245,0
+CPT.US,D,20180720,000000,78.8821,78.9437,78.0993,78.369,267564.14320155,0
+CPT.US,D,20180723,000000,78.1676,78.4648,77.8285,78.3944,284366.90250135,0
+CPT.US,D,20180724,000000,78.3328,78.3328,77.3388,78.0455,429208.07919845,0
+CPT.US,D,20180725,000000,78.1256,79.4919,78.1256,78.926,623419.00007863,0
+CPT.US,D,20180726,000000,79.1694,79.7176,78.9828,79.3521,273492.48246492,0
+CPT.US,D,20180727,000000,79.5281,79.6316,78.193,78.6983,435995.89464083,0
+CPT.US,D,20180730,000000,78.6983,78.8908,78.2106,78.6562,469168.60559314,0
+CPT.US,D,20180731,000000,78.9945,80.869,78.9945,80.6754,588967.30671708,0
+CPT.US,D,20180801,000000,79.9454,81.4114,79.4744,81.2883,898765.49544401,0
+CPT.US,D,20180802,000000,81.0068,81.3392,80.521,80.5787,663972.97431121,0
+CPT.US,D,20180803,000000,80.3794,81.8453,79.0716,81.775,614446.68268124,0
+CPT.US,D,20180806,000000,81.7065,82.2891,80.8934,81.3292,443538.82129764,0
+CPT.US,D,20180807,000000,81.2531,81.5229,80.9032,81.427,428880.65970169,0
+CPT.US,D,20180808,000000,81.4025,81.5913,80.781,80.949,245791.76985237,0
+CPT.US,D,20180809,000000,80.998,81.1397,80.7215,80.8856,313631.04321098,0
+CPT.US,D,20180810,000000,80.7888,81.0781,80.4937,80.4937,450357.33231785,0
+CPT.US,D,20180813,000000,80.434,80.6677,80.1701,80.5396,392035.73445593,0
+CPT.US,D,20180814,000000,80.8349,81.8355,80.5308,81.3753,400595.70792459,0
+CPT.US,D,20180815,000000,81.0361,82.3662,81.0166,81.6352,418400.16624731,0
+CPT.US,D,20180816,000000,81.6352,81.9235,81.4025,81.8961,471853.44546665,0
+CPT.US,D,20180817,000000,81.8268,82.7347,81.7994,82.6887,274161.64606144,0
+CPT.US,D,20180820,000000,82.7777,83.1003,82.2627,82.3926,363658.69594538,0
+CPT.US,D,20180821,000000,82.2382,82.462,81.4466,81.6088,362003.18111484,0
+CPT.US,D,20180822,000000,81.4192,81.7955,81.3048,81.556,262807.35182506,0
+CPT.US,D,20180823,000000,81.6352,82.2891,81.4329,81.7818,555033.34543479,0
+CPT.US,D,20180824,000000,81.6694,82.4112,81.4779,82.3331,638819.99465789,0
+CPT.US,D,20180827,000000,82.4894,82.5509,81.6088,82.2891,513497.11271191,0
+CPT.US,D,20180828,000000,82.2382,83.3241,82.0437,83.2293,429142.5952991,0
+CPT.US,D,20180829,000000,83.2918,83.3602,82.8559,83.0201,408931.60367513,0
+CPT.US,D,20180830,000000,83.0906,83.1774,82.5716,82.7074,429546.75374043,0
+CPT.US,D,20180831,000000,82.7865,83.1432,82.376,82.8285,480293.70618178,0
+CPT.US,D,20180904,000000,82.5763,83.0415,81.905,82.1678,612561.97420297,0
+CPT.US,D,20180905,000000,81.905,82.8285,81.5326,82.1933,420240.8777307,0
+CPT.US,D,20180906,000000,82.4375,82.7259,82.1678,82.1844,612257.06479661,0
+CPT.US,D,20180907,000000,81.8961,81.993,81.4593,81.8961,393372.01527712,0
+CPT.US,D,20180910,000000,82.3408,82.8559,82.1239,82.2802,356279.47903695,0
+CPT.US,D,20180911,000000,82.072,82.8285,82.0536,82.5666,335770.7403081,0
+CPT.US,D,20180912,000000,82.6887,82.6986,82.2627,82.4455,324438.95616213,0
+CPT.US,D,20180913,000000,82.8461,83.1863,82.4014,82.68,471142.3312471,0
+CPT.US,D,20180914,000000,82.9175,82.9702,81.8961,82.376,713499.26594117,0
+CPT.US,D,20180917,000000,82.2451,82.9527,82.0272,82.812,348562.61077248,0
+CPT.US,D,20180918,000000,82.7347,83.1511,82.4709,82.8207,480083.95306667,0
+CPT.US,D,20180919,000000,82.8285,82.8285,80.6677,81.087,509248.84474133,0
+CPT.US,D,20180920,000000,81.2609,82.0007,80.87,81.6352,535117.03135791,0
+CPT.US,D,20180921,000000,81.9479,83.2204,81.7065,82.6986,1010619.1578416,0
+CPT.US,D,20180924,000000,82.3585,82.4983,80.8446,81.3292,584978.92797206,0
+CPT.US,D,20180925,000000,81.1915,82.2294,80.9217,81.9402,708003.7343251,0
+CPT.US,D,20180926,000000,81.8268,82.2715,80.565,80.6071,713351.92716763,0
+CPT.US,D,20180927,000000,80.9326,81.4182,80.2562,80.3784,827514.92020344,0
+CPT.US,D,20180928,000000,80.5298,82.2245,80.1155,82.2157,1165997.1032192,0
+CPT.US,D,20181001,000000,82.2343,82.4689,81.1778,81.2228,822331.46029523,0
+CPT.US,D,20181002,000000,81.4007,82.2245,81.0204,81.7818,556076.99508074,0
+CPT.US,D,20181003,000000,81.7428,82.2764,80.6852,81.04,445812.34042833,0
+CPT.US,D,20181004,000000,80.5484,81.2658,79.8956,80.6452,383124.80821419,0
+CPT.US,D,20181005,000000,80.6618,81.7818,80.6618,80.8964,322231.94411672,0
+CPT.US,D,20181008,000000,81.2746,82.9899,81.2746,82.593,549850.9087125,0
+CPT.US,D,20181009,000000,82.593,83.1746,81.9509,82.9292,540212.49727637,0
+CPT.US,D,20181010,000000,82.8921,83.1696,81.4007,81.5042,1072509.6282183,0
+CPT.US,D,20181011,000000,81.5814,81.5814,78.3582,78.4354,647110.87022762,0
+CPT.US,D,20181012,000000,78.9895,79.3854,77.6555,78.4002,652485.66590426,0
+CPT.US,D,20181015,000000,78.1989,80.0451,78.1989,79.3951,461010.74419396,0
+CPT.US,D,20181016,000000,79.5868,81.0303,78.8596,80.8172,931428.65980446,0
+CPT.US,D,20181017,000000,80.4321,81.04,79.2808,80.9062,533083.96092017,0
+CPT.US,D,20181018,000000,80.8172,81.4496,80.3187,80.6686,354545.17889,0
+CPT.US,D,20181019,000000,80.871,81.8004,80.7125,81.733,497431.04727983,0
+CPT.US,D,20181022,000000,81.7251,81.9704,80.2728,80.3363,581980.99320477,0
+CPT.US,D,20181023,000000,79.7373,80.8466,79.2886,80.2825,572189.10387953,0
+CPT.US,D,20181024,000000,80.4419,82.7523,80.4419,81.9265,1273556.4542795,0
+CPT.US,D,20181025,000000,81.9069,83.198,81.082,82.5656,743961.55737179,0
+CPT.US,D,20181026,000000,83.2957,83.2957,79.1577,79.3951,1108023.3885725,0
+CPT.US,D,20181029,000000,79.9053,81.0204,79.3766,80.1682,906476.22459291,0
+CPT.US,D,20181030,000000,80.3686,82.2421,80.0187,81.5219,651511.59290138,0
+CPT.US,D,20181031,000000,81.4857,81.8864,79.2622,79.317,785813.95454624,0
+CPT.US,D,20181101,000000,79.5535,79.7734,78.6846,79.3073,406864.76810178,0
+CPT.US,D,20181102,000000,79.3854,79.6151,77.7874,78.6661,515583.38881787,0
+CPT.US,D,20181105,000000,78.9221,80.5201,78.8684,79.9307,1435386.6101151,0
+CPT.US,D,20181106,000000,80.1252,80.871,79.7587,80.353,374164.76904793,0
+CPT.US,D,20181107,000000,80.781,81.5042,80.2825,81.0908,620873.31349125,0
+CPT.US,D,20181108,000000,80.9423,81.4251,80.4467,81.4007,444630.56068219,0
+CPT.US,D,20181109,000000,81.3459,81.8736,80.6852,81.3108,639925.03545947,0
+CPT.US,D,20181112,000000,81.3108,82.4973,81.3108,81.645,586453.33889345,0
+CPT.US,D,20181113,000000,81.7428,82.0399,80.871,81.467,567831.35501473,0
+CPT.US,D,20181114,000000,81.7251,81.7251,79.9727,80.3363,905905.28684542,0
+CPT.US,D,20181115,000000,80.1761,80.4419,78.5869,79.4909,1330984.8108268,0
+CPT.US,D,20181116,000000,79.4645,81.2315,79.4206,81.082,755037.54503592,0
+CPT.US,D,20181119,000000,81.1778,81.7251,80.5484,81.3195,862467.97466941,0
+CPT.US,D,20181120,000000,81.514,82.0564,80.3002,81.8004,906413.81025133,0
+CPT.US,D,20181121,000000,81.6792,83.1041,80.7399,82.506,751058.37496424,0
+CPT.US,D,20181123,000000,82.3027,82.5128,81.5747,82.076,150556.69328757,0
+CPT.US,D,20181126,000000,82.4083,82.7435,81.4769,82.163,505216.46900144,0
+CPT.US,D,20181127,000000,82.2157,82.4357,81.7916,82.3204,477733.69499142,0
+CPT.US,D,20181128,000000,82.3204,82.7523,82.1444,82.5499,777935.42290524,0
+CPT.US,D,20181129,000000,82.6214,82.7523,81.7759,82.3478,604820.54947625,0
+CPT.US,D,20181130,000000,82.5499,83.6475,82.5128,83.6123,1326704.8240925,0
+CPT.US,D,20181203,000000,83.8938,84.0424,82.9645,83.2331,910361.26155925,0
+CPT.US,D,20181204,000000,83.3143,83.3397,81.4182,81.514,600731.89851035,0
+CPT.US,D,20181206,000000,81.0908,83.0582,79.8173,82.9097,1060829.960857,0
+CPT.US,D,20181207,000000,82.5402,83.023,81.4007,81.6538,865723.75229041,0
+CPT.US,D,20181210,000000,81.9167,82.1727,80.4321,81.7681,629459.88979401,0
+CPT.US,D,20181211,000000,82.2421,82.5998,81.6597,81.8189,635577.51845394,0
+CPT.US,D,20181212,000000,82.3379,82.3379,79.9405,80.0363,570968.44306814,0
+CPT.US,D,20181213,000000,80.2376,81.2844,80.0098,80.6257,747224.49729427,0
+CPT.US,D,20181214,000000,80.5474,81.1827,80.2972,81.0771,797005.56222016,0
+CPT.US,D,20181217,000000,81.3703,81.8298,78.3836,78.5692,1220148.195241,0
+CPT.US,D,20181218,000000,79.1714,80.2895,78.9328,79.6785,1187832.9140958,0
+CPT.US,D,20181219,000000,79.66,80.3159,78.9328,79.5378,828013.21175008,0
+CPT.US,D,20181220,000000,79.8193,80.8563,78.6397,79.7391,1277970.4783703,0
+CPT.US,D,20181221,000000,80.0402,82.1678,79.1176,79.2153,1586196.0303269,0
+CPT.US,D,20181224,000000,79.0306,79.0922,74.7577,75.2287,433585.26859588,0
+CPT.US,D,20181226,000000,75.2708,77.3368,74.5994,77.3368,544984.63644178,0
+CPT.US,D,20181227,000000,76.7632,77.4161,75.1798,77.4082,970059.04449352,0
+CPT.US,D,20181228,000000,77.8598,78.4442,76.4084,77.3652,662124.0773404,0
+CPT.US,D,20181231,000000,77.5148,78.0532,76.5061,78.02,379211.12204188,0
+CPT.US,D,20190102,000000,77.3193,77.3193,74.1371,74.6785,552452.87052589,0
+CPT.US,D,20190103,000000,74.5994,76.1484,74.3599,75.2287,603631.6074286,0
+CPT.US,D,20190104,000000,75.9032,76.5951,75.1232,75.262,518573.13809774,0
+CPT.US,D,20190107,000000,75.477,76.3342,74.9023,75.4594,330321.25205876,0
+CPT.US,D,20190108,000000,75.8757,77.4445,75.5571,77.3017,596910.2990715,0
+CPT.US,D,20190109,000000,77.6203,77.6927,76.5061,77.4639,436955.64304074,0
+CPT.US,D,20190110,000000,77.0456,78.5956,77.0456,78.408,360419.28929922,0
+CPT.US,D,20190111,000000,78.366,78.8351,77.8334,78.6769,410234.11936071,0
+CPT.US,D,20190114,000000,78.6387,78.9495,78.1549,78.4725,377094.15035809,0
+CPT.US,D,20190115,000000,79.0844,80.1018,78.6163,79.7206,633903.58627671,0
+CPT.US,D,20190116,000000,79.6785,81.1397,79.1986,80.9609,404297.59460992,0
+CPT.US,D,20190117,000000,80.5005,81.5893,80.5005,81.3165,408767.89392675,0
+CPT.US,D,20190118,000000,81.4652,81.6352,80.8005,81.4553,469278.08648737,0
+CPT.US,D,20190122,000000,81.4553,81.6821,80.5005,81.3078,361778.0802108,0
+CPT.US,D,20190123,000000,81.687,82.08,81.3165,82.0154,487437.59032691,0
+CPT.US,D,20190124,000000,81.7926,82.1483,81.255,81.8014,566345.68904815,0
+CPT.US,D,20190125,000000,82.0603,82.8755,82.0603,82.8667,589508.57207267,0
+CPT.US,D,20190128,000000,82.5744,84.1069,82.5646,83.9564,710650.7163193,0
+CPT.US,D,20190129,000000,84.0795,85.1712,84.0795,85.0725,968771.87659686,0
+CPT.US,D,20190130,000000,84.8878,85.8436,84.8878,85.57,482036.19181615,0
+CPT.US,D,20190131,000000,85.4624,86.0235,84.3825,85.9072,944304.43151489,0
+CPT.US,D,20190201,000000,86.7115,87.6596,84.2564,85.6755,1006473.2084638,0
+CPT.US,D,20190204,000000,85.9766,86.1378,84.9474,86.0821,511229.73269678,0
+CPT.US,D,20190205,000000,86.0997,86.8903,85.6042,86.8298,530298.84882577,0
+CPT.US,D,20190206,000000,86.7388,87.1914,86.3499,86.9783,375754.79997912,0
+CPT.US,D,20190207,000000,86.605,87.9371,86.3763,87.8531,467014.79921595,0
+CPT.US,D,20190208,000000,87.6781,88.4668,87.3341,87.6507,586594.53855143,0
+CPT.US,D,20190211,000000,87.9772,88.5733,87.7318,87.9459,530532.13521722,0
+CPT.US,D,20190212,000000,87.9693,88.0826,86.3148,86.7838,692753.14807717,0
+CPT.US,D,20190213,000000,86.563,87.5472,86.2903,87.5178,449886.66679125,0
+CPT.US,D,20190214,000000,87.5549,87.9605,87.0917,87.3761,569117.49972548,0
+CPT.US,D,20190215,000000,87.6507,88.0231,87.2364,87.4572,589630.33119803,0
+CPT.US,D,20190219,000000,87.423,87.7758,86.8298,87.5472,737656.68568714,0
+CPT.US,D,20190220,000000,86.1818,86.4202,85.2778,85.5055,2722649.6630782,0
+CPT.US,D,20190221,000000,85.6755,86.4017,85.1087,86.2258,1714725.5769693,0
+CPT.US,D,20190222,000000,86.4994,86.8356,86.1467,86.4994,1145707.3262788,0
+CPT.US,D,20190225,000000,86.6607,86.8004,85.7645,86.3049,1227567.3164006,0
+CPT.US,D,20190226,000000,86.4994,86.6138,86.0851,86.3586,656921.17689956,0
+CPT.US,D,20190227,000000,86.0997,86.5533,85.6501,86.4994,734836.78527122,0
+CPT.US,D,20190228,000000,86.5717,88.0602,86.2502,86.9158,1037240.4093008,0
+CPT.US,D,20190301,000000,86.9432,87.0399,85.6755,86.5366,647588.69805572,0
+CPT.US,D,20190304,000000,86.82,87.7407,85.9238,87.5178,654888.10646181,0
+CPT.US,D,20190305,000000,87.4396,88.2117,87.0683,87.8208,494575.33535646,0
+CPT.US,D,20190306,000000,87.9371,88.1033,87.3341,87.3409,548355.01088664,0
+CPT.US,D,20190307,000000,87.5833,88.2459,87.0448,87.3057,891563.28970101,0
+CPT.US,D,20190308,000000,87.3057,88.1287,87.3057,87.8305,622206.52475466,0
+CPT.US,D,20190311,000000,88.1033,88.8646,87.8531,88.8137,690613.66630298,0
+CPT.US,D,20190312,000000,89.019,89.6279,88.8108,89.3142,596682.12860969,0
+CPT.US,D,20190313,000000,89.4921,89.9954,89.4735,89.5898,771056.54391533,0
+CPT.US,D,20190314,000000,89.6972,89.8957,89.2672,89.8331,584434.59305869,0
+CPT.US,D,20190315,000000,89.6426,90.3717,88.9818,89.2966,1677255.4851219,0
+CPT.US,D,20190318,000000,89.4207,89.5801,88.1374,88.5362,706096.51575642,0
+CPT.US,D,20190319,000000,90.7783,90.7783,87.9693,88.3788,626748.44708639,0
+CPT.US,D,20190320,000000,88.2361,88.7766,87.465,87.7924,1064617.7951603,0
+CPT.US,D,20190321,000000,87.4993,88.8812,87.4993,88.4932,920832.54634028,0
+CPT.US,D,20190322,000000,88.6692,89.5272,88.3154,88.4414,648089.03597421,0
+CPT.US,D,20190325,000000,88.6271,88.9741,88.0328,88.6692,418668.24096028,0
+CPT.US,D,20190326,000000,89.0542,89.9768,88.9565,89.922,613210.67408094,0
+CPT.US,D,20190327,000000,90.1556,90.5613,89.2868,89.922,559248.87145569,0
+CPT.US,D,20190328,000000,90.27,90.8252,90.0051,90.8154,475905.26173916,0
+CPT.US,D,20190329,000000,91.0587,91.2425,90.3346,90.6522,524905.63580244,0
+CPT.US,D,20190401,000000,90.6785,90.6785,88.9917,90.3346,407425.47399,0
+CPT.US,D,20190402,000000,90.4714,91.306,89.7413,91.2239,382265.33203517,0
+CPT.US,D,20190403,000000,91.2141,91.4439,90.3619,91.0587,374764.35600139,0
+CPT.US,D,20190404,000000,91.2327,91.2327,90.3247,90.9034,288357.32761821,0
+CPT.US,D,20190405,000000,90.6609,90.9767,89.9856,90.8436,552103.96412464,0
+CPT.US,D,20190408,000000,90.5524,90.8867,90.0491,90.8436,456080.01120981,0
+CPT.US,D,20190409,000000,91.0245,91.0245,90.5075,90.6444,497923.19971092,0
+CPT.US,D,20190410,000000,90.9678,91.607,90.5613,91.5435,390034.38278193,0
+CPT.US,D,20190411,000000,91.6813,91.8777,91.0684,91.4439,450983.52210543,0
+CPT.US,D,20190412,000000,91.3333,91.7438,90.6697,91.6558,432930.42960234,0
+CPT.US,D,20190415,000000,91.9031,92.3664,91.3432,91.5904,418439.04731255,0
+CPT.US,D,20190416,000000,91.7849,91.8025,89.1304,89.2409,507300.69873556,0
+CPT.US,D,20190417,000000,89.2672,89.4373,87.2578,87.4562,648605.74486756,0
+CPT.US,D,20190418,000000,87.7231,88.4561,87.4015,88.0916,498987.31307541,0
+CPT.US,D,20190422,000000,87.5823,88.0173,86.3567,87.3389,448787.76510523,0
+CPT.US,D,20190423,000000,87.7494,88.8568,87.3732,88.4825,515405.35446651,0
+CPT.US,D,20190424,000000,88.9291,90.1644,88.544,89.3142,610823.58131231,0
+CPT.US,D,20190425,000000,88.9917,89.5604,88.375,89.0356,726040.45585334,0
+CPT.US,D,20190426,000000,89.4637,90.0853,89.1167,89.9133,301440.80607191,0
+CPT.US,D,20190429,000000,89.9494,90.0051,88.544,88.6163,407341.57274395,0
+CPT.US,D,20190430,000000,88.6779,90.2172,88.3847,89.8957,501711.03401416,0
+CPT.US,D,20190501,000000,90.2075,90.8623,89.411,89.6611,271381.64989669,0
+CPT.US,D,20190502,000000,89.7784,90.7342,89.0307,89.2966,532331.91926352,0
+CPT.US,D,20190503,000000,91.134,93.0241,88.8314,90.0579,491776.92184502,0
+CPT.US,D,20190506,000000,89.4637,90.3902,89.2584,90.1107,541673.60678071,0
+CPT.US,D,20190507,000000,89.8859,89.9856,88.1062,88.4825,449028.21379815,0
+CPT.US,D,20190508,000000,88.3046,89.2966,88.115,88.198,358240.92645978,0
+CPT.US,D,20190509,000000,87.7768,89.2155,87.599,89.1802,312747.0105697,0
+CPT.US,D,20190510,000000,89.1079,90.3717,88.891,90.1908,249892.69904939,0
+CPT.US,D,20190513,000000,89.1969,90.0677,89.1969,90.0394,242749.8380902,0
+CPT.US,D,20190514,000000,89.9494,90.5075,89.7784,90.3814,297961.97391874,0
+CPT.US,D,20190515,000000,90.4166,91.049,90.2075,90.7068,376228.5350635,0
+CPT.US,D,20190516,000000,90.4166,91.4439,90.4166,91.1144,294901.62480989,0
+CPT.US,D,20190517,000000,90.788,92.126,90.6081,91.9305,447563.01155012,0
+CPT.US,D,20190520,000000,91.8866,92.1914,90.2867,90.8252,279378.87110527,0
+CPT.US,D,20190521,000000,91.0684,91.8679,90.8436,91.7155,324198.50746918,0
+CPT.US,D,20190522,000000,91.5249,92.1914,91.3333,92.1817,265681.48109514,0
+CPT.US,D,20190523,000000,91.9217,92.8472,91.6363,92.7818,576203.06227273,0
+CPT.US,D,20190524,000000,93.0066,93.377,92.7261,93.1444,407322.13221133,0
+CPT.US,D,20190528,000000,93.6926,94.0406,92.8179,92.8571,1200504.0486208,0
+CPT.US,D,20190529,000000,92.8571,92.8961,91.134,91.473,646577.79035945,0
+CPT.US,D,20190530,000000,91.3715,92.0967,91.0333,91.2796,556210.0092513,0
+CPT.US,D,20190531,000000,90.9121,92.7818,90.7783,92.3185,618318.41823053,0
+CPT.US,D,20190603,000000,92.5863,92.8179,91.3881,92.4759,525332.30433416,0
+CPT.US,D,20190604,000000,92.3576,92.3859,90.4791,91.5904,478195.15184468,0
+CPT.US,D,20190605,000000,92.0615,94.1149,91.7155,94.0591,292612.75789028,0
+CPT.US,D,20190606,000000,94.2859,94.9514,93.805,94.6768,416342.5393473,0
+CPT.US,D,20190607,000000,95.1029,95.4939,94.6104,94.8664,312940.39270998,0
+CPT.US,D,20190610,000000,94.847,94.847,93.852,94.1999,410296.53370228,0
+CPT.US,D,20190611,000000,94.4765,94.5722,93.4346,94.0406,525007.95439518,0
+CPT.US,D,20190612,000000,94.0112,95.2065,93.805,94.9514,639606.82463606,0
+CPT.US,D,20190613,000000,94.9798,95.3024,94.4207,94.9231,420053.63470599,0
+CPT.US,D,20190614,000000,94.8752,95.2925,94.3914,94.8186,447848.48042386,0
+CPT.US,D,20190617,000000,95.1968,96.1712,95.0844,95.9689,480392.95521674,0
+CPT.US,D,20190618,000000,96.3452,96.5875,94.8948,95.2828,594896.66916637,0
+CPT.US,D,20190619,000000,95.0561,96.0558,94.7229,95.5975,546030.33245958,0
+CPT.US,D,20190620,000000,96.1135,96.6647,95.9308,96.1614,421743.93785805,0
+CPT.US,D,20190621,000000,93.6926,95.3687,93.589,94.8283,1301992.8375739,0
+CPT.US,D,20190624,000000,95.0561,95.4157,94.2761,94.6104,383081.83440524,0
+CPT.US,D,20190625,000000,94.9231,96.0754,94.4501,94.4961,729005.64867096,0
+CPT.US,D,20190626,000000,94.4862,94.6289,92.3087,93.1248,719420.44290306,0
+CPT.US,D,20190627,000000,93.6839,94.4501,93.0993,93.2841,539329.48782103,0
+CPT.US,D,20190628,000000,93.377,94.932,93.377,93.9575,1148258.1287958,0
+CPT.US,D,20190701,000000,94.8567,94.8567,92.9968,94.3073,740312.87635467,0
+CPT.US,D,20190702,000000,94.6573,96.5005,94.6573,95.8349,763586.26345937,0
+CPT.US,D,20190703,000000,96.2093,97.2365,96.0461,96.9649,167178.34867822,0
+CPT.US,D,20190705,000000,96.3265,96.9355,95.1968,96.6843,244736.86516122,0
+CPT.US,D,20190708,000000,96.5777,97.6264,96.5777,97.4702,322626.89388469,0
+CPT.US,D,20190709,000000,97.519,98.3008,97.1778,98.0759,446660.56156214,0
+CPT.US,D,20190710,000000,98.9459,99.3855,98.125,99.1024,539448.17738859,0
+CPT.US,D,20190711,000000,99.0237,99.1122,97.7241,98.1444,563549.32190855,0
+CPT.US,D,20190712,000000,98.125,98.3301,97.4993,97.8415,474689.7168574,0
+CPT.US,D,20190715,000000,98.1444,98.6231,97.7047,98.0565,408999.13394633,0
+CPT.US,D,20190716,000000,98.0565,98.1933,97.4505,97.6656,420121.16497719,0
+CPT.US,D,20190717,000000,97.7535,98.4181,96.6168,97.3235,345342.64465894,0
+CPT.US,D,20190718,000000,97.4602,97.7241,96.5201,97.4602,498939.22333683,0
+CPT.US,D,20190719,000000,97.597,97.8317,95.3024,95.4939,539182.14904748,0
+CPT.US,D,20190722,000000,95.9884,96.2093,94.8948,95.0375,531477.55901414,0
+CPT.US,D,20190723,000000,95.1772,96.5875,94.7149,96.4135,358361.66239921,0
+CPT.US,D,20190724,000000,96.7117,96.7117,95.6268,96.3452,367055.67322434,0
+CPT.US,D,20190725,000000,96.5104,97.1104,96.0754,96.8572,597795.3548987,0
+CPT.US,D,20190726,000000,95.1968,97.597,94.8186,95.3306,816386.75005701,0
+CPT.US,D,20190729,000000,95.7666,96.6647,95.3306,95.5975,594522.18311694,0
+CPT.US,D,20190730,000000,95.6268,96.8475,95.0844,95.4841,453925.1816467,0
+CPT.US,D,20190731,000000,95.531,96.0657,93.2117,93.3398,792140.31313537,0
+CPT.US,D,20190801,000000,93.5705,93.8246,92.2921,93.2294,1279418.2864577,0
+CPT.US,D,20190802,000000,93.3487,94.2859,93.0153,93.5519,427352.01992615,0
+CPT.US,D,20190805,000000,92.9869,93.0632,90.9034,91.5718,739008.31429724,0
+CPT.US,D,20190806,000000,91.482,93.9087,91.4633,93.3584,735228.66548142,0
+CPT.US,D,20190807,000000,93.0711,94.5332,92.2921,93.5323,359416.56709036,0
+CPT.US,D,20190808,000000,93.5989,94.8752,92.8765,94.7326,613755.00899432,0
+CPT.US,D,20190809,000000,94.3817,95.3219,93.938,95.2065,395415.31757415,0
+CPT.US,D,20190812,000000,95.0081,95.9308,94.7229,95.0179,282842.35546953,0
+CPT.US,D,20190813,000000,94.8752,95.1029,93.6086,94.9514,365288.63112772,0
+CPT.US,D,20190814,000000,94.5821,94.971,92.5599,92.7261,816780.67663906,0
+CPT.US,D,20190815,000000,93.1073,94.7902,92.9206,94.5625,936181.35843724,0
+CPT.US,D,20190816,000000,94.6866,95.9982,94.6866,95.5691,498111.46592156,0
+CPT.US,D,20190819,000000,95.9884,96.7605,95.3306,96.4135,329415.732513,0
+CPT.US,D,20190820,000000,96.5386,96.6364,95.8927,96.2386,416206.45561896,0
+CPT.US,D,20190821,000000,96.4331,97.0127,96.1233,96.8378,485127.23650283,0
+CPT.US,D,20190822,000000,97.0419,97.3625,96.1517,96.9649,222178.68501978,0
+CPT.US,D,20190823,000000,96.7508,97.4114,95.5125,95.7285,396714.76370195,0
+CPT.US,D,20190826,000000,96.6168,96.6843,95.3884,96.5777,375860.18812964,0
+CPT.US,D,20190827,000000,97.1877,97.519,96.5299,96.5875,577068.67756732,0
+CPT.US,D,20190828,000000,96.4234,97.2267,96.3168,97.1778,404277.13089137,0
+CPT.US,D,20190829,000000,97.6656,97.773,96.9843,97.4702,393077.33773004,0
+CPT.US,D,20190830,000000,97.597,97.773,96.8572,97.4408,493007.81451568,0
+CPT.US,D,20190903,000000,97.1778,98.1738,97.0713,97.9881,705642.22120465,0
+CPT.US,D,20190904,000000,98.7019,99.0335,98.1933,98.9459,469835.7228178,0
+CPT.US,D,20190905,000000,98.8288,99.1024,98.1053,98.5552,502612.4608162,0
+CPT.US,D,20190906,000000,98.8387,99.9232,98.8387,99.8835,559343.00456101,0
+CPT.US,D,20190909,000000,99.063,99.5423,98.5749,99.3072,584006.90134103,0
+CPT.US,D,20190910,000000,98.8288,98.877,96.7702,98.877,465331.65836537,0
+CPT.US,D,20190911,000000,98.5837,98.6329,97.597,98.3301,453974.29457122,0
+CPT.US,D,20190912,000000,99.0729,99.7079,97.861,98.0759,469808.09679777,0
+CPT.US,D,20190913,000000,97.734,98.6723,96.3745,97.0127,539446.13101675,0
+CPT.US,D,20190916,000000,97.3235,98.5935,97.0713,98.5355,410410.10734022,0
+CPT.US,D,20190917,000000,98.7895,99.6593,98.3692,99.6593,555181.70739426,0
+CPT.US,D,20190918,000000,100.1,100.1,98.5651,99.6891,615943.60369303,0
+CPT.US,D,20190919,000000,99.9827,99.9827,99.0532,99.3369,287681.00172021,0
+CPT.US,D,20190920,000000,99.4927,99.7565,98.7019,98.9853,1289891.6176105,0
+CPT.US,D,20190923,000000,98.5257,100.1,98.4469,99.7079,424831.91298696,0
+CPT.US,D,20190924,000000,99.9132,100.441,99.0335,99.3667,593817.20801297,0
+CPT.US,D,20190925,000000,98.9656,100.128,98.9656,99.7277,528675.05275898,0
+CPT.US,D,20190926,000000,100.1,100.793,99.8835,100.588,410400.89866688,0
+CPT.US,D,20190927,000000,100.735,101.144,99.7664,100.461,465493.32174191,0
+CPT.US,D,20190930,000000,100.304,101.154,100.304,100.618,363764.0840959,0
+CPT.US,D,20191001,000000,100.608,101.134,99.4837,100.217,400056.48894085,0
+CPT.US,D,20191002,000000,100.247,100.618,99.6791,100.491,563669.03466205,0
+CPT.US,D,20191003,000000,100.207,102.044,100.02,101.448,351926.84610178,0
+CPT.US,D,20191004,000000,101.535,102.357,101.535,102.229,262223.11266052,0
+CPT.US,D,20191007,000000,101.819,102.376,101.408,102.024,352517.22438189,0
+CPT.US,D,20191008,000000,101.878,102.982,101.243,102.211,424572.02376139,0
+CPT.US,D,20191009,000000,102.787,103.666,102.034,102.552,383123.78502827,0
+CPT.US,D,20191010,000000,102.435,103.275,102.005,103.021,342171.79146993,0
+CPT.US,D,20191011,000000,103.198,103.198,102.064,102.268,444752.31980754,0
+CPT.US,D,20191014,000000,102.288,102.435,101.917,102.161,254040.69479908,0
+CPT.US,D,20191015,000000,102.201,102.504,101.37,101.478,517579.62456224,0
+CPT.US,D,20191016,000000,101.487,102.865,100.626,102.845,466809.13884455,0
+CPT.US,D,20191017,000000,102.718,103.656,102.494,103.432,536309.04296333,0
+CPT.US,D,20191018,000000,102.777,104.038,102.592,103.999,460587.14522002,0
+CPT.US,D,20191021,000000,104.116,104.38,103.52,104.203,297746.08168806,0
+CPT.US,D,20191022,000000,104.448,104.448,103.529,103.628,222209.38059761,0
+CPT.US,D,20191023,000000,103.823,103.882,102.738,103.755,343262.50766854,0
+CPT.US,D,20191024,000000,104.019,104.019,102.855,103.51,287798.66810186,0
+CPT.US,D,20191025,000000,103.275,103.823,102.601,103.208,225436.50901263,0
+CPT.US,D,20191028,000000,103.178,103.432,102.425,102.669,301997.41921642,0
+CPT.US,D,20191029,000000,102.465,103.334,102.298,102.845,335588.61321303,0
+CPT.US,D,20191030,000000,103.089,103.959,102.592,103.882,386462.44070938,0
+CPT.US,D,20191031,000000,104.126,105.035,103.461,103.686,577521.94893316,0
+CPT.US,D,20191101,000000,104.419,105.768,102.641,103.666,706725.77510178,0
+CPT.US,D,20191104,000000,103.715,103.715,102.582,102.895,532632.73592617,0
+CPT.US,D,20191105,000000,102.445,102.494,101.007,101.614,749449.92668637,0
+CPT.US,D,20191106,000000,101.731,102.718,101.575,101.77,705195.08895438,0
+CPT.US,D,20191107,000000,101.097,101.301,99.1802,99.9728,653864.92053441,0
+CPT.US,D,20191108,000000,100.01,100.989,99.7277,99.8458,362472.82345551,0
+CPT.US,D,20191111,000000,99.816,100.608,99.7565,100.08,344900.62833831,0
+CPT.US,D,20191112,000000,100.187,100.842,99.0237,99.1122,402717.79553802,0
+CPT.US,D,20191113,000000,99.2199,100.998,98.8583,100.374,348600.46865179,0
+CPT.US,D,20191114,000000,100.451,101.154,100.344,101.047,427903.51714101,0
+CPT.US,D,20191115,000000,101.194,101.829,100.793,101.8,434079.46739881,0
+CPT.US,D,20191118,000000,101.731,102.748,101.731,102.074,331256.44399641,0
+CPT.US,D,20191119,000000,102.191,102.621,101.731,102.239,355084.39787373,0
+CPT.US,D,20191120,000000,102.221,102.895,101.897,102.122,449865.17988677,0
+CPT.US,D,20191121,000000,101.751,101.751,99.943,99.9827,407955.48430039,0
+CPT.US,D,20191122,000000,100.12,100.382,99.1418,99.2099,627341.89492429,0
+CPT.US,D,20191125,000000,99.5323,100.529,99.1024,99.3468,507880.8451564,0
+CPT.US,D,20191126,000000,100.852,101.643,100.08,101.614,1343960.8547582,0
+CPT.US,D,20191127,000000,101.37,101.985,100.695,101.731,441092.38374523,0
+CPT.US,D,20191129,000000,101.761,102.405,101.097,101.125,379435.19975998,0
+CPT.US,D,20191202,000000,100.95,101.057,99.1122,99.1122,472745.66359534,0
+CPT.US,D,20191203,000000,98.9262,100.374,98.9262,99.9628,490113.22152705,0
+CPT.US,D,20191204,000000,99.6593,100.803,99.2972,100.247,479811.78560997,0
+CPT.US,D,20191205,000000,99.9033,100.491,99.6891,100.334,360372.22274656,0
+CPT.US,D,20191206,000000,100.284,101.214,100.1,100.137,719968.87056014,0
+CPT.US,D,20191209,000000,100.334,100.382,99.5026,100.147,325305.59464264,0
+CPT.US,D,20191210,000000,100.1,100.461,99.444,99.7377,307239.20072249,0
+CPT.US,D,20191211,000000,99.8458,99.8458,98.0076,98.0859,354645.45111089,0
+CPT.US,D,20191212,000000,98.0173,98.5749,96.7996,97.1397,574476.9476132,0
+CPT.US,D,20191213,000000,97.0518,97.6362,95.6072,96.1233,762108.78298018,0
+CPT.US,D,20191216,000000,96.5104,96.7801,95.5125,96.481,1070732.3542624,0
+CPT.US,D,20191217,000000,97.1974,97.1974,95.1391,95.4744,647524.2373423,0
+CPT.US,D,20191218,000000,95.5496,96.1233,94.9143,95.8633,696229.93385848,0
+CPT.US,D,20191219,000000,95.9982,96.3452,95.5408,96.2875,902119.49891403,0
+CPT.US,D,20191220,000000,96.3646,98.2128,96.095,96.6168,1632439.9415016,0
+CPT.US,D,20191223,000000,97.0713,97.0713,95.6072,95.8155,500345.08080107,0
+CPT.US,D,20191224,000000,95.8155,96.3452,95.7196,96.0657,152333.96724346,0
+CPT.US,D,20191226,000000,96.1614,96.5875,95.6072,95.959,499788.46765657,0
+CPT.US,D,20191227,000000,96.3646,96.6168,95.8155,96.0657,408312.57618904,0
+CPT.US,D,20191230,000000,95.873,96.5005,95.8252,96.1809,520935.67440411,0
+CPT.US,D,20191231,000000,96.2787,97.0322,96.1047,96.9159,748678.44449711,0
+CPT.US,D,20200102,000000,97.4114,97.4114,95.6171,95.959,641198.9019391,0
+CPT.US,D,20200103,000000,95.6659,96.994,95.4646,96.7214,518710.24501202,0
+CPT.US,D,20200106,000000,96.8671,97.4799,96.2484,97.1778,914587.01943943,0
+CPT.US,D,20200107,000000,96.741,96.9257,95.8252,95.9884,608760.83848267,0
+CPT.US,D,20200108,000000,95.9493,96.5005,95.5877,96.1809,672447.00016195,0
+CPT.US,D,20200109,000000,96.095,96.4623,95.7041,96.3354,520498.77401312,0
+CPT.US,D,20200110,000000,96.3745,97.1104,96.307,97.0224,561805.81308826,0
+CPT.US,D,20200113,000000,97.0713,97.7925,96.9549,97.734,537760.94379432,0
+CPT.US,D,20200114,000000,97.607,97.9294,96.6647,97.861,903429.17690111,0
+CPT.US,D,20200115,000000,98.3594,98.7993,97.9588,98.5837,717323.9349378,0
+CPT.US,D,20200116,000000,98.7993,99.6891,98.4765,99.6196,746637.18857195,0
+CPT.US,D,20200117,000000,99.6891,100.852,99.4927,100.421,1054154.6958667,0
+CPT.US,D,20200121,000000,100.725,101.956,100.646,101.77,1092287.812195,0
+CPT.US,D,20200122,000000,102.005,102.338,100.471,100.666,448893.15325574,0
+CPT.US,D,20200123,000000,100.735,101.712,100.481,101.545,424344.87648551,0
+CPT.US,D,20200124,000000,101.692,102.318,101.154,101.418,465134.18348139,0
+CPT.US,D,20200127,000000,101.017,101.858,100.695,100.998,554648.62752608,0
+CPT.US,D,20200128,000000,101.077,101.947,100.753,101.351,718302.1006844,0
+CPT.US,D,20200129,000000,101.653,101.985,100.852,100.871,1301328.7899071,0
+CPT.US,D,20200130,000000,100.509,101.555,100.304,101.243,620455.85363287,0
+CPT.US,D,20200131,000000,101.448,103.432,101.252,102.679,1231598.6689546,0
+CPT.US,D,20200203,000000,103.188,103.686,101.78,101.937,706005.45220888,0
+CPT.US,D,20200204,000000,101.605,103.012,101.605,102.522,541224.42815856,0
+CPT.US,D,20200205,000000,102.298,103.325,102.074,102.367,417523.29590753,0
+CPT.US,D,20200206,000000,102.689,103.676,102.122,103.226,340876.43808583,0
+CPT.US,D,20200207,000000,103.442,104.038,102.904,103.089,325693.38210912,0
+CPT.US,D,20200210,000000,103.578,104.146,103.246,104.126,330642.53243996,0
+CPT.US,D,20200211,000000,104.116,105.21,104.029,104.761,452653.36153894,0
+CPT.US,D,20200212,000000,105.035,106.735,104.39,105.943,807372.4820366,0
+CPT.US,D,20200213,000000,105.709,107.41,105.709,107.381,742184.28341588,0
+CPT.US,D,20200214,000000,107.585,108.602,107.537,108.602,496785.41695965,0
+CPT.US,D,20200218,000000,108.739,108.993,107.575,108.426,551879.88640653,0
+CPT.US,D,20200219,000000,108.514,108.612,107.527,107.595,828507.41055302,0
+CPT.US,D,20200220,000000,107.645,109.56,107.273,109.325,749895.01256479,0
+CPT.US,D,20200221,000000,109.345,110.107,109.237,109.98,606820.87796431,0
+CPT.US,D,20200224,000000,108.749,110.263,108.661,108.895,664127.47538625,0
+CPT.US,D,20200225,000000,109.091,109.286,106.364,106.441,867625.85492945,0
+CPT.US,D,20200226,000000,106.667,107.712,106.324,106.324,817588.99352172,0
+CPT.US,D,20200227,000000,105.426,105.788,101.154,101.154,1081173.9666517,0
+CPT.US,D,20200228,000000,99.3568,99.5522,94.4501,96.7996,1625223.4111557,0
+CPT.US,D,20200302,000000,97.4799,101.271,96.9159,100.725,1420983.2218151,0
+CPT.US,D,20200303,000000,101.194,103.099,99.3468,100.03,1506758.9444811,0
+CPT.US,D,20200304,000000,101.976,105.054,101.535,105.054,1100990.0085076,0
+CPT.US,D,20200305,000000,103.256,105.063,102.641,104.859,606657.16821592,0
+CPT.US,D,20200306,000000,102.592,104.839,100.588,104.076,825080.76088215,0
+CPT.US,D,20200309,000000,98.6035,98.6035,92.5863,93.4952,1451945.8511643,0
+CPT.US,D,20200310,000000,93.7297,95.5594,89.5702,93.5421,2036724.2346946,0
+CPT.US,D,20200311,000000,91.0773,92.5315,86.2101,87.0937,2141422.7579019,0
+CPT.US,D,20200312,000000,80.9677,84.7206,73.8067,79.916,2749297.5173714,0
+CPT.US,D,20200313,000000,84.0277,88.3651,78.8127,87.6527,1737919.1555716,0
+CPT.US,D,20200316,000000,79.8262,79.9541,71.9625,71.9723,1446426.7862719,0
+CPT.US,D,20200317,000000,73.2584,78.9671,70.3557,78.7296,1817540.4148843,0
+CPT.US,D,20200318,000000,73.9162,76.0174,64.6178,70.4544,1560606.1502825,0
+CPT.US,D,20200319,000000,70.2982,73.4783,68.5877,70.9216,1797330.4464463,0
+CPT.US,D,20200320,000000,70.9939,71.6155,63.358,64.8846,1092764.6168372,0
+CPT.US,D,20200323,000000,64.6276,64.6276,57.0649,61.4678,1286851.7322202,0
+CPT.US,D,20200324,000000,63.8144,65.4593,61.0193,64.1438,1329166.6094338,0
+CPT.US,D,20200325,000000,63.9611,71.3115,63.1205,67.8157,1342370.823827,0
+CPT.US,D,20200326,000000,68.6737,74.8222,66.7845,74.5828,1300520.4730243,0
+CPT.US,D,20200327,000000,71.7142,81.5443,70.9069,78.2653,1302969.9801346,0
+CPT.US,D,20200330,000000,79.2964,80.6257,71.6957,76.8619,1585962.7439354,0
+CPT.US,D,20200331,000000,76.4113,76.4113,70.8757,73.0806,1732566.8699854,0
+CPT.US,D,20200401,000000,69.8896,70.2912,65.7397,69.1428,1168160.1182698,0
+CPT.US,D,20200402,000000,67.5,71.6146,65.8209,66.6887,1001967.0976396,0
+CPT.US,D,20200403,000000,65.9333,68.4334,64.9012,66.3584,1623677.3772195,0
+CPT.US,D,20200406,000000,70.5815,74.915,69.0959,73.7256,1870096.3600453,0
+CPT.US,D,20200407,000000,78.1716,79.1859,73.9289,74.2338,1171947.952573,0
+CPT.US,D,20200408,000000,74.6854,79.7303,73.5145,79.0384,997475.31141826,0
+CPT.US,D,20200409,000000,80.9745,84.0024,80.8279,82.166,830802.41658819,0
+CPT.US,D,20200413,000000,81.5101,82.7934,78.4012,78.5595,646353.71264135,0
+CPT.US,D,20200414,000000,81.1417,81.9314,79.0531,80.2464,881522.76619543,0
+CPT.US,D,20200415,000000,76.7241,79.9337,76.558,78.6709,963924.02167282,0
+CPT.US,D,20200416,000000,79.0678,79.0678,75.8112,77.3056,880845.41711149,0
+CPT.US,D,20200417,000000,80.1721,81.601,79.749,80.9931,769542.22874277,0
+CPT.US,D,20200420,000000,79.4264,79.6249,76.6303,76.8619,1055066.354528,0
+CPT.US,D,20200421,000000,74.8056,76.1885,73.8321,75.4887,1010845.2819316,0
+CPT.US,D,20200422,000000,77.1658,78.1803,75.6275,77.7093,816394.93554443,0
+CPT.US,D,20200423,000000,77.8959,78.2263,75.7634,76.5863,923818.20287645,0
+CPT.US,D,20200424,000000,77.157,77.849,75.5347,77.1844,708940.97263461,0
+CPT.US,D,20200427,000000,78.0602,80.394,77.679,79.6297,555244.12173584,0
+CPT.US,D,20200428,000000,82.0447,82.9956,78.4012,79.7039,710119.68282297,0
+CPT.US,D,20200429,000000,81.9362,83.1794,79.9141,81.9723,1021993.9157966,0
+CPT.US,D,20200430,000000,80.8376,81.6196,79.1401,81.2258,1758881.1656664,0
+CPT.US,D,20200501,000000,79.0022,80.1721,78.0993,78.5136,632903.93362565,0
+CPT.US,D,20200504,000000,77.3311,79.2866,76.77,79.1859,694125.24040581,0
+CPT.US,D,20200505,000000,80.3226,80.8827,79.1303,79.3257,491664.371393,0
+CPT.US,D,20200506,000000,79.6199,80.6628,77.3965,77.5519,585392.29508674,0
+CPT.US,D,20200507,000000,78.7344,82.4884,78.3103,80.4771,715377.83530388,0
+CPT.US,D,20200508,000000,81.7144,84.2125,80.0666,81.5824,785001.54491988,0
+CPT.US,D,20200511,000000,81.0771,82.7748,80.0988,80.4868,963680.5034221,0
+CPT.US,D,20200512,000000,80.6452,80.7262,77.0563,77.6369,987581.10350028,0
+CPT.US,D,20200513,000000,76.7515,78.1119,75.8943,77.3701,893652.63536478,0
+CPT.US,D,20200514,000000,76.0604,77.0095,74.5094,76.7515,1057417.6357892,0
+CPT.US,D,20200515,000000,76.0038,77.5167,74.8886,77.288,1076606.4646717,0
+CPT.US,D,20200518,000000,80.6979,84.4617,80.5875,83.8518,866031.73125456,0
+CPT.US,D,20200519,000000,83.3935,84.6738,81.8522,81.9813,1357774.887964,0
+CPT.US,D,20200520,000000,82.6282,83.0495,81.4192,82.4786,933508.79679487,0
+CPT.US,D,20200521,000000,81.9529,83.8421,81.6294,81.8796,961618.78377838,0
+CPT.US,D,20200522,000000,81.6851,82.0075,81.1221,81.6948,475698.57818182,0
+CPT.US,D,20200526,000000,85.1361,86.5561,84.4812,84.9884,917875.5390101,0
+CPT.US,D,20200527,000000,87.0155,87.2559,82.7748,84.3337,1035890.8270627,0
+CPT.US,D,20200528,000000,85.3286,85.7439,83.2537,85.357,830686.79657838,0
+CPT.US,D,20200529,000000,84.6171,86.4945,83.8616,84.4519,2354079.6746813,0
+CPT.US,D,20200601,000000,84.2956,87.1454,84.2956,86.0587,719365.19086297,0
+CPT.US,D,20200602,000000,86.8699,87.3301,85.0247,85.5026,664687.15808854,0
+CPT.US,D,20200603,000000,86.4897,89.7199,86.4897,89.3142,928015.31155065,0
+CPT.US,D,20200604,000000,88.6848,89.1842,87.4953,88.1883,933744.12955817,0
+CPT.US,D,20200605,000000,91.9873,93.6271,90.0061,90.0423,1027400.430237,0
+CPT.US,D,20200608,000000,91.5356,93.805,91.4242,93.6652,960618.10794138,0
+CPT.US,D,20200609,000000,91.609,93.1248,91.1115,92.0429,521113.70875549,0
+CPT.US,D,20200610,000000,91.563,91.563,88.3915,89.2859,763772.48329815,0
+CPT.US,D,20200611,000000,85.3286,87.4759,84.5634,85.7537,1316361.4375524,0
+CPT.US,D,20200612,000000,88.935,89.1754,86.0587,87.9019,2074840.980048,0
+CPT.US,D,20200615,000000,84.7383,87.7084,84.7383,86.4994,974481.25407176,0
+CPT.US,D,20200616,000000,89.9123,91.2121,88.5108,89.3317,696746.64275183,0
+CPT.US,D,20200617,000000,89.922,90.3463,86.8258,87.3204,803868.07023524,0
+CPT.US,D,20200618,000000,86.1221,87.599,86.1027,86.988,656525.20394565,0
+CPT.US,D,20200619,000000,88.1404,88.289,86.2405,86.2405,2099108.9038742,0
+CPT.US,D,20200622,000000,85.9276,86.3978,84.1587,85.4303,893282.24205907,0
+CPT.US,D,20200623,000000,86.0587,86.4349,83.6143,83.6211,709924.25431083,0
+CPT.US,D,20200624,000000,82.3779,83.5576,79.9239,82.1014,959864.01991289,0
+CPT.US,D,20200625,000000,81.7505,82.8568,81.2432,82.7377,501421.4723967,0
+CPT.US,D,20200626,000000,82.0643,83.0397,81.2335,81.7945,1003485.5055558,0
+CPT.US,D,20200629,000000,82.5305,83.843,81.0331,83.6866,596996.24668941,0
+CPT.US,D,20200630,000000,83.6495,85.7245,83.6495,84.925,775183.05276053,0
+CPT.US,D,20200701,000000,85.1947,87.6898,84.2535,87.3351,517555.06809998,0
+CPT.US,D,20200702,000000,88.7883,89.0386,86.6568,87.1113,840307.81385374,0
+CPT.US,D,20200706,000000,89.0024,89.0024,85.4811,85.6218,477183.22096248,0
+CPT.US,D,20200707,000000,84.3483,85.1302,83.4062,83.5186,716138.06244794,0
+CPT.US,D,20200708,000000,83.5459,84.2076,82.9331,83.3045,446327.00294982,0
+CPT.US,D,20200709,000000,82.8384,83.1549,82.1219,82.5217,412664.18593829,0
+CPT.US,D,20200710,000000,82.6164,83.9231,82.4484,83.201,415990.56338828,0
+CPT.US,D,20200713,000000,83.6211,84.8487,82.4856,83.5949,588051.55531205,0
+CPT.US,D,20200714,000000,83.5849,84.8116,83.1374,84.4392,580444.16794182,0
+CPT.US,D,20200715,000000,85.4811,85.9864,84.534,85.1302,832727.02931763,0
+CPT.US,D,20200716,000000,84.8487,85.0451,83.6583,83.7609,611129.5139046,0
+CPT.US,D,20200717,000000,84.0658,84.6542,83.0103,84.449,768962.08232193,0
+CPT.US,D,20200720,000000,83.8254,84.5418,82.2715,82.7181,733248.80071189,0
+CPT.US,D,20200721,000000,82.1971,83.4149,81.7505,82.0574,543875.50289647,0
+CPT.US,D,20200722,000000,81.6841,84.32,81.5072,84.32,642097.25918336,0
+CPT.US,D,20200723,000000,83.8626,84.6777,82.6897,83.7237,539920.88928706,0
+CPT.US,D,20200724,000000,83.9368,83.9368,82.8334,83.3514,661861.11855706,0
+CPT.US,D,20200727,000000,83.0143,83.2488,81.6371,83.0906,540881.6608729,0
+CPT.US,D,20200728,000000,82.9625,84.84,82.6262,84.3386,500919.08810635,0
+CPT.US,D,20200729,000000,84.9063,85.3052,83.6056,84.9904,702123.48480032,0
+CPT.US,D,20200730,000000,83.7609,86.7956,83.4912,86.5541,862564.1541466,0
+CPT.US,D,20200731,000000,85.8553,86.0684,81.9275,84.5418,2337382.303532,0
+CPT.US,D,20200803,000000,84.3004,84.4304,81.3968,83.0622,754844.16289563,0
+CPT.US,D,20200804,000000,82.6429,83.5009,81.2375,83.192,705630.96615946,0
+CPT.US,D,20200805,000000,83.6769,83.6769,82.1405,82.811,677175.14233247,0
+CPT.US,D,20200806,000000,82.2617,83.9007,82.16,83.4628,466959.54717588,0
+CPT.US,D,20200807,000000,83.1462,83.3514,82.165,82.765,1004507.6682973,0
+CPT.US,D,20200810,000000,82.811,83.8078,82.072,82.7474,606343.05013621,0
+CPT.US,D,20200811,000000,83.4531,84.4685,82.9234,83.201,853754.52331166,0
+CPT.US,D,20200812,000000,83.5752,84.3103,82.7845,84.1617,628136.91038987,0
+CPT.US,D,20200813,000000,83.5752,84.7099,81.6841,81.8717,854856.49455547,0
+CPT.US,D,20200814,000000,81.5463,83.0806,81.3509,82.0946,410938.07127876,0
+CPT.US,D,20200817,000000,82.16,82.7474,81.6176,82.7084,492891.17131996,0
+CPT.US,D,20200818,000000,82.7748,82.9889,81.6753,82.2978,389662.9662903,0
+CPT.US,D,20200819,000000,82.3829,82.3829,80.3363,80.865,890293.51596512,0
+CPT.US,D,20200820,000000,80.4927,82.7845,80.438,81.7037,454741.68401677,0
+CPT.US,D,20200821,000000,81.733,82.2861,79.8584,81.6088,486428.72900249,0
+CPT.US,D,20200824,000000,81.6176,82.1503,79.8233,82.077,432466.92637722,0
+CPT.US,D,20200825,000000,82.205,83.0806,81.5747,82.9889,644064.84572175,0
+CPT.US,D,20200826,000000,82.6262,82.6262,80.2885,80.7439,414083.34481959,0
+CPT.US,D,20200827,000000,81.2012,83.5655,81.2012,83.4824,588002.44238754,0
+CPT.US,D,20200828,000000,83.7326,84.8223,82.3359,84.7949,1032444.7368591,0
+CPT.US,D,20200831,000000,84.3483,84.8868,83.891,84.664,967048.83149511,0
+CPT.US,D,20200901,000000,84.0658,84.7383,83.192,84.7186,767486.64821461,0
+CPT.US,D,20200902,000000,84.5809,85.5397,84.0032,85.4557,899669.99180383,0
+CPT.US,D,20200903,000000,85.8095,87.3262,84.747,85.7908,746750.76220989,0
+CPT.US,D,20200904,000000,86.4975,87.6996,85.4811,86.7584,955120.52995345,0
+CPT.US,D,20200908,000000,85.8269,86.5727,83.8821,84.7568,1015867.0784633,0
+CPT.US,D,20200909,000000,85.2319,86.7497,84.4783,85.1302,973186.92387359,0
+CPT.US,D,20200910,000000,85.0627,85.3246,83.8528,84.1989,754681.47633317,0
+CPT.US,D,20200911,000000,84.1989,84.2076,82.3359,83.5107,785979.71066648,0
+CPT.US,D,20200914,000000,84.1431,87.4465,84.1431,86.7682,765776.90452992,0
+CPT.US,D,20200915,000000,86.4603,87.2608,85.2513,85.6599,840836.80097822,0
+CPT.US,D,20200916,000000,86.1818,87.4211,85.614,86.1261,652847.87372257,0
+CPT.US,D,20200917,000000,85.3716,86.0684,84.2906,85.0275,944826.25633785,0
+CPT.US,D,20200918,000000,84.5995,84.7852,82.6703,82.8285,1496020.608173,0
+CPT.US,D,20200921,000000,81.47,82.0409,80.2406,80.6237,1385166.5984265,0
+CPT.US,D,20200922,000000,80.7252,83.2107,80.7252,82.504,864302.54703724,0
+CPT.US,D,20200923,000000,82.5499,83.7609,81.9275,81.9449,1160501.5716031,0
+CPT.US,D,20200924,000000,81.9275,82.8432,81.2736,82.1307,1237916.8420563,0
+CPT.US,D,20200925,000000,82.1884,84.1246,81.8228,84.1049,795371.53429411,0
+CPT.US,D,20200928,000000,85.4557,86.1114,84.6259,84.6914,673525.43812943,0
+CPT.US,D,20200929,000000,84.0892,84.832,83.0465,84.015,663820.51960803,0
+CPT.US,D,20200930,000000,84.6728,84.964,82.7758,83.6016,832441.56044388,0
+CPT.US,D,20201001,000000,83.7619,86.4573,83.4989,86.4291,628847.0014235,0
+CPT.US,D,20201002,000000,85.2563,89.4744,84.3454,89.1079,869083.89487601,0
+CPT.US,D,20201005,000000,89.8126,90.7714,88.7551,90.7235,864878.60071437,0
+CPT.US,D,20201006,000000,91.2121,92.086,89.8781,91.0157,1066564.9179801,0
+CPT.US,D,20201007,000000,91.477,91.738,90.0012,90.6678,622393.76777937,0
+CPT.US,D,20201008,000000,91.1565,92.2091,90.5348,92.1328,442021.43656731,0
+CPT.US,D,20201009,000000,92.601,93.0066,90.3092,90.4987,579586.73813465,0
+CPT.US,D,20201012,000000,90.7332,91.7614,90.2259,91.2502,820057.94116453,0
+CPT.US,D,20201013,000000,90.6492,91.6734,89.7089,90.6121,657053.16788419,0
+CPT.US,D,20201014,000000,90.3383,90.5544,89.2584,89.4364,792050.27277375,0
+CPT.US,D,20201015,000000,88.5254,89.9347,88.2069,88.7591,463901.24443887,0
+CPT.US,D,20201016,000000,88.4785,88.4785,86.2786,86.6079,681621.90837297,0
+CPT.US,D,20201019,000000,87.2011,87.2011,85.396,85.4888,668419.74035169,0
+CPT.US,D,20201020,000000,86.1485,86.7497,85.3208,85.7635,608523.45934751,0
+CPT.US,D,20201021,000000,85.8192,86.8308,85.1995,85.8192,734474.57745292,0
+CPT.US,D,20201022,000000,85.9229,87.4181,85.9179,86.6274,454311.94592726,0
+CPT.US,D,20201023,000000,87.1435,87.5295,86.4291,86.8063,362845.26313308,0
+CPT.US,D,20201026,000000,86.2326,86.2326,84.2447,85.3306,501686.4775519,0
+CPT.US,D,20201027,000000,85.1995,86.2492,83.9027,83.9027,825513.56852944,0
+CPT.US,D,20201028,000000,82.68,83.0562,81.8355,82.8501,1523185.1713596,0
+CPT.US,D,20201029,000000,82.597,84.2125,81.5356,82.4933,1203810.9855381,0
+CPT.US,D,20201030,000000,83.3104,87.4445,82.9918,86.6656,1279300.6200759,0
+CPT.US,D,20201102,000000,87.1914,88.9584,86.3265,88.7981,715930.35570468,0
+CPT.US,D,20201103,000000,89.8781,93.0261,89.1929,92.4338,445466.50358487,0
+CPT.US,D,20201104,000000,92.3302,92.9685,91.1184,91.4947,850889.60271493,0
+CPT.US,D,20201105,000000,92.1416,92.7153,91.1741,91.569,536175.00560684,0
+CPT.US,D,20201106,000000,91.4576,91.8602,89.3416,89.8223,1040438.8885099,0
+CPT.US,D,20201109,000000,96.6843,103.353,92.3019,92.6401,1430799.6676026,0
+CPT.US,D,20201110,000000,91.5973,96.8671,91.5973,95.273,1166557.8091073,0
+CPT.US,D,20201111,000000,95.6659,95.6659,93.5792,93.9575,1033247.9378121,0
+CPT.US,D,20201112,000000,93.1375,94.1432,92.1797,93.8715,667240.0069774,0
+CPT.US,D,20201113,000000,94.5527,95.3024,93.8813,94.2468,1303305.5851188,0
+CPT.US,D,20201116,000000,96.5005,97.597,94.1902,95.6072,663800.05588948,0
+CPT.US,D,20201117,000000,95.3121,96.2386,93.852,95.6561,851220.09176948,0
+CPT.US,D,20201118,000000,95.7666,95.9024,91.9736,92.0018,720670.77610634,0
+CPT.US,D,20201119,000000,91.4947,92.4338,90.4606,91.9345,895350.10081834,0
+CPT.US,D,20201120,000000,91.9168,94.0875,91.0607,93.6741,1230362.6603542,0
+CPT.US,D,20201123,000000,94.4765,94.4765,92.5472,92.6791,793930.88850833,0
+CPT.US,D,20201124,000000,93.7103,94.7423,93.288,94.1334,823930.69989975,0
+CPT.US,D,20201125,000000,94.0308,94.4404,91.8983,92.6596,808313.81308981,0
+CPT.US,D,20201127,000000,92.7153,92.9978,90.574,91.8318,509260.09978654,0
+CPT.US,D,20201130,000000,91.2864,92.9049,91.051,92.8571,3895596.2451161,0
+CPT.US,D,20201201,000000,94.1608,94.1608,92.383,92.7534,545297.73133556,0
+CPT.US,D,20201202,000000,92.7437,96.0558,91.6901,93.2147,605146.94578709,0
+CPT.US,D,20201203,000000,93.2235,94.7052,93.0555,94.0211,655423.23270184,0
+CPT.US,D,20201204,000000,94.5234,95.2065,93.4112,94.6475,684144.06168402,0
+CPT.US,D,20201207,000000,94.0788,95.4939,94.0788,94.9886,451639.38428489,0
+CPT.US,D,20201208,000000,94.6573,95.0658,93.4014,93.4014,489710.08627167,0
+CPT.US,D,20201209,000000,93.8334,94.5918,90.9913,92.3684,578659.73168443,0
+CPT.US,D,20201210,000000,91.6734,92.7613,90.0677,90.0941,658208.34479622,0
+CPT.US,D,20201211,000000,89.3513,90.5447,89.3513,90.1596,510884.91903925,0
+CPT.US,D,20201214,000000,90.6864,91.9823,89.8595,90.6678,784902.29588492,0
+CPT.US,D,20201215,000000,91.3588,92.9792,90.269,92.9792,693046.80243833,0
+CPT.US,D,20201216,000000,93.4621,94.411,93.0183,93.4444,769362.14801955,0
+CPT.US,D,20201217,000000,93.8803,94.885,92.7603,94.5527,766424.58122197,0
+CPT.US,D,20201218,000000,95.4157,95.959,90.9024,91.4349,995890.39641671,0
+CPT.US,D,20201221,000000,89.9084,92.212,89.7765,92.1171,741355.5028147,0
+CPT.US,D,20201222,000000,92.0331,93.2734,91.6725,92.9695,541623.47067026,0
+CPT.US,D,20201223,000000,93.5011,94.1451,92.079,92.2598,597672.57258741,0
+CPT.US,D,20201224,000000,92.4769,93.6154,92.0977,93.5383,241959.93855425,0
+CPT.US,D,20201228,000000,93.8411,94.752,93.1307,93.9184,523769.89942302,0
+CPT.US,D,20201229,000000,94.1921,94.9984,92.8179,93.377,393146.9143731,0
+CPT.US,D,20201230,000000,93.3291,94.5332,92.8571,93.5675,527272.26485252,0
+CPT.US,D,20201231,000000,93.6906,94.9798,92.3449,94.6955,407302.6916787,0
+CPT.US,D,20210104,000000,94.5625,94.9143,91.093,91.2649,552764.94223374,0
+CPT.US,D,20210105,000000,91.2649,91.9462,89.6445,90.5437,898054.38122447,0
+CPT.US,D,20210106,000000,90.9219,93.2558,90.3638,92.9137,908353.77076969,0
+CPT.US,D,20210107,000000,92.9049,93.0749,91.0744,91.7272,559515.92298273,0
+CPT.US,D,20210108,000000,91.7272,92.165,90.8486,91.7272,392195.35146061,0
+CPT.US,D,20210111,000000,91.0744,91.9756,90.876,90.9894,762418.80831619,0
+CPT.US,D,20210112,000000,90.7049,91.8044,90.0521,91.5483,867796.72697932,0
+CPT.US,D,20210113,000000,91.5386,92.8277,90.9894,92.0038,935838.59115156,0
+CPT.US,D,20210114,000000,92.77,94.3914,91.9462,93.9937,469486.81641657,0
+CPT.US,D,20210115,000000,93.7083,96.0266,93.1307,95.3219,550470.95938451,0
+CPT.US,D,20210119,000000,95.5223,95.6171,94.411,94.6006,567710.61907529,0
+CPT.US,D,20210120,000000,94.6475,97.5287,94.0601,97.2746,626578.59822245,0
+CPT.US,D,20210121,000000,96.6452,97.3625,95.4353,97.2071,390125.44632948,0
+CPT.US,D,20210122,000000,96.7801,97.4799,95.8349,97.1877,445295.631535,0
+CPT.US,D,20210125,000000,96.8378,97.8121,95.959,97.3332,400968.14760215,0
+CPT.US,D,20210126,000000,97.2453,98.5935,96.994,98.1933,403544.52976736,0
+CPT.US,D,20210127,000000,97.685,99.3072,95.9122,96.2875,553715.48196029,0
+CPT.US,D,20210128,000000,96.4038,98.4961,96.1233,97.4016,512890.36345696,0
+CPT.US,D,20210129,000000,96.8572,98.5837,94.9514,96.8182,579937.69090775,0
+CPT.US,D,20210201,000000,97.4702,99.5125,95.9787,99.4054,570969.46625407,0
+CPT.US,D,20210202,000000,99.7764,100.529,98.3692,98.7895,692416.51990706,0
+CPT.US,D,20210203,000000,97.9392,98.6625,97.1877,98.3204,779411.88019848,0
+CPT.US,D,20210204,000000,98.3106,99.3171,97.3235,98.2128,1142043.2974728,0
+CPT.US,D,20210205,000000,98.6329,98.8869,95.1489,96.481,1394085.7101556,0
+CPT.US,D,20210208,000000,96.3646,96.6452,95.1489,96.6364,1446372.5574177,0
+CPT.US,D,20210209,000000,97.1007,98.1836,95.8155,95.8536,811532.75601742,0
+CPT.US,D,20210210,000000,95.5877,98.1542,94.8948,98.0271,866315.15375645,0
+CPT.US,D,20210211,000000,98.506,100.608,98.0271,100.441,898591.55383634,0
+CPT.US,D,20210212,000000,100.382,102.386,100.11,100.969,1144247.2399603,0
+CPT.US,D,20210216,000000,100.89,101.154,99.571,100.832,613278.20435215,0
+CPT.US,D,20210217,000000,100.842,101.653,99.5125,99.571,556088.25012594,0
+CPT.US,D,20210218,000000,99.2199,100.197,98.291,98.3692,595236.36689427,0
+CPT.US,D,20210219,000000,98.9262,99.8934,98.3204,99.7664,576254.22156911,0
+CPT.US,D,20210222,000000,97.6362,100.12,97.6362,99.5809,1083267.4050591,0
+CPT.US,D,20210223,000000,100.01,102.376,98.7599,102.093,1015908.0059004,0
+CPT.US,D,20210224,000000,102.298,102.649,100.548,101.301,1124319.6708383,0
+CPT.US,D,20210225,000000,101.77,102.367,99.4153,100.08,688056.7246704,0
+CPT.US,D,20210226,000000,100.304,100.519,98.692,98.8091,660345.78019856,0
+CPT.US,D,20210301,000000,100.568,101.271,98.5749,98.6723,813056.27986331,0
+CPT.US,D,20210302,000000,98.2519,99.3171,97.2844,98.4765,726799.65981147,0
+CPT.US,D,20210303,000000,97.3039,98.8583,96.7996,97.9588,841932.63310646,0
+CPT.US,D,20210304,000000,98.2421,98.2421,94.6006,95.2925,1203868.2839501,0
+CPT.US,D,20210305,000000,95.8447,97.7925,95.1586,97.431,1034012.2576999,0
+CPT.US,D,20210308,000000,97.9685,99.5522,97.169,97.8317,503308.22724683,0
+CPT.US,D,20210309,000000,98.3497,99.8359,97.0909,97.2453,881842.00020477,0
+CPT.US,D,20210310,000000,97.1877,99.2397,96.5299,98.5159,613822.53926552,0
+CPT.US,D,20210311,000000,98.6035,99.6395,98.037,98.7117,875080.7875965,0
+CPT.US,D,20210312,000000,98.6625,101.311,98.6625,101.154,729882.51901074,0
+CPT.US,D,20210315,000000,101.849,104.927,100.979,104.654,797963.26424821,0
+CPT.US,D,20210316,000000,104.879,105.2,103.089,104.086,767114.20853703,0
+CPT.US,D,20210317,000000,104.086,104.233,103.012,103.842,897500.83763774,0
+CPT.US,D,20210318,000000,103.246,105.133,103.139,105.054,1029778.3143323,0
+CPT.US,D,20210319,000000,105.327,105.377,101.555,101.555,1342380.0325003,0
+CPT.US,D,20210322,000000,101.224,103.08,101.224,102.649,396319.81393397,0
+CPT.US,D,20210323,000000,102.268,104.213,101.634,103.344,521381.78346846,0
+CPT.US,D,20210324,000000,104.136,104.986,103.198,103.999,818210.06737965,0
+CPT.US,D,20210325,000000,103.49,105.377,102.249,104.458,600437.22096325,0
+CPT.US,D,20210326,000000,105.28,107.429,104.956,107.264,559129.15870218,0
+CPT.US,D,20210329,000000,106.96,107.264,104.634,105.591,521909.747407,0
+CPT.US,D,20210330,000000,105.387,106.441,105.25,106.187,723452.81864294,0
+CPT.US,D,20210331,000000,106.277,106.862,105.026,105.073,844610.31067847,0
+CPT.US,D,20210401,000000,105.445,106.413,104.819,106.354,679251.18657918,0
+CPT.US,D,20210405,000000,106.902,107.264,104.419,105.915,827215.12672671,0
+CPT.US,D,20210406,000000,105.679,106.471,104.927,106.394,1017487.8049723,0
+CPT.US,D,20210407,000000,106.578,108.123,106.334,107.996,677476.98218106,0
+CPT.US,D,20210408,000000,107.712,108.505,106.648,106.706,530706.07682488,0
+CPT.US,D,20210409,000000,106.97,107.742,106.755,107.381,548349.894957,0
+CPT.US,D,20210412,000000,107.712,107.762,106.501,107.273,569517.5654231,0
+CPT.US,D,20210413,000000,106.97,108.885,106.658,108.69,565657.084919,0
+CPT.US,D,20210414,000000,108.935,109.374,108.445,108.572,708061.03273703,0
+CPT.US,D,20210415,000000,109.052,110.116,108.572,110.069,450012.51866032,0
+CPT.US,D,20210416,000000,110.586,111.183,109.912,110.938,537374.17951376,0
+CPT.US,D,20210419,000000,111.28,112.003,110.684,111.973,731674.11756961,0
+CPT.US,D,20210420,000000,111.973,114.476,111.973,114.232,796803.99459247,0
+CPT.US,D,20210421,000000,114.476,115.893,114.212,115.346,714297.35096455,0
+CPT.US,D,20210422,000000,115.58,116.069,114.192,114.486,1037446.0696723,0
+CPT.US,D,20210423,000000,114.71,115.052,113.391,113.488,891194.94276716,0
+CPT.US,D,20210426,000000,113.528,115.385,113.528,114.153,751145.34576807,0
+CPT.US,D,20210427,000000,114.622,115.052,113.919,114.329,661817.12156217,0
+CPT.US,D,20210428,000000,114.7,114.965,113.078,113.548,616844.00730914,0
+CPT.US,D,20210429,000000,113.772,114.886,113.655,114.759,539003.09151018,0
+CPT.US,D,20210430,000000,113.958,115.423,112.951,115.179,1061795.8483725,0
+CPT.US,D,20210503,000000,116.02,116.069,114.309,114.7,552606.34841499,0
+CPT.US,D,20210504,000000,114.603,115.893,113.538,114.075,470779.10024288,0
+CPT.US,D,20210505,000000,113.821,113.821,112.17,112.815,450852.55430671,0
+CPT.US,D,20210506,000000,113.558,116.01,113.558,115.649,511528.50298758,0
+CPT.US,D,20210507,000000,115.385,117.397,115.385,117.29,559440.20722411,0
+CPT.US,D,20210510,000000,117.887,119.206,117.741,117.838,784248.48007731,0
+CPT.US,D,20210511,000000,117.213,117.642,116.353,117.193,906230.65997033,0
+CPT.US,D,20210512,000000,117.33,117.701,114.192,114.388,827586.54321836,0
+CPT.US,D,20210513,000000,114.515,117.779,114.192,116.627,779628.7956151,0
+CPT.US,D,20210514,000000,116.871,117.935,116.557,116.889,474316.25399391,0
+CPT.US,D,20210517,000000,117.514,118.337,116.49,117.681,472826.4952836,0
+CPT.US,D,20210518,000000,117.29,117.848,116.801,117.143,386453.23203603,0
+CPT.US,D,20210519,000000,116.381,116.577,114.838,116.41,756555.95295218,0
+CPT.US,D,20210520,000000,115.56,118.16,115.336,117.651,1071807.7226721,0
+CPT.US,D,20210521,000000,117.594,118.082,116.881,117.505,747962.21434793,0
+CPT.US,D,20210524,000000,118.17,119.548,118.072,119.148,551691.62019589,0
+CPT.US,D,20210525,000000,119.157,120.409,118.121,119.782,939205.89603864,0
+CPT.US,D,20210526,000000,119.782,121.142,119.626,120.232,684867.45413469,0
+CPT.US,D,20210527,000000,120.33,121.024,118.864,119.099,945226.32203548,0
+CPT.US,D,20210528,000000,119.529,120.291,118.747,119.861,706003.40583703,0
+CPT.US,D,20210601,000000,120.193,122.128,119.598,122.109,905211.56678664,0
+CPT.US,D,20210602,000000,122.714,124.269,122.363,124.191,2189855.2637754,0
+CPT.US,D,20210603,000000,123.868,124.229,122.694,123.457,1054900.5984078,0
+CPT.US,D,20210604,000000,123.955,123.955,122.794,123.487,1182100.0033446,0
+CPT.US,D,20210607,000000,124.112,125.158,123.634,124.249,1046115.5240351,0
+CPT.US,D,20210608,000000,124.758,126.409,124.327,126.223,1629605.7164827,0
+CPT.US,D,20210609,000000,126.75,128.119,126.116,126.976,1559139.9248485,0
+CPT.US,D,20210610,000000,126.907,129.458,126.897,129.097,829424.18514396,0
+CPT.US,D,20210611,000000,129.458,129.664,128.383,129.312,932552.11795275,0
+CPT.US,D,20210614,000000,128.295,129.312,128.061,129.243,870133.68363752,0
+CPT.US,D,20210615,000000,128.834,129.243,128.149,128.51,530405.26016222,0
+CPT.US,D,20210616,000000,129.078,129.487,127.747,127.797,467705.44971696,0
+CPT.US,D,20210617,000000,127.503,128.861,127.005,128.57,541332.88586688,0
+CPT.US,D,20210618,000000,128.471,129.263,126.673,126.76,1330489.5888379,0
+CPT.US,D,20210621,000000,127.484,129.694,126.907,129.487,866267.06401786,0
+CPT.US,D,20210622,000000,129.644,129.741,128.598,129.038,535573.37228153,0
+CPT.US,D,20210623,000000,128.677,130.025,128.286,129.341,667959.30668436,0
+CPT.US,D,20210624,000000,129.654,129.986,128.168,129.038,543612.54411313,0
+CPT.US,D,20210625,000000,128.51,129.614,128.383,129.273,759677.69321668,0
+CPT.US,D,20210628,000000,129.322,129.429,127.406,128.843,464454.7880256,0
+CPT.US,D,20210629,000000,128.794,129.751,128.56,128.843,332610.11897835,0
+CPT.US,D,20210630,000000,129.008,129.703,127.436,127.62,533344.87333165,0
+CPT.US,D,20210701,000000,127.533,129.429,127.22,128.403,567955.16051195,0
+CPT.US,D,20210702,000000,128.834,130.104,127.767,129.116,557873.70956925,0
+CPT.US,D,20210706,000000,129.088,131.853,127.767,131.609,565906.74228529,0
+CPT.US,D,20210707,000000,131.345,132.88,130.524,132.127,641497.6722299,0
+CPT.US,D,20210708,000000,131.061,133.69,130.935,133.543,466646.4522821,0
+CPT.US,D,20210709,000000,134.55,135.821,133.632,135.801,810608.81912498,0
+CPT.US,D,20210712,000000,135.537,137.111,135.362,136.729,494255.07816119,0
+CPT.US,D,20210713,000000,136.417,137.59,134.864,135.537,352040.41973973,0
+CPT.US,D,20210714,000000,135.684,136.993,135.068,136.563,455208.25679967,0
+CPT.US,D,20210715,000000,136.554,137.697,135.645,137.59,559849.48159507,0
+CPT.US,D,20210716,000000,138.342,139.047,137.58,138.528,850970.4344032,0
+CPT.US,D,20210719,000000,137.863,138.656,136.026,137.472,627950.69055109,0
+CPT.US,D,20210720,000000,138.284,142.222,137.482,141.196,784137.97599716,0
+CPT.US,D,20210721,000000,140.913,141.871,140.522,140.825,519722.17589421,0
+CPT.US,D,20210722,000000,140.727,141.158,139.847,140.395,348996.4416057,0
+CPT.US,D,20210723,000000,140.248,141.832,140.248,141.616,341811.63002348,0
+CPT.US,D,20210726,000000,141.451,142.145,140.208,140.747,330782.70891201,0
+CPT.US,D,20210727,000000,140.542,142.301,139.623,141.245,577530.13442057,0
+CPT.US,D,20210728,000000,141.069,141.978,140.161,140.512,723401.65934657,0
+CPT.US,D,20210729,000000,140.434,143.395,140.307,143.083,741386.19839252,0
+CPT.US,D,20210730,000000,145.877,146.806,141.46,143.699,732456.85480408,0
+CPT.US,D,20210802,000000,144.529,145.712,143.846,144.402,477099.31971643,0
+CPT.US,D,20210803,000000,144.294,144.832,141.616,142.712,753221.39001477,0
+CPT.US,D,20210804,000000,143.287,143.317,141.675,142.359,612066.75221411,0
+CPT.US,D,20210805,000000,143.005,143.786,141.519,143.385,526784.20516515,0
+CPT.US,D,20210806,000000,144.05,144.284,141.988,142.242,582956.08939358,0
+CPT.US,D,20210809,000000,141.685,141.685,140.014,140.502,725367.19951311,0
+CPT.US,D,20210810,000000,140.659,140.981,137.297,137.687,1063852.4520866,0
+CPT.US,D,20210811,000000,138.147,139.222,137.697,138.793,548097.16803293,0
+CPT.US,D,20210812,000000,139.202,139.72,138.098,139.496,273816.83240392,0
+CPT.US,D,20210813,000000,139.662,140.62,138.997,140.444,350735.85768228,0
+CPT.US,D,20210816,000000,140.326,141.832,139.368,141.285,317497.66283062,0
+CPT.US,D,20210817,000000,141.158,141.479,139.359,141.079,463838.8300973,0
+CPT.US,D,20210818,000000,140.678,141.392,139.827,140.678,498891.13359824,0
+CPT.US,D,20210819,000000,140.111,141.529,139.623,141.362,303870.87264949,0
+CPT.US,D,20210820,000000,140.795,141.998,139.867,141.108,568319.4147021,0
+CPT.US,D,20210823,000000,141.275,141.832,138.997,139.075,734915.57058763,0
+CPT.US,D,20210824,000000,139.164,139.603,136.309,137.072,960538.29943904,0
+CPT.US,D,20210825,000000,136.906,139.935,136.408,138.723,694498.70326933,0
+CPT.US,D,20210826,000000,138.967,140.981,138.743,140.161,522927.81740477,0
+CPT.US,D,20210827,000000,140.874,142.115,140.278,141.167,529606.15195292,0
+CPT.US,D,20210830,000000,141.792,143.347,140.61,143.122,945964.03908914,0
+CPT.US,D,20210831,000000,143.023,144.548,142.702,144.334,1157429.967449,0
+CPT.US,D,20210901,000000,145.184,147.168,144.95,146.699,1647905.3967943,0
+CPT.US,D,20210902,000000,147.031,147.519,145.8,147.168,1105909.4864466,0
+CPT.US,D,20210903,000000,146.777,147.979,145.78,147.598,632720.78334465,0
+CPT.US,D,20210907,000000,147.598,147.598,143.591,144.734,751650.79961622,0
+CPT.US,D,20210908,000000,143.923,148.185,143.347,147.305,905994.3040211,0
+CPT.US,D,20210909,000000,146.826,147.158,144.616,144.783,982433.45509953,0
+CPT.US,D,20210910,000000,144.734,146.131,144.109,144.127,1150011.8694754,0
+CPT.US,D,20210913,000000,144.578,145.78,144.324,144.656,420370.82234348,0
+CPT.US,D,20210914,000000,145.233,146.102,144.344,145.369,586580.21394845,0
+CPT.US,D,20210915,000000,145.585,146.924,144.997,145.351,596624.83019775,0
+CPT.US,D,20210916,000000,145.007,145.78,143.727,144.813,421443.1211954,0
+CPT.US,D,20210917,000000,145.301,145.379,142.672,142.692,1360448.4727923,0
+CPT.US,D,20210920,000000,141.392,143.883,140.551,143.023,726172.44683798,0
+CPT.US,D,20210921,000000,144.02,146.024,143.982,144.431,870706.66775686,0
+CPT.US,D,20210922,000000,145.311,146.112,144.813,145.007,1015077.1789274,0
+CPT.US,D,20210923,000000,146.121,146.943,144.92,145.341,450232.50363471,0
+CPT.US,D,20210924,000000,145.037,146.23,144.01,144.05,415016.49038539,0
+CPT.US,D,20210927,000000,145.408,145.682,141.568,141.616,579130.39721104,0
+CPT.US,D,20210928,000000,140.59,142.985,139.867,142.447,768387.05183074,0
+CPT.US,D,20210929,000000,143.239,145.8,143.19,145.184,824224.35426092,0
+CPT.US,D,20210930,000000,145.868,146.131,142.613,142.643,547751.33118947,0
+CPT.US,D,20211001,000000,143.699,145.623,141.939,144.646,338688.86657305,0
+CPT.US,D,20211004,000000,144.324,146.591,143.893,146.385,509518.96582616,0
+CPT.US,D,20211005,000000,147.216,147.216,145.291,146.455,772961.71611214,0
+CPT.US,D,20211006,000000,145.79,147.862,142.398,147.822,563648.57094351,0
+CPT.US,D,20211007,000000,147.822,148.907,146.796,147.128,438040.22012379,0
+CPT.US,D,20211008,000000,146.845,147.353,145.633,145.887,309042.05432657,0
+CPT.US,D,20211011,000000,145.585,146.826,144.646,146.141,239485.87498179,0
+CPT.US,D,20211012,000000,147.382,149.641,146.102,149.152,934431.71050139,0
+CPT.US,D,20211013,000000,149.397,151.781,148.585,151.625,703783.09237456,0
+CPT.US,D,20211014,000000,152.475,153.638,151.781,153.296,510882.87266739,0
+CPT.US,D,20211015,000000,153.442,154.224,151.057,151.781,411757.64320662,0
+CPT.US,D,20211018,000000,151.448,153.843,150.843,153.735,518429.8920679,0
+CPT.US,D,20211019,000000,154.224,154.224,150.803,150.901,429892.59058389,0
+CPT.US,D,20211020,000000,151.047,152.826,150.99,152.807,339228.08555679,0
+CPT.US,D,20211021,000000,152.592,153.246,151.917,153.159,253184.28817785,0
+CPT.US,D,20211022,000000,153.618,154.596,152.993,153.853,335713.44189616,0
+CPT.US,D,20211025,000000,154.205,154.205,152.171,152.739,343815.02806933,0
+CPT.US,D,20211026,000000,152.934,154.703,151.361,154.077,442829.75344996,0
+CPT.US,D,20211027,000000,154.439,154.537,153.276,154.233,599955.30039144,0
+CPT.US,D,20211028,000000,154.811,157.665,154.811,157.528,563902.3210535,0
+CPT.US,D,20211029,000000,157.528,158.866,154.869,157.772,809602.00417241,0
+CPT.US,D,20211101,000000,157.987,158.299,152.435,156.267,552868.28401241,0
+CPT.US,D,20211102,000000,156.668,157.478,154.781,156.297,542170.87514142,0
+CPT.US,D,20211103,000000,157.029,158.828,156.579,157.987,774361.43446083,0
+CPT.US,D,20211104,000000,157.987,157.987,154.497,155.27,550467.88982672,0
+CPT.US,D,20211105,000000,155.475,156.57,154.722,156.11,284805.8492642,0
+CPT.US,D,20211108,000000,156.491,157,154.664,156.579,337562.33886699,0
+CPT.US,D,20211109,000000,157.039,157.782,156.062,157.625,288430.99700499,0
+CPT.US,D,20211110,000000,157.284,159.55,157.284,159.219,573112.01758605,0
+CPT.US,D,20211111,000000,159.423,160.948,158.065,160.929,615958.95148194,0
+CPT.US,D,20211112,000000,161.232,161.858,159.619,160.244,476179.47556769,0
+CPT.US,D,20211115,000000,159.902,162.464,159.277,162.444,371398.07430024,0
+CPT.US,D,20211116,000000,162.444,162.444,159.111,159.668,490158.24170786,0
+CPT.US,D,20211117,000000,159.482,161.105,155.28,161.056,622749.83648211,0
+CPT.US,D,20211118,000000,161.614,161.614,159.443,160.343,574098.36882007,0
+CPT.US,D,20211119,000000,160.01,161.193,159.003,160.811,542981.23839592,0
+CPT.US,D,20211122,000000,160.802,162.2,159.365,161.026,501541.18515022,0
+CPT.US,D,20211123,000000,160.674,163.391,160.019,162.102,582811.82017783,0
+CPT.US,D,20211124,000000,161.749,165.58,161.731,165.112,485281.73757787,0
+CPT.US,D,20211126,000000,163.264,164.828,160.704,161.524,633019.55363544,0
+CPT.US,D,20211129,000000,162.521,165.952,162.063,163.333,866945.43628773,0
+CPT.US,D,20211130,000000,162.728,164.271,159.815,159.815,1589019.0003005,0
+CPT.US,D,20211201,000000,160.948,162.756,157.166,157.234,697398.41218757,0
+CPT.US,D,20211202,000000,158.329,163.871,157.264,162.765,715431.04097212,0
+CPT.US,D,20211203,000000,163.548,164.593,160.333,161.818,762076.04103052,0
+CPT.US,D,20211206,000000,162.912,166.275,162.912,164.291,756705.33809758,0
+CPT.US,D,20211207,000000,166.53,166.881,164.281,165.737,718222.29218207,0
+CPT.US,D,20211208,000000,165.737,168.259,165.102,167.946,496322.93692047,0
+CPT.US,D,20211209,000000,167.809,169.031,166.021,166.031,1402613.9648606,0
+CPT.US,D,20211210,000000,166.43,168.894,165.62,168.015,627600.76096392,0
+CPT.US,D,20211213,000000,167.527,171.279,166.675,170.008,669848.10790635,0
+CPT.US,D,20211214,000000,169.705,170.155,166.421,167.799,652079.46109108,0
+CPT.US,D,20211215,000000,168.044,172.48,168.044,171.934,859019.83809407,0
+CPT.US,D,20211216,000000,171.747,172.129,168.532,169.598,485821.97974753,0
+CPT.US,D,20211217,000000,169.334,171.005,165.942,166.802,1746513.9173618,0
+CPT.US,D,20211220,000000,165.278,167.818,164.584,167.135,428747.64553111,0
+CPT.US,D,20211221,000000,168.259,169.187,166.587,167.663,687213.61946622,0
+CPT.US,D,20211222,000000,167.243,169.822,167.243,169.568,988385.32763922,0
+CPT.US,D,20211223,000000,170.595,170.595,167.3,168.631,382982.58537029,0
+CPT.US,D,20211227,000000,168.504,171.69,168.053,171.61,282672.50660557,0
+CPT.US,D,20211228,000000,171.61,172.433,171.162,171.836,426674.6708422,0
+CPT.US,D,20211229,000000,172.207,173.087,170.312,172.687,648253.76890853,0
+CPT.US,D,20211230,000000,172.861,174.045,172.158,173.185,406044.172988,0
+CPT.US,D,20211231,000000,173.175,175.315,173.175,173.674,447211.0355911,0
+CPT.US,D,20220103,000000,173.791,174.328,169.666,171.503,541035.13876201,0
+CPT.US,D,20220104,000000,171.386,174.299,171.23,171.376,833135.28050266,0
+CPT.US,D,20220105,000000,171.376,171.904,167.691,168.025,552538.81814379,0
+CPT.US,D,20220106,000000,167.771,169.5,165.864,166.167,340906.11047773,0
+CPT.US,D,20220107,000000,165.269,165.473,161.965,162.209,961094.91258356,0
+CPT.US,D,20220110,000000,161.28,163.518,160.166,160.851,1033203.9408172,0
+CPT.US,D,20220111,000000,161.056,161.29,158.124,161.016,1521387.4336852,0
+CPT.US,D,20220112,000000,161.016,165.072,161.016,164.008,834789.77214726,0
+CPT.US,D,20220113,000000,164.398,165.453,163.822,163.949,599087.63872501,0
+CPT.US,D,20220114,000000,163.939,163.939,159.346,160.948,564471.21242914,0
+CPT.US,D,20220118,000000,160.244,160.841,157.478,160.059,803020.87228736,0
+CPT.US,D,20220119,000000,160.664,162.092,157.879,157.948,555369.9736049,0
+CPT.US,D,20220120,000000,157.997,159.403,154.009,154.059,675433.67988404,0
+CPT.US,D,20220121,000000,154.889,156.052,153.091,153.256,713038.83227384,0
+CPT.US,D,20220124,000000,152.368,153.775,148.028,153.559,870583.88544557,0
+CPT.US,D,20220125,000000,151.917,152.788,148.897,151.4,869082.87169007,0
+CPT.US,D,20220126,000000,151.565,153.892,149.27,150.13,1007504.5798786,0
+CPT.US,D,20220127,000000,151.047,152.241,146.093,146.288,1548152.9543601,0
+CPT.US,D,20220128,000000,146.679,153.932,145.458,153.892,1662010.0148037,0
+CPT.US,D,20220131,000000,153.355,155.846,152.543,155.602,1104667.3387306,0
+CPT.US,D,20220201,000000,156.716,157.595,153.482,155.026,807165.79847927,0
+CPT.US,D,20220202,000000,155.465,159.902,155.465,158.554,839839.19469899,0
+CPT.US,D,20220203,000000,157.234,161.691,156.873,160.577,1188780.3842646,0
+CPT.US,D,20220204,000000,158.436,163.518,157.459,161.584,1021501.7633655,0
+CPT.US,D,20220207,000000,161.437,163.167,157.459,157.655,1114407.0455737,0
+CPT.US,D,20220208,000000,157.595,158.798,156.18,157.665,1076716.9687518,0
+CPT.US,D,20220209,000000,159.932,163.255,159.355,163.137,795432.92544974,0
+CPT.US,D,20220210,000000,160.645,163.851,158.945,159.56,2146005.6076708,0
+CPT.US,D,20220211,000000,160.743,162.718,159.952,161.29,1259593.0359283,0
+CPT.US,D,20220214,000000,161.564,162.628,156.892,157.488,1154928.2778565,0
+CPT.US,D,20220215,000000,158.261,159.541,157.675,158.075,713338.62575057,0
+CPT.US,D,20220216,000000,158.114,159.805,156.745,159.179,677671.38750726,0
+CPT.US,D,20220217,000000,158.925,159.159,156.833,157.294,554197.40253209,0
+CPT.US,D,20220218,000000,156.941,158.681,156.08,157.361,566911.510866,0
+CPT.US,D,20220222,000000,156.384,159.815,155.23,158.838,794779.10964214,0
+CPT.US,D,20220223,000000,159.326,160.782,156.501,157.577,1224567.3352614,0
+CPT.US,D,20220224,000000,154.752,158.856,154.253,158.378,577468.74326494,0
+CPT.US,D,20220225,000000,158.593,163.391,158.104,163.382,741223.51183006,0
+CPT.US,D,20220228,000000,160.988,162.785,158.915,160.48,978456.33139972,0
+CPT.US,D,20220301,000000,160.313,162.112,158.172,159.209,1001567.0319419,0
+CPT.US,D,20220302,000000,159.99,162.756,158.202,162.424,902952.37225893,0
+CPT.US,D,20220303,000000,163.294,164.584,161.487,163.382,566572.83632403,0
+CPT.US,D,20220304,000000,161.622,167.79,161.29,167.536,604554.52113512,0
+CPT.US,D,20220307,000000,166.998,168.982,165.19,165.415,781974.96094663,0
+CPT.US,D,20220308,000000,165.297,165.747,161.504,162.765,815633.68521444,0
+CPT.US,D,20220309,000000,165.132,166.411,163.812,164.252,1001387.9744046,0
+CPT.US,D,20220310,000000,163.899,164.643,162.981,164.183,914556.3238616,0
+CPT.US,D,20220311,000000,165.307,166.373,160.968,161.514,382072.97308082,0
+CPT.US,D,20220314,000000,162.365,163.177,158.622,159.981,820682.08458024,0
+CPT.US,D,20220315,000000,161.749,161.925,158.72,161.105,540377.23021068,0
+CPT.US,D,20220316,000000,162.365,163.461,158.329,161.994,784731.42383505,0
+CPT.US,D,20220317,000000,161.661,163.685,161.661,163.069,907944.49639873,0
+CPT.US,D,20220318,000000,161.377,163.411,160.019,160.137,1639396.5826221,0
+CPT.US,D,20220321,000000,160.645,161.28,159.326,160.323,1889669.9068366,0
+CPT.US,D,20220322,000000,160.323,161.554,157.528,158.114,1181652.8710944,0
+CPT.US,D,20220323,000000,158.915,159.687,156.873,158.114,729254.28285132,0
+CPT.US,D,20220324,000000,158.212,159.395,157.459,159.219,659014.61530702,0
+CPT.US,D,20220325,000000,159.756,160.547,159.209,160.137,792953.74594765,0
+CPT.US,D,20220328,000000,161.369,166.089,160.186,164.095,2653669.5374105,0
+CPT.US,D,20220329,000000,165.239,166.774,163.909,166.53,928898.32100599,0
+CPT.US,D,20220330,000000,164.965,165.942,162.327,165.767,1712292.440834,0
+CPT.US,D,20220331,000000,166.812,166.86,162.394,162.434,1683892.892233,0
+CPT.US,D,20220401,000000,162.922,168.21,162.581,167.711,22629891.15034,0
+CPT.US,D,20220404,000000,168.073,170.605,163.391,165.16,1574524.5484529,0
+CPT.US,D,20220405,000000,165.18,169.715,165.072,166.059,1261049.0295029,0
+CPT.US,D,20220406,000000,166.831,171.709,165.288,171.239,1105824.5620145,0
+CPT.US,D,20220407,000000,170.623,170.623,168.015,168.698,1295067.9152172,0
+CPT.US,D,20220408,000000,165.894,166.089,163.216,164.398,2118649.7087157,0
+CPT.US,D,20220411,000000,164.252,165.698,161.213,161.985,1201871.0250198,0
+CPT.US,D,20220412,000000,161.858,163.217,160.968,161.477,923937.91562995,0
+CPT.US,D,20220413,000000,161.858,162.469,159.937,161.31,605029.27940544,0
+CPT.US,D,20220414,000000,161.828,162.591,160.44,160.889,691141.63024151,0
+CPT.US,D,20220418,000000,160.557,161.632,158.573,159.385,754579.15774044,0
+CPT.US,D,20220419,000000,160.42,162.337,160.059,161.985,787842.93224029,0
+CPT.US,D,20220420,000000,162.484,165.605,161.994,165.199,788783.24010756,0
+CPT.US,D,20220421,000000,166.196,168.429,165.072,166.764,1270276.1201963,0
+CPT.US,D,20220422,000000,166.774,166.774,163.186,163.284,940847.0862662,0
+CPT.US,D,20220425,000000,162.952,163.079,158.281,160.48,894315.65984573,0
+CPT.US,D,20220426,000000,160.293,161.916,159.042,159.238,1009465.0041156,0
+CPT.US,D,20220427,000000,159.395,161.457,157.933,158.046,1113120.9008628,0
+CPT.US,D,20220428,000000,158.426,159.468,156.023,158.475,1215396.519794,0
+CPT.US,D,20220429,000000,158.475,160.674,153.246,153.335,1395294.0927358,0
+CPT.US,D,20220502,000000,154.068,154.976,144.265,146.953,892843.29529621,0
+CPT.US,D,20220503,000000,147.793,149.923,146.211,149.152,965828.17068371,0
+CPT.US,D,20220504,000000,148.829,149.552,144.842,149.327,1152944.3203433,0
+CPT.US,D,20220505,000000,149.327,149.973,145.937,147.138,1000758.7150593,0
+CPT.US,D,20220506,000000,146.258,146.875,143.669,145.438,723437.47085403,0
+CPT.US,D,20220509,000000,144.451,145.114,139.545,140.121,870976.78884169,0
+CPT.US,D,20220510,000000,140.874,142.145,137.649,138.352,784210.62219801,0
+CPT.US,D,20220511,000000,138.773,142.413,138.577,140.248,768617.2686644,0
+CPT.US,D,20220512,000000,140.649,141.753,138.947,140.952,804206.74477722,0
+CPT.US,D,20220513,000000,140.815,142.765,138.85,142.682,810718.30001921,0
+CPT.US,D,20220516,000000,143.093,143.571,140.639,140.942,579590.83087837,0
+CPT.US,D,20220517,000000,141.382,142.394,138.91,139.926,1163313.2865316,0
+CPT.US,D,20220518,000000,139.75,139.989,134.737,135.108,930363.52325403,0
+CPT.US,D,20220519,000000,134.159,136.222,134.034,134.874,679642.04360345,0
+CPT.US,D,20220520,000000,136.271,136.271,133.613,135.498,1830958.4751362,0
+CPT.US,D,20220523,000000,136.485,138.284,134.193,137.649,630915.88336871,0
+CPT.US,D,20220524,000000,137.414,138.323,134.882,138.03,862105.76685112,0
+CPT.US,D,20220525,000000,137.932,138.773,136.309,138.391,876747.55747224,0
+CPT.US,D,20220526,000000,139.124,140.405,138.127,138.685,566464.37861573,0
+CPT.US,D,20220527,000000,139.124,142.023,138.509,141.695,550511.88682159,0
+CPT.US,D,20220531,000000,140.62,141.479,139.164,140.238,1703624.0096569,0
+CPT.US,D,20220601,000000,140.542,141.079,137.477,140.307,938492.73544725,0
+CPT.US,D,20220602,000000,140.044,141.451,137.542,141.382,1113475.9463797,0
+CPT.US,D,20220603,000000,140.483,141.543,138.967,140.307,630618.13626383,0
+CPT.US,D,20220606,000000,141.049,141.049,136.485,136.671,889895.49663936,0
+CPT.US,D,20220607,000000,136.299,139.573,135.66,139.398,755163.39690498,0
+CPT.US,D,20220608,000000,138.783,139.164,136.001,136.202,521702.04066374,0
+CPT.US,D,20220609,000000,135.635,136.143,131.667,131.853,874830.10704429,0
+CPT.US,D,20220610,000000,130.768,131.53,129.561,130.172,743356.8544887,0
+CPT.US,D,20220613,000000,127.729,128.31,122.988,123.634,737821.41862145,0
+CPT.US,D,20220614,000000,124.005,124.679,122.333,123.145,763750.99639367,0
+CPT.US,D,20220615,000000,124.073,127.239,122.582,125.637,1608769.5582572,0
+CPT.US,D,20220616,000000,123.086,125.656,123.086,124.689,1397713.9274543,0
+CPT.US,D,20220617,000000,125.461,127.426,124.513,125.666,3013564.9555148,0
+CPT.US,D,20220621,000000,126.917,129.429,126.165,127.416,1333161.1272943,0
+CPT.US,D,20220622,000000,126.703,130.808,126.703,128.901,810323.35025123,0
+CPT.US,D,20220623,000000,129.507,131.736,129.507,131.559,548103.3071485,0
+CPT.US,D,20220624,000000,131.795,132.41,130.445,132.048,1244252.4093187,0
+CPT.US,D,20220627,000000,131.686,134.765,130.885,132.479,843835.75893143,0
+CPT.US,D,20220628,000000,133.426,134.824,131.442,131.726,526561.15063297,0
+CPT.US,D,20220629,000000,131.076,132.376,130.368,131.804,558455.56667386,0
+CPT.US,D,20220630,000000,131.273,134.01,130.121,132.356,782260.87651869,0
+CPT.US,D,20220701,000000,132.316,134.284,131.381,133.91,454449.6515168,0
+CPT.US,D,20220705,000000,133.212,134.108,128.98,131.795,712355.62785735,0
+CPT.US,D,20220706,000000,132.818,133.526,131.376,132.602,464978.9765539,0
+CPT.US,D,20220707,000000,132.986,133.95,131.435,132.041,442580.15667135,0
+CPT.US,D,20220708,000000,131.785,132.326,130.289,130.643,418430.68282384,0
+CPT.US,D,20220711,000000,130.437,131.401,129.295,130.692,392547.82785954,0
+CPT.US,D,20220712,000000,130.063,132.011,129.629,130.466,707978.48492,0
+CPT.US,D,20220713,000000,129.807,130.82,128.271,130.259,497201.98284808,0
+CPT.US,D,20220714,000000,127.799,129.413,127.799,128.439,778402.93507646,0
+CPT.US,D,20220715,000000,130.23,130.948,128.871,129.993,495573.25487023,0
+CPT.US,D,20220718,000000,130.545,131.047,128.487,129.069,438210.12608324,0
+CPT.US,D,20220719,000000,130.082,131.903,129.157,131.716,515609.75875247,0
+CPT.US,D,20220720,000000,131.785,133.094,130.889,131.814,497598.2423062,0
+CPT.US,D,20220721,000000,131.785,132.562,131.057,132.454,400729.06159482,0
+CPT.US,D,20220722,000000,133.202,134.431,132.306,133.694,443637.86460956,0
+CPT.US,D,20220725,000000,133.744,135.013,133.172,133.704,428883.80411899,0
+CPT.US,D,20220726,000000,133.754,134.748,132.434,132.868,549128.22865972,0
+CPT.US,D,20220727,000000,132.828,133.802,131.967,133.664,754776.72692364,0
+CPT.US,D,20220728,000000,134.698,139.393,134.521,139.097,876561.48310156,0
+CPT.US,D,20220729,000000,137.936,139.978,136.519,138.871,1079866.9703131,0
+CPT.US,D,20220801,000000,138.271,138.585,135.544,136.726,1092777.9162985,0
+CPT.US,D,20220802,000000,136.883,137.572,134.753,134.904,1080561.9484397,0
+CPT.US,D,20220803,000000,135.072,136.214,133.847,134.147,1422900.6548061,0
+CPT.US,D,20220804,000000,134.068,135.732,131.623,134.944,1008767.8630279,0
+CPT.US,D,20220805,000000,134.128,135.259,132.956,135.112,777943.68052501,0
+CPT.US,D,20220808,000000,136.174,137.685,135.456,135.81,900358.38763634,0
+CPT.US,D,20220809,000000,136.214,139.034,135.761,138.685,841456.95931195,0
+CPT.US,D,20220810,000000,140.161,141.253,139.285,141.085,516876.77296855,0
+CPT.US,D,20220811,000000,141.509,142.896,140.894,141.095,536481.45564643,0
+CPT.US,D,20220812,000000,141.922,143.428,141.922,143.418,465899.5177566,0
+CPT.US,D,20220815,000000,143.526,144.264,142.611,143.92,433481.42988304,0
+CPT.US,D,20220816,000000,143.349,145.381,143.26,144.392,464641.64798956,0
+CPT.US,D,20220817,000000,143.605,144.56,142.729,144.245,605432.63345861,0
+CPT.US,D,20220818,000000,143.95,144.836,141.42,141.548,682004.18546536,0
+CPT.US,D,20220819,000000,141.155,141.283,139.747,140.053,699540.19056189,0
+CPT.US,D,20220822,000000,139.087,139.323,136.903,137.001,536410.33215395,0
+CPT.US,D,20220823,000000,136.43,136.598,132.675,133.892,587987.05680252,0
+CPT.US,D,20220824,000000,133.93,135.102,133.503,134.56,648871.81451729,0
+CPT.US,D,20220825,000000,135.397,136.037,134.118,136.007,720502.31589628,0
+CPT.US,D,20220826,000000,136.007,136.007,132.533,132.572,707364.79078486,0
+CPT.US,D,20220829,000000,132.248,132.248,130.368,130.397,519912.73004766,0
+CPT.US,D,20220830,000000,130.555,130.929,127.947,128.331,967999.87713695,0
+CPT.US,D,20220831,000000,128.655,129.147,125.998,126.48,1360582.2506928,0
+CPT.US,D,20220901,000000,125.85,127.189,123.813,127.061,978252.83660326,0
+CPT.US,D,20220902,000000,127.839,128.596,124.413,124.689,870006.94524435,0
+CPT.US,D,20220906,000000,125.328,128.409,125.328,128.035,1342117.5759945,0
+CPT.US,D,20220907,000000,128.173,128.881,127.309,128.861,701642.39778969,0
+CPT.US,D,20220908,000000,128.567,131.647,128.281,131.037,1009865.196912,0
+CPT.US,D,20220909,000000,131.342,133.38,130.407,132.71,741387.22143885,0
+CPT.US,D,20220912,000000,133.064,133.872,132.361,132.926,511649.19627108,0
+CPT.US,D,20220913,000000,130.712,131.706,129.491,130.23,775972.54373334,0
+CPT.US,D,20220914,000000,129.61,130.205,127.081,128.695,925858.19179113,0
+CPT.US,D,20220915,000000,128.803,129.59,126.953,127.091,770093.67905471,0
+CPT.US,D,20220916,000000,127.415,127.415,125.077,126.963,1178922.6903934,0
+CPT.US,D,20220919,000000,125.506,126.461,123.656,125.87,787628.66810134,0
+CPT.US,D,20220920,000000,124.836,124.983,120.86,122.15,837718.91175704,0
+CPT.US,D,20220921,000000,122.79,123.877,120.516,120.516,681004.39237103,0
+CPT.US,D,20220922,000000,120.358,121.412,119.01,120.831,899299.66364824,0
+CPT.US,D,20220923,000000,120.004,123.055,119.266,120.024,1052210.0922363,0
+CPT.US,D,20220926,000000,119.354,119.527,116.195,116.845,1522805.7925966,0
+CPT.US,D,20220927,000000,117.671,118.587,115.191,115.467,773947.55629737,0
+CPT.US,D,20220928,000000,116.953,118.911,115.369,118.459,958341.30685781,0
+CPT.US,D,20220929,000000,117.794,118.429,115.83,117.268,742303.03730462,0
+CPT.US,D,20220930,000000,118.538,119.153,117.378,118.489,1321301.5839298,0
+CPT.US,D,20221003,000000,120.314,122.436,119.044,121.137,1142619.3125182,0
+CPT.US,D,20221004,000000,121.851,123.349,121.097,122.149,932592.74069162,0
+CPT.US,D,20221005,000000,120.582,121.167,117.566,118.459,729511.07062623,0
+CPT.US,D,20221006,000000,118.211,119.024,115.338,115.433,824626.68699515,0
+CPT.US,D,20221007,000000,114.263,114.719,111.495,112.09,823315.12984734,0
+CPT.US,D,20221010,000000,112.586,113.32,110.761,111.079,2100275.7994118,0
+CPT.US,D,20221011,000000,110.771,113.122,110.345,112.547,737884.47083355,0
+CPT.US,D,20221012,000000,112.071,112.071,109.948,111.237,505094.67041549,0
+CPT.US,D,20221013,000000,109.611,113.926,108.777,113.489,564756.91109323,0
+CPT.US,D,20221014,000000,114.789,114.997,109.561,109.789,613604.0979034,0
+CPT.US,D,20221017,000000,112.071,114.828,111.456,114.481,727382.9406193,0
+CPT.US,D,20221018,000000,115.84,117.506,114.074,114.531,1150405.9900045,0
+CPT.US,D,20221019,000000,113.618,113.814,110.85,111.823,525558.38951112,0
+CPT.US,D,20221020,000000,112.418,113.499,110.702,111.366,773072.71237416,0
+CPT.US,D,20221021,000000,111.704,113.013,109.878,112.973,704523.94113689,0
+CPT.US,D,20221024,000000,114.233,114.362,111.555,112.09,756641.45184214,0
+CPT.US,D,20221025,000000,112.934,116.519,112.041,115.83,2192030.361568,0
+CPT.US,D,20221026,000000,115.8,116.505,113.444,114.134,921646.63192073,0
+CPT.US,D,20221027,000000,114.769,116.346,113.519,113.975,838535.64469565,0
+CPT.US,D,20221028,000000,110.077,114.431,109.859,114.054,1135754.0518136,0
+CPT.US,D,20221031,000000,113.459,115.225,112.497,114.62,1094239.8909014,0
+CPT.US,D,20221101,000000,115.731,115.731,113.906,114.471,670288.36793192,0
+CPT.US,D,20221102,000000,113.975,114.987,110.751,110.989,821909.81803792,0
+CPT.US,D,20221103,000000,109.859,110.672,107.17,109.194,1262399.4616913,0
+CPT.US,D,20221104,000000,109.868,110.979,107.031,110.603,1220997.2015042,0
+CPT.US,D,20221107,000000,111.208,111.604,107.597,108.757,992590.68354478,0
+CPT.US,D,20221108,000000,109.363,109.868,108.023,108.966,601329.2940358,0
+CPT.US,D,20221109,000000,108.728,109.759,107.949,108.49,580117.55387662,0
+CPT.US,D,20221110,000000,113.221,115.622,112.338,115.265,742031.85446621,0
+CPT.US,D,20221111,000000,115.265,116.058,113.499,114.302,731712.79300196,0
+CPT.US,D,20221114,000000,113.975,114.64,110.92,110.97,875329.81285922,0
+CPT.US,D,20221115,000000,112.646,114.054,112.09,113.707,962373.45529844,0
+CPT.US,D,20221116,000000,113.39,115.146,112.914,113.39,1663437.5469878,0
+CPT.US,D,20221117,000000,112.15,113.598,111.694,112.606,1223769.5167667,0
+CPT.US,D,20221118,000000,113.995,114.719,112.904,113.896,776005.31786454,0
+CPT.US,D,20221121,000000,113.36,115.513,113.122,115.314,887500.7809188,0
+CPT.US,D,20221122,000000,115.671,116.167,114.838,115.89,638663.81164689,0
+CPT.US,D,20221123,000000,115.652,116.495,114.888,116.435,603071.31613528,0
+CPT.US,D,20221125,000000,116.564,117.392,116.152,117.179,304986.93854076,0
+CPT.US,D,20221128,000000,116.604,116.951,114.015,114.283,1303536.5877279,0
+CPT.US,D,20221129,000000,114.273,116.946,113.747,116.802,896922.62035265,0
+CPT.US,D,20221130,000000,115.909,119.391,115.017,119.361,1114282.2180771,0
+CPT.US,D,20221201,000000,120.343,121.286,117.268,118.528,573044.62155607,0
+CPT.US,D,20221202,000000,117.209,119.436,116.911,118.915,624408.06250992,0
+CPT.US,D,20221205,000000,117.814,117.814,114.818,115.453,1174328.550433,0
+CPT.US,D,20221206,000000,116.048,116.113,113.003,113.707,995196.65989151,0
+CPT.US,D,20221207,000000,113.519,114.511,112.666,113.36,1215380.9948398,0
+CPT.US,D,20221208,000000,113.578,115.771,113.449,115.275,998790.58858632,0
+CPT.US,D,20221209,000000,115.215,116.281,114.645,115.066,805588.44200175,0
+CPT.US,D,20221212,000000,114.858,115.423,112.884,115.354,709274.17732481,0
+CPT.US,D,20221213,000000,118.717,119.034,115.463,117.487,900106.24638861,0
+CPT.US,D,20221214,000000,117.278,118.786,115.334,115.84,826715.50053109,0
+CPT.US,D,20221215,000000,115.83,116.59,113.87,114.73,1445770,0
+CPT.US,D,20221216,000000,113.12,113.12,110.47,112.2,1596648,0
+CPT.US,D,20221219,000000,111.98,111.98,109.73,110.39,669660,0
+CPT.US,D,20221220,000000,109.56,110.74,108.71,109.8,917990,0
+CPT.US,D,20221221,000000,110.35,111.52,110.005,110.52,577980,0
+CPT.US,D,20221222,000000,109.81,110.535,108.5933,110.16,713216,0
+CPT.US,D,20221223,000000,110.12,111.31,109.47,111.31,472118,0
+CPT.US,D,20221227,000000,111.36,111.6606,110.245,111.51,311070,0
+CPT.US,D,20221228,000000,111.86,112.215,109.79,109.86,438357,0
+CPT.US,D,20221229,000000,110.57,113.53,109.95,112.94,946311,0
+CPT.US,D,20221230,000000,112.34,112.96,110.57,111.88,555484,0
+CPT.US,D,20230103,000000,112.62,113.21,109.975,110.68,556583,0
+CPT.US,D,20230104,000000,111.61,113.38,111.27,112.75,2109475,0
+CPT.US,D,20230105,000000,111.86,112.2,108.6,109.67,935706,0
+CPT.US,D,20230106,000000,109.99,114.35,109.92,114,578711,0
+CPT.US,D,20230109,000000,113.46,114.56,112.69,113.01,1114778,0
+CPT.US,D,20230110,000000,113.96,113.96,112.5,113.39,613174,0
+CPT.US,D,20230111,000000,114.41,118.37,114.09,118.28,856586,0
+CPT.US,D,20230112,000000,118.86,119.6,117.615,118.33,804532,0
+CPT.US,D,20230113,000000,117.2,118.4199,116.49,117.95,795260,0
+CPT.US,D,20230117,000000,118.27,119.55,117.6,117.74,706457,0
+CPT.US,D,20230118,000000,117.92,118.0534,115.18,115.26,549063,0
+CPT.US,D,20230119,000000,114.74,116.54,114.38,114.54,576357,0
+CPT.US,D,20230120,000000,114.66,114.94,113.06,114.68,872772,0
+CPT.US,D,20230123,000000,114.6,115.6,113.7283,114.87,506014,0
+CPT.US,D,20230124,000000,115.18,118.12,114.11,118.03,898745,0
+CPT.US,D,20230125,000000,117.66,119.33,117.16,119.27,1782515,0
+CPT.US,D,20230126,000000,119.9,120.48,118.97,119.85,623163,0
+CPT.US,D,20230127,000000,119.82,122.22,119.695,121.65,639414,0
+CPT.US,D,20230130,000000,120.84,122.03,119.73,119.78,564685,0
+CPT.US,D,20230131,000000,119.74,123.22,119.37,123.21,1092822,0
+CPT.US,D,20230201,000000,122.47,124.9,121.18,123.75,915376,0
+CPT.US,D,20230202,000000,124.73,127.6,124.73,126.31,1401994,0
+CPT.US,D,20230203,000000,122.5,123.65,120.23,121.74,1328733,0
+CPT.US,D,20230206,000000,120.06,122.77,119.55,122.44,860754,0
+CPT.US,D,20230207,000000,121.69,124.42,121.12,123.66,1097664,0
+CPT.US,D,20230208,000000,122.82,124.49,122.7,123.94,794578,0
+CPT.US,D,20230209,000000,124.45,124.95,121.81,122.09,805810,0
+CPT.US,D,20230210,000000,121.48,122.97,121.09,122.82,581653,0
+CPT.US,D,20230213,000000,123.11,124.45,122.93,123.19,777899,0
+CPT.US,D,20230214,000000,122.87,123.5,121.17,122.25,1009088,0
+CPT.US,D,20230215,000000,121.66,121.66,120.2,121.47,691712,0
+CPT.US,D,20230216,000000,119.94,121.46,119.235,120.05,766271,0
+CPT.US,D,20230217,000000,119.94,120.65,117.72,120.05,2437914,0
+CPT.US,D,20230221,000000,119.74,119.74,117.25,118.05,739093,0
+CPT.US,D,20230222,000000,118.64,119.33,117.08,117.56,573467,0
+CPT.US,D,20230223,000000,117.9,119,116.875,118.07,487564,0
+CPT.US,D,20230224,000000,116.92,117.055,115.295,116.43,454582,0
+CPT.US,D,20230227,000000,117.83,117.89,113.93,114.83,1280095,0
+CPT.US,D,20230228,000000,114.83,116.31,114.48,114.76,1060953,0
+CPT.US,D,20230301,000000,113.66,113.945,111.31,111.96,622457,0
+CPT.US,D,20230302,000000,111.44,114.21,111.27,114,863551,0
+CPT.US,D,20230303,000000,114.92,116.94,114.67,116.13,753171,0
+CPT.US,D,20230306,000000,116.94,117.84,116.6,117.19,577188,0
+CPT.US,D,20230307,000000,117.13,117.23,111.795,112.02,1402106,0
+CPT.US,D,20230308,000000,111.87,114.815,111.87,113.38,997216,0
+CPT.US,D,20230309,000000,113.65,113.72,110.5,110.79,861388,0
+CPT.US,D,20230310,000000,110.85,110.9925,105.78,106.91,815693,0
+CPT.US,D,20230313,000000,106.37,109.81,106.02,108.56,727246,0
+CPT.US,D,20230314,000000,110.03,110.37,107.48,108.18,1062200,0
+CPT.US,D,20230315,000000,107.25,108.385,105.69,107.17,992165,0
+CPT.US,D,20230316,000000,106.29,106.52,103.856,105.14,1072738,0
+CPT.US,D,20230317,000000,104.96,104.96,101.34,101.72,2214183,0
+CPT.US,D,20230320,000000,101.91,103.57,101.16,103.34,990839,0
+CPT.US,D,20230321,000000,103.89,104.02,100.79,102.19,1396640,0
+CPT.US,D,20230322,000000,101.53,102.26,99.275,99.61,1244082,0
+CPT.US,D,20230323,000000,100,100.8,98.11,98.65,800596,0
+CPT.US,D,20230324,000000,98.16,99.95,97.74,99.89,979153,0
+CPT.US,D,20230327,000000,100.53,101.38,99.79,100,791491,0
+CPT.US,D,20230328,000000,99.05,100.96,98.85,100.51,684473,0
+CPT.US,D,20230329,000000,101.52,102.76,100.86,102.64,885261,0
+CPT.US,D,20230330,000000,102.9,103.61,102.5,103.21,672343,0
+CPT.US,D,20230331,000000,103.77,104.95,103.07,104.84,902137,0
+CPT.US,D,20230403,000000,104.8,106.05,103.295,103.8,984608,0
+CPT.US,D,20230404,000000,104.27,104.27,102.8,103.58,608491,0
+CPT.US,D,20230405,000000,103.25,104.365,103.24,103.49,503339,0
+CPT.US,D,20230406,000000,103.88,104.64,103.2,104.56,342073,0
+CPT.US,D,20230410,000000,103.81,104.87,102.79,104.8,478988,0
+CPT.US,D,20230411,000000,104.83,105.27,103.95,104.55,864837,0
+CPT.US,D,20230412,000000,105.77,106.07,103.73,103.91,1150477,0
+CPT.US,D,20230413,000000,104.02,104.52,102.54,104.1,560679,0
+CPT.US,D,20230414,000000,104.54,105.17,102.94,103.44,841800,0
+CPT.US,D,20230417,000000,103.73,106.6,103.67,106.57,854168,0
+CPT.US,D,20230418,000000,106.42,106.88,105.39,105.95,605352,0
+CPT.US,D,20230419,000000,105.07,107.56,104.88,106.91,508065,0
+CPT.US,D,20230420,000000,106.64,106.85,105.92,106.38,1056068,0
+CPT.US,D,20230421,000000,106.87,106.92,105.18,106.79,557768,0
+CPT.US,D,20230424,000000,107.22,107.34,105.77,106.27,369640,0
+CPT.US,D,20230425,000000,105.82,106.13,104.62,104.86,519269,0
+CPT.US,D,20230426,000000,104.64,105.78,103.86,104.03,774375,0
+CPT.US,D,20230427,000000,104.32,107.095,104.32,106.53,927367,0
+CPT.US,D,20230428,000000,106.96,110.44,106.96,110.05,762045,0
+CPT.US,D,20230501,000000,109.95,112.21,109.95,111.27,859851,0
+CPT.US,D,20230502,000000,110.79,111.31,107.99,109.31,974172,0
+CPT.US,D,20230503,000000,110.15,111.03,108.73,109.19,1147671,0
+CPT.US,D,20230504,000000,108.77,110,108.1701,108.78,370182,0
+CPT.US,D,20230505,000000,109.08,110.88,108.87,110.35,643239,0
+CPT.US,D,20230508,000000,109.67,111.36,109.67,110.86,522081,0
+CPT.US,D,20230509,000000,110.18,111.33,108.81,110.57,640989,0
+CPT.US,D,20230510,000000,111.57,111.73,109.35,110.59,844582,0
+CPT.US,D,20230511,000000,109.71,110.9499,109.145,110.89,571017,0
+CPT.US,D,20230512,000000,111.02,111.2,109.47,110.5,504045,0
+CPT.US,D,20230515,000000,108.18,112,107.51,108.84,982293,0
+CPT.US,D,20230516,000000,108.83,109.23,106.01,106.1,769201,0
+CPT.US,D,20230517,000000,106.4,106.99,105.51,106.78,784601,0
+CPT.US,D,20230518,000000,106.51,107.49,105.47,106.95,562529,0
+CPT.US,D,20230519,000000,107.55,108.29,106.47,106.5,514629,0
+CPT.US,D,20230522,000000,106.45,107.305,105.97,106.27,543699,0
+CPT.US,D,20230523,000000,106.44,107.46,105.36,105.87,530503,0
+CPT.US,D,20230524,000000,105.69,105.7,103.55,103.71,818163,0
+CPT.US,D,20230525,000000,104.22,104.285,102.02,102.94,1115789,0
+CPT.US,D,20230526,000000,102.78,104.18,101.74,103.92,498546,0
+CPT.US,D,20230530,000000,104.36,105.24,103.92,104.17,593724,0
+CPT.US,D,20230531,000000,104.47,105.26,103.6,104.47,1585038,0
+CPT.US,D,20230601,000000,104.34,104.75,102.65,104.62,939696,0
+CPT.US,D,20230602,000000,105.77,108.03,105.67,107.62,754691,0
+CPT.US,D,20230605,000000,107.21,109.83,107.16,108.67,1048563,0
+CPT.US,D,20230606,000000,109.02,110.06,107.85,109.85,838498,0
+CPT.US,D,20230607,000000,110.39,113.85,109.93,113.25,825647,0
+CPT.US,D,20230608,000000,113,113.48,110.78,113.28,785698,0
+CPT.US,D,20230609,000000,113.61,114.04,112.62,113.24,569204,0
+CPT.US,D,20230612,000000,112.99,113.04,111.13,111.95,614939,0
+CPT.US,D,20230613,000000,111.54,112.82,111.14,112.53,526454,0
+CPT.US,D,20230614,000000,112.81,113.57,111.18,111.76,720734,0
+CPT.US,D,20230615,000000,111.67,112.35,110.64,112.14,553119,0
+CPT.US,D,20230616,000000,112.73,113.36,112.125,113.11,1259398,0
+CPT.US,D,20230620,000000,112.73,112.73,111.065,111.58,1060267,0
+CPT.US,D,20230621,000000,110.8,111.53,109.93,110.95,465245,0
+CPT.US,D,20230622,000000,111.37,111.37,107.66,108.28,600272,0
+CPT.US,D,20230623,000000,107.89,108.28,105.645,105.86,1705654,0
+CPT.US,D,20230626,000000,105.93,108.79,105.93,108.74,563667,0
+CPT.US,D,20230627,000000,108.99,109.77,108.05,109.74,791334,0
+CPT.US,D,20230628,000000,109.82,109.82,107.3,108.02,1360484,0
+CPT.US,D,20230629,000000,107.01,109.35,106.09,108.61,664845,0
+CPT.US,D,20230630,000000,109.41,109.85,107.24,108.87,1125551,0
+CPT.US,D,20230703,000000,108.57,111.34,108.365,110.12,338421,0
+CPT.US,D,20230705,000000,109.56,111.215,108.46,109.53,518619,0
+CPT.US,D,20230706,000000,108.15,110.39,106.42,109.99,535334,0
+CPT.US,D,20230707,000000,109.37,109.85,108.72,108.78,402668,0
+CPT.US,D,20230710,000000,108.18,109.38,107.76,109.17,539501,0
+CPT.US,D,20230711,000000,109.68,111.01,108.96,110.94,608378,0
+CPT.US,D,20230712,000000,112.22,112.715,111.09,111.18,647307,0
+CPT.US,D,20230713,000000,111.04,111.979,110.4,111.93,415198,0
+CPT.US,D,20230714,000000,111.78,111.95,110.805,111.95,284629,0
+CPT.US,D,20230717,000000,111.47,111.695,110.46,110.75,552347,0
+CPT.US,D,20230718,000000,111.68,111.71,109.74,110.62,651277,0
+CPT.US,D,20230719,000000,111.53,111.78,110.25,111.39,570106,0
+CPT.US,D,20230720,000000,111.71,112.16,110.16,112.12,577864,0
+CPT.US,D,20230721,000000,112.1,113.2075,112.085,112.9,501901,0
+CPT.US,D,20230724,000000,112.9,114.04,112.5,112.83,770674,0
+CPT.US,D,20230725,000000,112.8,113.175,109.56,110.81,868153,0
+CPT.US,D,20230726,000000,110.97,112.225,110.41,111.85,724701,0
+CPT.US,D,20230727,000000,112.13,112.25,108.25,108.79,1010133,0
+CPT.US,D,20230728,000000,110.02,110.27,108.47,108.51,884825,0
+CPT.US,D,20230731,000000,108.82,109.935,108.17,109.09,1407543,0
+CPT.US,D,20230801,000000,108.73,109.18,107.8,108.41,1476741,0
+CPT.US,D,20230802,000000,107.93,108.4,106.91,107.19,744602,0
+CPT.US,D,20230803,000000,106.95,106.95,104.42,106.49,988021,0
+CPT.US,D,20230804,000000,107,111.32,106.74,108.54,1495484,0
+CPT.US,D,20230807,000000,108.89,110.215,108.3,109.9,906459,0
+CPT.US,D,20230808,000000,108.77,109.22,107.27,108.62,693654,0
+CPT.US,D,20230809,000000,108.32,108.82,107.6,108.64,750962,0
+CPT.US,D,20230810,000000,108.86,109.81,107.2,107.7,801875,0
+CPT.US,D,20230811,000000,107.1,108.18,107,107.86,614880,0
+CPT.US,D,20230814,000000,107.64,107.72,105.67,106.08,730896,0
+CPT.US,D,20230815,000000,105.03,106.385,104.88,106.02,810326,0
+CPT.US,D,20230816,000000,106,106.5,105.2,105.94,805987,0
+CPT.US,D,20230817,000000,106.1,107.91,105.9,106.34,562091,0
+CPT.US,D,20230818,000000,105.47,106.95,105.47,106.19,510370,0
+CPT.US,D,20230821,000000,105.92,106.24,104.56,105.12,527302,0
+CPT.US,D,20230822,000000,105.54,105.74,104.88,105.11,485506,0
+CPT.US,D,20230823,000000,105.74,107.01,105.31,106.6,475381,0
+CPT.US,D,20230824,000000,106.73,108.4,106.5,106.62,448343,0
+CPT.US,D,20230825,000000,106.85,107.84,106.75,107.16,440256,0
+CPT.US,D,20230828,000000,107.55,108.77,107.55,107.88,350053,0
+CPT.US,D,20230829,000000,108.18,108.465,107.35,108.3,318442,0
+CPT.US,D,20230830,000000,108.88,109.11,107.35,108.32,644650,0
+CPT.US,D,20230831,000000,108.38,108.555,107.26,107.62,773758,0
+CPT.US,D,20230901,000000,108,108.08,106.17,106.74,471395,0
+CPT.US,D,20230905,000000,106.57,106.92,105.1856,105.27,460369,0
+CPT.US,D,20230906,000000,104.74,105.51,104.26,104.76,528390,0
+CPT.US,D,20230907,000000,104.52,104.83,103.67,103.99,842845,0
+CPT.US,D,20230908,000000,104.2,104.36,102.005,102.99,838334,0
+CPT.US,D,20230911,000000,103.08,103.215,101.5,101.75,578006,0
+CPT.US,D,20230912,000000,101.77,103.59,101.1775,103.46,689656,0
+CPT.US,D,20230913,000000,103.42,103.995,101.835,102.07,607949,0
+CPT.US,D,20230914,000000,102.94,103.71,102.75,103.42,608352,0
+CPT.US,D,20230915,000000,102.86,103.77,102.53,102.87,1043226,0
+CPT.US,D,20230918,000000,102.82,102.83,101.11,101.95,521393,0
+CPT.US,D,20230919,000000,102.14,102.45,101.6,101.97,434903,0
+CPT.US,D,20230920,000000,102.8,103.435,102.04,102.2,321464,0
+CPT.US,D,20230921,000000,101.55,101.61,99.16,99.21,769428,0
+CPT.US,D,20230922,000000,99.41,99.75,97.82,97.95,553544,0
+CPT.US,D,20230925,000000,97.37,97.7914,97,97.7,568984,0
+CPT.US,D,20230926,000000,96.76,97.395,96.04,96.4,570596,0
+CPT.US,D,20230927,000000,96.55,97.084,94.73,94.88,825408,0
+CPT.US,D,20230928,000000,94.17,95.37,94.1,94.62,485829,0
+CPT.US,D,20230929,000000,96.1,96.51,94.12,94.58,807150,0
+CPT.US,D,20231002,000000,94.14,94.8,92.57,93.05,488377,0
+CPT.US,D,20231003,000000,92.77,93.1,91.82,92.51,1304738,0
+CPT.US,D,20231004,000000,93.04,93.77,91.99,93.71,638313,0
+CPT.US,D,20231005,000000,93.58,94.24,93.03,94.22,609504,0
+CPT.US,D,20231006,000000,93.38,96.09,92.96,95.79,741240,0
+CPT.US,D,20231009,000000,95.12,98.23,95.12,97.42,843310,0
+CPT.US,D,20231010,000000,97.31,98.3,96.22,96.31,645747,0
+CPT.US,D,20231011,000000,96.97,97.99,96.37,97.42,944090,0
+CPT.US,D,20231012,000000,97.13,97.415,96.17,96.59,683170,0
+CPT.US,D,20231013,000000,97.1,97.23,95.62,96.47,441593,0
+CPT.US,D,20231016,000000,97.1,97.37,95.5,96.86,1316713,0
+CPT.US,D,20231017,000000,96.3,97.94,96.3,97.58,775789,0
+CPT.US,D,20231018,000000,97.12,97.23,95.18,95.34,1055209,0
+CPT.US,D,20231019,000000,94.49,96.115,93.97,94.04,742554,0
+CPT.US,D,20231020,000000,94.46,94.73,92.76,92.85,674447,0
+CPT.US,D,20231023,000000,92.07,92.94,91.4,91.83,896423,0
+CPT.US,D,20231024,000000,92,93.75,92,93.69,792765,0
+CPT.US,D,20231025,000000,93,93.53,91.44,91.49,700183,0
+CPT.US,D,20231026,000000,91.92,92.27,89.34,89.87,1341483,0
+CPT.US,D,20231027,000000,89,89,83.39,83.98,3526842,0
+CPT.US,D,20231030,000000,84.85,85.71,82.81,83.93,1421793,0
+CPT.US,D,20231031,000000,83.11,84.945,82.895,84.88,1068684,0
+CPT.US,D,20231101,000000,84.7,85.07,83.35,84.68,1420335,0
+CPT.US,D,20231102,000000,86.52,87.82,86.12,87.58,1045193,0
+CPT.US,D,20231103,000000,88.88,92.489,88.825,90.57,1377732,0
+CPT.US,D,20231106,000000,89.78,90,87.6,88.01,788335,0
+CPT.US,D,20231107,000000,88.03,88.03,86.25,86.64,573556,0
+CPT.US,D,20231108,000000,87.11,88.18,86.83,87.88,470618,0
+CPT.US,D,20231109,000000,88.15,88.31,86.69,87.11,907299,0
+CPT.US,D,20231110,000000,87.91,88.75,86.76,88.44,968507,0
+CPT.US,D,20231113,000000,87.81,87.81,85.3,86.65,1052435,0
+CPT.US,D,20231114,000000,89.66,92.09,89,89.98,1351572,0
+CPT.US,D,20231115,000000,89.52,90.62,88.83,88.89,1413789,0
+CPT.US,D,20231116,000000,89.37,89.505,87.52,87.57,1356674,0
+CPT.US,D,20231117,000000,88.35,88.625,86.78,87.35,1306401,0
+CPT.US,D,20231120,000000,87.09,88.88,86.495,88.6,1760220,0
+CPT.US,D,20231121,000000,88.32,88.69,87.51,87.7,1040889,0
+CPT.US,D,20231122,000000,88.76,88.9,87.9,88.42,503642,0
+CPT.US,D,20231124,000000,88,88.75,87.97,88.73,186081,0
+CPT.US,D,20231127,000000,88.67,89.16,88.115,88.34,848261,0
+CPT.US,D,20231128,000000,88.1,89.69,87.609,89.4,1255126,0
+CPT.US,D,20231129,000000,90.35,91.61,89.55,89.75,1881191,0
+CPT.US,D,20231130,000000,89.65,90.34,89.0146,90.26,1913713,0
+CPT.US,D,20231201,000000,90.33,93.18,90.33,92.62,795627,0
+CPT.US,D,20231204,000000,91.83,93.23,91.55,93.04,804120,0
+CPT.US,D,20231205,000000,92.61,93.1,91.41,93.04,1087363,0
+CPT.US,D,20231206,000000,93.49,94.53,92.92,93.39,939192,0
+CPT.US,D,20231207,000000,93.4,94.08,92.7219,93.4,667365,0
+CPT.US,D,20231208,000000,93.01,94.35,92.85,93.65,1075360,0
+CPT.US,D,20231211,000000,93.25,93.94,92.78,93.42,698017,0
+CPT.US,D,20231212,000000,93.6,94.57,92.81,94.1,753919,0
+CPT.US,D,20231213,000000,94.22,98.84,94.14,98.11,1136454,0
+CPT.US,D,20231214,000000,99.4,102.4,99.39,101.61,1430460,0
+CPT.US,D,20231215,000000,100.2,100.98,98,98.95,2253274,0
+CPT.US,D,20231218,000000,99.47,99.96,98.58,99.44,1201963,0
+CPT.US,D,20231219,000000,99.87,100.195,98.07,98.47,1901327,0
+CPT.US,D,20231220,000000,98.25,98.98,96.78,96.79,940568,0
+CPT.US,D,20231221,000000,97.85,98.11,96.39,97.24,854956,0
+CPT.US,D,20231222,000000,97.86,98.57,97.55,97.79,1602751,0
+CPT.US,D,20231226,000000,98.09,98.89,97.76,98.46,693348,0
+CPT.US,D,20231227,000000,98.52,99.54,98.0669,98.88,762168,0
+CPT.US,D,20231228,000000,98.54,100.51,98.45,100.43,810966,0
+CPT.US,D,20231229,000000,100,100.3,99.22,99.29,753517,0
+CPT.US,D,20240102,000000,99.16,100.6,98.71,100.38,960283,0
+CPT.US,D,20240103,000000,99.76,99.76,97.64,97.81,657256,0
+CPT.US,D,20240104,000000,97.38,99.01,97.1811,97.81,840233,0
+CPT.US,D,20240105,000000,97.02,98.69,96.3,98.19,998642,0
+CPT.US,D,20240108,000000,97.74,99.3299,97.43,99.25,872907,0
+CPT.US,D,20240109,000000,98,98.82,97.6941,98.1,770056,0
+CPT.US,D,20240110,000000,98.53,99.02,98.035,98.53,740541,0
+CPT.US,D,20240111,000000,98.19,99.62,97.3,99.22,1131517,0
+CPT.US,D,20240112,000000,100.32,100.6925,98.77,99.22,694929,0
+CPT.US,D,20240116,000000,99,100.16,98.64,99.51,1332506,0
+CPT.US,D,20240117,000000,97.92,99.24,95.9,96.58,1093256,0
+CPT.US,D,20240118,000000,96.3,96.84,95.16,95.76,1180443,0
+CPT.US,D,20240119,000000,96.21,99.165,95.74,98.74,1708358,0
+CPT.US,D,20240122,000000,98.98,99.87,98.51,99.18,888949,0
+CPT.US,D,20240123,000000,99.37,99.7175,97.67,98.36,825815,0
+CPT.US,D,20240124,000000,99.39,99.39,97.37,97.58,1107834,0
+CPT.US,D,20240125,000000,98.48,98.64,95.83,95.86,960792,0
+CPT.US,D,20240126,000000,96.26,96.46,94.775,95.75,976793,0
+CPT.US,D,20240129,000000,95.8,96.55,95.51,96.29,1355591,0
+CPT.US,D,20240130,000000,95.77,95.77,94.8025,95.06,1087053,0
+CPT.US,D,20240131,000000,95.67,95.7988,93.2397,93.84,2795040,0
+CPT.US,D,20240201,000000,93.14,95.6,92.51,95.55,2641381,0
+CPT.US,D,20240202,000000,96.74,98.6425,94.8,96.57,3131805,0
+CPT.US,D,20240205,000000,95.55,95.62,93.84,93.88,1189501,0
+CPT.US,D,20240206,000000,93.94,95.56,93.58,95.32,1341839,0
+CPT.US,D,20240207,000000,95.54,95.69,93.65,94.69,1339428,0
+CPT.US,D,20240208,000000,94.44,94.92,92.88,93.95,1193776,0
+CPT.US,D,20240209,000000,93.56,94.1038,93.25,93.46,713414,0
+CPT.US,D,20240212,000000,93.67,94.43,93.31,94.19,715789,0
+CPT.US,D,20240213,000000,92.15,92.15,90.5,91.89,734423,0
+CPT.US,D,20240214,000000,92.27,94.53,91.95,93.84,1347136,0
+CPT.US,D,20240215,000000,94.86,97.71,94.57,97.37,1332907,0
+CPT.US,D,20240216,000000,96.42,97.14,96.065,96.16,966788,0
+CPT.US,D,20240220,000000,95.26,95.82,94.305,94.49,768099,0
+CPT.US,D,20240221,000000,94.43,95.81,94.26,95.41,782792,0
+CPT.US,D,20240222,000000,95.82,95.82,94.61,94.76,971922,0
+CPT.US,D,20240223,000000,94.41,95.31,94.08,94.85,801527,0
+CPT.US,D,20240226,000000,94.67,94.87,92.26,92.58,765460,0
+CPT.US,D,20240227,000000,93.36,94.2,92.69,93.23,983839,0
+CPT.US,D,20240228,000000,92.49,94.47,92.45,93.77,876813,0
+CPT.US,D,20240229,000000,94.74,94.95,93.65,94.48,1595158,0
+CPT.US,D,20240301,000000,93.98,95.87,93.03,95.8,885480,0
+CPT.US,D,20240304,000000,95,96.79,92.99,96.74,1639876,0
+CPT.US,D,20240305,000000,96.33,97.29,96.3001,96.69,1273660,0
+CPT.US,D,20240306,000000,97.46,98.72,96.86,98.27,1644900,0
+CPT.US,D,20240307,000000,98.49,99.1895,98.07,98.74,936294,0
+CPT.US,D,20240308,000000,99.78,101.26,99.12,101.17,2252524,0
+CPT.US,D,20240311,000000,101.17,102,99.93,99.98,1020895,0
+CPT.US,D,20240312,000000,99.92,100.14,97.98,98.19,1189324,0
+CPT.US,D,20240313,000000,98.45,100.065,98.36,99.03,1080280,0
+CPT.US,D,20240314,000000,98.52,98.81,96.84,97.92,1296689,0
+CPT.US,D,20240315,000000,96.85,98.92,96.85,98.49,1664741,0
+CPT.US,D,20240318,000000,98.45,98.77,97.32,97.46,982267,0
+CPT.US,D,20240319,000000,97.34,98.25,96.225,97.08,1193802,0
+CPT.US,D,20240320,000000,96.73,98.55,96.52,98.36,862300,0
+CPT.US,D,20240321,000000,98.88,100.87,98.57,99.7,1084090,0
+CPT.US,D,20240322,000000,99.88,100.065,97.89,98.22,819074,0
+CPT.US,D,20240325,000000,98.58,99.0437,97.35,97.5,1001185,0
+CPT.US,D,20240326,000000,97.5,97.66,96.28,96.3,853099,0
+CPT.US,D,20240327,000000,96.19,97.48,96.19,97.16,1577791,0
+CPT.US,D,20240328,000000,97.67,98.725,97.67,98.4,1216725,0
+CPT.US,D,20240401,000000,98.41,98.67,96.3,96.42,874764,0
+CPT.US,D,20240402,000000,95.8,96.22,94.8,95.65,585304,0
+CPT.US,D,20240403,000000,95.32,96.16,94.76,95.88,814099,0
+CPT.US,D,20240404,000000,96.93,97.5265,95.46,95.87,861272,0
+CPT.US,D,20240405,000000,95.44,96.805,94.83,96.62,673878,0
+CPT.US,D,20240408,000000,98.11,102.35,97.23,102.13,1804976,0
+CPT.US,D,20240409,000000,102.78,104.89,102.75,103.58,1684406,0
+CPT.US,D,20240410,000000,101.44,101.665,99.94,100.8,1019997,0
+CPT.US,D,20240411,000000,101.67,101.67,98.71,99.94,1233360,0
+CPT.US,D,20240412,000000,99.71,99.71,97.74,97.94,1018469,0
+CPT.US,D,20240415,000000,98.52,98.77,95.97,96.62,540769,0
+CPT.US,D,20240416,000000,95.96,96.13,94.75,95.05,606721,0
+CPT.US,D,20240417,000000,95.27,96.2,94.84,95.32,843012,0
+CPT.US,D,20240418,000000,95.53,96.06,94.875,95.29,562484,0
+CPT.US,D,20240419,000000,95.71,96.92,95.6472,96.28,668365,0
+CPT.US,D,20240422,000000,96.4,98.185,95.985,98.07,537276,0
+CPT.US,D,20240423,000000,98.37,99.15,98.01,98.6,820105,0
+CPT.US,D,20240424,000000,97.78,99.43,97.12,98.86,1088914,0
+CPT.US,D,20240425,000000,98.21,98.94,97.28,98.21,596293,0
+CPT.US,D,20240426,000000,98.7,100.21,98.51,99.62,873103,0
+CPT.US,D,20240429,000000,100.43,101.125,99.61,100.28,646581,0
+CPT.US,D,20240430,000000,99.88,100.545,99.345,99.68,950813,0
+CPT.US,D,20240501,000000,98.84,100.07,98,98.55,1258639,0
+CPT.US,D,20240502,000000,99.34,101.28,98.19,100.53,1173480,0
+CPT.US,D,20240503,000000,102.03,105.36,100.7647,105.08,2124797,0
+CPT.US,D,20240506,000000,106.67,108.165,105.14,105.98,1675158,0
+CPT.US,D,20240507,000000,107.01,107.21,105.32,105.99,844219,0
+CPT.US,D,20240508,000000,105.87,106.06,103.66,104.17,823046,0
+CPT.US,D,20240509,000000,104.61,106.94,104.42,106.83,767168,0
+CPT.US,D,20240510,000000,107.38,107.465,106.35,106.64,629947,0
+CPT.US,D,20240513,000000,107.06,107.68,106.04,106.74,684847,0
+CPT.US,D,20240514,000000,107.31,107.73,106.39,106.91,606545,0
+CPT.US,D,20240515,000000,108.61,108.61,107.41,108.01,842323,0
+CPT.US,D,20240516,000000,108.14,108.4,106.52,106.52,774947,0
+CPT.US,D,20240517,000000,107.05,107.17,106.165,106.5,833836,0
+CPT.US,D,20240520,000000,106.39,106.62,105.38,105.57,1269524,0
+CPT.US,D,20240521,000000,105.45,106.23,105.4,105.92,895458,0
+CPT.US,D,20240522,000000,105.71,106.75,105.2,105.36,901004,0
+CPT.US,D,20240523,000000,105.04,105.18,103.78,104.01,674024,0
+CPT.US,D,20240524,000000,104.21,104.64,103.35,103.6,573182,0
+CPT.US,D,20240528,000000,103.94,104.29,101.38,101.51,794583,0
+CPT.US,D,20240529,000000,100.06,100.09,98.345,99.4,987253,0
+CPT.US,D,20240530,000000,100.18,101.1,100.06,101.01,779002,0
+CPT.US,D,20240531,000000,101.8,102.79,100.66,102.65,1447650,0
+CPT.US,D,20240603,000000,103.6,105.36,102.57,103.64,1042480,0
+CPT.US,D,20240604,000000,103.76,106.83,103.62,106.38,1005665,0
+CPT.US,D,20240605,000000,106.23,107.47,105.14,107.24,816785,0
+CPT.US,D,20240606,000000,106.77,107.33,106.105,106.98,470306,0
+CPT.US,D,20240607,000000,105.58,106.8,105.58,106.69,407178,0
+CPT.US,D,20240610,000000,106.51,108.88,106.31,107.53,859087,0
+CPT.US,D,20240611,000000,106.89,107.46,106.16,106.2,617023,0
+CPT.US,D,20240612,000000,108.24,108.98,107.325,107.4,718704,0
+CPT.US,D,20240613,000000,107.27,108.215,106.68,106.99,750929,0
+CPT.US,D,20240614,000000,106.75,108.34,106.13,108.04,441541,0
+CPT.US,D,20240617,000000,107.37,109.05,106.29,108.5,652399,0
+CPT.US,D,20240618,000000,108.94,109.77,108.44,109.62,745768,0
+CPT.US,D,20240620,000000,109.24,109.645,108.435,109.37,782761,0
+CPT.US,D,20240621,000000,110.5,111.2,108.56,109.7,1256323,0
+CPT.US,D,20240624,000000,109.78,111.93,109.47,111.1,609457,0
+CPT.US,D,20240625,000000,110.97,111.025,109.6,109.92,572564,0
+CPT.US,D,20240626,000000,108.64,109.98,108.44,108.68,734530,0
+CPT.US,D,20240627,000000,108.77,109.77,108.355,109.74,490997,0
+CPT.US,D,20240628,000000,109.03,110.055,108.43,109.11,1338779,0
+CPT.US,D,20240701,000000,108.77,109.53,107.775,109.19,591493,0
+CPT.US,D,20240702,000000,109.83,110.15,108.54,108.93,479297,0
+CPT.US,D,20240703,000000,109,109,107.44,107.5,494027,0
+CPT.US,D,20240705,000000,107.83,108.42,107.34,107.72,508799,0
+CPT.US,D,20240708,000000,107.86,108.335,107.39,108.03,403848,0
+CPT.US,D,20240709,000000,107.77,108.46,106.885,108.01,868936,0
+CPT.US,D,20240710,000000,108.64,109.1,107.705,108.98,576627,0
+CPT.US,D,20240711,000000,110.79,111.69,108.9,109.19,723095,0
+CPT.US,D,20240712,000000,109.94,110.09,108.28,108.65,742939,0
+CPT.US,D,20240715,000000,109.32,110.57,108.77,109.29,709655,0
+CPT.US,D,20240716,000000,109.97,111.48,108.92,111.23,596430,0
+CPT.US,D,20240717,000000,111.08,113.25,111.08,112.96,726694,0
+CPT.US,D,20240718,000000,112.58,115.66,112.47,112.97,903946,0
+CPT.US,D,20240719,000000,113.55,113.55,112.07,112.65,551007,0
+CPT.US,D,20240722,000000,113.03,114.16,112.53,113.47,766297,0
+CPT.US,D,20240723,000000,113.19,113.955,112.58,113,459828,0
+CPT.US,D,20240724,000000,113.21,114.44,112.18,113.08,845105,0
+CPT.US,D,20240725,000000,113.08,114.43,109.6,110.91,783645,0
+CPT.US,D,20240726,000000,111.43,113.49,111.05,113.01,756273,0
+CPT.US,D,20240729,000000,113.17,113.745,112.05,113.44,800746,0
+CPT.US,D,20240730,000000,113.77,114.29,111.01,111.79,1150699,0
+CPT.US,D,20240731,000000,111.78,112.23,110.51,110.75,1848988,0
+CPT.US,D,20240801,000000,112.37,115.98,112.2,115.07,1985308,0
+CPT.US,D,20240802,000000,115.96,121.285,115.95,118.2,2342878,0
+CPT.US,D,20240805,000000,116.61,118.54,114.6101,114.96,1284166,0
+CPT.US,D,20240806,000000,114.9,117.889,114.76,117.22,861346,0
+CPT.US,D,20240807,000000,117.1,120.14,116.81,117.9,959991,0
+CPT.US,D,20240808,000000,118,119,117.43,118.79,634667,0
+CPT.US,D,20240809,000000,118.93,119.625,117.77,119.33,458764,0
+CPT.US,D,20240812,000000,120.67,120.885,119.18,119.54,1079912,0
+CPT.US,D,20240813,000000,120.31,120.97,119.35,119.58,827140,0
+CPT.US,D,20240814,000000,119.65,120.35,119.1,119.82,574518,0
+CPT.US,D,20240815,000000,119.65,120.66,118.56,119.81,821029,0
+CPT.US,D,20240816,000000,119.75,120.31,118.73,119.64,464050,0
+CPT.US,D,20240819,000000,120.06,120.5599,118.605,119.41,517469,0
+CPT.US,D,20240820,000000,119.76,120.206,118.77,119.85,531686,0
+CPT.US,D,20240821,000000,120,120.46,119.17,120.23,531071,0
+CPT.US,D,20240822,000000,120.76,121.285,120.15,120.99,556415,0
+CPT.US,D,20240823,000000,121.52,123.545,121.15,122.6,817889,0
+CPT.US,D,20240826,000000,124.04,124.44,122.56,122.91,748986,0
+CPT.US,D,20240827,000000,122.09,124.28,121.54,123.92,633070,0
+CPT.US,D,20240828,000000,124.02,125.35,124,124.73,714318,0
+CPT.US,D,20240829,000000,124.54,125.0028,123.32,123.95,651017,0
+CPT.US,D,20240830,000000,124.55,125.24,123.465,125.2,938872,0
+CPT.US,D,20240903,000000,124.92,127.23,124.87,126.6,733086,0
+CPT.US,D,20240904,000000,126.65,127.145,124.65,125.42,979991,0
+CPT.US,D,20240905,000000,126.42,126.56,123.1901,124.13,1154380,0
+CPT.US,D,20240906,000000,124.35,124.425,120.74,122.17,2652907,0
+CPT.US,D,20240909,000000,121.99,122.85,121.08,121.32,2291593,0
+CPT.US,D,20240910,000000,121.93,123.4,121.63,123.17,1849365,0
+CPT.US,D,20240911,000000,121.6,122.9,121.33,122.53,1708718,0
+CPT.US,D,20240912,000000,122.51,123.465,122.2,123.1,1195845,0
+CPT.US,D,20240913,000000,123.63,125.72,123.53,125.6,1131048,0
+CPT.US,D,20240916,000000,126.42,126.49,124.295,124.93,1915970,0
+CPT.US,D,20240917,000000,124.79,125.115,123.4,123.99,1140250,0
+CPT.US,D,20240918,000000,124.1,126.4099,123.7,125.25,1922647,0
+CPT.US,D,20240919,000000,125.9,127.38,124.845,126.66,1676669,0
+CPT.US,D,20240920,000000,125.99,126.27,124.62,125.21,1551672,0
+CPT.US,D,20240923,000000,126.31,127.28,125.86,126.88,1311275,0
+CPT.US,D,20240924,000000,126.21,127.69,125.69,126.51,911303,0
+CPT.US,D,20240925,000000,126.87,127.29,125.72,126.16,680065,0
+CPT.US,D,20240926,000000,126.08,126.51,124.18,124.37,845774,0
+CPT.US,D,20240927,000000,125.31,125.51,123.585,123.71,636371,0
+CPT.US,D,20240930,000000,122.68,124.08,121.9,123.53,1141217,0
+CPT.US,D,20241001,000000,124.24,124.24,121.63,122.6,759810,0
+CPT.US,D,20241002,000000,121.45,122.37,120.74,122.32,778660,0
+CPT.US,D,20241003,000000,122.33,122.74,120.335,120.78,463042,0
+CPT.US,D,20241004,000000,120.18,121.27,119.31,120.86,709970,0
+CPT.US,D,20241007,000000,120.1,120.1,119.055,119.65,541241,0
+CPT.US,D,20241008,000000,120.35,120.53,118.3,119.99,653118,0
+CPT.US,D,20241009,000000,120.23,120.515,119.59,120.2,730123,0
+CPT.US,D,20241010,000000,119.86,120.7,118.27,118.79,767330,0
+CPT.US,D,20241011,000000,119.36,119.75,118.52,119.31,765998,0
+CPT.US,D,20241014,000000,118.81,120.24,118.415,119.65,566047,0
+CPT.US,D,20241015,000000,120.13,121.24,119.63,119.67,1093873,0
+CPT.US,D,20241016,000000,119.73,121.58,119.73,120.85,1106948,0
+CPT.US,D,20241017,000000,120.49,120.525,119.13,119.31,679868,0
+CPT.US,D,20241018,000000,119.89,121.07,119.56,120.74,682742,0
+CPT.US,D,20241021,000000,120.25,120.25,117.7,118.07,1160967,0
+CPT.US,D,20241022,000000,117.86,119.81,117.2,119.24,678059,0
+CPT.US,D,20241023,000000,119.6,121.73,119.6,120.63,1503638,0
+CPT.US,D,20241024,000000,121.1,121.64,120.305,120.35,684877,0
+CPT.US,D,20241025,000000,121.23,121.23,118.1,118.29,474585,0
+CPT.US,D,20241028,000000,119.08,119.98,118.2012,118.7,547724,0
+CPT.US,D,20241029,000000,118.29,118.91,117.06,117.42,825021,0
+CPT.US,D,20241030,000000,117.33,118.42,117.0101,117.36,666859,0
+CPT.US,D,20241031,000000,116.37,117.55,115.55,115.79,1843061,0
+CPT.US,D,20241101,000000,109.79,114.43,109.24,113.73,2430518,0
+CPT.US,D,20241104,000000,114.07,115.99,114,115.91,979234,0
+CPT.US,D,20241105,000000,115.24,118,115.0425,118,662146,0
+CPT.US,D,20241106,000000,119.36,119.605,114.4,117.44,1471664,0
+CPT.US,D,20241107,000000,117.8,118.84,117.29,118.59,633743,0
+CPT.US,D,20241108,000000,119.29,122.82,119.085,121.74,1111471,0
+CPT.US,D,20241111,000000,122.06,123.14,121.51,121.95,756382,0
+CPT.US,D,20241112,000000,121.8,122.85,120.74,120.8,1106872,0
+CPT.US,D,20241113,000000,121.49,123.76,120.99,123.28,923747,0
+CPT.US,D,20241114,000000,123.175,123.19,120.24,120.35,877886,0
+CPT.US,D,20241115,000000,119.69,120.85,118.79,119.77,864418,0
+CPT.US,D,20241118,000000,119.5,120.18,118.97,119.89,749628,0
+CPT.US,D,20241119,000000,119.245,121.62,118.7,121.29,746647,0
+CPT.US,D,20241120,000000,120.705,121.465,119.965,120.56,537551,0
+CPT.US,D,20241121,000000,120.82,122.47,120.375,121.99,477548,0
+CPT.US,D,20241122,000000,122.24,123.34,122.24,122.9,452826,0
+CPT.US,D,20241125,000000,123.99,124.595,123.435,123.92,941620,0
+CPT.US,D,20241126,000000,123.76,126.155,123.6,125.76,881507,0
+CPT.US,D,20241127,000000,126.45,127.65,126.42,127.03,581320,0
+CPT.US,D,20241129,000000,126.71,127.3,125.61,125.8,428802,0
+CPT.US,D,20241202,000000,125.01,125.1,123.36,123.95,651182,0
+CPT.US,D,20241203,000000,124.23,124.23,122.53,122.61,494416,0
+CPT.US,D,20241204,000000,122.44,122.7,121.56,122.14,505050,0
+CPT.US,D,20241205,000000,121.38,121.925,120.25,121.47,562814,0
+CPT.US,D,20241206,000000,122.15,122.205,120.82,121.9,492992,0
+CPT.US,D,20241209,000000,121.05,122.95,121.05,122.77,643184,0
+CPT.US,D,20241210,000000,123.2109,123.29,121.315,121.93,668428,0
+CPT.US,D,20241211,000000,122.12,123,120.1,120.46,1169208,0
+CPT.US,D,20241212,000000,120.385,122.265,119.92,120.95,760494,0
+CPT.US,D,20241213,000000,120.545,121.02,119.52,120.17,611481,0
+CPT.US,D,20241216,000000,120.085,122.075,119.64,120.36,445952,0
+CPT.US,D,20241217,000000,119.415,120.22,118.1,118.59,1042057,0
+CPT.US,D,20241218,000000,116.8,119.07,113.28,113.35,693980,0
+CPT.US,D,20241219,000000,113.1,115.06,112.41,112.52,696036,0
+CPT.US,D,20241220,000000,113.31,115.62,113.08,114.91,1757135,0
+CPT.US,D,20241223,000000,114.325,115.41,113.86,115.25,507402,0
+CPT.US,D,20241224,000000,115.475,116.51,115,116.43,225259,0
+CPT.US,D,20241226,000000,115.825,116.69,115.73,116.4,295903,0
+CPT.US,D,20241227,000000,115.835,116.69,114.91,115.23,301649,0
+CPT.US,D,20241230,000000,114.545,115.01,113.2,114.77,359108,0
+CPT.US,D,20241231,000000,115.91,116.13,114.59,116.04,502876,0
+CPT.US,D,20250102,000000,115.97,116.155,114.25,114.68,547444,0
+CPT.US,D,20250103,000000,114.26,117.2,114.26,117.07,540451,0
+CPT.US,D,20250106,000000,116.585,117.02,112.98,113.46,861979,0
+CPT.US,D,20250107,000000,114.21,115,110.01,110.31,1619746,0
+CPT.US,D,20250108,000000,110,111.18,109.02,111.04,882140,0
+CPT.US,D,20250110,000000,108.98,110.85,108.46,109.16,1106857,0
+CPT.US,D,20250113,000000,109.15,111.82,108.92,111.66,537754,0
+CPT.US,D,20250114,000000,111.845,113.015,111.66,112.52,491326,0
+CPT.US,D,20250115,000000,115.235,115.6,111.77,111.84,643154,0
+CPT.US,D,20250116,000000,112.03,112.71,110.81,112.65,973174,0
+CPT.US,D,20250117,000000,112.7877,112.91,111.73,112.6,1064948,0
+CPT.US,D,20250121,000000,113.67,114.1,111.78,112.77,861397,0
+CPT.US,D,20250122,000000,111.925,112.09,110.61,110.98,1066490,0
+CPT.US,D,20250123,000000,110.95,110.95,108.8,110.01,914680,0
+CPT.US,D,20250124,000000,110.125,111.7,109.52,110.64,543118,0
+CPT.US,D,20250127,000000,111.235,114.36,111.235,113.98,662604,0
+CPT.US,D,20250128,000000,113.45,114.64,112.31,112.59,660645,0
+CPT.US,D,20250129,000000,112.98,113.16,110.16,110.58,756186,0
+CPT.US,D,20250130,000000,111.785,114.145,111.48,113.2,1101150,0
+CPT.US,D,20250131,000000,113.2,114.79,113.05,113.71,916780,0
+CPT.US,D,20250203,000000,113.13,114.12,111.42,113.5,762676,0
+CPT.US,D,20250204,000000,112.76,114.78,111.66,114.26,886592,0
+CPT.US,D,20250205,000000,115.1272,116.7,114.34,116.27,708925,0
+CPT.US,D,20250206,000000,117,118,116.28,117.7,1192275,0
+CPT.US,D,20250207,000000,117.7,121.12,117.28,119.16,1580713,0
+CPT.US,D,20250210,000000,119,119.8,117.2601,119.34,854508,0
+CPT.US,D,20250211,000000,119.26,120.12,118.16,119.83,1571866,0
+CPT.US,D,20250212,000000,118.35,119.12,116.69,118.4,1147300,0
+CPT.US,D,20250213,000000,118.41,120.28,118.16,119.16,817661,0
+CPT.US,D,20250214,000000,119.95,120.77,119.02,119.07,604305,0
+CPT.US,D,20250218,000000,118.99,119.93,118.68,119.37,936266,0
+CPT.US,D,20250219,000000,119.09,119.73,117.56,118.9,1012606,0
+CPT.US,D,20250220,000000,118.54,121.5,118.275,120.84,835491,0
+CPT.US,D,20250221,000000,121.08,121.08,118.22,119.89,805397,0
+CPT.US,D,20250224,000000,119.855,121.48,119.535,121.18,936272,0
+CPT.US,D,20250225,000000,121.28,122.85,121.28,122.04,1155031,0
+CPT.US,D,20250226,000000,122,122.445,120.76,121.1,669480,0
+CPT.US,D,20250227,000000,121.095,124.07,120.54,123.23,1139957,0
+CPT.US,D,20250228,000000,124.295,125.31,122.64,124.06,1539757,0
+CPT.US,D,20250303,000000,124.58,126.01,123.56,125.53,1129963,0
+CPT.US,D,20250304,000000,125.48,126.55,123.03,123.24,866234,0
+CPT.US,D,20250305,000000,122.215,124.61,121.52,124.42,1589010,0
+CPT.US,D,20250306,000000,124.11,124.11,120.82,121.82,694526,0
+CPT.US,D,20250307,000000,122.445,123.49,120.93,121.49,731214,0
+CPT.US,D,20250310,000000,122.24,124.595,121.62,122.03,1451274,0
+CPT.US,D,20250311,000000,122.32,122.32,119.445,120.48,938973,0
+CPT.US,D,20250312,000000,121.04,121.04,117.88,118.4,797003,0
+CPT.US,D,20250313,000000,118.64,119.195,116.11,116.75,898004,0
+CPT.US,D,20250314,000000,117.2,118.68,116.38,118.09,1018400,0
+CPT.US,D,20250317,000000,118.41,120.44,117.57,120.13,705861,0
+CPT.US,D,20250318,000000,119.655,120.65,118.93,119.59,632594,0
+CPT.US,D,20250319,000000,119.54,120.78,118.5,119.84,1051030,0
+CPT.US,D,20250320,000000,119.5,120.66,118.79,120.05,789156,0
+CPT.US,D,20250321,000000,119.355,119.825,117.41,119.21,1697207,0
+CPT.US,D,20250324,000000,119.48,121.875,119.48,121.63,717734,0
+CPT.US,D,20250325,000000,122.74,123.11,120.325,121.23,745574,0
+CPT.US,D,20250326,000000,121.43,122.29,121.06,122.21,971723,0
+CPT.US,D,20250327,000000,122.08,123.83,121.83,121.94,643661,0
+CPT.US,D,20250328,000000,123.03,123.56,120.67,122.3,1151150,0
+CPT.US,D,20250331,000000,121.93,124.32,121.48,122.3,1480334,0
+CPT.US,D,20250401,000000,122.225,122.46,120.28,121.92,1350925,0
+CPT.US,D,20250402,000000,121.425,123.135,121.25,122.8,844559,0
+CPT.US,D,20250403,000000,121.785,123.305,118.67,118.89,1079786,0
+CPT.US,D,20250404,000000,117.63,117.63,110.27,110.43,1960475,0
+CPT.US,D,20250407,000000,108.85,112.1,105.09,108.05,1920489,0
+CPT.US,D,20250408,000000,109.85,111.13,105.49,106.53,1749034,0
+CPT.US,D,20250409,000000,105.68,112.75,102.35,111.71,2350262,0
+CPT.US,D,20250410,000000,110.485,112.22,105.835,108.06,1832147,0
+CPT.US,D,20250411,000000,106.04,108.36,105,107.93,1358654,0
+CPT.US,D,20250414,000000,109.115,111.71,108.6875,111.18,1094450,0
+CPT.US,D,20250415,000000,111.91,112.54,110.825,111.34,978998,0
+CPT.US,D,20250416,000000,112.44,112.49,109.675,110.2,851448,0
+CPT.US,D,20250417,000000,111.03,113.48,110.71,112.28,581672,0
+CPT.US,D,20250421,000000,111.545,112.22,109.52,110.81,785070,0
+CPT.US,D,20250422,000000,111.99,114.27,111.99,113.16,862479,0
+CPT.US,D,20250423,000000,114.595,116.01,113.42,114.03,815275,0
+CPT.US,D,20250424,000000,114.125,115.295,113.45,114.02,684708,0
+CPT.US,D,20250425,000000,113.975,114.68,113.28,114,950781,0
+CPT.US,D,20250428,000000,114.27,114.7175,112.8249,114.22,960084,0
+CPT.US,D,20250429,000000,113.855,114.115,112.37,113,1243655,0
+CPT.US,D,20250430,000000,112.595,114.25,111.34,113.8,1061912,0
+CPT.US,D,20250501,000000,113.98,115.89,112.97,114.83,1089489,0
+CPT.US,D,20250502,000000,117.72,121.275,117.46,120.87,1793705,0
+CPT.US,D,20250505,000000,119.8,121.33,118.89,119.21,975262,0
+CPT.US,D,20250506,000000,118.38,119.72,118.1962,118.99,753604,0
+CPT.US,D,20250507,000000,119.2,120.15,118.67,118.99,931402,0
+CPT.US,D,20250508,000000,119.595,119.595,117.22,117.49,1418701,0
+CPT.US,D,20250509,000000,117.7,118.52,117.07,117.98,763524,0
+CPT.US,D,20250512,000000,119.1,119.22,117.9,118.95,562499,0
+CPT.US,D,20250513,000000,118.745,118.95,116.41,117.23,949926,0
+CPT.US,D,20250514,000000,117.02,117.02,114.995,115.74,684517,0
+CPT.US,D,20250515,000000,116.525,118.14,116.5,117.99,796140,0
+CPT.US,D,20250516,000000,118.74,119.89,117.765,119.63,1922093,0
+CPT.US,D,20250519,000000,117.91,119.74,117.79,119.06,692936,0
+CPT.US,D,20250520,000000,118.57,119.33,117.95,118.83,574910,0
+CPT.US,D,20250521,000000,117.608,118.4501,115.32,115.53,522946,0
+CPT.US,D,20250522,000000,115.55,115.62,113.7,114.4,1234375,0
+CPT.US,D,20250523,000000,114.33,114.46,111.9,113.03,1289508,0
+CPT.US,D,20250527,000000,113.42,115.39,113.02,115.08,801400,0
+CPT.US,D,20250528,000000,115.6,116.08,114.453,115.59,631335,0
+CPT.US,D,20250529,000000,115.6,117.41,115.41,116.91,790120,0
+CPT.US,D,20250530,000000,116.24,117.83,115.76,117.49,1314352,0
+CPT.US,D,20250602,000000,116.41,117.97,115.71,117.83,528563,0
+CPT.US,D,20250603,000000,116.79,118.36,115.595,117.7,1774341,0
+CPT.US,D,20250604,000000,117.425,118.255,116.6,117.58,662052,0
+CPT.US,D,20250605,000000,117.095,117.59,115.43,115.74,674070,0
+CPT.US,D,20250606,000000,116.45,117.18,114.71,115.83,595131,0
+CPT.US,D,20250609,000000,115.415,118.37,115.23,117.54,1409233,0
+CPT.US,D,20250610,000000,118.31,119,117.32,118.11,1002985,0
+CPT.US,D,20250611,000000,118.38,118.49,116.78,117.42,767797,0
+CPT.US,D,20250612,000000,117.795,118.59,117.035,118.49,594485,0
+CPT.US,D,20250613,000000,117.25,118.27,115.08,116.12,696865,0
+CPT.US,D,20250616,000000,116.235,117.48,115.87,116.16,470253,0
+CPT.US,D,20250617,000000,116.05,116.31,115.33,115.9,635895,0
+CPT.US,D,20250618,000000,115.8,116.86,115.2093,115.62,759086,0
+CPT.US,D,20250620,000000,116.04,116.37,114.95,115.59,1585761,0
+CPT.US,D,20250623,000000,116.22,117.5,114.65,116.26,857684,0
+CPT.US,D,20250624,000000,116.855,116.855,115.02,115.53,941241,0
+CPT.US,D,20250625,000000,115.2,115.2,112.84,113.06,1629916,0
+CPT.US,D,20250626,000000,113.56,114.415,112.56,114.33,954179,0
+CPT.US,D,20250627,000000,114.11,115.16,113.34,113.76,1151230,0
+CPT.US,D,20250630,000000,113.41,113.41,110.81,112.69,2825465,0
+CPT.US,D,20250701,000000,112.24,114.31,111.18,112.97,1694004,0
+CPT.US,D,20250702,000000,112.82,113.65,111.53,113.4,1025159,0
+CPT.US,D,20250703,000000,113.55,114.65,113.01,114.01,610676,0
+CPT.US,D,20250707,000000,113.88,115.5322,112.8,113.36,880318,0
+CPT.US,D,20250708,000000,113.06,114.19,112.32,113.31,947051,0
+CPT.US,D,20250709,000000,113.615,114.295,112.895,113.01,713633,0
+CPT.US,D,20250710,000000,113.01,114.5,112.725,113.41,866543,0
+CPT.US,D,20250711,000000,112.3,114.23,111.91,113.76,599372,0
+CPT.US,D,20250714,000000,113.685,115.07,113.63,114.1,753272,0
+CPT.US,D,20250715,000000,114.185,114.2,112.15,112.48,587206,0
+CPT.US,D,20250716,000000,113.0126,114.28,112.49,114.1,595910,0
+CPT.US,D,20250717,000000,114.3,114.98,113.645,114.15,619313,0
+CPT.US,D,20250718,000000,114.105,114.94,113.54,113.93,654902,0
+CPT.US,D,20250721,000000,114.595,115.55,113.13,113.24,693118,0
+CPT.US,D,20250722,000000,113.2,115.83,113.2,115.69,525208,0
+CPT.US,D,20250723,000000,115.91,115.91,114.56,115.2,841704,0
+CPT.US,D,20250724,000000,114.94,115.23,113.55,113.6,874783,0
+CPT.US,D,20250725,000000,114.39,114.72,112.6,113.54,804699,0
+CPT.US,D,20250728,000000,113.31,113.56,112.17,112.23,712692,0
+CPT.US,D,20250729,000000,112.9,114.84,112.2,114.72,962324,0
+CPT.US,D,20250730,000000,114.385,114.385,111.26,112.12,1162377,0
+CPT.US,D,20250731,000000,111.42,112.26,108.64,109.2,1855914,0
+CPT.US,D,20250801,000000,110.57,110.57,106.47,106.95,2037602,0
+CPT.US,D,20250804,000000,107.625,107.71,105.63,105.77,847807,0
+CPT.US,D,20250805,000000,106.225,107.969,105.54,107.67,1549806,0
+CPT.US,D,20250806,000000,107.955,108.33,106.18,106.47,1020652,0
+CPT.US,D,20250807,000000,106.925,107.44,106.15,106.97,753585,0
+CPT.US,D,20250808,000000,107.25,107.25,105.28,105.52,646339,0
+CPT.US,D,20250811,000000,105.53,105.645,104.01,104.05,782692,0
+CPT.US,D,20250812,000000,104.555,104.915,103.38,104.85,787014,0
+CPT.US,D,20250813,000000,105.1,107.16,104.34,107,1113404,0
+CPT.US,D,20250814,000000,106.06,106.47,105.29,106.02,892691,0
+CPT.US,D,20250815,000000,106.21,107.24,105.815,106.82,789526,0
+CPT.US,D,20250818,000000,106.955,107.3232,105.76,105.77,1086806,0
+CPT.US,D,20250819,000000,106.79,108.32,106.44,108.28,988462,0
+CPT.US,D,20250820,000000,109.16,109.45,107.9975,108.43,877481,0
+CPT.US,D,20250821,000000,108.005,108.8,107.455,108.02,577705,0
+CPT.US,D,20250822,000000,108.67,110,108.54,109.44,864766,0
+CPT.US,D,20250825,000000,109.3,109.655,108.36,108.87,581719,0
+CPT.US,D,20250826,000000,109.27,109.99,108.86,109.2,1549854,0
+CPT.US,D,20250827,000000,109.5,110.88,109.22,110.56,705278,0
+CPT.US,D,20250828,000000,110.53,110.84,109.63,110.74,604190,0
+CPT.US,D,20250829,000000,110.48,112.2,110.05,111.98,714411,0
+CPT.US,D,20250902,000000,111.39,111.425,108.37,108.58,890638,0
+CPT.US,D,20250903,000000,108.365,109.52,107.95,109.41,774659,0
+CPT.US,D,20250904,000000,109.85,110.48,109.17,110.34,644197,0
+CPT.US,D,20250905,000000,111.28,112.27,110.76,111.36,995352,0
+CPT.US,D,20250908,000000,110.38,111,109.995,110.92,651230,0
+CPT.US,D,20250909,000000,110.02,111.8,109.86,111.63,1062131,0
+CPT.US,D,20250910,000000,111.01,112.26,108.66,108.85,1091571,0
+CPT.US,D,20250911,000000,109.335,110.985,108.85,110.76,607366,0
+CPT.US,D,20250912,000000,110.785,110.785,109.24,109.51,514761,0
+CPT.US,D,20250915,000000,109.65,109.91,108.14,108.37,756869,0
+CPT.US,D,20250916,000000,108.945,108.95,106.9,107.12,935659,0
+CPT.US,D,20250917,000000,106.38,108.58,106.18,106.47,1182086,0
+CPT.US,D,20250918,000000,106.815,107.75,106.24,107.32,913644,0
+CPT.US,D,20250919,000000,107.25,108.83,106.91,107.95,1770844,0
+CPT.US,D,20250922,000000,107.695,108.38,106.94,108.18,687151,0
+CPT.US,D,20250923,000000,108.08,108.6,107.36,108.04,762362,0
+CPT.US,D,20250924,000000,108.07,108.57,107.02,107.2,676867,0
+CPT.US,D,20250925,000000,107.3125,107.84,105.89,106.05,785451,0
+CPT.US,D,20250926,000000,106.405,107.64,106.15,107,790905,0
+CPT.US,D,20250929,000000,106.755,106.77,105.96,106.55,762046,0
+CPT.US,D,20250930,000000,105.29,106.82,105.02,106.78,969377,0
+CPT.US,D,20251001,000000,106.49,107.11,105.09,105.59,980362,0
+CPT.US,D,20251002,000000,105.35,105.5,104.14,104.42,675015,0
+CPT.US,D,20251003,000000,104.805,105.3,104.14,104.2,769166,0
+CPT.US,D,20251006,000000,104.965,104.965,102.78,102.96,807808,0
+CPT.US,D,20251007,000000,103.23,104.125,102.36,103.37,778256,0
+CPT.US,D,20251008,000000,103.225,103.55,102.54,103.06,597615,0
+CPT.US,D,20251009,000000,103.175,103.73,101.64,101.94,842599,0
+CPT.US,D,20251010,000000,101.98,102.51,100.6,101.67,836186,0
+CPT.US,D,20251013,000000,101.87,102.28,101.395,101.81,1112539,0
+CPT.US,D,20251014,000000,101.805,102.4326,100.62,102.13,1478346,0
+CPT.US,D,20251015,000000,102.73,103.47,101.23,101.7,926983,0
+CPT.US,D,20251016,000000,102.095,102.69,101.395,101.85,871663,0
+CPT.US,D,20251017,000000,102.2,103.01,101.7,102.4,897964,0
+CPT.US,D,20251020,000000,102.83,103.43,102.51,103.09,541416,0
+CPT.US,D,20251021,000000,103.52,104.3,102.81,103.42,546524,0
+CPT.US,D,20251022,000000,103.7,104.96,102.91,104.4,705806,0
+CPT.US,D,20251023,000000,104.8,105.16,103.3,104.98,1249426,0
+CPT.US,D,20251024,000000,105.42,105.955,104.985,105.06,1804319,0
+CPT.US,D,20251027,000000,104.62,104.925,103.52,104.16,838613,0
+CPT.US,D,20251028,000000,103.525,103.78,101.105,101.42,1164384,0
+CPT.US,D,20251029,000000,100.67,100.8,97.17,97.58,2364475,0
+CPT.US,D,20251030,000000,98.44,99.59,97.39,99.35,2434975,0
+CPT.US,D,20251031,000000,99.045,100.525,98.78,99.48,1067440,0
+CPT.US,D,20251103,000000,98.875,100.05,97.88,99.99,1300455,0
+CPT.US,D,20251104,000000,99.415,101.465,98.9,101.4,2318711,0
+CPT.US,D,20251105,000000,101.595,102.155,100.78,101.82,1960419,0
+CPT.US,D,20251106,000000,101.55,101.89,99.25,99.29,2260781,0
+CPT.US,D,20251107,000000,99.56,102.33,99.44,101.78,2274681,0
+CPT.US,D,20251110,000000,101.535,102.46,101.04,102.4,1295444,0
+CPT.US,D,20251111,000000,102.95,103.93,101.81,103.68,1415520,0
+CPT.US,D,20251112,000000,102.98,103.64,102.23,102.69,1402254,0
+CPT.US,D,20251113,000000,102.395,102.93,101.56,101.76,1031114,0
+CPT.US,D,20251114,000000,102.43,102.81,101.26,102.66,1363769,0
+CPT.US,D,20251117,000000,103.7816,103.7816,101.78,102.15,1294000,0
+CPT.US,D,20251118,000000,102.115,102.57,101.465,102.03,1160747,0
+CPT.US,D,20251119,000000,102.065,102.65,101.6,102.16,1057438,0
+CPT.US,D,20251120,000000,102.745,104.3154,102.745,103.76,1492547,0
+CPT.US,D,20251121,000000,104.11,105.795,103.775,105.23,1599959,0
+CPT.US,D,20251124,000000,104.955,105.25,104.075,104.64,8295857,0
+CPT.US,D,20251125,000000,105.16,106.94,104.51,106.18,1141557,0
+CPT.US,D,20251126,000000,106.085,106.98,105.76,106.03,830378,0
+CPT.US,D,20251128,000000,106.03,106.815,105.675,106.34,382266,0
+CPT.US,D,20251201,000000,105.92,106.97,105.71,106.06,626064,0
+CPT.US,D,20251202,000000,106.35,106.559,105.47,106,920305,0
+CPT.US,D,20251203,000000,106.137,106.765,105.31,105.56,939513,0
+CPT.US,D,20251204,000000,105.5,106.43,104.4,104.51,928524,0
+CPT.US,D,20251205,000000,104.13,105.01,103.46,103.88,764310,0
+CPT.US,D,20251208,000000,103.885,103.885,102.4675,102.69,1264005,0
+CPT.US,D,20251209,000000,103.245,103.79,101.585,101.69,1031684,0
+CPT.US,D,20251210,000000,101.99,103.77,101.82,103.13,1049952,0
+CPT.US,D,20251211,000000,103.115,104.51,102.955,104.17,867191,0
+CPT.US,D,20251212,000000,105.11,105.25,103.695,104.23,979882,0
+CPT.US,D,20251215,000000,104.75,105,103.4,104.65,2086734,0
+CPT.US,D,20251216,000000,104.625,105.68,103.98,105.41,1827200,0
+CPT.US,D,20251217,000000,104.6,108.06,104.53,107.79,2204659,0
+CPT.US,D,20251218,000000,108.615,108.79,107.665,108.12,2830015,0
+CPT.US,D,20251219,000000,107.965,108.1,106.98,107.28,3025156,0
+CPT.US,D,20251222,000000,107.25,108.77,106.51,108.52,1499114,0
+CPT.US,D,20251223,000000,108.47,108.78,107.06,107.8,1051509,0
+CPT.US,D,20251224,000000,108.82,109.18,107.77,108.57,405693,0
+CPT.US,D,20251226,000000,108.415,109.27,108.02,109.26,701705,0
+CPT.US,D,20251229,000000,109.17,110.2,109.07,109.99,914699,0
+CPT.US,D,20251230,000000,109.365,110.855,109.365,110.72,927654,0
+CPT.US,D,20251231,000000,110.755,110.86,110.04,110.08,763651,0
+CPT.US,D,20260102,000000,109.765,110.7,108.85,110.17,1081799,0
+CPT.US,D,20260105,000000,109.68,110.92,109,109.1,1433959,0
+CPT.US,D,20260106,000000,108.57,110.6,108.13,110.31,1121532,0
+CPT.US,D,20260107,000000,110.63,111.3296,108.16,108.23,2212723,0
+CPT.US,D,20260108,000000,108.09,111.58,107.4,111.37,1607827,0
+CPT.US,D,20260109,000000,111.38,111.61,108.41,108.8,2005002,0
+CPT.US,D,20260112,000000,108.81,109.21,106.66,107.38,1334039,0
+CPT.US,D,20260113,000000,107.37,108.16,105.69,107.6,2238980,0
+CPT.US,D,20260114,000000,107.66,108.93,107.23,107.84,1571807,0
+CPT.US,D,20260115,000000,108.68,108.93,107.505,108.35,1180282,0
+CPT.US,D,20260116,000000,107.36,110.14,107.082,109.5,802862,0
+CPT.US,D,20260120,000000,108.49,108.8905,106.825,107.25,1077826,0
+CPT.US,D,20260121,000000,107.55,108.7,107.31,108.43,784517,0
+CPT.US,D,20260122,000000,107.31,109.18,106.32,106.47,1153142,0
+CPT.US,D,20260123,000000,106.21,107.88,106.12,107.86,711873,0
+CPT.US,D,20260126,000000,107.865,108.32,107.12,108.02,1044818,0
+CPT.US,D,20260127,000000,107.9055,109.225,107.855,108.92,1233127,0
+CPT.US,D,20260128,000000,109.37,109.42,106.62,107.22,1014880,0
+CPT.US,D,20260129,000000,107.95,109.015,106.86,109,2103551,0
+CPT.US,D,20260130,000000,108.15,109.545,107.26,109.05,1470753,0
+CPT.US,D,20260202,000000,108.97,109.37,107.26,107.3,1607927,0
+CPT.US,D,20260203,000000,107.33,108.26,106.165,106.92,1247380,0
+CPT.US,D,20260204,000000,107.15,110.21,106.79,108.71,1561096,0
+CPT.US,D,20260205,000000,108.91,108.91,104.85,106.57,1910622,0
+CPT.US,D,20260206,000000,107.13,109.095,105.075,106.63,2418949,0
+CPT.US,D,20260209,000000,106.665,108.13,106.165,107.88,1817847,0
+CPT.US,D,20260210,000000,107.51,110.75,107.46,110.41,936098,0
+CPT.US,D,20260211,000000,110.71,112.5,109.5,110.76,1122733,0
+CPT.US,D,20260212,000000,111.7,111.88,105.975,107.48,1786930,0
+CPT.US,D,20260213,000000,108.28,109.35,107.56,108.53,1388741,0
+CPT.US,D,20260217,000000,109.095,109.64,107.13,108.37,1127840,0
+CPT.US,D,20260218,000000,108.37,109.12,108,108.57,611266,0
diff --git a/daily/us/nyse stocks/1/crh.us.txt b/daily/us/nyse stocks/1/crh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..867dc2d7d0ab56f0296c33ff4466065a5655f22a
--- /dev/null
+++ b/daily/us/nyse stocks/1/crh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRH.US,D,20050225,000000,18.1207,18.4108,18.1207,18.2955,14214.984361576,0
+CRH.US,D,20050228,000000,18.6353,18.7843,18.4803,18.6353,38070.027158984,0
+CRH.US,D,20050301,000000,18.8628,18.8628,18.4108,18.6144,12613.508641475,0
+CRH.US,D,20050302,000000,18.4187,18.4247,18.0849,18.1644,50350.356376604,0
+CRH.US,D,20050303,000000,18.2141,18.3333,17.8753,17.9737,25355.860081299,0
+CRH.US,D,20050304,000000,18.2846,18.7684,18.2707,18.4614,31178.950616047,0
+CRH.US,D,20050307,000000,18.3541,18.685,18.3194,18.5081,11899.840328746,0
+CRH.US,D,20050308,000000,18.3691,18.7346,18.3691,18.4754,25952.764608024,0
+CRH.US,D,20050309,000000,18.4863,18.5369,18.0313,18.0492,27133.488064768,0
+CRH.US,D,20050310,000000,17.8962,18.1574,17.7919,17.7919,34569.1267476,0
+CRH.US,D,20050311,000000,18.0571,18.2459,17.8833,17.9021,26649.320986597,0
+CRH.US,D,20050314,000000,18.0492,18.0492,17.8326,17.8554,19473.381069187,0
+CRH.US,D,20050315,000000,17.7163,18.0243,17.7163,17.7163,8698.9020572682,0
+CRH.US,D,20050316,000000,17.7273,17.9955,17.7213,17.9309,11018.072427547,0
+CRH.US,D,20050317,000000,18.1276,18.1932,17.6418,17.9737,16625.753908806,0
+CRH.US,D,20050318,000000,18.1574,18.1992,17.7213,17.8912,9359.2213988058,0
+CRH.US,D,20050321,000000,18.0313,18.0492,17.5942,17.7402,20684.302056793,0
+CRH.US,D,20050322,000000,17.5942,18.2061,17.5942,17.7829,54010.2971172,0
+CRH.US,D,20050323,000000,17.3945,17.46,17.1153,17.1511,25670.920986636,0
+CRH.US,D,20050324,000000,17.2852,17.5246,17.0587,17.0646,21706.991768686,0
+CRH.US,D,20050328,000000,17.0944,17.3835,17.0875,17.0944,9210.246913215,0
+CRH.US,D,20050329,000000,17.3279,17.3706,16.8958,17.0021,25450.479011336,0
+CRH.US,D,20050330,000000,17.3786,17.5445,17.0785,17.2067,26041.344031889,0
+CRH.US,D,20050331,000000,17.0587,17.4809,17.0497,17.2494,54791.406582189,0
+CRH.US,D,20050401,000000,17.4253,17.6577,17.1918,17.4441,23570.179422934,0
+CRH.US,D,20050404,000000,16.7279,17.1719,16.7279,16.9325,28730.93744742,0
+CRH.US,D,20050405,000000,17.1848,17.4253,17.1282,17.2415,15452.076542597,0
+CRH.US,D,20050406,000000,17.5524,17.7163,17.3279,17.4809,11720.668312292,0
+CRH.US,D,20050407,000000,17.616,17.7919,17.4104,17.6657,24526.434566929,0
+CRH.US,D,20050408,000000,17.8167,18.1207,17.5524,17.7561,20497.077365442,0
+CRH.US,D,20050411,000000,17.5524,18.0174,17.5524,17.6995,14875.303703114,0
+CRH.US,D,20050412,000000,17.7919,17.9021,17.4869,17.621,14417.307818358,0
+CRH.US,D,20050413,000000,17.5167,17.9081,17.4809,17.9081,5464.7465018409,0
+CRH.US,D,20050414,000000,17.616,17.9081,17.4809,17.769,16260.363785363,0
+CRH.US,D,20050415,000000,17.2276,17.776,17.2276,17.6915,15528.576954117,0
+CRH.US,D,20050418,000000,17.0944,17.4869,17.0944,17.2852,18440.625513672,0
+CRH.US,D,20050419,000000,17.4362,17.6995,17.0646,17.5167,8433.1637856738,0
+CRH.US,D,20050420,000000,17.4193,17.6091,17.0587,17.0785,17713.871604236,0
+CRH.US,D,20050421,000000,17.3786,17.4809,17.1362,17.4809,10884.196707387,0
+CRH.US,D,20050422,000000,17.2276,17.2355,16.9236,17.0587,9610.8674893308,0
+CRH.US,D,20050425,000000,16.8183,16.8183,16.5719,16.6653,19988.752262582,0
+CRH.US,D,20050426,000000,16.5659,16.8481,16.5441,16.6792,9867.5465016663,0
+CRH.US,D,20050427,000000,16.4696,16.5659,16.1785,16.1993,13092.642797835,0
+CRH.US,D,20050428,000000,16.0742,16.3136,15.947,16.0374,5544.2666664468,0
+CRH.US,D,20050429,000000,16.3732,16.5788,16.0742,16.3404,15576.893003497,0
+CRH.US,D,20050502,000000,16.0523,16.6653,16.0523,16.6007,23401.073250101,0
+CRH.US,D,20050503,000000,16.5302,16.6921,16.3195,16.6007,14248.201645525,0
+CRH.US,D,20050504,000000,16.8133,16.9176,16.708,16.8481,16777.748147483,0
+CRH.US,D,20050505,000000,16.6434,17.0497,16.6434,17.009,17859.82633674,0
+CRH.US,D,20050506,000000,16.862,17.0021,16.5172,16.855,40024.813990182,0
+CRH.US,D,20050509,000000,16.6156,17.0587,16.4119,16.8699,32724.057611871,0
+CRH.US,D,20050510,000000,16.7497,16.8958,16.4527,16.7825,10521.826337031,0
+CRH.US,D,20050511,000000,16.7279,16.7279,16.3056,16.6434,13524.467489176,0
+CRH.US,D,20050512,000000,16.2768,16.862,16.2768,16.8342,36982.916047916,0
+CRH.US,D,20050513,000000,16.4398,16.8898,16.4189,16.4457,31251.424690119,0
+CRH.US,D,20050516,000000,16.2421,16.7209,16.2421,16.5719,19899.166254355,0
+CRH.US,D,20050517,000000,16.559,16.8749,16.559,16.8749,14305.576954165,0
+CRH.US,D,20050518,000000,17.1153,17.3835,17.0875,17.3835,13281.880657909,0
+CRH.US,D,20050519,000000,17.2554,17.2554,16.9236,17.1511,15413.826336837,0
+CRH.US,D,20050520,000000,17.0736,17.311,16.9325,17.2902,8742.1851848385,0
+CRH.US,D,20050523,000000,17.3547,17.3835,17.1223,17.2852,13238.597530339,0
+CRH.US,D,20050524,000000,17.2206,17.2613,16.9961,17.2206,19891.113579458,0
+CRH.US,D,20050525,000000,16.8053,17.1988,16.8053,16.9881,23657.752262436,0
+CRH.US,D,20050526,000000,16.9881,17.157,16.8481,17.1103,10970.762962528,0
+CRH.US,D,20050527,000000,17.0021,17.1918,16.9405,17.1511,15419.86584301,0
+CRH.US,D,20050531,000000,16.7994,16.9881,16.7348,16.862,14760.553085834,0
+CRH.US,D,20050601,000000,16.8133,17.0736,16.6653,16.862,37881.795883271,0
+CRH.US,D,20050602,000000,16.9732,16.9961,16.7994,16.9961,10814.742386402,0
+CRH.US,D,20050603,000000,17.0497,17.0497,16.7497,16.7676,39718.812344104,0
+CRH.US,D,20050606,000000,17.016,17.1431,16.862,17.0021,16213.054320345,0
+CRH.US,D,20050607,000000,17.016,17.2762,17.016,17.2762,11882.72839459,0
+CRH.US,D,20050608,000000,17.2554,17.2613,16.9961,17.0785,17620.25925856,0
+CRH.US,D,20050609,000000,17.0497,17.1719,16.8053,16.8262,40675.067488099,0
+CRH.US,D,20050610,000000,17.1282,17.1282,16.7418,16.7557,8826.7382712549,0
+CRH.US,D,20050613,000000,17.1789,17.1789,16.8053,17.009,11424.732509835,0
+CRH.US,D,20050614,000000,17.1362,17.2137,17.0875,17.1014,4694.7094648344,0
+CRH.US,D,20050615,000000,17.0646,17.4441,17.0646,17.2902,17521.613991075,0
+CRH.US,D,20050616,000000,17.4441,17.5097,17.3061,17.467,4001.1728393475,0
+CRH.US,D,20050617,000000,17.3349,17.7163,17.3349,17.5028,12221.947324618,0
+CRH.US,D,20050620,000000,17.5296,17.6707,17.3945,17.4104,9180.049382352,0
+CRH.US,D,20050621,000000,17.8495,17.8495,17.3617,17.4253,19931.376953942,0
+CRH.US,D,20050622,000000,17.616,17.616,17.2693,17.2852,7382.2897116414,0
+CRH.US,D,20050623,000000,17.4292,17.4292,17.0497,17.0497,9528.3275716386,0
+CRH.US,D,20050624,000000,17.1223,17.4362,17.0497,17.4362,19298.235390181,0
+CRH.US,D,20050627,000000,17.0944,17.2971,17.0587,17.1223,14583.394238105,0
+CRH.US,D,20050628,000000,17.2067,17.3408,17.1014,17.2693,26815.407406344,0
+CRH.US,D,20050629,000000,17.1848,17.5028,17.1848,17.2276,7486.9744852998,0
+CRH.US,D,20050630,000000,17.4193,17.5852,16.9961,17.0368,35299.906994485,0
+CRH.US,D,20050701,000000,17.4292,17.5524,17.1223,17.4253,17434.041151572,0
+CRH.US,D,20050705,000000,17.0249,17.3547,16.855,17.157,8153.33333301,0
+CRH.US,D,20050706,000000,17.1223,17.2762,17.1223,17.1223,227848.42303623,0
+CRH.US,D,20050707,000000,16.9544,16.9613,16.6156,16.7159,27850.176130583,0
+CRH.US,D,20050708,000000,16.7209,17.1223,16.7209,16.8898,11577.733332874,0
+CRH.US,D,20050711,000000,17.0736,17.4193,17.0736,17.3945,16134.540740101,0
+CRH.US,D,20050712,000000,17.3349,17.46,17.3061,17.4531,21786.511933292,0
+CRH.US,D,20050713,000000,17.4104,17.5246,17.2902,17.3786,17946.392591881,0
+CRH.US,D,20050714,000000,17.621,17.7829,17.3786,17.467,6744.11522607,0
+CRH.US,D,20050715,000000,17.6707,17.6776,17.5524,17.6508,13095.662550921,0
+CRH.US,D,20050718,000000,17.9528,17.9528,17.5663,17.7163,52753.073248937,0
+CRH.US,D,20050719,000000,17.8127,18.1078,17.8127,17.9737,240146.87077237,0
+CRH.US,D,20050720,000000,17.9955,18.2419,17.8554,18.2419,298218.73579064,0
+CRH.US,D,20050721,000000,18.3333,18.4446,18.2359,18.375,16799.893003449,0
+CRH.US,D,20050722,000000,18.5369,18.5369,18.3333,18.4863,10832.86090492,0
+CRH.US,D,20050725,000000,18.531,18.531,18.3691,18.4942,6695.7991766892,0
+CRH.US,D,20050726,000000,18.3541,18.3541,17.9588,17.9588,12374.948147657,0
+CRH.US,D,20050727,000000,18.2707,18.4247,18.0492,18.4247,10059.804114827,0
+CRH.US,D,20050728,000000,18.5151,18.8628,18.5151,18.7396,9821.2436210097,0
+CRH.US,D,20050729,000000,18.8549,19.0237,18.6005,18.8837,17533.69300342,0
+CRH.US,D,20050801,000000,18.7843,18.8549,18.6999,18.834,36623.565430646,0
+CRH.US,D,20050802,000000,18.6353,19.0237,18.6005,18.8549,19949.49547246,0
+CRH.US,D,20050803,000000,18.8628,18.9224,18.7346,18.8549,6088.8288063429,0
+CRH.US,D,20050804,000000,18.6353,19.0237,18.6353,19.0237,25615.558846721,0
+CRH.US,D,20050805,000000,18.5727,18.825,18.5081,18.6413,27845.143208772,0
+CRH.US,D,20050808,000000,18.6701,19.0237,18.6591,18.685,24243.584361178,0
+CRH.US,D,20050809,000000,18.5876,18.8181,18.5012,18.6999,12186.716871945,0
+CRH.US,D,20050810,000000,18.6999,19.0237,18.5012,18.9105,7385.3094647277,0
+CRH.US,D,20050811,000000,18.531,18.8966,18.4684,18.8966,19895.139916906,0
+CRH.US,D,20050812,000000,18.7078,18.8549,18.6144,18.6701,26289.970369328,0
+CRH.US,D,20050815,000000,18.6919,19.0237,18.5797,19.0019,8348.6106992574,0
+CRH.US,D,20050816,000000,18.5588,18.7277,18.4376,18.6641,33322.97530732,0
+CRH.US,D,20050817,000000,18.522,18.6224,18.2777,18.522,15523.544032306,0
+CRH.US,D,20050818,000000,18.2548,18.7346,18.0571,18.3969,8933.4362136375,0
+CRH.US,D,20050819,000000,18.2061,18.531,18.073,18.2459,8739.1654317522,0
+CRH.US,D,20050822,000000,18.0462,18.5012,18.0462,18.3691,30992.732509059,0
+CRH.US,D,20050823,000000,18.1435,18.2061,18.0462,18.1078,26290.97695369,0
+CRH.US,D,20050824,000000,17.9588,18.3472,17.9021,18.0462,11393.52839461,0
+CRH.US,D,20050825,000000,18.0084,18.0462,17.9458,17.9458,13230.544855442,0
+CRH.US,D,20050826,000000,18.079,18.2777,17.8912,18.0651,25561.203291167,0
+CRH.US,D,20050829,000000,17.7481,18.3691,17.7481,18.3392,11547.535802011,0
+CRH.US,D,20050830,000000,17.7163,17.769,17.5097,17.5733,22764.911933254,0
+CRH.US,D,20050831,000000,17.5097,18.3691,17.5097,18.3691,47303.425512527,0
+CRH.US,D,20050901,000000,18.3691,18.5588,18.2628,18.3392,30622.309463806,0
+CRH.US,D,20050902,000000,18.6502,18.9512,18.6502,18.9383,16393.232921161,0
+CRH.US,D,20050906,000000,18.9224,19.3526,18.9145,19.3456,76156.159667762,0
+CRH.US,D,20050907,000000,19.0367,19.1698,18.7972,19.0158,18909.693826411,0
+CRH.US,D,20050908,000000,18.8409,18.8837,18.6075,18.7078,17801.444443738,0
+CRH.US,D,20050909,000000,18.5151,18.7843,18.5151,18.7684,23810.753085475,0
+CRH.US,D,20050912,000000,18.4028,18.531,18.3045,18.3392,35070.405759926,0
+CRH.US,D,20050913,000000,18.2419,18.2548,18.0462,18.1574,50950.280656416,0
+CRH.US,D,20050914,000000,18.0382,18.1435,17.7919,18.0651,54208.594236533,0
+CRH.US,D,20050915,000000,17.9021,18.073,17.8753,17.9955,9683.341563402,0
+CRH.US,D,20050916,000000,18.0313,18.0313,17.8256,17.917,39759.075718588,0
+CRH.US,D,20050919,000000,17.7163,17.8962,17.7163,17.7481,9887.6781889083,0
+CRH.US,D,20050920,000000,17.7481,17.8495,17.6349,17.6995,19427.07818853,0
+CRH.US,D,20050921,000000,17.616,17.7163,17.5733,17.6915,9716.5588473513,0
+CRH.US,D,20050922,000000,17.5524,17.6776,17.4531,17.5793,20109.542386034,0
+CRH.US,D,20050923,000000,17.7481,17.7481,17.5246,17.6508,19238.846912817,0
+CRH.US,D,20050926,000000,17.8604,17.8604,17.6269,17.7163,15721.84115164,0
+CRH.US,D,20050927,000000,17.6577,17.7352,17.4253,17.4759,19035.516871673,0
+CRH.US,D,20050928,000000,17.6826,17.7352,17.5793,17.6826,11354.271604488,0
+CRH.US,D,20050929,000000,17.5733,17.621,17.4759,17.5733,13971.390945948,0
+CRH.US,D,20050930,000000,17.8753,18.0025,17.7213,17.7481,29248.32180954,0
+CRH.US,D,20051003,000000,18.0462,18.0462,17.6508,17.9528,11673.358847274,0
+CRH.US,D,20051004,000000,18.1863,18.375,17.6776,17.9826,9786.0131683362,0
+CRH.US,D,20051005,000000,18.2846,18.2846,17.8833,17.8833,14784.711110525,0
+CRH.US,D,20051006,000000,18.1992,18.1992,17.7481,17.9309,17657.502879958,0
+CRH.US,D,20051007,000000,18.1356,18.222,17.917,18.222,39860.74073916,0
+CRH.US,D,20051010,000000,18.1863,18.1863,17.9588,18.1435,6086.8156376187,0
+CRH.US,D,20051011,000000,17.925,18.0243,17.8167,18.0025,24242.577776816,0
+CRH.US,D,20051012,000000,17.8405,17.9955,17.6707,17.8495,21497.62222137,0
+CRH.US,D,20051013,000000,17.4292,17.6707,17.1918,17.6707,20805.092180245,0
+CRH.US,D,20051014,000000,17.3061,17.6508,17.3061,17.5793,7449.7308639021,0
+CRH.US,D,20051017,000000,17.621,17.6707,17.3835,17.6508,16083.204937634,0
+CRH.US,D,20051018,000000,17.2137,17.3835,17.0497,17.3835,31806.052673636,0
+CRH.US,D,20051019,000000,16.6216,16.8958,16.395,16.8818,79708.395881613,0
+CRH.US,D,20051020,000000,16.6156,16.8183,16.2927,16.4696,28761.134978283,0
+CRH.US,D,20051021,000000,16.2421,16.395,16.1666,16.3335,16502.950616629,0
+CRH.US,D,20051024,000000,16.3136,16.7348,16.3136,16.5232,32699.899587181,0
+CRH.US,D,20051025,000000,16.6355,16.7,16.5719,16.7,23932.54979329,0
+CRH.US,D,20051026,000000,16.5441,16.8749,16.5232,16.7418,22976.294649295,0
+CRH.US,D,20051027,000000,16.6156,16.8133,16.404,16.5659,16202.988476724,0
+CRH.US,D,20051028,000000,16.559,16.5659,16.3404,16.4894,27451.568723191,0
+CRH.US,D,20051031,000000,16.6355,16.7676,16.5302,16.5302,14684.052674315,0
+CRH.US,D,20051101,000000,17.0587,17.3349,16.855,17.2415,38391.127570494,0
+CRH.US,D,20051102,000000,17.3061,17.4809,17.157,17.2971,26798.295472188,0
+CRH.US,D,20051103,000000,17.3885,17.6508,17.3478,17.4948,6859.8724277115,0
+CRH.US,D,20051104,000000,17.3547,17.3617,16.9027,17.0319,13072.511110593,0
+CRH.US,D,20051107,000000,17.0944,17.157,17.0497,17.0944,9337.0765428396,0
+CRH.US,D,20051108,000000,17.1431,17.1719,17.0646,17.0875,11467.009053043,0
+CRH.US,D,20051109,000000,17.1362,17.2206,17.0944,17.1511,18209.111110389,0
+CRH.US,D,20051110,000000,17.2137,17.3706,16.855,17.1153,58543.953084098,0
+CRH.US,D,20051111,000000,16.9405,17.0587,16.7746,16.9812,3716.3094648732,0
+CRH.US,D,20051114,000000,17.0587,17.0587,16.7418,16.9732,35810.24526607,0
+CRH.US,D,20051115,000000,16.708,16.9544,16.708,16.7914,20831.263373659,0
+CRH.US,D,20051116,000000,16.8053,16.9961,16.7746,16.9961,8856.9358021179,0
+CRH.US,D,20051117,000000,17.0249,17.2852,17.0249,17.2852,10686.906172416,0
+CRH.US,D,20051118,000000,17.4292,17.6707,17.3408,17.5733,35911.910286642,0
+CRH.US,D,20051121,000000,17.5663,17.7213,17.4362,17.7074,11678.391769084,0
+CRH.US,D,20051122,000000,17.6657,17.8256,17.5574,17.8256,16547.240328562,0
+CRH.US,D,20051123,000000,17.8495,18.0462,17.6707,18.0462,15315.181069351,0
+CRH.US,D,20051125,000000,17.6091,17.6826,17.157,17.6508,32831.762138616,0
+CRH.US,D,20051128,000000,17.5733,17.8753,17.3945,17.621,8999.8707815361,0
+CRH.US,D,20051129,000000,17.46,17.6826,17.4193,17.616,18569.468312021,0
+CRH.US,D,20051130,000000,17.6091,17.8405,17.319,17.5246,11496.199999544,0
+CRH.US,D,20051201,000000,17.6707,17.6776,17.3478,17.5733,11630.075719703,0
+CRH.US,D,20051202,000000,17.7402,17.764,17.6508,17.7561,28884.944854822,0
+CRH.US,D,20051205,000000,17.9021,17.9737,17.7273,17.9677,23677.883949678,0
+CRH.US,D,20051206,000000,18.3273,18.3601,18.1207,18.3601,13388.578600292,0
+CRH.US,D,20051207,000000,17.9955,18.3691,17.9399,18.2777,29103.373661397,0
+CRH.US,D,20051208,000000,18.1644,18.531,18.0939,18.4446,91578.038679496,0
+CRH.US,D,20051209,000000,18.229,18.5509,18.0492,18.5429,7266.5325099999,0
+CRH.US,D,20051212,000000,18.9145,18.9145,18.6641,18.8181,13094.655966559,0
+CRH.US,D,20051213,000000,18.7217,18.8489,18.4684,18.8489,17160.250205081,0
+CRH.US,D,20051214,000000,18.5369,19.0237,18.5369,18.825,32608.300410229,0
+CRH.US,D,20051215,000000,18.9433,19.1976,18.9145,19.1916,16961.953085747,0
+CRH.US,D,20051216,000000,18.9671,19.5085,18.9671,19.4172,20455.807406596,0
+CRH.US,D,20051219,000000,19.2969,19.5026,19.1549,19.4887,17660.522633044,0
+CRH.US,D,20051220,000000,19.2195,19.3039,18.9145,19.291,13962.331686689,0
+CRH.US,D,20051221,000000,19.0436,19.3456,19.0436,19.1698,11022.098764995,0
+CRH.US,D,20051222,000000,18.9105,19.3407,18.9035,19.2552,20885.618929213,0
+CRH.US,D,20051223,000000,19.3526,20.4106,19.2612,19.6913,100825.52921411,0
+CRH.US,D,20051227,000000,19.6625,19.7827,19.4956,19.6774,144037.1892947,0
+CRH.US,D,20051228,000000,19.2771,19.283,18.825,18.9602,59823.321808327,0
+CRH.US,D,20051229,000000,18.9602,19.283,18.9602,19.283,36796.697940928,0
+CRH.US,D,20051230,000000,19.5582,19.6834,19.1976,19.4231,19023.437859328,0
+CRH.US,D,20060103,000000,19.5513,20.6063,19.5513,20.5437,20471.91275639,0
+CRH.US,D,20060104,000000,20.3401,20.6063,20.3401,20.5666,175312.77200951,0
+CRH.US,D,20060105,000000,20.5666,20.7394,20.5437,20.6133,147639.75472666,0
+CRH.US,D,20060106,000000,20.5378,20.8328,20.3838,20.501,47236.990944629,0
+CRH.US,D,20060109,000000,20.5795,20.6133,20.4106,20.4563,68075.300408823,0
+CRH.US,D,20060110,000000,20.5666,20.5666,20.2566,20.4046,236387.27817993,0
+CRH.US,D,20060111,000000,20.3669,20.6778,20.3669,20.5666,23250.085595786,0
+CRH.US,D,20060112,000000,20.2685,20.9669,20.2685,20.8189,47842.954730613,0
+CRH.US,D,20060113,000000,20.662,21.1557,20.3917,20.9938,20087.397530068,0
+CRH.US,D,20060117,000000,20.4881,20.9163,20.4881,20.6361,42873.447734925,0
+CRH.US,D,20060118,000000,20.4563,20.7613,20.4046,20.662,32777.406583062,0
+CRH.US,D,20060119,000000,20.662,20.9878,20.662,20.9878,23088.025513488,0
+CRH.US,D,20060120,000000,20.5835,21.1557,20.4434,20.5229,260400.35472218,0
+CRH.US,D,20060123,000000,21.1478,21.3236,20.9302,21.3236,139456.22386278,0
+CRH.US,D,20060124,000000,21.3176,21.4885,21.0017,21.4885,156900.33085798,0
+CRH.US,D,20060125,000000,21.3236,21.3236,20.6997,20.8249,123186.80081816,0
+CRH.US,D,20060126,000000,21.0931,21.4448,20.9391,21.1408,42941.895471548,0
+CRH.US,D,20060127,000000,21.4378,21.4885,21.0365,21.1329,33116.62551309,0
+CRH.US,D,20060130,000000,21.0226,21.3236,20.662,20.7484,21441.253497092,0
+CRH.US,D,20060131,000000,20.5994,20.9669,20.5666,20.9669,107230.42551015,0
+CRH.US,D,20060201,000000,20.806,21.2193,20.6997,21.2193,32934.43374355,0
+CRH.US,D,20060202,000000,21.1557,21.3663,21.1557,21.2054,92093.409872891,0
+CRH.US,D,20060203,000000,21.2262,21.4041,21.0077,21.0365,29291.60493711,0
+CRH.US,D,20060206,000000,21.2123,21.5451,21.2123,21.4229,31296.720986413,0
+CRH.US,D,20060207,000000,21.0653,21.3892,21.0653,21.3315,23153.453497024,0
+CRH.US,D,20060208,000000,21.1557,21.3733,20.9878,21.3176,36784.618928582,0
+CRH.US,D,20060209,000000,21.1408,21.5213,21.0931,21.3892,25744.40164507,0
+CRH.US,D,20060210,000000,21.5362,21.5362,20.8328,21.1478,33261.573661232,0
+CRH.US,D,20060213,000000,20.8398,20.9391,20.7176,20.7832,50640.252672889,0
+CRH.US,D,20060214,000000,20.5666,21.3037,20.5666,21.257,49365.91687047,0
+CRH.US,D,20060215,000000,21.1925,21.2759,20.8398,21.0295,32651.5835378,0
+CRH.US,D,20060216,000000,20.8587,21.0514,20.8398,20.8398,38400.186829753,0
+CRH.US,D,20060217,000000,21.1279,21.5133,21.0295,21.3474,30874.962138693,0
+CRH.US,D,20060221,000000,21.2759,21.4518,21.2759,21.4518,25870.224690332,0
+CRH.US,D,20060222,000000,21.41,22.1074,21.41,22.1074,32152.317694198,0
+CRH.US,D,20060223,000000,22.1074,22.1074,21.257,21.5024,62105.248557208,0
+CRH.US,D,20060224,000000,21.7418,21.8948,21.5213,21.874,29176.854319831,0
+CRH.US,D,20060227,000000,22.0359,22.0359,21.6574,21.8442,22473.002468245,0
+CRH.US,D,20060228,000000,21.8442,22.6121,21.6922,22.3041,35236.492179673,0
+CRH.US,D,20060301,000000,22.015,22.171,21.8521,22.0081,24989.463373495,0
+CRH.US,D,20060302,000000,21.8442,22.3041,21.7061,22.2644,27645.839505076,0
+CRH.US,D,20060303,000000,21.563,22.2396,21.563,22.0995,31871.480657172,0
+CRH.US,D,20060306,000000,22.2972,22.627,21.8521,22.171,62846.094647713,0
+CRH.US,D,20060307,000000,21.6991,21.8948,21.5213,21.6574,24046.293826207,0
+CRH.US,D,20060308,000000,21.5074,21.5133,21.0017,21.2332,38431.390944978,0
+CRH.US,D,20060309,000000,21.0931,22.0995,21.0931,21.3117,24147.958846779,0
+CRH.US,D,20060310,000000,21.4299,21.9445,21.2123,21.3663,98108.758020801,0
+CRH.US,D,20060313,000000,21.8601,22.1631,21.6495,21.9515,48762.972837572,0
+CRH.US,D,20060314,000000,22.1402,22.472,21.874,22.4373,16034.888888253,0
+CRH.US,D,20060315,000000,22.5366,22.5575,22.021,22.4035,84515.842795002,0
+CRH.US,D,20060316,000000,22.8039,23.3254,22.4591,23.3254,80324.425511218,0
+CRH.US,D,20060317,000000,23.6066,24.2255,23.5142,24.2255,26353.38518414,0
+CRH.US,D,20060320,000000,23.5291,23.6205,22.9797,23.2459,36844.007405946,0
+CRH.US,D,20060321,000000,23.084,23.2897,22.7989,22.9102,26613.083949562,0
+CRH.US,D,20060322,000000,22.7403,22.9668,22.6558,22.8317,42857.342385132,0
+CRH.US,D,20060323,000000,22.8247,23.1208,22.5783,23.0363,22340.133332447,0
+CRH.US,D,20060324,000000,22.8754,23.2668,22.6826,23.1337,24684.468311778,0
+CRH.US,D,20060327,000000,22.8039,23.1267,22.5366,22.9668,46678.336623663,0
+CRH.US,D,20060328,000000,22.7343,22.9181,22.3876,22.6419,52046.451026743,0
+CRH.US,D,20060329,000000,22.7542,22.785,22.1829,22.6966,35823.330862777,0
+CRH.US,D,20060330,000000,22.8317,23.3801,22.8317,23.2618,24448.927571047,0
+CRH.US,D,20060331,000000,23.0284,23.4516,23.0284,23.2897,24573.744031947,0
+CRH.US,D,20060403,000000,23.3532,24.1132,23.0721,24.1132,56671.706170592,0
+CRH.US,D,20060404,000000,23.6135,23.6135,23.396,23.4516,73007.563783113,0
+CRH.US,D,20060405,000000,23.4516,23.5489,23.3661,23.4516,51987.062549379,0
+CRH.US,D,20060406,000000,23.5211,23.9155,23.5211,23.9155,25000.535801478,0
+CRH.US,D,20060407,000000,23.5917,23.5917,23.1148,23.2618,39343.356377041,0
+CRH.US,D,20060410,000000,23.2261,23.2897,23.0661,23.092,27983.04526638,0
+CRH.US,D,20060411,000000,23.0284,23.0363,22.635,22.7691,25000.535801478,0
+CRH.US,D,20060412,000000,22.4373,22.6906,22.3717,22.6201,21730.143209015,0
+CRH.US,D,20060413,000000,22.635,22.9449,22.5714,22.8664,23295.38189208,0
+CRH.US,D,20060417,000000,22.9668,23.0661,22.8317,23.0661,16055.020575495,0
+CRH.US,D,20060418,000000,22.932,23.5847,22.8098,23.5847,72867.648556781,0
+CRH.US,D,20060419,000000,23.3532,23.3661,23.2261,23.2966,56249.947322872,0
+CRH.US,D,20060420,000000,23.1774,23.4516,23.1337,23.4089,32097.962138645,0
+CRH.US,D,20060421,000000,23.388,23.5211,23.3532,23.4864,15909.06584299,0
+CRH.US,D,20060424,000000,23.3532,23.6205,23.3105,23.388,24711.646089555,0
+CRH.US,D,20060425,000000,23.4864,23.7675,23.3661,23.3661,346716.97694098,0
+CRH.US,D,20060426,000000,23.9861,24.3457,23.9861,24.2464,24711.646089555,0
+CRH.US,D,20060427,000000,24.0864,24.2255,23.8053,24.1401,79683.23127256,0
+CRH.US,D,20060428,000000,24.2126,24.3169,24.0934,24.0934,40336.855142433,0
+CRH.US,D,20060501,000000,24.0934,24.3378,24.0218,24.1401,26416.799998952,0
+CRH.US,D,20060502,000000,24.4739,24.605,24.2185,24.2185,34658.712755827,0
+CRH.US,D,20060503,000000,24.3825,24.5643,23.9791,24.2394,32952.552262068,0
+CRH.US,D,20060504,000000,24.148,24.5265,23.9453,24.3099,27416.338270518,0
+CRH.US,D,20060505,000000,24.3457,24.9944,24.1401,24.7451,38207.929216592,0
+CRH.US,D,20060508,000000,24.6209,24.6686,24.4152,24.6129,19030.483949863,0
+CRH.US,D,20060509,000000,24.3924,24.605,24.296,24.605,16762.649382051,0
+CRH.US,D,20060510,000000,24.3825,24.5215,24.2762,24.4937,27556.25349685,0
+CRH.US,D,20060511,000000,24.458,24.5215,24.2762,24.3924,17612.206583664,0
+CRH.US,D,20060512,000000,23.9791,23.9791,23.6413,23.9225,64201.963783462,0
+CRH.US,D,20060515,000000,23.4168,23.4168,22.8664,23.0284,26988.539916625,0
+CRH.US,D,20060516,000000,22.9449,22.9916,22.7343,22.9916,10938.552262941,0
+CRH.US,D,20060517,000000,22.7542,22.7542,21.8819,22.1482,31818.131685981,0
+CRH.US,D,20060518,000000,21.9852,22.2058,21.8392,22.0429,42895.592590891,0
+CRH.US,D,20060519,000000,22.1074,22.1333,21.8819,22.0508,51275.407405374,0
+CRH.US,D,20060522,000000,21.7846,21.8044,21.5213,21.717,20596.72921729,0
+CRH.US,D,20060523,000000,22.1333,22.48,22.1333,22.1402,28833.609052354,0
+CRH.US,D,20060524,000000,22.0578,22.0578,21.563,21.9097,17472.291357332,0
+CRH.US,D,20060525,000000,21.8442,22.8039,21.8442,22.627,57670.237857795,0
+CRH.US,D,20060526,000000,22.635,22.7035,22.4512,22.627,17752.121809996,0
+CRH.US,D,20060530,000000,22.6121,22.6121,22.4512,22.4869,22864.563785101,0
+CRH.US,D,20060531,000000,22.5148,22.6707,22.2743,22.4869,20596.72921729,0
+CRH.US,D,20060601,000000,21.9336,22.1978,21.8164,22.1074,23435.297118412,0
+CRH.US,D,20060602,000000,22.1333,22.2972,22.1333,22.2644,25710.177776758,0
+CRH.US,D,20060605,000000,21.9515,22.1333,21.7468,21.9713,23867.121809753,0
+CRH.US,D,20060606,000000,21.1994,21.2262,20.8527,21.1925,67466.316869752,0
+CRH.US,D,20060607,000000,20.5994,20.662,20.2904,20.4106,69032.56213718,0
+CRH.US,D,20060608,000000,19.8255,19.8612,19.5175,19.586,59229.437034688,0
+CRH.US,D,20060609,000000,20.0649,20.4633,20.0649,20.4633,83520.330860885,0
+CRH.US,D,20060612,000000,19.9804,20.0708,19.5244,19.5513,54543.786829113,0
+CRH.US,D,20060613,000000,19.2195,19.3456,18.9383,19.0794,45307.368722483,0
+CRH.US,D,20060614,000000,19.1767,19.5175,19.1767,19.4509,22726.661727494,0
+CRH.US,D,20060615,000000,20.2636,20.8527,20.2636,20.6997,28549.752262242,0
+CRH.US,D,20060616,000000,20.3043,20.5835,19.9735,20.5835,18462.770369638,0
+CRH.US,D,20060619,000000,20.959,21.2401,20.959,21.0295,28833.609052354,0
+CRH.US,D,20060620,000000,20.4633,21.3554,20.4633,21.2262,21306.371192571,0
+CRH.US,D,20060621,000000,20.9451,21.3236,20.8944,21.2262,20736.644443622,0
+CRH.US,D,20060622,000000,20.9878,20.9878,20.662,20.8825,30398.84773542,0
+CRH.US,D,20060623,000000,20.6361,20.9938,20.6361,20.8328,15623.195884154,0
+CRH.US,D,20060626,000000,20.811,20.8944,20.662,20.8944,15483.280657822,0
+CRH.US,D,20060627,000000,20.9938,21.0842,20.8328,20.959,11219.389299967,0
+CRH.US,D,20060628,000000,20.8587,20.9799,20.7335,20.7991,16900.551439659,0
+CRH.US,D,20060629,000000,20.7613,21.3117,20.7613,21.3117,22585.7399168,0
+CRH.US,D,20060630,000000,21.6495,21.8392,21.6216,21.8392,10794.61069916,0
+CRH.US,D,20060703,000000,21.8104,22.3479,21.8104,22.3479,19460.295472479,0
+CRH.US,D,20060705,000000,22.6012,22.8366,22.331,22.777,34658.712755827,0
+CRH.US,D,20060706,000000,22.8168,23.0284,22.6012,22.8039,25426.320986646,0
+CRH.US,D,20060707,000000,23.0433,23.4089,22.9916,23.1645,24286.867488749,0
+CRH.US,D,20060710,000000,23.0661,23.4724,23.0661,23.4724,14485.755554981,0
+CRH.US,D,20060711,000000,22.9857,22.9857,22.6012,22.9588,52411.841150185,0
+CRH.US,D,20060712,000000,22.7194,22.7194,22.4224,22.5227,21875.091357157,0
+CRH.US,D,20060713,000000,22.1074,22.2207,22.0796,22.0866,11506.265843165,0
+CRH.US,D,20060714,000000,21.5511,21.5511,21.2123,21.3812,37212.417282475,0
+CRH.US,D,20060717,000000,20.9719,20.9938,20.7991,20.9302,16476.779423215,0
+CRH.US,D,20060718,000000,20.6778,20.8189,20.5666,20.6778,18321.848558944,0
+CRH.US,D,20060719,000000,20.7484,21.5451,20.7484,21.5451,34372.842796991,0
+CRH.US,D,20060720,000000,21.6495,21.717,21.4885,21.6216,12497.751439834,0
+CRH.US,D,20060721,000000,21.2491,21.2491,21.0077,21.1557,17612.206583664,0
+CRH.US,D,20060724,000000,21.257,21.5511,21.1994,21.4885,11506.265843165,0
+CRH.US,D,20060725,000000,21.1994,21.2888,21.0931,21.1925,17472.291357332,0
+CRH.US,D,20060726,000000,21.1279,21.1557,20.9093,21.1279,51987.062549379,0
+CRH.US,D,20060727,000000,21.4885,21.5849,21.0931,21.3733,33804.122632404,0
+CRH.US,D,20060728,000000,21.4518,21.717,21.3604,21.6852,23867.121809753,0
+CRH.US,D,20060731,000000,21.717,21.717,21.3315,21.4885,40765.660080688,0
+CRH.US,D,20060801,000000,21.4229,21.4885,20.8944,21.3812,17187.427982857,0
+CRH.US,D,20060802,000000,21.5779,21.9604,21.5779,21.7846,17897.069958138,0
+CRH.US,D,20060803,000000,21.5213,22.3041,21.3812,22.0429,102977.60658028,0
+CRH.US,D,20060804,000000,22.1074,22.4035,21.9793,22.0429,29546.270780721,0
+CRH.US,D,20060807,000000,22.015,22.021,21.7339,21.9097,12073.979423389,0
+CRH.US,D,20060808,000000,21.8948,22.1074,21.5074,22.0081,9661.1967074358,0
+CRH.US,D,20060809,000000,22.0866,22.3041,21.9177,22.2694,18177.906995164,0
+CRH.US,D,20060810,000000,21.712,22.0081,21.6266,21.8889,33804.122632404,0
+CRH.US,D,20060811,000000,21.4518,21.6991,21.1557,21.2332,35652.21152122,0
+CRH.US,D,20060814,000000,21.3474,21.6266,21.3236,21.5849,13777.120164063,0
+CRH.US,D,20060815,000000,21.4378,21.6425,21.4041,21.6266,14059.970369813,0
+CRH.US,D,20060816,000000,21.6147,21.9445,21.5511,21.8889,12073.979423389,0
+CRH.US,D,20060817,000000,21.571,21.9018,21.571,21.8243,25282.379422866,0
+CRH.US,D,20060818,000000,21.5133,21.5779,21.4229,21.571,17187.427982857,0
+CRH.US,D,20060821,000000,22.0429,22.0637,21.725,21.9177,17612.206583664,0
+CRH.US,D,20060822,000000,21.9097,22.0637,21.8442,22.0429,11078.467489273,0
+CRH.US,D,20060823,000000,21.9445,22.0081,21.5024,21.6574,15763.111110486,0
+CRH.US,D,20060824,000000,21.8104,22.0508,21.717,21.9097,16618.707818271,0
+CRH.US,D,20060825,000000,21.8322,22.171,21.7468,22.0796,38350.86419601,0
+CRH.US,D,20060828,000000,22.1074,22.3717,22.0796,22.2475,17612.206583664,0
+CRH.US,D,20060829,000000,22.3717,22.635,22.3479,22.635,23720.160492886,0
+CRH.US,D,20060830,000000,22.7343,22.9668,22.6707,22.9509,17327.343209189,0
+CRH.US,D,20060831,000000,22.938,23.0721,22.8039,22.8317,35227.432920414,0
+CRH.US,D,20060901,000000,23.1476,23.4516,23.1476,23.4516,7671.1794235641,0
+CRH.US,D,20060905,000000,23.5062,23.6205,23.2897,23.4864,41049.5168708,0
+CRH.US,D,20060906,000000,23.4516,23.5489,23.231,23.2966,57951.074894821,0
+CRH.US,D,20060907,000000,22.7472,22.9916,22.6012,22.8754,77695.227157413,0
+CRH.US,D,20060908,000000,22.331,22.5227,22.3041,22.4591,25993.027982508,0
+CRH.US,D,20060911,000000,22.4869,22.6121,22.3041,22.5922,15483.280657822,0
+CRH.US,D,20060912,000000,22.3717,23.0284,22.3111,22.9102,26845.604937207,0
+CRH.US,D,20060913,000000,22.6121,22.9588,22.4224,22.8943,14206.931686679,0
+CRH.US,D,20060914,000000,22.8873,22.932,22.3876,22.6419,832772.40737438,0
+CRH.US,D,20060915,000000,22.8039,22.9509,22.6012,22.777,24711.646089555,0
+CRH.US,D,20060918,000000,22.9857,23.4516,22.8247,23.2897,45592.232096957,0
+CRH.US,D,20060919,000000,22.9449,22.9588,22.3717,22.627,28979.563784859,0
+CRH.US,D,20060920,000000,22.6558,22.9668,22.5714,22.9668,23153.453497024,0
+CRH.US,D,20060921,000000,22.6826,22.8754,22.5714,22.8317,36930.573661087,0
+CRH.US,D,20060922,000000,22.4035,22.6012,22.323,22.5644,92184.00246548,0
+CRH.US,D,20060925,000000,22.4591,22.5714,22.3796,22.5366,25565.229628616,0
+CRH.US,D,20060926,000000,22.4869,22.7343,22.3796,22.5714,32669.702056318,0
+CRH.US,D,20060927,000000,22.4035,22.6062,22.3041,22.5446,33378.337447236,0
+CRH.US,D,20060928,000000,22.5366,22.8873,22.5366,22.7264,15909.06584299,0
+CRH.US,D,20060929,000000,22.4869,22.8039,22.4512,22.7264,33237.415636542,0
+CRH.US,D,20061002,000000,22.5714,22.8366,22.4512,22.5148,21875.091357157,0
+CRH.US,D,20061003,000000,22.6707,22.6906,22.4442,22.6201,20453.794237872,0
+CRH.US,D,20061004,000000,22.6966,23.0661,22.635,22.8098,24006.030451723,0
+CRH.US,D,20061005,000000,22.7115,22.9916,22.6419,22.7989,19172.412344919,0
+CRH.US,D,20061006,000000,22.6966,22.7691,22.3479,22.5714,21162.42962879,0
+CRH.US,D,20061009,000000,22.4869,22.777,22.4442,22.6966,15483.280657822,0
+CRH.US,D,20061010,000000,22.6012,22.932,22.6012,22.7343,18753.673250285,0
+CRH.US,D,20061011,000000,22.635,22.8943,22.6201,22.8317,32242.910286787,0
+CRH.US,D,20061012,000000,22.5714,23.0065,22.5366,22.8943,16762.649382051,0
+CRH.US,D,20061013,000000,22.5515,22.6558,22.3171,22.6012,43605.234566172,0
+CRH.US,D,20061016,000000,22.4373,22.7691,22.3479,22.6489,62919.575306147,0
+CRH.US,D,20061017,000000,22.635,22.8754,22.5714,22.7611,34230.914401935,0
+CRH.US,D,20061018,000000,22.932,23.1148,22.785,23.0771,23720.160492886,0
+CRH.US,D,20061019,000000,22.9797,23.3582,22.9668,23.2807,35511.289710526,0
+CRH.US,D,20061020,000000,22.932,23.2002,22.6012,22.9668,67326.401643421,0
+CRH.US,D,20061023,000000,22.472,23.092,22.3876,22.8039,48009.041150359,0
+CRH.US,D,20061024,000000,22.3717,22.7611,22.3171,22.635,35934.055142608,0
+CRH.US,D,20061025,000000,22.7919,23.1267,22.7343,23.0433,33804.122632404,0
+CRH.US,D,20061026,000000,22.9986,23.0999,22.8247,23.0771,119600.340736,0
+CRH.US,D,20061027,000000,23.2261,23.3393,23.1555,23.3393,33949.070780547,0
+CRH.US,D,20061030,000000,22.8754,23.092,22.8754,23.0721,22726.661727494,0
+CRH.US,D,20061031,000000,23.3046,23.5996,23.2132,23.4804,45451.310286263,0
+CRH.US,D,20061101,000000,23.5211,24.0129,23.388,23.5658,74145.004112286,0
+CRH.US,D,20061102,000000,23.3463,23.5211,22.8664,23.3046,164338.98929389,0
+CRH.US,D,20061103,000000,23.2748,23.388,22.7989,23.2748,213912.26254296,0
+CRH.US,D,20061106,000000,23.3185,23.6205,23.2668,23.5291,41190.438681494,0
+CRH.US,D,20061107,000000,23.4456,23.8053,23.4307,23.5917,46163.97201463,0
+CRH.US,D,20061108,000000,23.3582,23.7327,23.3393,23.6413,44884.603290401,0
+CRH.US,D,20061109,000000,23.4009,23.6205,23.1834,23.3532,30818.593414416,0
+CRH.US,D,20061110,000000,23.396,23.5847,23.1913,23.5847,30818.593414416,0
+CRH.US,D,20061113,000000,23.4228,23.5658,23.3801,23.4516,22726.661727494,0
+CRH.US,D,20061114,000000,23.4933,23.69,23.3254,23.5658,27983.04526638,0
+CRH.US,D,20061115,000000,23.6562,23.9453,23.6562,23.9006,59941.092178693,0
+CRH.US,D,20061116,000000,23.9652,24.155,23.9225,24,25282.379422866,0
+CRH.US,D,20061117,000000,24.1758,24.5265,24.1331,24.4441,38917.571191872,0
+CRH.US,D,20061120,000000,24.5017,24.5643,24.3248,24.4361,28265.89547213,0
+CRH.US,D,20061121,000000,24.6626,25.0143,24.6626,25.0073,35083.491356633,0
+CRH.US,D,20061122,000000,25.1762,25.5845,25.1762,25.4157,17187.427982857,0
+CRH.US,D,20061124,000000,25.1276,25.3809,25.1057,25.3809,7529.251028508,0
+CRH.US,D,20061127,000000,24.901,24.901,24.762,24.8961,34941.562961577,0
+CRH.US,D,20061128,000000,24.5553,24.6686,24.4739,24.605,16332.837859435,0
+CRH.US,D,20061129,000000,24.9567,25.1633,24.762,25.055,27983.04526638,0
+CRH.US,D,20061130,000000,24.8305,25.2458,24.8305,25.1901,19742.139093867,0
+CRH.US,D,20061201,000000,25.1703,25.1703,24.6686,24.8305,23720.160492886,0
+CRH.US,D,20061204,000000,24.7123,25.3094,24.5861,24.9299,13777.120164063,0
+CRH.US,D,20061205,000000,24.9219,25.2825,24.9219,25.1901,18321.848558944,0
+CRH.US,D,20061206,000000,25.2607,25.5577,25.2607,25.4723,16618.707818271,0
+CRH.US,D,20061207,000000,25.521,25.7534,25.366,25.6759,19172.412344919,0
+CRH.US,D,20061208,000000,25.521,25.6551,25.2666,25.4564,26706.696295237,0
+CRH.US,D,20061211,000000,25.2895,25.9144,25.2895,25.6551,30964.54814692,0
+CRH.US,D,20061212,000000,25.7326,26.2402,25.7018,25.9511,14059.970369813,0
+CRH.US,D,20061213,000000,25.8518,26.3316,25.5845,25.8796,28406.817282824,0
+CRH.US,D,20061214,000000,25.9511,26.2402,25.824,25.9859,13348.315225808,0
+CRH.US,D,20061215,000000,26.1757,30.0472,26.12,27.0986,32097.962138645,0
+CRH.US,D,20061218,000000,26.3584,26.3863,25.9799,26.2591,34515.777776409,0
+CRH.US,D,20061219,000000,26.3733,27.3926,26.3733,27.3926,74571.795881816,0
+CRH.US,D,20061220,000000,27.2108,27.5486,27.0082,27.1413,33804.122632404,0
+CRH.US,D,20061221,000000,27.0002,27.3926,26.8045,27.1751,27840.110286962,0
+CRH.US,D,20061222,000000,27.0757,27.2237,26.6058,27.1254,36363.866665225,0
+CRH.US,D,20061226,000000,27.2605,27.2605,26.4727,26.8741,26988.539916625,0
+CRH.US,D,20061227,000000,27.0986,27.5556,27.0151,27.5208,17612.206583664,0
+CRH.US,D,20061228,000000,27.6887,28.4765,27.6201,27.8357,33661.187652986,0
+CRH.US,D,20061229,000000,27.8159,28.0741,27.4354,27.8804,117893.17365788,0
+CRH.US,D,20070103,000000,27.8159,27.8159,27.0986,27.2744,80679.749791039,0
+CRH.US,D,20070104,000000,26.9088,27.2237,26.731,27.2237,159367.46912948,0
+CRH.US,D,20070105,000000,26.7678,26.7678,26.3396,26.5075,122436.8954684,0
+CRH.US,D,20070108,000000,26.7538,27.0827,26.3147,26.3535,24573.744031947,0
+CRH.US,D,20070109,000000,26.4061,26.6217,25.8657,26.5472,31957.040327951,0
+CRH.US,D,20070110,000000,26.0773,27.2317,25.9074,27.0151,246011.23126596,0
+CRH.US,D,20070111,000000,26.0485,26.3088,25.9144,26.1836,107238.47818505,0
+CRH.US,D,20070112,000000,26.0217,26.2492,26.0217,26.1478,27128.455142957,0
+CRH.US,D,20070116,000000,26.0485,26.1757,25.7961,25.9144,27695.162138819,0
+CRH.US,D,20070117,000000,25.7534,26.4012,25.6968,25.9074,43889.091356284,0
+CRH.US,D,20070118,000000,26.0306,26.0773,25.0272,25.8111,36788.645266031,0
+CRH.US,D,20070119,000000,25.8597,26.8224,25.7534,26.4151,74994.561313898,0
+CRH.US,D,20070122,000000,26.3316,26.6694,26.0485,26.429,56815.647734372,0
+CRH.US,D,20070123,000000,26.1478,26.5363,26.1478,26.4568,56815.647734372,0
+CRH.US,D,20070124,000000,26.5075,26.8154,26.4727,26.7032,40198.953084826,0
+CRH.US,D,20070125,000000,26.5989,27.3579,26.4936,26.6058,132097.08559147,0
+CRH.US,D,20070126,000000,26.3793,26.6058,26.1757,26.5909,36221.938270168,0
+CRH.US,D,20070129,000000,26.4369,26.8741,26.3237,26.5989,42328.885595029,0
+CRH.US,D,20070130,000000,26.3733,26.3733,25.6352,26.0912,68602.750614563,0
+CRH.US,D,20070131,000000,26.0485,26.3733,25.9859,26.1548,73856.114400363,0
+CRH.US,D,20070201,000000,26.2969,26.8939,26.2969,26.7608,38492.792591066,0
+CRH.US,D,20070202,000000,26.9088,27.1254,26.8601,27.0986,32952.552262068,0
+CRH.US,D,20070205,000000,27.036,27.9639,26.9694,27.6122,156525.88147527,0
+CRH.US,D,20070206,000000,27.1184,27.4711,27.1184,27.345,55678.207405199,0
+CRH.US,D,20070207,000000,27.4006,27.4214,27.192,27.3151,35934.055142608,0
+CRH.US,D,20070208,000000,27.0151,27.4572,27.0151,27.4493,82669.767074911,0
+CRH.US,D,20070209,000000,27.5695,27.9639,27.5695,27.8536,42468.800821361,0
+CRH.US,D,20070212,000000,27.6817,27.6817,27.3926,27.6549,49857.130039175,0
+CRH.US,D,20070213,000000,27.6966,27.9072,27.5834,27.8357,28406.817282824,0
+CRH.US,D,20070214,000000,28.6037,29.1888,28.5977,28.9643,49286.396705864,0
+CRH.US,D,20070215,000000,29.3229,29.4223,29.0487,29.1958,43039.534154672,0
+CRH.US,D,20070216,000000,28.6752,29.6319,28.6752,29.4014,94599.80493452,0
+CRH.US,D,20070220,000000,29.8087,30.0044,29.5266,29.9488,107098.56295872,0
+CRH.US,D,20070221,000000,29.5484,29.6756,29.315,29.5196,61927.083125116,0
+CRH.US,D,20070222,000000,29.4143,29.4143,28.9136,29.0974,37927.092179566,0
+CRH.US,D,20070223,000000,29.161,29.1888,28.9077,28.9981,33378.337447236,0
+CRH.US,D,20070226,000000,29.161,29.1819,28.9563,29.014,32384.838681843,0
+CRH.US,D,20070227,000000,28.2093,28.548,27.5347,27.8655,37072.502056143,0
+CRH.US,D,20070228,000000,27.494,27.8804,27.494,27.8447,38350.86419601,0
+CRH.US,D,20070301,000000,27.7543,28.2033,27.0151,27.8099,56959.589298153,0
+CRH.US,D,20070302,000000,27.3231,27.8447,27.2039,27.6122,33804.122632404,0
+CRH.US,D,20070305,000000,27.0628,27.0827,26.6475,26.7797,41049.5168708,0
+CRH.US,D,20070306,000000,27.2665,28.0563,27.2665,27.6748,52411.841150185,0
+CRH.US,D,20070307,000000,27.7195,28.2093,27.6887,28.09,48721.702878726,0
+CRH.US,D,20070308,000000,28.097,28.7944,27.9996,28.244,35366.341562383,0
+CRH.US,D,20070309,000000,28.1556,28.2033,27.7543,28.0741,31957.040327951,0
+CRH.US,D,20070312,000000,27.7195,27.9569,27.5486,27.7314,37072.502056143,0
+CRH.US,D,20070313,000000,27.2883,27.4354,27.0191,27.0628,53690.203290052,0
+CRH.US,D,20070314,000000,26.1121,26.2531,25.7326,26.1121,52837.626335353,0
+CRH.US,D,20070315,000000,26.0485,26.6764,25.9859,26.4647,137777.2411468,0
+CRH.US,D,20070316,000000,26.6545,26.6942,26.3733,26.4498,47297.386006355,0
+CRH.US,D,20070319,000000,26.7956,27.0986,26.6406,26.7886,45167.453496151,0
+CRH.US,D,20070320,000000,26.6406,27.0191,26.6406,26.8284,37072.502056143,0
+CRH.US,D,20070321,000000,27.2665,27.7453,27.2317,27.7195,41049.5168708,0
+CRH.US,D,20070322,000000,28.1695,28.2381,27.9361,28.0741,28122.960492712,0
+CRH.US,D,20070323,000000,27.9778,28.3503,27.8804,28.2669,42328.885595029,0
+CRH.US,D,20070326,000000,28.3374,28.4427,27.8884,28.1119,32810.623867012,0
+CRH.US,D,20070327,000000,27.8029,27.9152,27.5963,27.8536,34515.777776409,0
+CRH.US,D,20070328,000000,27.6549,28.2301,27.6549,27.8536,29258.387653161,0
+CRH.US,D,20070329,000000,28.2599,28.5272,28.0066,28.2599,35083.491356633,0
+CRH.US,D,20070330,000000,28.1695,28.5351,28.0741,28.5351,32097.962138645,0
+CRH.US,D,20070402,000000,28.4089,28.6464,28.2937,28.6255,53265.424689246,0
+CRH.US,D,20070403,000000,28.6891,29.0974,28.6802,28.9414,26561.748147095,0
+CRH.US,D,20070404,000000,28.7944,29.0408,28.705,29.0338,42041.002467469,0
+CRH.US,D,20070405,000000,29.1461,29.5554,29.0626,29.3021,53974.060080164,0
+CRH.US,D,20070409,000000,29.463,29.463,29.0229,29.4143,32952.552262068,0
+CRH.US,D,20070410,000000,29.4501,29.9548,29.4501,29.8147,35511.289710526,0
+CRH.US,D,20070411,000000,29.914,29.9925,29.6041,29.7183,31957.040327951,0
+CRH.US,D,20070412,000000,29.8147,30.1336,29.7114,29.9548,90623.796704225,0
+CRH.US,D,20070413,000000,29.5961,30.0134,29.5266,29.7451,28406.817282824,0
+CRH.US,D,20070416,000000,29.5405,30.372,29.3358,29.8087,59229.437034688,0
+CRH.US,D,20070417,000000,29.1461,29.3229,29.1193,29.315,55110.493824975,0
+CRH.US,D,20070418,000000,28.9206,29.153,28.7199,29.1312,32952.552262068,0
+CRH.US,D,20070419,000000,28.7884,29.3428,28.7726,29.1819,75846.131684235,0
+CRH.US,D,20070420,000000,29.2603,29.4849,29.014,29.4223,55961.057610949,0
+CRH.US,D,20070423,000000,29.1044,29.1958,29.006,29.0626,57951.074894821,0
+CRH.US,D,20070424,000000,28.8391,28.8938,28.4576,28.8649,46462.927570174,0
+CRH.US,D,20070425,000000,28.7805,28.9722,28.6543,28.9136,42468.800821361,0
+CRH.US,D,20070426,000000,29.014,29.4014,29.014,29.2534,39774.174484019,0
+CRH.US,D,20070427,000000,28.8878,29.2683,28.7596,29.0338,46021.037035212,0
+CRH.US,D,20070430,000000,29.0895,29.5117,28.9275,29.315,76701.72839202,0
+CRH.US,D,20070501,000000,29.3517,29.4342,28.9206,29.1759,64059.028804044,0
+CRH.US,D,20070502,000000,29.7591,30.2737,29.7591,30.2002,73576.283947699,0
+CRH.US,D,20070503,000000,30.7098,32.1026,30.6542,31.9924,199565.41562995,0
+CRH.US,D,20070504,000000,32.7653,33.1318,32.0539,32.1443,107098.56295872,0
+CRH.US,D,20070507,000000,32.3768,32.7027,32.2526,32.6053,36503.781891556,0
+CRH.US,D,20070508,000000,31.7231,31.7519,31.3516,31.5195,63631.230450151,0
+CRH.US,D,20070509,000000,30.836,31.0605,30.6254,31.0267,99145.539913764,0
+CRH.US,D,20070510,000000,30.5419,30.7098,30.1336,30.1823,60933.584359723,0
+CRH.US,D,20070511,000000,30.1823,30.7028,30.1823,30.6254,37353.339093169,0
+CRH.US,D,20070514,000000,30.6373,30.9293,30.5121,30.8995,84797.68641639,0
+CRH.US,D,20070515,000000,31.2324,31.8016,31.1519,31.3724,79400.38106681,0
+CRH.US,D,20070516,000000,31.4907,31.4907,30.8628,31.0963,50565.765430093,0
+CRH.US,D,20070517,000000,30.9055,31.1519,30.675,31.0049,62495.803289703,0
+CRH.US,D,20070518,000000,30.8717,31.2502,30.7724,31.139,82669.767074911,0
+CRH.US,D,20070521,000000,31.0774,31.2502,30.976,31.0267,41476.30864033,0
+CRH.US,D,20070522,000000,31.8135,32.3858,31.6387,32.048,71714.102877814,0
+CRH.US,D,20070523,000000,32.1523,32.4275,32.0192,32.0907,33804.122632404,0
+CRH.US,D,20070524,000000,32.7384,33.0265,32.5884,32.7106,61076.519339142,0
+CRH.US,D,20070525,000000,32.5278,32.5397,32.1185,32.3202,56388.855964842,0
+CRH.US,D,20070529,000000,32.3013,32.3083,31.9278,32.1106,34089.992591241,0
+CRH.US,D,20070530,000000,31.5691,31.8453,31.4231,31.8453,45592.232096957,0
+CRH.US,D,20070531,000000,32.4424,32.5328,32.203,32.4146,41190.438681494,0
+CRH.US,D,20070601,000000,33.3017,33.4835,33.1865,33.42,32810.623867012,0
+CRH.US,D,20070604,000000,33.5183,33.8978,33.4686,33.8352,40052.998352321,0
+CRH.US,D,20070605,000000,32.8934,32.963,32.5189,32.5278,38064.994237174,0
+CRH.US,D,20070606,000000,32.3699,32.3699,31.7798,32.2288,71021.57283669,0
+CRH.US,D,20070607,000000,31.5244,31.9278,31.3148,31.443,40481.803290576,0
+CRH.US,D,20070608,000000,31.6794,32.2288,31.4966,32.1334,38350.86419601,0
+CRH.US,D,20070611,000000,32.1751,32.2437,31.6198,31.9973,34372.842796991,0
+CRH.US,D,20070612,000000,31.3853,31.6128,31.0426,31.1102,61645.239503728,0
+CRH.US,D,20070613,000000,31.2324,31.8503,31.2324,31.7798,59514.300409162,0
+CRH.US,D,20070614,000000,31.9973,32.4354,31.9278,32.1811,33949.070780547,0
+CRH.US,D,20070615,000000,32.9699,33.0524,32.3619,32.6103,61363.39588234,0
+CRH.US,D,20070618,000000,32.963,32.963,32.5974,32.7384,51559.264195486,0
+CRH.US,D,20070619,000000,32.4782,32.807,32.3858,32.66,212914.73744012,0
+CRH.US,D,20070620,000000,33.5888,33.8978,33.2729,33.5461,90053.063370914,0
+CRH.US,D,20070621,000000,33.0822,33.0891,32.6669,32.8934,122294.96707334,0
+CRH.US,D,20070622,000000,32.9202,32.9332,32.5755,32.7653,110931.63620959,0
+CRH.US,D,20070625,000000,33.0891,33.3772,32.7792,32.801,56249.947322872,0
+CRH.US,D,20070626,000000,32.95,33.0404,32.5397,32.6868,27128.455142957,0
+CRH.US,D,20070627,000000,32.357,32.5686,32.1334,32.506,35794.139916276,0
+CRH.US,D,20070628,000000,32.5974,32.8934,32.3699,32.7176,33378.337447236,0
+CRH.US,D,20070629,000000,32.95,33.1547,32.6053,32.6947,42752.657611473,0
+CRH.US,D,20070702,000000,33.3633,34.2098,33.3633,33.9634,80817.651848647,0
+CRH.US,D,20070703,000000,33.6176,33.6176,33.3941,33.5183,35366.341562383,0
+CRH.US,D,20070705,000000,34.0955,34.2227,33.7726,33.9495,81529.306992652,0
+CRH.US,D,20070706,000000,33.7299,34.3707,33.7299,34.2296,50994.570368348,0
+CRH.US,D,20070709,000000,34.4343,34.928,34.1372,34.634,52837.626335353,0
+CRH.US,D,20070710,000000,34.025,34.1184,33.5104,33.5769,54115.98847522,0
+CRH.US,D,20070711,000000,33.414,33.5839,33.3087,33.4964,28979.563784859,0
+CRH.US,D,20070712,000000,33.4279,34.2793,33.3772,34.1035,49000.526747028,0
+CRH.US,D,20070713,000000,33.7577,33.7667,33.2878,33.6176,69740.190943736,0
+CRH.US,D,20070716,000000,33.5342,33.871,33.4418,33.718,65478.312754605,0
+CRH.US,D,20070717,000000,33.7299,34.0458,33.6802,33.7577,52269.912755129,0
+CRH.US,D,20070718,000000,33.2729,33.3772,32.8706,33.3444,75564.288062847,0
+CRH.US,D,20070719,000000,32.9004,32.9838,32.6053,32.801,69455.327569262,0
+CRH.US,D,20070720,000000,32.2437,32.3371,31.8066,32.041,85365.399996615,0
+CRH.US,D,20070723,000000,31.8851,31.9357,31.4907,31.6387,64628.755552993,0
+CRH.US,D,20070724,000000,31.2175,31.4291,30.8628,30.8807,158373.97036409,0
+CRH.US,D,20070725,000000,31.1191,31.2741,30.675,30.9621,89344.427979996,0
+CRH.US,D,20070726,000000,29.8803,30.0412,29.3577,29.7312,70168.995881991,0
+CRH.US,D,20070727,000000,29.0338,29.3428,28.6543,28.9355,75280.431272735,0
+CRH.US,D,20070730,000000,28.9355,29.4084,28.6682,29.1819,139052.58353358,0
+CRH.US,D,20070731,000000,30.0044,30.3651,29.1312,29.4342,139622.31028253,0
+CRH.US,D,20070801,000000,29.8942,29.9061,29.1391,29.7859,65337.390943911,0
+CRH.US,D,20070802,000000,29.9001,30.372,29.9001,30.0968,51703.205759266,0
+CRH.US,D,20070803,000000,30.2002,30.5479,29.9289,30.0839,64910.599174381,0
+CRH.US,D,20070806,000000,29.4501,29.8306,29.1759,29.5335,74145.004112286,0
+CRH.US,D,20070807,000000,29.0626,29.6537,29.0289,29.4143,84941.627980171,0
+CRH.US,D,20070808,000000,30.3869,30.9373,30.1197,30.4157,76559.799996964,0
+CRH.US,D,20070809,000000,29.9419,30.1892,29.471,29.5117,69176.50370096,0
+CRH.US,D,20070810,000000,28.5917,29.5196,28.2093,29.0487,136783.74238141,0
+CRH.US,D,20070813,000000,29.161,29.161,28.6394,28.6394,44600.746500289,0
+CRH.US,D,20070814,000000,28.9643,28.9722,27.9212,28.1318,81105.534976207,0
+CRH.US,D,20070815,000000,27.8288,28.3374,27.4006,27.4006,53549.281479358,0
+CRH.US,D,20070816,000000,26.9088,27.0688,26.2492,26.9694,75989.066663653,0
+CRH.US,D,20070817,000000,27.7543,27.7543,26.6346,27.3718,97726.255963203,0
+CRH.US,D,20070820,000000,27.0628,27.494,26.6942,27.0191,70735.702877853,0
+CRH.US,D,20070821,000000,26.9158,27.3231,26.9158,27.0568,49000.526747028,0
+CRH.US,D,20070822,000000,27.6052,28.2669,27.5893,28.1695,99851.155551596,0
+CRH.US,D,20070823,000000,28.1626,28.1626,27.4652,27.5486,219163.61316003,0
+CRH.US,D,20070824,000000,27.3022,28.103,27.2804,28.0145,71442.325100047,0
+CRH.US,D,20070827,000000,28.2162,28.5977,28.0215,28.4159,43747.162961228,0
+CRH.US,D,20070828,000000,28.1626,28.1695,27.7245,27.7245,44316.889710177,0
+CRH.US,D,20070829,000000,28.3017,29.1819,28.251,29.0696,68462.835388231,0
+CRH.US,D,20070830,000000,28.2877,28.9275,28.1914,28.5917,54115.98847522,0
+CRH.US,D,20070831,000000,28.8878,29.0338,28.5202,28.6682,56249.947322872,0
+CRH.US,D,20070904,000000,28.6613,29.6398,28.5977,29.3229,70451.846087741,0
+CRH.US,D,20070905,000000,29.0338,29.0338,28.2381,28.6037,76559.799996964,0
+CRH.US,D,20070906,000000,28.0692,28.403,27.8029,28.251,68886.607404676,0
+CRH.US,D,20070907,000000,27.5079,27.8586,27.3797,27.6271,66333.90946239,0
+CRH.US,D,20070910,000000,27.0429,27.0628,26.5701,26.7678,60933.584359723,0
+CRH.US,D,20070911,000000,27.036,27.2039,26.9356,27.0986,38207.929216592,0
+CRH.US,D,20070912,000000,27.0986,27.647,27.0986,27.4145,66047.032919191,0
+CRH.US,D,20070913,000000,26.9088,27.1552,26.4995,26.7608,94172.006580628,0
+CRH.US,D,20070914,000000,25.662,25.971,25.3809,25.7594,153403.45678404,0
+CRH.US,D,20070917,000000,24.5215,24.7262,24.3378,24.7262,124142.04937779,0
+CRH.US,D,20070918,000000,25.4484,26.7538,25.2607,26.6942,82524.818926768,0
+CRH.US,D,20070919,000000,27.0002,27.1135,26.7469,26.9356,77126.506992826,0
+CRH.US,D,20070920,000000,26.5204,26.9575,26.4151,26.585,102265.95143627,0
+CRH.US,D,20070921,000000,26.8045,26.887,26.4498,26.726,60364.864195137,0
+CRH.US,D,20070924,000000,26.1995,28.0632,26.0137,26.1995,147434.41151679,0
+CRH.US,D,20070925,000000,25.3531,25.6839,25.2329,25.521,95592.297115551,0
+CRH.US,D,20070926,000000,25.2954,25.5577,25.1961,25.4484,101271.44608652,0
+CRH.US,D,20070927,000000,26.0008,26.5989,25.8866,26.4429,113064.58847288,0
+CRH.US,D,20070928,000000,25.9799,26.3733,25.7594,26.2531,86642.75555212,0
+CRH.US,D,20071001,000000,26.3465,27.0896,26.3018,26.8939,112637.79670335,0
+CRH.US,D,20071002,000000,27.4493,27.786,27.3151,27.6549,77839.168721193,0
+CRH.US,D,20071003,000000,28.0215,28.4705,27.8288,28.1695,78121.012342581,0
+CRH.US,D,20071004,000000,28.4576,28.6752,28.251,28.6752,68746.692178344,0
+CRH.US,D,20071005,000000,28.8649,29.1262,28.5639,28.9355,152835.74320382,0
+CRH.US,D,20071008,000000,28.556,28.9275,28.5421,28.9275,78265.960490723,0
+CRH.US,D,20071009,000000,27.5347,28.3106,27.2883,28.3106,104539.82551026,0
+CRH.US,D,20071010,000000,28.0493,28.2033,27.64,28.0275,71303.416458078,0
+CRH.US,D,20071011,000000,27.5426,27.6817,26.731,26.7608,142749.76789557,0
+CRH.US,D,20071012,000000,26.1995,26.429,25.662,26.1697,166610.85019915,0
+CRH.US,D,20071015,000000,25.9213,26.1995,25.7534,25.9452,149852.22715455,0
+CRH.US,D,20071016,000000,25.3252,25.6402,25.1216,25.2825,73289.407404501,0
+CRH.US,D,20071017,000000,25.5408,26.0823,25.3094,25.8796,68323.926746262,0
+CRH.US,D,20071018,000000,24.8593,25.366,24.605,24.9646,170585.85184509,0
+CRH.US,D,20071019,000000,24.8961,24.9457,24.5861,24.598,93316.409872843,0
+CRH.US,D,20071022,000000,24.148,24.5861,23.8937,24.2613,99281.428802647,0
+CRH.US,D,20071023,000000,24.8663,25.1345,24.3924,24.914,60649.727569611,0
+CRH.US,D,20071024,000000,25.2895,25.4723,24.6348,24.9994,83376.389297105,0
+CRH.US,D,20071025,000000,25.2756,25.9581,25.1703,25.6402,100281.97365857,0
+CRH.US,D,20071026,000000,26.2492,26.2492,25.7822,26.126,71874.149791388,0
+CRH.US,D,20071029,000000,26.5075,26.5075,25.7465,26.0485,43321.37777606,0
+CRH.US,D,20071030,000000,25.7594,25.8031,25.3998,25.5845,89623.251848298,0
+CRH.US,D,20071031,000000,25.3024,26.0773,25.217,25.9859,224989.72344787,0
+CRH.US,D,20071101,000000,24.5017,24.9785,24.1212,24.2762,122436.8954684,0
+CRH.US,D,20071102,000000,24.5156,25.0928,24.3169,24.9299,73436.368721368,0
+CRH.US,D,20071105,000000,24.0636,24.5911,23.9453,24.0477,104967.62386415,0
+CRH.US,D,20071106,000000,23.9155,24.4659,23.7834,24.2553,76489.339091617,0
+CRH.US,D,20071107,000000,23.7387,23.9652,23.4665,23.4665,67895.121808007,0
+CRH.US,D,20071108,000000,23.4983,23.6562,22.9986,23.1267,270160.19669711,0
+CRH.US,D,20071109,000000,23.8251,24.1331,23.1267,23.6682,225394.37036143,0
+CRH.US,D,20071112,000000,23.7834,24.3457,23.3532,23.388,95918.430448871,0
+CRH.US,D,20071113,000000,23.8599,24.3169,23.3532,23.9712,134794.7316819,0
+CRH.US,D,20071114,000000,23.838,24.4003,23.7834,23.9364,270295.07900163,0
+CRH.US,D,20071115,000000,23.2618,23.7387,23.092,23.3801,62942.726746475,0
+CRH.US,D,20071116,000000,23.4456,23.9453,23.1555,23.7755,101840.16625111,0
+CRH.US,D,20071119,000000,22.4104,22.5783,21.9793,22.3479,115738.07653862,0
+CRH.US,D,20071120,000000,22.4224,22.6826,22.2257,22.5714,93461.358020985,0
+CRH.US,D,20071121,000000,22.0717,22.4144,21.8044,22.2694,74713.724276872,0
+CRH.US,D,20071123,000000,22.3667,22.6966,22.171,22.4651,55399.383536898,0
+CRH.US,D,20071126,000000,22.6906,23.0661,22.3667,22.6707,77978.077363163,0
+CRH.US,D,20071127,000000,23.0284,23.3393,22.8317,23.231,89270.947321563,0
+CRH.US,D,20071128,000000,23.2002,24.155,23.1913,24.0804,97438.372835642,0
+CRH.US,D,20071129,000000,24.3745,24.5722,23.9294,24.1401,87565.793412165,0
+CRH.US,D,20071130,000000,24.9299,25.1901,24.753,24.908,114624.79423414,0
+CRH.US,D,20071203,000000,24.1619,24.2334,23.7188,23.7963,80691.828803384,0
+CRH.US,D,20071204,000000,23.2459,24.1212,23.2002,23.4665,88491.851025297,0
+CRH.US,D,20071205,000000,23.5211,23.7387,23.2897,23.3254,94878.628802822,0
+CRH.US,D,20071206,000000,23.2459,24.4311,23.2459,24.4063,85505.315222947,0
+CRH.US,D,20071207,000000,24.7451,25.0977,24.7123,24.8891,76701.72839202,0
+CRH.US,D,20071210,000000,25.971,26.2402,25.8518,26.1399,123431.40081815,0
+CRH.US,D,20071211,000000,25.9859,26.4012,25.0073,25.5994,191612.39258499,0
+CRH.US,D,20071212,000000,25.5279,25.6193,24.9299,25.1425,98574.806580453,0
+CRH.US,D,20071213,000000,24.5861,24.7451,24.1401,24.4937,84511.816457554,0
+CRH.US,D,20071214,000000,24.148,24.8722,23.9294,24.4739,66902.629626977,0
+CRH.US,D,20071217,000000,23.536,23.5489,22.8168,22.9668,119027.59423396,0
+CRH.US,D,20071218,000000,22.9449,23.3185,22.6767,23.1267,89482.330037604,0
+CRH.US,D,20071219,000000,22.8664,23.1555,22.6618,22.8247,122009.0971145,0
+CRH.US,D,20071220,000000,22.472,22.472,21.571,22.1074,143765.41151693,0
+CRH.US,D,20071221,000000,22.6966,23.1148,22.1631,22.8446,114796.92016006,0
+CRH.US,D,20071224,000000,22.7194,23.3532,22.4869,23.2618,54258.923454638,0
+CRH.US,D,20071226,000000,21.6495,23.2549,21.3236,22.9181,187452.17941643,0
+CRH.US,D,20071227,000000,22.9509,23.0661,22.5148,22.5714,122863.68723793,0
+CRH.US,D,20071228,000000,22.9102,23.1913,22.7542,23.0363,210077.17612336,0
+CRH.US,D,20071231,000000,23.2618,23.2618,22.6826,22.8803,108528.91933726,0
+CRH.US,D,20080102,000000,23.2052,23.5917,23.1406,23.5062,84755.409873182,0
+CRH.US,D,20080103,000000,23.9294,24.8961,23.8321,24.4063,157093.5950555,0
+CRH.US,D,20080104,000000,24.6686,24.7878,24.155,24.5086,141473.41892443,0
+CRH.US,D,20080107,000000,24.2185,24.6974,23.4864,24.3248,240329.06254191,0
+CRH.US,D,20080108,000000,23.536,23.7457,22.8317,23.1078,95687.92262995,0
+CRH.US,D,20080109,000000,22.4035,22.5018,21.7915,22.3667,116470.86995423,0
+CRH.US,D,20080110,000000,21.4518,23.5211,21.4299,22.3479,155745.77859465,0
+CRH.US,D,20080111,000000,22.4869,22.932,22.1551,22.5922,96634.111930324,0
+CRH.US,D,20080114,000000,23.0234,23.5062,22.938,23.4387,111926.14155935,0
+CRH.US,D,20080115,000000,22.9668,22.9668,22.1223,22.5018,102821.58600415,0
+CRH.US,D,20080116,000000,22.5297,22.7194,22.0299,22.2694,99869.274070114,0
+CRH.US,D,20080117,000000,22.9449,23.1645,22.1551,22.3479,119027.59423396,0
+CRH.US,D,20080118,000000,22.9986,23.2748,22.5843,22.9181,146397.62962382,0
+CRH.US,D,20080122,000000,22.7611,23.838,22.7611,23.8112,171737.38435533,0
+CRH.US,D,20080123,000000,22.9737,24.5265,22.8317,24.4152,161553.77036396,0
+CRH.US,D,20080124,000000,25.0193,26.126,24.8961,25.2329,159865.72838872,0
+CRH.US,D,20080125,000000,24.914,25.2825,24.3169,24.5335,130482.52427466,0
+CRH.US,D,20080128,000000,24.6497,26.3018,24.5265,25.6481,182984.95801743,0
+CRH.US,D,20080129,000000,25.7534,26.2045,25.4226,25.7594,124362.49135309,0
+CRH.US,D,20080130,000000,25.359,26.2184,25.1425,25.4931,153403.45678404,0
+CRH.US,D,20080131,000000,24.5553,25.514,24.3378,25.3809,223567.41974422,0
+CRH.US,D,20080201,000000,25.9372,27.0896,25.8597,26.5701,248566.94896134,0
+CRH.US,D,20080204,000000,26.6128,27.494,26.2243,26.8452,279974.39422758,0
+CRH.US,D,20080205,000000,24.605,24.6209,23.6493,23.6821,361187.63373053,0
+CRH.US,D,20080206,000000,24.1897,24.3378,23.1148,23.1148,250551.9333234,0
+CRH.US,D,20080207,000000,22.9797,23.1555,22.48,23.0065,196164.16707041,0
+CRH.US,D,20080208,000000,22.9668,23.0771,22.3041,22.8873,151698.30287464,0
+CRH.US,D,20080211,000000,22.8873,23.6413,22.6826,23.4387,68886.607404676,0
+CRH.US,D,20080212,000000,23.5569,24.1897,23.536,23.7963,91258.95143671,0
+CRH.US,D,20080213,000000,24.6348,25.1633,24.3656,24.901,100554.7580207,0
+CRH.US,D,20080214,000000,25.0431,25.2031,24.0804,24.3378,75683.065017575,0
+CRH.US,D,20080215,000000,24.5404,25.1832,24.5404,25.0431,93654.622218508,0
+CRH.US,D,20080219,000000,25.6481,25.6481,25.1633,25.2825,63127.938269101,0
+CRH.US,D,20080220,000000,25.0928,25.5001,24.8961,25.3094,58875.119339229,0
+CRH.US,D,20080221,000000,25.4564,25.5776,25.0928,25.3809,84280.302054271,0
+CRH.US,D,20080222,000000,25.3809,25.5706,24.9865,25.4872,64342.885594156,0
+CRH.US,D,20080225,000000,25.4365,25.9303,25.1832,25.9213,95308.440325438,0
+CRH.US,D,20080226,000000,25.9581,26.6277,25.9213,26.3465,110827.9580203,0
+CRH.US,D,20080227,000000,26.1617,26.7111,26.1548,26.3465,77567.390943426,0
+CRH.US,D,20080228,000000,26.0485,26.2045,25.3809,26.0823,132097.08559147,0
+CRH.US,D,20080229,000000,25.2756,25.2756,24.6348,24.6686,139440.11851299,0
+CRH.US,D,20080303,000000,24.2762,24.3566,23.8251,24.1053,155816.23949999,0
+CRH.US,D,20080304,000000,23.9364,24.5911,23.8251,24.5335,75291.503700718,0
+CRH.US,D,20080305,000000,24.9517,25.5627,24.9299,25.4484,244736.89546355,0
+CRH.US,D,20080306,000000,25.4564,25.4564,24.6904,24.8037,132663.79258733,0
+CRH.US,D,20080307,000000,25.0193,25.0193,24.1977,24.4361,181972.33414916,0
+CRH.US,D,20080310,000000,24.3248,24.4242,24.0427,24.3099,120706.57694995,0
+CRH.US,D,20080311,000000,24.9457,25.2825,24.4311,25.2031,89482.330037604,0
+CRH.US,D,20080312,000000,25.217,25.3312,24.7679,24.9219,69721.065840856,0
+CRH.US,D,20080313,000000,24.5215,25.0143,24.2185,24.6974,128531.76378091,0
+CRH.US,D,20080314,000000,24.5722,24.5722,23.8818,24.1401,67929.345676318,0
+CRH.US,D,20080317,000000,23.3532,23.9861,23.3314,23.7834,68377.275717453,0
+CRH.US,D,20080318,000000,24.7679,26.2492,24.6974,25.7534,94600.811518882,0
+CRH.US,D,20080319,000000,25.1345,25.1961,24.2762,24.2762,88915.623041741,0
+CRH.US,D,20080320,000000,24.0129,25.7018,23.6612,25.0848,595603.0131451,0
+CRH.US,D,20080324,000000,25.063,26.2492,24.9299,25.2031,64374.089709381,0
+CRH.US,D,20080325,000000,25.3312,25.3312,24.7341,24.9865,265399.05266437,0
+CRH.US,D,20080326,000000,24.9299,25.2666,24.5861,24.8385,130675.78847218,0
+CRH.US,D,20080327,000000,25.3809,25.3998,24.6825,25.063,175019.85596014,0
+CRH.US,D,20080328,000000,24.6974,24.8722,24.2762,24.296,66474.831273084,0
+CRH.US,D,20080331,000000,24.914,25.4723,24.6497,25.1633,45567.067487905,0
+CRH.US,D,20080401,000000,25.3252,25.7246,25.1057,25.669,81596.748144912,0
+CRH.US,D,20080402,000000,25.9144,26.4151,25.8935,26.0912,89911.134975858,0
+CRH.US,D,20080403,000000,25.9144,26.423,25.8518,26.2243,102693.74979017,0
+CRH.US,D,20080404,000000,25.8935,26.2104,25.4564,25.8796,116189.02633284,0
+CRH.US,D,20080407,000000,26.1836,26.2492,25.7902,26.0693,80962.599996789,0
+CRH.US,D,20080408,000000,25.4484,25.5706,25.2666,25.4802,70940.03950336,0
+CRH.US,D,20080409,000000,25.2825,25.4306,25.0977,25.3878,56249.947322872,0
+CRH.US,D,20080410,000000,25.0928,25.3729,24.9865,25.1057,61220.460902922,0
+CRH.US,D,20080411,000000,24.7451,25.1276,24.6755,24.9944,62640.751437845,0
+CRH.US,D,20080414,000000,24.5861,25.0848,24.5017,24.8802,49984.966253162,0
+CRH.US,D,20080415,000000,25.1901,25.1901,24.4242,24.7192,46180.077364424,0
+CRH.US,D,20080416,000000,25.359,25.5845,24.9388,25.4931,90543.269955257,0
+CRH.US,D,20080417,000000,25.7246,25.7246,25.1961,25.5001,53578.472425859,0
+CRH.US,D,20080418,000000,25.5845,25.5845,24.8305,25.3094,96515.334975596,0
+CRH.US,D,20080421,000000,24.9716,25.1345,24.8037,25.0928,48759.953084486,0
+CRH.US,D,20080422,000000,24.7739,24.9219,24.605,24.7878,45333.539915898,0
+CRH.US,D,20080423,000000,24.7341,24.8663,24.2762,24.3378,62471.645265012,0
+CRH.US,D,20080424,000000,24.2762,24.7192,24.0298,24.6348,50387.599998002,0
+CRH.US,D,20080425,000000,24.6417,24.9994,24.5484,24.6417,74606.019750128,0
+CRH.US,D,20080428,000000,25.0471,25.4723,24.9299,25.1136,82009.447733373,0
+CRH.US,D,20080429,000000,25.4077,25.4077,24.7739,24.8663,63406.762137403,0
+CRH.US,D,20080430,000000,24.9299,25.6908,24.8961,25.3392,115998.7818884,0
+CRH.US,D,20080501,000000,24.7451,25.2756,24.4311,24.9299,67361.632096094,0
+CRH.US,D,20080502,000000,25.7673,25.9929,24.7123,24.8663,209654.41069127,0
+CRH.US,D,20080505,000000,24.9944,25.6352,24.9716,25.4802,87995.604934782,0
+CRH.US,D,20080506,000000,25.0928,25.1633,24.605,24.753,193411.15884007,0
+CRH.US,D,20080507,000000,24.2881,24.8663,24.2394,24.2394,159290.96871796,0
+CRH.US,D,20080508,000000,24.4788,24.5335,24.1212,24.2046,70761.874071268,0
+CRH.US,D,20080509,000000,24.3378,24.5215,24.1212,24.2464,74609.039503214,0
+CRH.US,D,20080512,000000,24.5484,25.2825,24.5484,25.0848,120472.04279358,0
+CRH.US,D,20080513,000000,24.9646,24.9646,24.3566,24.4868,460863.64360312,0
+CRH.US,D,20080514,000000,24.3099,24.5215,24.0864,24.2255,317616.62303267,0
+CRH.US,D,20080515,000000,24.1828,24.3378,23.8182,24.1828,510662.3917493,0
+CRH.US,D,20080516,000000,24.9299,25.2825,24.8037,25.1762,274168.41562699,0
+CRH.US,D,20080519,000000,25.2825,25.514,24.7053,24.9716,539803.00903209,0
+CRH.US,D,20080520,000000,25.2458,25.5488,25.1057,25.359,1217183.9555073,0
+CRH.US,D,20080521,000000,25.217,25.4226,24.5215,24.8305,348627.47406025,0
+CRH.US,D,20080522,000000,25.0471,25.1703,24.6209,24.7957,645746.01314312,0
+CRH.US,D,20080523,000000,24.9457,25.0193,24.5215,24.6686,73142.446087634,0
+CRH.US,D,20080527,000000,24.7878,24.9785,24.5404,24.7123,74247.67571722,0
+CRH.US,D,20080528,000000,24.6904,24.908,24.4003,24.5643,129089.41151751,0
+CRH.US,D,20080529,000000,24.0636,24.2334,23.8321,23.9453,100825.52921411,0
+CRH.US,D,20080530,000000,24.0864,24.4152,24.0218,24.305,69318.432096016,0
+CRH.US,D,20080602,000000,24.2126,24.2126,23.6413,23.9155,85648.250202365,0
+CRH.US,D,20080603,000000,23.6493,23.838,23.0234,23.1555,151873.44855365,0
+CRH.US,D,20080604,000000,22.9668,23.1267,22.8168,22.9668,79960.041972138,0
+CRH.US,D,20080605,000000,23.6682,24.0993,23.4228,23.9294,235734.00492892,0
+CRH.US,D,20080606,000000,23.5917,23.5917,22.9668,22.9668,83797.141560463,0
+CRH.US,D,20080609,000000,22.6618,22.6618,22.0429,22.2694,119148.38435741,0
+CRH.US,D,20080610,000000,21.712,21.7965,21.4587,21.5292,99047.90123064,0
+CRH.US,D,20080611,000000,21.3474,21.3733,20.9799,21.0514,139311.27571464,0
+CRH.US,D,20080612,000000,20.7553,20.7553,20.0579,20.1563,195406.20904575,0
+CRH.US,D,20080613,000000,20.0708,20.4633,20.0093,20.2338,112419.36789678,0
+CRH.US,D,20080616,000000,20.3311,20.4255,20.1007,20.2765,149186.8748912,0
+CRH.US,D,20080617,000000,20.0579,20.0788,19.6437,19.6437,112002.64197087,0
+CRH.US,D,20080618,000000,19.0098,19.0724,18.6005,18.6005,213253.95637014,0
+CRH.US,D,20080619,000000,19.1151,19.4579,19.1002,19.3903,125217.08147652,0
+CRH.US,D,20080620,000000,19.3605,19.439,18.9035,19.2353,163826.63785359,0
+CRH.US,D,20080623,000000,18.8101,18.825,18.4187,18.4187,109215.40987221,0
+CRH.US,D,20080624,000000,18.3601,18.4614,18.1276,18.2419,181823.35966357,0
+CRH.US,D,20080625,000000,19.2612,19.6129,19.1628,19.2969,175556.36542514,0
+CRH.US,D,20080626,000000,18.6075,18.6353,17.6657,17.6707,241248.07406451,0
+CRH.US,D,20080627,000000,18.3889,18.4614,18.0571,18.3194,175075.21810005,0
+CRH.US,D,20080630,000000,18.825,19.0933,18.5667,18.7277,196243.68723502,0
+CRH.US,D,20080701,000000,18.222,18.3472,17.319,17.7273,320407.88146878,0
+CRH.US,D,20080702,000000,16.0374,16.0374,14.9973,15.0439,325521.33002824,0
+CRH.US,D,20080703,000000,16.1785,16.5361,15.8884,16.2629,163379.71439681,0
+CRH.US,D,20080707,000000,16.7746,17.1103,16.0662,16.3265,206951.73167904,0
+CRH.US,D,20080708,000000,16.3404,16.6583,15.8208,16.6275,148103.79011758,0
+CRH.US,D,20080709,000000,16.7159,16.7676,15.941,15.941,97357.846086674,0
+CRH.US,D,20080710,000000,15.8755,16.0593,15.6072,15.7841,124638.29546831,0
+CRH.US,D,20080711,000000,15.6519,15.7841,15.1234,15.2844,112865.28476919,0
+CRH.US,D,20080714,000000,16.1079,16.1278,15.6519,15.7692,190556.48558915,0
+CRH.US,D,20080715,000000,15.1791,15.6519,15.032,15.4125,162807.97447914,0
+CRH.US,D,20080716,000000,14.9118,15.8069,14.6853,15.7066,164936.90040498,0
+CRH.US,D,20080717,000000,17.0249,17.2137,16.5023,16.8699,177022.95884072,0
+CRH.US,D,20080718,000000,17.8554,18.5081,17.4441,18.0025,347859.45019197,0
+CRH.US,D,20080721,000000,18.522,18.8837,17.9677,18.1694,215678.81809844,0
+CRH.US,D,20080722,000000,17.621,18.222,17.5733,18.2061,131922.94649683,0
+CRH.US,D,20080723,000000,18.4614,18.7217,18.1863,18.4108,99743.451024851,0
+CRH.US,D,20080724,000000,17.7074,17.7352,17.0736,17.2902,148626.20740151,0
+CRH.US,D,20080725,000000,17.4759,17.6011,17.0587,17.2971,54058.61316658,0
+CRH.US,D,20080728,000000,17.016,17.0497,16.5788,16.7676,81181.028803365,0
+CRH.US,D,20080729,000000,16.4457,16.8411,16.3195,16.5937,165865.9777712,0
+CRH.US,D,20080730,000000,17.3835,17.4104,16.9464,17.1719,143953.64279265,0
+CRH.US,D,20080731,000000,16.9961,17.6776,16.4894,17.6776,277850.50122355,0
+CRH.US,D,20080801,000000,16.855,16.855,16.1666,16.4189,298408.98023508,0
+CRH.US,D,20080804,000000,16.4696,17.0249,16.2073,16.7279,212957.01398332,0
+CRH.US,D,20080805,000000,17.157,17.616,16.9961,17.4759,115550.85184727,0
+CRH.US,D,20080806,000000,17.1223,17.8554,17.1223,17.6091,90197.004934695,0
+CRH.US,D,20080807,000000,17.1719,17.3349,16.9961,17.0875,104488.48970779,0
+CRH.US,D,20080808,000000,17.1789,18.3691,17.1789,18.1574,155259.59834775,0
+CRH.US,D,20080811,000000,18.5797,19.0158,18.4376,18.5876,345211.12673528,0
+CRH.US,D,20080812,000000,18.6999,18.6999,18.1932,18.3691,86398.155552129,0
+CRH.US,D,20080813,000000,17.9528,18.1435,17.4024,18.1435,274481.4633636,0
+CRH.US,D,20080814,000000,17.7481,18.1276,17.7163,17.8554,95865.08147768,0
+CRH.US,D,20080815,000000,17.8912,18.222,17.6995,18.1356,301366.32509093,0
+CRH.US,D,20080818,000000,17.917,17.9737,17.3349,17.4759,103453.72098355,0
+CRH.US,D,20080819,000000,16.7557,17.0319,16.249,16.7159,186697.24114486,0
+CRH.US,D,20080820,000000,16.1576,16.6712,16.0861,16.5868,244078.58929073,0
+CRH.US,D,20080821,000000,15.7692,16.2768,15.7274,16.1278,349468.97858696,0
+CRH.US,D,20080822,000000,16.5719,16.9613,16.5023,16.9027,119057.79176483,0
+CRH.US,D,20080825,000000,16.7279,16.7279,16.249,16.3732,333034.47570696,0
+CRH.US,D,20080826,000000,16.1507,16.5788,16.0304,16.1666,170218.44855292,0
+CRH.US,D,20080827,000000,16.3136,17.009,16.1993,16.8133,148946.30122866,0
+CRH.US,D,20080828,000000,17.3945,17.8833,17.3835,17.769,141400.94485036,0
+CRH.US,D,20080829,000000,17.5793,17.8167,17.2067,17.3279,150498.45431502,0
+CRH.US,D,20080902,000000,18.1783,18.5369,18.0571,18.1574,414150.07652679,0
+CRH.US,D,20080903,000000,17.7919,18.1932,17.5942,18.073,506199.19668774,0
+CRH.US,D,20080904,000000,17.9399,18.0313,17.2415,17.4193,737668.30367445,0
+CRH.US,D,20080905,000000,16.6355,16.8053,16.2927,16.6653,290899.86089381,0
+CRH.US,D,20080908,000000,17.6915,18.1157,17.4809,17.7273,140812.09299853,0
+CRH.US,D,20080909,000000,17.9876,18.1207,16.8749,17.016,224062.65925037,0
+CRH.US,D,20080910,000000,17.3706,17.4759,16.9732,17.1223,400563.20080716,0
+CRH.US,D,20080911,000000,16.9027,17.3617,16.862,17.2494,147923.61151677,0
+CRH.US,D,20080912,000000,17.4869,17.8495,17.4869,17.7481,103456.74073664,0
+CRH.US,D,20080915,000000,17.0587,17.5793,17.0021,17.1362,214824.22797502,0
+CRH.US,D,20080916,000000,16.5361,17.1223,16.1993,16.6434,753282.44029935,0
+CRH.US,D,20080917,000000,16.2629,16.4735,15.8149,15.9251,362728.71438891,0
+CRH.US,D,20080918,000000,16.6792,17.009,15.1999,16.7825,462868.75965243,0
+CRH.US,D,20080919,000000,17.0497,17.4193,16.6653,17.0944,175469.79917,0
+CRH.US,D,20080922,000000,16.8342,16.8342,16.0523,16.1348,191266.12756443,0
+CRH.US,D,20080923,000000,14.9734,15.2844,14.582,15.1075,318178.29710672,0
+CRH.US,D,20080924,000000,15.9251,15.9251,15.3529,15.4751,191463.4180994,0
+CRH.US,D,20080925,000000,16.1507,16.256,15.5665,15.947,287739.18599682,0
+CRH.US,D,20080926,000000,15.7414,16.2629,15.7205,16.0374,361651.66912146,0
+CRH.US,D,20080929,000000,14.7211,14.7727,12.9209,13.6799,407939.45101263,0
+CRH.US,D,20080930,000000,13.8766,14.2571,13.3422,13.9889,151832.1785948,0
+CRH.US,D,20081001,000000,14.0028,14.2124,13.4524,13.975,83739.766251823,0
+CRH.US,D,20081002,000000,13.975,13.975,13.1862,13.2577,125166.75225841,0
+CRH.US,D,20081003,000000,13.7236,14.4538,13.4037,13.975,336827.28558335,0
+CRH.US,D,20081006,000000,13.6442,13.8319,12.4838,13.8319,243690.04772696,0
+CRH.US,D,20081007,000000,14.0386,14.2502,12.5315,12.9388,532159.0073863,0
+CRH.US,D,20081008,000000,13.1206,13.7147,12.6328,13.4186,340593.92426633,0
+CRH.US,D,20081009,000000,13.7236,13.8548,11.8559,12.7997,243982.96377633,0
+CRH.US,D,20081010,000000,12.6656,14.0604,12.2503,13.4405,389805.8337294,0
+CRH.US,D,20081013,000000,14.7847,15.3529,13.516,15.3529,244842.58682157,0
+CRH.US,D,20081014,000000,15.6788,15.7016,14.3058,14.6992,180553.0501986,0
+CRH.US,D,20081015,000000,14.2055,14.3604,12.8901,13.0531,146849.58600241,0
+CRH.US,D,20081016,000000,13.061,13.975,12.7878,13.975,221003.64937395,0
+CRH.US,D,20081017,000000,13.6154,13.6154,12.2444,12.6726,275137.75636769,0
+CRH.US,D,20081020,000000,12.6249,13.4773,11.8053,13.1862,187644.4370296,0
+CRH.US,D,20081021,000000,13.6511,13.975,12.9954,13.1862,155239.46666051,0
+CRH.US,D,20081022,000000,12.8971,12.8971,11.7228,12.0447,127359.09299906,0
+CRH.US,D,20081023,000000,12.2285,12.9468,12.1848,12.8126,174354.50369679,0
+CRH.US,D,20081024,000000,11.3135,12.4272,11.3135,11.996,99080.111930227,0
+CRH.US,D,20081027,000000,11.6592,12.2136,11.5102,11.7914,75607.571190417,0
+CRH.US,D,20081028,000000,12.298,13.4127,11.4913,13.4127,404174.82549838,0
+CRH.US,D,20081029,000000,12.8772,13.4345,12.7063,12.7997,1277247.8509782,0
+CRH.US,D,20081030,000000,13.5816,14.5025,13.3749,14.3118,2139705.4377752,0
+CRH.US,D,20081031,000000,13.7723,14.6088,13.6511,14.3912,165381.81069303,0
+CRH.US,D,20081103,000000,14.4538,14.7996,13.9203,14.27,249418.51933167,0
+CRH.US,D,20081104,000000,14.9734,15.4125,14.8115,15.186,85892.850202355,0
+CRH.US,D,20081105,000000,14.7727,15.2844,14.587,14.587,183871.75884044,0
+CRH.US,D,20081106,000000,14.4538,14.6992,12.906,13.0938,379518.54154874,0
+CRH.US,D,20081107,000000,13.6998,13.9968,13.3918,13.8975,164309.79834739,0
+CRH.US,D,20081110,000000,14.582,14.582,13.4524,13.7077,107815.25102453,0
+CRH.US,D,20081111,000000,14.3515,14.5025,13.8051,14.1786,179362.26089824,0
+CRH.US,D,20081112,000000,14.427,14.8194,13.82,14.0098,244408.7489615,0
+CRH.US,D,20081113,000000,14.3962,15.039,12.9617,14.885,253404.59340559,0
+CRH.US,D,20081114,000000,14.885,15.1373,14.3207,14.7072,184994.10040419,0
+CRH.US,D,20081117,000000,14.6168,14.8611,14.1945,14.5025,126161.25760817,0
+CRH.US,D,20081118,000000,14.122,14.1786,13.4475,13.7723,211626.30945663,0
+CRH.US,D,20081119,000000,13.5736,13.82,12.7928,12.8196,156128.28065224,0
+CRH.US,D,20081120,000000,12.61,13.2508,11.6364,11.9195,208152.58682302,0
+CRH.US,D,20081121,000000,12.8395,12.8842,11.9046,12.7431,340908.98517167,0
+CRH.US,D,20081124,000000,13.671,14.1647,13.3272,14.0872,260765.74484563,0
+CRH.US,D,20081125,000000,13.1802,14.8254,13.1723,14.5939,226716.01562887,0
+CRH.US,D,20081126,000000,14.4608,14.7638,14.3962,14.7638,294320.23455623,0
+CRH.US,D,20081128,000000,14.2502,14.7777,14.0664,14.4677,134110.25431567,0
+CRH.US,D,20081201,000000,14.0465,14.3962,13.6571,13.6799,184077.10205031,0
+CRH.US,D,20081202,000000,14.3515,14.5671,13.9203,14.3018,135699.65102343,0
+CRH.US,D,20081203,000000,14.1538,14.7638,13.9968,13.9968,194671.40246142,0
+CRH.US,D,20081204,000000,14.5452,14.885,14.2055,14.5522,179170.00328508,0
+CRH.US,D,20081205,000000,14.3436,15.3907,14.1459,15.2844,201332.97776979,0
+CRH.US,D,20081208,000000,15.3201,16.395,15.2625,15.947,437705.15718429,0
+CRH.US,D,20081209,000000,16.6216,17.2137,16.4696,16.7209,232536.08641053,0
+CRH.US,D,20081210,000000,16.7209,17.5524,16.7209,17.1988,135421.83373949,0
+CRH.US,D,20081211,000000,17.6826,18.0025,17.0646,17.2415,271558.34237606,0
+CRH.US,D,20081212,000000,17.1223,17.8127,16.5788,17.4292,124237.67489219,0
+CRH.US,D,20081215,000000,17.6915,17.9081,17.4253,17.7561,181088.55307924,0
+CRH.US,D,20081216,000000,17.764,18.6999,17.5296,18.6999,193184.67735859,0
+CRH.US,D,20081217,000000,19.142,19.586,18.8409,19.2969,544829.89133642,0
+CRH.US,D,20081218,000000,19.1002,19.2046,17.6657,17.8674,183520.46089807,0
+CRH.US,D,20081219,000000,16.9683,17.7163,16.0801,16.5172,700682.36787345,0
+CRH.US,D,20081222,000000,16.256,16.6712,15.5804,16.1228,291928.59011188,0
+CRH.US,D,20081223,000000,16.4398,16.6275,16.2351,16.552,219974.92015589,0
+CRH.US,D,20081224,000000,16.7209,16.8898,16.2629,16.6712,67597.172836825,0
+CRH.US,D,20081226,000000,16.6434,17.016,16.2351,16.7279,171961.85266808,0
+CRH.US,D,20081229,000000,16.8898,17.5097,16.6494,16.9881,156019.56954114,0
+CRH.US,D,20081230,000000,16.7159,16.9812,16.404,16.5788,117359.68394596,0
+CRH.US,D,20081231,000000,16.7159,17.9737,16.6494,17.0785,279680.47159385,0
+CRH.US,D,20090102,000000,16.7994,17.1719,16.4735,16.8898,153300.78517911,0
+CRH.US,D,20090105,000000,16.8053,17.5793,16.708,17.0587,229462.98435304,0
+CRH.US,D,20090106,000000,17.769,18.1863,17.3835,17.6915,571722.80573864,0
+CRH.US,D,20090107,000000,17.6707,18.1276,17.5296,17.5852,536784.26253015,0
+CRH.US,D,20090108,000000,17.6707,18.229,17.6091,18.2061,249988.24608062,0
+CRH.US,D,20090109,000000,18.0651,18.1207,17.5733,17.6508,343688.16459542,0
+CRH.US,D,20090112,000000,17.0438,17.0944,16.404,16.5868,448693.03208097,0
+CRH.US,D,20090113,000000,16.1417,16.3682,15.8069,16.2351,341559.23866958,0
+CRH.US,D,20090114,000000,15.4046,15.4542,14.7141,15.1075,340875.76788772,0
+CRH.US,D,20090115,000000,15.1791,15.9033,14.728,15.6072,251592.74155381,0
+CRH.US,D,20090116,000000,15.8427,17.016,15.5039,16.256,341615.60739386,0
+CRH.US,D,20090120,000000,14.885,15.2069,14.587,14.6525,381801.47488198,0
+CRH.US,D,20090121,000000,14.8254,15.2923,14.2055,15.1592,445526.31767781,0
+CRH.US,D,20090122,000000,15.039,16.102,14.9118,15.347,235364.58846803,0
+CRH.US,D,20090123,000000,14.9545,15.6142,14.8611,15.0579,402681.05430502,0
+CRH.US,D,20090126,000000,15.8665,16.0523,15.5307,15.799,202547.92509485,0
+CRH.US,D,20090127,000000,16.0374,16.1864,15.7115,16.0662,130459.37283433,0
+CRH.US,D,20090128,000000,16.6275,16.7418,16.1348,16.6871,207279.87818108,0
+CRH.US,D,20090129,000000,16.0036,16.0523,14.7727,14.885,576539.31191129,0
+CRH.US,D,20090130,000000,15.4274,15.5804,14.6088,15.5804,435011.53743131,0
+CRH.US,D,20090202,000000,14.7141,15.1999,14.5303,14.7916,262894.67077147,0
+CRH.US,D,20090203,000000,15.1006,15.2844,14.8254,15.1999,181814.30040431,0
+CRH.US,D,20090204,000000,15.0648,15.7344,14.9734,15.4274,431952.52755489,0
+CRH.US,D,20090205,000000,15.186,15.7115,15.032,15.486,211121.00410685,0
+CRH.US,D,20090206,000000,15.8834,16.5659,15.8278,16.2768,359026.4971051,0
+CRH.US,D,20090209,000000,16.3195,16.5302,16.1149,16.3265,85745.888885488,0
+CRH.US,D,20090210,000000,16.1864,16.4119,15.4483,15.5754,400613.53002527,0
+CRH.US,D,20090211,000000,15.9828,16.3682,15.6788,15.8665,299166.93825974,0
+CRH.US,D,20090212,000000,15.5665,16.0165,15.3668,15.9748,123353.89382227,0
+CRH.US,D,20090213,000000,15.6519,15.9599,15.5665,15.644,164929.85431445,0
+CRH.US,D,20090217,000000,13.8121,14.0872,13.4524,13.6571,325564.61315581,0
+CRH.US,D,20090218,000000,13.6859,13.8548,13.4186,13.6382,396057.7292024,0
+CRH.US,D,20090219,000000,13.7236,13.7485,13.2428,13.3352,152894.12509682,0
+CRH.US,D,20090220,000000,12.6984,12.8842,12.3775,12.757,266884.77118283,0
+CRH.US,D,20090223,000000,12.8772,13.0252,12.1659,12.298,192212.31686481,0
+CRH.US,D,20090224,000000,12.4967,13.2349,12.4679,13.1514,442650.50615529,0
+CRH.US,D,20090225,000000,13.7236,13.7912,12.9468,13.2706,537823.05759184,0
+CRH.US,D,20090226,000000,13.1802,13.368,12.8703,13.1156,382463.80739224,0
+CRH.US,D,20090227,000000,12.8971,13.6322,12.8842,13.2637,280644.77941274,0
+CRH.US,D,20090302,000000,13.214,13.2577,12.3775,12.5663,342451.0724144,0
+CRH.US,D,20090303,000000,12.5663,13.067,12.1808,12.4331,426684.06500366,0
+CRH.US,D,20090304,000000,13.9203,15.0648,13.9203,14.8919,685584.60902631,0
+CRH.US,D,20090305,000000,13.4614,14.0167,13.1663,13.4475,878241.83617916,0
+CRH.US,D,20090306,000000,13.3183,13.4832,12.6656,13.1375,285297.21233437,0
+CRH.US,D,20090309,000000,12.306,12.5663,11.8629,12.0596,410656.22220594,0
+CRH.US,D,20090310,000000,11.5947,13.0531,11.397,12.5663,427838.61726698,0
+CRH.US,D,20090311,000000,12.6447,13.0193,12.5454,12.8196,363348.77035596,0
+CRH.US,D,20090312,000000,12.8126,13.7077,12.6984,13.5309,255848.58023677,0
+CRH.US,D,20090313,000000,13.4912,13.8548,13.4912,13.7574,231800.27324184,0
+CRH.US,D,20090316,000000,14.2055,14.4191,14.0247,14.1091,231386.56706901,0
+CRH.US,D,20090317,000000,14.3018,14.6853,14.0028,14.6853,405944.40080695,0
+CRH.US,D,20090318,000000,14.5671,15.4274,14.5025,15.1791,188786.91028058,0
+CRH.US,D,20090319,000000,15.5307,15.6142,15.1284,15.2198,348876.10039769,0
+CRH.US,D,20090320,000000,15.2705,15.5168,15.1373,15.2625,305069.5489591,0
+CRH.US,D,20090323,000000,15.2069,16.1715,15.1373,16.1278,225836.26089639,0
+CRH.US,D,20090324,000000,15.4801,15.8208,15.1075,15.1075,572629.7382489,0
+CRH.US,D,20090325,000000,15.5039,16.102,15.4344,15.799,450599.50286279,0
+CRH.US,D,20090326,000000,15.5804,15.7771,15.1443,15.6142,271127.52426908,0
+CRH.US,D,20090327,000000,15.2198,15.7493,15.0042,15.2705,219798.76789252,0
+CRH.US,D,20090330,000000,14.7727,14.8472,14.5303,14.8472,151586.57201045,0
+CRH.US,D,20090331,000000,15.2416,15.7692,15.0579,15.3072,242905.91850889,0
+CRH.US,D,20090401,000000,15.3261,17.2137,15.3142,16.4398,347372.26336071,0
+CRH.US,D,20090402,000000,16.9405,16.9812,16.5788,16.7348,260511.07900201,0
+CRH.US,D,20090403,000000,16.5719,16.6156,16.0801,16.5441,141069.77859523,0
+CRH.US,D,20090406,000000,15.8427,15.9331,15.2128,15.7205,203549.47653514,0
+CRH.US,D,20090407,000000,14.9973,15.2575,14.9655,15.0579,143339.62633176,0
+CRH.US,D,20090408,000000,15.2416,15.4195,14.9545,15.2486,140482.93991212,0
+CRH.US,D,20090409,000000,15.6221,15.9331,15.5168,15.8208,68074.293824461,0
+CRH.US,D,20090413,000000,15.8069,16.3265,15.5605,16.1417,105092.44032505,0
+CRH.US,D,20090414,000000,15.9162,16.1228,15.4195,15.636,209033.34813986,0
+CRH.US,D,20090415,000000,15.2347,15.7414,15.1284,15.5039,95920.443617595,0
+CRH.US,D,20090416,000000,15.8427,16.3543,15.7066,16.1993,119348.69464547,0
+CRH.US,D,20090417,000000,16.2699,16.6156,16.1149,16.2987,65784.314400683,0
+CRH.US,D,20090420,000000,15.2625,15.4483,14.8115,14.8393,158332.70040524,0
+CRH.US,D,20090421,000000,14.7141,15.7205,14.7141,15.5804,122107.74238199,0
+CRH.US,D,20090422,000000,15.4751,16.0165,15.2844,15.7066,139248.86748419,0
+CRH.US,D,20090423,000000,15.5804,15.7205,15.3966,15.5754,110188.77695036,0
+CRH.US,D,20090424,000000,15.8208,15.9669,15.5546,15.7841,71208.79752804,0
+CRH.US,D,20090427,000000,15.8208,16.5441,15.792,16.1576,215471.46171985,0
+CRH.US,D,20090428,000000,15.9092,16.7994,15.8953,16.3543,332931.80410202,0
+CRH.US,D,20090429,000000,16.7616,17.4869,16.7616,17.1431,234954.90863266,0
+CRH.US,D,20090430,000000,18.1435,18.5151,17.925,18.1078,361505.71438896,0
+CRH.US,D,20090501,000000,17.9955,18.1992,16.9325,17.2852,362393.52179633,0
+CRH.US,D,20090504,000000,17.2554,18.4446,17.2206,18.4108,248006.28147165,0
+CRH.US,D,20090505,000000,18.7754,19.142,18.5151,18.6144,262263.54237643,0
+CRH.US,D,20090506,000000,17.8554,17.8674,17.0319,17.5296,1953158.1777003,0
+CRH.US,D,20090507,000000,16.9544,16.9544,15.9599,16.3265,575665.59668499,0
+CRH.US,D,20090508,000000,17.0875,17.5097,16.8411,17.319,1313552.329166,0
+CRH.US,D,20090511,000000,17.2415,17.2415,15.9877,16.3811,394251.91685679,0
+CRH.US,D,20090512,000000,17.1848,17.2355,16.6921,16.8133,466862.88640124,0
+CRH.US,D,20090513,000000,16.3543,16.3543,15.5218,15.8278,429378.691341,0
+CRH.US,D,20090514,000000,16.8481,16.9544,16.6007,16.6792,471451.90450805,0
+CRH.US,D,20090515,000000,17.0587,17.2137,16.6216,16.8342,206453.4724198,0
+CRH.US,D,20090518,000000,16.9683,17.2355,16.7746,17.2355,160929.68805946,0
+CRH.US,D,20090519,000000,17.6269,17.8008,17.5852,17.6707,134517.92098232,0
+CRH.US,D,20090520,000000,17.5246,17.7481,17.1511,17.2554,186344.93661812,0
+CRH.US,D,20090521,000000,17.1789,17.3547,16.9325,17.2554,194488.20410751,0
+CRH.US,D,20090522,000000,17.6349,17.7481,17.1848,17.1988,119898.28970718,0
+CRH.US,D,20090526,000000,17.009,17.9081,16.9812,17.5852,372088.94237208,0
+CRH.US,D,20090527,000000,17.3279,17.46,16.8818,16.9812,161081.68229814,0
+CRH.US,D,20090528,000000,16.7994,16.855,16.3811,16.6921,245137.51603966,0
+CRH.US,D,20090529,000000,16.7418,16.7676,16.1944,16.6007,185345.39834656,0
+CRH.US,D,20090601,000000,16.8183,17.776,16.7746,17.4531,294750.04607885,0
+CRH.US,D,20090602,000000,17.7163,18.0313,17.5574,17.8256,152856.88147542,0
+CRH.US,D,20090603,000000,17.5445,17.7402,17.3885,17.6657,458339.13002298,0
+CRH.US,D,20090604,000000,17.3478,17.7163,17.2971,17.467,157176.13497319,0
+CRH.US,D,20090605,000000,17.5733,17.5733,17.1431,17.2971,78712.883947496,0
+CRH.US,D,20090608,000000,16.5868,16.9732,16.4527,16.7418,106641.57365832,0
+CRH.US,D,20090609,000000,16.9405,17.3945,16.8749,17.2206,70359.240326428,0
+CRH.US,D,20090610,000000,17.8127,17.8753,17.0875,17.6349,140913.7580191,0
+CRH.US,D,20090611,000000,17.6577,17.6707,17.1362,17.4104,187304.21151521,0
+CRH.US,D,20090612,000000,17.769,17.8753,17.3349,17.7352,146904.94814232,0
+CRH.US,D,20090615,000000,17.621,17.6349,17.0785,17.3706,129575.59176441,0
+CRH.US,D,20090616,000000,17.616,17.6776,16.9405,17.1362,134401.15719632,0
+CRH.US,D,20090617,000000,17.311,17.3279,16.9097,16.9732,139409.92098213,0
+CRH.US,D,20090618,000000,17.0587,17.3617,16.8749,17.0021,92338.009872881,0
+CRH.US,D,20090619,000000,17.5167,17.6508,17.3945,17.4809,126443.10122955,0
+CRH.US,D,20090622,000000,16.7279,16.7825,16.2272,16.3543,125822.03867814,0
+CRH.US,D,20090623,000000,16.5302,16.6007,16.2142,16.4696,87717.787650842,0
+CRH.US,D,20090624,000000,16.2699,16.3543,15.8665,16.0444,108769.4929998,0
+CRH.US,D,20090625,000000,15.8208,16.1507,15.6519,16.1507,123116.33991281,0
+CRH.US,D,20090626,000000,16.0444,16.1715,15.8953,16.0742,80177.464194351,0
+CRH.US,D,20090629,000000,16.1079,16.1944,15.9669,16.095,48995.493825217,0
+CRH.US,D,20090630,000000,16.1149,16.2629,15.9331,16.2142,126368.61398676,0
+CRH.US,D,20090701,000000,16.0096,16.0444,15.5804,15.5804,160268.36213356,0
+CRH.US,D,20090702,000000,15.486,15.7016,15.3837,15.6649,554428.6798134,0
+CRH.US,D,20090706,000000,15.2347,15.4046,14.9615,15.2625,167735.20493162,0
+CRH.US,D,20090707,000000,15.8953,16.0165,15.5367,15.6519,551327.39339377,0
+CRH.US,D,20090708,000000,16.0304,16.3732,15.9251,16.2629,2392809.0624565,0
+CRH.US,D,20090709,000000,16.4249,16.5023,16.0861,16.1715,708086.80244106,0
+CRH.US,D,20090710,000000,15.6023,15.7274,15.4542,15.5864,179777.98023978,0
+CRH.US,D,20090713,000000,15.5456,16.3056,15.5367,16.0593,755756.62466139,0
+CRH.US,D,20090714,000000,15.7414,16.1944,15.5864,16.0096,1103140.9670344,0
+CRH.US,D,20090715,000000,15.7692,16.1944,15.6291,15.953,286198.10533844,0
+CRH.US,D,20090716,000000,15.7016,16.1576,15.5307,15.9331,307558.83208657,0
+CRH.US,D,20090717,000000,16.0096,16.7676,15.947,16.4696,485099.1752894,0
+CRH.US,D,20090720,000000,16.9236,17.1014,16.6921,16.9097,116139.7036991,0
+CRH.US,D,20090721,000000,17.4948,17.4948,16.9027,17.0438,73534.007404491,0
+CRH.US,D,20090722,000000,17.0319,17.319,17.0319,17.1282,63609.085594185,0
+CRH.US,D,20090723,000000,17.5028,17.9955,17.4362,17.8753,284935.84854837,0
+CRH.US,D,20090724,000000,17.6657,17.8256,17.3945,17.6508,124339.33991276,0
+CRH.US,D,20090727,000000,17.5574,17.6776,17.2852,17.5365,71057.809873725,0
+CRH.US,D,20090728,000000,16.9236,17.2494,16.7418,17.2355,80539.834564707,0
+CRH.US,D,20090729,000000,17.1014,17.2415,16.9464,17.0587,77745.556375518,0
+CRH.US,D,20090730,000000,17.1848,17.5942,17.1282,17.2902,344069.66006866,0
+CRH.US,D,20090731,000000,17.0944,17.6269,16.9812,17.4104,1178143.5810232,0
+CRH.US,D,20090803,000000,17.9528,18.6591,17.8495,18.4028,450263.30368585,0
+CRH.US,D,20090804,000000,18.2896,18.7883,18.1435,18.4247,314556.60657189,0
+CRH.US,D,20090805,000000,18.4247,18.4247,17.7074,18.1783,129964.13332818,0
+CRH.US,D,20090806,000000,17.9955,17.9955,17.5663,17.6657,107690.43456363,0
+CRH.US,D,20090807,000000,17.5097,17.8077,17.2137,17.7352,145869.17283372,0
+CRH.US,D,20090810,000000,17.4869,17.5942,17.3349,17.5167,78665.574482477,0
+CRH.US,D,20090811,000000,17.5167,17.6011,17.4253,17.5097,83151.920984357,0
+CRH.US,D,20090812,000000,17.7561,18.0998,17.7352,18.0243,135046.37777242,0
+CRH.US,D,20090813,000000,18.4754,18.7148,18.0849,18.6701,163957.49382066,0
+CRH.US,D,20090814,000000,18.3472,18.4316,18.0382,18.1863,98150.027979647,0
+CRH.US,D,20090817,000000,17.621,17.9081,17.4441,17.7352,81222.298762211,0
+CRH.US,D,20090818,000000,17.8077,18.0849,17.5852,17.6707,276677.8304417,0
+CRH.US,D,20090819,000000,17.6915,18.2955,17.6776,17.9955,300987.84937078,0
+CRH.US,D,20090820,000000,18.5667,19.0506,18.4863,18.6502,403744.0073914,0
+CRH.US,D,20090821,000000,18.8966,19.2423,18.8052,18.9741,274312.35719077,0
+CRH.US,D,20090824,000000,18.7545,19.129,18.5876,18.6999,412831.45101244,0
+CRH.US,D,20090825,000000,19.3188,19.3685,18.4108,18.7346,276417.12509192,0
+CRH.US,D,20090826,000000,18.1157,18.1783,17.6826,17.9081,406817.10944889,0
+CRH.US,D,20090827,000000,18.1863,18.5012,17.8256,18.4187,293240.1695357,0
+CRH.US,D,20090828,000000,18.1694,18.2141,17.6508,17.769,256100.22632729,0
+CRH.US,D,20090831,000000,17.6826,18.1644,17.6091,17.925,136754.55143491,0
+CRH.US,D,20090901,000000,18.1207,18.2061,17.1918,17.319,171195.84196852,0
+CRH.US,D,20090902,000000,16.8818,17.0736,16.7914,16.9176,122510.37612683,0
+CRH.US,D,20090903,000000,17.0249,17.1103,16.1993,16.6216,1334036.3209348,0
+CRH.US,D,20090904,000000,16.9812,17.5246,16.8699,17.3945,348351.66994503,0
+CRH.US,D,20090908,000000,18.5151,18.685,18.229,18.5876,387795.68475828,0
+CRH.US,D,20090909,000000,18.9105,19.1241,18.8101,19.0585,223529.16953846,0
+CRH.US,D,20090910,000000,18.5916,19.0724,18.5727,19.0098,130644.58435696,0
+CRH.US,D,20090911,000000,18.9602,19.0506,18.6919,18.8181,108124.2724237,0
+CRH.US,D,20090914,000000,18.8916,19.4102,18.7396,19.1002,315756.45513151,0
+CRH.US,D,20090915,000000,19.0794,19.4956,19.0436,19.4509,138259.39505625,0
+CRH.US,D,20090916,000000,19.9943,20.3162,19.749,20.2983,162116.45102238,0
+CRH.US,D,20090917,000000,20.3103,20.5229,20.199,20.2904,127458.74485091,0
+CRH.US,D,20090918,000000,20.4881,21.1279,20.1007,21.0226,1654444.2024035,0
+CRH.US,D,20090921,000000,20.4633,20.7335,20.4384,20.662,1107161.2649767,0
+CRH.US,D,20090922,000000,20.3311,20.3401,20.1563,20.206,383590.17529343,0
+CRH.US,D,20090923,000000,20.1493,20.4315,19.9586,20.0291,174479.32015769,0
+CRH.US,D,20090924,000000,20.3748,20.4503,19.3605,19.4956,122184.24279351,0
+CRH.US,D,20090925,000000,19.6129,19.6625,19.2771,19.3039,88964.945675484,0
+CRH.US,D,20090928,000000,19.1628,19.4887,19.1628,19.4728,155302.88147532,0
+CRH.US,D,20090929,000000,19.6218,19.6834,19.291,19.4956,469461.88722418,0
+CRH.US,D,20090930,000000,19.6129,19.6834,19.3277,19.5294,174122.98929351,0
+CRH.US,D,20091001,000000,19.6774,19.6913,19.1499,19.1628,340271.81727046,0
+CRH.US,D,20091002,000000,18.5151,19.0794,18.4863,18.8409,237004.31439389,0
+CRH.US,D,20091005,000000,18.8966,19.2612,18.825,19.2353,154572.10122844,0
+CRH.US,D,20091006,000000,19.444,19.7072,19.2423,19.5374,132128.28970669,0
+CRH.US,D,20091007,000000,19.7827,19.9238,19.5374,19.6715,113211.54978975,0
+CRH.US,D,20091008,000000,20.5517,20.8328,20.3917,20.6858,196049.41645313,0
+CRH.US,D,20091009,000000,20.3599,20.4802,19.8761,20.1076,133453.96131158,0
+CRH.US,D,20091012,000000,20.3917,20.6858,20.3748,20.662,113234.70123008,0
+CRH.US,D,20091013,000000,20.3311,20.4255,20.0708,20.2497,404293.6024531,0
+CRH.US,D,20091014,000000,21.0792,21.2193,20.8527,21.1696,841993.72671558,0
+CRH.US,D,20091015,000000,21.1994,21.4955,21.1557,21.4518,148760.08312167,0
+CRH.US,D,20091016,000000,20.7484,20.7484,20.2904,20.4255,143380.89629061,0
+CRH.US,D,20091019,000000,20.5914,20.8189,20.347,20.7394,110954.78764992,0
+CRH.US,D,20091020,000000,20.7613,20.7613,20.1702,20.656,224800.48558779,0
+CRH.US,D,20091021,000000,20.4106,20.8825,20.2338,20.2338,178859.97530155,0
+CRH.US,D,20091022,000000,20.0857,20.1215,19.8761,20.0093,233045.41809775,0
+CRH.US,D,20091023,000000,20.0927,20.0927,19.7351,19.8255,174897.05266796,0
+CRH.US,D,20091026,000000,19.8692,20.0013,19.1549,19.3526,210024.83373653,0
+CRH.US,D,20091027,000000,19.291,19.3456,19.0158,19.1241,202803.59752282,0
+CRH.US,D,20091028,000000,18.0243,18.073,17.6707,17.6915,317147.55471993,0
+CRH.US,D,20091029,000000,18.1644,18.3969,18.0462,18.2707,521607.99010277,0
+CRH.US,D,20091030,000000,17.925,18.0571,17.0736,17.4104,1185077.9406937,0
+CRH.US,D,20091102,000000,17.7074,18.2061,17.4531,17.6707,396839.84525175,0
+CRH.US,D,20091103,000000,16.9405,17.7919,16.862,17.7481,328724.28146845,0
+CRH.US,D,20091104,000000,18.382,18.7277,18.2955,18.4316,200130.10945708,0
+CRH.US,D,20091105,000000,18.988,19.2493,18.7078,18.9035,151123.54320388,0
+CRH.US,D,20091106,000000,18.1356,18.5509,18.1157,18.3601,249964.08805593,0
+CRH.US,D,20091109,000000,18.7684,19.0098,18.7605,19.0098,104478.42386417,0
+CRH.US,D,20091110,000000,18.1644,18.5876,18.1276,18.5667,120115.71192939,0
+CRH.US,D,20091111,000000,18.3392,18.5727,18.1574,18.5081,160328.75719529,0
+CRH.US,D,20091112,000000,18.4525,18.4803,17.9737,18.0382,158121.3176892,0
+CRH.US,D,20091113,000000,18.0571,18.4863,17.9081,18.2707,235314.25924993,0
+CRH.US,D,20091116,000000,18.375,18.6075,18.2955,18.5797,116002.80822585,0
+CRH.US,D,20091117,000000,18.0849,18.2628,17.8753,18.2419,966882.66169005,0
+CRH.US,D,20091118,000000,18.1992,18.5509,18.1276,18.3889,1913506.8065085,0
+CRH.US,D,20091119,000000,18.0939,18.4942,17.9309,18.3194,989318.4205369,0
+CRH.US,D,20091120,000000,18.1435,18.522,18.0651,18.382,893086.94235141,0
+CRH.US,D,20091123,000000,18.7843,19.0794,18.2359,19.0436,819905.23947366,0
+CRH.US,D,20091124,000000,18.8101,18.9313,18.4803,18.522,401382.56047791,0
+CRH.US,D,20091125,000000,18.677,18.7843,18.4376,18.6641,202667.70863394,0
+CRH.US,D,20091127,000000,18.1992,18.5509,18.1495,18.3114,135740.92098227,0
+CRH.US,D,20091130,000000,18.3333,18.4108,17.8127,18.1644,141731.10452113,0
+CRH.US,D,20091201,000000,18.4863,18.5916,18.3114,18.4376,138786.84526199,0
+CRH.US,D,20091202,000000,18.8181,18.9313,18.5727,18.7843,224604.20163718,0
+CRH.US,D,20091203,000000,18.9949,19.0436,18.522,18.6224,90337.926745389,0
+CRH.US,D,20091204,000000,18.9105,19.1976,18.7396,18.988,146015.12756623,0
+CRH.US,D,20091207,000000,18.7346,18.9145,18.6224,18.7396,111189.32180629,0
+CRH.US,D,20091208,000000,18.2707,18.3392,17.9737,18.0243,91695.809049862,0
+CRH.US,D,20091209,000000,18.1207,18.2777,17.9528,18.0571,286393.38270469,0
+CRH.US,D,20091210,000000,18.6144,18.8052,18.5151,18.5797,114696.26172385,0
+CRH.US,D,20091211,000000,18.9145,19.135,18.7605,18.9105,99567.298761484,0
+CRH.US,D,20091214,000000,19.4042,19.4042,18.9602,19.0317,191445.29958089,0
+CRH.US,D,20091215,000000,18.677,19.0506,18.5509,18.6413,102210.58929636,0
+CRH.US,D,20091216,000000,19.0158,19.0863,18.685,18.7605,165056.68394407,0
+CRH.US,D,20091217,000000,18.6144,18.8101,18.2846,18.4247,157251.62880035,0
+CRH.US,D,20091218,000000,18.8489,19.0317,18.677,18.7078,155846.43703086,0
+CRH.US,D,20091221,000000,19.0863,19.89,19.0645,19.6913,205995.47653504,0
+CRH.US,D,20091222,000000,19.8692,20.044,19.6218,19.8334,92899.683946933,0
+CRH.US,D,20091223,000000,19.5652,19.592,19.3754,19.5443,65281.022219633,0
+CRH.US,D,20091224,000000,19.6437,19.7142,19.3963,19.5582,9518.2617280176,0
+CRH.US,D,20091228,000000,19.7758,19.89,19.444,19.586,39336.310286506,0
+CRH.US,D,20091229,000000,20.1136,20.1851,19.7698,20.0361,72788.128392175,0
+CRH.US,D,20091230,000000,19.742,19.7976,19.5513,19.7072,44002.835389201,0
+CRH.US,D,20091231,000000,19.5652,19.8523,19.2195,19.2423,46004.931685418,0
+CRH.US,D,20100104,000000,19.6715,19.9238,19.6556,19.749,53600.617281825,0
+CRH.US,D,20100105,000000,19.2552,19.2701,18.8837,19.0794,74318.136622567,0
+CRH.US,D,20100106,000000,18.7754,18.834,18.6144,18.7476,136640.80740199,0
+CRH.US,D,20100107,000000,18.4316,18.4316,18.2359,18.2777,131061.31028287,0
+CRH.US,D,20100108,000000,18.4803,18.7346,18.382,18.7277,223378.18188415,0
+CRH.US,D,20100111,000000,19.2353,20.05,19.0098,19.1976,119347.68806111,0
+CRH.US,D,20100112,000000,18.7972,18.8757,18.685,18.8181,71928.505346942,0
+CRH.US,D,20100113,000000,19.1499,19.1767,18.9671,18.988,69213.747322358,0
+CRH.US,D,20100114,000000,18.9433,19.0506,18.6999,18.8489,65116.948968611,0
+CRH.US,D,20100115,000000,18.7754,18.7754,18.229,18.229,119916.4082257,0
+CRH.US,D,20100119,000000,18.4187,18.5916,18.2777,18.5429,82661.714400014,0
+CRH.US,D,20100120,000000,18.0492,18.3114,17.9399,18.1932,191223.85102122,0
+CRH.US,D,20100121,000000,18.2777,18.2955,17.7273,17.9458,320779.31109839,0
+CRH.US,D,20100122,000000,17.7352,18.0243,17.5852,17.6915,140984.21892445,0
+CRH.US,D,20100125,000000,17.9826,18.0174,17.6707,17.7352,135146.02962427,0
+CRH.US,D,20100126,000000,17.7074,18.1435,17.6776,18.0025,148664.45760727,0
+CRH.US,D,20100127,000000,17.5097,17.5365,17.1511,17.4531,115569.97695015,0
+CRH.US,D,20100128,000000,17.4948,17.5097,16.9097,17.2852,202835.80822241,0
+CRH.US,D,20100129,000000,17.1988,17.7074,17.1431,17.311,475677.54566015,0
+CRH.US,D,20100201,000000,17.3706,17.8167,17.2852,17.6577,246255.83126595,0
+CRH.US,D,20100202,000000,17.4869,17.616,17.4024,17.5028,516150.28969147,0
+CRH.US,D,20100203,000000,17.5524,17.9021,17.3706,17.4948,197191.88970411,0
+CRH.US,D,20100204,000000,17.3706,17.4759,17.0368,17.2494,1026475.4756795,0
+CRH.US,D,20100205,000000,16.6583,17.0875,16.4318,16.9405,1475427.1999415,0
+CRH.US,D,20100208,000000,16.4825,16.6921,16.3404,16.404,573028.34565629,0
+CRH.US,D,20100209,000000,16.6156,16.9325,16.5172,16.8411,237283.1382622,0
+CRH.US,D,20100210,000000,16.9732,16.9961,16.5232,16.8133,243854.12097798,0
+CRH.US,D,20100211,000000,16.249,16.5093,16.0304,16.4527,361996.92755766,0
+CRH.US,D,20100212,000000,15.953,16.559,15.947,16.3881,202241.92344877,0
+CRH.US,D,20100216,000000,16.1944,16.7159,16.1576,16.6216,157046.28559048,0
+CRH.US,D,20100217,000000,16.9097,17.1153,16.855,16.9881,195878.29711157,0
+CRH.US,D,20100218,000000,16.9405,17.1431,16.9027,17.0587,163668.60410874,0
+CRH.US,D,20100219,000000,16.6653,17.0875,16.5659,17.0587,111706.70616841,0
+CRH.US,D,20100222,000000,17.1223,17.2554,17.0249,17.1153,103191.00246504,0
+CRH.US,D,20100223,000000,17.0021,17.0736,16.708,16.7159,123666.94155888,0
+CRH.US,D,20100224,000000,16.6086,16.8342,16.6086,16.7616,73393.085593797,0
+CRH.US,D,20100225,000000,16.1576,16.5232,16.0374,16.4527,404895.53990164,0
+CRH.US,D,20100226,000000,16.2768,16.4318,16.0245,16.3404,276051.73496848,0
+CRH.US,D,20100301,000000,16.2142,16.3543,16.0801,16.2699,404705.2954572,0
+CRH.US,D,20100302,000000,16.404,16.404,16.1348,16.1944,401625.14730918,0
+CRH.US,D,20100303,000000,16.2699,16.4527,16.1507,16.2927,435678.90286338,0
+CRH.US,D,20100304,000000,16.4457,16.5937,16.1944,16.3543,784774.43865201,0
+CRH.US,D,20100305,000000,16.5172,16.8699,16.4249,16.8699,331871.87076873,0
+CRH.US,D,20100308,000000,16.9961,17.3279,16.9544,17.2554,368853.78023229,0
+CRH.US,D,20100309,000000,17.1014,17.3478,17.0368,17.2276,126284.06090034,0
+CRH.US,D,20100310,000000,17.0646,17.2137,16.9732,17.0368,151760.71110509,0
+CRH.US,D,20100311,000000,17.1719,17.311,17.0438,17.2067,112305.62386386,0
+CRH.US,D,20100312,000000,17.4292,17.467,17.319,17.3835,141972.68476803,0
+CRH.US,D,20100315,000000,17.2067,17.2206,17.016,17.1282,90109.432095192,0
+CRH.US,D,20100316,000000,17.1848,17.3706,17.1431,17.311,125709.30122958,0
+CRH.US,D,20100317,000000,17.9458,18.1435,17.8495,18.079,186714.35307902,0
+CRH.US,D,20100318,000000,17.9588,18.0174,17.6995,18.0174,244988.54155407,0
+CRH.US,D,20100319,000000,17.9309,17.9588,17.621,17.9081,219490.75307772,0
+CRH.US,D,20100322,000000,17.5167,17.8127,17.5167,17.8008,156647.67818309,0
+CRH.US,D,20100323,000000,18.0084,18.1783,17.917,18.1644,130197.66090019,0
+CRH.US,D,20100324,000000,17.6349,17.6915,17.3885,17.3945,164162.83703053,0
+CRH.US,D,20100325,000000,17.7481,17.8753,17.4193,17.4869,115226.73168267,0
+CRH.US,D,20100326,000000,17.7352,17.9081,17.6707,17.8554,138613.7127517,0
+CRH.US,D,20100329,000000,17.5097,17.7074,17.5097,17.6776,183732.85019848,0
+CRH.US,D,20100330,000000,17.621,17.6776,17.5028,17.5793,92881.565428415,0
+CRH.US,D,20100331,000000,17.5296,17.6776,17.467,17.5246,98367.45020186,0
+CRH.US,D,20100401,000000,17.9458,18.1435,17.8833,18.1435,89368.586004686,0
+CRH.US,D,20100405,000000,18.1644,18.3472,18.0849,18.1276,65648.4255118,0
+CRH.US,D,20100406,000000,17.8604,18.0492,17.8167,17.9737,60717.168721872,0
+CRH.US,D,20100407,000000,17.7352,17.7829,17.4362,17.5663,148360.46912992,0
+CRH.US,D,20100408,000000,17.2494,17.6707,17.157,17.5793,452742.5209697,0
+CRH.US,D,20100409,000000,17.6657,18.2459,17.6508,18.1435,167546.97365591,0
+CRH.US,D,20100412,000000,18.1574,18.3273,18.1207,18.2061,76486.319338531,0
+CRH.US,D,20100413,000000,18.0243,18.0651,17.8962,17.9876,268778.15636794,0
+CRH.US,D,20100414,000000,18.1863,18.3601,18.1356,18.3541,64095.26584108,0
+CRH.US,D,20100415,000000,18.1783,18.3333,18.073,18.1574,98955.295469327,0
+CRH.US,D,20100416,000000,18.825,18.8628,18.5509,18.7883,201517.18270806,0
+CRH.US,D,20100419,000000,18.6075,18.8409,18.5509,18.8101,124238.68147655,0
+CRH.US,D,20100420,000000,18.9433,19.0019,18.834,18.9145,93384.857609465,0
+CRH.US,D,20100421,000000,19.5513,19.6556,19.3963,19.5513,1069761.6230028,0
+CRH.US,D,20100422,000000,19.135,19.592,19.0367,19.5374,391942.81233014,0
+CRH.US,D,20100423,000000,19.9914,20.4652,19.9387,20.3739,224587.08970303,0
+CRH.US,D,20100426,000000,20.4255,20.7255,20.3669,20.5229,173113.38517832,0
+CRH.US,D,20100427,000000,20.0172,20.1364,18.9741,19.0237,305831.53332121,0
+CRH.US,D,20100428,000000,19.135,19.2135,18.5081,18.6919,198516.55472464,0
+CRH.US,D,20100429,000000,19.4728,19.8036,19.444,19.6715,158885.31522004,0
+CRH.US,D,20100430,000000,20.4563,20.6361,19.8523,20.1285,279401.64772555,0
+CRH.US,D,20100503,000000,19.9447,20.1911,19.9377,19.9735,101184.87983138,0
+CRH.US,D,20100504,000000,19.3188,19.3824,18.7545,18.7972,199801.96295504,0
+CRH.US,D,20100505,000000,17.776,18.0571,17.6577,17.8604,307736.99751866,0
+CRH.US,D,20100506,000000,17.1988,17.3478,15.486,16.3335,601435.16293911,0
+CRH.US,D,20100507,000000,16.2073,16.5788,15.5456,16.1785,479479.4147958,0
+CRH.US,D,20100510,000000,18.1435,18.4754,17.8495,18.1932,247163.77036057,0
+CRH.US,D,20100511,000000,17.7352,18.079,17.6349,17.7352,159280.90287434,0
+CRH.US,D,20100512,000000,17.776,18.0243,17.7273,17.8962,222625.25678129,0
+CRH.US,D,20100513,000000,17.5365,17.7273,17.3279,17.3547,167855.99505507,0
+CRH.US,D,20100514,000000,16.8749,16.8749,16.1576,16.3881,365467.63043818,0
+CRH.US,D,20100517,000000,16.3811,16.4735,15.8834,16.3682,353667.44196128,0
+CRH.US,D,20100518,000000,16.8342,16.9027,16.249,16.3195,176048.5851782,0
+CRH.US,D,20100519,000000,15.8337,16.2838,15.7205,16.2272,218592.87982672,0
+CRH.US,D,20100520,000000,15.7205,15.8278,15.193,15.5367,777175.73330251,0
+CRH.US,D,20100521,000000,15.3529,15.9748,15.2705,15.9331,217250.09628768,0
+CRH.US,D,20100524,000000,15.6142,15.8149,15.5605,15.6072,136701.20246371,0
+CRH.US,D,20100525,000000,14.7847,15.4542,14.7141,15.4046,292559.71850692,0
+CRH.US,D,20100526,000000,15.6221,15.799,15.3201,15.4125,500895.50368384,0
+CRH.US,D,20100527,000000,16.0245,16.6653,15.953,16.6583,233551.73003189,0
+CRH.US,D,20100528,000000,16.4189,16.4189,15.6142,15.953,168844.46089865,0
+CRH.US,D,20100601,000000,15.7692,16.2768,15.7205,15.7274,179018.0090464,0
+CRH.US,D,20100602,000000,15.8566,16.4249,15.792,16.4189,172190.34731827,0
+CRH.US,D,20100603,000000,16.6871,16.8183,16.2272,16.404,178854.94237974,0
+CRH.US,D,20100604,000000,15.947,16.0096,15.2625,15.3907,138325.82962414,0
+CRH.US,D,20100607,000000,15.5168,15.5804,15.0439,15.0579,105425.61974891,0
+CRH.US,D,20100608,000000,15.2198,15.3966,14.9466,15.3966,172299.05842938,0
+CRH.US,D,20100609,000000,15.8427,15.9947,15.4046,15.4662,171890.38517837,0
+CRH.US,D,20100610,000000,16.3404,16.5302,16.1864,16.404,473014.12343803,0
+CRH.US,D,20100611,000000,16.0523,16.3543,15.9599,16.2073,287704.96212851,0
+CRH.US,D,20100614,000000,16.6216,16.708,16.1993,16.2987,90310.748967612,0
+CRH.US,D,20100615,000000,16.7279,16.8958,16.5719,16.8749,134683.0008177,0
+CRH.US,D,20100616,000000,16.6007,16.9325,16.6007,16.8262,105355.15884356,0
+CRH.US,D,20100617,000000,17.1431,17.157,16.7676,17.016,214224.30369521,0
+CRH.US,D,20100618,000000,16.9097,17.1014,16.6494,16.7994,123953.81810208,0
+CRH.US,D,20100621,000000,17.1511,17.164,16.5719,16.6871,144200.25596136,0
+CRH.US,D,20100622,000000,16.6494,16.8183,16.3484,16.4119,363709.12755759,0
+CRH.US,D,20100623,000000,16.2768,16.2927,15.7841,16.0245,232117.3473159,0
+CRH.US,D,20100624,000000,15.9669,16.0593,15.644,15.8149,155706.52180452,0
+CRH.US,D,20100625,000000,15.3668,15.7205,15.2705,15.5943,105234.36872011,0
+CRH.US,D,20100628,000000,15.6023,15.8337,15.4801,15.6023,130202.693822,0
+CRH.US,D,20100629,000000,15.0579,15.1234,14.6585,14.728,240927.98023736,0
+CRH.US,D,20100630,000000,14.7578,14.9734,14.6336,14.7131,188787.91686494,0
+CRH.US,D,20100701,000000,14.7777,14.8115,14.4469,14.6088,147519.97118757,0
+CRH.US,D,20100702,000000,15.0439,15.0797,14.7996,14.9466,170287.90287391,0
+CRH.US,D,20100706,000000,15.3003,15.3668,15.0648,15.1075,251190.10780897,0
+CRH.US,D,20100707,000000,14.1091,14.5254,14.0247,14.433,750284.83206901,0
+CRH.US,D,20100708,000000,14.1588,14.3058,14.0098,14.3058,385403.03372957,0
+CRH.US,D,20100709,000000,14.0167,14.1538,13.8836,14.0793,187857.83291436,0
+CRH.US,D,20100712,000000,14.1021,14.3604,14.0525,14.3058,122907.97694986,0
+CRH.US,D,20100713,000000,14.7638,14.9824,14.728,14.9396,148014.20410936,0
+CRH.US,D,20100714,000000,14.7141,14.9396,14.6009,14.8254,140187.00410967,0
+CRH.US,D,20100715,000000,14.8761,14.9734,14.6525,14.9655,118682.33579776,0
+CRH.US,D,20100716,000000,14.5085,14.5383,14.0872,14.2194,216718.61974449,0
+CRH.US,D,20100719,000000,14.2343,14.4767,14.2273,14.3962,214911.80081452,0
+CRH.US,D,20100720,000000,13.9064,14.3753,13.8409,14.3515,178412.04526041,0
+CRH.US,D,20100721,000000,14.2939,14.3912,13.9968,14.1161,174626.28147456,0
+CRH.US,D,20100722,000000,14.5383,15.0797,14.5383,15.0648,323429.6477238,0
+CRH.US,D,20100723,000000,14.885,15.1075,14.7996,15.0648,63796.310285536,0
+CRH.US,D,20100726,000000,15.1006,15.3003,14.9734,15.3003,168015.03538428,0
+CRH.US,D,20100727,000000,15.4195,15.4542,15.0579,15.2267,111926.14155935,0
+CRH.US,D,20100728,000000,15.0797,15.1443,14.8542,14.8919,86175.700408105,0
+CRH.US,D,20100729,000000,15.2844,15.4195,14.885,15.0916,141136.21316313,0
+CRH.US,D,20100730,000000,14.737,14.9466,14.6694,14.8065,216620.98106137,0
+CRH.US,D,20100802,000000,15.3142,15.6023,15.2416,15.5546,154774.42468522,0
+CRH.US,D,20100803,000000,15.5665,15.5943,15.2347,15.4403,110864.19505733,0
+CRH.US,D,20100804,000000,15.1671,15.3261,15.1075,15.3072,106823.76542786,0
+CRH.US,D,20100805,000000,15.2128,15.4195,15.1592,15.3599,70598.807404608,0
+CRH.US,D,20100806,000000,15.2416,15.3748,15.0181,15.2705,106944.55555131,0
+CRH.US,D,20100809,000000,15.3599,15.5754,15.2844,15.4274,65092.790943921,0
+CRH.US,D,20100810,000000,15.2069,15.3529,15.0102,15.3142,152262.99670178,0
+CRH.US,D,20100811,000000,14.5383,14.5383,14.2273,14.2343,198148.14484811,0
+CRH.US,D,20100812,000000,13.7912,13.8836,13.671,13.7236,266591.85513346,0
+CRH.US,D,20100813,000000,13.5309,13.7415,13.4832,13.4951,208097.22468311,0
+CRH.US,D,20100816,000000,13.4405,13.6154,13.3839,13.4832,157026.15390324,0
+CRH.US,D,20100817,000000,13.7644,13.9203,13.7236,13.826,510750.97117316,0
+CRH.US,D,20100818,000000,13.9541,13.9819,13.6799,13.8121,290710.62303374,0
+CRH.US,D,20100819,000000,13.3114,13.368,12.8971,13.0034,336005.91274388,0
+CRH.US,D,20100820,000000,12.7361,12.7799,12.5186,12.7431,248651.50204775,0
+CRH.US,D,20100823,000000,12.8901,12.9736,12.6179,12.6914,193752.39093882,0
+CRH.US,D,20100824,000000,10.5456,10.7691,10.3916,10.7363,1238867.7958356,0
+CRH.US,D,20100825,000000,10.6956,10.9608,10.6231,10.9131,1125758.9176508,0
+CRH.US,D,20100826,000000,10.8198,10.9608,10.8138,10.8565,305847.638671,0
+CRH.US,D,20100827,000000,10.94,11.1367,10.785,11.1218,247225.17200666,0
+CRH.US,D,20100830,000000,11.0165,11.0165,10.7691,10.7929,328348.82550138,0
+CRH.US,D,20100831,000000,10.9151,11.2032,10.8913,11.0284,243629.65266524,0
+CRH.US,D,20100901,000000,11.383,11.6026,11.3721,11.4466,339899.38105648,0
+CRH.US,D,20100902,000000,11.701,11.841,11.6185,11.7586,358877.52261951,0
+CRH.US,D,20100903,000000,12.1659,12.3268,12.0248,12.2136,283154.19422745,0
+CRH.US,D,20100907,000000,12.2503,12.3119,11.9195,11.9463,342271.90039795,0
+CRH.US,D,20100908,000000,11.7586,11.9195,11.6781,11.7228,226689.84443545,0
+CRH.US,D,20100909,000000,11.8629,11.8907,11.6523,11.8122,294701.73002947,0
+CRH.US,D,20100910,000000,11.7586,12.2642,11.6781,12.1301,787741.84935148,0
+CRH.US,D,20100913,000000,12.2086,12.298,12.1589,12.2782,353412.77611767,0
+CRH.US,D,20100914,000000,12.2444,12.3566,12.1301,12.2782,137624.24032376,0
+CRH.US,D,20100915,000000,12.0596,12.1192,11.9682,12.1033,90638.895469657,0
+CRH.US,D,20100916,000000,12.1659,12.1659,11.9632,12.0169,110885.33332894,0
+CRH.US,D,20100917,000000,11.7993,11.841,11.5788,11.7854,179201.2074003,0
+CRH.US,D,20100920,000000,11.7854,12.0377,11.7715,11.9831,225759.76048487,0
+CRH.US,D,20100921,000000,12.1937,12.3566,12.0815,12.3119,221180.80822168,0
+CRH.US,D,20100922,000000,12.3696,12.452,12.1361,12.2444,112681.07983092,0
+CRH.US,D,20100923,000000,11.7437,12.1361,11.6523,11.8907,143511.75225768,0
+CRH.US,D,20100924,000000,11.9275,12.2712,11.9275,12.2444,118160.92509819,0
+CRH.US,D,20100927,000000,12.1033,12.1589,11.9344,12.0377,209069.58517689,0
+CRH.US,D,20100928,000000,11.996,12.1192,11.7914,12.0447,232198.88064923,0
+CRH.US,D,20100929,000000,11.8341,11.9195,11.693,11.7645,205360.32180256,0
+CRH.US,D,20100930,000000,11.9295,12.0576,11.6294,11.7178,263606.32591547,0
+CRH.US,D,20101001,000000,11.848,11.9046,11.6652,11.7794,164759.74155725,0
+CRH.US,D,20101004,000000,11.7854,11.8847,11.6712,11.7089,143373.85020008,0
+CRH.US,D,20101005,000000,12.0526,12.2921,11.996,12.1937,183390.61151536,0
+CRH.US,D,20101006,000000,12.452,12.7302,12.4272,12.6577,204963.72756389,0
+CRH.US,D,20101007,000000,12.4967,12.5047,12.2503,12.298,114980.11851396,0
+CRH.US,D,20101008,000000,12.3199,12.4272,12.2503,12.3566,60806.754730099,0
+CRH.US,D,20101011,000000,12.3566,12.4331,12.2444,12.2851,103184.96295887,0
+CRH.US,D,20101012,000000,12.0954,12.1033,11.7526,11.8629,3054577.8854756,0
+CRH.US,D,20101013,000000,12.0665,12.2136,12.0447,12.1113,372506.67488235,0
+CRH.US,D,20101014,000000,12.0745,12.1192,11.9195,12.0308,294496.3868196,0
+CRH.US,D,20101015,000000,12.0308,12.0447,11.8271,11.8708,160265.34238048,0
+CRH.US,D,20101018,000000,11.7149,11.7854,11.687,11.7526,153693.35308032,0
+CRH.US,D,20101019,000000,11.4983,11.6652,11.4466,11.5619,557616.53248817,0
+CRH.US,D,20101020,000000,11.7089,11.8847,11.6781,11.8122,154994.86666052,0
+CRH.US,D,20101021,000000,12.1113,12.603,12.1113,12.3119,743877.92260425,0
+CRH.US,D,20101022,000000,12.5255,12.5533,12.2782,12.3338,185158.17365521,0
+CRH.US,D,20101025,000000,12.4123,12.4838,12.3566,12.3626,1074905.2690932,0
+CRH.US,D,20101026,000000,12.1361,12.298,12.1033,12.2017,1047338.9497527,0
+CRH.US,D,20101027,000000,12.1033,12.2354,11.8271,12.0884,1342740.2559138,0
+CRH.US,D,20101028,000000,12.2583,12.5663,12.2225,12.4838,692719.27898487,0
+CRH.US,D,20101029,000000,12.1838,12.4411,12.155,12.4411,1423449.1966514,0
+CRH.US,D,20101101,000000,12.4192,12.4192,12.2782,12.3626,335541.87735295,0
+CRH.US,D,20101102,000000,12.2712,12.757,12.2444,12.6845,410282.7794076,0
+CRH.US,D,20101103,000000,13.3749,13.3749,12.906,13.1514,414687.59257615,0
+CRH.US,D,20101104,000000,13.826,13.9402,13.6998,13.7574,465115.45594863,0
+CRH.US,D,20101105,000000,13.368,13.6918,13.3541,13.5309,230514.86501143,0
+CRH.US,D,20101108,000000,13.671,13.8836,13.5736,13.7803,258254.31686219,0
+CRH.US,D,20101109,000000,14.3912,14.433,13.8766,13.9462,455803.54401485,0
+CRH.US,D,20101110,000000,13.6571,13.6918,13.061,13.4266,5540432.5866116,0
+CRH.US,D,20101111,000000,12.9537,13.0938,12.8474,12.913,3814880.2451162,0
+CRH.US,D,20101112,000000,12.8047,12.8395,12.5951,12.7928,779317.74482506,0
+CRH.US,D,20101115,000000,13.0878,13.1931,12.913,12.9954,2740414.8533893,0
+CRH.US,D,20101116,000000,13.2508,13.2786,12.6577,12.7063,3239535.7488427,0
+CRH.US,D,20101117,000000,13.1603,13.3918,13.0401,13.1375,671846.74565237,0
+CRH.US,D,20101118,000000,13.7236,14.1369,13.7077,13.9402,1094939.3176521,0
+CRH.US,D,20101119,000000,14.3207,14.4469,14.0525,14.2005,851275.4411185,0
+CRH.US,D,20101122,000000,14.1945,14.2571,13.7912,13.9968,638894.1933903,0
+CRH.US,D,20101123,000000,13.5935,13.671,13.368,13.4186,377285.9374336,0
+CRH.US,D,20101124,000000,13.4475,13.6084,13.4345,13.5398,304334.74237476,0
+CRH.US,D,20101126,000000,13.1097,13.209,13.0878,13.1663,103594.64279425,0
+CRH.US,D,20101129,000000,12.7361,12.757,12.461,12.6656,460392.56212166,0
+CRH.US,D,20101130,000000,12.152,12.4987,12.1182,12.3487,608299.06170427,0
+CRH.US,D,20101201,000000,12.7222,12.8047,12.6328,12.7222,593461.00162256,0
+CRH.US,D,20101202,000000,13.2508,13.9144,13.1723,13.9144,1405344.7703146,0
+CRH.US,D,20101203,000000,13.7236,13.9601,13.7077,13.9541,321810.05348518,0
+CRH.US,D,20101206,000000,13.7356,13.7981,13.6442,13.7415,221574.38270726,0
+CRH.US,D,20101207,000000,14.2939,14.3436,13.9064,14.0247,292361.42138758,0
+CRH.US,D,20101208,000000,13.8905,13.967,13.8121,13.967,241921.47900275,0
+CRH.US,D,20101209,000000,13.967,14.0525,13.9253,14.0525,246145.10698612,0
+CRH.US,D,20101210,000000,13.8975,14.0465,13.826,14.0098,143588.2526692,0
+CRH.US,D,20101213,000000,14.1161,14.27,14.0952,14.2124,685786.93248309,0
+CRH.US,D,20101214,000000,14.6525,14.8065,14.6168,14.7429,500258.33578263,0
+CRH.US,D,20101215,000000,14.2939,14.4965,14.1538,14.2055,285210.64607922,0
+CRH.US,D,20101216,000000,14.0197,14.4081,14.0117,14.3644,188347.03291434,0
+CRH.US,D,20101217,000000,14.3436,14.3515,14.1538,14.2194,150564.88888292,0
+CRH.US,D,20101220,000000,14.3843,14.3962,14.1588,14.2849,164547.35225685,0
+CRH.US,D,20101221,000000,14.5174,14.6853,14.4677,14.582,201520.20246114,0
+CRH.US,D,20101222,000000,14.4538,14.5522,14.3753,14.4896,472496.73907591,0
+CRH.US,D,20101223,000000,14.3296,14.4191,14.27,14.3684,282627.75060608,0
+CRH.US,D,20101227,000000,14.2849,14.3356,14.2055,14.3207,88350.929214603,0
+CRH.US,D,20101228,000000,14.3912,14.433,14.2432,14.3058,59694.479009978,0
+CRH.US,D,20101229,000000,14.3823,14.5979,14.3406,14.4906,1206926.8608575,0
+CRH.US,D,20101230,000000,14.4608,14.578,14.426,14.5323,94227.368720543,0
+CRH.US,D,20101231,000000,14.4797,14.7946,14.4797,14.6485,163320.32591945,0
+CRH.US,D,20110103,000000,14.8611,15.0181,14.8065,14.9178,91069.713576635,0
+CRH.US,D,20110104,000000,14.5522,14.5522,14.131,14.2502,216861.55472391,0
+CRH.US,D,20110105,000000,13.4186,13.5309,13.3541,13.5021,355238.72015052,0
+CRH.US,D,20110106,000000,13.2935,13.2935,13.1514,13.214,357204.5794097,0
+CRH.US,D,20110107,000000,13.1603,13.2349,12.9617,13.0799,262771.86747929,0
+CRH.US,D,20110110,000000,12.9875,13.3541,12.9328,13.3183,487477.73413705,0
+CRH.US,D,20110111,000000,13.1802,13.3054,13.1017,13.2706,342104.80739384,0
+CRH.US,D,20110112,000000,13.3352,13.5816,13.3114,13.5021,316837.52673641,0
+CRH.US,D,20110113,000000,13.8409,13.967,13.7077,13.8905,847455.45346434,0
+CRH.US,D,20110114,000000,14.3912,14.587,14.2432,14.5383,1959903.2995108,0
+CRH.US,D,20110118,000000,14.3495,14.4608,14.2353,14.3495,1511605.8550841,0
+CRH.US,D,20110119,000000,14.4081,14.4608,14.2005,14.272,1635737.8386183,0
+CRH.US,D,20110120,000000,14.1945,14.5174,14.1459,14.4767,2060715.7431282,0
+CRH.US,D,20110121,000000,14.7211,14.8194,14.5671,14.6644,278530.95225233,0
+CRH.US,D,20110124,000000,14.9178,15.2267,14.9039,15.1284,791833.61478341,0
+CRH.US,D,20110125,000000,15.3837,15.6023,15.2705,15.5456,1211911.4666186,0
+CRH.US,D,20110126,000000,15.7692,15.7841,15.5109,15.5864,465582.51109265,0
+CRH.US,D,20110127,000000,15.6788,15.8427,15.5804,15.6023,476598.57035147,0
+CRH.US,D,20110128,000000,15.5168,15.6023,14.6694,14.6784,1647020.642733,0
+CRH.US,D,20110131,000000,15.1771,15.3509,14.9774,15.3509,552002.81150074,0
+CRH.US,D,20110201,000000,15.3966,15.6579,15.341,15.6072,256196.85842605,0
+CRH.US,D,20110202,000000,15.4751,15.6023,15.3529,15.4195,134670.92180536,0
+CRH.US,D,20110203,000000,15.2416,15.7622,15.0261,15.6251,450244.17858297,0
+CRH.US,D,20110204,000000,15.8069,15.9251,15.6142,15.8834,258561.32509263,0
+CRH.US,D,20110207,000000,15.7344,15.8337,15.7205,15.7692,185878.88805847,0
+CRH.US,D,20110208,000000,15.9947,16.1864,15.9251,16.0036,156547.01974688,0
+CRH.US,D,20110209,000000,15.8626,16.1079,15.8208,15.9251,293279.42632582,0
+CRH.US,D,20110210,000000,15.6043,15.9589,15.5476,15.8645,606402.65676608,0
+CRH.US,D,20110211,000000,15.8278,16.1149,15.8278,16.0523,269695.15472182,0
+CRH.US,D,20110214,000000,15.8427,15.9828,15.6023,15.7622,432583.65594992,0
+CRH.US,D,20110215,000000,15.6579,15.7344,15.5307,15.5754,206538.02550621,0
+CRH.US,D,20110216,000000,15.7771,15.9669,15.7493,15.9092,562690.72425752,0
+CRH.US,D,20110218,000000,16.1765,16.5361,16.0891,16.4368,218622.07077322,0
+CRH.US,D,20110222,000000,16.0096,16.102,15.5546,15.5864,365355.89957399,0
+CRH.US,D,20110223,000000,15.6867,15.9331,15.486,15.5546,298068.75472069,0
+CRH.US,D,20110224,000000,15.7771,15.8337,15.4195,15.5804,809425.68967983,0
+CRH.US,D,20110225,000000,16.0314,16.0682,15.8367,16.0245,221673.02797475,0
+CRH.US,D,20110228,000000,16.2262,16.4,16.1238,16.2411,157942.14567275,0
+CRH.US,D,20110301,000000,16.098,16.1536,15.6251,15.6549,270138.05184114,0
+CRH.US,D,20110302,000000,15.4741,15.7493,15.4383,15.486,226376.79669884,0
+CRH.US,D,20110303,000000,15.8288,15.9132,15.6758,15.9132,245137.51603966,0
+CRH.US,D,20110304,000000,15.951,15.951,15.6043,15.7493,160532.08723643,0
+CRH.US,D,20110307,000000,15.7265,15.8,15.6549,15.7563,808572.10614077,0
+CRH.US,D,20110308,000000,15.4741,15.9073,15.3489,15.7563,315920.52838253,0
+CRH.US,D,20110309,000000,15.7493,15.793,15.5894,15.7006,153229.3176894,0
+CRH.US,D,20110310,000000,15.345,15.4662,15.193,15.2705,195101.21398403,0
+CRH.US,D,20110311,000000,15.193,15.4741,15.1493,15.4016,100649.37695074,0
+CRH.US,D,20110314,000000,15.4662,15.4741,15.3013,15.4095,82803.64279507,0
+CRH.US,D,20110315,000000,14.7429,15.1204,14.737,15.0588,292801.29875382,0
+CRH.US,D,20110316,000000,14.9088,15.0668,14.3883,14.432,346549.88393687,0
+CRH.US,D,20110317,000000,14.9982,15.6043,14.8294,15.4523,284754.66336319,0
+CRH.US,D,20110318,000000,15.7622,15.9738,15.6549,15.8149,233295.05101955,0
+CRH.US,D,20110321,000000,15.951,16.2053,15.8437,16.1536,304734.35636652,0
+CRH.US,D,20110322,000000,16.2848,16.2987,15.8218,15.9659,334718.49134475,0
+CRH.US,D,20110323,000000,16.0821,16.1536,15.9311,16.0454,289113.17365109,0
+CRH.US,D,20110324,000000,16.4159,16.6752,16.3354,16.6454,265007.49134752,0
+CRH.US,D,20110325,000000,16.8352,16.9285,16.7259,16.7547,168925.99423198,0
+CRH.US,D,20110328,000000,17.1233,17.2762,17.0795,17.0795,157693.51933531,0
+CRH.US,D,20110329,000000,16.9782,17.016,16.8729,16.9514,75532.07736326,0
+CRH.US,D,20110330,000000,17.0656,17.0885,16.8848,16.9941,147255.23950033,0
+CRH.US,D,20110331,000000,16.8232,16.8232,16.6772,16.8103,71164.507816108,0
+CRH.US,D,20110401,000000,16.9057,17.0964,16.7497,16.9673,187162.28312015,0
+CRH.US,D,20110404,000000,17.2474,17.2683,16.9782,17.0656,113160.21398728,0
+CRH.US,D,20110405,000000,16.8352,17.2405,16.8193,17.168,915483.44440814,0
+CRH.US,D,20110406,000000,17.3279,17.7253,17.32,17.5951,1348420.4114692,0
+CRH.US,D,20110407,000000,17.4223,17.5355,17.2107,17.32,891566.99996464,0
+CRH.US,D,20110408,000000,17.5147,17.5147,17.1759,17.32,145890.31110533,0
+CRH.US,D,20110411,000000,17.168,17.2474,16.7676,16.9057,98054.402465247,0
+CRH.US,D,20110412,000000,16.8848,16.9514,16.6981,16.8421,115970.59752627,0
+CRH.US,D,20110413,000000,17.3716,17.4143,17.007,17.1471,199363.09217316,0
+CRH.US,D,20110414,000000,17.0239,17.1759,16.9782,17.0795,72724.713577363,0
+CRH.US,D,20110415,000000,17.016,17.0964,16.9365,16.9782,195501.83456015,0
+CRH.US,D,20110418,000000,16.2629,16.3772,16.0374,16.1685,195174.69464247,0
+CRH.US,D,20110419,000000,16.3285,16.4219,16.2123,16.3772,61373.461725961,0
+CRH.US,D,20110420,000000,16.8352,16.8501,16.6841,16.7914,71459.437034203,0
+CRH.US,D,20110421,000000,17.5236,17.5435,17.3845,17.4859,138660.01563236,0
+CRH.US,D,20110425,000000,17.5077,17.6021,17.4054,17.5355,118981.29135331,0
+CRH.US,D,20110426,000000,17.6021,17.6865,17.4859,17.5862,54713.899586308,0
+CRH.US,D,20110427,000000,17.7124,17.8167,17.5574,17.762,101320.76872026,0
+CRH.US,D,20110428,000000,17.8922,17.92,17.6865,17.7909,132161.50699064,0
+CRH.US,D,20110429,000000,18.0382,18.1177,17.9925,18.0581,97821.881477602,0
+CRH.US,D,20110502,000000,18.2091,18.2091,17.7452,17.9111,74611.052671938,0
+CRH.US,D,20110503,000000,18.0015,18.0561,17.61,17.7541,111402.71769106,0
+CRH.US,D,20110504,000000,17.8326,17.8495,17.3716,17.5147,108566.16295866,0
+CRH.US,D,20110505,000000,17.1829,17.2405,16.8769,16.9673,130673.77530346,0
+CRH.US,D,20110506,000000,17.3974,17.5951,17.2037,17.2037,364401.65759872,0
+CRH.US,D,20110509,000000,17.2325,17.2604,17.0358,17.2176,180888.24279118,0
+CRH.US,D,20110510,000000,17.3547,17.6538,17.3279,17.6021,160506.92262738,0
+CRH.US,D,20110511,000000,17.3974,17.4054,16.9583,17.0587,168987.39587807,0
+CRH.US,D,20110512,000000,16.8133,17.0358,16.6305,16.9285,222149.14237802,0
+CRH.US,D,20110513,000000,16.8053,16.8421,16.4219,16.5957,199320.81562996,0
+CRH.US,D,20110516,000000,16.3414,16.5739,16.3066,16.4288,239006.41069011,0
+CRH.US,D,20110517,000000,16.4437,16.5957,16.2172,16.4944,248154.24937288,0
+CRH.US,D,20110518,000000,16.3205,16.3921,16.2411,16.3652,161297.09135163,0
+CRH.US,D,20110519,000000,16.4159,16.6384,16.2778,16.6384,159190.31028175,0
+CRH.US,D,20110520,000000,16.3205,16.3205,15.9738,16.0374,742367.03947673,0
+CRH.US,D,20110523,000000,15.5615,15.6847,15.4463,15.5556,236249.37612232,0
+CRH.US,D,20110524,000000,15.6331,15.7195,15.4791,15.5695,169713.14320315,0
+CRH.US,D,20110525,000000,15.3291,15.641,15.3092,15.5476,266679.42797296,0
+CRH.US,D,20110526,000000,15.3291,15.5307,15.2575,15.4791,186248.30451936,0
+CRH.US,D,20110527,000000,15.7195,15.8,15.6331,15.7563,104683.76707404,0
+CRH.US,D,20110531,000000,16.0752,16.0881,15.8665,16.0155,111450.02715607,0
+CRH.US,D,20110601,000000,16.0612,16.0682,15.5556,15.5556,1427087.9991204,0
+CRH.US,D,20110602,000000,15.6043,15.7006,15.3797,15.5814,174200.49628939,0
+CRH.US,D,20110603,000000,15.3489,15.5695,15.3013,15.4314,152596.17612564,0
+CRH.US,D,20110606,000000,15.3211,15.3946,15.2128,15.2635,101569.3950577,0
+CRH.US,D,20110607,000000,15.4314,15.6549,15.3946,15.4662,233642.32262448,0
+CRH.US,D,20110608,000000,15.345,15.3797,15.1413,15.185,198003.19669997,0
+CRH.US,D,20110609,000000,15.2784,15.5039,15.2198,15.4523,188974.13497193,0
+CRH.US,D,20110610,000000,15.2059,15.2267,14.6843,14.7429,189890.12674144,0
+CRH.US,D,20110613,000000,14.9605,15.1572,14.8433,14.8731,209887.93826328,0
+CRH.US,D,20110614,000000,15.2635,15.4741,15.2416,15.4016,159303.04773031,0
+CRH.US,D,20110615,000000,14.8433,14.9386,14.5621,14.6336,247343.94896138,0
+CRH.US,D,20110616,000000,14.6406,14.9774,14.6406,14.8095,142563.54978859,0
+CRH.US,D,20110617,000000,15.2575,15.2943,14.9386,15.0827,141062.73250469,0
+CRH.US,D,20110620,000000,14.9317,15.1115,14.9317,15.0112,73290.413988863,0
+CRH.US,D,20110621,000000,15.345,15.5615,15.3211,15.5615,120651.21481003,0
+CRH.US,D,20110622,000000,15.3718,15.495,15.2347,15.2575,134180.71522102,0
+CRH.US,D,20110623,000000,14.7578,14.8383,14.3883,14.8294,1177534.5974842,0
+CRH.US,D,20110624,000000,14.8383,14.8383,14.5323,14.6694,133911.95719634,0
+CRH.US,D,20110627,000000,14.6774,14.9019,14.6426,14.7578,312376.34484358,0
+CRH.US,D,20110628,000000,14.9605,15.1274,14.9456,15.1115,321194.02385558,0
+CRH.US,D,20110629,000000,15.5556,15.648,15.4095,15.648,163516.60987006,0
+CRH.US,D,20110630,000000,15.8665,16.3811,15.8616,16.3027,516251.95471204,0
+CRH.US,D,20110701,000000,16.2848,16.5083,16.2123,16.3285,195455.53167949,0
+CRH.US,D,20110705,000000,15.951,15.9589,15.7195,15.793,141118.09464461,0
+CRH.US,D,20110706,000000,15.5198,15.5536,15.3509,15.4364,355373.60245504,0
+CRH.US,D,20110707,000000,15.6182,15.7195,15.5814,15.6549,127127.57859578,0
+CRH.US,D,20110708,000000,14.9019,14.9824,14.7578,14.9227,206565.20328399,0
+CRH.US,D,20110711,000000,14.3734,14.4975,14.1578,14.3883,394084.82385268,0
+CRH.US,D,20110712,000000,13.9472,14.1926,13.8697,13.9998,472688.99668907,0
+CRH.US,D,20110713,000000,14.2879,14.4975,14.1439,14.2959,215876.10863341,0
+CRH.US,D,20110714,000000,14.4677,14.4826,14.0753,14.1707,936513.00490113,0
+CRH.US,D,20110715,000000,14.1935,14.2959,14.1061,14.1707,221645.85019697,0
+CRH.US,D,20110718,000000,14.1061,14.1141,13.824,13.9253,309103.93908239,0
+CRH.US,D,20110719,000000,14.4797,14.582,14.3157,14.4201,297809.05595527,0
+CRH.US,D,20110720,000000,14.6267,14.7578,14.4975,14.6505,156575.20410902,0
+CRH.US,D,20110721,000000,14.8383,15.1274,14.7648,14.9893,171928.63538413,0
+CRH.US,D,20110722,000000,15.3946,15.4314,15.033,15.1493,358976.167887,0
+CRH.US,D,20110725,000000,14.9088,15.0757,14.8661,14.9605,86452.511107683,0
+CRH.US,D,20110726,000000,14.8751,14.9188,14.7509,14.8224,71282.278186474,0
+CRH.US,D,20110727,000000,14.5701,14.5979,14.3157,14.3406,146816.36871846,0
+CRH.US,D,20110728,000000,14.1995,14.3664,14.0793,14.1031,94723.614811058,0
+CRH.US,D,20110729,000000,14.1677,14.5055,14.0882,14.3495,105160.88806167,0
+CRH.US,D,20110801,000000,14.2055,14.2273,13.3908,13.5995,491094.39175007,0
+CRH.US,D,20110802,000000,13.2339,13.4355,13.0382,13.067,325281.76295006,0
+CRH.US,D,20110803,000000,13.4117,13.4852,13.0719,13.3739,355451.10945092,0
+CRH.US,D,20110804,000000,12.913,12.9338,12.4123,12.4927,410855.52590963,0
+CRH.US,D,20110805,000000,13.219,13.2726,12.447,12.9209,381474.3349643,0
+CRH.US,D,20110808,000000,12.4917,12.6855,12,12.6239,915975.66416121,0
+CRH.US,D,20110809,000000,12.9885,13.5637,12.6656,13.4922,1609277.7554917,0
+CRH.US,D,20110810,000000,12.601,12.601,11.9414,12.0358,888441.55552032,0
+CRH.US,D,20110811,000000,11.6106,12.6169,11.5023,12.4411,1094395.7620965,0
+CRH.US,D,20110812,000000,12.5514,12.7292,12.3388,12.6269,224622.3201557,0
+CRH.US,D,20110815,000000,12.9338,13.1653,12.8762,13.0511,147306.5753028,0
+CRH.US,D,20110816,000000,12.9557,13.1027,12.8295,13.0451,157267.73415014,0
+CRH.US,D,20110817,000000,13.1405,13.3739,13.0312,13.0948,285061.67159363,0
+CRH.US,D,20110818,000000,12.2215,12.3308,11.9116,12.1252,313241.00081062,0
+CRH.US,D,20110819,000000,11.8023,12.1838,11.6751,11.7119,447662.28969418,0
+CRH.US,D,20110822,000000,12.1202,12.2722,11.7586,11.8897,1613788.2600183,0
+CRH.US,D,20110823,000000,11.8023,12.3308,11.6831,12.2791,266671.37529807,0
+CRH.US,D,20110824,000000,12.2066,12.5742,12.2066,12.5146,342720.83702345,0
+CRH.US,D,20110825,000000,12.6825,12.8236,12.2066,12.301,317672.99175695,0
+CRH.US,D,20110826,000000,12.0298,12.4123,11.9573,12.3686,201519.19587678,0
+CRH.US,D,20110829,000000,12.4033,12.906,12.4033,12.8236,185372.57612434,0
+CRH.US,D,20110830,000000,12.6964,12.913,12.5653,12.8524,356816.03784593,0
+CRH.US,D,20110831,000000,13.3024,13.4812,13.1325,13.2339,241525.89134845,0
+CRH.US,D,20110901,000000,13.2726,13.5379,13.0878,13.1236,161198.44608414,0
+CRH.US,D,20110902,000000,12.6537,12.6696,12.2354,12.3308,105854.42468716,0
+CRH.US,D,20110906,000000,11.6255,12.155,11.5599,12.0427,476851.22302636,0
+CRH.US,D,20110907,000000,12.4272,12.6537,12.3686,12.6189,309063.67570791,0
+CRH.US,D,20110908,000000,12.301,12.4997,12.2126,12.2652,178150.33332627,0
+CRH.US,D,20110909,000000,11.5738,11.699,11.2062,11.3393,733851.33577337,0
+CRH.US,D,20110912,000000,10.8764,11.0433,10.6181,11.0085,832322.46416452,0
+CRH.US,D,20110913,000000,10.7701,10.9936,10.7075,10.9628,498850.12426005,0
+CRH.US,D,20110914,000000,11.2509,11.5867,11.09,11.4476,293684.07323938,0
+CRH.US,D,20110915,000000,12.0884,12.0964,11.7119,11.9344,308870.41151038,0
+CRH.US,D,20110916,000000,12.0298,12.1043,11.8599,11.9483,1049006.8600407,0
+CRH.US,D,20110919,000000,11.6831,11.7218,11.4784,11.6195,280843.07653207,0
+CRH.US,D,20110920,000000,11.7367,11.9483,11.6195,11.6553,282124.45842503,0
+CRH.US,D,20110921,000000,11.6384,11.7119,11.1108,11.1536,253984.38599816,0
+CRH.US,D,20110922,000000,10.5148,10.7949,10.4422,10.5754,393604.68311196,0
+CRH.US,D,20110923,000000,10.4701,10.8953,10.4194,10.8456,356374.14731097,0
+CRH.US,D,20110926,000000,10.9499,11.2301,10.7075,11.2221,209173.26336619,0
+CRH.US,D,20110927,000000,11.6672,11.7943,11.4278,11.544,215628.48888034,0
+CRH.US,D,20110928,000000,11.6622,11.8023,11.3165,11.3473,186878.42633004,0
+CRH.US,D,20110929,000000,11.8301,11.9573,11.5509,11.699,204248.04608244,0
+CRH.US,D,20110930,000000,11.5917,11.7665,11.3672,11.4039,312575.64854728,0
+CRH.US,D,20111003,000000,11.383,11.692,11.1844,11.1844,561313.71685017,0
+CRH.US,D,20111004,000000,11.0522,11.6384,10.9042,11.6036,463742.47487873,0
+CRH.US,D,20111005,000000,11.5738,11.9573,11.4546,11.9344,249653.05348804,0
+CRH.US,D,20111006,000000,12.2941,12.7888,12.2066,12.5881,306799.86747755,0
+CRH.US,D,20111007,000000,12.8683,12.8971,12.2652,12.455,233007.16789199,0
+CRH.US,D,20111010,000000,13.0799,13.4276,12.9905,13.219,315465.55225086,0
+CRH.US,D,20111011,000000,12.758,12.9209,12.6189,12.8355,195931.64608276,0
+CRH.US,D,20111012,000000,13.3084,13.522,13.2577,13.3084,161359.49958208,0
+CRH.US,D,20111013,000000,13.1991,13.2577,12.9398,13.2269,87995.604934782,0
+CRH.US,D,20111014,000000,13.522,13.6183,13.219,13.3322,149171.77612577,0
+CRH.US,D,20111017,000000,13.2269,13.2577,12.8166,12.8752,218274.7991683,0
+CRH.US,D,20111018,000000,12.913,13.5299,12.7431,13.4733,104946.48559255,0
+CRH.US,D,20111019,000000,13.5816,13.8746,13.4127,13.4862,189021.44443695,0
+CRH.US,D,20111020,000000,13.8746,13.9998,13.3739,13.8081,486396.66253215,0
+CRH.US,D,20111021,000000,13.7226,13.8697,13.4643,13.6769,150637.36295699,0
+CRH.US,D,20111024,000000,13.97,14.6317,13.9631,14.5949,336651.13331998,0
+CRH.US,D,20111025,000000,14.1757,14.272,13.9203,14.0068,735122.6518227,0
+CRH.US,D,20111026,000000,14.4201,14.4489,13.9412,14.3157,202561.01069156,0
+CRH.US,D,20111027,000000,14.9406,14.9863,14.6317,14.8681,476797.87405517,0
+CRH.US,D,20111028,000000,14.6833,14.7797,14.3585,14.5005,169720.18929368,0
+CRH.US,D,20111031,000000,14.0545,14.0545,13.51,13.5349,320548.80327947,0
+CRH.US,D,20111101,000000,12.3984,12.8295,12.301,12.5076,789171.19914566,0
+CRH.US,D,20111102,000000,12.5573,12.6477,12.3537,12.5812,384900.74813288,0
+CRH.US,D,20111103,000000,13.1325,13.522,12.8017,13.4485,667533.53166077,0
+CRH.US,D,20111104,000000,13.2647,13.3402,12.9269,13.1236,281785.239495,0
+CRH.US,D,20111107,000000,12.9905,13.1107,12.5881,12.9557,225201.10616391,0
+CRH.US,D,20111108,000000,13.3024,13.6978,13.2577,13.6352,523657.39586401,0
+CRH.US,D,20111109,000000,13.0163,13.0799,12.5374,12.7202,591503.19503827,0
+CRH.US,D,20111110,000000,13.2577,13.4812,13.0451,13.3531,338383.46500716,0
+CRH.US,D,20111111,000000,13.7058,13.8379,13.6352,13.7356,196371.523449,0
+CRH.US,D,20111114,000000,13.6412,13.8379,13.4812,13.6104,246270.93003139,0
+CRH.US,D,20111115,000000,13.1405,13.3233,13.0074,13.1772,306815.97282734,0
+CRH.US,D,20111116,000000,13.0312,13.3402,12.9776,13.0382,1360239.7250489,0
+CRH.US,D,20111117,000000,12.9338,13.06,12.6825,12.8087,202724.07735822,0
+CRH.US,D,20111118,000000,12.8613,12.913,12.6885,12.7938,117006.37283487,0
+CRH.US,D,20111121,000000,12.5315,12.5653,12.4272,12.5374,244084.6287969,0
+CRH.US,D,20111122,000000,12.6616,12.8166,12.4788,12.5653,289868.11192266,0
+CRH.US,D,20111123,000000,12.455,12.4629,12.0884,12.1679,345683.21480111,0
+CRH.US,D,20111125,000000,12.0884,12.3388,11.9642,11.993,84276.275716822,0
+CRH.US,D,20111128,000000,12.8683,12.9706,12.7431,12.8295,314361.32920564,0
+CRH.US,D,20111129,000000,13.1554,13.2955,12.9905,13.0799,286627.91686106,0
+CRH.US,D,20111130,000000,13.7693,14.272,13.7604,14.0833,340495.27899884,0
+CRH.US,D,20111201,000000,14.1757,14.2641,13.8011,13.8697,279548.60904241,0
+CRH.US,D,20111202,000000,14.1757,14.2114,13.8299,13.8816,105799.06254724,0
+CRH.US,D,20111205,000000,14.3157,14.3952,13.823,14.0068,212304.74731668,0
+CRH.US,D,20111206,000000,13.8975,14.0515,13.816,13.9472,162679.13168079,0
+CRH.US,D,20111207,000000,13.7226,13.977,13.5945,13.9333,341154.59175602,0
+CRH.US,D,20111208,000000,13.3233,13.4127,13.0739,13.1236,818669.153877,0
+CRH.US,D,20111209,000000,13.1107,13.4812,13.067,13.3829,555800.65429895,0
+CRH.US,D,20111212,000000,12.9994,13.2806,12.9776,13.1911,492829.74319033,0
+CRH.US,D,20111213,000000,13.2428,13.366,12.9706,13.06,215783.5028721,0
+CRH.US,D,20111214,000000,12.8613,12.8971,12.5742,12.5961,183704.66583634,0
+CRH.US,D,20111215,000000,13.0312,13.0521,12.7938,12.8613,237595.17941445,0
+CRH.US,D,20111216,000000,12.8444,13.1832,12.8444,13.0799,654799.23289584,0
+CRH.US,D,20111219,000000,13.2428,13.3084,13.1176,13.1236,371631.95307168,0
+CRH.US,D,20111220,000000,13.6541,13.6849,13.4812,13.5667,139482.3950562,0
+CRH.US,D,20111221,000000,13.9998,14.0147,13.7932,13.9253,244498.33496973,0
+CRH.US,D,20111222,000000,14.2055,14.2641,14.1329,14.2194,217993.96213127,0
+CRH.US,D,20111223,000000,14.2343,14.28,14.119,14.2263,75434.438680136,0
+CRH.US,D,20111227,000000,14.0793,14.428,14.0793,14.2959,107855.51439901,0
+CRH.US,D,20111228,000000,14.272,14.3088,13.8697,13.9064,216579.71110252,0
+CRH.US,D,20111229,000000,13.9998,14.2959,13.9929,14.2591,99505.897115395,0
+CRH.US,D,20111230,000000,14.6605,14.7062,14.5293,14.576,150899.07489114,0
+CRH.US,D,20120103,000000,14.8969,15.1185,14.7876,14.9039,187712.88476622,0
+CRH.US,D,20120104,000000,14.7201,14.8592,14.6754,14.7747,94599.80493452,0
+CRH.US,D,20120105,000000,14.1498,14.428,14.0147,14.3495,1140200.3834939,0
+CRH.US,D,20120106,000000,14.0793,14.0793,13.7286,13.7584,815248.78021458,0
+CRH.US,D,20120109,000000,13.8697,13.8895,13.6541,13.7932,194014.10287296,0
+CRH.US,D,20120110,000000,14.3028,14.5522,14.2432,14.3257,279003.04031815,0
+CRH.US,D,20120111,000000,14.2055,14.272,13.97,14.1329,192339.14649443,0
+CRH.US,D,20120112,000000,14.3028,14.3326,14.0306,14.2502,169729.24855294,0
+CRH.US,D,20120113,000000,13.9064,13.9929,13.6611,13.97,153551.42468527,0
+CRH.US,D,20120117,000000,14.2184,14.3773,14.1816,14.3098,968562.6509904,0
+CRH.US,D,20120118,000000,14.3257,14.6247,14.3028,14.6247,934541.10613578,0
+CRH.US,D,20120119,000000,14.9863,15.3311,14.9496,15.2585,207621.11027983,0
+CRH.US,D,20120120,000000,15.2963,15.3589,15.1771,15.3589,149835.1152204,0
+CRH.US,D,20120123,000000,15.339,15.4294,14.9943,15.0579,730008.19667887,0
+CRH.US,D,20120124,000000,14.8532,14.9347,14.7946,14.8532,289800.6707704,0
+CRH.US,D,20120125,000000,14.6982,15.0092,14.5879,14.9496,1526232.5324498,0
+CRH.US,D,20120126,000000,15.2267,15.346,15.0092,15.1711,467423.55389093,0
+CRH.US,D,20120127,000000,14.6923,14.9635,14.6605,14.891,1019020.7118937,0
+CRH.US,D,20120130,000000,14.3744,14.6098,14.3088,14.5224,395671.20080735,0
+CRH.US,D,20120131,000000,14.5879,14.6952,14.4151,14.6565,455977.68310949,0
+CRH.US,D,20120201,000000,14.8224,15.0737,14.8095,14.9118,218062.4098679,0
+CRH.US,D,20120202,000000,14.8681,15.0092,14.8224,14.8681,108535.96542779,0
+CRH.US,D,20120203,000000,14.9188,15.3589,14.9118,15.2585,214705.45102029,0
+CRH.US,D,20120206,000000,15.0439,15.1483,15.0012,15.1185,119127.24608581,0
+CRH.US,D,20120207,000000,15.0479,15.4175,14.8969,15.3539,171566.26501377,0
+CRH.US,D,20120208,000000,15.1552,15.2128,14.9277,15.0996,184857.20493094,0
+CRH.US,D,20120209,000000,15.4175,15.4403,15.0608,15.2585,211136.10287229,0
+CRH.US,D,20120210,000000,14.8154,14.884,14.6923,14.7429,175669.10287369,0
+CRH.US,D,20120213,000000,14.891,14.9565,14.737,14.891,142297.81151699,0
+CRH.US,D,20120214,000000,14.5293,14.7648,14.4638,14.728,236082.28311821,0
+CRH.US,D,20120215,000000,14.8453,14.8532,14.5591,14.5949,87693.629626152,0
+CRH.US,D,20120216,000000,14.6923,14.9267,14.6187,14.9118,978271.15716285,0
+CRH.US,D,20120217,000000,15.4831,15.5894,15.3936,15.5546,233122.92509364,0
+CRH.US,D,20120221,000000,15.6698,15.7344,15.5148,15.6033,588104.96623182,0
+CRH.US,D,20120222,000000,15.6112,15.643,15.4334,15.4542,163454.20163961,0
+CRH.US,D,20120223,000000,15.5009,15.796,15.4294,15.7712,205754.9028725,0
+CRH.US,D,20120224,000000,15.951,16.0861,15.8546,15.951,780920.22712953,0
+CRH.US,D,20120227,000000,15.7503,15.9271,15.6549,15.8308,178055.71439623,0
+CRH.US,D,20120228,000000,15.8169,15.8397,15.4483,15.6509,264182.09217059,0
+CRH.US,D,20120229,000000,15.7026,15.8467,15.4483,15.7165,270018.26830205,0
+CRH.US,D,20120301,000000,15.9192,16.0116,15.8099,15.9738,219158.58023822,0
+CRH.US,D,20120302,000000,15.801,15.8894,15.6798,15.8665,287347.62467996,0
+CRH.US,D,20120305,000000,15.7026,15.794,15.5079,15.6112,140520.18353352,0
+CRH.US,D,20120306,000000,14.9714,15.0688,14.8135,15.033,434297.86911858,0
+CRH.US,D,20120307,000000,14.8582,15.041,14.8005,15.0042,182527.96871704,0
+CRH.US,D,20120308,000000,15.3539,15.5894,15.342,15.5357,197332.81151481,0
+CRH.US,D,20120309,000000,15.7314,15.8894,15.5973,15.643,149568.37036444,0
+CRH.US,D,20120312,000000,15.7394,15.7622,15.6112,15.6509,216503.210691,0
+CRH.US,D,20120313,000000,15.8308,16.0116,15.7771,15.9957,311320.43784774,0
+CRH.US,D,20120314,000000,16.0861,16.1854,15.9828,16.0483,142217.28476802,0
+CRH.US,D,20120315,000000,16.0732,16.403,16.0046,16.403,122119.82139433,0
+CRH.US,D,20120316,000000,16.3941,16.7944,16.3941,16.713,313724.16130443,0
+CRH.US,D,20120319,000000,16.403,16.5073,16.3792,16.3792,171324.68476687,0
+CRH.US,D,20120320,000000,16.0732,16.1626,15.951,16.0791,129104.51028295,0
+CRH.US,D,20120321,000000,16.1983,16.2073,15.9957,16.0791,422979.83455113,0
+CRH.US,D,20120322,000000,15.7771,16.0116,15.7026,15.8894,125633.80740243,0
+CRH.US,D,20120323,000000,15.7245,15.7622,15.2734,15.5456,1080217.014772,0
+CRH.US,D,20120326,000000,15.8308,16.0861,15.7314,15.9589,636882.03125046,0
+CRH.US,D,20120327,000000,15.8546,15.9589,15.7106,15.8616,326823.8501928,0
+CRH.US,D,20120328,000000,15.5675,15.6509,15.2347,15.4175,195757.50698812,0
+CRH.US,D,20120329,000000,14.9506,15.192,14.8969,15.1383,279373.46336341,0
+CRH.US,D,20120330,000000,15.3479,15.4403,15.1473,15.4403,475785.25018689,0
+CRH.US,D,20120402,000000,15.3052,15.7026,15.2198,15.5675,349347.18187915,0
+CRH.US,D,20120403,000000,15.4334,15.4542,15.041,15.184,270805.41727321,0
+CRH.US,D,20120404,000000,14.7548,14.8214,14.5661,14.739,562054.56294067,0
+CRH.US,D,20120405,000000,14.431,14.6625,14.3992,14.5522,150600.11933559,0
+CRH.US,D,20120409,000000,14.5432,14.5432,14.3098,14.3932,78710.870778772,0
+CRH.US,D,20120410,000000,14.576,14.6565,14.122,14.2253,319956.93167455,0
+CRH.US,D,20120411,000000,14.7707,14.7916,14.5432,14.5949,293365.99258096,0
+CRH.US,D,20120412,000000,14.8065,15.1979,14.7837,15.1065,335700.91768216,0
+CRH.US,D,20120413,000000,14.9118,14.9188,14.6416,14.6565,402712.25842024,0
+CRH.US,D,20120416,000000,14.8969,14.9873,14.6416,14.7012,153784.95225728,0
+CRH.US,D,20120417,000000,15.1155,15.3698,14.9873,15.2128,196747.98600043,0
+CRH.US,D,20120418,000000,15.0102,15.1473,14.9655,15.0261,148021.25019989,0
+CRH.US,D,20120419,000000,14.9118,15.0181,14.5522,14.6108,180281.27242083,0
+CRH.US,D,20120420,000000,14.8065,15.1383,14.8005,14.9506,702314.04112441,0
+CRH.US,D,20120423,000000,14.5879,14.6784,14.4151,14.6108,236456.73250091,0
+CRH.US,D,20120424,000000,14.739,15.0042,14.7012,15.0042,970773.11024957,0
+CRH.US,D,20120425,000000,15.3261,15.3261,15.0688,15.1701,163693.76871779,0
+CRH.US,D,20120426,000000,14.8741,15.0996,14.8214,15.0608,222361.53167842,0
+CRH.US,D,20120427,000000,15.5357,15.643,15.4542,15.5605,507492.65759304,0
+CRH.US,D,20120430,000000,15.4682,15.4999,15.2436,15.3052,144002.96542639,0
+CRH.US,D,20120501,000000,15.3052,15.5456,15.2973,15.4006,129414.53826647,0
+CRH.US,D,20120502,000000,15.3539,15.5357,15.2804,15.5357,105375.2905308,0
+CRH.US,D,20120503,000000,15.342,15.3698,15.041,15.0857,144588.79752513,0
+CRH.US,D,20120504,000000,14.6108,14.6694,14.3604,14.424,259701.78517489,0
+CRH.US,D,20120507,000000,14.3267,14.5949,14.3267,14.5432,81442.740737511,0
+CRH.US,D,20120508,000000,14.1667,14.1985,13.8498,14.0545,279564.71439221,0
+CRH.US,D,20120509,000000,13.5885,13.9641,13.5418,13.8677,297871.46418572,0
+CRH.US,D,20120510,000000,14.1667,14.2432,14.0545,14.122,924707.78350242,0
+CRH.US,D,20120511,000000,13.8429,14.2502,13.8339,14.0545,114822.08476911,0
+CRH.US,D,20120514,000000,13.4961,13.5935,13.4057,13.4504,217315.52427122,0
+CRH.US,D,20120515,000000,13.3233,13.4832,13.2716,13.3233,168160.99011679,0
+CRH.US,D,20120516,000000,13.3402,13.5031,13.1186,13.1186,157544.54484972,0
+CRH.US,D,20120517,000000,12.9766,13.0312,12.7361,12.7838,117999.87160026,0
+CRH.US,D,20120518,000000,13.2627,13.2885,13.0242,13.0968,503443.16870431,0
+CRH.US,D,20120521,000000,13.1663,13.4385,13.1365,13.4296,179308.91192705,0
+CRH.US,D,20120522,000000,13.6849,13.8677,13.5647,13.6779,264047.20986607,0
+CRH.US,D,20120523,000000,13.51,13.5806,13.3024,13.5279,153131.67900627,0
+CRH.US,D,20120524,000000,13.5567,13.5567,13.3143,13.4445,70545.458433416,0
+CRH.US,D,20120525,000000,13.3402,13.4832,13.2577,13.3928,108463.49135372,0
+CRH.US,D,20120529,000000,13.6849,13.827,13.6034,13.7693,202850.90698784,0
+CRH.US,D,20120530,000000,13.3233,13.3233,13.1276,13.1425,291324.63949462,0
+CRH.US,D,20120531,000000,13.0173,13.0173,12.6765,12.8871,171393.13250349,0
+CRH.US,D,20120601,000000,12.5553,12.6467,12.2166,12.307,313444.33085177,0
+CRH.US,D,20120604,000000,12.4649,12.5553,12.3139,12.4133,110887.34649766,0
+CRH.US,D,20120605,000000,12.2166,12.3835,12.2106,12.3606,134877.27159959,0
+CRH.US,D,20120606,000000,12.6537,13.212,12.6537,13.1733,169736.29464347,0
+CRH.US,D,20120607,000000,13.4057,13.4057,12.9905,12.9994,121662.83209394,0
+CRH.US,D,20120608,000000,12.8405,13.1663,12.8116,13.0898,912564.34975805,0
+CRH.US,D,20120611,000000,13.4216,13.4296,12.9845,13.0083,166613.86995224,0
+CRH.US,D,20120612,000000,13.1057,13.1971,12.9388,13.1733,118803.12592121,0
+CRH.US,D,20120613,000000,12.9696,13.1733,12.903,12.9319,133573.74485067,0
+CRH.US,D,20120614,000000,12.8732,13.1186,12.8405,13.0312,247871.39916712,0
+CRH.US,D,20120615,000000,13.359,13.5806,13.359,13.5279,126607.17448058,0
+CRH.US,D,20120618,000000,13.3074,13.4385,13.2408,13.3074,100171.24937874,0
+CRH.US,D,20120619,000000,13.5279,13.7445,13.4773,13.6352,81821.216457661,0
+CRH.US,D,20120620,000000,13.6779,13.827,13.6263,13.7783,72336.172013592,0
+CRH.US,D,20120621,000000,13.7256,13.7366,13.0461,13.0461,185151.12756467,0
+CRH.US,D,20120622,000000,13.0173,13.1802,12.903,13.1276,236295.67900297,0
+CRH.US,D,20120625,000000,12.7123,12.7977,12.601,12.7779,266753.91521576,0
+CRH.US,D,20120626,000000,12.8941,13.1365,12.751,13.0242,499194.37611189,0
+CRH.US,D,20120627,000000,13.0312,13.4385,12.9845,13.3928,204351.72427173,0
+CRH.US,D,20120628,000000,13.3233,13.5647,13.2408,13.5647,142987.32180503,0
+CRH.US,D,20120629,000000,14.6565,14.6694,14.431,14.4836,222629.28311874,0
+CRH.US,D,20120702,000000,14.7151,14.7469,14.5581,14.7241,225664.13497047,0
+CRH.US,D,20120703,000000,14.5432,14.7469,14.5283,14.7151,114265.44361687,0
+CRH.US,D,20120705,000000,14.2432,14.3098,14.0912,14.2502,178782.46830567,0
+CRH.US,D,20120706,000000,13.7693,13.7972,13.5279,13.6481,245772.67077215,0
+CRH.US,D,20120709,000000,13.7524,13.9333,13.6909,13.9203,970346.31848004,0
+CRH.US,D,20120710,000000,13.9859,14.0157,13.7366,13.7902,145166.57694898,0
+CRH.US,D,20120711,000000,13.9472,14.1151,13.8965,14.0008,122208.4008182,0
+CRH.US,D,20120712,000000,13.8895,14.0088,13.7972,13.9641,75179.772836525,0
+CRH.US,D,20120713,000000,13.8339,14.0326,13.827,14.0326,108457.45184755,0
+CRH.US,D,20120716,000000,14.1816,14.3773,14.13,14.3098,102956.46830867,0
+CRH.US,D,20120717,000000,14.2889,14.3336,14.0684,14.2502,97275.306168982,0
+CRH.US,D,20120718,000000,14.2035,14.3873,14.2035,14.3098,146744.90122875,0
+CRH.US,D,20120719,000000,14.1598,14.3038,14.122,14.3038,203226.3629549,0
+CRH.US,D,20120720,000000,13.9641,14.0684,13.9044,14.0008,197964.94649421,0
+CRH.US,D,20120723,000000,13.3024,13.7445,13.218,13.6352,351605.9571877,0
+CRH.US,D,20120724,000000,13.5349,13.5349,13.2885,13.3988,152281.1152203,0
+CRH.US,D,20120725,000000,13.668,13.6909,13.3749,13.4594,129605.78929527,0
+CRH.US,D,20120726,000000,13.827,13.8806,13.6034,13.7972,399982.40163023,0
+CRH.US,D,20120727,000000,14.0545,14.4538,14.0396,14.3336,152863.92756595,0
+CRH.US,D,20120730,000000,14.3604,14.5124,14.3604,14.431,226078.84772766,0
+CRH.US,D,20120731,000000,13.8677,14.0008,13.7256,13.7604,113072.64114778,0
+CRH.US,D,20120801,000000,13.9641,13.9641,13.6551,13.6551,121063.91439849,0
+CRH.US,D,20120802,000000,13.5468,13.7524,13.3988,13.5716,250008.37776786,0
+CRH.US,D,20120803,000000,13.8895,14.0912,13.8578,13.9641,103887.55884362,0
+CRH.US,D,20120806,000000,14.1667,14.4836,14.1667,14.3773,129526.26913067,0
+CRH.US,D,20120807,000000,14.7618,14.7618,14.5949,14.6257,96270.734975606,0
+CRH.US,D,20120808,000000,14.5581,14.6694,14.5432,14.582,76037.382713034,0
+CRH.US,D,20120809,000000,14.6952,14.8065,14.6694,14.7151,104833.74814399,0
+CRH.US,D,20120810,000000,14.6565,14.8433,14.6187,14.7469,103510.08970783,0
+CRH.US,D,20120813,000000,14.5879,14.6625,14.3992,14.4985,76750.044441401,0
+CRH.US,D,20120814,000000,13.4723,13.8677,13.3869,13.821,5345401.8335329,0
+CRH.US,D,20120815,000000,13.368,13.4683,13.2498,13.3322,1268088.9398674,0
+CRH.US,D,20120816,000000,13.218,13.519,13.0968,13.4504,301861.56459708,0
+CRH.US,D,20120817,000000,13.6412,13.6551,13.5567,13.6481,250125.14155387,0
+CRH.US,D,20120820,000000,13.5031,13.5468,13.359,13.51,328993.03949313,0
+CRH.US,D,20120821,000000,13.6412,13.9144,13.6412,13.7256,337574.17118003,0
+CRH.US,D,20120822,000000,13.6074,13.7842,13.524,13.7296,252709.04361138,0
+CRH.US,D,20120823,000000,13.6392,13.7773,13.5299,13.5846,239991.85678061,0
+CRH.US,D,20120824,000000,13.5617,13.7892,13.4991,13.6531,193817.81892235,0
+CRH.US,D,20120827,000000,13.6074,13.8429,13.5766,13.7058,107176.0699546,0
+CRH.US,D,20120828,000000,13.7594,13.8965,13.7296,13.7435,186202.00163871,0
+CRH.US,D,20120829,000000,13.7594,13.8041,13.5995,13.6461,126453.16707317,0
+CRH.US,D,20120830,000000,13.5438,13.5438,13.3034,13.3084,139301.20987102,0
+CRH.US,D,20120831,000000,13.5846,13.6392,13.361,13.3948,166435.70452015,0
+CRH.US,D,20120904,000000,13.4405,13.5438,13.3034,13.4475,161616.17859441,0
+CRH.US,D,20120905,000000,13.514,13.5697,13.4246,13.4624,122770.07489225,0
+CRH.US,D,20120906,000000,13.6899,14.0574,13.6899,14.0187,210464.71110276,0
+CRH.US,D,20120907,000000,14.4151,14.4538,14.3088,14.4538,250156.34566909,0
+CRH.US,D,20120910,000000,14.7042,14.8492,14.5293,14.583,518593.26993828,0
+CRH.US,D,20120911,000000,14.5293,14.8492,14.5293,14.7191,252699.98435212,0
+CRH.US,D,20120912,000000,15.1642,15.2138,15.033,15.1642,211808.50122617,0
+CRH.US,D,20120913,000000,15.1314,15.5963,15.033,15.4523,193069.92674131,0
+CRH.US,D,20120914,000000,15.8039,15.948,15.6718,15.7175,171641.75884093,0
+CRH.US,D,20120917,000000,15.6043,15.643,15.345,15.3917,115701.83950158,0
+CRH.US,D,20120918,000000,15.2456,15.3499,15.193,15.2297,88238.191766048,0
+CRH.US,D,20120919,000000,15.1781,15.3211,15.1314,15.2764,92507.116045714,0
+CRH.US,D,20120920,000000,15.185,15.3211,15.0857,15.2764,127152.74320483,0
+CRH.US,D,20120921,000000,15.5059,15.5268,15.3013,15.3668,149993.14896525,0
+CRH.US,D,20120924,000000,15.193,15.2218,15.1175,15.1721,124830.55308147,0
+CRH.US,D,20120925,000000,15.033,15.1244,14.8254,14.8254,214648.07571165,0
+CRH.US,D,20120926,000000,14.9039,14.9645,14.6893,14.737,161539.67818289,0
+CRH.US,D,20120927,000000,14.9794,15.0102,14.7519,14.9496,83514.291354713,0
+CRH.US,D,20120928,000000,14.8552,14.881,14.5681,14.6356,203005.9209796,0
+CRH.US,D,20121001,000000,14.583,14.737,14.4061,14.4916,152258.97036433,0
+CRH.US,D,20121002,000000,14.6972,14.7519,14.5899,14.737,581492.71355719,0
+CRH.US,D,20121003,000000,14.6456,14.6813,14.4995,14.6813,263932.45924879,0
+CRH.US,D,20121004,000000,14.5045,14.728,14.4687,14.6585,172125.9259191,0
+CRH.US,D,20121005,000000,14.7896,14.9704,14.7588,14.8115,99356.922629805,0
+CRH.US,D,20121008,000000,14.5442,14.583,14.4379,14.5373,56735.120985404,0
+CRH.US,D,20121009,000000,14.125,14.1776,13.8737,13.965,162570.42056968,0
+CRH.US,D,20121010,000000,13.8737,13.8737,13.666,13.7236,155603.85019959,0
+CRH.US,D,20121011,000000,13.9343,13.98,13.7683,13.7962,99029.782712122,0
+CRH.US,D,20121012,000000,13.8429,13.9054,13.7147,13.7515,212221.20081463,0
+CRH.US,D,20121015,000000,13.7594,13.827,13.6978,13.8041,101241.24855566,0
+CRH.US,D,20121016,000000,13.7773,13.98,13.7366,13.9492,113247.78682678,0
+CRH.US,D,20121017,000000,14.2015,14.3157,14.119,14.1329,71822.813988921,0
+CRH.US,D,20121018,000000,14.424,14.4449,14.3018,14.3416,142757.82057047,0
+CRH.US,D,20121019,000000,14.1707,14.1707,13.8041,13.8339,159650.31933523,0
+CRH.US,D,20121022,000000,13.9054,14.0266,13.8339,14.0117,488054.50697653,0
+CRH.US,D,20121023,000000,13.4624,13.5438,13.3869,13.5071,184368.00493096,0
+CRH.US,D,20121024,000000,13.5697,13.6322,13.4862,13.5766,85976.396704409,0
+CRH.US,D,20121025,000000,13.8121,13.8429,13.675,13.7058,105278.65843204,0
+CRH.US,D,20121026,000000,13.6461,13.7058,13.5518,13.6322,83799.154729187,0
+CRH.US,D,20121031,000000,14.2303,14.3088,14.0783,14.2154,204996.94484784,0
+CRH.US,D,20121101,000000,14.3157,14.5045,14.2949,14.3604,221228.1176867,0
+CRH.US,D,20121102,000000,14.6456,14.6525,14.3863,14.431,199197.00575342,0
+CRH.US,D,20121105,000000,14.6138,14.6456,14.4846,14.5899,158070.9884711,0
+CRH.US,D,20121106,000000,14.5681,14.7191,14.5442,14.6813,143743.26666097,0
+CRH.US,D,20121107,000000,14.2303,14.3088,14.1031,14.2402,123363.95966589,0
+CRH.US,D,20121108,000000,13.8339,13.9054,13.7296,13.7594,176589.12098065,0
+CRH.US,D,20121109,000000,13.7366,14.0117,13.7147,13.7236,159197.35637229,0
+CRH.US,D,20121112,000000,13.7435,13.8339,13.7147,13.821,76927.20328913,0
+CRH.US,D,20121113,000000,13.7842,13.8806,13.7147,13.7296,91079.779420256,0
+CRH.US,D,20121114,000000,13.5846,13.5995,13.2885,13.3034,170077.52674223,0
+CRH.US,D,20121115,000000,13.4167,13.5518,13.3869,13.4475,130230.87818414,0
+CRH.US,D,20121116,000000,13.3869,13.4008,13.1802,13.3153,109796.20904914,0
+CRH.US,D,20121119,000000,13.4862,13.675,13.4862,13.6461,305508.41974097,0
+CRH.US,D,20121120,000000,13.5697,13.6849,13.514,13.5438,167560.05925261,0
+CRH.US,D,20121121,000000,13.5925,13.675,13.5617,13.675,325569.64607762,0
+CRH.US,D,20121123,000000,13.7842,13.972,13.7594,13.9581,75991.079832377,0
+CRH.US,D,20121126,000000,13.5617,13.7366,13.5617,13.6899,164654.05019923,0
+CRH.US,D,20121127,000000,13.524,13.675,13.4932,13.5846,90313.768720698,0
+CRH.US,D,20121128,000000,13.5697,13.7515,13.4991,13.7515,435426.25018849,0
+CRH.US,D,20121129,000000,13.7594,13.8806,13.7236,13.8806,256493.80081287,0
+CRH.US,D,20121130,000000,13.9581,14.0356,13.9263,14.0028,208416.31192589,0
+CRH.US,D,20121203,000000,14.0425,14.0485,13.9203,13.9343,115786.392588,0
+CRH.US,D,20121204,000000,13.98,14.0783,13.98,14.0266,194629.12591821,0
+CRH.US,D,20121205,000000,13.972,14.0872,13.965,14.0574,155076.39999385,0
+CRH.US,D,20121206,000000,14.2402,14.2631,14.125,14.2015,138400.31686694,0
+CRH.US,D,20121207,000000,14.1876,14.2402,14.119,14.2075,129605.78929527,0
+CRH.US,D,20121210,000000,14.1627,14.278,14.125,14.2015,86795.756375159,0
+CRH.US,D,20121211,000000,14.3992,14.4846,14.3326,14.4061,114955.96048927,0
+CRH.US,D,20121212,000000,14.4608,14.4846,14.27,14.3088,132351.75143508,0
+CRH.US,D,20121213,000000,14.4061,14.4995,14.1876,14.3018,129766.84279321,0
+CRH.US,D,20121214,000000,14.3604,14.4449,14.3326,14.3863,93582.148144437,0
+CRH.US,D,20121217,000000,14.3604,14.4379,14.3326,14.424,69190.59588203,0
+CRH.US,D,20121218,000000,14.3763,14.5224,14.3684,14.5045,129932.92921295,0
+CRH.US,D,20121219,000000,15.033,15.2079,15.0032,15.1244,272670.61809618,0
+CRH.US,D,20121220,000000,15.4592,15.5437,15.3986,15.5268,441207.06418003,0
+CRH.US,D,20121221,000000,15.345,15.6043,15.3162,15.6043,267097.16048323,0
+CRH.US,D,20121224,000000,15.3092,15.3092,15.1483,15.2079,62217.986005763,0
+CRH.US,D,20121226,000000,15.2079,15.2456,15.1175,15.2297,165580.10781236,0
+CRH.US,D,20121227,000000,15.4751,15.4811,15.2218,15.3499,133974.36542679,0
+CRH.US,D,20121228,000000,15.2536,15.3668,15.1721,15.193,159911.02468502,0
+CRH.US,D,20121231,000000,15.1393,15.5347,15.1314,15.5059,124261.83291688,0
+CRH.US,D,20130102,000000,16.0314,16.0543,15.8039,15.9559,256513.93250012,0
+CRH.US,D,20130103,000000,15.6043,15.6808,15.4811,15.5268,161955.39752444,0
+CRH.US,D,20130104,000000,15.4751,15.5536,15.4225,15.497,62704.166252657,0
+CRH.US,D,20130107,000000,15.3748,15.4662,15.338,15.4453,96321.064193711,0
+CRH.US,D,20130108,000000,15.1781,15.193,14.9565,15.0698,177348.08558967,0
+CRH.US,D,20130109,000000,15.041,15.1721,14.9337,15.033,178111.07653615,0
+CRH.US,D,20130110,000000,15.2834,15.2834,15.1244,15.2605,127054.09793735,0
+CRH.US,D,20130111,000000,15.2764,15.3162,15.1175,15.2605,92887.604934588,0
+CRH.US,D,20130114,000000,15.1781,15.2218,15.0777,15.1642,89551.784358589,0
+CRH.US,D,20130115,000000,14.9168,15.033,14.8721,15.0102,95275.223041489,0
+CRH.US,D,20130116,000000,14.9337,14.9863,14.8492,14.9108,72874.694647316,0
+CRH.US,D,20130117,000000,15.0777,15.1244,15.041,15.1175,78073.702877562,0
+CRH.US,D,20130118,000000,15.2387,15.2834,15.1483,15.2387,112253.28147703,0
+CRH.US,D,20130122,000000,15.4662,15.643,15.4453,15.5894,142453.83209312,0
+CRH.US,D,20130123,000000,15.4066,15.497,15.3301,15.3837,104418.02880244,0
+CRH.US,D,20130124,000000,15.8695,16.2202,15.8576,16.0374,154414.06748359,0
+CRH.US,D,20130125,000000,16.1983,16.2371,16.101,16.2202,136608.5967024,0
+CRH.US,D,20130128,000000,16.2202,16.2589,16.1149,16.1616,111597.9950573,0
+CRH.US,D,20130129,000000,16.1367,16.396,16.1228,16.2818,134542.07900701,0
+CRH.US,D,20130130,000000,16.1765,16.3146,16.1069,16.1298,142075.35637297,0
+CRH.US,D,20130131,000000,16.4676,16.6037,16.3662,16.405,275824.24690264,0
+CRH.US,D,20130201,000000,16.4825,16.5272,16.3662,16.396,82215.797527604,0
+CRH.US,D,20130204,000000,15.9073,15.9142,15.5814,15.7106,225970.13661655,0
+CRH.US,D,20130205,000000,15.8039,15.8576,15.6589,15.7563,140253.43867757,0
+CRH.US,D,20130206,000000,15.6271,15.8119,15.6043,15.8039,785589.77198531,0
+CRH.US,D,20130207,000000,15.8188,15.8576,15.6043,15.7334,229058.33743948,0
+CRH.US,D,20130208,000000,15.9142,16.0622,15.8874,16.0374,228284.27406502,0
+CRH.US,D,20130211,000000,16.0006,16.0006,15.8874,15.9698,182507.8370298,0
+CRH.US,D,20130212,000000,15.9559,16.2202,15.948,16.1765,144060.34073503,0
+CRH.US,D,20130213,000000,16.6722,16.9554,16.6643,16.7249,239029.56213044,0
+CRH.US,D,20130214,000000,16.5341,16.7408,16.4586,16.6245,148852.68888299,0
+CRH.US,D,20130215,000000,16.4825,16.558,16.3662,16.4199,135285.9448506,0
+CRH.US,D,20130219,000000,16.3801,16.4278,16.3066,16.4199,142254.52838942,0
+CRH.US,D,20130220,000000,16.3871,16.4199,16.1228,16.1447,183735.86995156,0
+CRH.US,D,20130221,000000,15.6976,15.7493,15.3162,15.4662,329507.40410216,0
+CRH.US,D,20130222,000000,15.9927,16.245,15.9629,16.2371,127638.92345173,0
+CRH.US,D,20130225,000000,16.396,16.5113,15.8486,15.9013,699324.48556897,0
+CRH.US,D,20130226,000000,16.6474,16.7497,16.405,16.5272,305499.36048171,0
+CRH.US,D,20130227,000000,16.4676,16.7328,16.4427,16.6802,215990.85925069,0
+CRH.US,D,20130228,000000,16.558,16.7408,16.5113,16.5649,156821.81727773,0
+CRH.US,D,20130301,000000,16.3146,16.5947,16.1924,16.558,345016.8559534,0
+CRH.US,D,20130304,000000,16.5649,16.8997,16.5113,16.8997,209768.15472419,0
+CRH.US,D,20130305,000000,17.2047,17.4273,17.1898,17.3279,281999.64196413,0
+CRH.US,D,20130306,000000,17.2365,17.2584,16.9951,17.0636,201009.86418956,0
+CRH.US,D,20130307,000000,17.4084,17.4869,17.315,17.3388,167545.96707154,0
+CRH.US,D,20130308,000000,17.4292,17.4561,17.1978,17.3239,183157.08394335,0
+CRH.US,D,20130311,000000,17.4084,17.473,17.3537,17.464,137552.77283405,0
+CRH.US,D,20130312,000000,17.4183,17.4243,17.2216,17.307,107356.24855541,0
+CRH.US,D,20130313,000000,17.2365,17.3468,17.0885,17.3239,104208.65925513,0
+CRH.US,D,20130314,000000,17.6349,18.0879,17.6349,18.0283,350381.95060339,0
+CRH.US,D,20130315,000000,18.2528,18.2846,17.9071,17.9637,325629.03455499,0
+CRH.US,D,20130318,000000,17.7303,17.9717,17.7223,17.762,114090.29793786,0
+CRH.US,D,20130319,000000,18.0571,18.0819,17.6418,17.767,154168.46089924,0
+CRH.US,D,20130320,000000,18.1048,18.1515,17.9329,18.0104,119037.66007758,0
+CRH.US,D,20130321,000000,17.614,17.7928,17.5266,17.5961,122780.14073587,0
+CRH.US,D,20130322,000000,17.5196,17.6607,17.464,17.5882,97952.737444675,0
+CRH.US,D,20130325,000000,17.6418,17.6975,17.2137,17.3468,109502.28641541,0
+CRH.US,D,20130326,000000,17.1203,17.2911,16.9564,17.2365,167654.67818265,0
+CRH.US,D,20130327,000000,16.9077,17.0785,16.8461,17.0021,111555.71851409,0
+CRH.US,D,20130328,000000,17.307,17.3716,17.167,17.2753,119440.29382242,0
+CRH.US,D,20130401,000000,17.2216,17.2991,17.1898,17.2365,80571.038679932,0
+CRH.US,D,20130402,000000,17.2683,17.4382,17.2365,17.307,167797.61316207,0
+CRH.US,D,20130403,000000,17.2911,17.3319,16.9872,17.0408,186677.10945762,0
+CRH.US,D,20130404,000000,16.8461,16.9564,16.6494,16.8709,162668.05925281,0
+CRH.US,D,20130405,000000,16.3613,16.5788,16.1964,16.5788,435210.841135,0
+CRH.US,D,20130408,000000,16.399,16.4706,16.3454,16.4706,602435.70779504,0
+CRH.US,D,20130409,000000,16.408,16.4398,16.2272,16.4169,215355.70451821,0
+CRH.US,D,20130410,000000,16.6037,17.1203,16.6037,17.0478,140174.92509732,0
+CRH.US,D,20130411,000000,17.0328,17.2047,16.9951,17.0974,78584.041149147,0
+CRH.US,D,20130412,000000,16.8212,16.8381,16.6116,16.7447,93352.646909878,0
+CRH.US,D,20130415,000000,16.4398,16.4398,16.103,16.103,109069.45513971,0
+CRH.US,D,20130416,000000,16.2272,16.3742,16.096,16.3613,92571.537444889,0
+CRH.US,D,20130417,000000,15.9698,15.9698,15.6341,15.798,126547.78600321,0
+CRH.US,D,20130418,000000,15.7423,15.8218,15.5804,15.6718,186723.41233827,0
+CRH.US,D,20130419,000000,15.7036,15.8755,15.6579,15.7185,158982.95390316,0
+CRH.US,D,20130422,000000,15.641,15.8218,15.484,15.7731,99429.396703876,0
+CRH.US,D,20130423,000000,16.4229,16.5321,16.3682,16.4785,82993.887239507,0
+CRH.US,D,20130424,000000,16.6414,16.8461,16.6335,16.7736,164370.19340912,0
+CRH.US,D,20130425,000000,17.0557,17.0885,16.7736,16.9077,97820.87489324,0
+CRH.US,D,20130426,000000,16.7587,16.8143,16.557,16.6414,92036.034564251,0
+CRH.US,D,20130429,000000,16.9872,17.1829,16.9564,17.1203,104690.81316457,0
+CRH.US,D,20130430,000000,16.8709,16.9077,16.6832,16.8212,156788.59999378,0
+CRH.US,D,20130501,000000,16.7447,16.7447,16.4934,16.5401,70698.459256456,0
+CRH.US,D,20130502,000000,16.0473,16.6414,16.0394,16.6414,106051.71522213,0
+CRH.US,D,20130503,000000,16.9405,17.2137,16.9156,17.0885,122387.57283465,0
+CRH.US,D,20130506,000000,17.0179,17.1054,16.9564,17.0885,47163.510286195,0
+CRH.US,D,20130507,000000,17.4084,17.464,17.1829,17.3915,85607.986827881,0
+CRH.US,D,20130508,000000,16.7904,16.8381,16.6037,16.8302,106215.78847315,0
+CRH.US,D,20130509,000000,16.5878,16.6335,16.4398,16.4706,105639.01563367,0
+CRH.US,D,20130510,000000,16.3374,16.5252,16.2818,16.5252,78043.505346699,0
+CRH.US,D,20130513,000000,16.557,16.557,16.4169,16.5093,53716.374483466,0
+CRH.US,D,20130514,000000,16.5649,16.7358,16.557,16.7358,144096.57777206,0
+CRH.US,D,20130515,000000,16.6891,16.8073,16.6891,16.7736,72269.737445694,0
+CRH.US,D,20130516,000000,16.7656,16.8381,16.6335,16.6981,55795.977775565,0
+CRH.US,D,20130517,000000,17.1431,17.167,16.9872,17.1262,69401.978598071,0
+CRH.US,D,20130520,000000,17.1054,17.3239,17.0974,17.2991,58955.646088197,0
+CRH.US,D,20130521,000000,17.0636,17.2047,16.9156,17.1054,1743229.9760626,0
+CRH.US,D,20130522,000000,16.7517,16.9643,16.4398,16.4874,326920.48229156,0
+CRH.US,D,20130523,000000,16.5013,16.6832,16.4229,16.5709,148452.06830687,0
+CRH.US,D,20130524,000000,16.4169,16.5878,16.3613,16.5878,119670.80164134,0
+CRH.US,D,20130528,000000,17.0408,17.0557,16.8461,16.8709,128164.36048874,0
+CRH.US,D,20130529,000000,16.5401,16.6255,16.4706,16.5878,1703616.8550765,0
+CRH.US,D,20130530,000000,16.7736,17.1133,16.7517,17.0021,900123.97362686,0
+CRH.US,D,20130531,000000,16.6335,16.699,16.3503,16.3732,303007.05760115,0
+CRH.US,D,20130603,000000,16.7587,16.9077,16.6832,16.8381,1713526.6781213,0
+CRH.US,D,20130604,000000,16.7517,16.7815,16.5947,16.6494,1992209.6246124,0
+CRH.US,D,20130605,000000,16.4547,16.4646,16.2043,16.3454,996162.18761482,0
+CRH.US,D,20130606,000000,16.1497,16.3066,16.0642,16.2977,426365.98434523,0
+CRH.US,D,20130607,000000,16.2748,16.5172,16.1964,16.4874,138357.03373937,0
+CRH.US,D,20130610,000000,16.4874,16.5013,16.3225,16.4785,133235.532505,0
+CRH.US,D,20130611,000000,15.9788,16.1189,15.9122,15.9848,124082.66090043,0
+CRH.US,D,20130612,000000,16.1675,16.1815,15.7503,15.7592,188388.30287319,0
+CRH.US,D,20130613,000000,15.94,16.252,15.8983,16.244,124344.37283458,0
+CRH.US,D,20130614,000000,16.0642,16.2272,16.0314,16.0861,138316.77036489,0
+CRH.US,D,20130617,000000,16.3295,16.4706,16.2043,16.3156,89197.466663129,0
+CRH.US,D,20130618,000000,16.2818,16.3066,16.1964,16.2917,83886.72756869,0
+CRH.US,D,20130619,000000,16.2589,16.3613,15.94,15.9549,143515.77859513,0
+CRH.US,D,20130620,000000,15.641,15.6976,15.4761,15.5158,2962712.9702529,0
+CRH.US,D,20130621,000000,15.9053,15.9222,15.5158,15.6718,505122.1514203,0
+CRH.US,D,20130624,000000,15.3201,15.5099,15.2178,15.345,209411.82386001,0
+CRH.US,D,20130625,000000,15.6976,15.8149,15.5804,15.8069,167958.66666001,0
+CRH.US,D,20130626,000000,15.9848,16.0016,15.8606,15.9549,237787.43702761,0
+CRH.US,D,20130627,000000,16.103,16.2123,15.9222,16.0314,113482.32098315,0
+CRH.US,D,20130628,000000,15.9698,16.0791,15.8377,15.8844,150198.49217511,0
+CRH.US,D,20130701,000000,16.1964,16.2818,16.1675,16.1815,128706.90945992,0
+CRH.US,D,20130702,000000,16.0016,16.1735,15.9053,15.9549,75541.136622519,0
+CRH.US,D,20130703,000000,15.4761,15.5943,15.4155,15.5486,106573.1259217,0
+CRH.US,D,20130705,000000,15.5387,15.5725,15.2585,15.5307,101486.85514001,0
+CRH.US,D,20130708,000000,15.7503,15.8844,15.7106,15.8149,178335.54484889,0
+CRH.US,D,20130709,000000,15.9222,16.096,15.7592,16.0553,618244.11520182,0
+CRH.US,D,20130710,000000,15.7344,15.9549,15.6033,15.798,415992.12590943,0
+CRH.US,D,20130711,000000,15.94,16.1189,15.8218,16.0791,513707.30944465,0
+CRH.US,D,20130712,000000,15.9788,16.1189,15.8665,16.1189,146120.81892425,0
+CRH.US,D,20130715,000000,16.0732,16.1576,16.0255,16.1497,72382.474894249,0
+CRH.US,D,20130716,000000,15.9848,16.0086,15.8149,15.9698,107538.44032495,0
+CRH.US,D,20130717,000000,15.9222,15.9788,15.798,15.9222,276645.61974212,0
+CRH.US,D,20130718,000000,15.9848,16.2361,15.9549,16.1735,101248.29464619,0
+CRH.US,D,20130719,000000,16.1407,16.3523,16.1407,16.3295,73528.974482681,0
+CRH.US,D,20130722,000000,16.2818,16.3295,16.2043,16.2669,328101.20574831,0
+CRH.US,D,20130723,000000,16.3613,16.4467,16.3066,16.3831,269042.88805517,0
+CRH.US,D,20130724,000000,16.5093,16.548,16.399,16.4169,282430.4600711,0
+CRH.US,D,20130725,000000,16.3613,16.4308,16.2917,16.408,65273.976129099,0
+CRH.US,D,20130726,000000,16.4308,16.4934,16.3295,16.408,83104.611519338,0
+CRH.US,D,20130729,000000,16.2917,16.3831,16.2669,16.3682,107417.6502015,0
+CRH.US,D,20130730,000000,16.4398,16.4398,16.2182,16.3066,120329.10781416,0
+CRH.US,D,20130731,000000,16.3742,16.6255,16.3374,16.5093,84793.660078942,0
+CRH.US,D,20130801,000000,16.8302,17.1054,16.5709,16.8461,309076.76130462,0
+CRH.US,D,20130802,000000,16.854,17.1262,16.854,17.1262,178222.80740034,0
+CRH.US,D,20130805,000000,17.2216,17.2584,17.158,17.2584,159047.37530233,0
+CRH.US,D,20130806,000000,17.3915,17.4461,17.2286,17.2911,279915.00575022,0
+CRH.US,D,20130807,000000,17.4183,17.473,17.2504,17.2911,150248.82139322,0
+CRH.US,D,20130808,000000,17.6051,17.6816,17.5663,17.6418,499904.01808717,0
+CRH.US,D,20130809,000000,17.8127,17.9478,17.8018,17.9329,431348.57693763,0
+CRH.US,D,20130812,000000,17.7163,17.8614,17.6349,17.8485,467476.90286212,0
+CRH.US,D,20130813,000000,17.8217,17.925,17.6736,17.925,824724.76539939,0
+CRH.US,D,20130814,000000,17.9876,18.0343,17.9001,17.9478,521316.08063776,0
+CRH.US,D,20130815,000000,17.6259,17.7531,17.5028,17.7303,523842.60738663,0
+CRH.US,D,20130816,000000,17.5793,17.8693,17.5028,17.7531,301834.38681931,0
+CRH.US,D,20130819,000000,17.6736,17.7362,17.5107,17.5564,112827.03456343,0
+CRH.US,D,20130820,000000,17.0408,17.2842,16.9325,17.2504,250049.64772671,0
+CRH.US,D,20130821,000000,17.1521,17.4084,17.1133,17.167,251906.79587478,0
+CRH.US,D,20130822,000000,17.1262,17.2584,17.1262,17.2286,205859.58764616,0
+CRH.US,D,20130823,000000,17.2842,17.315,17.0974,17.1978,223527.15636974,0
+CRH.US,D,20130826,000000,17.1829,17.2047,16.9872,17.0736,165242.90205106,0
+CRH.US,D,20130827,000000,16.5709,16.6832,16.4646,16.4934,395128.65183618,0
+CRH.US,D,20130828,000000,16.2709,16.5649,16.2709,16.5391,471595.84607183,0
+CRH.US,D,20130829,000000,16.6673,17.0319,16.6603,16.8739,223004.73908581,0
+CRH.US,D,20130830,000000,16.8739,16.9027,16.7378,16.8163,145195.76789548,0
+CRH.US,D,20130903,000000,17.0617,17.1252,16.9027,17.015,386766.95554022,0
+CRH.US,D,20130904,000000,16.9603,17.4004,16.9524,17.2842,163577.00493178,0
+CRH.US,D,20130905,000000,17.4322,17.7044,17.3935,17.6577,317854.17694213,0
+CRH.US,D,20130906,000000,17.7352,17.7909,17.6389,17.7909,123018.70122969,0
+CRH.US,D,20130909,000000,17.9478,18.2478,17.9329,18.2478,580334.13495641,0
+CRH.US,D,20130910,000000,18.5499,18.6611,18.4068,18.4793,1344813.8196998,0
+CRH.US,D,20130911,000000,18.5975,18.836,18.5667,18.836,1583724.6048755,0
+CRH.US,D,20130912,000000,18.5499,18.5747,18.4465,18.4853,230194.77118429,0
+CRH.US,D,20130913,000000,18.5747,18.6045,18.4316,18.6045,464562.84113384,0
+CRH.US,D,20130916,000000,18.987,18.987,18.8191,18.8598,169498.74073402,0
+CRH.US,D,20130917,000000,18.8837,18.9522,18.6045,18.7098,144602.8897062,0
+CRH.US,D,20130918,000000,18.7863,19.3724,18.6293,19.3277,1259675.907769,0
+CRH.US,D,20130919,000000,19.5314,19.6178,19.3814,19.4678,145551.0921753,0
+CRH.US,D,20130920,000000,19.4917,19.5314,19.0724,19.0804,153491.02962354,0
+CRH.US,D,20130923,000000,19.1916,19.1976,18.9621,19.0804,99923.629625667,0
+CRH.US,D,20130924,000000,19.0098,19.1678,18.8837,19.0247,62648.804112742,0
+CRH.US,D,20130925,000000,19.0247,19.1976,18.979,19.0724,711424.63618578,0
+CRH.US,D,20130926,000000,19.142,19.2224,19.0009,19.1976,81104.528391845,0
+CRH.US,D,20130927,000000,19.0009,19.142,18.9522,19.136,73562.19176663,0
+CRH.US,D,20130930,000000,18.9125,19.129,18.9125,19.129,787115.75387825,0
+CRH.US,D,20131001,000000,19.142,19.4201,19.142,19.4201,137613.16789578,0
+CRH.US,D,20131002,000000,19.3277,19.4201,19.2155,19.4201,39126.940739189,0
+CRH.US,D,20131003,000000,19.0009,19.0178,18.7476,18.8986,216069.37283094,0
+CRH.US,D,20131004,000000,18.9125,19.0347,18.8598,18.9383,267525.96542149,0
+CRH.US,D,20131007,000000,18.7247,19.0724,18.7247,19.0009,55479.910285866,0
+CRH.US,D,20131008,000000,18.7793,18.7793,18.5747,18.5826,66723.457610523,0
+CRH.US,D,20131009,000000,18.2101,18.5022,18.0581,18.4068,155891.73332715,0
+CRH.US,D,20131010,000000,18.7168,19.0963,18.7168,19.0963,102356.54402886,0
+CRH.US,D,20131011,000000,18.8747,19.1221,18.8519,19.0724,99255.257609233,0
+CRH.US,D,20131014,000000,19.3089,19.6894,19.286,19.6814,92314.858432553,0
+CRH.US,D,20131015,000000,19.747,19.8801,19.6655,19.6655,129741.67818416,0
+CRH.US,D,20131016,000000,19.8394,20.0371,19.7927,19.9188,174801.42715356,0
+CRH.US,D,20131017,000000,19.8553,19.9506,19.6973,19.9506,157613.9991707,0
+CRH.US,D,20131018,000000,19.6089,19.7768,19.4758,19.739,98979.453494017,0
+CRH.US,D,20131021,000000,19.6268,19.7301,19.5711,19.7301,65053.534153799,0
+CRH.US,D,20131022,000000,19.7847,19.9983,19.7221,19.9924,101520.07242396,0
+CRH.US,D,20131023,000000,19.4857,19.6019,19.4509,19.587,114899.59176499,0
+CRH.US,D,20131024,000000,19.3814,19.6894,19.3178,19.6894,158700.10369741,0
+CRH.US,D,20131025,000000,19.3814,19.5076,19.3337,19.5076,152469.34649601,0
+CRH.US,D,20131028,000000,19.2612,19.6347,19.1916,19.594,88697.194235166,0
+CRH.US,D,20131029,000000,19.3973,19.4678,19.3178,19.4509,148954.35390356,0
+CRH.US,D,20131030,000000,19.4589,19.4758,19.2612,19.2791,115734.05020117,0
+CRH.US,D,20131031,000000,19.2065,19.4678,19.1221,19.3724,351279.82385438,0
+CRH.US,D,20131101,000000,19.2224,19.294,18.9701,19.136,75627.702877659,0
+CRH.US,D,20131104,000000,19.6178,19.9745,19.6178,19.9268,189734.10616532,0
+CRH.US,D,20131105,000000,19.7688,19.7996,19.6089,19.6735,172260.80822362,0
+CRH.US,D,20131106,000000,19.9745,20.0679,19.8394,19.9924,134400.15061195,0
+CRH.US,D,20131107,000000,20.0371,20.045,19.5473,19.5811,118235.41234099,0
+CRH.US,D,20131108,000000,19.2403,19.5175,19.1916,19.4758,169910.43373812,0
+CRH.US,D,20131111,000000,19.5244,19.8553,19.5175,19.8145,115561.92427525,0
+CRH.US,D,20131112,000000,20.3291,20.4901,20.1563,20.2189,291362.88970038,0
+CRH.US,D,20131113,000000,20.053,20.2914,20.0162,20.2914,278843.99998894,0
+CRH.US,D,20131114,000000,20.3291,21.1686,20.3013,20.7822,593390.54071721,0
+CRH.US,D,20131115,000000,20.3013,20.347,20.204,20.3291,163080.75884127,0
+CRH.US,D,20131118,000000,20.1722,20.2616,20.0619,20.1096,287629.46830135,0
+CRH.US,D,20131119,000000,19.9188,20.1255,19.8334,20.0212,328603.49134499,0
+CRH.US,D,20131120,000000,20.1493,20.2765,19.9983,20.1096,832516.73494641,0
+CRH.US,D,20131121,000000,19.9924,20.1434,19.9337,20.1255,108854.04608622,0
+CRH.US,D,20131122,000000,20.1434,20.2189,20.0619,20.196,259284.05266461,0
+CRH.US,D,20131125,000000,20.2278,20.3053,20.1563,20.196,113956.4222177,0
+CRH.US,D,20131126,000000,20.0371,20.1493,19.902,20.0212,170827.43209199,0
+CRH.US,D,20131127,000000,20.2765,20.3878,20.1722,20.3053,406616.79916083,0
+CRH.US,D,20131129,000000,20.3013,20.4196,20.1434,20.1493,46961.186829413,0
+CRH.US,D,20131202,000000,20.0937,20.2616,19.9437,19.9675,114874.42715594,0
+CRH.US,D,20131203,000000,19.6814,19.6814,19.1678,19.3089,659927.78022074,0
+CRH.US,D,20131204,000000,19.0178,19.2314,18.9929,19.1579,218724.74237816,0
+CRH.US,D,20131205,000000,19.0178,19.0804,18.7545,18.8986,160242.19094015,0
+CRH.US,D,20131206,000000,19.0963,19.1827,19.0178,19.0724,248138.14402308,0
+CRH.US,D,20131209,000000,19.1221,19.2701,19.0724,19.1976,237889.10204818,0
+CRH.US,D,20131210,000000,19.1747,19.2612,19.0347,19.1579,128335.4798303,0
+CRH.US,D,20131211,000000,19.1678,19.1916,18.7545,18.7793,370961.56788652,0
+CRH.US,D,20131212,000000,18.7625,18.8101,18.5409,18.5826,95912.390942698,0
+CRH.US,D,20131213,000000,18.3591,18.5499,18.2816,18.533,126155.21810199,0
+CRH.US,D,20131216,000000,19.1519,19.294,19.142,19.2224,206513.86748152,0
+CRH.US,D,20131217,000000,19.1519,19.1976,18.987,19.1519,100207.48641578,0
+CRH.US,D,20131218,000000,19.1519,19.4281,18.9383,19.4201,87252.745675552,0
+CRH.US,D,20131219,000000,19.3565,19.4678,19.2999,19.3973,96402.597527041,0
+CRH.US,D,20131220,000000,19.4122,19.6735,19.4122,19.6268,128592.15884264,0
+CRH.US,D,20131223,000000,19.6347,19.8056,19.5811,19.6973,98118.823864422,0
+CRH.US,D,20131224,000000,19.9119,19.9119,19.587,19.6496,22145.862550562,0
+CRH.US,D,20131226,000000,19.6894,19.7996,19.6089,19.7768,42314.79341396,0
+CRH.US,D,20131227,000000,20.196,20.3222,20.0212,20.2278,151662.06583761,0
+CRH.US,D,20131230,000000,20.1016,20.1881,19.8741,19.9506,134851.10040617,0
+CRH.US,D,20131231,000000,19.9198,20.2278,19.8155,20.2189,86666.91357681,0
+CRH.US,D,20140102,000000,20.1722,20.2189,19.9834,20.1881,392636.34895562,0
+CRH.US,D,20140103,000000,20.5129,20.6888,20.3967,20.504,169721.19587804,0
+CRH.US,D,20140106,000000,20.6888,20.7037,20.5209,20.5537,152211.66089931,0
+CRH.US,D,20140107,000000,20.7037,20.8298,20.648,20.7732,378923.65019073,0
+CRH.US,D,20140108,000000,20.807,21.2093,20.7037,21.1617,1132691.2641526,0
+CRH.US,D,20140109,000000,21.3266,21.4696,21.2401,21.4388,233493.34813889,0
+CRH.US,D,20140110,000000,21.1776,21.4468,21.1458,21.408,145203.82057037,0
+CRH.US,D,20140113,000000,21.2948,21.4547,21.2789,21.3534,169390.02962291,0
+CRH.US,D,20140114,000000,21.3921,21.6763,21.266,21.6047,143856.00410952,0
+CRH.US,D,20140115,000000,21.4617,21.7081,21.4388,21.6932,374764.44360654,0
+CRH.US,D,20140116,000000,21.564,21.8412,21.5253,21.8044,492717.00574178,0
+CRH.US,D,20140117,000000,21.5968,21.6624,21.4388,21.4468,332598.62467817,0
+CRH.US,D,20140121,000000,21.4955,21.5352,21.3445,21.4388,189678.7440254,0
+CRH.US,D,20140122,000000,21.564,21.6216,21.4776,21.5253,168239.50369703,0
+CRH.US,D,20140123,000000,21.4468,21.5352,21.3534,21.4001,779409.34400201,0
+CRH.US,D,20140124,000000,21.2322,21.266,20.7663,20.7663,593523.40985301,0
+CRH.US,D,20140127,000000,20.8914,20.9481,20.4623,20.5825,158499.79340935,0
+CRH.US,D,20140128,000000,21.1219,21.6624,21.0901,21.3117,947960.8888513,0
+CRH.US,D,20140129,000000,20.7822,21.1617,20.7255,20.9481,292228.55225179,0
+CRH.US,D,20140130,000000,21.107,21.1358,20.8457,21.0097,1086573.5950186,0
+CRH.US,D,20140131,000000,20.4037,20.5765,20.3053,20.496,191807.66995124,0
+CRH.US,D,20140203,000000,20.4484,20.4811,19.9834,20.0371,134847.07406873,0
+CRH.US,D,20140204,000000,20.3133,20.4712,20.1821,20.4265,324869.0633616,0
+CRH.US,D,20140205,000000,20.1722,20.347,20.0301,20.3053,1140300.0353457,0
+CRH.US,D,20140206,000000,20.3013,20.7901,20.3013,20.7901,216605.88229594,0
+CRH.US,D,20140207,000000,21.1527,21.5968,21.1299,21.5889,175398.33168029,0
+CRH.US,D,20140210,000000,21.3832,21.408,21.2322,21.3186,102540.74896713,0
+CRH.US,D,20140211,000000,21.3921,21.7885,21.3921,21.7011,115636.41151805,0
+CRH.US,D,20140212,000000,21.6266,21.8253,21.5968,21.7399,130185.58188784,0
+CRH.US,D,20140213,000000,21.2163,21.6852,21.1865,21.6455,92651.057609494,0
+CRH.US,D,20140214,000000,21.4875,21.723,21.4617,21.6673,86062.96295955,0
+CRH.US,D,20140218,000000,21.7707,22.0081,21.723,21.9445,100062.53826764,0
+CRH.US,D,20140219,000000,21.7399,21.9535,21.6216,21.6266,89799.404111665,0
+CRH.US,D,20140220,000000,21.6455,21.8104,21.573,21.7945,94183.079008611,0
+CRH.US,D,20140221,000000,21.874,21.9684,21.6534,21.6852,92761.781889325,0
+CRH.US,D,20140224,000000,21.9535,22.3161,21.9535,22.181,153719.52427374,0
+CRH.US,D,20140225,000000,23.7327,23.7874,23.3224,23.5191,303495.25101677,0
+CRH.US,D,20140226,000000,23.1307,23.2122,22.9807,23.0453,156850.00163987,0
+CRH.US,D,20140227,000000,23.0373,23.3691,23.0135,23.3473,364489.23043822,0
+CRH.US,D,20140228,000000,23.2996,23.4883,23.2052,23.3145,217261.16871566,0
+CRH.US,D,20140303,000000,22.7293,22.8545,22.6091,22.8088,209339.34978594,0
+CRH.US,D,20140304,000000,23.2996,23.4496,23.1973,23.3691,211535.71686404,0
+CRH.US,D,20140305,000000,23.3095,23.389,23.1963,23.3165,111295.01316431,0
+CRH.US,D,20140306,000000,23.4933,23.6622,23.4864,23.5082,69410.031272968,0
+CRH.US,D,20140307,000000,23.4387,23.4615,22.9529,23.0741,120482.1086372,0
+CRH.US,D,20140310,000000,22.8317,23.0264,22.6548,22.9837,97286.378596965,0
+CRH.US,D,20140311,000000,23.2271,23.3095,22.9449,22.9906,80377.774482409,0
+CRH.US,D,20140312,000000,22.7989,22.8794,22.6608,22.8366,220222.53990896,0
+CRH.US,D,20140313,000000,22.8366,22.8366,22.2108,22.3071,596238.16787759,0
+CRH.US,D,20140314,000000,22.0975,22.4045,22.0637,22.1919,524847.17858001,0
+CRH.US,D,20140317,000000,22.3071,22.476,22.2902,22.4263,75120.384359161,0
+CRH.US,D,20140318,000000,22.2992,22.5813,22.2724,22.5724,124643.32839012,0
+CRH.US,D,20140319,000000,22.476,22.5495,21.8382,22.0806,137141.07982995,0
+CRH.US,D,20140320,000000,21.7975,22.1273,21.7726,22.0478,172745.98188615,0
+CRH.US,D,20140321,000000,22.1432,22.17,21.7081,21.7637,172353.41398493,0
+CRH.US,D,20140324,000000,21.9018,21.9743,21.5869,21.7975,119245.01645618,0
+CRH.US,D,20140325,000000,22.1611,22.4353,22.1045,22.3389,341335.7769412,0
+CRH.US,D,20140326,000000,22.5982,22.6211,22.3697,22.3866,996400.74810863,0
+CRH.US,D,20140327,000000,22.4512,22.5883,22.3767,22.4512,131115.66583842,0
+CRH.US,D,20140328,000000,22.5565,22.629,22.4184,22.4601,85881.777774372,0
+CRH.US,D,20140331,000000,22.629,22.786,22.5008,22.776,314886.76624266,0
+CRH.US,D,20140401,000000,23.0184,23.243,22.9996,23.2271,459359.80656615,0
+CRH.US,D,20140402,000000,23.2122,23.2916,23.1148,23.2122,82491.601642819,0
+CRH.US,D,20140403,000000,23.1714,23.1714,22.8724,22.9449,84134.347321766,0
+CRH.US,D,20140404,000000,23.234,24.0278,23.1645,23.5261,254419.23044259,0
+CRH.US,D,20140407,000000,23.8976,24.0357,23.4546,23.5181,164504.06912928,0
+CRH.US,D,20140408,000000,23.3165,23.5003,23.2757,23.4049,165491.5283885,0
+CRH.US,D,20140409,000000,23.7298,24.0357,23.6791,24.002,103685.23538683,0
+CRH.US,D,20140410,000000,24.1003,24.1649,23.6314,23.6622,87756.037856602,0
+CRH.US,D,20140411,000000,23.4297,23.6393,23.3493,23.3632,75279.424688373,0
+CRH.US,D,20140414,000000,23.243,23.2916,23.0741,23.234,68324.933330624,0
+CRH.US,D,20140415,000000,23.08,23.243,22.8625,23.2122,83814.253494619,0
+CRH.US,D,20140416,000000,23.4297,23.5996,23.3165,23.5907,60043.763783627,0
+CRH.US,D,20140417,000000,23.4049,23.5996,23.3324,23.535,65999.723454173,0
+CRH.US,D,20140421,000000,23.5003,23.6393,23.4695,23.6145,38519.970368843,0
+CRH.US,D,20140422,000000,23.6483,23.8331,23.6483,23.7764,69804.612342911,0
+CRH.US,D,20140423,000000,23.687,23.687,23.4476,23.4864,51170.722631716,0
+CRH.US,D,20140424,000000,23.5261,23.6076,23.2757,23.5082,83165.006581064,0
+CRH.US,D,20140425,000000,23.389,23.4218,23.1794,23.3254,62803.818104505,0
+CRH.US,D,20140428,000000,23.2916,23.389,22.9618,23.2122,126305.19917195,0
+CRH.US,D,20140429,000000,23.3801,23.5589,23.3721,23.5261,80133.174482419,0
+CRH.US,D,20140430,000000,23.3721,23.6562,23.3721,23.6562,53345.951438214,0
+CRH.US,D,20140501,000000,23.6562,23.8182,23.5907,23.6562,105771.88476947,0
+CRH.US,D,20140502,000000,23.5907,23.849,23.5003,23.8331,101795.87653917,0
+CRH.US,D,20140505,000000,23.7685,23.8102,23.5837,23.7357,36248.109463583,0
+CRH.US,D,20140506,000000,23.8659,24.002,23.8331,23.8738,55053.118516335,0
+CRH.US,D,20140507,000000,23.1367,23.2122,23.0184,23.1645,337046.72097429,0
+CRH.US,D,20140508,000000,22.9708,23.0979,22.8952,22.9449,85456.999173566,0
+CRH.US,D,20140509,000000,22.8625,22.8625,22.6707,22.7264,91409.939091025,0
+CRH.US,D,20140512,000000,23.1148,23.1714,23.0184,23.1545,80181.4905318,0
+CRH.US,D,20140513,000000,23.0582,23.1287,23.0085,23.0333,56395.902055377,0
+CRH.US,D,20140514,000000,22.9141,22.9708,22.7671,22.7671,77124.493824102,0
+CRH.US,D,20140515,000000,22.4353,22.4353,21.723,21.9197,180152.42962249,0
+CRH.US,D,20140516,000000,21.7478,21.9356,21.715,21.9356,182238.07242076,0
+CRH.US,D,20140519,000000,22.016,22.2326,22.0071,22.1839,223678.14402405,0
+CRH.US,D,20140520,000000,22.023,22.0568,21.87,21.9505,90173.853494366,0
+CRH.US,D,20140521,000000,22.0886,22.2326,22.0886,22.1611,72585.804935393,0
+CRH.US,D,20140522,000000,22.1223,22.1839,22.0727,22.1611,104823.68230037,0
+CRH.US,D,20140523,000000,22.1223,22.3141,22.1223,22.2992,87145.041148807,0
+CRH.US,D,20140527,000000,22.8456,22.8794,22.7353,22.8456,95668.79752707,0
+CRH.US,D,20140528,000000,22.6777,22.7264,22.5724,22.6548,85682.474070676,0
+CRH.US,D,20140529,000000,22.4184,22.5883,22.3866,22.5167,43250.916870713,0
+CRH.US,D,20140530,000000,22.4184,22.4512,22.176,22.3141,700228.39832614,0
+CRH.US,D,20140602,000000,22.2505,22.3767,22.17,22.3558,131992.40081781,0
+CRH.US,D,20140603,000000,22.1432,22.2674,22.1432,22.1919,40820.015636241,0
+CRH.US,D,20140604,000000,22.3071,22.5167,22.3071,22.4512,42808.019751389,0
+CRH.US,D,20140605,000000,22.7095,22.9837,22.6121,22.93,72700.555552672,0
+CRH.US,D,20140606,000000,23.3016,23.4695,23.243,23.4218,150351.49299815,0
+CRH.US,D,20140609,000000,23.3542,23.4387,23.2519,23.3095,140624.86830718,0
+CRH.US,D,20140610,000000,23.3721,23.4049,23.1794,23.3324,266487.1703598,0
+CRH.US,D,20140611,000000,23.2191,23.234,23.0413,23.1078,50973.432096744,0
+CRH.US,D,20140612,000000,23.3016,23.3324,23.0681,23.1148,87187.317692016,0
+CRH.US,D,20140613,000000,22.8456,22.9837,22.6707,22.776,108537.97859652,0
+CRH.US,D,20140616,000000,22.6469,22.776,22.4442,22.4909,312202.20574894,0
+CRH.US,D,20140617,000000,21.9743,22.3697,21.9743,22.3647,214618.88476515,0
+CRH.US,D,20140618,000000,22.0071,22.4909,22.0071,22.485,434557.567884,0
+CRH.US,D,20140619,000000,22.937,23.1466,22.8456,23.1287,387684.96047845,0
+CRH.US,D,20140620,000000,22.7264,22.7671,22.2992,22.5247,324662.71356737,0
+CRH.US,D,20140623,000000,21.9286,22.0071,21.7329,21.8293,178009.41151557,0
+CRH.US,D,20140624,000000,21.563,21.5869,21.4031,21.4994,680413.7851582,0
+CRH.US,D,20140625,000000,20.9332,21.1418,20.9262,21.1418,702395.57445774,0
+CRH.US,D,20140626,000000,21.2789,21.2868,20.8994,21.1746,170581.82550764,0
+CRH.US,D,20140627,000000,20.966,21.111,20.9421,21.1021,102010.2790083,0
+CRH.US,D,20140630,000000,20.7474,20.9083,20.7136,20.8855,197493.86501274,0
+CRH.US,D,20140701,000000,21.1021,21.4031,21.1021,21.3852,1268542.9094147,0
+CRH.US,D,20140702,000000,21.0951,21.2243,21.0792,21.1746,60402.107816535,0
+CRH.US,D,20140703,000000,21.4994,21.6346,21.4339,21.6266,229712.61727484,0
+CRH.US,D,20140707,000000,21.3186,21.3355,21.1497,21.2868,281002.11686128,0
+CRH.US,D,20140708,000000,20.8855,20.958,20.7971,20.9491,343847.20492464,0
+CRH.US,D,20140709,000000,21.0126,21.2074,21.0126,21.1994,336947.06912244,0
+CRH.US,D,20140710,000000,20.7553,20.8765,20.7375,20.8765,385227.88805057,0
+CRH.US,D,20140711,000000,20.6997,20.7474,20.5775,20.6997,246515.53003138,0
+CRH.US,D,20140714,000000,20.9262,20.9809,20.8448,20.9083,442469.32097011,0
+CRH.US,D,20140715,000000,20.8199,20.8994,20.6083,20.7474,938130.58597103,0
+CRH.US,D,20140716,000000,20.9163,20.9163,20.805,20.8914,216629.03373627,0
+CRH.US,D,20140717,000000,20.5308,20.6341,20.2119,20.2705,147986.01974722,0
+CRH.US,D,20140718,000000,20.2785,20.5825,20.2119,20.5775,435538.98763705,0
+CRH.US,D,20140721,000000,20.2477,20.3341,20.1096,20.2705,155946.0888827,0
+CRH.US,D,20140722,000000,20.3033,20.3033,20.198,20.2477,215392.94813961,0
+CRH.US,D,20140723,000000,20.198,20.3033,20.1434,20.2636,191007.43538337,0
+CRH.US,D,20140724,000000,19.8424,20.1255,19.8424,19.9894,1393266.7645538,0
+CRH.US,D,20140725,000000,20.051,20.1493,19.8165,19.9556,1081608.1143604,0
+CRH.US,D,20140728,000000,19.9556,20.0043,19.7778,19.7937,855880.56457511,0
+CRH.US,D,20140729,000000,20.198,20.2209,20.0043,20.0043,411403.10780262,0
+CRH.US,D,20140730,000000,19.8761,19.898,19.6417,19.7301,256898.44772644,0
+CRH.US,D,20140731,000000,19.1956,19.2453,18.979,18.979,485288.41314948,0
+CRH.US,D,20140801,000000,19.0267,19.1787,18.8976,19.0188,289685.92015312,0
+CRH.US,D,20140804,000000,19.0416,19.0824,18.8419,19.0267,222871.86995001,0
+CRH.US,D,20140805,000000,18.8241,18.8419,18.6373,18.7048,246119.94237707,0
+CRH.US,D,20140806,000000,18.3482,18.678,18.3482,18.6562,454954.9933976,0
+CRH.US,D,20140807,000000,18.5826,18.6144,18.2896,18.3482,351487.18023297,0
+CRH.US,D,20140808,000000,18.4287,18.5171,18.3065,18.4922,189404.95307891,0
+CRH.US,D,20140811,000000,18.5975,18.6462,18.4922,18.5002,165095.94073419,0
+CRH.US,D,20140812,000000,18.5667,18.7048,18.5578,18.6701,158268.27900607,0
+CRH.US,D,20140813,000000,18.7585,19.2453,18.7118,18.8509,1271409.661678,0
+CRH.US,D,20140814,000000,19.0824,19.2612,19.0496,19.2453,548164.70532806,0
+CRH.US,D,20140815,000000,19.5195,19.5433,19.0754,19.2026,923268.36786462,0
+CRH.US,D,20140818,000000,19.5195,19.7142,19.4698,19.6148,504838.29463019,0
+CRH.US,D,20140819,000000,19.4291,19.4619,19.1787,19.2691,265599.36295243,0
+CRH.US,D,20140820,000000,18.6373,18.7356,18.4922,18.6303,896328.14399738,0
+CRH.US,D,20140821,000000,18.8916,18.979,18.7992,18.9701,1020187.3431694,0
+CRH.US,D,20140822,000000,18.678,18.7585,18.5002,18.5747,361521.81973875,0
+CRH.US,D,20140825,000000,18.6701,18.9284,18.6562,18.8419,195967.8831198,0
+CRH.US,D,20140826,000000,18.9939,19.1469,18.9621,18.9621,1080981.0123028,0
+CRH.US,D,20140827,000000,19.2691,19.2781,19.0078,19.0476,867279.12589153,0
+CRH.US,D,20140828,000000,19.441,19.4718,19.3585,19.4082,597867.82795983,0
+CRH.US,D,20140829,000000,19.0078,19.0814,18.9145,18.9761,1331730.2361612,0
+CRH.US,D,20140902,000000,18.9582,18.9671,18.8191,18.8688,201499.06418954,0
+CRH.US,D,20140903,000000,19.3089,19.5384,19.2532,19.4221,1004756.4048984,0
+CRH.US,D,20140904,000000,19.5711,19.7668,19.5056,19.5463,900733.96375029,0
+CRH.US,D,20140905,000000,19.6516,19.7519,19.587,19.6605,192606.89793475,0
+CRH.US,D,20140908,000000,19.5235,19.5711,19.3089,19.3993,435432.28969467,0
+CRH.US,D,20140909,000000,19.5384,19.6695,19.4897,19.595,1736166.7735937,0
+CRH.US,D,20140910,000000,19.6109,19.7827,19.5632,19.7599,273089.35719082,0
+CRH.US,D,20140911,000000,19.7519,19.7748,19.6516,19.7599,269135.49381649,0
+CRH.US,D,20140912,000000,19.6605,19.7668,19.6367,19.7182,240278.7333238,0
+CRH.US,D,20140915,000000,19.4152,19.4152,19.2532,19.3436,566628.48228206,0
+CRH.US,D,20140916,000000,18.984,19.1241,18.7943,19.0476,513891.51438291,0
+CRH.US,D,20140917,000000,19.0973,19.2026,18.9671,19.0476,2173508.5538233,0
+CRH.US,D,20140918,000000,19.3496,19.7986,19.2026,19.3844,1988186.306917,0
+CRH.US,D,20140919,000000,19.2284,19.294,18.9671,19.2453,4692772.7965217,0
+CRH.US,D,20140922,000000,19.5811,19.6109,19.2373,19.3844,960404.28473558,0
+CRH.US,D,20140923,000000,19.0814,19.1618,18.991,19.0734,1045472.7423454,0
+CRH.US,D,20140924,000000,18.8777,19.0476,18.838,19.0476,689084.50285333,0
+CRH.US,D,20140925,000000,18.9761,18.991,18.7217,18.8032,1624198.3554911,0
+CRH.US,D,20140926,000000,18.5002,18.7615,18.4922,18.7078,756002.23124574,0
+CRH.US,D,20140929,000000,18.526,18.6721,18.5002,18.6581,475587.95965192,0
+CRH.US,D,20140930,000000,18.6979,18.8101,18.5995,18.6254,187906.14896374,0
+CRH.US,D,20141001,000000,18.68,18.6889,18.4773,18.526,349610.90698202,0
+CRH.US,D,20141002,000000,18.3224,18.3313,17.9876,18.2329,879898.67403918,0
+CRH.US,D,20141003,000000,18.2081,18.9244,18.077,18.225,809418.6435893,0
+CRH.US,D,20141006,000000,18.3621,18.5002,18.3224,18.4356,404911.64525143,0
+CRH.US,D,20141007,000000,18.2886,18.3055,17.9389,17.9458,195607.52591817,0
+CRH.US,D,20141008,000000,17.8127,18.0839,17.6528,18.069,279200.33085313,0
+CRH.US,D,20141009,000000,17.7919,17.8316,17.2931,17.3349,282379.12426864,0
+CRH.US,D,20141010,000000,17.2762,17.3508,16.8838,16.9246,227152.87324202,0
+CRH.US,D,20141013,000000,17.0736,17.1292,16.6981,16.7149,289269.19422721,0
+CRH.US,D,20141014,000000,16.9981,17.2504,16.8838,17.0557,3134156.4319745,0
+CRH.US,D,20141015,000000,16.7537,16.9246,16.4765,16.8699,1666591.6624853,0
+CRH.US,D,20141016,000000,16.3215,16.8759,16.2897,16.8123,1631033.0633098,0
+CRH.US,D,20141017,000000,17.2445,17.4292,17.0984,17.3269,1493232.6707227,0
+CRH.US,D,20141020,000000,17.318,17.4471,17.1292,17.4382,2306245.827069,0
+CRH.US,D,20141021,000000,17.6349,17.8962,17.62,17.8574,702198.28392277,0
+CRH.US,D,20141022,000000,17.8405,17.9617,17.767,17.7819,1792619.0443734,0
+CRH.US,D,20141023,000000,17.9617,18.3055,17.9458,18.1912,1624565.7587833,0
+CRH.US,D,20141024,000000,18.1346,18.4614,18.0998,18.2886,1562413.2007611,0
+CRH.US,D,20141027,000000,17.8823,18.2002,17.8823,18.077,1371153.1127028,0
+CRH.US,D,20141028,000000,18.2955,18.3869,18.1743,18.372,1595896.222982,0
+CRH.US,D,20141029,000000,18.225,18.2737,17.8087,17.9389,972408.80983798,0
+CRH.US,D,20141030,000000,17.8127,18.2737,17.8127,18.1435,607417.29380307,0
+CRH.US,D,20141031,000000,18.2737,18.3224,18.1167,18.2955,1250370.0353414,0
+CRH.US,D,20141103,000000,18.2002,18.2459,18.0839,18.1495,591778.99915349,0
+CRH.US,D,20141104,000000,18.0362,18.0839,17.8723,18.069,1548972.279774,0
+CRH.US,D,20141105,000000,18.5091,18.526,18.3313,18.4118,1770231.6015759,0
+CRH.US,D,20141106,000000,18.4843,18.5588,18.3462,18.4028,1585165.0270976,0
+CRH.US,D,20141107,000000,18.3383,18.3621,18.1912,18.3313,621918.14812348,0
+CRH.US,D,20141110,000000,18.0929,18.1435,17.9707,18.0929,448358.84607275,0
+CRH.US,D,20141111,000000,17.8087,18.0283,17.7014,17.9876,762496.71355001,0
+CRH.US,D,20141112,000000,17.6528,17.8087,17.6349,17.7601,932503.77938689,0
+CRH.US,D,20141113,000000,17.613,17.8018,17.6041,17.7114,3139885.9101635,0
+CRH.US,D,20141114,000000,17.308,17.5793,17.2762,17.5296,1620127.7283308,0
+CRH.US,D,20141117,000000,17.5137,17.5862,17.3974,17.5137,827744.51848569,0
+CRH.US,D,20141118,000000,17.4809,17.7014,17.4571,17.6259,1398727.4847182,0
+CRH.US,D,20141119,000000,18.0035,18.2816,17.9876,18.1495,549082.71026629,0
+CRH.US,D,20141120,000000,18.069,18.379,18.0601,18.3383,309521.67159266,0
+CRH.US,D,20141121,000000,18.9105,18.9671,18.6482,18.6482,483216.86253228,0
+CRH.US,D,20141124,000000,19.0158,19.0645,18.9145,18.9671,439616.66088792,0
+CRH.US,D,20141125,000000,19.1618,19.2284,19.0903,19.1459,620422.3637614,0
+CRH.US,D,20141126,000000,19.0734,19.1777,18.991,19.1062,241217.87653364,0
+CRH.US,D,20141128,000000,19.3436,19.3675,19.1062,19.1141,362627.04936834,0
+CRH.US,D,20141201,000000,19.3844,19.4817,19.3277,19.3754,838500.87897909,0
+CRH.US,D,20141202,000000,19.5463,19.5632,19.3993,19.4817,545358.34812652,0
+CRH.US,D,20141203,000000,19.6367,19.744,19.6288,19.6844,603441.28557278,0
+CRH.US,D,20141204,000000,19.9794,20.0937,19.8741,19.9794,416462.20080653,0
+CRH.US,D,20141205,000000,20.0768,20.1106,19.9794,20.0202,334509.12179743,0
+CRH.US,D,20141208,000000,19.7907,19.8145,19.6447,19.6605,448435.34648427,0
+CRH.US,D,20141209,000000,19.3178,19.4817,19.2691,19.4479,411572.21397545,0
+CRH.US,D,20141210,000000,19.4569,19.4718,18.9413,18.9989,385857.00327688,0
+CRH.US,D,20141211,000000,19.0247,19.1618,18.9025,18.9413,307837.65595487,0
+CRH.US,D,20141212,000000,18.9761,19.0247,18.3959,18.4028,295490.89216935,0
+CRH.US,D,20141215,000000,18.6075,18.6889,18.069,18.0998,290331.14072923,0
+CRH.US,D,20141216,000000,18.3551,18.9761,18.3383,18.8032,1003288.8048985,0
+CRH.US,D,20141217,000000,18.7466,19.1241,18.7148,18.9482,663067.31684613,0
+CRH.US,D,20141218,000000,19.2125,20.0679,19.1698,19.9149,1609893.7851213,0
+CRH.US,D,20141219,000000,19.4221,19.7261,19.2781,19.6844,618345.78022239,0
+CRH.US,D,20141222,000000,19.5711,19.6367,19.3844,19.5811,547437.95141862,0
+CRH.US,D,20141223,000000,19.5632,19.8483,19.5304,19.7351,425889.86994196,0
+CRH.US,D,20141224,000000,19.7599,19.8652,19.7351,19.744,228391.97859177,0
+CRH.US,D,20141226,000000,19.8563,19.8563,19.7261,19.7827,109028.18518086,0
+CRH.US,D,20141229,000000,19.6447,19.8046,19.6288,19.7023,377198.3645941,0
+CRH.US,D,20141230,000000,19.5155,19.6844,19.4321,19.595,679960.82219526,0
+CRH.US,D,20141231,000000,19.7023,19.8741,19.5811,19.6029,480080.34565997,0
+CRH.US,D,20150102,000000,19.5542,19.5711,19.285,19.4082,232648.82385909,0
+CRH.US,D,20150105,000000,19.0645,19.0645,18.68,18.828,447406.61726621,0
+CRH.US,D,20150106,000000,18.526,18.6889,18.2081,18.379,662941.49380087,0
+CRH.US,D,20150107,000000,18.5181,18.7535,18.4436,18.7078,279953.25595598,0
+CRH.US,D,20150108,000000,18.9145,19.2612,18.8946,19.2026,231105.73003199,0
+CRH.US,D,20150109,000000,19.1698,19.1698,18.8101,19.0565,320922.24607781,0
+CRH.US,D,20150112,000000,19.1141,19.1539,18.8529,18.9989,353118.85348394,0
+CRH.US,D,20150113,000000,19.0645,19.138,18.6254,18.7863,1901661.3217353,0
+CRH.US,D,20150114,000000,18.5409,18.6721,18.4277,18.6581,220244.68476493,0
+CRH.US,D,20150115,000000,18.4277,18.6254,18.4197,18.4714,342903.02879299,0
+CRH.US,D,20150116,000000,18.4843,18.8191,18.3869,18.8032,225285.65925033,0
+CRH.US,D,20150120,000000,19.5304,19.5384,19.3178,19.4718,531517.81314765,0
+CRH.US,D,20150121,000000,19.6367,19.7748,19.595,19.7261,427460.14154683,0
+CRH.US,D,20150122,000000,19.9457,20.3381,19.9149,20.2149,2150929.859997,0
+CRH.US,D,20150123,000000,20.8209,20.8527,20.4215,20.4434,2924307.7505013,0
+CRH.US,D,20150126,000000,20.3212,20.5606,20.2149,20.4583,1060962.0625094,0
+CRH.US,D,20150127,000000,20.2407,20.2666,19.7748,20.0848,1582218.7546698,0
+CRH.US,D,20150128,000000,20.1831,20.1831,19.7748,19.8145,322162.35801192,0
+CRH.US,D,20150129,000000,20.0043,20.1016,19.8046,20.0768,338354.27406066,0
+CRH.US,D,20150130,000000,19.8046,19.89,19.6516,19.7112,534870.7456578,0
+CRH.US,D,20150202,000000,20.5696,21.1368,20.4285,21.0663,1137464.4871977,0
+CRH.US,D,20150203,000000,21.5551,21.725,21.4637,21.6952,679294.46334755,0
+CRH.US,D,20150204,000000,21.8164,22.1333,21.7349,21.8412,834980.85346483,0
+CRH.US,D,20150205,000000,21.9058,21.9793,21.7508,21.8164,705849.16540411,0
+CRH.US,D,20150206,000000,21.4637,21.6216,21.3524,21.4637,1909683.7991012,0
+CRH.US,D,20150209,000000,21.6355,21.865,21.6266,21.716,443030.99504416,0
+CRH.US,D,20150210,000000,22.0955,22.2187,22.0031,22.1511,1381095.1464473,0
+CRH.US,D,20150211,000000,22.1114,22.2495,21.9455,22.1899,1814488.0962243,0
+CRH.US,D,20150212,000000,22.7731,22.9827,22.6966,22.9509,1086284.7053067,0
+CRH.US,D,20150213,000000,23.0681,23.1297,22.8108,22.8764,1145685.261683,0
+CRH.US,D,20150217,000000,22.6906,22.8694,22.5664,22.8694,395833.26088965,0
+CRH.US,D,20150218,000000,23.3671,23.3999,23.1555,23.244,340342.2781758,0
+CRH.US,D,20150219,000000,23.1078,23.1655,22.9767,23.0254,247274.4946404,0
+CRH.US,D,20150220,000000,22.935,23.2946,22.8605,23.236,346785.42467761,0
+CRH.US,D,20150223,000000,23.0323,23.1228,22.9906,23.1228,330825.02303215,0
+CRH.US,D,20150224,000000,22.9827,23.1794,22.8943,23.1555,597051.48804217,0
+CRH.US,D,20150225,000000,23.1297,23.2291,23.0403,23.1377,209169.23702874,0
+CRH.US,D,20150226,000000,23.1148,23.1297,22.9022,22.9986,468315.38763575,0
+CRH.US,D,20150227,000000,22.935,23.2618,22.9121,23.1148,1202526.0740264,0
+CRH.US,D,20150302,000000,23.0403,23.0681,22.7631,23.0254,742822.0156084,0
+CRH.US,D,20150303,000000,22.5833,22.624,22.3071,22.4532,699218.79421095,0
+CRH.US,D,20150304,000000,22.2584,22.4452,22.1015,22.4452,546246.15553389,0
+CRH.US,D,20150305,000000,22.7035,22.9737,22.6638,22.932,520474.57611105,0
+CRH.US,D,20150306,000000,22.6737,22.6807,22.3707,22.4641,450320.67899449,0
+CRH.US,D,20150309,000000,22.0915,22.1074,21.715,21.7995,917483.52753563,0
+CRH.US,D,20150310,000000,21.6922,21.7428,21.3832,21.4249,547986.53989596,0
+CRH.US,D,20150311,000000,21.5908,21.7488,21.5014,21.723,419527.25018912,0
+CRH.US,D,20150312,000000,22.3071,22.5148,22.3071,22.4879,336177.03208543,0
+CRH.US,D,20150313,000000,22.1879,22.3707,22.0578,22.3707,281932.20081186,0
+CRH.US,D,20150316,000000,21.6246,21.6594,21.409,21.4657,531387.96376494,0
+CRH.US,D,20150317,000000,20.7603,21.0166,20.6689,20.959,1494574.4476774,0
+CRH.US,D,20150318,000000,21.7995,22.3071,21.6504,22.174,979424.70284182,0
+CRH.US,D,20150319,000000,21.874,21.874,21.4508,21.6087,373825.3003967,0
+CRH.US,D,20150320,000000,23.0552,23.2132,22.932,22.932,999027.93329372,0
+CRH.US,D,20150323,000000,23.0224,23.1714,22.9737,23.0045,785054.26910467,0
+CRH.US,D,20150324,000000,22.8048,22.8873,22.5803,22.6131,1773018.8336745,0
+CRH.US,D,20150325,000000,22.7552,22.7989,22.5724,22.5724,601870.00738354,0
+CRH.US,D,20150326,000000,22.2167,22.3707,22.0071,22.3151,573966.48228177,0
+CRH.US,D,20150327,000000,22.3896,22.4303,22.1074,22.2813,450803.8394883,0
+CRH.US,D,20150330,000000,21.8481,22.1879,21.8243,22.1561,406539.29216495,0
+CRH.US,D,20150331,000000,21.6663,21.8571,21.6087,21.7746,605039.74153979,0
+CRH.US,D,20150401,000000,21.7925,21.7925,21.5511,21.7647,461509.87076359,0
+CRH.US,D,20150402,000000,21.6415,21.9078,21.6167,21.8164,400286.39010758,0
+CRH.US,D,20150406,000000,21.8571,22.2167,21.8412,22.1253,137358.50205217,0
+CRH.US,D,20150407,000000,22.0747,22.1482,21.9485,21.9485,285142.1983426,0
+CRH.US,D,20150408,000000,21.9485,21.9664,21.715,21.8571,326557.10533684,0
+CRH.US,D,20150409,000000,22.1561,22.4144,22.1174,22.3071,462450.02055779,0
+CRH.US,D,20150410,000000,22.0309,22.0657,21.8899,21.9972,253787.09546319,0
+CRH.US,D,20150413,000000,21.9405,22.0578,21.7567,21.8481,418086.82796696,0
+CRH.US,D,20150414,000000,22.1482,22.2902,22.0826,22.2902,1293952.1184672,0
+CRH.US,D,20150415,000000,22.7919,22.9549,22.774,22.8724,370668.65183715,0
+CRH.US,D,20150416,000000,23.4794,23.5291,23.0552,23.087,644021.73413084,0
+CRH.US,D,20150417,000000,23.087,23.1973,22.6807,22.8048,362156.97447123,0
+CRH.US,D,20150420,000000,23.0552,23.1645,22.932,22.939,281781.21315755,0
+CRH.US,D,20150421,000000,23.236,23.4128,23.1138,23.2877,1596303.8896486,0
+CRH.US,D,20150422,000000,23.2628,23.3125,23.1367,23.1973,453664.55224538,0
+CRH.US,D,20150423,000000,23.1794,23.396,23.1059,23.2698,316452.00492572,0
+CRH.US,D,20150424,000000,23.8361,24.0606,23.8122,23.9543,554615.90450475,0
+CRH.US,D,20150427,000000,24.0357,24.2116,23.9275,23.9275,350608.43208486,0
+CRH.US,D,20150428,000000,24.0447,24.1351,23.9622,24.0795,362517.33167287,0
+CRH.US,D,20150429,000000,23.5966,23.6364,23.236,23.5201,402333.78270009,0
+CRH.US,D,20150430,000000,23.2291,23.396,23.1545,23.236,324027.55883489,0
+CRH.US,D,20150501,000000,23.3294,23.4546,23.0294,23.4297,465837.17693626,0
+CRH.US,D,20150504,000000,23.4794,23.4864,23.2966,23.4387,210606.63949782,0
+CRH.US,D,20150505,000000,23.1973,23.4218,23.1794,23.3612,360714.53908035,0
+CRH.US,D,20150506,000000,23.3711,23.6205,23.1645,23.5291,425554.67734938,0
+CRH.US,D,20150507,000000,23.1714,23.4864,23.1287,23.4128,354960.90286658,0
+CRH.US,D,20150508,000000,24.0874,24.303,24.0606,24.1858,376470.6041003,0
+CRH.US,D,20150511,000000,23.9692,24.0357,23.7784,23.9275,676684.39009662,0
+CRH.US,D,20150512,000000,23.7208,23.8122,23.5708,23.6552,241703.05019618,0
+CRH.US,D,20150513,000000,23.6125,23.7943,23.4864,23.6364,318855.72838242,0
+CRH.US,D,20150514,000000,23.7943,23.9185,23.6552,23.9106,311641.53825925,0
+CRH.US,D,20150515,000000,23.8291,23.9453,23.6612,23.9106,236715.42468197,0
+CRH.US,D,20150518,000000,23.694,23.7705,23.5797,23.7536,286911.77365117,0
+CRH.US,D,20150519,000000,23.8619,23.9354,23.8122,23.8529,282903.55472129,0
+CRH.US,D,20150520,000000,23.8788,24.0795,23.8361,23.8788,343154.67488351,0
+CRH.US,D,20150521,000000,23.9543,24.0795,23.845,24.0516,286502.0938158,0
+CRH.US,D,20150522,000000,23.8529,23.8529,23.5201,23.5201,263409.0353805,0
+CRH.US,D,20150526,000000,23.2221,23.2221,22.5724,22.6807,724421.65346921,0
+CRH.US,D,20150527,000000,23.2221,23.4794,23.2132,23.4297,431918.30368658,0
+CRH.US,D,20150528,000000,23.4794,23.5013,23.2449,23.4625,277474.03867212,0
+CRH.US,D,20150529,000000,23.6364,23.6552,23.2052,23.3125,357227.73085003,0
+CRH.US,D,20150601,000000,23.1545,23.1973,22.7313,22.9062,243345.79587512,0
+CRH.US,D,20150602,000000,22.9469,23.087,22.8366,22.939,320068.66253875,0
+CRH.US,D,20150603,000000,23.5529,23.7854,23.4387,23.4476,375871.68640485,0
+CRH.US,D,20150604,000000,23.3125,23.5708,23.0135,23.0721,342071.59010989,0
+CRH.US,D,20150605,000000,22.8962,23.078,22.8456,22.9807,248614.25842635,0
+CRH.US,D,20150608,000000,23.0463,23.2052,23.0224,23.1466,541972.19833242,0
+CRH.US,D,20150609,000000,22.9876,23.0045,22.7472,22.9062,190799.07242042,0
+CRH.US,D,20150610,000000,23.4039,23.8221,23.3711,23.686,369723.46912114,0
+CRH.US,D,20150611,000000,24.1609,24.3179,24.0934,24.2523,566801.61479234,0
+CRH.US,D,20150612,000000,23.7615,23.995,23.6125,23.7615,483997.97199727,0
+CRH.US,D,20150615,000000,23.7784,23.8291,23.5966,23.694,486284.93166796,0
+CRH.US,D,20150616,000000,23.4387,23.7615,23.387,23.7109,228288.30040247,0
+CRH.US,D,20150617,000000,24.1192,24.1768,23.7437,24.0189,418684.73907805,0
+CRH.US,D,20150618,000000,23.7357,24.7759,23.7208,24.3278,643729.82466583,0
+CRH.US,D,20150619,000000,24.5414,24.6924,24.4083,24.4699,517676.27158441,0
+CRH.US,D,20150622,000000,24.9517,25.1504,24.8673,25.0163,403652.40821445,0
+CRH.US,D,20150623,000000,25.1583,25.3332,25.0332,25.0848,876715.85428622,0
+CRH.US,D,20150624,000000,24.8941,24.9577,24.6,24.6596,347844.35142653,0
+CRH.US,D,20150625,000000,24.6517,24.6845,24.4083,24.5106,686789.49050774,0
+CRH.US,D,20150626,000000,24.4083,24.4431,24.1858,24.2851,487487.79998067,0
+CRH.US,D,20150629,000000,23.8122,23.8788,23.3791,23.4297,528501.07981443,0
+CRH.US,D,20150630,000000,23.7536,23.7536,23.2449,23.3711,491456.76212043,0
+CRH.US,D,20150701,000000,23.7536,23.7854,23.396,23.5708,589242.40656099,0
+CRH.US,D,20150702,000000,23.5529,23.6205,23.5013,23.6125,235985.65101945,0
+CRH.US,D,20150706,000000,23.0294,23.2549,22.932,23.0959,1198929.5481006,0
+CRH.US,D,20150707,000000,22.6807,22.9549,22.1661,22.9062,594536.03372128,0
+CRH.US,D,20150708,000000,22.3896,22.4144,22.1978,22.2902,396197.64442873,0
+CRH.US,D,20150709,000000,22.8794,23.0383,22.7224,22.7224,268580.86583297,0
+CRH.US,D,20150710,000000,23.5708,23.845,23.537,23.7784,461025.70368542,0
+CRH.US,D,20150713,000000,24.002,24.0874,23.8291,23.9543,325833.37118049,0
+CRH.US,D,20150714,000000,23.8937,24.1192,23.8221,24.0447,548467.68722105,0
+CRH.US,D,20150715,000000,24.0447,24.143,23.9185,23.9771,452307.67652527,0
+CRH.US,D,20150716,000000,24.2116,24.452,24.2016,24.293,244524.50616314,0
+CRH.US,D,20150717,000000,24.2851,24.3427,24.1192,24.2116,192804.18846972,0
+CRH.US,D,20150720,000000,24.0934,24.2772,23.9692,24.2682,292998.58928879,0
+CRH.US,D,20150721,000000,24.0934,24.1679,24.0089,24.1192,282051.98435095,0
+CRH.US,D,20150722,000000,24.2444,24.4848,24.2444,24.3685,202187.56789322,0
+CRH.US,D,20150723,000000,24.5861,24.6517,24.2613,24.303,236828.16213053,0
+CRH.US,D,20150724,000000,24.4768,24.5682,24.0189,24.0874,511062.00574105,0
+CRH.US,D,20150727,000000,23.8937,23.9185,23.5291,23.5797,665857.56869787,0
+CRH.US,D,20150728,000000,23.7943,24.3427,23.7536,24.1858,369373.17776313,0
+CRH.US,D,20150729,000000,24.3785,24.6924,24.3368,24.5414,254988.95719153,0
+CRH.US,D,20150730,000000,24.3586,24.4182,24.1937,24.3864,223715.38764545,0
+CRH.US,D,20150731,000000,24.8007,24.8176,24.609,24.7014,264371.33003067,0
+CRH.US,D,20150803,000000,24.7103,24.9438,24.6358,24.75,575358.58845455,0
+CRH.US,D,20150804,000000,24.9,25.1832,24.8752,25.0421,367450.60163152,0
+CRH.US,D,20150805,000000,25.3252,25.4653,25.208,25.2656,217102.12838645,0
+CRH.US,D,20150806,000000,25.1673,25.1991,24.8096,24.8593,324599.29875256,0
+CRH.US,D,20150807,000000,24.9259,25.0421,24.8514,25.0163,332810.00739421,0
+CRH.US,D,20150810,000000,25.0759,25.5239,25.057,25.4405,290713.64278683,0
+CRH.US,D,20150811,000000,25.2835,25.4067,25.1504,25.367,279785.15636751,0
+CRH.US,D,20150812,000000,24.609,25.0848,24.4609,25.0759,357106.94072658,0
+CRH.US,D,20150813,000000,25.1266,25.5488,25.0997,25.3749,434325.04689636,0
+CRH.US,D,20150814,000000,25.1911,25.5408,25.1752,25.5408,244284.93908496,0
+CRH.US,D,20150817,000000,25.3749,25.7316,25.2915,25.7316,292035.28805426,0
+CRH.US,D,20150818,000000,25.6064,25.6491,25.4991,25.5994,301778.01809503,0
+CRH.US,D,20150819,000000,25.3074,25.3074,24.8514,25.057,1108483.9168285,0
+CRH.US,D,20150820,000000,24.9835,25.0093,24.5106,24.5325,394150.25183622,0
+CRH.US,D,20150821,000000,24.1351,24.303,23.3294,23.3711,484239.55224417,0
+CRH.US,D,20150824,000000,22.1074,23.3214,21.7647,22.5992,472242.0732323,0
+CRH.US,D,20150825,000000,23.6364,23.6552,22.6956,22.6956,492538.84030969,0
+CRH.US,D,20150826,000000,23.5877,23.6205,22.9638,23.4705,558572.78763217,0
+CRH.US,D,20150827,000000,24.0089,24.4609,23.8529,24.4182,424821.88393377,0
+CRH.US,D,20150828,000000,24.2613,24.7759,24.2275,24.6268,836893.36375282,0
+CRH.US,D,20150831,000000,24.6845,24.9348,24.4768,24.75,455251.93578442,0
+CRH.US,D,20150901,000000,23.7298,24.0189,23.5013,23.686,785898.79338447,0
+CRH.US,D,20150902,000000,23.9185,23.9185,23.4476,23.845,435889.27899506,0
+CRH.US,D,20150903,000000,23.6612,23.8122,23.5013,23.6205,805742.59749891,0
+CRH.US,D,20150904,000000,23.3125,23.4476,23.1466,23.3055,268821.43949551,0
+CRH.US,D,20150908,000000,24.3368,24.609,24.3278,24.6,534036.28722162,0
+CRH.US,D,20150909,000000,25.055,25.0819,24.5275,24.5523,364090.62303083,0
+CRH.US,D,20150910,000000,24.5136,24.913,24.5136,24.7729,639932.98845199,0
+CRH.US,D,20150911,000000,24.5523,24.7053,24.5136,24.6129,945538.04029172,0
+CRH.US,D,20150914,000000,24.4629,24.5275,24.3189,24.4361,1770147.0484895,0
+CRH.US,D,20150915,000000,24.4361,24.8057,24.3874,24.7808,330155.64443135,0
+CRH.US,D,20150916,000000,24.6636,24.8553,24.6467,24.8126,515604.72096721,0
+CRH.US,D,20150917,000000,24.755,25.2229,24.7133,24.913,476112.39010458,0
+CRH.US,D,20150918,000000,24.4788,24.6537,24.2533,24.294,418817.60821384,0
+CRH.US,D,20150921,000000,24.3805,24.4013,24.0089,24.0934,325374.36871138,0
+CRH.US,D,20150922,000000,23.6334,23.6423,23.2082,23.4506,557667.86829064,0
+CRH.US,D,20150923,000000,23.4983,23.5927,23.2569,23.3413,336266.61809366,0
+CRH.US,D,20150924,000000,22.7979,22.8724,22.4184,22.8456,376558.1769398,0
+CRH.US,D,20150925,000000,23.2906,23.2906,22.7631,22.932,644299.55141478,0
+CRH.US,D,20150928,000000,22.7214,22.7214,22.1601,22.2028,1145974.1513949,0
+CRH.US,D,20150929,000000,21.7756,21.8412,21.3733,21.5581,775740.34400216,0
+CRH.US,D,20150930,000000,21.9674,22.2127,21.8412,22.2127,712049.72507464,0
+CRH.US,D,20151001,000000,21.876,22.0687,21.7081,22.0429,672976.13330665,0
+CRH.US,D,20151002,000000,21.5998,22.2942,21.5074,22.2853,600327.9201408,0
+CRH.US,D,20151005,000000,22.4184,22.6042,22.4045,22.5972,418721.98269944,0
+CRH.US,D,20151006,000000,22.6618,22.7979,22.3856,22.4621,396593.23208304,0
+CRH.US,D,20151007,000000,22.8366,23.0383,22.5783,22.8456,297175.91439151,0
+CRH.US,D,20151008,000000,22.6201,22.9956,22.5614,22.9886,656965.40244308,0
+CRH.US,D,20151009,000000,22.8217,22.8873,22.6389,22.6717,626255.52013977,0
+CRH.US,D,20151012,000000,22.7035,22.7542,22.629,22.7035,213311.33167878,0
+CRH.US,D,20151013,000000,22.5783,22.8456,22.5048,22.5207,237787.43702761,0
+CRH.US,D,20151014,000000,22.5704,22.6956,22.3856,22.4114,265749.34402238,0
+CRH.US,D,20151015,000000,22.6121,22.9151,22.6042,22.8217,333741.09792915,0
+CRH.US,D,20151016,000000,22.6618,22.7383,22.5048,22.6956,224884.03208985,0
+CRH.US,D,20151019,000000,22.3687,22.4621,22.2356,22.3955,174565.88641283,0
+CRH.US,D,20151020,000000,22.2853,22.4949,22.2853,22.3031,116919.80657973,0
+CRH.US,D,20151021,000000,23.1565,23.1893,22.8873,22.9062,618010.58762981,0
+CRH.US,D,20151022,000000,22.8307,23.1814,22.7214,23.0383,463386.14401455,0
+CRH.US,D,20151023,000000,23.4983,23.6165,23.3741,23.4824,294069.59505007,0
+CRH.US,D,20151026,000000,23.2479,23.3075,22.9956,23.089,174932.28312063,0
+CRH.US,D,20151027,000000,22.6717,22.7214,22.3548,22.5048,198475.28476579,0
+CRH.US,D,20151028,000000,22.7214,23.1148,22.6121,22.9648,448929.57940607,0
+CRH.US,D,20151029,000000,22.5614,22.7383,22.5118,22.6201,236950.9654227,0
+CRH.US,D,20151030,000000,22.7979,23.0234,22.7542,22.8962,167527.84855303,0
+CRH.US,D,20151102,000000,23.2728,23.4238,23.23,23.3562,151413.43950017,0
+CRH.US,D,20151103,000000,23.2906,23.3155,22.9737,23.1665,379981.5703553,0
+CRH.US,D,20151104,000000,23.1386,23.2906,23.0055,23.2807,392396.78187744,0
+CRH.US,D,20151105,000000,22.9559,23.4983,22.7303,23.4069,905026.03947028,0
+CRH.US,D,20151106,000000,23.5837,23.7755,23.4675,23.692,565795.03043024,0
+CRH.US,D,20151109,000000,23.4754,23.4903,22.9151,23.0661,266324.10369314,0
+CRH.US,D,20151110,000000,22.5376,22.7214,22.4452,22.6618,212096.38435373,0
+CRH.US,D,20151111,000000,22.8794,22.939,22.7125,22.7979,174459.18847045,0
+CRH.US,D,20151112,000000,22.4045,22.5545,22.1839,22.1839,188081.29464275,0
+CRH.US,D,20151113,000000,22.479,22.7542,22.3687,22.4869,344851.77611801,0
+CRH.US,D,20151116,000000,22.6717,23.0055,22.5704,23.0055,296221.67241624,0
+CRH.US,D,20151117,000000,23.0145,23.0472,22.6797,22.7462,328601.47817627,0
+CRH.US,D,20151118,000000,22.7631,22.8724,22.5873,22.8545,389662.89874998,0
+CRH.US,D,20151119,000000,23.9265,24.1023,23.8331,23.9265,394322.37776214,0
+CRH.US,D,20151120,000000,24.2781,24.3368,24.0785,24.1102,210664.01480646,0
+CRH.US,D,20151123,000000,24.2016,24.3705,24.0864,24.1679,179713.55884061,0
+CRH.US,D,20151124,000000,23.8768,24.143,23.8599,24.1023,209947.32674065,0
+CRH.US,D,20151125,000000,24.3119,24.3805,24.2285,24.304,178519.74978716,0
+CRH.US,D,20151127,000000,24.6537,24.7808,24.6298,24.7312,200146.21480688,0
+CRH.US,D,20151130,000000,24.7868,24.8057,24.5354,24.5354,216876.65348934,0
+CRH.US,D,20151201,000000,24.8126,24.9398,24.6954,24.8981,391281.48640424,0
+CRH.US,D,20151202,000000,24.8722,24.8901,24.5136,24.5792,392101.85265935,0
+CRH.US,D,20151203,000000,24.6696,24.6954,24.1351,24.2016,260714.40904316,0
+CRH.US,D,20151204,000000,24.6129,24.913,24.604,24.8553,561971.01643862,0
+CRH.US,D,20151207,000000,24.7808,24.9219,24.7053,24.7808,471873.66335577,0
+CRH.US,D,20151208,000000,24.3805,24.5056,24.3288,24.4202,201573.55143234,0
+CRH.US,D,20151209,000000,24.4788,24.6537,24.0934,24.294,276862.03537997,0
+CRH.US,D,20151210,000000,24.4629,24.5275,24.2285,24.2781,164781.88641322,0
+CRH.US,D,20151211,000000,24.2116,24.2185,23.7755,23.8331,265152.43949566,0
+CRH.US,D,20151214,000000,23.8917,24.0268,23.6662,24.0268,350530.92508898,0
+CRH.US,D,20151215,000000,23.8102,23.8837,23.5758,23.6513,455264.01479676,0
+CRH.US,D,20151216,000000,23.6513,24.0179,23.5489,23.9851,226199.63785111,0
+CRH.US,D,20151217,000000,23.8331,24.0695,23.7913,23.8917,953065.27815151,0
+CRH.US,D,20151218,000000,23.851,23.9265,23.5758,23.5996,450123.38845952,0
+CRH.US,D,20151221,000000,24.2374,24.2613,23.6423,23.7913,243522.95472285,0
+CRH.US,D,20151222,000000,23.9086,24.0357,23.8102,23.9006,350164.52838118,0
+CRH.US,D,20151223,000000,24.1609,24.3705,24.1102,24.3189,311484.51109876,0
+CRH.US,D,20151224,000000,24.4013,24.5623,24.2533,24.4788,63962.396705282,0
+CRH.US,D,20151228,000000,24.2185,24.4719,24.2185,24.4202,238645.04690412,0
+CRH.US,D,20151229,000000,24.4967,24.6507,24.4202,24.604,341968.91850496,0
+CRH.US,D,20151230,000000,24.4967,24.5523,24.3606,24.3606,95926.483123768,0
+CRH.US,D,20151231,000000,24.294,24.3189,24.1102,24.1192,79268.518515375,0
+CRH.US,D,20160104,000000,23.6513,23.7506,23.4158,23.7268,279556.66171731,0
+CRH.US,D,20160105,000000,23.9344,23.9344,23.5489,23.7268,343407.3275584,0
+CRH.US,D,20160106,000000,23.0234,23.5162,22.9886,23.4069,434799.14813091,0
+CRH.US,D,20160107,000000,22.6201,22.9151,22.3767,22.4263,448521.91273941,0
+CRH.US,D,20160108,000000,22.939,22.9559,22.2028,22.2704,289175.58188154,0
+CRH.US,D,20160111,000000,22.5873,22.6389,22.2356,22.5475,240951.13167769,0
+CRH.US,D,20160112,000000,22.7383,22.7631,22.3031,22.5783,456747.7201465,0
+CRH.US,D,20160113,000000,22.6717,22.7631,22.0001,22.0955,328949.75636556,0
+CRH.US,D,20160114,000000,22.1343,22.4621,21.9008,22.3121,372550.96459428,0
+CRH.US,D,20160115,000000,21.4577,21.6316,21.0126,21.2809,530634.03207772,0
+CRH.US,D,20160119,000000,21.4915,21.6504,21.2401,21.3912,374606.40986169,0
+CRH.US,D,20160120,000000,21.0653,21.3216,20.5904,21.1637,491829.19833441,0
+CRH.US,D,20160121,000000,21.0991,21.5422,20.9133,21.3812,302760.44443244,0
+CRH.US,D,20160122,000000,21.9674,22.2525,21.9356,22.2028,329408.75883467,0
+CRH.US,D,20160125,000000,22.0955,22.169,21.8094,21.8253,358408.45430677,0
+CRH.US,D,20160126,000000,21.8253,22.1343,21.8173,22.1204,341868.26006875,0
+CRH.US,D,20160127,000000,21.9912,22.4263,21.9425,22.1015,658971.52507675,0
+CRH.US,D,20160128,000000,21.8591,21.9097,21.4567,21.6415,2167342.218021,0
+CRH.US,D,20160129,000000,21.7657,22.5376,21.7498,22.5287,1060973.1349373,0
+CRH.US,D,20160201,000000,22.1273,22.5018,22.0339,22.4114,423260.67158815,0
+CRH.US,D,20160202,000000,21.7577,21.7856,21.412,21.5332,444325.46253382,0
+CRH.US,D,20160203,000000,21.7856,21.7856,21.1984,21.5004,1309982.981018,0
+CRH.US,D,20160204,000000,21.3584,22.018,21.3315,21.9674,852040.4452337,0
+CRH.US,D,20160205,000000,21.9008,21.9833,21.2322,21.3584,825084.11601666,0
+CRH.US,D,20160208,000000,20.5944,20.5944,19.595,19.8493,735102.52013546,0
+CRH.US,D,20160209,000000,19.5582,20.1364,19.5254,19.9934,736178.55881854,0
+CRH.US,D,20160210,000000,20.5715,20.9401,20.4871,20.5855,445577.65348027,0
+CRH.US,D,20160211,000000,20.3878,20.5199,20.0609,20.3699,618515.89297959,0
+CRH.US,D,20160212,000000,20.2685,20.5686,20.2278,20.5457,647947.41314303,0
+CRH.US,D,20160216,000000,21.0732,21.0732,20.7285,20.964,370934.39010875,0
+CRH.US,D,20160217,000000,21.2978,21.6663,21.2888,21.5422,599884.01643712,0
+CRH.US,D,20160218,000000,21.565,21.7697,21.5332,21.5511,329481.23290874,0
+CRH.US,D,20160219,000000,21.3077,21.5511,21.2491,21.5074,366774.17694019,0
+CRH.US,D,20160222,000000,21.5233,21.7051,21.5143,21.6663,494311.43537134,0
+CRH.US,D,20160223,000000,21.5143,21.6663,21.3643,21.4239,416015.27734976,0
+CRH.US,D,20160224,000000,20.7981,21.1905,20.5944,21.1905,1195690.3596234,0
+CRH.US,D,20160225,000000,21.1219,21.266,20.9232,21.266,681379.09956146,0
+CRH.US,D,20160226,000000,21.1299,21.2243,20.9967,21.1378,446653.69216336,0
+CRH.US,D,20160229,000000,21.4329,21.6137,21.3395,21.3812,452222.11685449,0
+CRH.US,D,20160301,000000,21.8352,22.0429,21.7389,21.9425,757229.25758314,0
+CRH.US,D,20160302,000000,21.8412,22.0429,21.6852,22.0339,385695.94977894,0
+CRH.US,D,20160303,000000,22.7462,23.1148,22.7214,23.1078,536703.73578119,0
+CRH.US,D,20160304,000000,22.9956,23.0472,22.6956,22.8039,499798.32672915,0
+CRH.US,D,20160307,000000,22.4363,22.7631,22.4045,22.7303,307165.25760099,0
+CRH.US,D,20160308,000000,22.8118,22.9062,22.6548,22.6618,371160.87159022,0
+CRH.US,D,20160309,000000,22.939,22.9807,22.6876,22.7383,309464.29628402,0
+CRH.US,D,20160310,000000,22.9042,23.1337,22.5475,22.777,498973.93413659,0
+CRH.US,D,20160311,000000,23.4675,23.8251,23.4407,23.7387,525773.23619314,0
+CRH.US,D,20160314,000000,24.147,24.1987,23.7556,23.7556,449733.84031138,0
+CRH.US,D,20160315,000000,23.4675,23.4903,23.2618,23.4754,225201.10616391,0
+CRH.US,D,20160316,000000,23.1088,23.5688,23.0999,23.5072,521809.30697519,0
+CRH.US,D,20160317,000000,23.6274,24.0814,23.5599,24.0198,225847.33332438,0
+CRH.US,D,20160318,000000,24.1311,24.1649,23.9692,24.0198,314358.30945255,0
+CRH.US,D,20160321,000000,23.687,23.8162,23.6552,23.7129,657785.76869819,0
+CRH.US,D,20160322,000000,23.4983,23.7387,23.4903,23.6364,304382.05183978,0
+CRH.US,D,20160323,000000,23.5261,23.6125,23.2112,23.244,228859.03373578,0
+CRH.US,D,20160324,000000,23.5172,23.6125,23.4585,23.5688,330221.07241489,0
+CRH.US,D,20160328,000000,23.7228,23.8162,23.5688,23.695,112257.30781448,0
+CRH.US,D,20160329,000000,23.8758,24.2593,23.8251,24.2344,439780.73413894,0
+CRH.US,D,20160330,000000,24.4202,24.5225,24.2245,24.2593,245518.00492854,0
+CRH.US,D,20160331,000000,24.2076,24.2076,23.9523,24.0099,404289.57611565,0
+CRH.US,D,20160401,000000,23.7725,24.1381,23.7635,24.0963,313390.98188058,0
+CRH.US,D,20160404,000000,24.1381,24.147,23.9265,24.0198,213761.27488864,0
+CRH.US,D,20160405,000000,23.6274,23.6791,23.3801,23.4148,306987.0921689,0
+CRH.US,D,20160406,000000,23.8251,23.9344,23.7466,23.9165,726555.61231687,0
+CRH.US,D,20160407,000000,23.9265,23.995,23.6791,23.7129,354285.48475961,0
+CRH.US,D,20160408,000000,24.2165,24.4152,24.1808,24.2762,261108.9901131,0
+CRH.US,D,20160411,000000,24.608,24.7788,24.4013,24.4103,331211.55142719,0
+CRH.US,D,20160412,000000,24.5156,24.5901,24.3427,24.5553,356348.98270192,0
+CRH.US,D,20160413,000000,24.8216,24.9567,24.6924,24.8126,274386.84443356,0
+CRH.US,D,20160414,000000,24.5901,24.7441,24.4291,24.6586,197655.92509504,0
+CRH.US,D,20160415,000000,24.3695,24.6676,24.3695,24.5901,371565.51850378,0
+CRH.US,D,20160418,000000,24.4639,24.762,24.4639,24.7282,279332.19340456,0
+CRH.US,D,20160419,000000,24.7709,24.9924,24.7103,24.9229,336998.40492491,0
+CRH.US,D,20160420,000000,24.6259,24.7441,24.598,24.598,407177.46665052,0
+CRH.US,D,20160421,000000,24.5295,24.6845,24.3298,24.3358,270879.90451601,0
+CRH.US,D,20160422,000000,24.4371,24.4798,24.1887,24.2841,342493.34895761,0
+CRH.US,D,20160425,000000,24.5464,24.5653,24.3546,24.4729,364553.65183739,0
+CRH.US,D,20160426,000000,24.9567,25.0093,24.8126,24.8802,487018.73166793,0
+CRH.US,D,20160427,000000,25.2468,25.3759,25.1107,25.2468,335885.12262042,0
+CRH.US,D,20160428,000000,24.9229,25.2557,24.8802,24.9318,354896.48146741,0
+CRH.US,D,20160429,000000,24.8901,24.9229,24.6259,24.8037,504173.9489512,0
+CRH.US,D,20160502,000000,24.8633,24.9497,24.7788,24.7848,310486.98599592,0
+CRH.US,D,20160503,000000,24.4898,24.7103,24.1808,24.2503,1353040.6336912,0
+CRH.US,D,20160504,000000,24.0198,24.1858,23.9344,24.0963,690397.08886151,0
+CRH.US,D,20160505,000000,23.8669,24.142,23.8579,24.1311,485461.54565976,0
+CRH.US,D,20160506,000000,24.1222,24.6119,24.0963,24.5732,993842.01066018,0
+CRH.US,D,20160509,000000,24.6169,24.8037,24.4808,24.7103,1517193.4048781,0
+CRH.US,D,20160510,000000,24.8722,25.1534,24.8633,25.1007,1077018.0896692,0
+CRH.US,D,20160511,000000,24.9497,25.058,24.8216,24.8295,1190766.148924,0
+CRH.US,D,20160512,000000,25.1713,25.3491,24.9567,25.1951,2309207.1982623,0
+CRH.US,D,20160513,000000,24.8216,25.0242,24.8126,24.8722,746390.35717205,0
+CRH.US,D,20160516,000000,24.8464,25.2199,24.8375,25.0848,1208899.7662072,0
+CRH.US,D,20160517,000000,25.1285,25.2031,24.9567,25.0093,555991.90532775,0
+CRH.US,D,20160518,000000,24.9825,25.1534,24.762,25.0093,527782.37857989,0
+CRH.US,D,20160519,000000,24.9318,25.3491,24.8226,25.2557,2121027.2583521,0
+CRH.US,D,20160520,000000,25.5537,25.6471,25.4256,25.4345,354890.44196123,0
+CRH.US,D,20160523,000000,25.4166,25.4584,25.2994,25.3143,928482.4748603,0
+CRH.US,D,20160524,000000,25.5706,25.8518,25.5706,25.7842,440901.06253396,0
+CRH.US,D,20160525,000000,26.2869,26.2969,26.1319,26.2184,1639675.5966428,0
+CRH.US,D,20160526,000000,26.0316,26.1071,25.8945,26.0316,992134.84358205,0
+CRH.US,D,20160527,000000,26.0137,26.2591,26.0137,26.1508,448543.05101102,0
+CRH.US,D,20160531,000000,26.1508,26.2233,25.9799,26.0813,1914898.9126813,0
+CRH.US,D,20160601,000000,25.674,25.8677,25.6392,25.8677,375140.90615796,0
+CRH.US,D,20160602,000000,25.7147,25.8011,25.5875,25.7932,490760.20574185,0
+CRH.US,D,20160603,000000,25.7316,25.8418,25.5875,25.7932,741808.38515577,0
+CRH.US,D,20160606,000000,25.6908,26.0475,25.669,26.0395,446494.65183415,0
+CRH.US,D,20160607,000000,26.2184,26.3932,26.2184,26.3465,337350.70945164,0
+CRH.US,D,20160608,000000,26.5661,26.879,26.5571,26.7548,1529517.0172233,0
+CRH.US,D,20160609,000000,26.2531,26.3396,26.1419,26.1856,1155916.1851393,0
+CRH.US,D,20160610,000000,25.357,25.4772,25.211,25.3491,1493715.8312165,0
+CRH.US,D,20160613,000000,24.6845,24.913,24.5464,24.598,958720.26909778,0
+CRH.US,D,20160614,000000,24.5156,24.5831,24.2165,24.3596,316234.58270351,0
+CRH.US,D,20160615,000000,24.4639,24.6676,24.4103,24.4371,392027.36541655,0
+CRH.US,D,20160616,000000,23.9612,24.4639,23.7884,24.4371,904829.75551967,0
+CRH.US,D,20160617,000000,24.6507,24.8037,24.4639,24.7361,640112.16046844,0
+CRH.US,D,20160620,000000,25.9462,26.0316,25.8011,25.8101,857364.26992485,0
+CRH.US,D,20160621,000000,25.7763,25.9531,25.5875,25.7584,653727.22055021,0
+CRH.US,D,20160622,000000,26.0902,26.0992,25.7048,25.7842,642831.95141484,0
+CRH.US,D,20160623,000000,26.575,26.8591,26.3296,26.8303,2341499.4311829,0
+CRH.US,D,20160624,000000,23.8331,24.6845,23.8251,24.3874,3613315.7529431,0
+CRH.US,D,20160627,000000,22.5207,22.6906,21.9942,22.6131,1913866.1571257,0
+CRH.US,D,20160628,000000,23.2201,23.7466,23.2032,23.687,3759676.1389456,0
+CRH.US,D,20160629,000000,24.002,24.6676,23.9692,24.5225,1681688.4147481,0
+CRH.US,D,20160630,000000,24.4798,25.2031,24.4411,25.2031,1131624.2847288,0
+CRH.US,D,20160701,000000,25.1951,25.2299,24.9736,25.1007,614369.7719921,0
+CRH.US,D,20160705,000000,24.0814,24.0963,23.695,23.7556,891168.39255725,0
+CRH.US,D,20160706,000000,23.2201,23.7824,23.0234,23.7824,1971678.3233786,0
+CRH.US,D,20160707,000000,23.8758,23.9006,23.389,23.5499,814544.17116111,0
+CRH.US,D,20160708,000000,24.0814,24.147,23.9433,24.0626,750442.86581386,0
+CRH.US,D,20160711,000000,24.6507,24.7014,24.4848,24.5156,596971.96787756,0
+CRH.US,D,20160712,000000,24.7709,24.9736,24.6755,24.8126,499366.50203781,0
+CRH.US,D,20160713,000000,25.4077,25.5617,24.8375,24.8722,1398778.8205207,0
+CRH.US,D,20160714,000000,25.3849,25.5706,25.2199,25.4772,1468730.3941804,0
+CRH.US,D,20160715,000000,25.0242,25.1713,25.0004,25.1196,2269340.418017,0
+CRH.US,D,20160718,000000,25.0163,25.2905,24.913,25.2468,885419.7892653,0
+CRH.US,D,20160719,000000,24.9497,25.1196,24.9229,25.0093,640171.54894581,0
+CRH.US,D,20160720,000000,25.1007,25.2299,25.067,25.1464,868430.65840177,0
+CRH.US,D,20160721,000000,24.8901,25.1534,24.8633,25.0421,1563360.3966458,0
+CRH.US,D,20160722,000000,25.5617,25.6471,25.3491,25.367,796441.75799311,0
+CRH.US,D,20160725,000000,25.2557,25.4077,25.2557,25.367,338538.47899892,0
+CRH.US,D,20160726,000000,25.4683,25.5448,25.2507,25.5031,424082.04442763,0
+CRH.US,D,20160727,000000,25.8418,25.97,25.7236,25.8607,554170.99421671,0
+CRH.US,D,20160728,000000,26.0058,26.0316,25.7236,25.8677,485060.92508364,0
+CRH.US,D,20160729,000000,26.1856,26.3952,25.9193,26.2094,636542.81232044,0
+CRH.US,D,20160801,000000,26.0227,26.0902,25.7584,25.8418,483718.1415446,0
+CRH.US,D,20160802,000000,25.8011,25.8418,25.6223,25.7504,490903.14072127,0
+CRH.US,D,20160803,000000,25.5706,25.7147,25.5617,25.6978,1112319.0032481,0
+CRH.US,D,20160804,000000,25.5279,25.6591,25.4077,25.6134,598281.53413265,0
+CRH.US,D,20160805,000000,25.6978,25.9422,25.6908,25.8756,381989.70615769,0
+CRH.US,D,20160808,000000,25.9968,26.1617,25.9968,26.1419,361374.85842188,0
+CRH.US,D,20160809,000000,26.1667,26.5412,26.1588,26.423,411876.2024528,0
+CRH.US,D,20160810,000000,26.7211,26.7469,26.575,26.7032,1044170.2221808,0
+CRH.US,D,20160811,000000,26.8492,26.9754,26.7727,26.7896,1307562.1456272,0
+CRH.US,D,20160812,000000,27.2486,27.2923,27.0777,27.1055,914561.41313246,0
+CRH.US,D,20160815,000000,27.4632,27.5486,27.3897,27.4195,436985.44936539,0
+CRH.US,D,20160816,000000,27.7622,28.1258,27.7423,28.0165,795621.391738,0
+CRH.US,D,20160817,000000,28.6215,28.6573,28.244,28.5093,1919940.893751,0
+CRH.US,D,20160818,000000,28.545,28.7169,28.3652,28.7169,886484.7555204,0
+CRH.US,D,20160819,000000,28.101,28.3652,28.0523,28.2043,887526.57033517,0
+CRH.US,D,20160822,000000,27.9808,28.4169,27.9152,28.3911,843291.21395833,0
+CRH.US,D,20160823,000000,28.3245,28.4745,28.2718,28.2718,880697.90202269,0
+CRH.US,D,20160824,000000,28.092,28.2043,27.9301,28.0682,871896.32836049,0
+CRH.US,D,20160825,000000,28.9027,28.9027,28.5957,28.5957,2234333.4270719,0
+CRH.US,D,20160826,000000,28.9275,28.9951,28.1497,28.3245,1871140.6772921,0
+CRH.US,D,20160829,000000,28.698,29.0895,28.6076,28.8938,748535.38844768,0
+CRH.US,D,20160830,000000,28.9106,28.9355,28.7169,28.8441,1076558.0806157,0
+CRH.US,D,20160831,000000,28.5619,28.859,28.4825,28.7994,1254306.7867815,0
+CRH.US,D,20160901,000000,28.5619,28.859,28.5013,28.8173,602763.85429708,0
+CRH.US,D,20160902,000000,28.8769,29.0189,28.6951,28.8769,1465184.1974728,0
+CRH.US,D,20160906,000000,29.1828,29.2097,28.9176,29.004,2421713.1324143,0
+CRH.US,D,20160907,000000,29.157,29.1938,28.9702,29.1491,1921015.9258497,0
+CRH.US,D,20160908,000000,29.2276,29.3031,28.7149,28.7149,1113458.456746,0
+CRH.US,D,20160909,000000,28.3603,28.3772,27.6489,27.7096,2363498.3324166,0
+CRH.US,D,20160912,000000,27.7523,28.3871,27.7264,28.3692,1994103.0097975,0
+CRH.US,D,20160913,000000,28.2401,28.3275,27.9231,28.0265,1662456.6139258,0
+CRH.US,D,20160914,000000,28.3692,28.4725,28.1914,28.2401,2127087.9027963,0
+CRH.US,D,20160915,000000,28.4556,28.6702,28.2142,28.6603,6585476.5240187,0
+CRH.US,D,20160916,000000,28.4874,28.5053,27.5476,27.5546,3663429.5619946,0
+CRH.US,D,20160919,000000,28.1914,28.1914,27.8119,27.9072,2235750.6978537,0
+CRH.US,D,20160920,000000,28.248,28.3106,27.8904,27.9579,1472432.6114642,0
+CRH.US,D,20160921,000000,28.1377,28.2748,27.9162,28.2659,1557038.0402675,0
+CRH.US,D,20160922,000000,29.0895,29.167,28.7636,28.8252,1395546.678134,0
+CRH.US,D,20160923,000000,28.6861,28.9702,28.6742,28.7547,952325.43864536,0
+CRH.US,D,20160926,000000,28.4874,28.5242,28.3513,28.3871,1018110.7596304,0
+CRH.US,D,20160927,000000,27.9758,28.3871,27.9251,28.3434,752368.46169856,0
+CRH.US,D,20160928,000000,28.8421,28.8749,28.4974,28.7457,2768572.0377503,0
+CRH.US,D,20160929,000000,28.5997,28.6772,28.1477,28.3195,1525347.7447955,0
+CRH.US,D,20160930,000000,28.5242,28.6772,28.3434,28.5242,1700338.4098091,0
+CRH.US,D,20161003,000000,28.4556,28.6086,28.1914,28.3195,448660.82138138,0
+CRH.US,D,20161004,000000,29.3031,29.3219,28.85,28.9106,2003600.1332539,0
+CRH.US,D,20161005,000000,28.8749,28.9265,28.6951,28.7149,771789.50038092,0
+CRH.US,D,20161006,000000,28.705,28.8332,28.5679,28.8073,1661110.8106337,0
+CRH.US,D,20161007,000000,28.5937,28.6305,28.1477,28.2311,764246.15717134,0
+CRH.US,D,20161010,000000,28.55,28.9106,28.55,28.8073,868571.58021247,0
+CRH.US,D,20161011,000000,28.4556,28.4725,27.9162,28.0692,863390.69050074,0
+CRH.US,D,20161012,000000,27.795,27.94,27.6668,27.8466,1326283.6081779,0
+CRH.US,D,20161013,000000,27.4513,27.9072,27.3837,27.8119,1741801.6328527,0
+CRH.US,D,20161014,000000,27.9231,28.1328,27.8804,27.8804,1175650.2715583,0
+CRH.US,D,20161017,000000,27.7622,28.1119,27.7523,28.0265,745951.48639017,0
+CRH.US,D,20161018,000000,28.7716,28.7805,28.55,28.6265,640863.07240257,0
+CRH.US,D,20161019,000000,28.3772,28.5053,28.3007,28.3434,760047.69379702,0
+CRH.US,D,20161020,000000,28.1119,28.4467,27.9162,28.2848,2717440.5719087,0
+CRH.US,D,20161021,000000,28.248,28.4129,28.1655,28.3772,779508.99585386,0
+CRH.US,D,20161024,000000,28.6424,28.6951,28.3106,28.4725,628069.38516028,0
+CRH.US,D,20161025,000000,28.4556,28.4805,27.9758,28.0543,491565.47323153,0
+CRH.US,D,20161026,000000,27.7523,28.103,27.7016,27.949,439189.86911839,0
+CRH.US,D,20161027,000000,28.0761,28.0761,27.5625,27.8198,606011.09544922,0
+CRH.US,D,20161028,000000,27.5397,27.8804,27.5039,27.7622,1012426.5777376,0
+CRH.US,D,20161031,000000,27.8039,27.8635,27.6758,27.6917,1047699.3069543,0
+CRH.US,D,20161101,000000,27.487,27.7016,27.178,27.3062,906125.2295937,0
+CRH.US,D,20161102,000000,27.342,27.5625,27.2724,27.2903,578333.04524455,0
+CRH.US,D,20161103,000000,27.2724,27.3062,27.0509,27.0916,644453.55882218,0
+CRH.US,D,20161104,000000,27.1532,27.5307,27.0509,27.2118,1302785.902829,0
+CRH.US,D,20161107,000000,27.7851,27.8367,27.64,27.795,461200.84936443,0
+CRH.US,D,20161108,000000,27.9321,28.2848,27.8715,28.1198,648746.64112654,0
+CRH.US,D,20161109,000000,30.3164,30.4614,29.8524,30.0243,5293057.433535,0
+CRH.US,D,20161110,000000,30.7456,30.7595,29.8952,30.1604,5209412.2862132,0
+CRH.US,D,20161111,000000,29.9458,30.067,29.5614,29.6895,1634597.378536,0
+CRH.US,D,20161114,000000,29.8882,30.0064,29.7163,29.9369,2050965.9669969,0
+CRH.US,D,20161115,000000,29.5862,29.6637,29.3984,29.6299,2889578.5768401,0
+CRH.US,D,20161116,000000,28.9017,28.9792,28.705,28.9166,2613523.8221186,0
+CRH.US,D,20161117,000000,29.2276,29.3815,29.0895,29.2862,5021955.0738749,0
+CRH.US,D,20161118,000000,28.7974,29.004,28.7974,28.9166,2016089.8320188,0
+CRH.US,D,20161121,000000,29.1232,29.2276,28.85,28.9017,1846147.1875811,0
+CRH.US,D,20161122,000000,28.9792,28.9792,28.5848,28.6951,1982733.6394275,0
+CRH.US,D,20161123,000000,28.0622,28.2569,27.9758,28.2222,847389.01889644,0
+CRH.US,D,20161125,000000,28.8749,28.9752,28.7179,28.9524,751960.79503191,0
+CRH.US,D,20161128,000000,28.3106,28.4378,27.9907,28.0185,3219980.8344402,0
+CRH.US,D,20161129,000000,27.949,28.3195,27.949,28.1814,1185064.855097,0
+CRH.US,D,20161130,000000,28.8153,28.8252,28.3692,28.3871,748379.36787156,0
+CRH.US,D,20161201,000000,28.2848,28.3692,28.0692,28.1566,579573.15717866,0
+CRH.US,D,20161202,000000,27.9162,28.1477,27.8119,27.8983,551100.9119123,0
+CRH.US,D,20161205,000000,28.3106,28.3692,28.1119,28.1814,1367748.8443902,0
+CRH.US,D,20161206,000000,28.5411,29.0229,28.5411,28.9861,1589296.0493197,0
+CRH.US,D,20161207,000000,29.3368,29.7243,29.2107,29.6816,2315899.9776859,0
+CRH.US,D,20161208,000000,29.3815,29.4928,29.167,29.1938,1410229.7242239,0
+CRH.US,D,20161209,000000,29.3458,29.3726,29.0984,29.2524,689409.62960229,0
+CRH.US,D,20161212,000000,29.0984,29.2703,28.9265,29.0378,603580.19421475,0
+CRH.US,D,20161213,000000,29.2435,29.4402,28.9861,28.9941,711396.45182364,0
+CRH.US,D,20161214,000000,28.8749,29.0477,28.5321,28.5411,678104.68063154,0
+CRH.US,D,20161215,000000,28.7716,28.8749,28.6186,28.7805,605060.8798114,0
+CRH.US,D,20161216,000000,28.9265,28.9524,28.6812,28.705,605590.34318586,0
+CRH.US,D,20161219,000000,28.4636,28.6513,28.4288,28.55,532578.7530653,0
+CRH.US,D,20161220,000000,28.2917,28.6861,28.2569,28.6186,439606.5950443,0
+CRH.US,D,20161221,000000,28.5152,28.7457,28.4805,28.6513,302398.07406208,0
+CRH.US,D,20161222,000000,28.5242,28.6265,28.4467,28.4636,476014.75142145,0
+CRH.US,D,20161223,000000,28.559,28.6086,28.4636,28.5848,155959.17447941,0
+CRH.US,D,20161227,000000,28.7378,28.7378,28.6345,28.6603,183624.13908737,0
+CRH.US,D,20161228,000000,28.9434,28.9434,28.6772,28.6951,468582.13249171,0
+CRH.US,D,20161229,000000,29.0289,29.1838,28.9702,29.0289,387872.1851698,0
+CRH.US,D,20161230,000000,29.5951,29.7551,29.3885,29.4759,932792.66909881,0
+CRH.US,D,20170103,000000,29.157,29.3815,28.7974,28.858,1407216.0106438,0
+CRH.US,D,20170104,000000,28.9792,29.0289,28.7974,29.0229,1014847.4131285,0
+CRH.US,D,20170105,000000,29.1759,29.3776,29.1759,29.313,1462809.6649626,0
+CRH.US,D,20170106,000000,29.1838,29.2435,29.0726,29.1054,733870.46087625,0
+CRH.US,D,20170109,000000,28.9166,29.0229,28.8421,28.9106,484980.39833468,0
+CRH.US,D,20170110,000000,29.3031,29.3647,29.158,29.1838,818904.69461773,0
+CRH.US,D,20170111,000000,29.4511,29.7163,29.2524,29.7084,938955.98514795,0
+CRH.US,D,20170112,000000,29.774,29.8008,29.5176,29.7084,634203.51026292,0
+CRH.US,D,20170113,000000,29.9985,30.0849,29.8524,30.0243,602587.70203372,0
+CRH.US,D,20170117,000000,29.8803,29.9041,29.612,29.7332,355639.34072664,0
+CRH.US,D,20170118,000000,29.5614,29.8087,29.5425,29.6637,450076.0789945,0
+CRH.US,D,20170119,000000,29.3885,29.5097,29.2703,29.4411,551178.41890818,0
+CRH.US,D,20170120,000000,29.8952,30.0799,29.8455,30.0581,394589.1226181,0
+CRH.US,D,20170123,000000,30.1525,30.3591,30.0581,30.3402,406523.18681515,0
+CRH.US,D,20170124,000000,30.5727,30.7545,30.4515,30.675,527421.0147939,0
+CRH.US,D,20170125,000000,31.5672,31.5761,31.2333,31.3704,526853.30121367,0
+CRH.US,D,20170126,000000,30.8906,30.9582,30.675,30.8638,630081.54730012,0
+CRH.US,D,20170127,000000,30.6234,30.7177,30.4922,30.5469,425615.07241111,0
+CRH.US,D,20170130,000000,30.2737,30.2806,29.9309,30.1366,703062.93988981,0
+CRH.US,D,20170131,000000,30.1604,30.1942,29.3726,29.5951,1697615.5991096,0
+CRH.US,D,20170201,000000,30.3164,30.5121,30.067,30.4694,970793.24193681,0
+CRH.US,D,20170202,000000,30.4515,30.5985,30.3243,30.3502,710975.69956028,0
+CRH.US,D,20170203,000000,30.7873,30.7873,30.4435,30.4952,561549.2575909,0
+CRH.US,D,20170206,000000,30.0164,30.077,29.8803,29.9895,502458.72919818,0
+CRH.US,D,20170207,000000,29.3815,29.6021,29.2941,29.3885,1567403.8460284,0
+CRH.US,D,20170208,000000,29.0557,29.2524,28.9265,29.2107,628337.1366006,0
+CRH.US,D,20170209,000000,29.0805,29.459,29.0726,29.3368,940431.63782279,0
+CRH.US,D,20170210,000000,29.6379,29.7501,29.4928,29.612,411153.47488081,0
+CRH.US,D,20170213,000000,29.8276,29.9895,29.774,29.8177,1456643.3291603,0
+CRH.US,D,20170214,000000,29.4153,29.4928,29.1938,29.3726,466890.06417902,0
+CRH.US,D,20170215,000000,29.2007,29.5524,29.1938,29.5176,720987.18762573,0
+CRH.US,D,20170216,000000,29.912,29.922,29.5097,29.5862,613110.53495511,0
+CRH.US,D,20170217,000000,29.3885,29.4322,29.2107,29.3368,602690.37363865,0
+CRH.US,D,20170221,000000,29.9816,30.1872,29.9041,30.1793,1077284.8345252,0
+CRH.US,D,20170222,000000,29.7501,29.8524,29.5713,29.8365,650714.51355444,0
+CRH.US,D,20170223,000000,29.8703,29.9309,28.8659,29.004,986489.9184794,0
+CRH.US,D,20170224,000000,28.1814,28.7149,28.1377,28.6424,917833.81889364,0
+CRH.US,D,20170227,000000,28.5997,29.46,28.5768,29.2862,1278829.195011,0
+CRH.US,D,20170228,000000,29.2703,29.3557,28.8928,28.9524,912909.60819425,0
+CRH.US,D,20170301,000000,30.2309,30.2558,30.0243,30.0929,1558393.9094032,0
+CRH.US,D,20170302,000000,29.6994,29.9538,29.6726,29.8276,1403779.5316316,0
+CRH.US,D,20170303,000000,30.0164,30.4356,30.0164,30.4277,786509.79009227,0
+CRH.US,D,20170306,000000,30.1793,30.1942,30.066,30.1525,398403.07076609,0
+CRH.US,D,20170307,000000,30.1525,30.2697,29.9816,30.1276,507655.7242597,0
+CRH.US,D,20170308,000000,30.2985,30.4098,30.067,30.0849,472670.87817056,0
+CRH.US,D,20170309,000000,30.2379,30.369,30.1386,30.3253,854575.02465747,0
+CRH.US,D,20170310,000000,30.5429,30.5856,30.3422,30.5518,685769.82054894,0
+CRH.US,D,20170313,000000,30.4813,30.5349,30.2816,30.4654,748401.51272752,0
+CRH.US,D,20170314,000000,30.0124,30.1078,29.8564,30.0462,620368.00820585,0
+CRH.US,D,20170315,000000,30.3512,30.6045,30.2737,30.5787,798125.7736309,0
+CRH.US,D,20170316,000000,30.4217,30.6999,30.4217,30.6124,658237.72507678,0
+CRH.US,D,20170317,000000,30.5429,30.6124,30.3253,30.4813,685890.61067239,0
+CRH.US,D,20170320,000000,30.7446,30.8837,30.5071,30.6124,756209.58762433,0
+CRH.US,D,20170321,000000,31.0913,31.1261,30.3333,30.3512,820956.11354769,0
+CRH.US,D,20170322,000000,30.1435,30.4326,30.0074,30.3174,703990.00408731,0
+CRH.US,D,20170323,000000,30.6919,30.9969,30.6204,30.7257,786373.90120338,0
+CRH.US,D,20170324,000000,30.3512,30.6999,30.3512,30.4992,725208.80244038,0
+CRH.US,D,20170327,000000,30.0392,30.3333,29.9945,30.2468,563878.4938048,0
+CRH.US,D,20170328,000000,30.3084,30.5946,30.2995,30.4038,721952.50202898,0
+CRH.US,D,20170329,000000,30.0313,30.4386,30.0025,30.4038,460564.68804758,0
+CRH.US,D,20170330,000000,30.5946,30.7158,30.4267,30.4465,660960.53577626,0
+CRH.US,D,20170331,000000,30.1177,30.682,30.1078,30.5787,726946.16704936,0
+CRH.US,D,20170403,000000,30.4465,30.5429,29.9637,30.1256,559493.81232349,0
+CRH.US,D,20170404,000000,30.2309,30.3512,30.1783,30.3333,461490.74566071,0
+CRH.US,D,20170405,000000,30.3422,30.4912,29.9339,29.9419,576471.87075903,0
+CRH.US,D,20170406,000000,29.9776,30.1435,29.8872,29.9508,532563.65429987,0
+CRH.US,D,20170407,000000,30.074,30.2995,30.0551,30.222,669035.35552902,0
+CRH.US,D,20170410,000000,30.0909,30.1515,29.9637,29.9876,324297.32344393,0
+CRH.US,D,20170411,000000,30.0551,30.1177,29.7352,30.0829,757005.79585475,0
+CRH.US,D,20170412,000000,29.8912,29.9081,29.6299,29.7769,412851.58269968,0
+CRH.US,D,20170413,000000,29.3945,29.5951,29.2037,29.2226,544037.70944345,0
+CRH.US,D,20170417,000000,29.3845,29.4829,29.2474,29.4829,256880.32920792,0
+CRH.US,D,20170418,000000,29.1511,29.2733,28.9345,29.0567,628101.59585987,0
+CRH.US,D,20170419,000000,29.4302,29.5157,29.1789,29.2474,487006.65265558,0
+CRH.US,D,20170420,000000,29.5425,29.8564,29.4908,29.7352,658153.17199036,0
+CRH.US,D,20170421,000000,30.0213,30.2309,29.8395,30.2121,1026645.5884367,0
+CRH.US,D,20170424,000000,31.597,31.9596,31.44,31.6635,1342869.0987122,0
+CRH.US,D,20170425,000000,31.7778,31.8016,31.4728,31.4728,1060169.8806164,0
+CRH.US,D,20170426,000000,31.8205,31.8652,31.6138,31.6556,1022180.3802064,0
+CRH.US,D,20170427,000000,31.6297,31.7778,31.5075,31.6903,473364.41479604,0
+CRH.US,D,20170428,000000,31.8304,31.8483,31.5691,31.5771,417048.03290527,0
+CRH.US,D,20170501,000000,31.744,31.8562,31.6556,31.7519,355366.55636451,0
+CRH.US,D,20170502,000000,32.3411,32.3957,32.1394,32.3083,1376464.8583816,0
+CRH.US,D,20170503,000000,32.4126,32.4295,32.1891,32.2576,870080.45017126,0
+CRH.US,D,20170504,000000,32.5765,32.6391,32.3957,32.5606,1055903.9760898,0
+CRH.US,D,20170505,000000,33.0633,33.0722,32.7871,32.8288,890403.38844206,0
+CRH.US,D,20170508,000000,32.3957,32.4384,32.1722,32.2656,1174552.0880193,0
+CRH.US,D,20170509,000000,32.5407,32.5944,32.3083,32.3411,988879.54975502,0
+CRH.US,D,20170510,000000,32.3232,32.5089,32.2824,32.4126,700688.40737962,0
+CRH.US,D,20170511,000000,32.4553,32.499,32.1066,32.4126,517523.27076137,0
+CRH.US,D,20170512,000000,32.1503,32.2477,32.0291,32.0917,824320.11848583,0
+CRH.US,D,20170515,000000,32.038,32.3957,32.0122,32.3142,747373.79009382,0
+CRH.US,D,20170516,000000,32.2914,32.3868,32.194,32.203,332622.78270286,0
+CRH.US,D,20170517,000000,31.4986,31.5334,30.987,30.9969,864229.17527437,0
+CRH.US,D,20170518,000000,30.9065,31.3516,30.8986,31.282,564145.23866076,0
+CRH.US,D,20170519,000000,31.4897,31.8304,31.4897,31.744,355656.45266079,0
+CRH.US,D,20170522,000000,31.8115,31.8523,31.5513,31.6556,402365.99339968,0
+CRH.US,D,20170523,000000,31.7589,31.8304,31.5244,31.7162,251403.50369373,0
+CRH.US,D,20170524,000000,31.2741,31.5244,31.2125,31.5175,614567.06252707,0
+CRH.US,D,20170525,000000,31.3168,31.4221,31.1777,31.282,510059.4477164,0
+CRH.US,D,20170526,000000,31.0982,31.1867,30.9512,31.0456,339552.10945156,0
+CRH.US,D,20170530,000000,31.135,31.4301,31.1171,31.3605,312927.95307401,0
+CRH.US,D,20170531,000000,31.6804,31.744,31.2741,31.4032,459592.32755379,0
+CRH.US,D,20170601,000000,31.5075,31.8304,31.4301,31.8205,436911.96870695,0
+CRH.US,D,20170602,000000,31.744,31.9069,31.7162,31.8483,337456.40080966,0
+CRH.US,D,20170605,000000,31.7003,31.7867,31.5334,31.6138,228208.78023786,0
+CRH.US,D,20170606,000000,31.0734,31.2314,31.0198,31.0386,409892.2246751,0
+CRH.US,D,20170607,000000,31.1171,31.2741,31.0386,31.2314,468240.90039295,0
+CRH.US,D,20170608,000000,31.5175,31.735,31.4638,31.4807,938328.88309036,0
+CRH.US,D,20170609,000000,31.6208,31.8652,31.5075,31.7003,446471.50039382,0
+CRH.US,D,20170612,000000,31.3516,31.4301,31.1261,31.3863,385430.21150735,0
+CRH.US,D,20170613,000000,31.6715,31.6715,31.4032,31.5602,456956.08310945,0
+CRH.US,D,20170614,000000,31.4807,31.7162,31.2979,31.3774,460667.35965251,0
+CRH.US,D,20170615,000000,30.8201,31.1261,30.7952,31.0982,359832.77117915,0
+CRH.US,D,20170616,000000,31.1499,31.444,31.0456,31.4301,357083.78928625,0
+CRH.US,D,20170619,000000,31.7678,31.9596,31.6635,31.744,336213.26912247,0
+CRH.US,D,20170620,000000,31.7589,31.8115,31.44,31.5334,379643.35800964,0
+CRH.US,D,20170621,000000,31.5691,31.7162,31.4897,31.5691,644431.41396621,0
+CRH.US,D,20170622,000000,31.0982,31.3426,31.0198,31.2035,481438.22796445,0
+CRH.US,D,20170623,000000,31.0982,31.3685,30.987,31.2651,370705.89545855,0
+CRH.US,D,20170626,000000,31.4221,31.5244,31.2552,31.3685,289916.42797204,0
+CRH.US,D,20170627,000000,30.977,31.1261,30.8837,30.9691,1032795.8188891,0
+CRH.US,D,20170628,000000,31.5075,31.6635,31.2035,31.3168,1726343.516804,0
+CRH.US,D,20170629,000000,31.142,31.1946,30.7585,30.9353,1492425.3900643,0
+CRH.US,D,20170630,000000,31.3247,31.3685,30.682,30.8389,1962270.7859304,0
+CRH.US,D,20170703,000000,30.9264,31.2125,30.8986,31.1261,1208517.2641496,0
+CRH.US,D,20170705,000000,31.2463,31.5771,31.1777,31.5691,525748.07158409,0
+CRH.US,D,20170706,000000,31.0545,31.1688,30.9353,31.0039,456517.21232758,0
+CRH.US,D,20170707,000000,30.9264,31.1688,30.7952,31.142,371835.28311283,0
+CRH.US,D,20170710,000000,31.0734,31.2552,31.0297,31.1688,386932.0353756,0
+CRH.US,D,20170711,000000,31.0734,31.0734,30.7446,31.0039,355376.62220813,0
+CRH.US,D,20170712,000000,31.6377,31.744,31.5075,31.6039,376765.53331839,0
+CRH.US,D,20170713,000000,31.7519,31.7519,31.3963,31.5423,411014.56623884,0
+CRH.US,D,20170714,000000,31.3685,31.4728,31.2224,31.3963,304208.9193295,0
+CRH.US,D,20170717,000000,31.3516,31.4221,31.282,31.3605,578873.581047,0
+CRH.US,D,20170718,000000,31.0456,31.1171,30.987,31.0833,261519.67653284,0
+CRH.US,D,20170719,000000,31.3516,31.4638,31.2741,31.4221,382285.64196015,0
+CRH.US,D,20170720,000000,31.4807,31.5075,31.0297,31.1072,268892.90698522,0
+CRH.US,D,20170721,000000,30.7158,30.8201,30.4912,30.7952,546935.66582193,0
+CRH.US,D,20170724,000000,30.3253,30.6085,30.1783,30.5787,770827.20573075,0
+CRH.US,D,20170725,000000,30.8111,30.9264,30.672,30.6999,591370.32590247,0
+CRH.US,D,20170726,000000,30.8389,31.0833,30.7257,30.987,561967.99668553,0
+CRH.US,D,20170727,000000,30.987,30.987,30.6631,30.8111,462585.90944668,0
+CRH.US,D,20170728,000000,30.3611,30.5787,30.2021,30.5787,473956.28640096,0
+CRH.US,D,20170731,000000,30.4128,30.5429,30.3253,30.4912,411006.51356395,0
+CRH.US,D,20170801,000000,30.8469,30.8469,30.2468,30.3174,948135.02794594,0
+CRH.US,D,20170802,000000,29.9687,30.3939,29.9508,30.3859,1259526.9332834,0
+CRH.US,D,20170803,000000,30.4654,30.7783,30.2558,30.3253,1774373.6962259,0
+CRH.US,D,20170804,000000,30.7783,30.7783,30.4992,30.6631,1555637.8814198,0
+CRH.US,D,20170807,000000,30.4654,30.5518,30.3939,30.5171,708859.85923115,0
+CRH.US,D,20170808,000000,30.2657,30.4465,30.1435,30.2021,706489.3530584,0
+CRH.US,D,20170809,000000,29.9597,30.1078,29.9419,30.0998,692250.21067214,0
+CRH.US,D,20170810,000000,29.9081,29.9945,29.5604,29.5782,767879.92671852,0
+CRH.US,D,20170811,000000,29.7263,29.8207,29.5514,29.612,751360.8707521,0
+CRH.US,D,20170814,000000,29.9687,30.0392,29.8395,29.9508,590358.70861856,0
+CRH.US,D,20170815,000000,30.3611,30.4346,30.2657,30.3084,699796.5736348,0
+CRH.US,D,20170816,000000,30.7446,30.7525,30.5787,30.7257,1039980.8180658,0
+CRH.US,D,20170817,000000,30.3859,30.6204,30.1435,30.1594,768816.05017527,0
+CRH.US,D,20170818,000000,29.926,29.9776,29.7173,29.8465,572063.03125303,0
+CRH.US,D,20170821,000000,29.7521,29.8842,29.6647,29.7769,352689.04196132,0
+CRH.US,D,20170822,000000,29.9687,30.1694,29.9508,30.1177,447188.18845963,0
+CRH.US,D,20170823,000000,29.8395,30.0124,29.8107,29.8107,358448.71768126,0
+CRH.US,D,20170824,000000,31.0198,31.29,30.8469,30.9164,831429.62383534,0
+CRH.US,D,20170825,000000,30.977,30.98,30.4038,30.525,1087839.8781462,0
+CRH.US,D,20170828,000000,30.4386,30.4912,30.1256,30.2657,784823.76128575,0
+CRH.US,D,20170829,000000,29.7094,29.9687,29.6647,29.76,805874.46005035,0
+CRH.US,D,20170830,000000,29.9001,30.1594,29.8654,30.1177,928898.19420185,0
+CRH.US,D,20170831,000000,30.2896,30.4475,30.2379,30.3512,824259.7234241,0
+CRH.US,D,20170901,000000,30.9512,30.9691,30.7446,30.8389,589837.297919,0
+CRH.US,D,20170905,000000,30.7525,30.8558,30.3084,30.3512,614420.1012102,0
+CRH.US,D,20170906,000000,30.1783,30.2995,30.1256,30.2379,472890.31356149,0
+CRH.US,D,20170907,000000,30.8787,30.8956,30.5538,30.6661,541964.14565752,0
+CRH.US,D,20170908,000000,30.6403,30.685,30.5091,30.5369,399073.45595125,0
+CRH.US,D,20170911,000000,30.8588,30.8687,30.5012,30.5091,657258.31849245,0
+CRH.US,D,20170912,000000,30.8052,30.9393,30.7475,30.7813,412451.96870792,0
+CRH.US,D,20170913,000000,30.9482,30.983,30.6403,30.7118,565044.11849611,0
+CRH.US,D,20170914,000000,30.7903,30.9999,30.685,30.8588,715351.32178233,0
+CRH.US,D,20170915,000000,31.2453,31.3675,31.0963,31.2632,977883.62218344,0
+CRH.US,D,20170918,000000,31.5771,31.6178,31.3406,31.4112,571691.60162342,0
+CRH.US,D,20170919,000000,31.7966,31.8036,31.3595,31.5334,629830.90779395,0
+CRH.US,D,20170920,000000,31.4479,31.6208,31.2632,31.4549,536765.13742727,0
+CRH.US,D,20170921,000000,32.051,32.347,31.9894,32.2437,505999.89298405,0
+CRH.US,D,20170922,000000,32.0152,32.1722,31.9894,32.0321,448920.52014681,0
+CRH.US,D,20170925,000000,31.7788,31.7966,31.5652,31.6387,390525.5415483,0
+CRH.US,D,20170926,000000,31.6039,31.6516,31.288,31.4479,896198.29461467,0
+CRH.US,D,20170927,000000,31.8761,31.8761,31.597,31.736,542447.30615133,0
+CRH.US,D,20170928,000000,32.357,32.7245,32.2526,32.6272,697429.08721514,0
+CRH.US,D,20170929,000000,32.9679,33.3097,32.8815,33.1358,1088816.2649774,0
+CRH.US,D,20171002,000000,32.6103,32.7245,32.4702,32.5239,515309.79174911,0
+CRH.US,D,20171003,000000,32.7325,32.8159,32.6888,32.7672,447077.4641798,0
+CRH.US,D,20171004,000000,32.7762,32.9341,32.7504,32.7861,332754.64525429,0
+CRH.US,D,20171005,000000,32.4871,32.5487,32.1553,32.3202,577552.94236393,0
+CRH.US,D,20171006,000000,31.6566,31.7261,31.5691,31.7261,585505.96540888,0
+CRH.US,D,20171009,000000,31.736,31.736,31.4549,31.5175,305635.2493706,0
+CRH.US,D,20171010,000000,31.7162,31.736,31.6208,31.7162,546537.05841454,0
+CRH.US,D,20171011,000000,32.0152,32.041,31.8125,31.893,509142.44936253,0
+CRH.US,D,20171012,000000,31.736,31.7609,31.6407,31.6725,362944.1234424,0
+CRH.US,D,20171013,000000,32.1026,32.2437,31.9079,31.9079,407718.00245297,0
+CRH.US,D,20171016,000000,31.7788,31.8314,31.5771,31.7162,484848.53578324,0
+CRH.US,D,20171017,000000,31.4032,31.4897,31.3595,31.4479,307284.03455572,0
+CRH.US,D,20171018,000000,31.4291,31.4797,31.3238,31.3406,226215.74320091,0
+CRH.US,D,20171019,000000,31.281,31.7609,31.2721,31.745,355478.2872287,0
+CRH.US,D,20171020,000000,32.0867,32.3202,32.0579,32.1106,338747.84854624,0
+CRH.US,D,20171023,000000,32.7156,32.7156,32.3291,32.3649,351725.74072679,0
+CRH.US,D,20171024,000000,32.4096,32.5835,32.2606,32.5308,246974.53250049,0
+CRH.US,D,20171025,000000,32.647,32.6888,32.2437,32.4444,404831.11850246,0
+CRH.US,D,20171026,000000,32.5586,32.9173,32.5239,32.7861,353710.72508885,0
+CRH.US,D,20171027,000000,33.0206,33.0742,32.803,32.8904,370892.11356554,0
+CRH.US,D,20171030,000000,32.7066,32.8646,32.5149,32.6371,398872.13907883,0
+CRH.US,D,20171031,000000,32.9242,32.962,32.7325,32.8378,281964.41151145,0
+CRH.US,D,20171101,000000,32.6619,32.6987,32.1593,32.198,417794.91850195,0
+CRH.US,D,20171102,000000,31.7162,32.0669,31.7013,31.9983,673031.49544656,0
+CRH.US,D,20171103,000000,31.9705,32.051,31.8314,31.9804,761136.81807681,0
+CRH.US,D,20171106,000000,31.8036,31.893,31.7261,31.8582,891829.71848315,0
+CRH.US,D,20171107,000000,31.2969,31.3764,30.9552,30.9999,1413543.3999439,0
+CRH.US,D,20171108,000000,31.2632,31.8086,31.2194,31.7162,594358.87487355,0
+CRH.US,D,20171109,000000,31.4628,31.6387,31.0257,31.3595,543906.85347637,0
+CRH.US,D,20171110,000000,31.3764,31.4291,31.1847,31.3317,352365.92838109,0
+CRH.US,D,20171113,000000,30.6591,30.8429,30.5369,30.7297,397377.36130111,0
+CRH.US,D,20171114,000000,30.4406,30.6403,30.4306,30.6075,386801.17940853,0
+CRH.US,D,20171115,000000,30.1068,30.4485,30.1068,30.3094,469921.89627766,0
+CRH.US,D,20171116,000000,30.7118,30.8588,30.6234,30.7624,326034.68805291,0
+CRH.US,D,20171117,000000,31.1469,31.3148,31.0515,31.1747,503561.94565904,0
+CRH.US,D,20171120,000000,31.736,31.8672,31.6516,31.7082,741298.04688418,0
+CRH.US,D,20171121,000000,31.1469,31.2363,30.8052,30.9303,543014.01314719,0
+CRH.US,D,20171122,000000,30.8588,30.8866,30.6403,30.7396,371511.16294823,0
+CRH.US,D,20171124,000000,30.7475,30.9214,30.7475,30.8519,288409.57118198,0
+CRH.US,D,20171127,000000,30.9214,30.9214,30.4575,30.4575,393681.18352348,0
+CRH.US,D,20171128,000000,30.3184,30.7624,30.2558,30.7475,517916.84524695,0
+CRH.US,D,20171129,000000,30.8151,30.9393,30.6442,30.8519,444514.70039389,0
+CRH.US,D,20171130,000000,30.6403,30.7475,30.2468,30.3343,901137.60407949,0
+CRH.US,D,20171201,000000,30.4137,30.4406,30.1167,30.37,1342359.767025,0
+CRH.US,D,20171204,000000,30.8519,31.0436,30.7118,30.7475,1435503.0443875,0
+CRH.US,D,20171205,000000,30.6234,30.6234,30.3621,30.4048,1058823.0707399,0
+CRH.US,D,20171206,000000,30.1068,30.378,30.0154,30.1783,1043412.2641562,0
+CRH.US,D,20171207,000000,30.5091,30.8429,30.4306,30.8052,1079535.5571588,0
+CRH.US,D,20171208,000000,30.9482,31.2721,30.7982,31.2194,1577662.9538469,0
+CRH.US,D,20171211,000000,31.0694,31.1847,30.9999,31.0098,818913.75387699,0
+CRH.US,D,20171212,000000,30.6492,30.7118,30.3522,30.3949,1460872.9966499,0
+CRH.US,D,20171213,000000,30.4137,30.5459,30.3432,30.4048,698602.76458135,0
+CRH.US,D,20171214,000000,30.2121,30.3134,29.6875,29.7223,799258.18103826,0
+CRH.US,D,20171215,000000,29.764,29.8087,29.5733,29.6428,579964.71849552,0
+CRH.US,D,20171218,000000,29.9577,30.0452,29.8892,30.0104,655926.6073814,0
+CRH.US,D,20171219,000000,30.4137,30.4485,30.1346,30.2379,730987.60326319,0
+CRH.US,D,20171220,000000,30.6144,30.6234,30.3263,30.4227,704255.7423589,0
+CRH.US,D,20171221,000000,30.7724,30.9999,30.7197,30.8429,588202.60491495,0
+CRH.US,D,20171222,000000,30.6234,31.2294,30.6075,31.2194,800783.15634684,0
+CRH.US,D,20171226,000000,31.4112,31.7162,31.3317,31.4291,522715.23290108,0
+CRH.US,D,20171227,000000,31.281,31.4897,31.2194,31.4291,594283.38104639,0
+CRH.US,D,20171228,000000,31.4032,31.6138,31.3903,31.5175,785087.48638862,0
+CRH.US,D,20171229,000000,31.597,31.7887,31.4897,31.587,510337.26500034,0
+CRH.US,D,20180102,000000,31.5334,31.9019,31.5175,31.8503,1066543.5727972,0
+CRH.US,D,20180103,000000,31.7788,32.0867,31.7082,32.051,1436593.1752517,0
+CRH.US,D,20180104,000000,32.803,32.9431,32.6987,32.8646,4086890.5438708,0
+CRH.US,D,20180105,000000,32.9341,33.0832,32.7504,32.9173,1354771.958794,0
+CRH.US,D,20180108,000000,32.7861,33.0206,32.7712,32.953,1351166.373609,0
+CRH.US,D,20180109,000000,32.7861,33.0772,32.7424,32.953,1294404.0748458,0
+CRH.US,D,20180110,000000,32.7951,32.9093,32.7156,32.7861,1085151.291315,0
+CRH.US,D,20180111,000000,32.4871,32.5487,32.3649,32.506,1939249.1949848,0
+CRH.US,D,20180112,000000,32.6272,32.7245,32.5487,32.6619,666277.31437687,0
+CRH.US,D,20180116,000000,32.4096,32.6182,32.3381,32.3649,733310.79997092,0
+CRH.US,D,20180117,000000,32.6272,32.6272,32.4007,32.4533,636238.82384308,0
+CRH.US,D,20180118,000000,32.4791,32.5745,32.0957,32.2695,424077.01150582,0
+CRH.US,D,20180119,000000,32.4533,32.6888,32.357,32.6709,496528.94072105,0
+CRH.US,D,20180122,000000,33.2312,33.4597,33.0832,33.4498,1178827.0518051,0
+CRH.US,D,20180123,000000,33.9753,34.1164,33.871,34.019,1012677.2172438,0
+CRH.US,D,20180124,000000,33.8958,34.019,33.5034,33.6604,676296.85511721,0
+CRH.US,D,20180125,000000,33.7468,34.4134,33.5034,33.7468,972277.95387091,0
+CRH.US,D,20180126,000000,33.861,34.1253,33.8432,34.0975,711666.21643268,0
+CRH.US,D,20180129,000000,33.7468,33.9226,33.5382,33.7468,1075619.9439903,0
+CRH.US,D,20180130,000000,33.3901,33.4945,33.1785,33.2749,690726.24194792,0
+CRH.US,D,20180131,000000,32.9679,33.0255,32.5666,32.7245,765775.15881737,0
+CRH.US,D,20180201,000000,32.0867,32.6103,32.0579,32.2785,1120403.8888445,0
+CRH.US,D,20180202,000000,31.8761,31.9367,31.3496,31.4112,863077.64276413,0
+CRH.US,D,20180205,000000,30.8956,31.1747,30.2657,30.2896,1684225.0073406,0
+CRH.US,D,20180206,000000,29.8813,30.983,29.8177,30.9115,2841042.085484,0
+CRH.US,D,20180207,000000,30.2379,30.7396,30.222,30.4922,1665505.5579586,0
+CRH.US,D,20180208,000000,30.1425,30.2558,29.0497,29.0497,1292526.7950105,0
+CRH.US,D,20180209,000000,29.1083,29.3885,28.4179,29.2236,2001510.4641182,0
+CRH.US,D,20180212,000000,29.6249,29.7312,29.4421,29.609,945110.24193783,0
+CRH.US,D,20180213,000000,29.7491,30.1862,29.7153,30.1068,1268653.6336945,0
+CRH.US,D,20180214,000000,29.6001,30.1584,29.6001,30.1167,724415.61396304,0
+CRH.US,D,20180215,000000,30.6661,31.0347,30.4734,30.9214,907026.12259778,0
+CRH.US,D,20180216,000000,30.9115,31.0168,30.5012,30.5449,519011.00244855,0
+CRH.US,D,20180220,000000,30.5181,30.8052,30.5181,30.5181,1008054.981853,0
+CRH.US,D,20180221,000000,30.4922,30.7982,30.2657,30.2657,665520.36293657,0
+CRH.US,D,20180222,000000,30.3522,30.6303,30.1862,30.378,613363.18763,0
+CRH.US,D,20180223,000000,30.4137,30.527,30.2737,30.5091,370210.6559524,0
+CRH.US,D,20180226,000000,30.5181,30.5717,30.2896,30.4734,472647.72673023,0
+CRH.US,D,20180227,000000,30.0382,30.1862,29.5375,29.5375,881940.02712552,0
+CRH.US,D,20180228,000000,29.46,29.4779,28.9702,28.9702,925724.43370814,0
+CRH.US,D,20180301,000000,29.764,29.8813,29.1004,29.3448,793068.69379571,0
+CRH.US,D,20180302,000000,29.2057,29.5564,29.014,29.5027,1011039.5044867,0
+CRH.US,D,20180305,000000,29.6428,30.1684,29.5832,30.0452,1047868.4131272,0
+CRH.US,D,20180306,000000,30.1584,30.1584,29.8008,29.924,708877.97774967,0
+CRH.US,D,20180307,000000,29.924,30.1246,29.8813,30.0631,498332.73989793,0
+CRH.US,D,20180308,000000,30.2309,30.3949,30.0491,30.2657,631569.2789873,0
+CRH.US,D,20180309,000000,30.3353,30.522,30.2737,30.379,787801.23782884,0
+CRH.US,D,20180312,000000,30.4257,30.5141,30.2657,30.3641,551840.75141845,0
+CRH.US,D,20180313,000000,30.5498,30.6571,30.3452,30.3978,426005.6271436,0
+CRH.US,D,20180314,000000,31.139,31.1996,30.6373,30.7555,635311.75964559,0
+CRH.US,D,20180315,000000,30.7108,31.1449,30.7018,30.9691,758797.51601929,0
+CRH.US,D,20180316,000000,30.8886,31.1449,30.8608,30.9244,404921.71109505,0
+CRH.US,D,20180319,000000,30.7903,30.7992,30.3452,30.6472,713826.34647375,0
+CRH.US,D,20180320,000000,30.2369,30.6204,30.23,30.3978,583611.57363941,0
+CRH.US,D,20180321,000000,30.4773,30.6571,30.379,30.4257,446291.321793,0
+CRH.US,D,20180322,000000,30.1048,30.1405,29.7928,29.8018,582698.60162298,0
+CRH.US,D,20180323,000000,29.9796,30.2558,29.8286,29.9607,1175167.1110645,0
+CRH.US,D,20180326,000000,30.2816,30.3641,29.6309,30.1217,735912.82054695,0
+CRH.US,D,20180327,000000,30.1217,30.2369,29.5614,29.6309,709489.98104182,0
+CRH.US,D,20180328,000000,30.4873,30.4962,30.0193,30.0869,1631394.4270958,0
+CRH.US,D,20180329,000000,30.4257,30.522,30.1763,30.3005,579588.25594409,0
+CRH.US,D,20180402,000000,30.2468,30.3263,29.4561,29.7402,544333.6452459,0
+CRH.US,D,20180403,000000,30.3104,30.4167,30.0601,30.3005,734455.28639063,0
+CRH.US,D,20180404,000000,29.773,30.2906,29.7581,30.2468,608032.31684832,0
+CRH.US,D,20180405,000000,30.372,30.6283,30.3452,30.5409,681062.02548739,0
+CRH.US,D,20180406,000000,30.221,30.4773,30.0958,30.2369,1388442.2057063,0
+CRH.US,D,20180409,000000,30.4257,30.5687,30.1445,30.1664,1101757.9201209,0
+CRH.US,D,20180410,000000,30.3104,30.3353,30.0869,30.2468,591954.14483249,0
+CRH.US,D,20180411,000000,30.0501,30.2558,29.9428,29.9607,740873.26828338,0
+CRH.US,D,20180412,000000,30.0412,30.3104,30.0412,30.1843,447156.98434441,0
+CRH.US,D,20180413,000000,30.1843,30.3641,30.0104,30.0958,515615.79339519,0
+CRH.US,D,20180416,000000,30.3641,30.4257,30.2737,30.3541,359850.88969766,0
+CRH.US,D,20180417,000000,30.2558,30.3541,30.1316,30.1763,513508.00574095,0
+CRH.US,D,20180418,000000,30.6472,30.8608,30.6472,30.8062,477186.41561894,0
+CRH.US,D,20180419,000000,31.0476,31.0754,30.5459,30.6929,561471.75059502,0
+CRH.US,D,20180420,000000,31.6546,31.7162,31.3416,31.4758,1038546.4353498,0
+CRH.US,D,20180423,000000,31.3873,31.5125,31.1727,31.2721,673894.13824488,0
+CRH.US,D,20180424,000000,31.0207,31.0933,30.5777,30.7813,1201839.5834914,0
+CRH.US,D,20180425,000000,31.7042,31.7162,31.3873,31.6456,1061399.9267069,0
+CRH.US,D,20180426,000000,31.6109,31.7609,31.5572,31.6993,582889.85265178,0
+CRH.US,D,20180427,000000,31.4758,31.7788,31.4579,31.744,502746.61232574,0
+CRH.US,D,20180430,000000,31.442,31.7162,31.442,31.4926,557237.05018366,0
+CRH.US,D,20180501,000000,31.4837,31.5373,31.142,31.432,547532.57034866,0
+CRH.US,D,20180502,000000,32.0917,32.0917,31.7082,31.744,570692.06335185,0
+CRH.US,D,20180503,000000,31.8503,31.9844,31.5373,31.9397,559341.81808481,0
+CRH.US,D,20180504,000000,31.8851,32.2248,31.8503,32.1275,348899.25183802,0
+CRH.US,D,20180507,000000,32.2695,32.3758,32.1364,32.3132,245618.66336475,0
+CRH.US,D,20180508,000000,32.0281,32.5149,32.0102,32.4911,585862.29627306,0
+CRH.US,D,20180509,000000,32.652,32.9898,32.6441,32.9461,458482.06500239,0
+CRH.US,D,20180510,000000,32.5884,32.8517,32.5884,32.7315,890646.98185768,0
+CRH.US,D,20180511,000000,32.7861,32.8388,32.6113,32.6689,345142.67899866,0
+CRH.US,D,20180514,000000,32.4652,32.4901,32.2516,32.2963,499468.16705838,0
+CRH.US,D,20180515,000000,32.3301,32.348,32.0877,32.1612,549838.65512223,0
+CRH.US,D,20180516,000000,32.4295,32.5537,32.3212,32.5537,448798.72343899,0
+CRH.US,D,20180517,000000,32.8924,33.0434,32.7672,32.956,1370525.0040609,0
+CRH.US,D,20180518,000000,33.2391,33.6216,33.2074,33.6057,1186793.1604468,0
+CRH.US,D,20180521,000000,33.6941,33.8442,33.561,33.8352,602688.36046993,0
+CRH.US,D,20180522,000000,33.8541,34.0677,33.6216,33.6316,857659.19914294,0
+CRH.US,D,20180523,000000,33.0881,33.1338,32.7047,32.9371,809958.17280739,0
+CRH.US,D,20180524,000000,33.116,33.1249,32.6689,32.8745,641753.89956303,0
+CRH.US,D,20180525,000000,32.2884,32.5537,32.196,32.5288,508053.32508273,0
+CRH.US,D,20180529,000000,31.5572,31.8046,31.3098,31.4579,897528.99914136,0
+CRH.US,D,20180530,000000,31.7698,32.1364,31.7082,32.046,696441.62795592,0
+CRH.US,D,20180531,000000,33.2223,33.2749,32.8199,32.9461,2225858.9933274,0
+CRH.US,D,20180601,000000,33.5779,33.5779,33.0077,33.0881,726427.77610288,0
+CRH.US,D,20180604,000000,33.4428,33.4428,33.2024,33.3196,328629.66253841,0
+CRH.US,D,20180605,000000,33.4895,33.561,33.267,33.3097,405437.08228845,0
+CRH.US,D,20180606,000000,33.7756,34.0051,33.6663,34.0051,452464.70368576,0
+CRH.US,D,20180607,000000,34.2376,34.2564,33.7836,33.8352,1627445.5966433,0
+CRH.US,D,20180608,000000,33.8889,33.8978,33.5869,33.8442,351969.33414242,0
+CRH.US,D,20180611,000000,33.9614,34.1929,33.8889,34.1303,317345.85183927,0
+CRH.US,D,20180612,000000,34.0319,34.0488,33.8352,33.9425,454752.66994081,0
+CRH.US,D,20180613,000000,33.7756,33.862,33.409,33.5431,582559.69298101,0
+CRH.US,D,20180614,000000,33.7468,33.9614,33.6763,33.6941,447444.86747197,0
+CRH.US,D,20180615,000000,33.6504,33.6663,33.3544,33.4974,384311.89628106,0
+CRH.US,D,20180618,000000,32.812,33.1934,32.7146,33.1845,481077.87076282,0
+CRH.US,D,20180619,000000,32.3043,32.6689,32.1702,32.6162,559404.22631526,0
+CRH.US,D,20180620,000000,32.8388,32.8388,32.5715,32.7047,413149.53167086,0
+CRH.US,D,20180621,000000,32.2059,32.2963,32.0023,32.0728,469064.28640115,0
+CRH.US,D,20180622,000000,32.5,32.5099,32.2328,32.4295,497048.33825189,0
+CRH.US,D,20180625,000000,31.9298,32.0023,31.4241,31.6357,534663.38927921,0
+CRH.US,D,20180626,000000,31.9566,32.1573,31.8692,32.1076,644997.11437771,0
+CRH.US,D,20180627,000000,32.0917,32.2884,31.7788,31.7966,921983.96621858,0
+CRH.US,D,20180628,000000,31.4241,31.5284,31.2284,31.4758,1739518.6995195,0
+CRH.US,D,20180629,000000,31.6278,31.8781,31.445,31.4837,701551.05017794,0
+CRH.US,D,20180702,000000,31.1727,31.3158,31.0565,31.3069,672023.9045001,0
+CRH.US,D,20180703,000000,31.4668,31.5741,31.3873,31.4579,489226.17117401,0
+CRH.US,D,20180705,000000,31.9039,31.9397,31.6794,31.9109,489517.07405466,0
+CRH.US,D,20180706,000000,31.7887,32.0102,31.744,31.9208,621534.63948152,0
+CRH.US,D,20180709,000000,32.1364,32.1801,31.9924,32.1275,1610316.5505534,0
+CRH.US,D,20180710,000000,31.9208,32.1126,31.9109,32.0102,1095313.7670348,0
+CRH.US,D,20180711,000000,31.593,31.8602,31.3605,31.442,1196493.6139443,0
+CRH.US,D,20180712,000000,31.7609,31.8324,31.6456,31.7698,1240164.276494,0
+CRH.US,D,20180713,000000,31.6357,31.7887,31.5205,31.6009,1150333.6682671,0
+CRH.US,D,20180716,000000,32.0371,32.0728,31.7251,31.8235,945321.62465387,0
+CRH.US,D,20180717,000000,31.5125,31.6228,31.4142,31.5125,1059011.3020156,0
+CRH.US,D,20180718,000000,31.7966,31.9039,31.5284,31.8503,437296.48393328,0
+CRH.US,D,20180719,000000,31.3416,31.5205,31.2184,31.4489,488462.17364318,0
+CRH.US,D,20180720,000000,30.9333,31.3516,30.9333,31.2085,716049.89132963,0
+CRH.US,D,20180723,000000,31.0049,31.2184,30.9969,31.1211,403963.44278233,0
+CRH.US,D,20180724,000000,31.442,31.5075,31.1996,31.3069,771848.88885828,0
+CRH.US,D,20180725,000000,31.1827,31.3695,30.8529,31.3327,636758.22137393,0
+CRH.US,D,20180726,000000,31.6456,31.6456,31.2443,31.2721,607566.26828866,0
+CRH.US,D,20180727,000000,30.9045,30.9969,30.7138,30.8529,691452.99585735,0
+CRH.US,D,20180730,000000,30.987,31.0138,30.8062,30.8161,427070.5933987,0
+CRH.US,D,20180731,000000,30.9969,31.0207,30.5141,30.5409,723756.30120587,0
+CRH.US,D,20180801,000000,29.8465,29.9001,29.4809,29.5971,715821.39667943,0
+CRH.US,D,20180802,000000,29.2146,29.3418,29.1054,29.3209,863920.1538752,0
+CRH.US,D,20180803,000000,29.5713,29.622,29.4561,29.5614,387201.79998464,0
+CRH.US,D,20180806,000000,29.4362,29.6071,29.3736,29.4809,336350.16459571,0
+CRH.US,D,20180807,000000,29.7491,29.8554,29.5971,29.6309,372901.25595229,0
+CRH.US,D,20180808,000000,29.7829,29.8952,29.7213,29.8187,392917.18599265,0
+CRH.US,D,20180809,000000,28.9285,29.2196,28.9285,29.0458,442785.38845981,0
+CRH.US,D,20180810,000000,28.5192,28.7676,28.4745,28.5907,535654.87487588,0
+CRH.US,D,20180813,000000,28.707,28.7427,28.5232,28.555,469205.20821185,0
+CRH.US,D,20180814,000000,28.5192,28.6712,28.4477,28.5907,475357.451833,0
+CRH.US,D,20180815,000000,28.1357,28.2877,27.949,28.2073,407149.28228838,0
+CRH.US,D,20180816,000000,28.4656,28.8043,28.4477,28.5739,677242.03783323,0
+CRH.US,D,20180817,000000,28.7676,29.0189,28.6881,28.9553,582782.14812504,0
+CRH.US,D,20180820,000000,29.2146,29.2494,29.0795,29.1431,605536.99421467,0
+CRH.US,D,20180821,000000,29.4113,29.5792,29.3656,29.5335,490508.55965133,0
+CRH.US,D,20180822,000000,29.9707,30.0154,29.5882,29.7213,839341.37692145,0
+CRH.US,D,20180823,000000,29.5713,29.7143,29.3378,29.3567,570183.73824899,0
+CRH.US,D,20180824,000000,29.8465,30.1922,29.8286,30.0154,901620.7645733,0
+CRH.US,D,20180827,000000,30.2816,30.4694,30.1664,30.4426,694408.32754448,0
+CRH.US,D,20180828,000000,30.0869,30.1485,29.6955,29.7044,584824.50779574,0
+CRH.US,D,20180829,000000,30.3353,30.4962,30.0501,30.3978,725858.04935393,0
+CRH.US,D,20180830,000000,30.1137,30.221,29.9518,30.0054,505999.89298405,0
+CRH.US,D,20180831,000000,29.6865,29.7829,29.3736,29.4988,723725.09709064,0
+CRH.US,D,20180904,000000,29.2236,29.4113,29.0984,29.4113,733888.57939476,0
+CRH.US,D,20180905,000000,29.4729,29.5425,29.2146,29.2931,535592.46664543,0
+CRH.US,D,20180906,000000,29.5087,29.6985,29.3378,29.4918,528633.94895023,0
+CRH.US,D,20180907,000000,28.8093,28.9096,28.5729,28.6563,660263.97939768,0
+CRH.US,D,20180910,000000,29.0338,29.0438,28.8093,28.9613,497722.7497745,0
+CRH.US,D,20180911,000000,28.6126,29.0527,28.5947,28.9981,333090.84443124,0
+CRH.US,D,20180912,000000,28.6931,28.7239,28.4864,28.5411,709875.50285251,0
+CRH.US,D,20180913,000000,28.7924,28.9881,28.712,28.8371,466906.16952881,0
+CRH.US,D,20180914,000000,28.6027,28.7924,28.3305,28.5222,792632.84276692,0
+CRH.US,D,20180917,000000,28.702,28.9434,28.6752,28.7924,577875.0493598,0
+CRH.US,D,20180918,000000,28.9881,29.1501,28.9524,28.9981,397934.00245336,0
+CRH.US,D,20180919,000000,29.1779,29.3468,29.159,29.159,465772.75553708,0
+CRH.US,D,20180920,000000,29.923,29.9389,29.6438,29.8495,1120750.153865,0
+CRH.US,D,20180921,000000,29.8048,29.8455,29.5991,29.617,715040.28721444,0
+CRH.US,D,20180924,000000,29.76,29.767,29.469,29.4819,562798.42878427,0
+CRH.US,D,20180925,000000,29.6895,29.7074,29.5544,29.6249,442690.76952977,0
+CRH.US,D,20180926,000000,29.5812,29.8495,29.4868,29.608,881213.27321608,0
+CRH.US,D,20180927,000000,29.6249,29.8584,29.5991,29.608,443775.86747211,0
+CRH.US,D,20180928,000000,29.4372,29.5087,29.2673,29.3468,468845.85759458,0
+CRH.US,D,20181001,000000,29.4471,29.5355,29.3835,29.4282,503792.45347796,0
+CRH.US,D,20181002,000000,29.312,29.3468,29.0825,29.1322,409355.7152101,0
+CRH.US,D,20181003,000000,29.617,29.7432,29.4918,29.5445,1329507.6978897,0
+CRH.US,D,20181004,000000,29.5902,29.608,29.0616,29.2226,963199.56950913,0
+CRH.US,D,20181005,000000,29.2494,29.2762,28.855,28.9712,793615.26910433,0
+CRH.US,D,20181008,000000,28.712,28.863,28.5222,28.855,630694.55717663,0
+CRH.US,D,20181009,000000,28.6126,28.8908,28.554,28.6931,715888.83783169,0
+CRH.US,D,20181010,000000,28.407,28.407,27.795,27.795,816252.3448236,0
+CRH.US,D,20181011,000000,27.6172,27.7513,27.0479,27.1771,1230562.468264,0
+CRH.US,D,20181012,000000,27.4284,27.4552,26.9794,27.2575,567394.49298161,0
+CRH.US,D,20181015,000000,27.5893,27.9977,27.487,27.8049,821491.61642833,0
+CRH.US,D,20181016,000000,28.0652,28.1099,27.948,28.0722,475690.63125686,0
+CRH.US,D,20181017,000000,27.6172,27.6172,27.2049,27.2665,667718.7431834,0
+CRH.US,D,20181018,000000,26.3873,26.4955,25.518,25.5438,1315408.4707297,0
+CRH.US,D,20181019,000000,25.4743,25.5895,25.0838,25.3839,1451602.3546749,0
+CRH.US,D,20181022,000000,25.1772,25.1951,24.8623,24.8901,837700.64441122,0
+CRH.US,D,20181023,000000,24.4043,24.8106,24.2801,24.6924,1046515.5637445,0
+CRH.US,D,20181024,000000,24.5931,24.5931,23.84,23.84,898925.13165159,0
+CRH.US,D,20181025,000000,24.4778,24.6119,24.3288,24.3695,908198.79337962,0
+CRH.US,D,20181026,000000,24.8712,25.1693,24.3795,24.9885,1346044.8723746,0
+CRH.US,D,20181029,000000,25.4455,25.5617,24.5752,24.8355,1491983.4995293,0
+CRH.US,D,20181030,000000,25.4186,26.28,25.3839,26.2253,1868543.6896378,0
+CRH.US,D,20181031,000000,26.7012,27.0519,26.6565,26.7111,1794817.4246202,0
+CRH.US,D,20181101,000000,26.9436,27.1224,26.8184,27.0608,1138330.1497491,0
+CRH.US,D,20181102,000000,27.2575,27.3648,27.0121,27.2486,1093130.4855534,0
+CRH.US,D,20181105,000000,27.187,27.2615,26.9694,27.1224,490265.97282006,0
+CRH.US,D,20181106,000000,26.2353,26.4777,26.1369,26.27,1419055.4559108,0
+CRH.US,D,20181107,000000,26.8999,27.3748,26.7201,27.3122,1096501.536582,0
+CRH.US,D,20181108,000000,26.9982,27.0867,26.5393,26.6396,589391.38104659,0
+CRH.US,D,20181109,000000,26.424,26.5323,26.1468,26.3515,500919.66170853,0
+CRH.US,D,20181112,000000,26.0117,26.2015,25.8746,25.966,532989.43948504,0
+CRH.US,D,20181113,000000,25.9491,26.3356,25.9124,25.9571,760396.97857067,0
+CRH.US,D,20181114,000000,26.433,26.5323,25.7783,25.975,950405.88226684,0
+CRH.US,D,20181115,000000,25.2935,25.5994,24.9537,25.518,1093843.1472817,0
+CRH.US,D,20181116,000000,24.8901,25.055,24.6745,24.9885,1237661.9077698,0
+CRH.US,D,20181119,000000,24.7292,24.9219,24.6576,24.7908,1413090.436981,0
+CRH.US,D,20181120,000000,24.5225,24.8057,24.3874,24.451,1193108.4707346,0
+CRH.US,D,20181121,000000,24.7192,24.9219,24.6209,24.6487,849402.18762064,0
+CRH.US,D,20181123,000000,24.5225,25.0063,24.5136,24.8802,448878.2436036,0
+CRH.US,D,20181126,000000,25.1951,25.3302,25.052,25.2309,751212.90285087,0
+CRH.US,D,20181127,000000,24.7828,25.055,24.6487,24.9358,829066.16375313,0
+CRH.US,D,20181128,000000,25.0063,25.4455,24.6576,25.3402,1010976.0896718,0
+CRH.US,D,20181129,000000,25.3998,25.6104,25.1852,25.3839,987012.33576333,0
+CRH.US,D,20181130,000000,24.8623,24.9616,24.6576,24.8106,935663.44769952,0
+CRH.US,D,20181203,000000,25.6879,25.7326,25.3292,25.4643,838472.69461695,0
+CRH.US,D,20181204,000000,24.8106,24.909,24.0655,24.0655,875260.33329862,0
+CRH.US,D,20181206,000000,22.9807,23.3652,22.7711,23.3652,1557966.1110493,0
+CRH.US,D,20181207,000000,23.849,24.0745,23.0502,23.1059,1252753.6271108,0
+CRH.US,D,20181210,000000,22.9966,23.0701,22.3777,22.6926,1295357.3102367,0
+CRH.US,D,20181211,000000,23.2231,23.2698,22.4859,22.5128,1847785.9069226,0
+CRH.US,D,20181212,000000,23.0413,23.1496,22.8088,22.8277,908749.39502569,0
+CRH.US,D,20181213,000000,23.7238,23.7327,22.8893,22.9539,1360089.743979,0
+CRH.US,D,20181214,000000,22.8088,23.0959,22.8088,22.8724,1134916.8221772,0
+CRH.US,D,20181217,000000,22.9966,23.0502,22.5128,22.5942,1251007.2032426,0
+CRH.US,D,20181218,000000,23.0065,23.0602,22.8088,22.9082,1552281.9291565,0
+CRH.US,D,20181219,000000,23.1406,23.3741,22.3876,22.5128,1873390.3933413,0
+CRH.US,D,20181220,000000,22.4859,22.625,22.0826,22.3528,1298796.809002,0
+CRH.US,D,20181221,000000,22.9807,23.0959,22.5754,22.6032,2611186.5332298,0
+CRH.US,D,20181224,000000,22.8893,22.9171,22.4502,22.4591,697350.5736349,0
+CRH.US,D,20181226,000000,22.477,23.2658,22.3379,23.2579,917575.12671258,0
+CRH.US,D,20181227,000000,22.5406,23.1327,22.5128,23.1228,1098513.6987219,0
+CRH.US,D,20181228,000000,23.8142,23.8142,23.5261,23.5897,1222228.9563301,0
+CRH.US,D,20181231,000000,23.6086,23.6543,23.3969,23.6354,555197.71026605,0
+CRH.US,D,20190102,000000,23.3473,23.7695,23.3115,23.6692,828068.63865029,0
+CRH.US,D,20190103,000000,23.4903,23.5986,23.1496,23.3652,907546.52671298,0
+CRH.US,D,20190104,000000,24.2622,24.7699,24.155,24.7103,1060373.2106575,0
+CRH.US,D,20190107,000000,24.2801,24.6745,24.155,24.5305,933540.56127985,0
+CRH.US,D,20190108,000000,24.8355,24.8802,24.4967,24.6745,611669.10614858,0
+CRH.US,D,20190109,000000,25.3918,25.4743,25.0689,25.2209,578618.91520339,0
+CRH.US,D,20190110,000000,25.2567,25.4286,25.204,25.3918,678538.51849161,0
+CRH.US,D,20190111,000000,25.0878,25.3918,25.0153,25.1951,1009200.4748571,0
+CRH.US,D,20190114,000000,25.0063,25.51,24.9785,25.3302,946049.38514767,0
+CRH.US,D,20190115,000000,25.1603,25.2855,25.0421,25.1951,735954.09050579,0
+CRH.US,D,20190116,000000,25.2855,25.4286,25.1236,25.1415,648774.82548868,0
+CRH.US,D,20190117,000000,25.1504,25.3113,25.0958,25.2855,957242.60325422,0
+CRH.US,D,20190118,000000,25.7514,25.9402,25.5716,25.8498,662263.05594082,0
+CRH.US,D,20190122,000000,25.5716,25.8945,25.356,25.7703,1253007.2863701,0
+CRH.US,D,20190123,000000,26.0028,26.0028,25.2935,25.4087,997391.22712094,0
+CRH.US,D,20190124,000000,25.3213,25.5349,25.3024,25.3998,477518.58845843,0
+CRH.US,D,20190125,000000,26.28,26.2919,26.0117,26.0733,677428.25594021,0
+CRH.US,D,20190128,000000,25.9203,26.3356,25.8746,26.2899,626302.82960479,0
+CRH.US,D,20190129,000000,26.118,26.1915,25.9084,25.975,590844.88886546,0
+CRH.US,D,20190130,000000,25.7514,26.1826,25.7057,26.0644,423017.07817252,0
+CRH.US,D,20190131,000000,25.6789,25.8746,25.6263,25.8667,806162.34317791,0
+CRH.US,D,20190201,000000,26.118,26.4777,25.975,26.2015,722314.87239934,0
+CRH.US,D,20190204,000000,26.4598,26.6664,26.3058,26.6396,1212219.4814334,0
+CRH.US,D,20190205,000000,26.8731,26.8731,26.5482,26.7906,883901.86004725,0
+CRH.US,D,20190206,000000,27.3648,27.4284,27.0072,27.034,1080265.3308214,0
+CRH.US,D,20190207,000000,27.034,27.0698,26.6028,26.7111,995756.53411689,0
+CRH.US,D,20190208,000000,26.7201,26.8999,26.5323,26.881,680995.5909195,0
+CRH.US,D,20190211,000000,26.9694,27.1413,26.9337,27.1314,519247.54977365,0
+CRH.US,D,20190212,000000,26.9982,27.3748,26.9982,27.2943,520228.96952669,0
+CRH.US,D,20190213,000000,27.5893,27.6261,27.3211,27.3549,473909.9835203,0
+CRH.US,D,20190214,000000,27.1592,27.2943,27.0519,27.2128,634770.21725878,0
+CRH.US,D,20190215,000000,27.2396,27.3648,27.1622,27.3648,515881.53166678,0
+CRH.US,D,20190219,000000,27.7165,27.9927,27.642,27.8675,561246.27569791,0
+CRH.US,D,20190220,000000,28.101,28.2758,28.0652,28.2083,466487.43043418,0
+CRH.US,D,20190221,000000,28.2083,28.3076,28.1417,28.2619,516713.97693424,0
+CRH.US,D,20190222,000000,28.1467,28.2261,27.9212,28.0483,417144.66500403,0
+CRH.US,D,20190225,000000,28.101,28.2361,28.0483,28.1099,912533.14564282,0
+CRH.US,D,20190226,000000,28.0652,28.3344,27.9927,28.1556,331856.7720033,0
+CRH.US,D,20190227,000000,28.0563,28.2808,27.948,28.1646,540039.55635718,0
+CRH.US,D,20190228,000000,28.5311,28.5311,28.1725,28.4686,478949.95142134,0
+CRH.US,D,20190301,000000,28.8997,29.0169,28.702,28.8004,576359.13331048,0
+CRH.US,D,20190304,000000,28.6225,28.6931,28.3791,28.6663,558381.53660337,0
+CRH.US,D,20190305,000000,28.6305,28.7825,28.5222,28.6027,640202.75306103,0
+CRH.US,D,20190306,000000,28.6474,28.6474,28.2013,28.252,656679.53248425,0
+CRH.US,D,20190307,000000,27.6797,27.9033,27.4999,27.7245,858418.16375197,0
+CRH.US,D,20190308,000000,27.492,27.8506,27.4373,27.8506,637470.88310229,0
+CRH.US,D,20190311,000000,27.8317,28.1725,27.8049,28.1556,473861.66747092,0
+CRH.US,D,20190312,000000,28.1099,28.1099,27.8457,27.8864,603877.13660157,0
+CRH.US,D,20190313,000000,28.3076,28.3344,27.939,27.9847,494618.44360178,0
+CRH.US,D,20190314,000000,28.4507,28.4735,28.244,28.248,453140.12179273,0
+CRH.US,D,20190315,000000,28.9891,29.1272,28.7974,28.9087,647715.89873975,0
+CRH.US,D,20190318,000000,28.697,28.8719,28.6702,28.8719,365465.61726946,0
+CRH.US,D,20190319,000000,28.9255,29.0358,28.6504,28.7249,673264.01643421,0
+CRH.US,D,20190320,000000,28.862,29.1083,28.6255,28.9156,637276.61232041,0
+CRH.US,D,20190321,000000,28.5788,28.7696,28.547,28.6881,571392.64606788,0
+CRH.US,D,20190322,000000,28.3503,28.4139,27.8566,27.8655,520109.1859876,0
+CRH.US,D,20190325,000000,28.0126,28.2311,27.9212,28.1864,513003.70697554,0
+CRH.US,D,20190326,000000,27.7751,27.9847,27.5277,27.6648,496018.60244947,0
+CRH.US,D,20190327,000000,27.6827,27.7821,27.3767,27.6917,534187.27487594,0
+CRH.US,D,20190328,000000,27.6549,27.7374,27.3986,27.6648,586508.52343353,0
+CRH.US,D,20190329,000000,28.4507,28.4964,28.248,28.3414,473860.66088656,0
+CRH.US,D,20190401,000000,28.8719,29.1272,28.7825,29.0646,505792.53660546,0
+CRH.US,D,20190402,000000,28.853,29.0716,28.8351,29.0358,320160.2617157,0
+CRH.US,D,20190403,000000,29.8316,29.9587,29.7591,29.8316,667445.95882127,0
+CRH.US,D,20190404,000000,29.7134,29.775,29.5385,29.6567,349610.90698202,0
+CRH.US,D,20190405,000000,29.9399,30.1515,29.8872,30.0501,452699.23784213,0
+CRH.US,D,20190408,000000,29.775,29.8216,29.5941,29.7948,427462.15471556,0
+CRH.US,D,20190409,000000,29.3656,29.7302,29.3656,29.5385,371389.36624042,0
+CRH.US,D,20190410,000000,29.4749,29.5186,29.3736,29.4024,383647.55060207,0
+CRH.US,D,20190411,000000,29.766,30.0869,29.7034,29.924,329391.64690052,0
+CRH.US,D,20190412,000000,30.225,30.379,30.1147,30.1793,301082.46830082,0
+CRH.US,D,20190415,000000,30.1594,30.2826,30.0501,30.2717,274726.06336359,0
+CRH.US,D,20190416,000000,30.5896,30.6085,30.3889,30.4694,345981.16377229,0
+CRH.US,D,20190417,000000,30.7098,30.7307,30.5359,30.6164,245623.69628656,0
+CRH.US,D,20190418,000000,31.1211,31.3128,30.9472,30.9651,498432.39174978,0
+CRH.US,D,20190422,000000,30.827,31.0645,30.7177,30.9095,286249.44114091,0
+CRH.US,D,20190423,000000,30.9194,31.0555,30.5638,30.6542,599374.68474989,0
+CRH.US,D,20190424,000000,31.0287,31.0933,30.7098,30.8638,314116.72920565,0
+CRH.US,D,20190425,000000,30.1515,30.1823,29.8485,30.0501,578880.62713754,0
+CRH.US,D,20190426,000000,29.9488,30.1425,29.8485,29.9955,388850.58516976,0
+CRH.US,D,20190429,000000,30.2419,30.4525,30.1425,30.4346,273333.95719081,0
+CRH.US,D,20190430,000000,30.6085,30.8916,30.4435,30.7634,583179.74894807,0
+CRH.US,D,20190501,000000,30.9552,31.0376,30.4694,30.4793,435968.79915967,0
+CRH.US,D,20190502,000000,30.8837,31.0744,30.7734,31.0287,477860.82714154,0
+CRH.US,D,20190503,000000,30.983,31.3297,30.983,31.293,467929.86582506,0
+CRH.US,D,20190506,000000,30.7734,31.2115,30.7177,31.2026,536898.00656307,0
+CRH.US,D,20190507,000000,30.1594,30.3333,29.9399,30.0789,999262.46745008,0
+CRH.US,D,20190508,000000,29.8584,30.0829,29.766,29.9399,542205.72590442,0
+CRH.US,D,20190509,000000,29.2643,29.7988,29.2554,29.766,504580.60903349,0
+CRH.US,D,20190510,000000,29.4561,29.7302,29.2832,29.6488,648111.48639405,0
+CRH.US,D,20190513,000000,28.8073,29.0716,28.8073,28.9434,1012708.421359,0
+CRH.US,D,20190514,000000,29.164,29.4938,29.1362,29.3458,474459.57858201,0
+CRH.US,D,20190515,000000,28.9623,29.4978,28.9116,29.3736,645509.46581802,0
+CRH.US,D,20190516,000000,29.2733,29.766,29.2733,29.611,547839.5785791,0
+CRH.US,D,20190517,000000,29.2911,29.465,29.1997,29.2276,545849.56129523,0
+CRH.US,D,20190520,000000,29.2276,29.4749,29.0944,29.1828,502302.70862206,0
+CRH.US,D,20190521,000000,29.3557,29.5017,29.2832,29.3368,365945.75801018,0
+CRH.US,D,20190522,000000,29.2196,29.5574,29.154,29.3279,614854.94565463,0
+CRH.US,D,20190523,000000,28.9722,29.0994,28.7845,28.8898,524547.2164401,0
+CRH.US,D,20190524,000000,29.319,29.3368,28.9623,29.0994,383373.75965558,0
+CRH.US,D,20190528,000000,29.1828,29.2196,28.7437,28.7437,426211.97693783,0
+CRH.US,D,20190529,000000,28.248,28.5699,28.2122,28.56,515114.51438286,0
+CRH.US,D,20190530,000000,28.8262,29.0994,28.7974,29.0279,483588.29216189,0
+CRH.US,D,20190531,000000,28.552,28.7159,28.5232,28.6603,593970.33330978,0
+CRH.US,D,20190603,000000,28.7348,28.8987,28.5977,28.8163,579605.36787825,0
+CRH.US,D,20190604,000000,29.6945,29.7402,29.4282,29.5941,731930.77281048,0
+CRH.US,D,20190605,000000,29.611,29.6388,29.319,29.6031,408133.72179451,0
+CRH.US,D,20190606,000000,29.5941,29.6667,29.3656,29.5196,418259.96047724,0
+CRH.US,D,20190607,000000,29.6299,29.8683,29.611,29.7849,439773.6880484,0
+CRH.US,D,20190610,000000,29.62,29.7948,29.6031,29.7302,363935.60903907,0
+CRH.US,D,20190611,000000,30.2151,30.2151,29.4193,29.5107,740932.65676074,0
+CRH.US,D,20190612,000000,29.009,29.0994,28.8351,28.9991,620878.34647744,0
+CRH.US,D,20190613,000000,29.5574,29.5941,29.3736,29.4839,539445.67158355,0
+CRH.US,D,20190614,000000,29.1918,29.2832,28.9722,29.2276,323529.29957565,0
+CRH.US,D,20190617,000000,28.9722,29.2196,28.9623,29.0895,376140.44442953,0
+CRH.US,D,20190618,000000,29.1083,29.4243,29.0805,29.2832,372784.49216629,0
+CRH.US,D,20190619,000000,29.3368,29.3557,29.0994,29.2643,464707.78928198,0
+CRH.US,D,20190620,000000,29.9488,30.0601,29.7899,29.9866,468247.94648349,0
+CRH.US,D,20190621,000000,29.6388,29.7213,29.5474,29.62,370297.22220754,0
+CRH.US,D,20190624,000000,29.3656,29.5107,29.31,29.4282,364700.61315426,0
+CRH.US,D,20190625,000000,29.5107,29.6249,29.3925,29.3925,363911.45101438,0
+CRH.US,D,20190626,000000,29.62,29.7799,29.5852,29.6031,555267.16458703,0
+CRH.US,D,20190627,000000,29.8028,29.8872,29.7034,29.8028,318585.96377337,0
+CRH.US,D,20190628,000000,29.7034,29.9587,29.7034,29.9399,596961.90203394,0
+CRH.US,D,20190701,000000,30.5727,30.5896,30.1823,30.3074,419607.77693809,0
+CRH.US,D,20190702,000000,30.3333,30.4435,30.1872,30.37,350843.97282559,0
+CRH.US,D,20190703,000000,30.5449,30.7277,30.4892,30.7277,178963.65349085,0
+CRH.US,D,20190705,000000,30.8548,30.8837,30.5727,30.7277,350082.99504785,0
+CRH.US,D,20190708,000000,30.1594,30.3432,29.9866,30.1594,392663.5267334,0
+CRH.US,D,20190709,000000,29.8872,30.2051,29.8872,30.1694,363545.05430657,0
+CRH.US,D,20190710,000000,30.3333,30.3978,30.1058,30.1425,226461.34978526,0
+CRH.US,D,20190711,000000,30.3621,30.37,30.2339,30.3432,302061.87488514,0
+CRH.US,D,20190712,000000,30.681,30.7177,30.4167,30.4435,398809.73084838,0
+CRH.US,D,20190715,000000,30.5995,31.0645,30.3214,30.5449,1102460.5160057,0
+CRH.US,D,20190716,000000,30.6542,30.983,30.6442,30.8002,522779.65430026,0
+CRH.US,D,20190717,000000,30.6085,30.6542,30.23,30.3243,476655.94566011,0
+CRH.US,D,20190718,000000,30.2151,30.3074,30.0601,30.3074,312971.23620158,0
+CRH.US,D,20190719,000000,30.1515,30.3333,30.1018,30.1872,232056.95225417,0
+CRH.US,D,20190722,000000,30.5171,30.5727,30.1594,30.1694,280226.04031811,0
+CRH.US,D,20190723,000000,30.069,30.2339,30.0501,30.1793,276085.95883679,0
+CRH.US,D,20190724,000000,29.8584,30.1336,29.8415,30.1336,284762.71603809,0
+CRH.US,D,20190725,000000,30.1058,30.5449,29.9766,30.2339,510670.44442419,0
+CRH.US,D,20190726,000000,30.5538,30.681,30.5071,30.6164,333703.85430775,0
+CRH.US,D,20190729,000000,30.6164,30.6442,30.3522,30.4257,307550.77941167,0
+CRH.US,D,20190730,000000,29.9399,30.3243,29.9041,30.3243,679978.94071377,0
+CRH.US,D,20190731,000000,30.6909,30.827,30.2747,30.4982,744737.54564948,0
+CRH.US,D,20190801,000000,30.2419,30.4525,29.775,29.8485,436743.86911848,0
+CRH.US,D,20190802,000000,29.4123,29.4193,29.0716,29.2375,526790.89298322,0
+CRH.US,D,20190805,000000,28.7616,28.8073,28.4785,28.6156,447762.94813039,0
+CRH.US,D,20190806,000000,28.697,28.8212,28.4864,28.7974,411259.16623883,0
+CRH.US,D,20190807,000000,28.5431,28.9623,28.4318,28.8987,656348.36622912,0
+CRH.US,D,20190808,000000,29.2554,29.6756,29.2464,29.6567,352624.62056215,0
+CRH.US,D,20190809,000000,29.3368,29.4332,29.1272,29.3368,363708.12097323,0
+CRH.US,D,20190812,000000,29.2464,29.4382,29.1083,29.1868,275736.67406314,0
+CRH.US,D,20190813,000000,29.3458,30.1058,29.1828,29.7849,495961.22714083,0
+CRH.US,D,20190814,000000,29.3001,29.4282,28.9812,28.9891,456570.56129877,0
+CRH.US,D,20190815,000000,28.9991,29.164,28.7437,28.8987,404033.90368768,0
+CRH.US,D,20190816,000000,28.862,29.3925,28.862,29.2643,565145.78351668,0
+CRH.US,D,20190819,000000,29.6855,29.6945,29.3666,29.4481,289972.79669632,0
+CRH.US,D,20190820,000000,29.154,29.154,28.8898,28.9087,348911.33085036,0
+CRH.US,D,20190821,000000,29.8485,29.8683,29.4769,29.5296,486140.99010418,0
+CRH.US,D,20190822,000000,29.2464,29.4839,28.9434,29.4282,837882.83618076,0
+CRH.US,D,20190823,000000,29.7034,30.4257,29.5852,30.0333,2070151.4649385,0
+CRH.US,D,20190826,000000,29.8216,30.1147,29.7302,29.9866,936745.52588878,0
+CRH.US,D,20190827,000000,29.7402,30.1336,29.7402,29.8872,1819049.9365534,0
+CRH.US,D,20190828,000000,29.4938,29.8733,29.3825,29.7402,1784790.8377893,0
+CRH.US,D,20190829,000000,30.3243,30.7009,30.3074,30.6343,761352.2271303,0
+CRH.US,D,20190830,000000,31.0645,31.0843,30.5171,30.7376,424365.90121774,0
+CRH.US,D,20190903,000000,30.7098,30.7505,30.3333,30.7098,605181.66993485,0
+CRH.US,D,20190904,000000,31.0019,31.1926,30.9423,31.1012,289235.97694326,0
+CRH.US,D,20190905,000000,31.3506,31.3873,30.9085,31.0178,826762.09214828,0
+CRH.US,D,20190906,000000,31.1569,31.2393,31.0466,31.1211,466746.12261524,0
+CRH.US,D,20190909,000000,31.2035,31.2035,30.9542,31.0466,301735.74155182,0
+CRH.US,D,20190910,000000,31.1112,31.2771,30.9462,31.2771,365426.36047934,0
+CRH.US,D,20190911,000000,31.5801,31.747,31.4291,31.747,410932.02632115,0
+CRH.US,D,20190912,000000,31.9029,32.1493,31.7837,31.9943,486637.23619469,0
+CRH.US,D,20190913,000000,32.6113,32.6659,32.2904,32.3997,744319.81313921,0
+CRH.US,D,20190916,000000,32.0043,32.0043,31.4022,31.5244,687213.26252419,0
+CRH.US,D,20190917,000000,31.0744,31.3873,31.0466,31.3605,788468.60326091,0
+CRH.US,D,20190918,000000,31.2393,31.4698,31.1211,31.3317,360258.55636431,0
+CRH.US,D,20190919,000000,31.6715,31.8831,31.5065,31.5065,357789.40492408,0
+CRH.US,D,20190920,000000,31.8473,31.9159,31.2125,31.2224,696461.75964316,0
+CRH.US,D,20190923,000000,30.8906,31.0972,30.8618,31.0009,338275.76048041,0
+CRH.US,D,20190924,000000,31.0277,31.1211,30.7615,30.7615,656004.11437728,0
+CRH.US,D,20190925,000000,30.4674,30.7346,30.3482,30.7068,503172.39751091,0
+CRH.US,D,20190926,000000,30.9542,31.2393,30.9502,31.1936,1027000.9127165,0
+CRH.US,D,20190927,000000,31.3228,31.6268,31.139,31.3605,1327744.1620873,0
+CRH.US,D,20190930,000000,31.6089,31.8572,31.5433,31.6188,868456.82959519,0
+CRH.US,D,20191001,000000,31.5989,31.7092,31.0108,31.0744,1070461.1991345,0
+CRH.US,D,20191002,000000,30.6234,30.6234,30.0253,30.0809,949083.23041504,0
+CRH.US,D,20191003,000000,30.0621,30.3839,29.8077,30.219,663232.39668152,0
+CRH.US,D,20191004,000000,29.9975,30.4575,29.9647,30.4575,560065.55224116,0
+CRH.US,D,20191007,000000,30.0899,30.3114,30.0621,30.1177,583494.8098534,0
+CRH.US,D,20191008,000000,29.4004,29.6577,29.2882,29.463,795438.19338409,0
+CRH.US,D,20191009,000000,29.8594,30.0064,29.7034,29.9339,486594.95965149,0
+CRH.US,D,20191010,000000,30.3204,30.6512,30.229,30.5787,781336.95305543,0
+CRH.US,D,20191011,000000,31.4787,31.6854,31.1857,31.1936,873411.23782545,0
+CRH.US,D,20191014,000000,31.434,31.7003,31.3685,31.443,638543.90203229,0
+CRH.US,D,20191015,000000,31.8831,32.2248,31.7172,32.0122,919744.31601291,0
+CRH.US,D,20191016,000000,32.051,32.3152,31.9109,32.1692,584984.55470931,0
+CRH.US,D,20191017,000000,32.3252,32.4414,32.0877,32.1493,650010.91108533,0
+CRH.US,D,20191018,000000,32.2338,32.3152,32.0132,32.1791,405380.71356417,0
+CRH.US,D,20191021,000000,32.6937,32.7265,32.4454,32.4742,463875.34401453,0
+CRH.US,D,20191022,000000,32.4454,32.5099,32.1692,32.196,514351.52343639,0
+CRH.US,D,20191023,000000,32.8686,33.0484,32.7305,32.8964,710902.21890185,0
+CRH.US,D,20191024,000000,33.4666,33.4855,33.0345,33.1358,855517.18762039,0
+CRH.US,D,20191025,000000,33.3385,33.6514,33.3097,33.4388,595729.84277473,0
+CRH.US,D,20191028,000000,33.7885,33.872,33.559,33.6057,697800.51684476,0
+CRH.US,D,20191029,000000,34.0736,34.175,33.8293,33.8799,1244552.9843128,0
+CRH.US,D,20191030,000000,33.9822,34.0011,33.6683,33.9177,1182973.1727926,0
+CRH.US,D,20191031,000000,33.6783,33.7418,33.4209,33.5869,472387.02138044,0
+CRH.US,D,20191101,000000,33.8273,33.9922,33.7617,33.9455,356910.65677597,0
+CRH.US,D,20191104,000000,34.1203,34.2117,34.0836,34.1382,340464.07488362,0
+CRH.US,D,20191105,000000,33.9266,34.1482,33.8988,34.0736,891428.09132267,0
+CRH.US,D,20191106,000000,33.6514,33.9922,33.5869,33.9822,643788.20655883,0
+CRH.US,D,20191107,000000,34.0647,34.1293,33.9455,34.0101,450905.50450887,0
+CRH.US,D,20191108,000000,33.6415,33.8531,33.569,33.8531,813858.68721052,0
+CRH.US,D,20191111,000000,33.4666,33.9177,33.4388,33.8988,813588.92260148,0
+CRH.US,D,20191112,000000,33.9922,34.0279,33.8332,33.8531,852887.98926659,0
+CRH.US,D,20191113,000000,34.1939,34.3081,34.0379,34.2763,578083.41232275,0
+CRH.US,D,20191114,000000,33.9087,34.2207,33.875,34.1939,570280.37034775,0
+CRH.US,D,20191115,000000,34.167,34.3677,34.167,34.3319,502891.56047388,0
+CRH.US,D,20191118,000000,34.3498,34.471,34.323,34.4144,391293.56541658,0
+CRH.US,D,20191119,000000,34.5803,34.5902,34.2117,34.4343,717317.18104151,0
+CRH.US,D,20191120,000000,33.8173,34.2038,33.8173,33.9723,615073.3744612,0
+CRH.US,D,20191121,000000,33.9177,34.1382,33.7796,34.0379,504636.97775777,0
+CRH.US,D,20191122,000000,34.3319,34.4094,34.1889,34.3776,509127.35059709,0
+CRH.US,D,20191125,000000,34.5336,34.6936,34.4879,34.6171,462269.84195698,0
+CRH.US,D,20191126,000000,35.3612,35.6473,35.2747,35.5638,742516.01396232,0
+CRH.US,D,20191127,000000,35.9235,35.9235,35.6095,35.8599,511378.07323075,0
+CRH.US,D,20191129,000000,35.0403,35.3264,35.0403,35.2429,440079.68969448,0
+CRH.US,D,20191202,000000,35.1506,35.1913,34.9101,35.1406,840327.82959631,0
+CRH.US,D,20191203,000000,34.478,34.9946,34.471,34.9846,1206610.7933678,0
+CRH.US,D,20191204,000000,35.2062,35.4079,35.1406,35.3165,711188.08886069,0
+CRH.US,D,20191205,000000,35.3532,35.5191,35.2479,35.5012,783747.72260266,0
+CRH.US,D,20191206,000000,35.7586,35.7943,35.6095,35.6473,459747.34154555,0
+CRH.US,D,20191209,000000,35.7019,35.7168,35.5102,35.6662,722805.07898368,0
+CRH.US,D,20191210,000000,35.6095,35.7397,35.4456,35.6761,631413.25841117,0
+CRH.US,D,20191211,000000,35.6195,36.0884,35.5926,36.0616,428660.99669082,0
+CRH.US,D,20191212,000000,36.1818,36.5116,36.1539,36.3755,788185.75305516,0
+CRH.US,D,20191213,000000,36.8076,37.1573,36.6229,36.7709,634317.25429583,0
+CRH.US,D,20191216,000000,37.0381,37.212,36.907,36.9447,539983.18763291,0
+CRH.US,D,20191217,000000,36.7153,36.8355,36.3924,36.4947,871320.56210536,0
+CRH.US,D,20191218,000000,36.7331,36.7331,36.5116,36.6417,343864.31685879,0
+CRH.US,D,20191219,000000,36.4579,36.5036,36.2175,36.2543,371379.30039679,0
+CRH.US,D,20191220,000000,36.605,36.6785,36.5116,36.5215,416724.91932504,0
+CRH.US,D,20191223,000000,36.6686,36.7421,36.5315,36.6785,400473.61479893,0
+CRH.US,D,20191224,000000,36.6686,36.761,36.5583,36.7242,119920.43456315,0
+CRH.US,D,20191226,000000,36.7053,37.0471,36.7053,37.0471,154882.12921196,0
+CRH.US,D,20191227,000000,37.2477,37.3401,37.1196,37.1375,235412.90451741,0
+CRH.US,D,20191230,000000,37.2676,37.2855,36.7788,36.7987,386020.06994354,0
+CRH.US,D,20191231,000000,36.6874,37.1196,36.6874,37.1107,273376.23373401,0
+CRH.US,D,20200102,000000,37.6074,37.6163,37.3401,37.5796,533212.90121342,0
+CRH.US,D,20200103,000000,36.6328,36.898,36.605,36.6586,530340.10944399,0
+CRH.US,D,20200106,000000,36.4848,36.7331,36.4659,36.7242,314060.36048137,0
+CRH.US,D,20200107,000000,36.5036,36.6686,36.4748,36.5583,375454.96047894,0
+CRH.US,D,20200108,000000,36.2175,36.6507,36.2086,36.5215,706132.01560986,0
+CRH.US,D,20200109,000000,36.3387,36.4798,36.2543,36.448,739832.46005297,0
+CRH.US,D,20200110,000000,36.0059,36.1083,35.9006,36.0258,777585.41313789,0
+CRH.US,D,20200113,000000,36.0884,36.4748,36.0467,36.4579,705593.49297613,0
+CRH.US,D,20200114,000000,36.1083,36.2642,36.0417,36.0794,639589.74318451,0
+CRH.US,D,20200115,000000,35.5291,35.7397,35.5102,35.6761,1422564.4089971,0
+CRH.US,D,20200116,000000,35.38,35.7764,35.3711,35.7764,845593.27239445,0
+CRH.US,D,20200117,000000,35.6761,35.7804,35.5469,35.7218,955014.02547653,0
+CRH.US,D,20200121,000000,35.4635,35.5191,35.3075,35.3532,671050.53742195,0
+CRH.US,D,20200122,000000,35.3711,35.4168,35.2608,35.3264,634937.31026289,0
+CRH.US,D,20200123,000000,35.1784,35.3433,34.9668,35.3264,1150386.010654,0
+CRH.US,D,20200124,000000,35.7019,35.7019,35.3165,35.4824,893504.67486169,0
+CRH.US,D,20200127,000000,34.6906,34.9479,34.6071,34.7542,752369.46828292,0
+CRH.US,D,20200128,000000,34.5982,35.1406,34.5336,35.086,811752.91272501,0
+CRH.US,D,20200129,000000,35.4734,35.5559,35.2012,35.2062,517352.15141981,0
+CRH.US,D,20200130,000000,34.8376,35.3612,34.7542,35.3612,625329.46252664,0
+CRH.US,D,20200131,000000,34.9946,35.0403,34.471,34.5902,579156.43125275,0
+CRH.US,D,20200203,000000,34.7452,35.1605,34.7373,35.0592,587383.2452442,0
+CRH.US,D,20200204,000000,35.6473,35.694,35.4456,35.6662,804742.05264298,0
+CRH.US,D,20200205,000000,35.7218,35.989,35.6056,35.9334,655478.67734026,0
+CRH.US,D,20200206,000000,35.8688,35.9602,35.7397,35.7854,532367.37034926,0
+CRH.US,D,20200207,000000,35.4456,35.537,35.3264,35.389,492316.38516566,0
+CRH.US,D,20200210,000000,35.5191,35.6662,35.4734,35.6562,389114.31027263,0
+CRH.US,D,20200211,000000,36.2086,36.2771,36.0616,36.0884,568298.40573878,0
+CRH.US,D,20200212,000000,36.5036,36.5036,36.2503,36.2642,737992.42383905,0
+CRH.US,D,20200213,000000,35.9602,36.0616,35.8778,35.989,510228.55388923,0
+CRH.US,D,20200214,000000,35.9602,35.9702,35.7218,35.7943,317924.63784747,0
+CRH.US,D,20200218,000000,35.0135,35.1406,34.8833,34.8833,696635.89873781,0
+CRH.US,D,20200219,000000,34.9479,35.1049,34.9389,34.9946,508225.45100865,0
+CRH.US,D,20200220,000000,35.0224,35.077,34.5902,34.8297,751795.71519652,0
+CRH.US,D,20200221,000000,34.6737,34.8009,34.5157,34.5982,477835.66253249,0
+CRH.US,D,20200224,000000,33.3017,33.6326,33.2511,33.3653,743034.40490881,0
+CRH.US,D,20200225,000000,33.4299,33.4299,32.4275,32.5,994481.19173011,0
+CRH.US,D,20200226,000000,33.0246,33.2083,32.5358,32.6023,1172964.7044802,0
+CRH.US,D,20200227,000000,31.8831,32.3152,31.4787,31.4787,1751765.8114532,0
+CRH.US,D,20200228,000000,30.835,31.4509,30.5687,31.1757,2333123.6427058,0
+CRH.US,D,20200302,000000,31.8006,32.3997,31.4877,32.3997,1243739.6641482,0
+CRH.US,D,20200303,000000,32.7404,33.1626,31.9397,32.2616,1884362.1628882,0
+CRH.US,D,20200304,000000,32.9063,33.3752,32.5705,33.3752,1030592.4057204,0
+CRH.US,D,20200305,000000,32.6023,33.1775,32.3858,32.5358,1834252.3801742,0
+CRH.US,D,20200306,000000,31.5532,32.0589,31.0466,31.5721,2042803.5744046,0
+CRH.US,D,20200309,000000,29.3905,29.9508,28.4556,28.5162,3538449.0278432,0
+CRH.US,D,20200310,000000,29.6021,29.7213,28.407,29.2882,3508201.1677621,0
+CRH.US,D,20200311,000000,28.2311,28.2867,26.9982,27.2555,2808911.9126458,0
+CRH.US,D,20200312,000000,25.4176,25.4832,23.8261,24.5404,1623415.2328574,0
+CRH.US,D,20200313,000000,25.6819,25.974,23.8907,25.9263,1593819.639443,0
+CRH.US,D,20200316,000000,21.1676,22.4303,21.1676,21.2719,1563302.0147528,0
+CRH.US,D,20200317,000000,20.5169,21.5441,19.8573,21.1766,1349642.4048847,0
+CRH.US,D,20200318,000000,17.9061,18.83,16.71,17.5673,1332432.8320459,0
+CRH.US,D,20200319,000000,17.4342,18.2369,17.2852,17.8683,1524207.2847132,0
+CRH.US,D,20200320,000000,19.2363,19.8672,18.7257,18.7257,2297047.6591682,0
+CRH.US,D,20200323,000000,18.9333,19.5701,18.4346,19.0188,2063218.1118523,0
+CRH.US,D,20200324,000000,20.2348,21.8839,19.9844,21.5531,2673411.5653261,0
+CRH.US,D,20200325,000000,21.8928,23.2688,21.3464,22.5247,2934162.2114063,0
+CRH.US,D,20200326,000000,23.8728,25.517,23.693,25.2666,3108564.0245681,0
+CRH.US,D,20200327,000000,23.6095,24.457,23.4397,23.9006,2771891.7529765,0
+CRH.US,D,20200330,000000,23.6731,24.3993,23.4675,24.1073,1610977.8764793,0
+CRH.US,D,20200331,000000,24.6735,25.8518,24.3993,25.2954,1991320.8106206,0
+CRH.US,D,20200401,000000,24.447,25.1733,24.2682,24.4093,2051858.807326,0
+CRH.US,D,20200402,000000,24.8245,25.3342,24.1877,24.7391,2303248.2188387,0
+CRH.US,D,20200403,000000,24.8901,24.9944,23.9096,24.3805,1619093.9661909,0
+CRH.US,D,20200406,000000,25.7475,26.2482,25.5786,25.9074,1751553.4221528,0
+CRH.US,D,20200407,000000,26.728,26.8979,25.4077,25.4355,1287104.3250518,0
+CRH.US,D,20200408,000000,25.8518,26.0912,25.3004,26.0028,1065015.5777355,0
+CRH.US,D,20200409,000000,27.5297,28.3593,27.4632,28.244,1033452.1118932,0
+CRH.US,D,20200413,000000,27.9341,28.0006,26.9446,27.3688,718027.82960116,0
+CRH.US,D,20200414,000000,26.8135,27.1701,26.2949,26.4359,2038939.2970385,0
+CRH.US,D,20200415,000000,24.9746,25.0213,24.2831,24.598,1450336.0715474,0
+CRH.US,D,20200416,000000,25.5398,25.5398,24.8802,25.2001,1509564.5019977,0
+CRH.US,D,20200417,000000,26.2561,26.3704,25.8418,26.2382,984124.44522846,0
+CRH.US,D,20200420,000000,25.6819,25.9074,25.2577,25.2577,683148.67487003,0
+CRH.US,D,20200421,000000,25.1911,25.6531,24.7202,24.7391,1234859.5769058,0
+CRH.US,D,20200422,000000,26.6048,26.7091,26.1339,26.3883,1724704.7974625,0
+CRH.US,D,20200423,000000,26.4737,26.8601,25.9462,26.0773,1087776.4633313,0
+CRH.US,D,20200424,000000,26.577,26.8413,26.3793,26.7558,1039015.5036625,0
+CRH.US,D,20200427,000000,27.9996,28.0672,27.482,27.9529,1440849.0139346,0
+CRH.US,D,20200428,000000,28.4229,28.5381,28.0275,28.0672,864027.85840195,0
+CRH.US,D,20200429,000000,28.9236,29.7243,28.9146,29.621,756213.61396178,0
+CRH.US,D,20200430,000000,28.254,28.5381,28.0573,28.3871,806870.97856883,0
+CRH.US,D,20200501,000000,28.2728,28.2728,27.3221,27.6887,458729.68475547,0
+CRH.US,D,20200504,000000,27.3877,28.0275,27.2843,28.0275,561660.98845509,0
+CRH.US,D,20200505,000000,27.8119,27.9529,27.2088,27.2178,778361.48968107,0
+CRH.US,D,20200506,000000,27.4443,27.492,26.3793,26.3972,869991.87074739,0
+CRH.US,D,20200507,000000,27.3688,27.6231,27.1234,27.1701,683524.13083709,0
+CRH.US,D,20200508,000000,27.6331,27.8308,27.492,27.7552,637572.54812286,0
+CRH.US,D,20200511,000000,27.5655,27.5655,26.9158,26.9535,1043544.1267076,0
+CRH.US,D,20200512,000000,27.0489,27.1234,26.5671,26.5959,823952.71519366,0
+CRH.US,D,20200513,000000,26.5671,26.5671,25.8985,26.1627,1022678.6394656,0
+CRH.US,D,20200514,000000,25.3809,26.6426,25.0312,26.3793,1305582.1941869,0
+CRH.US,D,20200515,000000,25.8051,26.2561,25.6908,26.2561,3236329.7776494,0
+CRH.US,D,20200518,000000,27.5655,28.4606,27.4632,28.3116,892646.05840081,0
+CRH.US,D,20200519,000000,27.9529,28.2639,27.6231,27.641,728925.11190525,0
+CRH.US,D,20200520,000000,27.9996,28.7726,27.9251,28.3772,857955.1349454,0
+CRH.US,D,20200521,000000,28.4229,28.556,27.9152,28.094,468178.4921625,0
+CRH.US,D,20200522,000000,28.4527,28.4805,28.0374,28.1993,436363.38022961,0
+CRH.US,D,20200526,000000,29.31,29.3855,28.9335,29.0666,463289.51191578,0
+CRH.US,D,20200527,000000,30.2896,30.4128,29.8137,30.3661,486739.90779963,0
+CRH.US,D,20200528,000000,30.7714,30.7714,30.1028,30.1674,1121543.3423424,0
+CRH.US,D,20200529,000000,31.0823,31.129,30.1207,30.3094,1081239.7044839,0
+CRH.US,D,20200601,000000,30.9125,31.1867,30.7813,30.9125,774774.02301454,0
+CRH.US,D,20200602,000000,31.591,32.0241,31.3744,31.9765,1063908.3349372,0
+CRH.US,D,20200603,000000,33.108,33.5888,33.0703,33.4388,638282.19009814,0
+CRH.US,D,20200604,000000,33.4766,34.0687,33.3156,33.6355,621328.28968729,0
+CRH.US,D,20200605,000000,34.5684,35.3791,34.5684,34.7095,444795.53743092,0
+CRH.US,D,20200608,000000,34.6538,34.7293,33.6822,34.1641,778461.14153291,0
+CRH.US,D,20200609,000000,33.6087,34.0876,33.5133,33.7687,447834.4156201,0
+CRH.US,D,20200610,000000,34.1452,34.1641,33.409,33.409,608019.23125161,0
+CRH.US,D,20200611,000000,31.742,32.2228,30.6204,30.7138,594699.10038794,0
+CRH.US,D,20200612,000000,31.9586,32.1553,31.0247,31.7698,519998.46170777,0
+CRH.US,D,20200615,000000,31.2244,32.5248,31.0535,32.344,552773.85512211,0
+CRH.US,D,20200616,000000,34.476,34.5306,33.5412,34.0041,775693.03453714,0
+CRH.US,D,20200617,000000,34.5406,34.5406,33.4766,33.5133,842475.88062503,0
+CRH.US,D,20200618,000000,33.3067,33.8422,33.2113,33.6733,499307.11356045,0
+CRH.US,D,20200619,000000,34.0597,34.0876,32.4056,32.6749,1526331.1777172,0
+CRH.US,D,20200622,000000,33.1746,33.3067,32.8964,33.1746,1231728.0929553,0
+CRH.US,D,20200623,000000,33.9375,34.022,33.4289,33.4666,795403.96951578,0
+CRH.US,D,20200624,000000,32.656,32.7593,31.8165,31.892,885746.92918298,0
+CRH.US,D,20200625,000000,31.7042,32.1086,31.4032,32.0987,1006242.1234169,0
+CRH.US,D,20200626,000000,32.2507,32.2795,31.7897,31.8642,404256.35883171,0
+CRH.US,D,20200629,000000,32.3252,32.7027,32.1285,32.495,577172.45347505,0
+CRH.US,D,20200630,000000,31.8453,32.4106,31.6208,32.3351,840080.20984323,0
+CRH.US,D,20200701,000000,32.5616,32.9292,32.5318,32.8249,624332.94400816,0
+CRH.US,D,20200702,000000,33.7865,34.2107,33.4567,33.6087,657860.25594099,0
+CRH.US,D,20200706,000000,34.2763,34.3995,33.9753,34.1452,432119.620559,0
+CRH.US,D,20200707,000000,34.5028,34.5406,33.872,34.0597,844508.17445211,0
+CRH.US,D,20200708,000000,33.7398,34.0736,33.4766,33.7687,646039.93577685,0
+CRH.US,D,20200709,000000,34.1919,34.2296,33.1467,33.3623,609907.58351491,0
+CRH.US,D,20200710,000000,34.1352,34.4661,33.9475,34.4184,502414.43948625,0
+CRH.US,D,20200713,000000,34.5883,34.6995,33.6455,33.7309,881807.15798972,0
+CRH.US,D,20200714,000000,33.8899,35.1068,33.8422,35.0224,573812.47487436,0
+CRH.US,D,20200715,000000,36.0476,36.1907,35.4267,35.8688,462210.45347961,0
+CRH.US,D,20200716,000000,35.7188,36.0675,35.5767,35.9741,399721.69628044,0
+CRH.US,D,20200717,000000,35.8221,36.0377,35.691,35.9543,352022.68311361,0
+CRH.US,D,20200720,000000,36.1629,36.8216,36.0775,36.6517,521803.26746902,0
+CRH.US,D,20200721,000000,36.7937,36.9149,36.3874,36.4917,274866.98517428,0
+CRH.US,D,20200722,000000,36.454,36.6606,36.3695,36.5662,317817.93990509,0
+CRH.US,D,20200723,000000,36.3973,36.5017,36.001,36.2265,363204.82879218,0
+CRH.US,D,20200724,000000,35.8221,36.0675,35.6821,35.9642,309633.40245686,0
+CRH.US,D,20200727,000000,36.1241,36.6417,36.0675,36.605,241191.70534023,0
+CRH.US,D,20200728,000000,35.992,36.0775,35.4168,35.4357,652149.9028548,0
+CRH.US,D,20200729,000000,35.2102,35.8221,35.1535,35.691,500065.07158511,0
+CRH.US,D,20200730,000000,34.3995,35.0969,34.0041,35.0691,498404.20738764,0
+CRH.US,D,20200731,000000,34.9082,34.9747,34.0319,34.2962,512683.61314839,0
+CRH.US,D,20200803,000000,35.238,35.5211,35.0125,35.4267,514807.50615242,0
+CRH.US,D,20200804,000000,34.785,35.3423,34.7571,35.3423,350119.23208488,0
+CRH.US,D,20200805,000000,35.9264,36.3507,35.9264,36.0476,291427.31109955,0
+CRH.US,D,20200806,000000,35.8509,36.3785,35.841,36.2364,239158.40492879,0
+CRH.US,D,20200807,000000,36.001,36.5662,35.9741,36.5573,192868.60986889,0
+CRH.US,D,20200810,000000,36.6805,36.906,36.5116,36.7361,206738.33579427,0
+CRH.US,D,20200811,000000,37.2547,37.3868,36.8583,36.8682,199828.13414845,0
+CRH.US,D,20200812,000000,37.8021,38.273,37.5945,37.6511,301868.61068762,0
+CRH.US,D,20200813,000000,37.3779,37.6511,37.2179,37.3014,189029.49711185,0
+CRH.US,D,20200814,000000,36.8216,37.1325,36.6606,36.7739,285745.1423755,0
+CRH.US,D,20200817,000000,37.4335,37.6511,37.3391,37.4156,220038.3349707,0
+CRH.US,D,20200818,000000,37.8677,37.8677,37.3689,37.6412,417554.34483941,0
+CRH.US,D,20200819,000000,37.2746,37.7544,37.1891,37.5478,642893.35306092,0
+CRH.US,D,20200820,000000,36.4629,36.9348,36.3874,36.8315,405076.72508682,0
+CRH.US,D,20200821,000000,36.001,36.7361,35.992,36.5861,442521.66335694,0
+CRH.US,D,20200824,000000,37.5478,37.6034,37.1514,37.3113,365067.00986207,0
+CRH.US,D,20200825,000000,36.8961,36.9626,36.1331,36.3407,511617.64030893,0
+CRH.US,D,20200826,000000,36.5662,36.7361,36.4818,36.6139,412376.47488077,0
+CRH.US,D,20200827,000000,36.6239,36.6338,35.7188,36.001,489685.17364313,0
+CRH.US,D,20200828,000000,36.0576,36.1241,35.6046,35.6989,462691.6008047,0
+CRH.US,D,20200831,000000,35.3334,35.4168,34.936,34.9648,225732.5827071,0
+CRH.US,D,20200901,000000,35.2479,35.7665,34.9747,35.7287,299435.69628442,0
+CRH.US,D,20200902,000000,35.5867,35.6821,35.1247,35.6145,280953.8008119,0
+CRH.US,D,20200903,000000,35.0661,35.1784,33.9276,34.0985,325952.14813522,0
+CRH.US,D,20200904,000000,34.5157,34.8853,33.71,34.5634,357285.10615867,0
+CRH.US,D,20200908,000000,34.165,34.7343,34.0428,34.1462,322734.09792959,0
+CRH.US,D,20200909,000000,34.9986,35.5112,34.8952,35.2261,373384.4164461,0
+CRH.US,D,20200910,000000,35.4824,35.5926,34.772,34.8197,216206.26830418,0
+CRH.US,D,20200911,000000,35.2638,35.8619,35.0661,35.4257,323266.58105714,0
+CRH.US,D,20200914,000000,35.9563,35.9712,35.7387,35.8619,323278.66006948,0
+CRH.US,D,20200915,000000,36.5623,37.0083,36.4768,36.752,261537.79505136,0
+CRH.US,D,20200916,000000,36.9606,37.3113,36.903,36.913,254680.94237673,0
+CRH.US,D,20200917,000000,36.4768,36.9656,36.4291,36.6765,269012.69052431,0
+CRH.US,D,20200918,000000,35.9473,36.1659,35.4069,35.5966,327449.94566603,0
+CRH.US,D,20200921,000000,33.7776,33.8521,33.0176,33.8521,479189.51849952,0
+CRH.US,D,20200922,000000,33.8253,34.0607,33.5392,33.9952,402988.06253546,0
+CRH.US,D,20200923,000000,33.9664,34.0697,33.2938,33.3027,378856.20903847,0
+CRH.US,D,20200924,000000,33.5779,34.014,33.3415,33.6534,246940.30863218,0
+CRH.US,D,20200925,000000,33.5213,34.1839,33.4438,34.175,256591.439496,0
+CRH.US,D,20200928,000000,34.8674,35.0939,34.781,34.932,793544.80819898,0
+CRH.US,D,20200929,000000,34.6946,34.9896,34.478,34.5535,313349.71192173,0
+CRH.US,D,20200930,000000,34.2882,34.5724,33.9952,34.2038,367758.61644632,0
+CRH.US,D,20201001,000000,34.2515,34.4065,33.9276,34.1273,817662.5695149,0
+CRH.US,D,20201002,000000,33.5302,34.7999,33.5213,34.6399,310957.06089302,0
+CRH.US,D,20201005,000000,34.9231,35.6046,34.8853,35.5867,295823.06500884,0
+CRH.US,D,20201006,000000,36.1748,36.5543,35.5867,35.6046,284946.92097635,0
+CRH.US,D,20201007,000000,36.2781,37.2915,36.2593,36.9894,671187.43289519,0
+CRH.US,D,20201008,000000,37.6431,37.8905,37.4445,37.7186,296279.04772488,0
+CRH.US,D,20201009,000000,37.823,37.9084,37.3968,37.4643,289695.98599674,0
+CRH.US,D,20201012,000000,37.6243,37.813,37.4723,37.5488,185475.24772927,0
+CRH.US,D,20201013,000000,36.8186,36.9507,36.4391,36.5623,211346.47900396,0
+CRH.US,D,20201014,000000,36.4023,36.6666,36.1838,36.3169,272861.86912498,0
+CRH.US,D,20201015,000000,35.3403,35.8897,35.3125,35.8897,393552.34072513,0
+CRH.US,D,20201016,000000,36.2304,36.7143,36.0983,36.3069,349616.94648819,0
+CRH.US,D,20201019,000000,36.6477,36.7719,35.7854,35.8807,261480.41974272,0
+CRH.US,D,20201020,000000,36.3169,36.3358,35.7625,35.8519,297519.15965898,0
+CRH.US,D,20201021,000000,35.6821,36.0129,35.4635,35.5966,175106.42221528,0
+CRH.US,D,20201022,000000,34.9419,35.2559,34.5823,34.9986,370512.63126103,0
+CRH.US,D,20201023,000000,35.4546,35.5301,35.0184,35.3681,224718.95225446,0
+CRH.US,D,20201026,000000,34.9797,35.0254,33.9544,34.2127,270837.6279728,0
+CRH.US,D,20201027,000000,33.7776,33.8948,33.4537,33.5113,319054.02550175,0
+CRH.US,D,20201028,000000,32.2129,32.5437,31.8145,32.0043,443882.5654145,0
+CRH.US,D,20201029,000000,32.1463,33.3693,32.0331,33.2461,675129.21725718,0
+CRH.US,D,20201030,000000,33.6335,33.7776,33.0275,33.3117,464734.96705976,0
+CRH.US,D,20201102,000000,34.7422,34.8575,34.3538,34.8575,480158.85924022,0
+CRH.US,D,20201103,000000,36.0506,36.6854,36.0407,36.3169,525879.93413552,0
+CRH.US,D,20201104,000000,35.0373,35.0939,34.2604,34.6777,780413.91519539,0
+CRH.US,D,20201105,000000,35.387,35.9473,35.3125,35.4069,517465.89545273,0
+CRH.US,D,20201106,000000,36.3924,36.7619,35.8619,35.9563,453217.62878861,0
+CRH.US,D,20201109,000000,37.1315,37.4067,35.7675,35.9185,613063.22549009,0
+CRH.US,D,20201110,000000,37.4723,38.279,37.3968,37.7107,569887.80244654,0
+CRH.US,D,20201111,000000,37.9551,38.1458,37.5766,37.8528,459985.90203937,0
+CRH.US,D,20201112,000000,37.8706,37.9283,36.8384,37.0371,247025.86830296,0
+CRH.US,D,20201113,000000,37.4067,37.7475,37.3213,37.4643,224195.52838617,0
+CRH.US,D,20201116,000000,38.0981,38.3813,37.7852,37.965,386068.38599292,0
+CRH.US,D,20201117,000000,37.7008,38.0415,37.3262,38.0028,283335.37941263,0
+CRH.US,D,20201118,000000,38.3266,38.4588,37.8607,37.8706,274940.46583272,0
+CRH.US,D,20201119,000000,37.5021,37.7475,37.217,37.7008,277596.8419643,0
+CRH.US,D,20201120,000000,37.4166,37.7852,37.3491,37.5865,264468.96871379,0
+CRH.US,D,20201123,000000,37.965,37.975,36.9984,37.3968,408970.19339942,0
+CRH.US,D,20201124,000000,38.4111,39.7473,38.2114,39.6797,530899.77034932,0
+CRH.US,D,20201125,000000,39.9082,40.3344,39.8615,40.24,540066.73413496,0
+CRH.US,D,20201127,000000,38.4389,38.7807,38.2492,38.3545,357180.42138501,0
+CRH.US,D,20201130,000000,38.3445,38.3912,37.0371,37.1981,779606.63453698,0
+CRH.US,D,20201201,000000,38.2313,38.4389,37.9839,38.269,349943.07982151,0
+CRH.US,D,20201202,000000,37.8607,38.5532,37.813,38.0604,302938.60986453,0
+CRH.US,D,20201203,000000,39.0837,39.3211,38.8562,39.1313,367021.79669326,0
+CRH.US,D,20201204,000000,39.7374,39.8615,39.4155,39.633,312714.55718924,0
+CRH.US,D,20201207,000000,38.9605,39.2535,38.8174,39.2068,782051.62795253,0
+CRH.US,D,20201208,000000,38.8085,39.4353,38.7528,39.0171,378643.81973807,0
+CRH.US,D,20201209,000000,38.6952,38.7528,37.7852,38.0793,315400.12426733,0
+CRH.US,D,20201210,000000,37.4643,38.0316,37.4345,37.5289,354065.04278431,0
+CRH.US,D,20201211,000000,37.4723,37.5577,37.056,37.51,366337.31932704,0
+CRH.US,D,20201214,000000,38.117,38.1836,37.3689,37.3689,297158.80245735,0
+CRH.US,D,20201215,000000,37.6531,38.269,37.5021,38.1836,406888.5769386,0
+CRH.US,D,20201216,000000,38.875,39.0648,38.4488,38.5055,314196.24937026,0
+CRH.US,D,20201217,000000,39.2357,39.5625,39.2068,39.4353,267671.92015399,0
+CRH.US,D,20201218,000000,39.8705,40.5897,39.785,40.5252,405582.03043659,0
+CRH.US,D,20201221,000000,38.279,39.633,38.279,39.482,456981.2477185,0
+CRH.US,D,20201222,000000,39.5854,39.9649,39.5297,39.8228,269538.12756133,0
+CRH.US,D,20201223,000000,40.1546,40.3245,39.7374,39.9172,159115.82303896,0
+CRH.US,D,20201224,000000,40.1059,40.2589,39.8039,40.1735,52232.669133731,0
+CRH.US,D,20201228,000000,40.5897,40.5897,40.2112,40.3066,105418.57365837,0
+CRH.US,D,20201229,000000,40.392,40.4954,39.9559,40.089,185079.66007496,0
+CRH.US,D,20201230,000000,40.4487,40.8182,40.401,40.5808,264531.37694424,0
+CRH.US,D,20201231,000000,39.785,40.3632,39.5774,40.3533,417081.25018922,0
+CRH.US,D,20210104,000000,41.2921,41.3875,40.3066,40.4775,386356.26912048,0
+CRH.US,D,20210105,000000,40.1546,41.0358,40.1457,40.9702,405430.03619791,0
+CRH.US,D,20210106,000000,43.1489,44.2963,43.1221,44.2109,582279.86252835,0
+CRH.US,D,20210107,000000,44.6093,45.4249,44.4762,45.111,755100.3316573,0
+CRH.US,D,20210108,000000,44.4285,44.8835,43.9506,44.8268,679822.92013765,0
+CRH.US,D,20210111,000000,42.9691,43.6605,42.9313,43.3953,760804.64523732,0
+CRH.US,D,20210112,000000,42.8369,43.585,42.6661,43.5572,716132.43124732,0
+CRH.US,D,20210113,000000,42.9403,43.0267,42.2588,42.2866,410125.75224711,0
+CRH.US,D,20210114,000000,41.9359,42.7893,41.8981,42.3919,429395.80327515,0
+CRH.US,D,20210115,000000,42.1256,42.3194,41.6229,42.1544,347995.33908085,0
+CRH.US,D,20210119,000000,43.0068,43.0644,42.2965,42.6482,256915.55966059,0
+CRH.US,D,20210120,000000,42.5141,42.9124,42.4674,42.8936,208836.05760489,0
+CRH.US,D,20210121,000000,42.372,42.7426,42.0501,42.1445,311552.95883538,0
+CRH.US,D,20210122,000000,41.6617,41.9359,41.5474,41.8882,205404.61151449,0
+CRH.US,D,20210125,000000,40.6285,40.9603,40.2778,40.9603,425365.4394893,0
+CRH.US,D,20210126,000000,41.1312,41.2444,40.5421,40.5997,337241.99834054,0
+CRH.US,D,20210127,000000,39.5099,40.0036,38.7807,39.33,979633.06580477,0
+CRH.US,D,20210128,000000,40.392,40.7139,39.8715,40.392,434008.97940666,0
+CRH.US,D,20210129,000000,39.7095,39.9937,38.9893,38.9893,507488.63125559,0
+CRH.US,D,20210201,000000,40.1635,40.4576,39.936,40.4099,497032.2329021,0
+CRH.US,D,20210202,000000,40.7139,40.9981,40.5341,40.7606,301226.4098646,0
+CRH.US,D,20210203,000000,41.0358,41.2633,40.856,41.1779,526575.48392974,0
+CRH.US,D,20210204,000000,40.5421,41.2345,40.4954,41.0835,491850.33660601,0
+CRH.US,D,20210205,000000,40.695,40.9037,40.4487,40.6851,309381.75636633,0
+CRH.US,D,20210208,000000,41.3676,41.5196,40.7706,40.9226,321298.70862923,0
+CRH.US,D,20210209,000000,41.7372,41.8604,41.1967,41.5196,504638.99092649,0
+CRH.US,D,20210210,000000,41.6617,41.9359,41.0934,41.3299,332347.98517201,0
+CRH.US,D,20210211,000000,41.6806,42.3243,41.6617,42.1167,699401.99256486,0
+CRH.US,D,20210212,000000,41.5097,42.8459,41.4719,42.7704,867040.56539771,0
+CRH.US,D,20210216,000000,42.9601,43.139,42.524,42.5329,478565.43619501,0
+CRH.US,D,20210217,000000,41.766,41.9836,41.3875,41.918,368892.03043805,0
+CRH.US,D,20210218,000000,41.3199,41.4521,40.8659,41.16,559149.56047165,0
+CRH.US,D,20210219,000000,41.4342,41.8236,41.3776,41.7759,397077.39916121,0
+CRH.US,D,20210222,000000,41.7759,42.226,41.4908,41.7561,496026.65512436,0
+CRH.US,D,20210223,000000,41.7938,42.0879,41.3299,41.9935,501449.12508299,0
+CRH.US,D,20210224,000000,42.3243,43.2343,42.0313,43.139,520221.92343616,0
+CRH.US,D,20210225,000000,42.8558,43.2294,41.8981,42.0034,553055.6987435,0
+CRH.US,D,20210226,000000,41.3875,41.6418,40.7139,41.0646,598919.70861822,0
+CRH.US,D,20210301,000000,41.3776,42.372,41.3199,42.1922,545528.46088372,0
+CRH.US,D,20210302,000000,42.828,43.139,42.3343,42.3621,500010.71602955,0
+CRH.US,D,20210303,000000,43.0267,43.8413,42.9035,43.2542,707226.17281146,0
+CRH.US,D,20210304,000000,44.1741,44.9888,43.3019,43.8602,877085.27074711,0
+CRH.US,D,20210305,000000,43.9556,44.1344,43.0356,44.0867,594135.41314516,0
+CRH.US,D,20210308,000000,43.889,45.1875,43.7837,44.5228,811057.3629308,0
+CRH.US,D,20210309,000000,44.7037,45.2997,44.2487,45.0454,2232571.9044382,0
+CRH.US,D,20210310,000000,44.8646,45.7398,44.8268,45.4527,684398.85264776,0
+CRH.US,D,20210311,000000,45.8312,46.1531,45.5272,45.7269,615497.14647765,0
+CRH.US,D,20210312,000000,45.7746,46.1253,45.5272,46.1253,324128.2172711,0
+CRH.US,D,20210315,000000,45.9355,46.0021,45.254,45.7835,344609.18928675,0
+CRH.US,D,20210316,000000,45.0166,45.1775,44.3728,44.7325,409071.85841999,0
+CRH.US,D,20210317,000000,44.1265,44.7325,43.8542,44.5904,570049.86252883,0
+CRH.US,D,20210318,000000,44.5129,45.2093,44.348,44.3877,568981.87652065,0
+CRH.US,D,20210319,000000,44.3579,44.3728,43.6327,43.6615,848289.91190052,0
+CRH.US,D,20210322,000000,43.894,43.9039,43.2463,43.3138,640017.5415384,0
+CRH.US,D,20210323,000000,43.6128,43.7301,42.3273,42.4346,462359.4279652,0
+CRH.US,D,20210324,000000,43.1777,43.5552,42.8697,42.8697,313388.96871185,0
+CRH.US,D,20210325,000000,43.0724,44.0967,42.8399,44.0678,479404.927553,0
+CRH.US,D,20210326,000000,44.348,44.8894,44.0778,44.8507,375468.04607565,0
+CRH.US,D,20210329,000000,44.4642,44.8894,44.4344,44.7742,295652.95225165,0
+CRH.US,D,20210330,000000,44.4255,45.3633,44.3877,45.2481,693984.55552803,0
+CRH.US,D,20210331,000000,45.8958,46.2236,45.1994,45.4219,1234890.781021,0
+CRH.US,D,20210401,000000,45.102,45.2282,44.7444,45.2282,482495.14154465,0
+CRH.US,D,20210405,000000,45.8958,46.3309,45.6673,46.0885,270756.09463947,0
+CRH.US,D,20210406,000000,45.6921,45.9822,45.2908,45.4219,434655.20656713,0
+CRH.US,D,20210407,000000,46.0786,46.3309,45.7984,45.9822,472158.52673025,0
+CRH.US,D,20210408,000000,45.7984,46.5624,45.7786,46.4561,416272.96294645,0
+CRH.US,D,20210409,000000,46.6876,47.1327,46.6787,47.1327,215055.7423783,0
+CRH.US,D,20210412,000000,46.9489,47.0939,46.5336,46.7273,399796.18352324,0
+CRH.US,D,20210413,000000,46.6975,46.7174,46.2435,46.5048,424699.08064159,0
+CRH.US,D,20210414,000000,46.2723,46.6737,46.2723,46.5237,362422.71274283,0
+CRH.US,D,20210415,000000,46.6101,46.6538,46.2823,46.4561,1959327.5332556,0
+CRH.US,D,20210416,000000,47.0164,47.1426,46.8426,47.0164,1231637.5003627,0
+CRH.US,D,20210419,000000,47.0075,47.1227,46.7462,46.8426,391656.9423713,0
+CRH.US,D,20210420,000000,46.2723,46.3111,45.5173,45.6534,979051.26004348,0
+CRH.US,D,20210421,000000,45.7498,46.5137,45.6832,46.4263,838372.03618074,0
+CRH.US,D,20210422,000000,45.9336,45.9723,45.6534,45.7021,681684.09462317,0
+CRH.US,D,20210423,000000,45.3534,46.3011,45.3534,46.1472,510746.94483571,0
+CRH.US,D,20210426,000000,46.2336,46.4263,46.1183,46.1273,551478.38104809,0
+CRH.US,D,20210427,000000,45.9822,46.0786,45.8084,45.8084,444637.50368607,0
+CRH.US,D,20210428,000000,46.4263,46.63,46.321,46.3598,645716.82219662,0
+CRH.US,D,20210429,000000,46.3786,46.6687,46.1849,46.5336,506357.23043259,0
+CRH.US,D,20210430,000000,46.475,46.5048,45.6047,45.7021,438230.5942213,0
+CRH.US,D,20210503,000000,46.165,46.5336,45.9047,46.1561,329936.20904041,0
+CRH.US,D,20210504,000000,45.9147,46.5813,45.7696,46.5624,991362.79337632,0
+CRH.US,D,20210505,000000,48.1867,48.7192,48.1867,48.3407,258445.56789099,0
+CRH.US,D,20210506,000000,48.902,48.9119,48.3795,48.7381,543086.48722126,0
+CRH.US,D,20210507,000000,48.6894,49.357,48.5921,49.2984,483141.36870512,0
+CRH.US,D,20210510,000000,49.4822,49.7534,48.8533,48.8633,498462.58928064,0
+CRH.US,D,20210511,000000,48.6993,49.0272,48.2841,48.5632,763035.23618373,0
+CRH.US,D,20210512,000000,48.2255,48.448,47.5092,47.7228,689385.4715776,0
+CRH.US,D,20210513,000000,47.4138,48.2354,47.3353,48.138,581123.2970963,0
+CRH.US,D,20210514,000000,49.057,49.5497,48.8444,49.4822,503171.39092655,0
+CRH.US,D,20210517,000000,49.211,49.6173,49.0659,49.4822,358793.97611746,0
+CRH.US,D,20210518,000000,49.9948,50.0425,49.3272,49.3371,464092.76623674,0
+CRH.US,D,20210519,000000,48.5732,48.7093,47.8966,48.6407,721657.57281089,0
+CRH.US,D,20210520,000000,48.5921,48.9984,48.3705,48.8056,384548.44360615,0
+CRH.US,D,20210521,000000,48.9984,49.2497,48.7192,48.8633,355961.44772251,0
+CRH.US,D,20210524,000000,49.4623,49.8587,49.367,49.7822,465651.96541363,0
+CRH.US,D,20210525,000000,49.8786,50.0236,49.1245,49.201,317011.66583105,0
+CRH.US,D,20210526,000000,49.6272,49.7922,49.4623,49.666,297271.53990591,0
+CRH.US,D,20210527,000000,50.8651,51.0678,50.5363,50.5651,485238.08393137,0
+CRH.US,D,20210528,000000,50.6426,50.6624,50.3227,50.3425,462928.14812979,0
+CRH.US,D,20210601,000000,51.2515,51.3767,50.8234,50.8939,346493.5152126,0
+CRH.US,D,20210602,000000,50.9028,51.0876,50.5939,50.7965,473824.42384952,0
+CRH.US,D,20210603,000000,50.875,51.0101,50.6137,50.6902,412908.95800832,0
+CRH.US,D,20210604,000000,50.9416,50.9416,50.3713,50.6237,344746.08475999,0
+CRH.US,D,20210607,000000,51.4254,51.5108,51.1929,51.329,336194.14401959,0
+CRH.US,D,20210608,000000,51.2515,51.493,51.1353,51.338,241836.92591634,0
+CRH.US,D,20210609,000000,50.6237,50.6813,50.12,50.1786,354747.50698182,0
+CRH.US,D,20210610,000000,51.0678,51.1353,50.3624,50.4101,375959.25924435,0
+CRH.US,D,20210611,000000,50.8651,50.9028,50.5313,50.8164,298559.96788939,0
+CRH.US,D,20210614,000000,50.2601,50.3713,49.6849,49.8875,345391.3053361,0
+CRH.US,D,20210615,000000,49.9173,50.1399,49.6799,50.0614,298623.38270421,0
+CRH.US,D,20210616,000000,49.8011,49.9749,49.357,49.5011,317966.91439068,0
+CRH.US,D,20210617,000000,49.1822,49.2984,48.4381,48.8245,372706.9851704,0
+CRH.US,D,20210618,000000,47.6065,47.8966,47.4615,47.7128,402866.26582765,0
+CRH.US,D,20210621,000000,48.4967,49.1732,48.4142,49.0858,339298.45019231,0
+CRH.US,D,20210622,000000,49.5011,49.6948,49.211,49.5408,265986.89793184,0
+CRH.US,D,20210623,000000,49.1921,49.3471,48.9219,48.9785,302070.9341444,0
+CRH.US,D,20210624,000000,49.4822,50.0147,49.3858,49.9849,286617.85101744,0
+CRH.US,D,20210625,000000,50.8552,50.8552,50.4101,50.5164,436739.84278103,0
+CRH.US,D,20210628,000000,49.8011,49.821,49.2497,49.5309,602882.63125181,0
+CRH.US,D,20210629,000000,49.7822,49.9273,49.3759,49.511,212078.26583521,0
+CRH.US,D,20210630,000000,49.0659,49.2795,48.7093,49.1534,376555.15718671,0
+CRH.US,D,20210701,000000,49.2398,49.4623,49.0471,49.4236,361275.20657004,0
+CRH.US,D,20210702,000000,49.0083,49.0182,48.6795,48.9596,325102.59093361,0
+CRH.US,D,20210706,000000,48.8146,48.8146,47.7029,48.1669,328174.68640674,0
+CRH.US,D,20210707,000000,48.4281,48.9219,48.3506,48.8533,201852.37530064,0
+CRH.US,D,20210708,000000,47.5966,47.7804,47.239,47.5291,337822.79751747,0
+CRH.US,D,20210709,000000,48.3705,48.8732,48.293,48.7659,356438.56871014,0
+CRH.US,D,20210712,000000,47.9543,48.5444,47.7705,48.3705,260342.97941354,0
+CRH.US,D,20210713,000000,48.3993,48.448,48.0317,48.0705,272919.24443362,0
+CRH.US,D,20210714,000000,48.1768,48.4381,47.9254,48.0705,232796.79176032,0
+CRH.US,D,20210715,000000,47.4426,47.7804,47.2966,47.6165,365385.09052049,0
+CRH.US,D,20210716,000000,47.7615,47.7804,47.0651,47.1227,338189.19422527,0
+CRH.US,D,20210719,000000,45.8571,45.9435,45.2381,45.4795,461395.12014631,0
+CRH.US,D,20210720,000000,45.5858,46.475,45.4706,46.2922,360109.58187872,0
+CRH.US,D,20210721,000000,46.63,47.2966,46.62,47.229,247972.05760333,0
+CRH.US,D,20210722,000000,47.1525,47.1525,46.7462,46.8426,195735.36213216,0
+CRH.US,D,20210723,000000,47.2578,47.3453,47.0164,47.2102,211469.28229614,0
+CRH.US,D,20210726,000000,47.6453,47.7516,47.4138,47.7228,301389.47653126,0
+CRH.US,D,20210727,000000,47.3353,47.5191,47.074,47.4615,365941.73167273,0
+CRH.US,D,20210728,000000,47.6363,48.7282,47.2876,48.6219,409797.60574507,0
+CRH.US,D,20210729,000000,48.9318,48.9785,48.6219,48.6219,318313.17941125,0
+CRH.US,D,20210730,000000,48.5483,48.8056,48.1281,48.2354,222308.18270723,0
+CRH.US,D,20210802,000000,48.8921,49.0858,48.1281,48.138,276869.0814705,0
+CRH.US,D,20210803,000000,48.7381,49.0947,48.3119,49.0659,296343.46912405,0
+CRH.US,D,20210804,000000,49.0759,49.3272,48.8345,48.8444,546955.79750917,0
+CRH.US,D,20210805,000000,49.1345,49.1633,48.4967,48.6119,449076.54072293,0
+CRH.US,D,20210806,000000,49.211,49.3183,48.9884,49.1444,216690.43538235,0
+CRH.US,D,20210809,000000,48.9984,49.2308,48.8146,49.0957,312707.51109871,0
+CRH.US,D,20210810,000000,49.357,50.119,49.3083,50.0812,274811.62303437,0
+CRH.US,D,20210811,000000,50.875,51.6092,50.7677,51.5893,380019.82056106,0
+CRH.US,D,20210812,000000,51.5277,51.5893,51.2515,51.4741,239149.34566953,0
+CRH.US,D,20210813,000000,51.329,51.4155,51.1254,51.2317,188317.84196784,0
+CRH.US,D,20210816,000000,50.7101,50.8651,50.4687,50.8065,199691.23867521,0
+CRH.US,D,20210817,000000,50.3813,50.4588,49.7047,50.0048,176081.80246215,0
+CRH.US,D,20210818,000000,49.9749,50.2938,49.8587,49.8786,222219.60328337,0
+CRH.US,D,20210819,000000,49.057,49.5408,48.9884,49.4236,305236.6419632,0
+CRH.US,D,20210820,000000,49.0957,49.8299,49.0957,49.8011,172239.66995202,0
+CRH.US,D,20210823,000000,49.7335,50.2174,49.6948,50.2074,289322.5431984,0
+CRH.US,D,20210824,000000,49.8488,50.0425,49.7435,49.811,337689.92838167,0
+CRH.US,D,20210825,000000,49.6849,50.3912,49.6461,50.1101,437828.96706083,0
+CRH.US,D,20210826,000000,51.3002,52.1993,51.184,51.6668,549699.74648026,0
+CRH.US,D,20210827,000000,51.484,52.1019,51.4353,51.9768,400056.88887302,0
+CRH.US,D,20210830,000000,51.5416,51.9579,51.5228,51.8317,423061.36788446,0
+CRH.US,D,20210831,000000,51.2903,51.6767,51.1353,51.3578,640134.30532441,0
+CRH.US,D,20210901,000000,51.4155,51.5327,51.1741,51.2128,395674.22056044,0
+CRH.US,D,20210902,000000,51.2515,51.3102,50.8601,51.0101,233477.24278909,0
+CRH.US,D,20210903,000000,51.1741,51.4641,50.9128,51.2128,319367.07323836,0
+CRH.US,D,20210907,000000,50.6624,50.7389,50.12,50.12,241272.2320892,0
+CRH.US,D,20210908,000000,49.811,50.0048,49.5984,49.7147,382077.27899719,0
+CRH.US,D,20210909,000000,49.8696,50.2372,49.5875,49.6461,287081.88640837,0
+CRH.US,D,20210910,000000,49.7435,49.9084,49.4911,49.8408,709671.166227,0
+CRH.US,D,20210913,000000,50.5392,50.8015,50.0634,50.4816,747849.90449709,0
+CRH.US,D,20210914,000000,50.5492,50.5492,50.1418,50.3256,860183.71272309,0
+CRH.US,D,20210915,000000,50.268,50.5492,50.0832,50.4617,837376.52424663,0
+CRH.US,D,20210916,000000,50.4518,50.5005,50.1319,50.2293,690154.50203024,0
+CRH.US,D,20210917,000000,49.7723,49.9471,48.3159,48.3258,670105.35470594,0
+CRH.US,D,20210920,000000,47.3929,47.7526,46.9608,47.6264,630925.06499556,0
+CRH.US,D,20210921,000000,48.0635,48.1897,47.6264,47.8301,686424.1003843,0
+CRH.US,D,20210922,000000,48.6457,48.9179,48.5195,48.5682,221044.9193328,0
+CRH.US,D,20210923,000000,49.0153,49.3739,48.9855,49.0242,368931.28722817,0
+CRH.US,D,20210924,000000,48.6169,48.8692,48.1599,48.1599,685454.7596436,0
+CRH.US,D,20210927,000000,47.995,48.3347,47.9225,47.9562,542572.12261223,0
+CRH.US,D,20210928,000000,47.1992,47.3741,46.4412,46.8108,447367.36047609,0
+CRH.US,D,20210929,000000,45.9365,46.325,45.7905,45.9266,808323.47980334,0
+CRH.US,D,20210930,000000,45.8392,45.9753,45.2471,45.3921,506758.85759307,0
+CRH.US,D,20211001,000000,45.567,46.0726,45.1298,45.8879,506948.09545315,0
+CRH.US,D,20211004,000000,45.4507,45.6157,45.0911,45.3633,625106.00079826,0
+CRH.US,D,20211005,000000,44.5964,44.9461,44.2953,44.6838,1082124.4921382,0
+CRH.US,D,20211006,000000,44.353,45.111,44.2755,45.0911,438501.36541471,0
+CRH.US,D,20211007,000000,45.8491,46.0339,45.6455,45.7806,554310.90944304,0
+CRH.US,D,20211008,000000,45.9365,45.9852,45.4358,45.4706,492306.31932204,0
+CRH.US,D,20211011,000000,44.955,45.2958,44.7414,44.7901,500750.5555357,0
+CRH.US,D,20211012,000000,44.6838,44.955,44.4891,44.8288,430500.02632038,0
+CRH.US,D,20211013,000000,44.8676,45.0822,44.5278,45.0235,387511.82796817,0
+CRH.US,D,20211014,000000,45.1885,45.859,45.1885,45.8292,365255.24113778,0
+CRH.US,D,20211015,000000,46.014,46.2763,45.9067,46.1402,508678.4139716,0
+CRH.US,D,20211018,000000,45.4994,46.0528,45.3534,45.8292,541517.22220075,0
+CRH.US,D,20211019,000000,46.4313,46.5873,46.2862,46.3349,353694.61973906,0
+CRH.US,D,20211020,000000,46.3439,46.9946,46.2276,46.8108,348331.53825779,0
+CRH.US,D,20211021,000000,46.4025,46.4124,45.7518,46.014,610076.68968774,0
+CRH.US,D,20211022,000000,46.1789,46.4223,45.9167,45.9753,414831.53413993,0
+CRH.US,D,20211025,000000,46.3737,46.8108,46.1889,46.5386,391583.46171287,0
+CRH.US,D,20211026,000000,47.1694,47.1992,46.6359,46.6359,348949.58105612,0
+CRH.US,D,20211027,000000,46.6449,46.7671,46.1889,46.2078,305981.51439116,0
+CRH.US,D,20211028,000000,46.0428,46.9658,45.9852,46.8297,338909.90862854,0
+CRH.US,D,20211029,000000,46.4412,46.7035,46.3925,46.5574,228549.00575225,0
+CRH.US,D,20211101,000000,47.1307,47.3343,46.927,47.1505,286866.47735488,0
+CRH.US,D,20211102,000000,47.3443,48.1122,47.2668,48.1122,433121.17199928,0
+CRH.US,D,20211103,000000,48.8494,48.9278,48.2771,48.4609,462421.83619565,0
+CRH.US,D,20211104,000000,47.9463,48.2771,47.8013,47.8688,389024.72426441,0
+CRH.US,D,20211105,000000,47.7526,48.296,47.7327,48.0536,372340.5884626,0
+CRH.US,D,20211108,000000,49.5398,49.7435,49.0053,49.0928,598545.25923552,0
+CRH.US,D,20211109,000000,49.2477,49.3352,48.8692,49.1802,530352.18845633,0
+CRH.US,D,20211110,000000,49.3063,49.4425,48.6268,48.7719,292001.06418595,0
+CRH.US,D,20211111,000000,49.1116,49.1901,48.7947,48.898,176461.28476666,0
+CRH.US,D,20211112,000000,49.2378,49.5686,49.1216,49.5299,243604.48805618,0
+CRH.US,D,20211115,000000,49.1603,49.3451,49.0928,49.1027,268387.60163545,0
+CRH.US,D,20211116,000000,48.8593,49.1702,48.8205,49.0828,275207.21068867,0
+CRH.US,D,20211117,000000,48.8792,49.0441,48.753,48.9567,256556.20904332,0
+CRH.US,D,20211118,000000,48.6358,48.7043,48.301,48.3735,319600.60081037,0
+CRH.US,D,20211119,000000,47.8301,48.0874,47.694,47.694,861196.33659136,0
+CRH.US,D,20211122,000000,47.6652,47.9274,47.2956,47.2956,539570.48804445,0
+CRH.US,D,20211123,000000,49.4812,49.656,48.9368,49.2289,639875.61314335,0
+CRH.US,D,20211124,000000,49.355,49.7922,49.2706,49.6362,341404.22467782,0
+CRH.US,D,20211126,000000,48.753,48.8593,47.8499,48.4907,292433.89546165,0
+CRH.US,D,20211129,000000,47.9662,48.0288,47.2568,47.7228,451137.01891215,0
+CRH.US,D,20211130,000000,47.5191,47.7327,46.8197,47.2767,881115.63453296,0
+CRH.US,D,20211201,000000,47.9374,48.0725,46.6161,46.6359,421759.85430426,0
+CRH.US,D,20211202,000000,47.2956,48.1311,47.1406,47.9076,378332.78517018,0
+CRH.US,D,20211203,000000,47.7138,47.84,46.8982,47.1307,551558.90779706,0
+CRH.US,D,20211206,000000,48.3159,49.0928,48.2284,48.9467,454544.30697786,0
+CRH.US,D,20211207,000000,49.4226,50.2968,49.3938,50.0057,865302.19420437,0
+CRH.US,D,20211208,000000,49.666,49.8696,49.3352,49.4713,449621.10286283,0
+CRH.US,D,20211209,000000,48.908,49.1265,48.7818,48.8494,393748.62467574,0
+CRH.US,D,20211210,000000,49.054,49.1901,48.6974,48.9567,433684.85924206,0
+CRH.US,D,20211213,000000,48.753,48.8404,48.296,48.3059,290040.23784858,0
+CRH.US,D,20211214,000000,49.1802,49.4911,48.5781,48.6556,397577.67158917,0
+CRH.US,D,20211215,000000,48.9765,49.3501,48.6169,49.2577,304757.50780684,0
+CRH.US,D,20211216,000000,49.5686,49.6173,48.8792,48.9666,326455.44031627,0
+CRH.US,D,20211217,000000,48.8792,49.0828,48.5096,48.5583,283563.87406283,0
+CRH.US,D,20211220,000000,48.0437,48.151,47.5678,48.0248,510794.25430073,0
+CRH.US,D,20211221,000000,48.6755,49.2626,48.6268,49.2289,366611.11027353,0
+CRH.US,D,20211222,000000,49.2964,50.0296,49.2289,50.0157,620114.3489466,0
+CRH.US,D,20211223,000000,50.112,50.569,50.0157,50.1031,342519.52015103,0
+CRH.US,D,20211227,000000,51.0012,51.025,50.3743,51.0062,152558.93250424,0
+CRH.US,D,20211228,000000,51.0737,51.2297,50.8402,50.9764,120821.32756723,0
+CRH.US,D,20211229,000000,51.3072,51.5496,51.2684,51.491,246430.97694496,0
+CRH.US,D,20211230,000000,51.7145,51.8218,51.1125,51.1323,297146.72344501,0
+CRH.US,D,20211231,000000,51.4035,51.4085,50.9764,51.2774,103576.52427573,0
+CRH.US,D,20220103,000000,51.5108,51.6857,51.1333,51.6658,203002.90122652,0
+CRH.US,D,20220104,000000,52.4914,52.9672,52.3165,52.6662,427731.9193246,0
+CRH.US,D,20220105,000000,52.5599,52.7537,51.784,51.8119,299792.02714861,0
+CRH.US,D,20220106,000000,51.8893,51.9768,51.3161,51.4234,282991.12756079,0
+CRH.US,D,20220107,000000,51.3459,51.6221,51.2297,51.4333,455721.00409715,0
+CRH.US,D,20220110,000000,51.0638,51.1423,50.579,50.7528,422018.54648532,0
+CRH.US,D,20220111,000000,51.5108,51.8893,51.2198,51.8218,567761.89627378,0
+CRH.US,D,20220112,000000,52.0155,52.6175,51.9867,52.5112,332799.94155059,0
+CRH.US,D,20220113,000000,52.3851,52.8898,52.3265,52.4139,294551.74895951,0
+CRH.US,D,20220114,000000,52.2877,52.545,51.3946,51.6757,478736.55553657,0
+CRH.US,D,20220118,000000,50.8889,51.1512,50.6465,50.88,397980.30533401,0
+CRH.US,D,20220119,000000,51.2774,51.4721,50.2382,50.3167,495095.56458942,0
+CRH.US,D,20220120,000000,50.9764,51.181,50.2243,50.277,383099.96870909,0
+CRH.US,D,20220121,000000,49.6362,49.8796,48.9467,49.0729,477014.28969302,0
+CRH.US,D,20220124,000000,47.5877,48.5682,46.8008,48.5295,1119626.8057169,0
+CRH.US,D,20220125,000000,47.3254,47.539,46.5485,47.0631,535245.1950405,0
+CRH.US,D,20220126,000000,47.8887,48.3546,46.9171,47.2469,376987.98846242,0
+CRH.US,D,20220127,000000,47.5777,47.8976,46.937,47.1307,483773.50368452,0
+CRH.US,D,20220128,000000,47.7138,48.5195,47.4516,48.4808,588645.50203427,0
+CRH.US,D,20220131,000000,48.1599,48.9765,48.1122,48.9567,950924.27321332,0
+CRH.US,D,20220201,000000,49.6749,50.1995,49.51,50.1418,488824.54401354,0
+CRH.US,D,20220202,000000,50.7727,50.9376,50.579,50.7628,423208.32920132,0
+CRH.US,D,20220203,000000,50.7141,50.8502,49.967,50.0346,302635.62797154,0
+CRH.US,D,20220204,000000,49.5686,49.9571,49.2477,49.4911,390912.06994335,0
+CRH.US,D,20220207,000000,49.2577,49.5299,49.0242,49.1315,292427.85595548,0
+CRH.US,D,20220208,000000,49.3252,49.5885,49.1802,49.4911,282539.17118221,0
+CRH.US,D,20220209,000000,50.579,50.724,50.1418,50.3455,261111.00328183,0
+CRH.US,D,20220210,000000,50.0057,50.8601,49.7047,49.8885,345422.50945132,0
+CRH.US,D,20220211,000000,49.8796,50.1707,48.7917,49.0153,508773.03290163,0
+CRH.US,D,20220214,000000,48.2771,48.2861,47.4029,47.7625,476190.90368482,0
+CRH.US,D,20220215,000000,48.442,48.8205,48.4321,48.6755,331289.05842308,0
+CRH.US,D,20220216,000000,48.6457,49.4613,48.5295,49.365,340438.91027457,0
+CRH.US,D,20220217,000000,48.5444,48.6457,47.8589,48.0049,318687.62879395,0
+CRH.US,D,20220218,000000,47.7913,47.995,47.4317,47.7526,278336.68147044,0
+CRH.US,D,20220222,000000,47.1505,47.4903,46.4124,46.8783,517930.93742802,0
+CRH.US,D,20220223,000000,46.2475,46.48,44.9649,45.0235,654079.52507694,0
+CRH.US,D,20220224,000000,42.0422,43.139,41.5176,43.0515,1537643.1727785,0
+CRH.US,D,20220225,000000,43.6059,44.6252,43.4797,44.5864,944710.62794608,0
+CRH.US,D,20220228,000000,43.4598,44.4314,43.2264,43.5959,1161382.9448099,0
+CRH.US,D,20220301,000000,43.2949,43.3138,41.8375,42.0521,1083144.162097,0
+CRH.US,D,20220302,000000,42.8479,43.4211,42.683,43.0426,919263.16868782,0
+CRH.US,D,20220303,000000,43.6059,43.6059,41.9836,42.217,882651.68226952,0
+CRH.US,D,20220304,000000,38.7687,38.8949,37.9392,38.6426,1352592.7036501,0
+CRH.US,D,20220307,000000,39.488,39.488,37.3799,37.516,819340.54564652,0
+CRH.US,D,20220308,000000,37.8955,39.1482,36.9825,37.8657,1532541.8032314,0
+CRH.US,D,20220309,000000,40.5411,41.6021,40.0125,41.1093,2025699.6929238,0
+CRH.US,D,20220310,000000,39.6628,40.2937,39.0221,39.2933,1305361.7522116,0
+CRH.US,D,20220311,000000,41.4401,41.5564,40.2162,40.2549,826392.67568739,0
+CRH.US,D,20220314,000000,41.925,42.2846,41.0418,41.5564,1051726.6509871,0
+CRH.US,D,20220315,000000,42.5469,42.5955,41.7024,42.4207,1255488.5168226,0
+CRH.US,D,20220316,000000,43.6327,44.4374,42.6591,43.6526,972363.51354169,0
+CRH.US,D,20220317,000000,43.9009,44.7951,43.7321,44.7553,1091027.7308209,0
+CRH.US,D,20220318,000000,44.6858,45.4905,44.4672,45.4309,1056605.5653902,0
+CRH.US,D,20220321,000000,44.4076,44.6361,44.0798,44.3579,555306.42137716,0
+CRH.US,D,20220322,000000,43.4141,43.891,43.3744,43.593,686399.94235961,0
+CRH.US,D,20220323,000000,42.5498,42.8379,42.1922,42.1922,699870.05429323,0
+CRH.US,D,20220324,000000,41.8842,42.4604,41.8345,42.4207,598438.56129314,0
+CRH.US,D,20220325,000000,41.5067,42.1425,41.1789,42.1425,1176782.6789657,0
+CRH.US,D,20220328,000000,40.861,41.4372,40.8113,41.4173,1240599.1209385,0
+CRH.US,D,20220329,000000,42.5697,42.8876,42.2419,42.5399,835126.80819733,0
+CRH.US,D,20220330,000000,41.2484,41.3179,40.4934,40.6225,789813.39996868,0
+CRH.US,D,20220331,000000,40.3444,40.5331,39.7781,39.798,609937.78104577,0
+CRH.US,D,20220401,000000,39.9867,40.096,39.6787,39.9966,622274.47898767,0
+CRH.US,D,20220404,000000,39.7085,40.3146,39.6092,40.0165,533487.69874428,0
+CRH.US,D,20220405,000000,39.2019,39.3608,38.6157,38.6952,834757.39173644,0
+CRH.US,D,20220406,000000,37.811,38.1737,37.3441,37.8905,824823.41066688,0
+CRH.US,D,20220407,000000,38.1488,38.268,37.6523,38.1488,841656.52095428,0
+CRH.US,D,20220408,000000,38.8641,39.2516,38.6356,38.6753,795108.03371332,0
+CRH.US,D,20220411,000000,39.1621,39.49,38.7201,38.7449,708646.46334638,0
+CRH.US,D,20220412,000000,38.8045,38.9933,37.9899,38.1985,751435.35799489,0
+CRH.US,D,20220413,000000,38.725,39.2615,38.6753,39.2217,624255.43701228,0
+CRH.US,D,20220414,000000,39.2615,39.4403,38.7648,38.7846,351756.94484202,0
+CRH.US,D,20220418,000000,38.6157,38.9535,38.417,38.576,237438.15225396,0
+CRH.US,D,20220419,000000,38.874,39.4701,38.8542,39.4304,741767.11519692,0
+CRH.US,D,20220420,000000,40.9702,42.9572,40.851,42.2021,3000835.3397987,0
+CRH.US,D,20220421,000000,42.5101,42.7187,41.3577,41.4868,1698984.5538421,0
+CRH.US,D,20220422,000000,41.6657,41.7153,40.6126,40.6225,593117.75635508,0
+CRH.US,D,20220425,000000,40.5132,40.8361,39.8178,40.7815,639979.29133265,0
+CRH.US,D,20220426,000000,40.9702,41.0696,39.3708,39.3906,534431.87487593,0
+CRH.US,D,20220427,000000,39.5099,39.9338,39.2019,39.5297,454606.71520831,0
+CRH.US,D,20220428,000000,39.5695,40.3791,38.9833,40.1854,622675.09956378,0
+CRH.US,D,20220429,000000,40.096,40.3245,39.2615,39.3211,555619.46911377,0
+CRH.US,D,20220502,000000,39.2913,39.49,38.576,39.49,469192.12261514,0
+CRH.US,D,20220503,000000,40.2848,40.5729,39.7781,40.3046,956408.14481804,0
+CRH.US,D,20220504,000000,40.0563,41.2484,39.7383,41.1987,710578.09873725,0
+CRH.US,D,20220505,000000,40.1854,40.3295,38.7151,39.3608,603270.16623122,0
+CRH.US,D,20220506,000000,39.2714,39.3708,38.5859,38.9933,660668.62631125,0
+CRH.US,D,20220509,000000,38.417,38.6257,37.8806,38.1389,1187565.2106525,0
+CRH.US,D,20220510,000000,38.5065,38.6356,37.3044,37.9104,1436542.8460336,0
+CRH.US,D,20220511,000000,38.3574,38.9138,37.3143,37.3938,799823.88144976,0
+CRH.US,D,20220512,000000,37.6024,38.268,37.2249,37.9899,796926.93165564,0
+CRH.US,D,20220513,000000,38.3773,39.1919,38.2382,38.9635,519787.07899173,0
+CRH.US,D,20220516,000000,38.3177,38.8939,37.9303,38.5859,407353.61891389,0
+CRH.US,D,20220517,000000,39.9867,40.2649,39.6191,40.1953,432753.76870712,0
+CRH.US,D,20220518,000000,39.3211,39.5496,38.6058,38.7946,395791.99093081,0
+CRH.US,D,20220519,000000,38.3674,39.4403,38.3674,39.0628,677777.54071386,0
+CRH.US,D,20220520,000000,39.6092,39.6589,38.725,39.4105,386201.25512872,0
+CRH.US,D,20220523,000000,39.5794,40.2351,39.5496,40.1159,526046.02055527,0
+CRH.US,D,20220524,000000,39.8973,40.1556,39.48,40.0662,552638.97281759,0
+CRH.US,D,20220525,000000,39.9072,40.702,39.8874,40.4735,361042.68558239,0
+CRH.US,D,20220526,000000,40.4338,41.1491,40.4238,40.9802,410421.68804957,0
+CRH.US,D,20220527,000000,41.2583,41.5961,41.1789,41.5961,321917.75801193,0
+CRH.US,D,20220531,000000,41.0497,41.5961,41.01,41.2186,1060433.6057193,0
+CRH.US,D,20220601,000000,41.1789,41.1888,40.245,40.6523,351324.11356631,0
+CRH.US,D,20220602,000000,41.308,41.8345,41.0795,41.7948,348507.69052116,0
+CRH.US,D,20220603,000000,41.3179,41.4471,41.0696,41.1987,301156.95554361,0
+CRH.US,D,20220606,000000,41.4074,41.6359,41.1987,41.3676,472812.80656561,0
+CRH.US,D,20220607,000000,40.9305,41.6458,40.8411,41.6061,328942.71027502,0
+CRH.US,D,20220608,000000,40.7119,40.8709,39.9867,40.096,363746.37117899,0
+CRH.US,D,20220609,000000,39.9072,40.0777,39.49,39.49,212789.92097922,0
+CRH.US,D,20220610,000000,37.8011,37.8706,36.6586,36.7977,1101539.4913143,0
+CRH.US,D,20220613,000000,35.1287,35.8639,35.1188,35.4764,828711.84605767,0
+CRH.US,D,20220614,000000,35.5062,35.7248,34.9499,35.2082,530045.18022589,0
+CRH.US,D,20220615,000000,35.993,36.291,35.2777,35.9235,538893.05676875,0
+CRH.US,D,20220616,000000,35.2678,35.6056,35.0294,35.3274,755807.96046385,0
+CRH.US,D,20220617,000000,35.4565,35.6751,35.0194,35.4069,575817.59092367,0
+CRH.US,D,20220621,000000,34.7313,34.9697,34.473,34.5922,608013.19174544,0
+CRH.US,D,20220622,000000,34.0558,34.4432,33.9221,34.1154,583045.87322791,0
+CRH.US,D,20220623,000000,33.7577,34.1551,33.559,34.0856,748585.71766579,0
+CRH.US,D,20220624,000000,34.5624,35.1088,34.5624,35.0294,484561.65924004,0
+CRH.US,D,20220627,000000,34.8406,35.1784,34.6419,34.8903,453114.95718368,0
+CRH.US,D,20220628,000000,34.6916,34.9697,34.0359,34.1551,904993.8287707,0
+CRH.US,D,20220629,000000,34.2545,34.4035,33.8273,34.3041,598665.04277461,0
+CRH.US,D,20220630,000000,33.8869,34.8108,33.569,34.5922,999867.42465171,0
+CRH.US,D,20220701,000000,34.0657,34.781,33.7875,34.7611,894311.95552009,0
+CRH.US,D,20220705,000000,33.2014,33.6584,32.9133,33.6087,1116415.8016018,0
+CRH.US,D,20220706,000000,33.6783,33.8956,33.3802,33.8273,1092143.0262941,0
+CRH.US,D,20220707,000000,34.0061,34.3339,33.9564,34.2445,654427.80326623,0
+CRH.US,D,20220708,000000,34.9797,35.1883,34.5525,34.6816,811914.97280731,0
+CRH.US,D,20220711,000000,34.2644,34.5674,34.0558,34.3538,499844.62960981,0
+CRH.US,D,20220712,000000,34.0856,34.9002,34.0856,34.5326,651498.64277252,0
+CRH.US,D,20220713,000000,33.9763,34.5,33.6882,34.2346,571796.28639708,0
+CRH.US,D,20220714,000000,33.5392,34.1551,33.2113,34.0756,454793.93989966,0
+CRH.US,D,20220715,000000,34.3935,34.622,34.026,34.622,350832.90039761,0
+CRH.US,D,20220718,000000,35.0294,35.3175,34.6355,34.7413,471531.42467266,0
+CRH.US,D,20220719,000000,35.4367,36.5146,35.3771,36.3209,1496657.0707225,0
+CRH.US,D,20220720,000000,35.6453,35.8192,35.3771,35.4863,1235949.7077699,0
+CRH.US,D,20220721,000000,35.4565,35.9831,35.3473,35.9433,571338.29051232,0
+CRH.US,D,20220722,000000,35.9831,36.1321,35.5559,35.7645,379069.60492324,0
+CRH.US,D,20220725,000000,36.2414,36.3507,35.8539,36.1122,446430.23043497,0
+CRH.US,D,20220726,000000,35.3373,35.6453,35.2777,35.3969,597254.81808331,0
+CRH.US,D,20220727,000000,36.2513,37.0461,36.1718,36.9169,533094.12425869,0
+CRH.US,D,20220728,000000,37.1454,37.7365,36.9865,37.6819,432185.04854253,0
+CRH.US,D,20220729,000000,37.7514,38.4866,37.6918,38.3376,406129.61232957,0
+CRH.US,D,20220801,000000,38.0793,38.4767,37.97,38.0197,462513.4353726,0
+CRH.US,D,20220802,000000,37.6918,37.7812,37.0759,37.0858,431346.5637689,0
+CRH.US,D,20220803,000000,37.672,38.1091,37.4435,37.8607,443393.36541452,0
+CRH.US,D,20220804,000000,38.2283,38.9436,38.1786,38.6952,427424.91109416,0
+CRH.US,D,20220805,000000,38.3078,38.6654,38.1587,38.6157,386849.49545791,0
+CRH.US,D,20220808,000000,38.884,39.1621,38.5661,38.6257,413742.40986014,0
+CRH.US,D,20220809,000000,38.5661,38.6853,38.1836,38.278,449350.33166942,0
+CRH.US,D,20220810,000000,39.2217,39.7185,39.0926,39.1224,642604.463349,0
+CRH.US,D,20220811,000000,39.3708,39.4509,39.0628,39.1125,496979.89051527,0
+CRH.US,D,20220812,000000,39.1721,39.5397,39.0494,39.48,315590.36871176,0
+CRH.US,D,20220815,000000,39.341,39.5496,39.2516,39.4006,269538.12756133,0
+CRH.US,D,20220816,000000,39.4701,40.0165,39.3906,39.8874,310567.51274489,0
+CRH.US,D,20220817,000000,39.1522,39.331,38.8939,39.1224,250325.45184192,0
+CRH.US,D,20220818,000000,39.3112,39.4701,39.0231,39.3112,343736.4806448,0
+CRH.US,D,20220819,000000,38.9635,38.9883,38.427,38.6753,680931.16952032,0
+CRH.US,D,20220822,000000,37.8508,37.8706,37.4435,37.4435,513871.38269567,0
+CRH.US,D,20220823,000000,37.7614,38.119,37.667,37.7614,352281.37529467,0
+CRH.US,D,20220824,000000,36.8871,37.1752,36.4649,37.1554,617373.4197286,0
+CRH.US,D,20220825,000000,38.1488,38.5462,38.0495,38.5263,429107.92014759,0
+CRH.US,D,20220826,000000,38.7846,38.8542,37.3839,37.3839,480395.40656531,0
+CRH.US,D,20220829,000000,37.4534,38.0296,37.3739,37.672,377431.8921661,0
+CRH.US,D,20220830,000000,37.7117,37.8508,37.0163,37.1554,451262.84195741,0
+CRH.US,D,20220831,000000,36.8275,37.1852,36.748,36.748,763338.21807672,0
+CRH.US,D,20220901,000000,35.7744,35.9731,35.5062,35.8837,618444.42548988,0
+CRH.US,D,20220902,000000,36.9567,37.2646,36.152,36.2612,630186.23207377,0
+CRH.US,D,20220906,000000,35.8341,35.9235,35.4367,35.6155,503040.53495947,0
+CRH.US,D,20220907,000000,35.5658,36.4798,35.5658,36.45,421791.05841949,0
+CRH.US,D,20220908,000000,35.78,36.54,35.64,36.46,612853,0
+CRH.US,D,20220909,000000,36.98,37.36,36.93,37.31,805813,0
+CRH.US,D,20220912,000000,38.45,38.51,38.05,38.19,411443,0
+CRH.US,D,20220913,000000,37.12,37.39,36.33,36.37,583564,0
+CRH.US,D,20220914,000000,35.94,35.98,35.18,35.5,545566,0
+CRH.US,D,20220915,000000,35.45,36,35.25,35.3,829302,0
+CRH.US,D,20220916,000000,35.59,35.82,35.24,35.47,602476,0
+CRH.US,D,20220919,000000,35.25,36.1,35.22,36.08,399893,0
+CRH.US,D,20220920,000000,34.69,34.79,34.29,34.54,1033479,0
+CRH.US,D,20220921,000000,34.57,34.96,34.05,34.06,568895,0
+CRH.US,D,20220922,000000,34.25,34.31,33.5542,33.59,449774,0
+CRH.US,D,20220923,000000,32.59,32.64,31.765,32.21,796231,0
+CRH.US,D,20220926,000000,32.15,32.58,31.68,31.88,658212,0
+CRH.US,D,20220927,000000,32.13,32.27,31.27,31.54,649449,0
+CRH.US,D,20220928,000000,31.69,32.675,31.62,32.6,593869,0
+CRH.US,D,20220929,000000,31.58,32.18,31.22,32.16,903205,0
+CRH.US,D,20220930,000000,32.33,32.84,32.13,32.23,548998,0
+CRH.US,D,20221003,000000,32.78,33.23,32.69,32.96,493519,0
+CRH.US,D,20221004,000000,34.57,35.25,34.53,35.12,734034,0
+CRH.US,D,20221005,000000,34.46,34.735,34,34.47,401743,0
+CRH.US,D,20221006,000000,33.69,33.935,33.34,33.42,811584,0
+CRH.US,D,20221007,000000,32.81,32.855,32.13,32.38,590802,0
+CRH.US,D,20221010,000000,32.96,33.03,32.43,32.77,578595,0
+CRH.US,D,20221011,000000,32.56,32.9,32.17,32.31,589420,0
+CRH.US,D,20221012,000000,32.25,32.25,31.89,31.99,563119,0
+CRH.US,D,20221013,000000,31.61,33.28,31.31,33.02,693307,0
+CRH.US,D,20221014,000000,33.03,33.14,31.7889,31.86,725284,0
+CRH.US,D,20221017,000000,33.1,33.56,33.1,33.31,650315,0
+CRH.US,D,20221018,000000,34.31,34.4,33.72,33.97,572876,0
+CRH.US,D,20221019,000000,33.83,34.01,33.27,33.53,492694,0
+CRH.US,D,20221020,000000,33.93,34.41,33.36,33.4,944313,0
+CRH.US,D,20221021,000000,33.21,34.155,33.05,33.96,753783,0
+CRH.US,D,20221024,000000,34.45,34.84,34.25,34.57,661998,0
+CRH.US,D,20221025,000000,34.71,35.555,34.71,35.52,565192,0
+CRH.US,D,20221026,000000,35.48,35.8,35.28,35.41,525657,0
+CRH.US,D,20221027,000000,35.41,35.79,35.11,35.23,593357,0
+CRH.US,D,20221028,000000,35.96,36.63,35.86,36.61,625263,0
+CRH.US,D,20221031,000000,36.16,36.4525,36.03,36.21,482147,0
+CRH.US,D,20221101,000000,36.54,36.62,35.98,36.24,455813,0
+CRH.US,D,20221102,000000,35.65,36.27,34.75,34.75,771757,0
+CRH.US,D,20221103,000000,34.47,35.555,34.47,35.39,742950,0
+CRH.US,D,20221104,000000,36.46,37.165,36.24,37.13,604379,0
+CRH.US,D,20221107,000000,37.29,37.4,36.97,37.19,494796,0
+CRH.US,D,20221108,000000,37.02,37.24,36.53,36.89,561228,0
+CRH.US,D,20221109,000000,36.42,36.85,36.14,36.14,416165,0
+CRH.US,D,20221110,000000,37.88,39.15,37.83,39.12,881072,0
+CRH.US,D,20221111,000000,39.83,40.44,39.61,40.32,1215738,0
+CRH.US,D,20221114,000000,39.84,39.98,39.31,39.32,833094,0
+CRH.US,D,20221115,000000,40.62,40.655,39.45,39.72,785017,0
+CRH.US,D,20221116,000000,39.73,39.79,39.08,39.2,569633,0
+CRH.US,D,20221117,000000,38.3,39.06,38.28,39.03,449668,0
+CRH.US,D,20221118,000000,39.71,39.75,39.39,39.66,331349,0
+CRH.US,D,20221121,000000,39.335,39.82,39.335,39.58,638220,0
+CRH.US,D,20221122,000000,39.11,39.66,39.11,39.66,729257,0
+CRH.US,D,20221123,000000,39.73,40.3,39.73,40.28,428999,0
+CRH.US,D,20221125,000000,40.48,40.649,40.38,40.63,181912,0
+CRH.US,D,20221128,000000,40.32,40.46,39.5,39.55,298777,0
+CRH.US,D,20221129,000000,39.83,40.14,39.78,40.03,388055,0
+CRH.US,D,20221130,000000,40.27,40.395,39.265,40.35,799322,0
+CRH.US,D,20221201,000000,40.58,40.75,40.25,40.45,315741,0
+CRH.US,D,20221202,000000,40.44,40.72,40.22,40.61,353563,0
+CRH.US,D,20221205,000000,40.32,40.455,39.7,39.86,419119,0
+CRH.US,D,20221206,000000,39.86,39.95,39.35,39.63,335216,0
+CRH.US,D,20221207,000000,39.65,39.86,39.38,39.54,464561,0
+CRH.US,D,20221208,000000,39.22,39.53,39.1,39.49,316322,0
+CRH.US,D,20221209,000000,39.83,40.19,39.74,39.86,283059,0
+CRH.US,D,20221212,000000,39.83,39.97,39.54,39.95,281761,0
+CRH.US,D,20221213,000000,41.05,41.21,40.21,40.67,435250,0
+CRH.US,D,20221214,000000,40.86,41.02,40.24,40.65,285386,0
+CRH.US,D,20221215,000000,40.12,40.15,39.06,39.17,382855,0
+CRH.US,D,20221216,000000,38.85,39.06,38.45,39.02,653139,0
+CRH.US,D,20221219,000000,39.52,39.78,38.99,39.17,744577,0
+CRH.US,D,20221220,000000,39.42,39.695,39.31,39.37,483715,0
+CRH.US,D,20221221,000000,39.75,40.14,39.75,39.9,338285,0
+CRH.US,D,20221222,000000,39.69,39.755,39.035,39.53,327621,0
+CRH.US,D,20221223,000000,39.62,39.88,39.3601,39.88,135410,0
+CRH.US,D,20221227,000000,39.81,40.11,39.58,39.98,116149,0
+CRH.US,D,20221228,000000,40.03,40.17,39.35,39.38,252137,0
+CRH.US,D,20221229,000000,39.91,40.195,39.89,39.92,277334,0
+CRH.US,D,20221230,000000,39.59,39.85,39.46,39.79,207906,0
+CRH.US,D,20230103,000000,41.35,41.62,40.76,41.03,521774,0
+CRH.US,D,20230104,000000,42.53,43.02,42.42,43,1182590,0
+CRH.US,D,20230105,000000,42.41,42.545,42.1,42.19,430278,0
+CRH.US,D,20230106,000000,42.27,43.66,42.12,43.62,461433,0
+CRH.US,D,20230109,000000,44.35,44.54,43.59,43.69,563562,0
+CRH.US,D,20230110,000000,43.46,43.61,43.27,43.6,495704,0
+CRH.US,D,20230111,000000,44,44.52,43.965,44.52,342346,0
+CRH.US,D,20230112,000000,44.9,45.01,44.41,44.69,777186,0
+CRH.US,D,20230113,000000,44.72,45.67,44.72,45.64,621239,0
+CRH.US,D,20230117,000000,45.25,45.5,45.01,45.33,340686,0
+CRH.US,D,20230118,000000,45.38,45.52,44.7,44.72,385955,0
+CRH.US,D,20230119,000000,44.58,44.77,44.345,44.44,549819,0
+CRH.US,D,20230120,000000,44.53,45.02,44.41,45.01,276277,0
+CRH.US,D,20230123,000000,44.77,45.445,44.7,45.28,299615,0
+CRH.US,D,20230124,000000,45.06,45.2,44.82,45.1,260574,0
+CRH.US,D,20230125,000000,45.34,45.87,45.23,45.71,293054,0
+CRH.US,D,20230126,000000,46.02,46.28,45.61,46.27,388312,0
+CRH.US,D,20230127,000000,45.79,46.635,45.79,46.47,608049,0
+CRH.US,D,20230130,000000,46.24,46.62,46.226867,46.25,881516,0
+CRH.US,D,20230131,000000,46.28,47.11,45.95,47.08,1737494,0
+CRH.US,D,20230201,000000,47.36,48.32,47.09,48.05,969171,0
+CRH.US,D,20230202,000000,48.34,48.85,47.98,48.63,548025,0
+CRH.US,D,20230203,000000,47.12,47.69,47.12,47.4,510457,0
+CRH.US,D,20230206,000000,46.92,46.99,46.39,46.55,255811,0
+CRH.US,D,20230207,000000,46.56,47.36,46.49,47.28,433569,0
+CRH.US,D,20230208,000000,47.05,47.19,46.5,46.94,514983,0
+CRH.US,D,20230209,000000,47.29,47.39,46.72,46.83,669045,0
+CRH.US,D,20230210,000000,45.93,46.3,45.79,46.27,712005,0
+CRH.US,D,20230213,000000,46.54,47.25,46.53,47.24,421558,0
+CRH.US,D,20230214,000000,47.01,47.56,46.89,47.22,654189,0
+CRH.US,D,20230215,000000,47.27,48.31,47.24,48.18,1916149,0
+CRH.US,D,20230216,000000,47.13,47.74,46.93,47.34,424765,0
+CRH.US,D,20230217,000000,47.01,47.36,46.84,47.24,1023111,0
+CRH.US,D,20230221,000000,47.56,47.64,46.7,46.85,917657,0
+CRH.US,D,20230222,000000,46.64,46.77,46.12,46.34,2706194,0
+CRH.US,D,20230223,000000,46.78,46.99,46.26,46.93,1485982,0
+CRH.US,D,20230224,000000,46.16,46.41,46.06,46.31,1516113,0
+CRH.US,D,20230227,000000,47.07,47.38,46.9,47.06,752604,0
+CRH.US,D,20230228,000000,47.62,47.82,47.31,47.31,481500,0
+CRH.US,D,20230301,000000,47.9,48,47.3,47.46,592775,0
+CRH.US,D,20230302,000000,50.86,52.03,50.61,51.82,1408412,0
+CRH.US,D,20230303,000000,51.17,51.76,50.64,51.66,906107,0
+CRH.US,D,20230306,000000,51.76,52.08,51.64,51.68,703091,0
+CRH.US,D,20230307,000000,52.16,52.2,51.34,51.4,653253,0
+CRH.US,D,20230308,000000,51.45,51.83,51.4,51.79,419486,0
+CRH.US,D,20230309,000000,51.29,51.64,50.83,50.86,390371,0
+CRH.US,D,20230310,000000,51.37,51.37,49.91,50.17,478293,0
+CRH.US,D,20230313,000000,49.02,49.57,48.72,48.9,835634,0
+CRH.US,D,20230314,000000,50.15,50.52,49.65,50.26,689567,0
+CRH.US,D,20230315,000000,48.01,48.41,47.44,48.18,660330,0
+CRH.US,D,20230316,000000,47.53,48.93,47.37,48.87,754169,0
+CRH.US,D,20230317,000000,47.73,48.27,47.49,48.12,963927,0
+CRH.US,D,20230320,000000,49.23,49.67,49.2,49.32,1036135,0
+CRH.US,D,20230321,000000,50.41,50.61,50.26,50.45,898852,0
+CRH.US,D,20230322,000000,50.54,51.27,50.24,50.26,445715,0
+CRH.US,D,20230323,000000,50.05,50.4,48.95,49.4,819090,0
+CRH.US,D,20230324,000000,48.12,48.2095,47.25,48.1,1817298,0
+CRH.US,D,20230327,000000,48.49,48.67,48.16,48.32,466604,0
+CRH.US,D,20230328,000000,48.35,49.2,48.21,49.19,766093,0
+CRH.US,D,20230329,000000,49.35,49.625,49.04,49.59,512649,0
+CRH.US,D,20230330,000000,50.29,50.515,49.94,50.08,1006489,0
+CRH.US,D,20230331,000000,50.83,51.01,50.5462,50.87,463257,0
+CRH.US,D,20230403,000000,50.34,50.93,50.23,50.91,572132,0
+CRH.US,D,20230404,000000,50.88,51.02,50.06,50.24,604103,0
+CRH.US,D,20230405,000000,48.36,48.4,46.92,47.1,1133813,0
+CRH.US,D,20230406,000000,46.88,47.77,46.84,47.77,615626,0
+CRH.US,D,20230410,000000,47.34,48.05,47.34,48.05,317675,0
+CRH.US,D,20230411,000000,47.36,48,47.36,47.74,889812,0
+CRH.US,D,20230412,000000,48.26,49,48.18,48.56,584583,0
+CRH.US,D,20230413,000000,48.72,49.48,48.49,49.29,468508,0
+CRH.US,D,20230414,000000,49.31,49.6,49.075,49.24,377816,0
+CRH.US,D,20230417,000000,49.22,49.61,49.22,49.61,278990,0
+CRH.US,D,20230418,000000,49.8,49.985,49.65,49.96,443746,0
+CRH.US,D,20230419,000000,49.71,50.04,49.71,49.99,303450,0
+CRH.US,D,20230420,000000,49.2,50.02,49.2,49.88,285181,0
+CRH.US,D,20230421,000000,49.64,49.73,49.27,49.43,435932,0
+CRH.US,D,20230424,000000,50.02,50.2,49.64,49.82,480359,0
+CRH.US,D,20230425,000000,49.8,50.03,49.47,49.55,502754,0
+CRH.US,D,20230426,000000,48.42,48.56,48.1,48.27,401792,0
+CRH.US,D,20230427,000000,48.02,48.69,47.79,48.6,692656,0
+CRH.US,D,20230428,000000,47.84,48.64,47.82,48.5,805090,0
+CRH.US,D,20230501,000000,48.32,48.86,48.22,48.29,368656,0
+CRH.US,D,20230502,000000,47.79,48.08,47.38,47.98,875004,0
+CRH.US,D,20230503,000000,48.12,48.38,47.66,47.67,1055175,0
+CRH.US,D,20230504,000000,48.51,48.88,48.42,48.46,485699,0
+CRH.US,D,20230505,000000,48.97,49.74,48.95,49.5,864413,0
+CRH.US,D,20230508,000000,49.63,49.75,49.225,49.28,458338,0
+CRH.US,D,20230509,000000,48.84,49.46,48.81,49.35,301200,0
+CRH.US,D,20230510,000000,49.48,49.52,48.85,49.39,351613,0
+CRH.US,D,20230511,000000,49.12,49.77,48.915,49.72,487498,0
+CRH.US,D,20230512,000000,49.29,49.53,48.75,48.98,698430,0
+CRH.US,D,20230515,000000,49.11,49.55,49.04,49.51,413760,0
+CRH.US,D,20230516,000000,49.15,49.335,48.79,49.13,267238,0
+CRH.US,D,20230517,000000,49.35,49.71,49.13,49.68,378598,0
+CRH.US,D,20230518,000000,49.48,50.07,49.34,50.04,462415,0
+CRH.US,D,20230519,000000,50.17,50.39,49.87,50.23,467401,0
+CRH.US,D,20230522,000000,49.84,50.16,49.765,50.11,689009,0
+CRH.US,D,20230523,000000,49.29,49.54,48.65,48.74,764445,0
+CRH.US,D,20230524,000000,48.13,48.365,47.82,48.25,966813,0
+CRH.US,D,20230525,000000,48.07,48.53,48,48.4,935341,0
+CRH.US,D,20230526,000000,48.44,48.96,48.3,48.81,944841,0
+CRH.US,D,20230530,000000,48.71,48.85,48.1,48.37,610940,0
+CRH.US,D,20230531,000000,47.93,47.99,47.14,47.54,1053626,0
+CRH.US,D,20230601,000000,47.49,48.44,47.47,48.29,1081612,0
+CRH.US,D,20230602,000000,48.56,49.13,48.56,49.06,903621,0
+CRH.US,D,20230605,000000,48.35,48.59,47.95,48.35,884604,0
+CRH.US,D,20230606,000000,47.44,48.24,47.38,48.17,1079913,0
+CRH.US,D,20230607,000000,48.11,48.81,48.06,48.58,980420,0
+CRH.US,D,20230608,000000,49.18,49.66,49.08,49.53,818020,0
+CRH.US,D,20230609,000000,49.17,49.175,48.53,48.69,1250511,0
+CRH.US,D,20230612,000000,48.92,49.79,48.91,49.66,1670340,0
+CRH.US,D,20230613,000000,49.23,50.08,49.14,50.05,2057514,0
+CRH.US,D,20230614,000000,50.63,52.12,50.54,52.06,3467875,0
+CRH.US,D,20230615,000000,51.26,52.74,51.1615,52.73,2345798,0
+CRH.US,D,20230616,000000,53.83,54.465,53.06,53.14,1746110,0
+CRH.US,D,20230620,000000,52.59,52.93,52.25,52.85,1338520,0
+CRH.US,D,20230621,000000,53.02,53.92,52.97,53.79,1732952,0
+CRH.US,D,20230622,000000,53.44,53.65,53.09,53.46,985054,0
+CRH.US,D,20230623,000000,52.9,53.59,52.8,53.44,1613517,0
+CRH.US,D,20230626,000000,53,53.43,52.895,53.04,2711636,0
+CRH.US,D,20230627,000000,53.1,54.66,53.05,54.57,2997395,0
+CRH.US,D,20230628,000000,55.03,55.3,54.6759,55.06,2190016,0
+CRH.US,D,20230629,000000,54.69,54.99,54.52,54.93,2159078,0
+CRH.US,D,20230630,000000,55.64,55.91,55.44,55.73,1812609,0
+CRH.US,D,20230703,000000,55.75,55.9,55.65,55.88,1135181,0
+CRH.US,D,20230705,000000,54.68,55.29,54.55,54.77,3073015,0
+CRH.US,D,20230706,000000,53.76,54.05,53.11,53.36,1879002,0
+CRH.US,D,20230707,000000,53.64,54.02,53.475,53.55,1108414,0
+CRH.US,D,20230710,000000,54.05,54.49,53.86,54,935794,0
+CRH.US,D,20230711,000000,55.17,55.405,54.92,55.4,1445026,0
+CRH.US,D,20230712,000000,56.24,56.67,55.95,56.45,1770683,0
+CRH.US,D,20230713,000000,57,57.26,56.88,57.18,1247157,0
+CRH.US,D,20230714,000000,57.7,57.855,57.12,57.36,1507790,0
+CRH.US,D,20230717,000000,57.03,57.6,57.02,57.54,1536018,0
+CRH.US,D,20230718,000000,57.34,58.09,57.2836,58.04,1117682,0
+CRH.US,D,20230719,000000,58.36,58.385,57.96,58.17,1439365,0
+CRH.US,D,20230720,000000,58.77,58.97,58.41,58.7,1174384,0
+CRH.US,D,20230721,000000,59.03,59.2,58.82,58.91,944355,0
+CRH.US,D,20230724,000000,58.85,59.12,58.84,59.02,726622,0
+CRH.US,D,20230725,000000,58.64,59.55,58.5901,59.5,1546879,0
+CRH.US,D,20230726,000000,58.71,59.57,58.71,59.41,1587729,0
+CRH.US,D,20230727,000000,60.62,60.72,59.37,59.37,1654546,0
+CRH.US,D,20230728,000000,59.74,60.21,59.53,60.08,1150468,0
+CRH.US,D,20230731,000000,60.01,60.32,59.91,60.3,1244903,0
+CRH.US,D,20230801,000000,59.59,60,59.41,59.81,1688227,0
+CRH.US,D,20230802,000000,58.98,59.28,58.52,58.69,1393813,0
+CRH.US,D,20230803,000000,58.43,59.28,58.16,59.11,1097994,0
+CRH.US,D,20230804,000000,59.33,60.02,59.14,59.3,1139462,0
+CRH.US,D,20230807,000000,59.8,60.18,59.61,60.04,1196350,0
+CRH.US,D,20230808,000000,58.9,59.795,58.68,59.78,1543407,0
+CRH.US,D,20230809,000000,59.4,59.45,58.72,58.73,1518363,0
+CRH.US,D,20230810,000000,58.75,59.35,58.34,58.4,1271885,0
+CRH.US,D,20230811,000000,57.9,58.35,57.72,58.1,1440171,0
+CRH.US,D,20230814,000000,57.88,58.24,57.53,58.19,1517365,0
+CRH.US,D,20230815,000000,57.9,57.99,57.46,57.55,1424996,0
+CRH.US,D,20230816,000000,57.92,58.355,57.47,57.47,1549401,0
+CRH.US,D,20230817,000000,57.65,57.765,56.32,56.32,1099597,0
+CRH.US,D,20230818,000000,55.98,56.61,55.93,56.44,993573,0
+CRH.US,D,20230821,000000,56.37,56.73,56.005,56.56,1095270,0
+CRH.US,D,20230822,000000,57.49,57.89,56.8591,57.21,1960149,0
+CRH.US,D,20230823,000000,56.84,57.995,56.78,57.88,2733904,0
+CRH.US,D,20230824,000000,55.86,57.23,55.73,56.85,5721155,0
+CRH.US,D,20230825,000000,56.99,57.7,56.63,57.3,3371224,0
+CRH.US,D,20230828,000000,57.55,57.84,57.08,57.48,2461274,0
+CRH.US,D,20230829,000000,57.42,57.93,57.23,57.8,2155566,0
+CRH.US,D,20230830,000000,57.76,57.9,57.25,57.35,2015928,0
+CRH.US,D,20230831,000000,57.79,57.86,57.22,57.57,2327509,0
+CRH.US,D,20230901,000000,57.89,58.04,57.15,57.17,2049072,0
+CRH.US,D,20230905,000000,56.65,56.7,55.34,55.43,2262780,0
+CRH.US,D,20230906,000000,54.94,55.18,54.455,55.11,3189128,0
+CRH.US,D,20230907,000000,54.19,55.2,54.16,55.02,5662883,0
+CRH.US,D,20230908,000000,54.68,54.94,54.46,54.76,4851808,0
+CRH.US,D,20230911,000000,54.91,55.2,54.53,54.55,3619134,0
+CRH.US,D,20230912,000000,53.87,54.095,53.45,53.51,5683679,0
+CRH.US,D,20230913,000000,53.465,54.06,53.14,53.97,4661692,0
+CRH.US,D,20230914,000000,53.93,55.96,53.4509,55.71,9147609,0
+CRH.US,D,20230915,000000,55.07,56,54.13,54.77,14007030,0
+CRH.US,D,20230918,000000,53.48,53.77,53.06,53.51,12130789,0
+CRH.US,D,20230919,000000,53.1,53.66,52.6,53.65,11736397,0
+CRH.US,D,20230920,000000,54.03,55.53,54,54.99,13615590,0
+CRH.US,D,20230921,000000,54.65,54.91,53.185,53.47,9457444,0
+CRH.US,D,20230922,000000,53.17,54.82,53,54.58,16633892,0
+CRH.US,D,20230925,000000,55.1,56.82,54.845,56.35,8064835,0
+CRH.US,D,20230926,000000,56.39,56.665,55.64,55.81,12036370,0
+CRH.US,D,20230927,000000,55.6,56.46,54.53,56.4,13929332,0
+CRH.US,D,20230928,000000,56.08,57.04,55.79,56.18,10974233,0
+CRH.US,D,20230929,000000,56.47,56.5571,54.12,54.73,9660441,0
+CRH.US,D,20231002,000000,54.73,54.915,53.71,54.05,3816392,0
+CRH.US,D,20231003,000000,53.67,54.26,53.05,53.41,4178313,0
+CRH.US,D,20231004,000000,53.8,54.78,53.175,54.49,3922025,0
+CRH.US,D,20231005,000000,54.51,55.51,54.51,55.35,8095385,0
+CRH.US,D,20231006,000000,55.58,57.4,55.51,56.58,3167667,0
+CRH.US,D,20231009,000000,56.14,57.155,55.955,56.83,2586005,0
+CRH.US,D,20231010,000000,57.56,58.615,57.42,57.5,4606608,0
+CRH.US,D,20231011,000000,58.13,59.23,57.55,59.22,3880747,0
+CRH.US,D,20231012,000000,59.38,59.42,57.63,58.12,3449517,0
+CRH.US,D,20231013,000000,58.3,58.52,57.49,57.53,3573369,0
+CRH.US,D,20231016,000000,57.88,58.75,57.85,58.59,3043939,0
+CRH.US,D,20231017,000000,57.63,58.71,57.49,57.99,3083751,0
+CRH.US,D,20231018,000000,57,57.07,55.165,55.52,3299681,0
+CRH.US,D,20231019,000000,55.19,55.575,53.8,54.57,5160112,0
+CRH.US,D,20231020,000000,54.63,55.56,54.28,54.99,2344547,0
+CRH.US,D,20231023,000000,54.17,55.29,54.17,54.81,4458770,0
+CRH.US,D,20231024,000000,54.73,55.11,54.35,54.44,2021131,0
+CRH.US,D,20231025,000000,53.89,54.34,53.48,53.5,2200648,0
+CRH.US,D,20231026,000000,53.49,54.19,52.16,52.29,5995935,0
+CRH.US,D,20231027,000000,52.32,52.84,51.59,52.35,3523586,0
+CRH.US,D,20231030,000000,53.17,53.855,53.05,53.49,1888279,0
+CRH.US,D,20231031,000000,53.67,53.99,53.42,53.57,2266234,0
+CRH.US,D,20231101,000000,54.09,56.77,54.02,56.73,5815585,0
+CRH.US,D,20231102,000000,57.43,57.66,56.39,56.76,4260731,0
+CRH.US,D,20231103,000000,57.45,57.72,56.86,56.88,2183081,0
+CRH.US,D,20231106,000000,57.02,58.215,56.88,57.69,2141729,0
+CRH.US,D,20231107,000000,57.91,58.29,57.45,58.12,2654577,0
+CRH.US,D,20231108,000000,58,59.34,58,58.92,3353090,0
+CRH.US,D,20231109,000000,59.32,59.86,58.12,58.39,3193539,0
+CRH.US,D,20231110,000000,58.84,59.87,58.54,59.86,2521809,0
+CRH.US,D,20231113,000000,59.38,60.29,59.32,59.71,2776887,0
+CRH.US,D,20231114,000000,60.82,61.47,60.06,60.13,5137502,0
+CRH.US,D,20231115,000000,60.66,60.685,58.97,59.11,4419166,0
+CRH.US,D,20231116,000000,59.8,60.13,58.955,59.19,3626710,0
+CRH.US,D,20231117,000000,59.3,60.47,59.3,60.21,2749717,0
+CRH.US,D,20231120,000000,59.75,59.79,58.57,58.74,4605484,0
+CRH.US,D,20231121,000000,60.19,61.36,59.98,61.13,7070283,0
+CRH.US,D,20231122,000000,60.9,61.68,60.83,61.23,4843529,0
+CRH.US,D,20231124,000000,61.52,62.11,61.45,61.76,2337668,0
+CRH.US,D,20231127,000000,61.69,62.35,61.64,61.97,4882431,0
+CRH.US,D,20231128,000000,62.07,62.24,61.505,61.67,4210581,0
+CRH.US,D,20231129,000000,61.84,62.905,61.84,62.52,2714514,0
+CRH.US,D,20231130,000000,62.6,63.55,62.45,62.75,4344528,0
+CRH.US,D,20231201,000000,62.89,64.83,62.86,64.49,4566594,0
+CRH.US,D,20231204,000000,63.86,64.25,62.96,62.96,3369489,0
+CRH.US,D,20231205,000000,63.28,63.79,62.9014,63.09,4503431,0
+CRH.US,D,20231206,000000,63.76,64.15,62.89,62.95,2498350,0
+CRH.US,D,20231207,000000,63.05,63.99,62.8,63.99,2535520,0
+CRH.US,D,20231208,000000,63.72,65.15,63.72,64.95,2887878,0
+CRH.US,D,20231211,000000,65.25,65.81,65.13,65.34,4837439,0
+CRH.US,D,20231212,000000,65.4,65.82,65.06,65.63,5430250,0
+CRH.US,D,20231213,000000,65.96,67.22,65.69,67.14,4776951,0
+CRH.US,D,20231214,000000,67.24,68.27,67.07,67.24,3496483,0
+CRH.US,D,20231215,000000,67.5,67.695,66.795,66.9,4359482,0
+CRH.US,D,20231218,000000,66.99,67.13,65.905,66.77,3052896,0
+CRH.US,D,20231219,000000,67.66,68.31,67.32,68.27,3782875,0
+CRH.US,D,20231220,000000,67.96,68.3,67.06,67.08,3108221,0
+CRH.US,D,20231221,000000,68.23,68.365,67.7,68.29,3932431,0
+CRH.US,D,20231222,000000,68.54,68.77,68.005,68.27,3432122,0
+CRH.US,D,20231226,000000,68.25,68.955,68.215,68.86,2147917,0
+CRH.US,D,20231227,000000,68.53,69.16,68.48,69.03,1507457,0
+CRH.US,D,20231228,000000,69,69.295,68.71,68.92,1776492,0
+CRH.US,D,20231229,000000,68.91,69.47,68.91,69.16,1540601,0
+CRH.US,D,20240102,000000,68.2,68.89,67.945,68.28,3007000,0
+CRH.US,D,20240103,000000,66.77,66.845,65.91,66.34,3987068,0
+CRH.US,D,20240104,000000,66.39,66.9,65.84,66.19,5014171,0
+CRH.US,D,20240105,000000,65.78,67.28,65.74,66.87,3401163,0
+CRH.US,D,20240108,000000,67.64,68.935,67.28,68.9,2758232,0
+CRH.US,D,20240109,000000,67.83,69.225,67.83,69.09,4600714,0
+CRH.US,D,20240110,000000,68.89,69.33,68.81,69.32,4221842,0
+CRH.US,D,20240111,000000,69.18,69.59,68.495,68.72,4479214,0
+CRH.US,D,20240112,000000,69.24,69.25,68.54,68.67,2107326,0
+CRH.US,D,20240116,000000,67.69,68.28,66.965,67.29,2913340,0
+CRH.US,D,20240117,000000,66.42,68.245,66.415,68.04,3156149,0
+CRH.US,D,20240118,000000,68.5,69.55,68.15,69.28,5317130,0
+CRH.US,D,20240119,000000,69.5,69.87,68.555,69.86,3588624,0
+CRH.US,D,20240122,000000,69.98,70.69,69.95,70.26,2748833,0
+CRH.US,D,20240123,000000,69.26,69.42,68.15,69.31,3516269,0
+CRH.US,D,20240124,000000,70.5,70.5,68.73,69.11,3123427,0
+CRH.US,D,20240125,000000,69.24,70.92,68.76,70.91,4282579,0
+CRH.US,D,20240126,000000,70.5,71.12,69.725,69.95,3976032,0
+CRH.US,D,20240129,000000,69.95,70.7475,69.91,70.72,5182297,0
+CRH.US,D,20240130,000000,71.02,72.53,70.832,72.14,4924608,0
+CRH.US,D,20240131,000000,71.71,72.69,71.45,71.76,3946852,0
+CRH.US,D,20240201,000000,72.01,73.37,71.18,73.2,3524859,0
+CRH.US,D,20240202,000000,72.11,73.525,72.11,73.23,3304667,0
+CRH.US,D,20240205,000000,72.75,72.91,71.85,72.6,3884867,0
+CRH.US,D,20240206,000000,72.86,73.54,72.72,73.39,3076098,0
+CRH.US,D,20240207,000000,73.23,74.735,73.23,74.71,4090424,0
+CRH.US,D,20240208,000000,74.39,75.375,74.185,74.65,4004597,0
+CRH.US,D,20240209,000000,74.95,75.04,73.5,73.79,3626674,0
+CRH.US,D,20240212,000000,73.63,74.37,73.5,73.84,2928298,0
+CRH.US,D,20240213,000000,72.53,73.07,71.845,72.42,3169719,0
+CRH.US,D,20240214,000000,73.32,74.88,73.27,74.75,3659448,0
+CRH.US,D,20240215,000000,75.3,76.26,75.11,76.15,4427073,0
+CRH.US,D,20240216,000000,76.88,77.96,76.33,77.59,3274253,0
+CRH.US,D,20240220,000000,78.68,78.68,77.16,77.58,3757742,0
+CRH.US,D,20240221,000000,77.94,78.71,76.96,77.68,4092973,0
+CRH.US,D,20240222,000000,77.54,78.49,77.42,78.17,5415916,0
+CRH.US,D,20240223,000000,78.8,79.41,78.4676,79.12,2749031,0
+CRH.US,D,20240226,000000,79.01,79.505,78.81,79.42,2774698,0
+CRH.US,D,20240227,000000,79.03,79.17,78.04,78.37,3857708,0
+CRH.US,D,20240228,000000,78.32,79.32,77.79,79.32,5541136,0
+CRH.US,D,20240229,000000,83.57,84.52,81.6,84.31,8561600,0
+CRH.US,D,20240301,000000,83.66,84.07,82.85,83.6,4234616,0
+CRH.US,D,20240304,000000,81.56,84.65,81.51,83.53,7360281,0
+CRH.US,D,20240305,000000,82.7,83.21,81.405,81.62,4670242,0
+CRH.US,D,20240306,000000,82.29,82.9,81.96,82.55,4756103,0
+CRH.US,D,20240307,000000,82.7,82.97,82.17,82.55,3603760,0
+CRH.US,D,20240308,000000,82.85,83.33,81.14,81.17,3420464,0
+CRH.US,D,20240311,000000,81.32,82.52,80.13,82.29,4748078,0
+CRH.US,D,20240312,000000,81.91,84.06,81.855,83.88,4112686,0
+CRH.US,D,20240313,000000,84.43,84.88,83.98,84.71,2548751,0
+CRH.US,D,20240314,000000,84.47,84.91,84.05,84.56,2247300,0
+CRH.US,D,20240315,000000,84.27,84.62,83.19,83.4,2761361,0
+CRH.US,D,20240318,000000,83.83,84.81,83.795,84.28,3223021,0
+CRH.US,D,20240319,000000,83.78,85.2,83.75,84.84,3837657,0
+CRH.US,D,20240320,000000,84.92,86.199,84.84,86.07,2784740,0
+CRH.US,D,20240321,000000,85.4,86.12,85.03,85.76,3454921,0
+CRH.US,D,20240322,000000,85.46,86.43,85.19,86.34,3271315,0
+CRH.US,D,20240325,000000,86.52,87.33,86.295,86.94,3479581,0
+CRH.US,D,20240326,000000,86.95,87.585,86.77,87.2,2692444,0
+CRH.US,D,20240327,000000,87.97,88,85.5,86.02,2354973,0
+CRH.US,D,20240328,000000,85.97,86.74,85.62,86.26,2496535,0
+CRH.US,D,20240401,000000,86.43,86.63,84.81,84.86,1674736,0
+CRH.US,D,20240402,000000,83.3,84.545,83.06,84.39,2993258,0
+CRH.US,D,20240403,000000,83.77,85.61,83.67,85.49,2919812,0
+CRH.US,D,20240404,000000,84.91,85.74,84.09,84.47,2989834,0
+CRH.US,D,20240405,000000,84.61,86.56,84.47,86.4,2429696,0
+CRH.US,D,20240408,000000,86.22,86.67,85.36,85.69,2577579,0
+CRH.US,D,20240409,000000,84.6,85,82.95,83.98,3527626,0
+CRH.US,D,20240410,000000,81.82,83.67,81.43,83.45,3369841,0
+CRH.US,D,20240411,000000,82.85,83.705,82.8,83.46,2780712,0
+CRH.US,D,20240412,000000,83.09,83.77,81.91,82.44,3517505,0
+CRH.US,D,20240415,000000,83.46,83.835,80.17,80.31,3183899,0
+CRH.US,D,20240416,000000,80.38,80.59,79.075,79.17,4216334,0
+CRH.US,D,20240417,000000,80.4,80.4,78.28,78.52,2361580,0
+CRH.US,D,20240418,000000,78.47,78.58,76.22,77.14,4116820,0
+CRH.US,D,20240419,000000,77.53,78.06,76.545,77.07,3029830,0
+CRH.US,D,20240422,000000,76.88,78.15,76.3,77.6,3048331,0
+CRH.US,D,20240423,000000,77.84,78.99,77.58,78.79,2140633,0
+CRH.US,D,20240424,000000,78.5,78.899,76.445,77.63,3007215,0
+CRH.US,D,20240425,000000,76.52,77.59,76.11,77.2,4082165,0
+CRH.US,D,20240426,000000,78.17,79,78,78.55,2298922,0
+CRH.US,D,20240429,000000,79.64,79.78,78.64,78.86,2468175,0
+CRH.US,D,20240430,000000,79.11,79.18,77.27,77.42,2886999,0
+CRH.US,D,20240501,000000,78.02,78.26,76.82,77.15,2530108,0
+CRH.US,D,20240502,000000,77.88,79.85,77.36,79.55,2727149,0
+CRH.US,D,20240503,000000,80.23,80.92,80.08,80.44,2535534,0
+CRH.US,D,20240506,000000,81.48,82.18,81.03,82.12,1916031,0
+CRH.US,D,20240507,000000,81.88,81.92,80.02,80.95,2709860,0
+CRH.US,D,20240508,000000,79.67,80.25,79.41,79.78,2367712,0
+CRH.US,D,20240509,000000,80.28,80.89,79.81,80.32,2874472,0
+CRH.US,D,20240510,000000,84.09,85.32,83.26,83.77,5060563,0
+CRH.US,D,20240513,000000,82.86,83.83,81.97,82.12,3959453,0
+CRH.US,D,20240514,000000,81.73,83.32,81.66,82.55,7262567,0
+CRH.US,D,20240515,000000,82.19,85.86,82.19,85.64,7391724,0
+CRH.US,D,20240516,000000,85.89,86.21,82.65,82.88,4119615,0
+CRH.US,D,20240517,000000,82.26,82.89,81.245,81.92,4131692,0
+CRH.US,D,20240520,000000,82,82.1,81.31,81.85,2466489,0
+CRH.US,D,20240521,000000,81.55,81.55,79.93,81.11,3688383,0
+CRH.US,D,20240522,000000,81.05,81.11,79.55,80.25,4822956,0
+CRH.US,D,20240523,000000,80.36,81.23,79.43,80.41,3059000,0
+CRH.US,D,20240524,000000,80.58,82.24,80.49,81.94,3670909,0
+CRH.US,D,20240528,000000,81.49,82.18,78.77,79.25,5486653,0
+CRH.US,D,20240529,000000,78.55,78.97,77.77,78.11,3141914,0
+CRH.US,D,20240530,000000,78.37,79.96,78.08,79.96,5283778,0
+CRH.US,D,20240531,000000,79.68,82.42,77.6,81.76,60095497,0
+CRH.US,D,20240603,000000,82.55,82.69,78.68,78.98,12180823,0
+CRH.US,D,20240604,000000,78.05,78.85,76.105,76.92,12032386,0
+CRH.US,D,20240605,000000,77.38,78.68,76.705,78.4,5667408,0
+CRH.US,D,20240606,000000,77.43,78.08,76.59,77.36,11293527,0
+CRH.US,D,20240607,000000,76.81,78.04,76.61,77.82,10472305,0
+CRH.US,D,20240610,000000,78.11,79.79,78.04,79.42,8644009,0
+CRH.US,D,20240611,000000,78.5,78.73,77.29,78.18,10458791,0
+CRH.US,D,20240612,000000,79.85,80.53,79.23,79.68,9069821,0
+CRH.US,D,20240613,000000,78.86,79.38,78.56,79.21,8774541,0
+CRH.US,D,20240614,000000,77.63,77.95,76.225,76.55,7896960,0
+CRH.US,D,20240617,000000,77.42,78.77,76.97,78.72,7811314,0
+CRH.US,D,20240618,000000,79.1,79.49,77.49,77.88,8340804,0
+CRH.US,D,20240620,000000,77.8,77.88,74.89,75.97,8123158,0
+CRH.US,D,20240621,000000,74.54,75.92,73.58,75.77,57072183,0
+CRH.US,D,20240624,000000,75.8,76.06,74.07,74.1,6701485,0
+CRH.US,D,20240625,000000,73.56,73.8,72.76,73.08,6229047,0
+CRH.US,D,20240626,000000,72.4,73.06,72.06,72.72,5288531,0
+CRH.US,D,20240627,000000,72.86,74.57,72.59,74.5,8076768,0
+CRH.US,D,20240628,000000,75.1,75.845,74.44,74.98,38170117,0
+CRH.US,D,20240701,000000,75.1,75.42,72.69,72.96,5193575,0
+CRH.US,D,20240702,000000,71.41,72.2,71.175,72.05,6902233,0
+CRH.US,D,20240703,000000,72.85,73.44,72.39,73.35,3135592,0
+CRH.US,D,20240705,000000,72.91,73.73,72.32,73.67,3796685,0
+CRH.US,D,20240708,000000,74.55,74.9,74.02,74.23,3568630,0
+CRH.US,D,20240709,000000,75.595,76,74.9,75.89,4557067,0
+CRH.US,D,20240710,000000,75.98,77.11,75.48,77.07,4429184,0
+CRH.US,D,20240711,000000,78.26,79.88,77.73,79.61,10777818,0
+CRH.US,D,20240712,000000,79.5,81.18,79.3,79.42,4731066,0
+CRH.US,D,20240715,000000,80.05,80.79,79.55,79.58,6032211,0
+CRH.US,D,20240716,000000,80.12,82.9,79.94,82.61,4275402,0
+CRH.US,D,20240717,000000,81.55,82.17,80.78,80.79,5226767,0
+CRH.US,D,20240718,000000,80.58,81.83,79.13,79.63,3805603,0
+CRH.US,D,20240719,000000,79.2,80.2,78.93,79.87,2952308,0
+CRH.US,D,20240722,000000,80.63,82.02,80.22,81.95,3677403,0
+CRH.US,D,20240723,000000,82.08,82.98,81.8,82.26,3539130,0
+CRH.US,D,20240724,000000,80.78,81.49,79.59,79.67,4044074,0
+CRH.US,D,20240725,000000,78.64,81.28,78.13,79.56,4876811,0
+CRH.US,D,20240726,000000,80.82,82.1,80.26,81.55,2793692,0
+CRH.US,D,20240729,000000,81.68,83.13,81.22,82.6,3626098,0
+CRH.US,D,20240730,000000,83.05,84.49,83.04,84.06,4483792,0
+CRH.US,D,20240731,000000,84.64,86.43,84.1,85.7,4396715,0
+CRH.US,D,20240801,000000,85.51,85.785,81.465,81.84,4989197,0
+CRH.US,D,20240802,000000,78.55,80.21,77.45,79.08,6060094,0
+CRH.US,D,20240805,000000,74.82,78.4,74.025,77.15,5422675,0
+CRH.US,D,20240806,000000,74.47,79.005,74.36,78.4,5852100,0
+CRH.US,D,20240807,000000,79.52,79.6,75.652,76.09,6008086,0
+CRH.US,D,20240808,000000,81.81,82.8,80.68,81.54,6611148,0
+CRH.US,D,20240809,000000,82.12,83.32,81.6,82.37,3948524,0
+CRH.US,D,20240812,000000,82.68,82.99,80.95,81.9,3346613,0
+CRH.US,D,20240813,000000,82.21,83.47,81.81,83.45,2728001,0
+CRH.US,D,20240814,000000,84.2,84.25,82.705,83.35,5405398,0
+CRH.US,D,20240815,000000,84.18,85.65,83.3,85.62,4100673,0
+CRH.US,D,20240816,000000,85.12,85.38,83.485,84.18,2976304,0
+CRH.US,D,20240819,000000,84.45,85.45,84.08,84.98,1989284,0
+CRH.US,D,20240820,000000,85.31,85.76,84.71,85.29,2254325,0
+CRH.US,D,20240821,000000,85.54,87.43,85.52,87.4,3650769,0
+CRH.US,D,20240822,000000,87.97,88.8,87.52,88.14,4310955,0
+CRH.US,D,20240823,000000,88.55,90.305,88.1,90.18,3827730,0
+CRH.US,D,20240826,000000,90.3,90.96,89.92,90.05,3816735,0
+CRH.US,D,20240827,000000,90.09,90.255,87.16,88.12,4615562,0
+CRH.US,D,20240828,000000,87.21,87.97,87.12,87.72,2360076,0
+CRH.US,D,20240829,000000,87.6,88.91,87.4,88.31,2925504,0
+CRH.US,D,20240830,000000,88.41,91.02,88.31,90.77,6967567,0
+CRH.US,D,20240903,000000,89.85,90.74,87.305,88.07,4360055,0
+CRH.US,D,20240904,000000,87.66,87.81,85.05,85.18,6484978,0
+CRH.US,D,20240905,000000,84.87,85.09,82.93,84.47,6570466,0
+CRH.US,D,20240906,000000,86.32,86.72,84.18,85.33,6131565,0
+CRH.US,D,20240909,000000,83.87,84.525,82.79,84.3,6119558,0
+CRH.US,D,20240910,000000,84.8,85.75,84.19,85.61,3909671,0
+CRH.US,D,20240911,000000,84.63,85.42,82.63,85.28,2770155,0
+CRH.US,D,20240912,000000,85.46,86.88,85.29,86.66,2600290,0
+CRH.US,D,20240913,000000,87.35,88.04,87.05,87.49,3235387,0
+CRH.US,D,20240916,000000,87.99,89.31,87.68,89.17,3096230,0
+CRH.US,D,20240917,000000,89.03,89.79,88.51,89.27,2729339,0
+CRH.US,D,20240918,000000,89.86,91.84,89.21,90.04,3928187,0
+CRH.US,D,20240919,000000,92.76,92.97,91.58,92.73,4259036,0
+CRH.US,D,20240920,000000,92.21,93.07,91.5,92.89,4795734,0
+CRH.US,D,20240923,000000,92.42,93.03,91.22,91.97,3396796,0
+CRH.US,D,20240924,000000,91.18,91.95,91.05,91.49,3335598,0
+CRH.US,D,20240925,000000,92.46,92.51,91.42,91.9,3216980,0
+CRH.US,D,20240926,000000,93.39,94.14,92.81,93.24,3397119,0
+CRH.US,D,20240927,000000,91.9,93.2178,90.89,92.5,3862300,0
+CRH.US,D,20240930,000000,91.37,92.825,90.7,92.74,3367627,0
+CRH.US,D,20241001,000000,91.72,92.01,89.7,90.84,3315174,0
+CRH.US,D,20241002,000000,89.32,90.31,89.14,89.52,3033805,0
+CRH.US,D,20241003,000000,88.29,89.015,87.74,88.66,3104282,0
+CRH.US,D,20241004,000000,88.3,89.12,87.67,89.11,3419265,0
+CRH.US,D,20241007,000000,88.25,89,87.79,88.73,2637777,0
+CRH.US,D,20241008,000000,88.3,89.36,87.84,89.23,3244836,0
+CRH.US,D,20241009,000000,88.22,90.25,88.22,90.05,4013986,0
+CRH.US,D,20241010,000000,89.65,90.96,89.13,90.5,5325253,0
+CRH.US,D,20241011,000000,90.3,91.8,90.12,91.7,3447525,0
+CRH.US,D,20241014,000000,91.63,92.67,90.92,92.28,2634714,0
+CRH.US,D,20241015,000000,92.78,93.925,92.3,92.97,3755168,0
+CRH.US,D,20241016,000000,93.02,93.55,92.42,92.85,3336143,0
+CRH.US,D,20241017,000000,93.67,93.9,92.82,93.65,2423291,0
+CRH.US,D,20241018,000000,93.7,93.89,92.55,93.48,2257807,0
+CRH.US,D,20241021,000000,92.86,93.4,91.965,92.23,2275635,0
+CRH.US,D,20241022,000000,91.38,92.4,91.01,91.83,3170930,0
+CRH.US,D,20241023,000000,91.19,91.85,90.16,90.82,3385800,0
+CRH.US,D,20241024,000000,91.33,91.77,90.52,91.6,2217408,0
+CRH.US,D,20241025,000000,92.78,93.24,92.02,92.39,2076458,0
+CRH.US,D,20241028,000000,93,94.52,93,94.4,5593132,0
+CRH.US,D,20241029,000000,93.89,94.67,93.08,94.63,3261528,0
+CRH.US,D,20241030,000000,93.4,96.82,93.22,95.96,4692232,0
+CRH.US,D,20241031,000000,95.31,96.11,94.58,95.43,3717178,0
+CRH.US,D,20241101,000000,95.84,96.53,95.35,95.8,2870876,0
+CRH.US,D,20241104,000000,95.19,95.66,94.19,94.45,3337440,0
+CRH.US,D,20241105,000000,94.91,97.06,94.34,96.91,2487270,0
+CRH.US,D,20241106,000000,100.5,101.595,99.87,99.96,10528324,0
+CRH.US,D,20241107,000000,102.07,102.45,100.61,100.66,6107417,0
+CRH.US,D,20241108,000000,100.4,101.58,100.0045,100.67,4966516,0
+CRH.US,D,20241111,000000,101.4,102.51,101.345,102.28,4916006,0
+CRH.US,D,20241112,000000,100.71,101.46,99.81,100.15,3845973,0
+CRH.US,D,20241113,000000,99.93,100.18,99.1,99.18,2940255,0
+CRH.US,D,20241114,000000,100.47,100.83,99.4,99.87,4765215,0
+CRH.US,D,20241115,000000,98.41,99.02,97.64,98.29,3120887,0
+CRH.US,D,20241118,000000,97.67,99.92,97.55,99.65,3124698,0
+CRH.US,D,20241119,000000,98.42,100.18,98.29,99.79,4960218,0
+CRH.US,D,20241120,000000,100.26,100.38,99.34,100.2,2725649,0
+CRH.US,D,20241121,000000,100.12,101.18,99.76,100.5,2825156,0
+CRH.US,D,20241122,000000,100,101.57,100,101.4,3325076,0
+CRH.US,D,20241125,000000,101.65,103.64,101.51,102.8,5688871,0
+CRH.US,D,20241126,000000,101.92,103.29,101.65,102.87,5616502,0
+CRH.US,D,20241127,000000,103.94,104.19,101.76,101.94,3462831,0
+CRH.US,D,20241129,000000,102.17,102.92,102.04,102.27,2656397,0
+CRH.US,D,20241202,000000,102.35,102.85,101.69,102.46,3280825,0
+CRH.US,D,20241203,000000,102.92,103.16,101.54,102.49,2954378,0
+CRH.US,D,20241204,000000,102.79,103.4,102.1,103.37,3463754,0
+CRH.US,D,20241205,000000,103.86,104.23,102.52,102.84,3372587,0
+CRH.US,D,20241206,000000,102.98,103.51,102.5809,103,3686342,0
+CRH.US,D,20241209,000000,102,102.9,99.57,100.09,7065231,0
+CRH.US,D,20241210,000000,98.53,99.68,97.53,98.84,4725336,0
+CRH.US,D,20241211,000000,98.75,99.42,98.02,98.62,3803827,0
+CRH.US,D,20241212,000000,99,100.06,98.5,98.55,3064960,0
+CRH.US,D,20241213,000000,99.04,99.13,97.36,97.92,2155707,0
+CRH.US,D,20241216,000000,97.84,98.76,97.761,98.2,2469535,0
+CRH.US,D,20241217,000000,98.22,98.33,96.8,97.23,3281637,0
+CRH.US,D,20241218,000000,97.41,97.87,93.7,93.71,3291898,0
+CRH.US,D,20241219,000000,94.12,95.18,92.86,93.06,3404634,0
+CRH.US,D,20241220,000000,92.85,94.46,92.8,93.64,6739242,0
+CRH.US,D,20241223,000000,94.05,94.8,93.52,94.24,3041435,0
+CRH.US,D,20241224,000000,94.3,94.895,94.15,94.75,725095,0
+CRH.US,D,20241226,000000,94.62,94.936,94.27,94.65,1391018,0
+CRH.US,D,20241227,000000,93.97,94.53,93.18,93.58,1336004,0
+CRH.US,D,20241230,000000,92.71,92.96,91.52,92.46,1770209,0
+CRH.US,D,20241231,000000,92.995,93.65,92.26,92.52,1641533,0
+CRH.US,D,20250102,000000,92.93,93.83,92.06,92.71,2496112,0
+CRH.US,D,20250103,000000,93.01,93.5,92.18,93.24,3190103,0
+CRH.US,D,20250106,000000,94.37,94.67,93.26,93.61,2693510,0
+CRH.US,D,20250107,000000,93.11,93.33,91.53,92.32,3018343,0
+CRH.US,D,20250108,000000,92.01,92.77,91.35,92.51,3676704,0
+CRH.US,D,20250110,000000,92.46,92.46,91.29,91.78,3807842,0
+CRH.US,D,20250113,000000,90.37,91.85,90.25,91.55,2908364,0
+CRH.US,D,20250114,000000,91.87,93.14,91.74,92.69,3113258,0
+CRH.US,D,20250115,000000,94.79,95.95,94.66,95.75,3812119,0
+CRH.US,D,20250116,000000,96.02,96.06,95.3,95.59,2972155,0
+CRH.US,D,20250117,000000,97.335,98.44,96.98,97.75,3858332,0
+CRH.US,D,20250121,000000,99.93,100.12,98,99.29,4943007,0
+CRH.US,D,20250122,000000,99.4,100.97,99.08,100.33,3129868,0
+CRH.US,D,20250123,000000,101.07,101.44,100.32,100.52,1877704,0
+CRH.US,D,20250124,000000,101.38,102.2,100.86,101.26,2640454,0
+CRH.US,D,20250127,000000,98.89,99.77,98.03,99.03,2775930,0
+CRH.US,D,20250128,000000,98.66,98.95,97.665,98.52,3104526,0
+CRH.US,D,20250129,000000,99.13,100.21,98.66,99.09,2955115,0
+CRH.US,D,20250130,000000,99.02,100.28,98.68,99.79,2420161,0
+CRH.US,D,20250131,000000,100.35,100.5869,99,99.03,7057149,0
+CRH.US,D,20250203,000000,98,98.32,96.14,97.34,2910446,0
+CRH.US,D,20250204,000000,98.64,99.37,97.95,98.61,2347866,0
+CRH.US,D,20250205,000000,99.23,101.36,98.61,101.16,3292692,0
+CRH.US,D,20250206,000000,102.63,105.58,102.41,105.19,8346171,0
+CRH.US,D,20250207,000000,104.7,105.09,103.07,103.34,4706278,0
+CRH.US,D,20250210,000000,103.15,103.33,101.66,102.07,3072585,0
+CRH.US,D,20250211,000000,101.63,103.1,101.31,102.98,3503834,0
+CRH.US,D,20250212,000000,99.81,104.7,99.3,104.22,8596351,0
+CRH.US,D,20250213,000000,104.6,106.71,104.55,106.5,6261355,0
+CRH.US,D,20250214,000000,107.89,108.39,107.06,108.3,5721367,0
+CRH.US,D,20250218,000000,110.95,110.97,108.55,110.51,7741794,0
+CRH.US,D,20250219,000000,106.91,108,105.26,106.1,6098799,0
+CRH.US,D,20250220,000000,105.8,105.94,101.55,102.58,6120613,0
+CRH.US,D,20250221,000000,104.28,104.28,99.78,100.34,7263438,0
+CRH.US,D,20250224,000000,99.585,101.07,98.64,100.36,4643799,0
+CRH.US,D,20250225,000000,101.68,101.68,98.905,100.29,6144044,0
+CRH.US,D,20250226,000000,101.63,103.6,101.5,102.33,5701193,0
+CRH.US,D,20250227,000000,100.45,104.19,99.68,101.5,9052461,0
+CRH.US,D,20250228,000000,101.455,102.93,99.815,102.52,7507319,0
+CRH.US,D,20250303,000000,103.95,104.25,99.435,99.97,4258655,0
+CRH.US,D,20250304,000000,97.02,98.72,92.71,96.31,11164374,0
+CRH.US,D,20250305,000000,98.81,103.34,98.11,102.74,11656643,0
+CRH.US,D,20250306,000000,101.655,102.37,98.38,98.78,6180450,0
+CRH.US,D,20250307,000000,98.55,98.7,94.15,97.51,10136726,0
+CRH.US,D,20250310,000000,92.395,94.565,91.9,93.77,12963467,0
+CRH.US,D,20250311,000000,93.91,96.6,92.17,94.63,13232679,0
+CRH.US,D,20250312,000000,96.23,98.9,96.2,98.38,7469051,0
+CRH.US,D,20250313,000000,97.665,98.22,94.45,94.6,5306779,0
+CRH.US,D,20250314,000000,95.71,97.1,94.9,97.02,5822443,0
+CRH.US,D,20250317,000000,96.3,98.005,96.13,97.33,6379999,0
+CRH.US,D,20250318,000000,96.81,96.91,95.26,96.14,6615217,0
+CRH.US,D,20250319,000000,96.23,99.83,95.97,98.76,17809587,0
+CRH.US,D,20250320,000000,98.23,99.91,96.88,97.59,16960611,0
+CRH.US,D,20250321,000000,95.84,96.3,92.85,94.65,37706913,0
+CRH.US,D,20250324,000000,96.48,98.26,96.06,98.13,18722762,0
+CRH.US,D,20250325,000000,97.95,98.77,96.99,98.61,15666183,0
+CRH.US,D,20250326,000000,97.89,98.605,94.58,94.58,6411579,0
+CRH.US,D,20250327,000000,94,94.025,91.83,92.14,10479849,0
+CRH.US,D,20250328,000000,91.09,91.29,87.55,88.14,11039957,0
+CRH.US,D,20250331,000000,85.84,88.42,84.96,87.97,9364374,0
+CRH.US,D,20250401,000000,87.485,88.96,86.55,88.85,5311328,0
+CRH.US,D,20250402,000000,88.32,91.34,87.88,90.63,4605139,0
+CRH.US,D,20250403,000000,84.65,87.84,84.23,86.35,7889753,0
+CRH.US,D,20250404,000000,80.655,82.69,78.74,80.87,8909591,0
+CRH.US,D,20250407,000000,78.66,84.91,76.75,81.22,8146995,0
+CRH.US,D,20250408,000000,84.78,85.2,78.7,80.35,6082821,0
+CRH.US,D,20250409,000000,79.87,89.82,77.785,89.03,10070216,0
+CRH.US,D,20250410,000000,84.12,85.42,81.31,83.26,7853271,0
+CRH.US,D,20250411,000000,84.07,85.38,82.21,84.74,5355852,0
+CRH.US,D,20250414,000000,86.46,87.01,85.05,85.78,4353543,0
+CRH.US,D,20250415,000000,86.49,87,85.56,85.95,3067840,0
+CRH.US,D,20250416,000000,85.95,86.63,84.021,85.02,3320004,0
+CRH.US,D,20250417,000000,84.64,85.83,83.475,84.75,5452284,0
+CRH.US,D,20250421,000000,84.24,85.17,81.6,82.71,2884312,0
+CRH.US,D,20250422,000000,83.56,86.13,83.19,85.72,6466080,0
+CRH.US,D,20250423,000000,88.86,90.169,87.71,87.81,6540707,0
+CRH.US,D,20250424,000000,88.11,92.07,87.53,91.35,5149285,0
+CRH.US,D,20250425,000000,92.51,93.38,91.77,92.44,5629792,0
+CRH.US,D,20250428,000000,92.45,93.68,92.35,93.04,6238486,0
+CRH.US,D,20250429,000000,93.06,93.75,91.345,93.46,4159532,0
+CRH.US,D,20250430,000000,92.81,95.61,92.1302,95.42,5809764,0
+CRH.US,D,20250501,000000,96.79,97.82,96.24,96.28,4745656,0
+CRH.US,D,20250502,000000,97.96,99.12,97.2301,98.51,4690437,0
+CRH.US,D,20250505,000000,97.29,98.67,97.15,98.25,5744105,0
+CRH.US,D,20250506,000000,94.375,95.62,93.79,93.95,8254272,0
+CRH.US,D,20250507,000000,94.445,94.63,91.42,91.82,8987156,0
+CRH.US,D,20250508,000000,93.03,95.14,92.44,93.94,4921281,0
+CRH.US,D,20250509,000000,94.44,94.864,93.761,94.59,3783524,0
+CRH.US,D,20250512,000000,98.89,100.01,97.555,98.73,5831614,0
+CRH.US,D,20250513,000000,99.6,100.41,97.98,98.16,6100742,0
+CRH.US,D,20250514,000000,99.18,99.4,97.31,97.47,3309090,0
+CRH.US,D,20250515,000000,96.43,97.9,96.3,97.83,3222609,0
+CRH.US,D,20250516,000000,97.6,99.08,97.435,98.94,3180814,0
+CRH.US,D,20250519,000000,97.19,98.79,96.72,98.65,4834861,0
+CRH.US,D,20250520,000000,98.58,98.62,96.61,96.72,3791990,0
+CRH.US,D,20250521,000000,96.06,96.79,94.98,95.08,4773881,0
+CRH.US,D,20250522,000000,94.02,95.82,93.7,95.16,3116800,0
+CRH.US,D,20250523,000000,92.95,94.75,92.8,94.09,5235921,0
+CRH.US,D,20250527,000000,95.12,95.7,94.56,95.21,3933185,0
+CRH.US,D,20250528,000000,94.48,94.7,91.801,91.96,3420256,0
+CRH.US,D,20250529,000000,92.72,92.745,91.13,91.96,5640309,0
+CRH.US,D,20250530,000000,90.33,91.42,89.29,91.16,8756709,0
+CRH.US,D,20250602,000000,90.64,91,88.85,90.99,4916983,0
+CRH.US,D,20250603,000000,90.56,91.76,90.35,91.12,3891250,0
+CRH.US,D,20250604,000000,91.31,91.79,90.82,90.88,2878246,0
+CRH.US,D,20250605,000000,91.84,93.22,90.745,92.8,3750352,0
+CRH.US,D,20250606,000000,93.42,93.71,92.01,92.54,2151455,0
+CRH.US,D,20250609,000000,92.33,93.53,91.92,93.18,3466499,0
+CRH.US,D,20250610,000000,93.31,93.76,92.42,92.9,3236576,0
+CRH.US,D,20250611,000000,93.14,93.24,90.675,91.08,3900950,0
+CRH.US,D,20250612,000000,90.71,93.42,90.36,92.61,3435954,0
+CRH.US,D,20250613,000000,89.835,91.39,89.69,90.04,2528086,0
+CRH.US,D,20250616,000000,90.89,91.72,90.19,90.51,3927974,0
+CRH.US,D,20250617,000000,90.45,90.65,89.58,89.81,2589653,0
+CRH.US,D,20250618,000000,89.15,90.79,88.92,89.03,3825483,0
+CRH.US,D,20250620,000000,87.7,88.94,87.395,88.15,8114179,0
+CRH.US,D,20250623,000000,87.52,89.93,86.825,89.93,5250331,0
+CRH.US,D,20250624,000000,90.955,91.68,90.02,91.52,5003823,0
+CRH.US,D,20250625,000000,91.15,91.455,88.64,88.67,3654749,0
+CRH.US,D,20250626,000000,88.36,89.49,86.97,89.07,5252266,0
+CRH.US,D,20250627,000000,90.17,91.97,89.63,91.52,6725879,0
+CRH.US,D,20250630,000000,91.55,92.34,91.22,91.8,4242323,0
+CRH.US,D,20250701,000000,91.855,94.73,91.43,93.3,4072862,0
+CRH.US,D,20250702,000000,93.99,94.53,93.37,94.47,3432828,0
+CRH.US,D,20250703,000000,95.01,95.67,94.735,94.94,2931812,0
+CRH.US,D,20250707,000000,95.01,95.555,93.705,94.34,2804412,0
+CRH.US,D,20250708,000000,94.71,95.09,94.01,94.65,2980188,0
+CRH.US,D,20250709,000000,95.66,96.54,94.44,96.47,3264630,0
+CRH.US,D,20250710,000000,96.09,96.56,95.61,95.89,3676061,0
+CRH.US,D,20250711,000000,95.45,95.535,94.65,95.24,2318304,0
+CRH.US,D,20250714,000000,94.43,94.96,94.01,94.84,2203210,0
+CRH.US,D,20250715,000000,96.95,96.95,94.02,94.19,3616836,0
+CRH.US,D,20250716,000000,94.175,94.25,91.22,92.88,5764484,0
+CRH.US,D,20250717,000000,92.72,93.22,91.26,92.94,4261361,0
+CRH.US,D,20250718,000000,93.4,94.07,92.66,94.06,3778517,0
+CRH.US,D,20250721,000000,94.24,94.95,93.89,94.25,3526571,0
+CRH.US,D,20250722,000000,93.795,95.86,93.71,95.54,2703067,0
+CRH.US,D,20250723,000000,96.23,97.025,95.86,96.83,3373702,0
+CRH.US,D,20250724,000000,95.85,97.35,95.61,97.17,3068943,0
+CRH.US,D,20250725,000000,96.87,100.23,96.77,100.06,8790514,0
+CRH.US,D,20250728,000000,100.02,100.02,98.18,98.54,5037189,0
+CRH.US,D,20250729,000000,100,100.17,97.23,97.24,3034023,0
+CRH.US,D,20250730,000000,97.495,98.02,96.11,96.52,3093664,0
+CRH.US,D,20250731,000000,95.33,96.11,94.5,95.45,3998935,0
+CRH.US,D,20250801,000000,94.29,95.78,93.58,95.24,2876252,0
+CRH.US,D,20250804,000000,96,98.64,95.78,98.22,3814035,0
+CRH.US,D,20250805,000000,97.78,98.08,95.9,97.95,3508795,0
+CRH.US,D,20250806,000000,97.54,98.51,97,97.6,4679879,0
+CRH.US,D,20250807,000000,106.13,107.2,104.5,106.92,9760806,0
+CRH.US,D,20250808,000000,107,109.99,106.91,109.3,7683873,0
+CRH.US,D,20250811,000000,108.35,108.76,106.43,107.42,4483631,0
+CRH.US,D,20250812,000000,108.23,112.19,107.88,112.03,7540956,0
+CRH.US,D,20250813,000000,112.97,113.95,111.595,113.65,5807702,0
+CRH.US,D,20250814,000000,112.92,113.13,111.47,111.75,2892051,0
+CRH.US,D,20250815,000000,112.225,112.405,110.73,110.84,2780213,0
+CRH.US,D,20250818,000000,110.985,111.71,110.1101,111.53,6303223,0
+CRH.US,D,20250819,000000,111.94,113.43,111.82,112.44,4342183,0
+CRH.US,D,20250820,000000,111.65,112.31,109.8,110.77,4046227,0
+CRH.US,D,20250821,000000,109.69,111.15,109.69,110.72,1901025,0
+CRH.US,D,20250822,000000,110.69,113.57,110.57,113.33,2965955,0
+CRH.US,D,20250825,000000,113.085,113.63,112.54,112.59,3881851,0
+CRH.US,D,20250826,000000,111.64,114.4,111.47,114.27,5092030,0
+CRH.US,D,20250827,000000,113.73,114.27,113.24,113.24,4026248,0
+CRH.US,D,20250828,000000,113.36,113.695,112.375,113.19,5214831,0
+CRH.US,D,20250829,000000,113.15,113.32,111.67,112.95,3532134,0
+CRH.US,D,20250902,000000,109.07,111.45,108.86,111.28,4067070,0
+CRH.US,D,20250903,000000,111.67,111.99,110.42,111.91,2375782,0
+CRH.US,D,20250904,000000,111.76,112.08,110.32,111.61,3427375,0
+CRH.US,D,20250905,000000,112.23,112.78,110.7,112.36,3599700,0
+CRH.US,D,20250908,000000,111.45,113.06,109.39,112.06,3899448,0
+CRH.US,D,20250909,000000,112.32,112.32,110.54,110.72,2738458,0
+CRH.US,D,20250910,000000,110.99,111.76,110.69,111.26,3674985,0
+CRH.US,D,20250911,000000,112.14,114.545,111.64,114.47,4090924,0
+CRH.US,D,20250912,000000,113.99,114.83,113.38,113.39,2974055,0
+CRH.US,D,20250915,000000,113.79,114.47,112.95,113.24,2777043,0
+CRH.US,D,20250916,000000,113.86,114.05,112.08,112.53,3132112,0
+CRH.US,D,20250917,000000,112.685,114.035,110.68,111.25,2877257,0
+CRH.US,D,20250918,000000,111.5,112.9,110.95,112.46,2649063,0
+CRH.US,D,20250919,000000,113.13,113.42,112.21,113.09,5842229,0
+CRH.US,D,20250922,000000,113.115,115.09,112.915,114.72,4596435,0
+CRH.US,D,20250923,000000,114.48,116.355,113.5,114.1,5731258,0
+CRH.US,D,20250924,000000,114.03,114.56,111.89,112.6,4324313,0
+CRH.US,D,20250925,000000,109.4,111.9,109.21,111.78,3537881,0
+CRH.US,D,20250926,000000,112.7,114.24,111.625,113.67,3691378,0
+CRH.US,D,20250929,000000,113.505,114.72,111.15,114.59,5699129,0
+CRH.US,D,20250930,000000,120.95,121.66,118.231,119.9,7868588,0
+CRH.US,D,20251001,000000,119.36,121.88,119.31,119.85,5300587,0
+CRH.US,D,20251002,000000,120,121.36,119.48,121.14,4300653,0
+CRH.US,D,20251003,000000,121.1,121.24,119.42,119.96,3406628,0
+CRH.US,D,20251006,000000,120,120.27,117.96,118.14,4908228,0
+CRH.US,D,20251007,000000,118.635,118.8,115.835,116.34,3738824,0
+CRH.US,D,20251008,000000,117.66,118.57,116.54,117.85,2445178,0
+CRH.US,D,20251009,000000,118.59,118.81,117.035,117.61,2152344,0
+CRH.US,D,20251010,000000,118.16,118.73,116,116.03,2096485,0
+CRH.US,D,20251013,000000,116.89,118.702,116.71,117.54,2575642,0
+CRH.US,D,20251014,000000,116.95,120.4,116.85,120.12,2770370,0
+CRH.US,D,20251015,000000,120.54,121.2,117.56,118.58,2873484,0
+CRH.US,D,20251016,000000,119.02,119.27,116.8751,116.94,2414276,0
+CRH.US,D,20251017,000000,116.415,117.73,116.05,117.46,3266298,0
+CRH.US,D,20251020,000000,118.335,118.41,116.725,117.43,1664321,0
+CRH.US,D,20251021,000000,116.66,118.95,116.1,118.25,2585254,0
+CRH.US,D,20251022,000000,118.78,119.76,116.8,116.98,3031239,0
+CRH.US,D,20251023,000000,116.16,118.33,116.16,117.87,2943663,0
+CRH.US,D,20251024,000000,119.62,120.94,119.22,120.17,2638035,0
+CRH.US,D,20251027,000000,121.07,121.99,119.95,120.95,3286481,0
+CRH.US,D,20251028,000000,120.87,121.47,119.68,119.94,4022759,0
+CRH.US,D,20251029,000000,119.9,120.65,117.36,118.48,3042544,0
+CRH.US,D,20251030,000000,117.51,118.86,116.49,117.23,3349974,0
+CRH.US,D,20251031,000000,116.87,119.165,116.64,119.1,5227592,0
+CRH.US,D,20251103,000000,119.42,119.5,117.51,118.4,4407279,0
+CRH.US,D,20251104,000000,115.985,118.16,115.96,117.32,3326427,0
+CRH.US,D,20251105,000000,116.77,117.44,115.17,115.67,6959829,0
+CRH.US,D,20251106,000000,113.21,116.5,111.93,114.78,5139145,0
+CRH.US,D,20251107,000000,113.42,114.05,112.13,113,4090537,0
+CRH.US,D,20251110,000000,114.24,114.96,113.455,113.98,3452011,0
+CRH.US,D,20251111,000000,114.12,114.54,112.495,112.65,3063801,0
+CRH.US,D,20251112,000000,113.305,115.08,112.67,113.4,3126914,0
+CRH.US,D,20251113,000000,112.75,113.975,110.81,111.16,3125365,0
+CRH.US,D,20251114,000000,109.92,110.69,109.01,109.57,3169466,0
+CRH.US,D,20251117,000000,109.56,110.84,108.755,109.24,3272257,0
+CRH.US,D,20251118,000000,108.26,109.4,107.22,108.87,6343423,0
+CRH.US,D,20251119,000000,110.48,111.59,109.51,110.15,3257412,0
+CRH.US,D,20251120,000000,111.7,111.94,108.17,108.37,4505593,0
+CRH.US,D,20251121,000000,108.57,110.57,107.6,110.15,4035626,0
+CRH.US,D,20251124,000000,110.58,112.85,110.31,112.64,5665789,0
+CRH.US,D,20251125,000000,114.69,116.94,114.02,116.27,4855893,0
+CRH.US,D,20251126,000000,117.09,120.085,116.75,119.66,5111360,0
+CRH.US,D,20251128,000000,119.65,120.53,119.37,119.96,2366305,0
+CRH.US,D,20251201,000000,118.99,120.89,117.5901,119.68,4032530,0
+CRH.US,D,20251202,000000,119.87,120.37,118.3977,118.61,4439398,0
+CRH.US,D,20251203,000000,118.43,121.8,118.39,121.36,4774532,0
+CRH.US,D,20251204,000000,120,121.58,119.1,121.05,4550712,0
+CRH.US,D,20251205,000000,120.36,121.35,118.595,119.49,9165211,0
+CRH.US,D,20251208,000000,127,127.1,124.825,126.54,23653396,0
+CRH.US,D,20251209,000000,125.79,126.29,123.59,123.69,12520219,0
+CRH.US,D,20251210,000000,123.04,125.47,122.27,125.14,7940116,0
+CRH.US,D,20251211,000000,125.79,127.2,124.94,126.99,7953910,0
+CRH.US,D,20251212,000000,126.59,127.435,125.19,126.4,7313921,0
+CRH.US,D,20251215,000000,127.325,128.25,126.625,127.26,8535588,0
+CRH.US,D,20251216,000000,128,128.95,126.75,126.92,8073073,0
+CRH.US,D,20251217,000000,125.34,127.11,122.79,123.05,8465238,0
+CRH.US,D,20251218,000000,124.8,127.54,124.55,127.17,9489638,0
+CRH.US,D,20251219,000000,127.4,127.95,124.33,124.42,140096313,0
+CRH.US,D,20251222,000000,125.88,126.66,124.34,126.22,7926630,0
+CRH.US,D,20251223,000000,126.31,126.64,125.14,126.6,5108236,0
+CRH.US,D,20251224,000000,126.59,127.71,125.925,127.54,1653048,0
+CRH.US,D,20251226,000000,127.87,129.28,127.105,128.94,3257521,0
+CRH.US,D,20251229,000000,128.91,129.1,126.45,127.35,6207290,0
+CRH.US,D,20251230,000000,127.235,127.32,125.7,125.81,3027248,0
+CRH.US,D,20251231,000000,125.91,126.05,124.77,124.8,2675155,0
+CRH.US,D,20260102,000000,125.47,126.83,124.84,126.44,4593684,0
+CRH.US,D,20260105,000000,125.75,128.71,125.64,128.31,4741577,0
+CRH.US,D,20260106,000000,128.21,129.26,127.48,128.87,4918252,0
+CRH.US,D,20260107,000000,128.98,129.75,122.57,122.88,7868585,0
+CRH.US,D,20260108,000000,122.77,124.865,121.78,124.65,6199103,0
+CRH.US,D,20260109,000000,125.5,131.55,125.33,131.38,5649773,0
+CRH.US,D,20260112,000000,130.31,131.5,130.12,131.38,3305517,0
+CRH.US,D,20260113,000000,127.88,130.7,125.88,127.38,5623519,0
+CRH.US,D,20260114,000000,127.39,127.54,121.32,121.89,7843794,0
+CRH.US,D,20260115,000000,123.65,124.6,122.44,122.56,4762578,0
+CRH.US,D,20260116,000000,122.54,123.34,121.78,122.97,4356448,0
+CRH.US,D,20260120,000000,120,121.66,119.66,120.86,3652357,0
+CRH.US,D,20260121,000000,121.66,121.74,118.605,121,6193717,0
+CRH.US,D,20260122,000000,122.835,124.68,122.08,124.49,4606289,0
+CRH.US,D,20260123,000000,122.755,123.67,121.37,122.84,3062405,0
+CRH.US,D,20260126,000000,123.69,124.15,122.39,122.75,3087283,0
+CRH.US,D,20260127,000000,123.53,124.51,122.88,123.68,2760128,0
+CRH.US,D,20260128,000000,122.32,122.83,121.405,122.46,3422715,0
+CRH.US,D,20260129,000000,123.855,124.61,121.34,123.68,5504775,0
+CRH.US,D,20260130,000000,122.105,123.3,121.52,122.41,4783267,0
+CRH.US,D,20260202,000000,122.75,124.89,121.75,124.6,3037411,0
+CRH.US,D,20260203,000000,124.83,128.21,120.995,122.01,6505126,0
+CRH.US,D,20260204,000000,122.01,123.715,121.108,122.96,5023494,0
+CRH.US,D,20260205,000000,121.65,123.26,121.2,121.77,3832146,0
+CRH.US,D,20260206,000000,123.89,127.46,123.33,127.13,3244294,0
+CRH.US,D,20260209,000000,126.46,127.615,126.15,126.84,3088735,0
+CRH.US,D,20260210,000000,126.77,129.29,126.05,129.15,4918848,0
+CRH.US,D,20260211,000000,129.735,129.85,127.21,127.83,3494125,0
+CRH.US,D,20260212,000000,126.07,127.06,120.64,122.85,6885478,0
+CRH.US,D,20260213,000000,121.95,126.3,121.71,125.97,4190966,0
+CRH.US,D,20260217,000000,122.49,124.035,120.29,122.02,6778952,0
+CRH.US,D,20260218,000000,123.48,124.92,121.64,124.75,5666323,0
diff --git a/daily/us/nyse stocks/1/dbi.us.txt b/daily/us/nyse stocks/1/dbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..492fab589d76deba6e6894b8fda436aa6d3a9714
--- /dev/null
+++ b/daily/us/nyse stocks/1/dbi.us.txt	
@@ -0,0 +1,5193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DBI.US,D,20050628,000000,6.56871,6.56871,6.56871,6.56871,0,0
+DBI.US,D,20050629,000000,8.29736,8.47175,7.99075,8.33284,30560128.611168,0
+DBI.US,D,20050630,000000,8.46911,8.64273,8.38197,8.6247,5185194.7887471,0
+DBI.US,D,20050701,000000,8.45283,8.98762,8.45283,8.93702,1672189.8342692,0
+DBI.US,D,20050705,000000,9.00828,9.19711,9.00828,9.11004,2823712.4628438,0
+DBI.US,D,20050706,000000,9.19711,9.22725,8.60753,8.78407,1766198.1449063,0
+DBI.US,D,20050707,000000,8.77922,9.03978,8.71233,8.95389,1324791.2299549,0
+DBI.US,D,20050708,000000,9.02697,9.15958,8.76516,9.13109,710414.88302512,0
+DBI.US,D,20050711,000000,9.15958,9.31352,9.13777,9.2127,965535.20114008,0
+DBI.US,D,20050712,000000,9.12634,9.12634,8.97172,8.98298,1152396.4095519,0
+DBI.US,D,20050713,000000,8.93702,8.93702,8.73046,8.76516,1546357.1206029,0
+DBI.US,D,20050714,000000,8.64273,9.1244,8.60753,8.86055,2023922.2684362,0
+DBI.US,D,20050715,000000,8.82447,8.82447,8.52068,8.60753,566072.86795035,0
+DBI.US,D,20050718,000000,8.60753,8.71233,8.52699,8.60753,859663.27629067,0
+DBI.US,D,20050719,000000,8.67772,8.77659,8.54298,8.73046,948470.16580961,0
+DBI.US,D,20050720,000000,8.73046,9.31642,8.64273,9.22046,1559953.8541089,0
+DBI.US,D,20050721,000000,9.2127,9.37167,8.99131,9.29897,1021939.9811987,0
+DBI.US,D,20050722,000000,9.26699,9.29897,9.16346,9.26699,811647.6189082,0
+DBI.US,D,20050725,000000,9.26699,9.50642,9.26699,9.37167,544667.81305543,0
+DBI.US,D,20050726,000000,9.38525,9.38525,9.09203,9.21658,391646.79047037,0
+DBI.US,D,20050727,000000,9.09203,9.09203,8.91735,9.02697,396862.65424928,0
+DBI.US,D,20050728,000000,9.03978,9.06254,8.89466,9.05208,467148.89455486,0
+DBI.US,D,20050729,000000,9.03978,9.17966,8.97172,9.15958,363589.85866754,0
+DBI.US,D,20050801,000000,9.07302,9.38525,8.99131,9.35036,634628.05219955,0
+DBI.US,D,20050802,000000,9.31642,9.44534,9.26699,9.2825,478143.88588312,0
+DBI.US,D,20050803,000000,9.27572,9.27572,9.13109,9.22919,489131.65588098,0
+DBI.US,D,20050804,000000,9.19711,9.20766,8.73046,8.80509,1436441.250735,0
+DBI.US,D,20050805,000000,8.77922,8.77922,8.56353,8.62837,793137.28588109,0
+DBI.US,D,20050808,000000,8.66404,8.73046,8.40746,8.50208,527311.86127211,0
+DBI.US,D,20050809,000000,8.50468,8.6813,8.39971,8.61025,1039586.8494348,0
+DBI.US,D,20050810,000000,8.64273,8.76914,8.64273,8.75682,955118.94786165,0
+DBI.US,D,20050811,000000,8.79957,8.79957,8.59233,8.63283,355786.69537171,0
+DBI.US,D,20050812,000000,8.6247,8.6247,8.50837,8.56799,263221.61919402,0
+DBI.US,D,20050815,000000,8.57527,8.66046,8.45283,8.61656,237193.88123082,0
+DBI.US,D,20050816,000000,8.62111,8.62111,8.43676,8.47978,109919.99634238,0
+DBI.US,D,20050817,000000,8.52068,8.53513,8.45283,8.52068,571570.36361447,0
+DBI.US,D,20050818,000000,8.50837,8.67492,8.41823,8.63283,339297.30323521,0
+DBI.US,D,20050819,000000,8.57527,8.60395,8.46554,8.46554,1111323.5455302,0
+DBI.US,D,20050822,000000,8.45283,8.48697,8.41203,8.47175,194088.72851363,0
+DBI.US,D,20050823,000000,8.45624,8.46911,8.36607,8.36607,367644.11987228,0
+DBI.US,D,20050824,000000,8.35212,8.42268,8.17473,8.20041,637802.34271531,0
+DBI.US,D,20050825,000000,8.20041,8.23581,7.91901,7.92909,1221818.1534478,0
+DBI.US,D,20050826,000000,7.89895,7.98716,7.65787,7.85862,1320451.2103905,0
+DBI.US,D,20050829,000000,7.81179,7.91736,7.64014,7.733,523257.60006739,0
+DBI.US,D,20050830,000000,7.733,7.733,7.57713,7.58769,1171484.4490102,0
+DBI.US,D,20050831,000000,7.58769,7.77933,7.46391,7.77933,2309701.2605317,0
+DBI.US,D,20050901,000000,7.81179,7.81179,7.57111,7.67861,1188257.5362692,0
+DBI.US,D,20050902,000000,7.67861,7.74433,7.55385,7.69831,816855.22973809,0
+DBI.US,D,20050906,000000,7.70972,7.98716,7.70972,7.8628,965535.20114008,0
+DBI.US,D,20050907,000000,7.8628,7.86619,7.47767,7.60611,1440203.5638683,0
+DBI.US,D,20050908,000000,7.60611,7.77933,7.49201,7.65787,1985445.988499,0
+DBI.US,D,20050909,000000,7.62365,8.2456,7.60611,8.15824,1315245.6627978,0
+DBI.US,D,20050912,000000,8.17473,8.19275,8.13682,8.19275,230249.02463278,0
+DBI.US,D,20050913,000000,8.19275,8.19275,8.11811,8.12927,467436.71615183,0
+DBI.US,D,20050914,000000,8.14389,8.2456,8.0552,8.2456,711282.47429057,0
+DBI.US,D,20050915,000000,8.28262,8.74131,8.25237,8.71971,1343007.5516732,0
+DBI.US,D,20050916,000000,8.76516,8.76914,8.6247,8.70051,261200.67830343,0
+DBI.US,D,20050919,000000,8.74508,8.74508,8.54668,8.55529,562027.89131326,0
+DBI.US,D,20050920,000000,8.59233,8.61384,8.26274,8.29736,970163.04230151,0
+DBI.US,D,20050921,000000,8.22824,8.26274,7.77196,7.86619,744548.04854192,0
+DBI.US,D,20050922,000000,7.86619,7.86619,7.60611,7.69509,1778345.4542411,0
+DBI.US,D,20050923,000000,7.69831,7.86619,7.60193,7.76615,1654249.9863429,0
+DBI.US,D,20050926,000000,7.77933,8.0552,7.77933,8.04096,1035824.5363016,0
+DBI.US,D,20050927,000000,8.0552,8.08518,7.91901,7.91901,992148.89848351,0
+DBI.US,D,20050928,000000,7.96216,8.00403,7.74035,7.76218,659502.44053759,0
+DBI.US,D,20050929,000000,7.76218,7.77575,7.20818,7.5019,2218298.8185468,0
+DBI.US,D,20050930,000000,7.48484,7.49908,7.26044,7.32879,2845983.0457669,0
+DBI.US,D,20051003,000000,7.34613,7.62365,7.18075,7.19084,1519454.5700439,0
+DBI.US,D,20051004,000000,7.20818,7.29834,6.98349,7.01801,1169173.6232853,0
+DBI.US,D,20051005,000000,7.01801,7.02167,6.73785,6.84168,1064175.4794131,0
+DBI.US,D,20051006,000000,6.79349,6.96264,6.72409,6.75869,1551859.7743602,0
+DBI.US,D,20051007,000000,6.77625,6.94889,6.77625,6.94889,970739.71711408,0
+DBI.US,D,20051010,000000,6.93153,6.93153,6.47895,6.50647,1592065.0471164,0
+DBI.US,D,20051011,000000,6.51685,6.59972,6.32667,6.35769,930826.39242932,0
+DBI.US,D,20051012,000000,6.39558,6.42321,6.0535,6.12251,2913668.5755134,0
+DBI.US,D,20051013,000000,6.12251,6.33345,6.05,6.12611,2009747.828499,0
+DBI.US,D,20051014,000000,6.15363,6.48562,6.05,6.38541,2116191.2700678,0
+DBI.US,D,20051017,000000,6.38541,6.48562,6.31638,6.48562,1110169.1642864,0
+DBI.US,D,20051018,000000,6.41641,6.43706,6.30254,6.31289,220120.59295134,0
+DBI.US,D,20051019,000000,6.31289,6.46828,6.24357,6.4199,703471.05804571,0
+DBI.US,D,20051020,000000,6.39558,6.39558,6.24019,6.29894,370825.63171843,0
+DBI.US,D,20051021,000000,6.29894,6.48913,6.29894,6.4648,686982.69752785,0
+DBI.US,D,20051024,000000,6.51685,6.82771,6.51685,6.81065,1824337.0758771,0
+DBI.US,D,20051025,000000,6.81065,7.09748,6.80726,6.94889,1413593.9929993,0
+DBI.US,D,20051026,000000,6.94889,7.18075,6.93153,7.056,1014124.4384792,0
+DBI.US,D,20051027,000000,7.03535,7.03535,6.64132,6.72729,1138220.9379961,0
+DBI.US,D,20051028,000000,6.74155,6.86901,6.63772,6.86901,1160491.5209191,0
+DBI.US,D,20051031,000000,6.91428,7.31521,6.91428,7.19772,1082392.83275,0
+DBI.US,D,20051101,000000,7.10785,7.28776,7.01801,7.21177,709548.32337832,0
+DBI.US,D,20051102,000000,7.21536,7.41224,7.03535,7.24249,1311771.1712616,0
+DBI.US,D,20051103,000000,7.95051,8.14389,7.67444,7.86619,3708543.1071627,0
+DBI.US,D,20051104,000000,7.86939,8.21155,7.72572,8.15145,836526.13372076,0
+DBI.US,D,20051107,000000,8.17473,8.29736,8.14478,8.27059,587477.92284527,0
+DBI.US,D,20051108,000000,8.2456,8.2456,7.91901,7.94072,441117.03011713,0
+DBI.US,D,20051109,000000,7.90573,8.05181,7.82256,7.84128,377771.51993509,0
+DBI.US,D,20051110,000000,7.84456,7.97629,7.73706,7.94072,468885.10870437,0
+DBI.US,D,20051111,000000,7.96952,8.17122,7.86939,8.16532,266404.16265881,0
+DBI.US,D,20051114,000000,8.46911,8.46911,8.25488,8.34678,538015.93614752,0
+DBI.US,D,20051115,000000,8.45001,8.45001,7.86619,7.89895,1067355.9596406,0
+DBI.US,D,20051116,000000,7.95051,8.09611,7.74433,7.92909,333225.19599574,0
+DBI.US,D,20051117,000000,8.00063,8.2456,7.78902,8.2456,532524.63019515,0
+DBI.US,D,20051118,000000,8.33284,8.38536,8.1815,8.38197,812810.25310101,0
+DBI.US,D,20051121,000000,8.36607,8.38974,8.0201,8.21155,899291.87423434,0
+DBI.US,D,20051122,000000,8.23938,8.33554,7.96554,8.26274,855908.18448781,0
+DBI.US,D,20051123,000000,8.28611,8.29736,8.19275,8.26788,303720.90325901,0
+DBI.US,D,20051125,000000,8.27059,8.28262,8.12481,8.25935,125827.55557316,0
+DBI.US,D,20051128,000000,8.25935,8.4156,8.16095,8.34949,652557.58393956,0
+DBI.US,D,20051129,000000,8.39971,8.69323,8.39971,8.56799,842599.27257884,0
+DBI.US,D,20051130,000000,8.57527,9.00828,8.57527,8.81992,995618.23192665,0
+DBI.US,D,20051201,000000,9.50642,9.50642,8.95389,8.95389,1698504.3622107,0
+DBI.US,D,20051202,000000,8.95389,9.08534,8.79957,9.05208,349993.1251616,0
+DBI.US,D,20051205,000000,9.01195,9.04733,8.8522,8.98762,395989.90489071,0
+DBI.US,D,20051206,000000,9.03978,9.24955,8.93984,9.0231,826983.66141954,0
+DBI.US,D,20051207,000000,8.97172,9.09203,8.71971,8.96697,1602475.110683,0
+DBI.US,D,20051208,000000,8.98762,9.04733,8.86704,9.0231,705493.03055495,0
+DBI.US,D,20051209,000000,8.98762,9.02872,8.92588,8.95108,419998.76520058,0
+DBI.US,D,20051212,000000,8.95389,9.00439,8.81992,8.89466,490288.10036203,0
+DBI.US,D,20051213,000000,8.89466,8.89865,8.77922,8.86422,594997.39101861,0
+DBI.US,D,20051214,000000,8.85026,8.91735,8.81353,8.88631,371980.01296223,0
+DBI.US,D,20051215,000000,8.91735,8.91735,8.77922,8.85026,437933.45503373,0
+DBI.US,D,20051216,000000,9.02697,9.02697,8.77922,8.91551,780991.00816492,0
+DBI.US,D,20051219,000000,8.88631,8.88631,8.51642,8.59233,510248.88917892,0
+DBI.US,D,20051220,000000,8.59513,8.79113,8.25935,8.62111,775488.35440766,0
+DBI.US,D,20051221,000000,8.61656,8.79113,8.55277,8.67772,1106401.69306,0
+DBI.US,D,20051222,000000,8.85026,8.87984,8.64942,8.74771,588059.75575098,0
+DBI.US,D,20051223,000000,8.74771,8.81614,8.704,8.72317,276522.27815398,0
+DBI.US,D,20051227,000000,8.74771,8.79113,8.52339,8.64273,456730.57803917,0
+DBI.US,D,20051228,000000,8.64273,8.75323,8.59233,8.74771,429539.17426454,0
+DBI.US,D,20051229,000000,8.76817,9.19711,8.76817,8.99973,341612.25543456,0
+DBI.US,D,20051230,000000,9.00439,9.22046,8.87518,9.06254,564339.74865673,0
+DBI.US,D,20060103,000000,9.12634,9.15958,8.77922,8.90242,641565.68746719,0
+DBI.US,D,20060104,000000,8.88631,9.12634,8.704,9.12634,536572.70168812,0
+DBI.US,D,20060105,000000,9.09203,9.30577,8.93984,9.14534,1079210.2892853,0
+DBI.US,D,20060106,000000,9.2127,9.26408,9.09687,9.26021,498676.19141945,0
+DBI.US,D,20060109,000000,9.23305,9.2922,9.16346,9.2728,444009.68874769,0
+DBI.US,D,20060110,000000,9.24955,9.3581,9.22337,9.34163,238053.21954723,0
+DBI.US,D,20060111,000000,9.36781,9.67897,9.29897,9.39495,708384.65756687,0
+DBI.US,D,20060112,000000,9.36781,9.38525,9.24567,9.34938,424335.68990914,0
+DBI.US,D,20060113,000000,9.34938,9.40367,9.2127,9.26408,149835.3842644,0
+DBI.US,D,20060117,000000,9.22919,9.22919,8.99607,9.03978,189750.77218643,0
+DBI.US,D,20060118,000000,9.00828,9.15387,8.85026,8.94362,298221.34435763,0
+DBI.US,D,20060119,000000,8.95768,9.17966,8.82827,9.16346,369960.10369025,0
+DBI.US,D,20060120,000000,9.19711,9.19711,8.95389,9.1244,469455.59380519,0
+DBI.US,D,20060123,000000,9.15581,9.33485,9.07302,9.33485,298801.1140261,0
+DBI.US,D,20060124,000000,9.33485,9.50351,9.2922,9.48315,945865.32877605,0
+DBI.US,D,20060125,000000,9.59463,9.6615,9.49284,9.57717,498387.33820385,0
+DBI.US,D,20060126,000000,9.62662,9.71483,9.425,9.52387,350291.26294484,0
+DBI.US,D,20060127,000000,9.52387,9.52775,9.27572,9.33485,462229.10532194,0
+DBI.US,D,20060130,000000,9.29897,9.3804,9.25729,9.34938,333225.19599574,0
+DBI.US,D,20060131,000000,9.33485,9.33485,9.09968,9.24178,358387.40593078,0
+DBI.US,D,20060201,000000,9.23694,9.52775,9.23694,9.52387,680619.67383553,0
+DBI.US,D,20060202,000000,10.1647,10.1647,9.78264,9.88739,1891735.8156452,0
+DBI.US,D,20060203,000000,9.81657,9.94742,9.78557,9.80696,779832.50044664,0
+DBI.US,D,20060206,000000,9.88739,9.90869,9.78557,9.87861,531939.70243355,0
+DBI.US,D,20060207,000000,9.78557,9.89231,9.27572,9.36781,529336.92863723,0
+DBI.US,D,20060208,000000,9.42597,9.53551,9.29897,9.47346,304585.39966858,0
+DBI.US,D,20060209,000000,9.53259,9.53259,9.34938,9.37459,284919.65377905,0
+DBI.US,D,20060210,000000,9.425,9.63147,9.19128,9.61014,294173.27286467,0
+DBI.US,D,20060213,000000,9.59463,9.61788,9.32805,9.37459,201033.58511165,0
+DBI.US,D,20060214,000000,9.36682,9.59463,9.27572,9.53551,349420.57682352,0
+DBI.US,D,20060215,000000,9.4812,9.78264,9.35036,9.69448,432149.16939124,0
+DBI.US,D,20060216,000000,9.71483,9.80696,9.63923,9.6906,304879.41097732,0
+DBI.US,D,20060217,000000,9.71483,9.76627,9.57332,9.75651,162277.73652655,0
+DBI.US,D,20060221,000000,9.71678,9.75164,9.63923,9.7391,302558.26906621,0
+DBI.US,D,20060222,000000,9.79242,9.93869,9.73035,9.89231,332352.44663718,0
+DBI.US,D,20060223,000000,9.81657,9.89231,9.61304,9.6906,646778.45639022,0
+DBI.US,D,20060224,000000,9.6615,9.72453,9.54229,9.6654,226486.71149953,0
+DBI.US,D,20060227,000000,9.72161,9.87003,9.6615,9.8302,441687.51521795,0
+DBI.US,D,20060228,000000,9.81657,9.88146,9.7352,9.88146,293594.53481483,0
+DBI.US,D,20060301,000000,9.88146,10.4418,9.88146,10.2886,454129.86748012,0
+DBI.US,D,20060302,000000,10.2886,10.2886,9.90869,9.92332,877308.08128958,0
+DBI.US,D,20060303,000000,9.8351,9.99881,9.76432,9.94365,341033.51738472,0
+DBI.US,D,20060306,000000,9.97372,9.97372,9.7604,9.91155,246161.7419567,0
+DBI.US,D,20060307,000000,9.87861,9.87861,9.58398,9.63923,261771.16340424,0
+DBI.US,D,20060308,000000,9.57717,9.63437,9.41919,9.59754,370242.76719408,0
+DBI.US,D,20060309,000000,9.63147,9.6906,9.42112,9.48315,266404.16265881,0
+DBI.US,D,20060310,000000,9.42597,9.71678,9.39495,9.54229,247316.12320049,0
+DBI.US,D,20060313,000000,9.53841,9.65278,9.49964,9.59463,256858.59550171,0
+DBI.US,D,20060314,000000,9.59754,10.028,9.59754,10.0162,708678.66887562,0
+DBI.US,D,20060315,000000,10.0503,10.3188,9.94067,10.2333,352598.9938138,0
+DBI.US,D,20060316,000000,10.2838,10.3255,10.1976,10.3033,328597.35483432,0
+DBI.US,D,20060317,000000,10.3537,10.3896,10.215,10.3739,397727.15065885,0
+DBI.US,D,20060320,000000,10.3739,10.3739,10.2082,10.3663,473807.99279316,0
+DBI.US,D,20060321,000000,10.3574,10.4913,10.1557,10.215,533383.96851157,0
+DBI.US,D,20060322,000000,10.1811,10.2333,10.0851,10.1587,244423.46456994,0
+DBI.US,D,20060323,000000,10.1132,10.2267,10.0503,10.1897,238349.29409323,0
+DBI.US,D,20060324,000000,10.2267,10.2965,10.1288,10.2965,675418.2527174,0
+DBI.US,D,20060327,000000,10.4117,10.4117,10.2121,10.2994,494337.20347362,0
+DBI.US,D,20060328,000000,10.2838,10.7171,10.2674,10.6232,1052311.8652007,0
+DBI.US,D,20060329,000000,10.6067,10.8655,10.5524,10.814,566365.84764047,0
+DBI.US,D,20060330,000000,10.8101,10.8781,10.5872,10.6832,1377725.6449516,0
+DBI.US,D,20060331,000000,10.7066,10.9828,10.6609,10.8295,833629.3486157,0
+DBI.US,D,20060403,000000,11.0283,11.0283,10.8034,10.8577,519504.57150178,0
+DBI.US,D,20060404,000000,10.8712,10.8712,10.6861,10.6996,480459.86970109,0
+DBI.US,D,20060405,000000,10.8538,10.973,10.8034,10.8712,479582.993868,0
+DBI.US,D,20060406,000000,10.8461,11.2676,10.8295,11.1096,316735.80385925,0
+DBI.US,D,20060407,000000,11.1175,11.2746,10.5989,10.8886,439381.84758626,0
+DBI.US,D,20060410,000000,10.9769,10.9769,10.4117,10.4835,788508.41310103,0
+DBI.US,D,20060411,000000,10.3739,10.6629,10.2916,10.4303,510248.88917892,0
+DBI.US,D,20060412,000000,10.2333,10.4952,10.1334,10.3896,2163053.5778253,0
+DBI.US,D,20060413,000000,10.3739,10.9769,10.2006,10.8577,2039538.9112141,0
+DBI.US,D,20060417,000000,10.8886,11.0457,10.6609,10.8413,1661484.7277752,0
+DBI.US,D,20060418,000000,10.8413,10.9353,10.7724,10.7743,757554.69619313,0
+DBI.US,D,20060419,000000,10.7927,11.1175,10.7927,10.9459,2249543.4519075,0
+DBI.US,D,20060420,000000,10.8577,11.162,10.8577,11.1096,1103222.244451,0
+DBI.US,D,20060421,000000,11.2357,11.2406,11.0525,11.2184,852725.64102303,0
+DBI.US,D,20060424,000000,11.2357,11.2357,10.7046,10.7783,903051.0925117,0
+DBI.US,D,20060425,000000,10.7473,10.8034,10.5155,10.6832,774048.21480415,0
+DBI.US,D,20060426,000000,10.6832,10.9459,10.6202,10.8189,800079.04762324,0
+DBI.US,D,20060427,000000,10.8229,10.9081,10.6367,10.7491,621321.20352782,0
+DBI.US,D,20060428,000000,10.7529,10.8858,10.6957,10.8229,810778.99602414,0
+DBI.US,D,20060501,000000,10.8383,11.3879,10.7997,11.287,1121439.5977881,0
+DBI.US,D,20060502,000000,11.321,11.702,11.321,11.6856,1104376.6256949,0
+DBI.US,D,20060503,000000,11.6507,11.7156,11.4966,11.6719,717929.19310535,0
+DBI.US,D,20060504,000000,11.6719,11.799,11.1059,11.4598,1321894.4448499,0
+DBI.US,D,20060505,000000,11.5459,11.6371,11.1261,11.162,446901.31575961,0
+DBI.US,D,20060508,000000,10.9256,11.5129,10.8712,11.287,473222.03341295,0
+DBI.US,D,20060509,000000,11.3259,11.4451,11.1668,11.228,256280.8890705,0
+DBI.US,D,20060510,000000,11.2184,11.4005,11.1505,11.225,499836.76237501,0
+DBI.US,D,20060511,000000,11.2009,11.5042,11.006,11.196,563468.03091677,0
+DBI.US,D,20060512,000000,11.2009,11.3559,10.9081,11.0283,316735.80385925,0
+DBI.US,D,20060515,000000,10.9419,11.2676,10.8353,11.0098,828134.94780745,0
+DBI.US,D,20060516,000000,10.9585,11.795,10.9585,11.5129,989543.02983131,0
+DBI.US,D,20060517,000000,11.4772,11.5459,11.2716,11.3539,554502.23342814,0
+DBI.US,D,20060518,000000,11.3559,11.3559,11.0283,11.0525,1372806.8873374,0
+DBI.US,D,20060519,000000,11.0525,11.1921,10.7345,10.8965,846364.68056797,0
+DBI.US,D,20060522,000000,10.9005,11.0283,10.5777,11.0244,570987.49909013,0
+DBI.US,D,20060523,000000,11.036,11.2647,10.5602,10.5602,516608.81801535,0
+DBI.US,D,20060524,000000,10.5872,10.6667,10.2315,10.5087,1555041.2862063,0
+DBI.US,D,20060525,000000,10.5407,10.7529,10.4652,10.6706,403222.58308573,0
+DBI.US,D,20060526,000000,10.7345,11.2357,10.6405,10.6996,497229.86210418,0
+DBI.US,D,20060530,000000,10.6996,10.7849,10.215,10.215,836813.95531774,0
+DBI.US,D,20060531,000000,10.3033,10.4766,10.2916,10.3739,837101.77691471,0
+DBI.US,D,20060601,000000,10.434,10.5911,10.3255,10.5059,1177562.7459613,0
+DBI.US,D,20060602,000000,10.5777,10.7066,10.4913,10.595,399171.41673687,0
+DBI.US,D,20060605,000000,10.595,10.6308,10.0891,10.092,872102.53369694,0
+DBI.US,D,20060606,000000,10.0958,10.248,9.90001,10.0774,830449.90000679,0
+DBI.US,D,20060607,000000,11.0797,11.1437,10.3353,10.9419,2683420.5824993,0
+DBI.US,D,20060608,000000,10.8034,10.9769,10.4622,10.8461,798058.10673264,0
+DBI.US,D,20060609,000000,10.8829,10.9528,10.8034,10.8229,694503.19731983,0
+DBI.US,D,20060612,000000,10.8413,10.8761,10.5087,10.5338,529336.92863723,0
+DBI.US,D,20060613,000000,10.5338,10.7676,10.1229,10.1587,895824.60402846,0
+DBI.US,D,20060614,000000,10.1617,10.3033,9.76918,9.88443,796608.68256148,0
+DBI.US,D,20060615,000000,10.0424,10.5707,10.0424,10.4583,763057.3499504,0
+DBI.US,D,20060616,000000,10.4806,10.8461,10.4806,10.8295,1762721.5901327,0
+DBI.US,D,20060619,000000,10.9043,11.0903,10.8712,11.0157,982017.37194618,0
+DBI.US,D,20060620,000000,11.0157,11.287,10.9828,11.1881,726607.16899701,0
+DBI.US,D,20060621,000000,11.1668,11.7669,11.1553,11.6234,1200411.0353158,0
+DBI.US,D,20060622,000000,11.6437,11.8483,11.5982,11.7776,847806.88340873,0
+DBI.US,D,20060623,000000,11.8097,12.048,11.6719,11.7196,1066775.1583536,0
+DBI.US,D,20060626,000000,11.7872,12.0967,11.7872,12.0967,802395.03144122,0
+DBI.US,D,20060627,000000,12.1518,12.2729,11.9821,12.082,1501236.1850883,0
+DBI.US,D,20060628,000000,12.0995,12.2886,12.082,12.2196,643020.26973148,0
+DBI.US,D,20060629,000000,12.2904,12.7993,12.2729,12.4619,1547514.5967026,0
+DBI.US,D,20060630,000000,12.6519,12.7925,12.3893,12.5909,2091893.5565424,0
+DBI.US,D,20060703,000000,12.6889,12.9243,12.6354,12.7586,615822.67624508,0
+DBI.US,D,20060705,000000,12.6354,12.7741,12.3118,12.4009,1423713.1401131,0
+DBI.US,D,20060706,000000,12.4086,12.5976,12.3213,12.5329,1343590.4161976,0
+DBI.US,D,20060707,000000,12.5329,12.5329,12.3079,12.4009,1301648.9292918,0
+DBI.US,D,20060710,000000,12.4154,12.6519,12.3118,12.3747,817439.12588107,0
+DBI.US,D,20060711,000000,12.3242,12.3262,11.6768,12.0627,1409251.9101977,0
+DBI.US,D,20060712,000000,12.0927,12.0995,11.7602,11.7669,970163.04230151,0
+DBI.US,D,20060713,000000,11.6856,11.8097,11.4703,11.5285,1313219.563814,0
+DBI.US,D,20060714,000000,11.4267,11.4966,11.0429,11.2716,962357.81576843,0
+DBI.US,D,20060717,000000,11.2009,11.4926,11.1582,11.2939,507938.06345409,0
+DBI.US,D,20060718,000000,11.319,11.4568,11.0118,11.228,900164.6235929,0
+DBI.US,D,20060719,000000,11.1668,11.9259,11.1582,11.7602,1765615.2803819,0
+DBI.US,D,20060720,000000,11.7602,11.9753,11.6333,11.6856,1783839.8550493,0
+DBI.US,D,20060721,000000,11.6856,11.6856,11.4267,11.5982,828722.97042492,0
+DBI.US,D,20060724,000000,11.6333,12.1178,11.6333,12.1178,786487.47221042,0
+DBI.US,D,20060725,000000,12.1344,12.3709,11.988,12.1131,629128.49329817,0
+DBI.US,D,20060726,000000,12.2294,12.2294,11.7748,11.8212,749176.92132198,0
+DBI.US,D,20060727,000000,11.8747,11.9279,11.2647,11.3425,590659.43469142,0
+DBI.US,D,20060728,000000,11.4654,11.8251,11.4412,11.8057,946153.15037302,0
+DBI.US,D,20060731,000000,11.8582,12.1771,11.8019,11.8697,1056654.9796211,0
+DBI.US,D,20060801,000000,11.9462,11.9462,11.4703,11.7708,767396.33789624,0
+DBI.US,D,20060802,000000,11.89,11.9279,11.4926,11.5236,738474.90968383,0
+DBI.US,D,20060803,000000,11.4412,11.5285,10.2044,10.3091,5097841.4498738,0
+DBI.US,D,20060804,000000,10.5254,10.6957,10.1025,10.1976,2218875.4933593,0
+DBI.US,D,20060807,000000,10.1132,10.1132,9.70513,9.84668,1572970.8179464,0
+DBI.US,D,20060808,000000,9.99214,9.99214,9.71289,9.82049,1199827.1391727,0
+DBI.US,D,20060809,000000,9.82049,9.82049,9.40657,9.52387,1963178.5004318,0
+DBI.US,D,20060810,000000,9.42597,9.59463,9.3804,9.47733,1924122.4508262,0
+DBI.US,D,20060811,000000,9.49284,9.52775,9.34938,9.48607,1478090.7895693,0
+DBI.US,D,20060814,000000,9.47346,9.55974,9.41046,9.50642,890039.28676735,0
+DBI.US,D,20060815,000000,9.53551,9.85825,9.46668,9.80208,2500032.8340052,0
+DBI.US,D,20060816,000000,9.80208,10.1414,9.73035,10.028,1799456.4978272,0
+DBI.US,D,20060817,000000,10.028,10.0628,9.94365,10.0162,1084708.8165681,0
+DBI.US,D,20060818,000000,10.0201,10.1132,9.92332,10.0356,470622.35447249,0
+DBI.US,D,20060821,000000,10.028,10.0356,9.79534,10.0143,613217.8392115,0
+DBI.US,D,20060822,000000,9.95521,10.0356,9.85825,9.89035,345656.20045301,0
+DBI.US,D,20060823,000000,9.89231,9.89508,9.67897,9.80696,913471.47226463,0
+DBI.US,D,20060824,000000,9.8098,9.8098,9.33777,9.33777,1128091.4746959,0
+DBI.US,D,20060825,000000,9.34163,9.41919,9.30577,9.33485,693923.42765137,0
+DBI.US,D,20060828,000000,9.2825,9.55586,9.23305,9.26699,1159624.9612724,0
+DBI.US,D,20060829,000000,9.35036,9.71483,9.30577,9.71483,1535366.2557491,0
+DBI.US,D,20060830,000000,10.028,10.1976,9.72741,9.76627,2131519.0596303,0
+DBI.US,D,20060831,000000,9.72453,9.87003,9.65278,9.67508,713302.38356254,0
+DBI.US,D,20060901,000000,9.67508,9.87486,9.57332,9.76627,614377.37854841,0
+DBI.US,D,20060905,000000,9.75651,9.88739,9.75164,9.77777,665286.72618007,0
+DBI.US,D,20060906,000000,9.77777,9.77777,9.53551,9.56555,469750.63673255,0
+DBI.US,D,20060907,000000,9.48994,9.81657,9.4812,9.61014,1570654.8341283,0
+DBI.US,D,20060908,000000,9.61014,9.79534,9.54229,9.64407,570121.97106195,0
+DBI.US,D,20060911,000000,9.61014,9.62662,9.36781,9.4153,708962.36399808,0
+DBI.US,D,20060912,000000,9.45602,10.0241,9.40367,9.96576,2413834.9079943,0
+DBI.US,D,20060913,000000,9.98228,10.0162,9.79534,9.86707,794291.66712488,0
+DBI.US,D,20060914,000000,9.87003,9.95919,9.68574,9.8098,1465949.6699463,0
+DBI.US,D,20060915,000000,9.93869,10.0337,9.86707,10.0017,1272435.553008,0
+DBI.US,D,20060918,000000,9.95521,10.2674,9.86218,10.2315,1116243.334763,0
+DBI.US,D,20060919,000000,10.2228,10.5087,10.0648,10.2615,855908.18448781,0
+DBI.US,D,20060920,000000,10.2886,10.6474,10.2121,10.5911,822933.52668931,0
+DBI.US,D,20060921,000000,10.6667,10.7803,10.4369,10.6163,1621572.434709,0
+DBI.US,D,20060922,000000,10.5638,10.5796,10.1132,10.5155,660658.88501863,0
+DBI.US,D,20060925,000000,10.5602,10.6474,10.3896,10.5911,625946.98145201,0
+DBI.US,D,20060926,000000,10.5777,10.7345,10.4369,10.6804,391360.00049203,0
+DBI.US,D,20060927,000000,10.6832,10.8915,10.595,10.6163,430408.82876722,0
+DBI.US,D,20060928,000000,10.6667,10.8655,10.6367,10.8189,579957.42305326,0
+DBI.US,D,20060929,000000,10.7743,11.0283,10.7743,10.8886,1144301.2981846,0
+DBI.US,D,20061002,000000,10.8461,11.0486,10.7849,10.8781,329168.87155376,0
+DBI.US,D,20061003,000000,10.8886,11.1505,10.7094,11.0283,423469.13026234,0
+DBI.US,D,20061004,000000,11.0429,11.2967,10.9828,11.131,503885.86548661,0
+DBI.US,D,20061005,000000,11.1668,11.8359,11.1261,11.6885,1110446.669697,0
+DBI.US,D,20061006,000000,11.6885,11.9724,11.4732,11.7872,846938.26052466,0
+DBI.US,D,20061009,000000,11.7708,11.7708,11.4568,11.611,749176.92132198,0
+DBI.US,D,20061010,000000,11.8251,12.0559,11.7467,12.0248,2415576.2802369,0
+DBI.US,D,20061011,000000,12.0248,12.0248,11.5236,11.5982,454706.5422927,0
+DBI.US,D,20061012,000000,11.7196,11.9609,11.7196,11.922,737894.10839674,0
+DBI.US,D,20061013,000000,11.9279,12.0703,11.8135,12.0317,673968.82854623,0
+DBI.US,D,20061016,000000,12.1178,12.1973,12.0317,12.1208,1082977.7605117,0
+DBI.US,D,20061017,000000,12.0995,12.0995,11.6477,11.8057,988095.6688974,0
+DBI.US,D,20061018,000000,11.9279,12.1022,11.8454,11.9637,1031485.5483558,0
+DBI.US,D,20061019,000000,12.0383,12.1344,11.9783,12.0131,826116.07015409,0
+DBI.US,D,20061020,000000,12.0664,12.0664,11.6565,11.6798,338714.43871087,0
+DBI.US,D,20061023,000000,11.6333,11.8251,11.5129,11.6981,454706.5422927,0
+DBI.US,D,20061024,000000,11.6333,12.0995,11.6186,12.0664,782436.30586159,0
+DBI.US,D,20061025,000000,12.016,12.3582,11.8627,12.1449,705493.03055495,0
+DBI.US,D,20061026,000000,12.1499,12.1662,11.8582,12.082,797476.27382692,0
+DBI.US,D,20061027,000000,12.082,12.1051,11.8842,12.0733,768264.96078031,0
+DBI.US,D,20061030,000000,12.1178,12.1915,11.89,12.1915,776074.31378789,0
+DBI.US,D,20061031,000000,12.1973,12.2922,11.8697,11.9609,808758.05513353,0
+DBI.US,D,20061101,000000,12.0248,12.0248,11.1437,11.2329,1711525.4525228,0
+DBI.US,D,20061102,000000,10.8034,10.9828,10.6832,10.8858,2959371.3439339,0
+DBI.US,D,20061103,000000,10.6308,10.7199,10.3353,10.5737,2441314.133366,0
+DBI.US,D,20061106,000000,10.6445,11.1358,10.6445,11.0903,1160776.2476603,0
+DBI.US,D,20061107,000000,11.0457,11.321,10.9256,11.1844,1266938.0573439,0
+DBI.US,D,20061108,000000,11.0283,11.3539,10.9934,11.2909,851857.01813896,0
+DBI.US,D,20061109,000000,11.2785,11.2814,11.1175,11.2406,664419.13491463,0
+DBI.US,D,20061110,000000,11.2406,11.5643,11.2357,11.5189,508803.59148227,0
+DBI.US,D,20061113,000000,11.5236,11.7543,11.4654,11.6612,817724.88424079,0
+DBI.US,D,20061114,000000,11.668,12.0015,11.5885,12.0015,586896.08993953,0
+DBI.US,D,20061115,000000,12.0015,12.397,11.9105,11.9142,876447.71135454,0
+DBI.US,D,20061116,000000,11.9171,11.9462,11.5838,11.6565,706071.76860479,0
+DBI.US,D,20061117,000000,11.6612,11.8503,11.5508,11.8435,957724.81651385,0
+DBI.US,D,20061120,000000,11.8435,11.9676,11.6981,11.9279,767105.42144337,0
+DBI.US,D,20061121,000000,11.9937,12.0199,11.8212,12.0199,699135.16495578,0
+DBI.US,D,20061122,000000,11.9753,12.0967,11.7156,11.7912,782726.1906958,0
+DBI.US,D,20061124,000000,11.7543,11.7872,11.6166,11.7196,404088.11111391,0
+DBI.US,D,20061127,000000,11.702,11.702,11.4374,11.5508,868346.41027546,0
+DBI.US,D,20061128,000000,11.4772,11.606,11.2512,11.4054,1545488.4977188,0
+DBI.US,D,20061129,000000,11.3753,12.0054,11.3753,11.6546,2536483.0149586,0
+DBI.US,D,20061130,000000,13.0532,13.3965,12.8719,13.2395,7641548.8900784,0
+DBI.US,D,20061201,000000,13.3101,13.415,13.0929,13.2481,1225865.1933221,0
+DBI.US,D,20061204,000000,13.3674,13.7094,13.3674,13.471,2081484.5245945,0
+DBI.US,D,20061205,000000,13.507,13.5476,13.0774,13.1967,2311727.3595154,0
+DBI.US,D,20061206,000000,13.1628,13.19,12.9671,12.9709,761323.19903814,0
+DBI.US,D,20061207,000000,13.0532,13.22,12.8798,13.2015,1826356.9851492,0
+DBI.US,D,20061208,000000,13.1502,13.2055,12.8931,13.1395,1885077.7490256,0
+DBI.US,D,20061211,000000,13.19,13.379,13.0726,13.2481,1064175.4794131,0
+DBI.US,D,20061212,000000,13.2481,13.4604,13.1948,13.3518,1674209.7435413,0
+DBI.US,D,20061213,000000,13.4838,13.5514,13.2519,13.3461,2543708.4718232,0
+DBI.US,D,20061214,000000,13.3461,13.6223,13.3101,13.4749,1097723.7171684,0
+DBI.US,D,20061215,000000,13.6745,13.8201,13.5361,13.5866,1198383.9047133,0
+DBI.US,D,20061218,000000,13.6745,13.7463,13.1792,13.2666,846654.56540221,0
+DBI.US,D,20061219,000000,13.2666,13.6106,13.2395,13.5893,1081525.2414846,0
+DBI.US,D,20061220,000000,13.5709,13.7532,13.5117,13.7532,928226.71348888,0
+DBI.US,D,20061221,000000,13.8258,13.9469,13.5913,13.6572,1356900.3597252,0
+DBI.US,D,20061222,000000,13.628,13.853,13.6223,13.7996,777229.72665031,0
+DBI.US,D,20061226,000000,13.7996,13.8171,13.5117,13.6775,1408966.1518379,0
+DBI.US,D,20061227,000000,13.7425,13.7561,13.6379,13.664,554794.18149963,0
+DBI.US,D,20061228,000000,13.6572,13.7269,13.5214,13.628,416526.33690155,0
+DBI.US,D,20061229,000000,13.599,13.7114,13.3363,13.3363,343345.37472818,0
+DBI.US,D,20070103,000000,13.3586,13.6455,13.3586,13.507,1762436.8633917,0
+DBI.US,D,20070104,000000,13.4604,13.6611,13.3489,13.4749,664419.13491463,0
+DBI.US,D,20070105,000000,13.4391,13.471,12.9427,13.0096,644463.50419088,0
+DBI.US,D,20070108,000000,13.0454,13.1832,12.9283,13.0379,552190.37608468,0
+DBI.US,D,20070109,000000,13.0379,13.1027,12.6637,12.8847,1102645.5696385,0
+DBI.US,D,20070110,000000,12.8604,13.415,12.7644,13.3536,1213135.0194632,0
+DBI.US,D,20070111,000000,13.5254,13.603,13.3926,13.444,539465.36031868,0
+DBI.US,D,20070112,000000,13.4284,13.6523,13.4284,13.6251,284626.67408895,0
+DBI.US,D,20070116,000000,13.6572,13.853,13.444,13.6251,444296.47872605,0
+DBI.US,D,20070117,000000,13.6223,13.7891,13.5893,13.5913,895537.81405012,0
+DBI.US,D,20070118,000000,13.6223,13.9151,13.5361,13.6572,2504947.465145,0
+DBI.US,D,20070119,000000,13.6223,13.6493,13.4352,13.5709,612068.61606084,0
+DBI.US,D,20070122,000000,13.7425,14.3599,13.7269,14.2223,1942922.6686876,0
+DBI.US,D,20070123,000000,14.5004,14.5208,13.8675,13.9151,1120574.0697599,0
+DBI.US,D,20070124,000000,13.9151,14.0178,13.7599,13.8201,1334046.9122778,0
+DBI.US,D,20070125,000000,13.8201,13.8783,13.2171,13.317,617848.77522881,0
+DBI.US,D,20070126,000000,13.3461,13.4225,13.1871,13.2279,826116.07015409,0
+DBI.US,D,20070129,000000,13.3101,13.3323,13.1715,13.2742,707522.22439458,0
+DBI.US,D,20070130,000000,13.2742,13.6251,13.2131,13.5746,1072851.3920675,0
+DBI.US,D,20070131,000000,13.5746,13.9811,13.5061,13.8608,1411276.9775628,0
+DBI.US,D,20070201,000000,13.8636,14.1922,13.7735,14.1283,877019.22807399,0
+DBI.US,D,20070202,000000,14.1283,14.2746,14.0574,14.1826,947026.93135023,0
+DBI.US,D,20070205,000000,14.0342,14.0614,13.7075,14.0032,1109003.4352377,0
+DBI.US,D,20070206,000000,13.9965,14.1826,13.9082,14.1534,706652.56989188,0
+DBI.US,D,20070207,000000,14.1991,14.3657,13.9965,14.3056,829877.35166872,0
+DBI.US,D,20070208,000000,14.2572,15.024,14.2543,14.9658,1987759.9090797,0
+DBI.US,D,20070209,000000,14.9698,14.9978,14.3881,14.4743,2762968.6948394,0
+DBI.US,D,20070212,000000,14.4414,14.4579,14.2175,14.3444,1369697.5887952,0
+DBI.US,D,20070213,000000,14.4182,14.6255,14.4182,14.5375,419709.91198497,0
+DBI.US,D,20070214,000000,14.5568,14.6198,14.3368,14.3803,589944.5229828,0
+DBI.US,D,20070215,000000,14.3803,14.515,14.2942,14.4473,411614.80061765,0
+DBI.US,D,20070216,000000,14.4511,14.6198,14.3803,14.611,392515.41335444,0
+DBI.US,D,20070220,000000,14.5375,14.835,14.4202,14.7748,769132.55204574,0
+DBI.US,D,20070221,000000,14.7129,14.8524,14.6255,14.8378,419709.91198497,0
+DBI.US,D,20070222,000000,14.832,14.8641,14.5034,14.5247,1232805.9234458,0
+DBI.US,D,20070223,000000,14.484,14.5654,14.3155,14.392,1271857.8465768,0
+DBI.US,D,20070226,000000,14.3997,14.5469,14.392,14.4579,1034666.0285832,0
+DBI.US,D,20070227,000000,14.5208,14.77,13.9255,13.9255,1294418.3143342,0
+DBI.US,D,20070228,000000,13.9664,14.0091,13.7094,13.8258,979709.64107723,0
+DBI.US,D,20070301,000000,13.8258,14.0342,13.4749,13.8065,1436369.0374311,0
+DBI.US,D,20070302,000000,13.7242,13.9424,13.4933,13.5254,818882.36034046,0
+DBI.US,D,20070305,000000,13.5254,13.5254,13.026,13.0532,1821151.4375564,0
+DBI.US,D,20070306,000000,13.1542,13.3674,13.0601,13.2628,1108716.6452593,0
+DBI.US,D,20070307,000000,13.2792,13.7075,13.2598,13.6707,1253629.1454349,0
+DBI.US,D,20070308,000000,13.7242,13.8132,13.4972,13.5254,926775.22608048,0
+DBI.US,D,20070309,000000,13.603,13.7425,13.4673,13.6611,584004.46292762,0
+DBI.US,D,20070312,000000,13.628,14.2223,13.628,14.105,1324500.313502,0
+DBI.US,D,20070313,000000,14.0845,14.1389,13.8287,14.0216,1500368.5938228,0
+DBI.US,D,20070314,000000,13.9664,14.1534,13.7764,14.0372,811937.50374244,0
+DBI.US,D,20070315,000000,14.0527,14.3239,14.044,14.1622,801531.56665028,0
+DBI.US,D,20070316,000000,14.1652,14.1708,14.0139,14.1233,584871.02257443,0
+DBI.US,D,20070319,000000,14.2097,14.6071,14.1534,14.5179,992148.89848351,0
+DBI.US,D,20070320,000000,14.5208,14.7507,14.3958,14.7129,846938.26052466,0
+DBI.US,D,20070321,000000,14.6945,14.8689,14.5335,14.7787,1107851.1172312,0
+DBI.US,D,20070322,000000,14.8146,14.9608,14.4705,14.9358,674257.68176184,0
+DBI.US,D,20070323,000000,14.8641,15.2769,14.8641,15.2498,786487.47221042,0
+DBI.US,D,20070326,000000,15.372,15.4563,14.5966,14.7933,1911687.3198945,0
+DBI.US,D,20070327,000000,14.7933,14.9504,14.6556,14.7139,798058.10673264,0
+DBI.US,D,20070328,000000,14.5917,14.8601,14.5335,14.7973,962357.81576843,0
+DBI.US,D,20070329,000000,14.8495,15.0735,14.4335,14.6333,1419379.3102605,0
+DBI.US,D,20070330,000000,14.0682,14.8717,14.0032,14.5937,2280487.8842478,0
+DBI.US,D,20070402,000000,14.5917,14.6916,14.4705,14.6556,1095123.0066092,0
+DBI.US,D,20070403,000000,14.6886,14.8834,14.6797,14.7739,970163.04230151,0
+DBI.US,D,20070404,000000,14.8563,14.9174,14.5469,14.58,817439.12588107,0
+DBI.US,D,20070405,000000,15.2285,15.2285,14.6333,14.8253,815121.07882585,0
+DBI.US,D,20070409,000000,14.9008,14.9212,14.4743,14.5335,1075735.797749,0
+DBI.US,D,20070410,000000,14.5568,14.8253,14.5568,14.6797,614960.24307276,0
+DBI.US,D,20070411,000000,14.6556,14.6556,14.4375,14.5733,595580.25554296,0
+DBI.US,D,20070412,000000,14.6226,14.8146,14.3727,14.7632,581112.83591569,0
+DBI.US,D,20070413,000000,14.7632,14.7739,14.4142,14.4743,535414.19396983,0
+DBI.US,D,20070416,000000,14.5034,14.676,14.5034,14.6713,422317.84387443,0
+DBI.US,D,20070417,000000,14.6516,14.676,14.5113,14.6401,578222.2405224,0
+DBI.US,D,20070418,000000,14.5937,14.6032,14.1098,14.1186,765081.38569688,0
+DBI.US,D,20070419,000000,14.0488,14.0527,13.7492,13.8026,1056360.9683123,0
+DBI.US,D,20070420,000000,13.9926,14.1747,13.9043,14.1216,1484171.1497577,0
+DBI.US,D,20070423,000000,14.105,14.3599,14.105,14.3155,1184790.2660632,0
+DBI.US,D,20070424,000000,14.3483,14.3618,13.9498,14.0527,556242.57405216,0
+DBI.US,D,20070425,000000,14.0875,14.1157,13.8713,13.9498,466863.13619513,0
+DBI.US,D,20070426,000000,13.8975,13.9295,13.6707,13.9151,428104.19275415,0
+DBI.US,D,20070427,000000,13.9151,13.9374,13.7269,13.8636,503306.09581813,0
+DBI.US,D,20070430,000000,14.1708,14.1708,13.4002,13.4002,633467.48124399,0
+DBI.US,D,20070501,000000,13.3625,13.3674,13.0349,13.2831,950774.80182269,0
+DBI.US,D,20070502,000000,13.2742,13.6251,13.2742,13.4002,577059.60632959,0
+DBI.US,D,20070503,000000,13.3625,13.4526,13.1995,13.2712,1069665.7537468,0
+DBI.US,D,20070504,000000,13.2742,13.3101,13.03,13.0755,805286.65845315,0
+DBI.US,D,20070507,000000,13.2131,14.2504,13.2131,13.2519,820041.89967739,0
+DBI.US,D,20070508,000000,13.2279,13.2395,13.062,13.1008,799795.35250078,0
+DBI.US,D,20070509,000000,13.0698,13.3423,13.0494,13.2628,883386.37824081,0
+DBI.US,D,20070510,000000,13.1792,13.7764,12.9894,13.4352,1302227.6673417,0
+DBI.US,D,20070511,000000,13.4789,13.5514,13.0096,13.1628,770290.02814541,0
+DBI.US,D,20070514,000000,13.1251,13.129,12.7168,12.8798,1121439.5977881,0
+DBI.US,D,20070515,000000,12.8215,13.0029,12.3766,12.4048,1412727.4333526,0
+DBI.US,D,20070516,000000,12.3747,12.494,12.2002,12.4793,1448592.6865443,0
+DBI.US,D,20070517,000000,12.4793,12.5366,12.3242,12.3709,1217477.1022647,0
+DBI.US,D,20070518,000000,12.3554,12.685,12.3184,12.526,1826400.3131313,0
+DBI.US,D,20070521,000000,12.3941,13.0929,12.3845,12.9786,2228431.3767027,0
+DBI.US,D,20070522,000000,13.0049,13.5361,13.0049,13.2936,1917760.4587525,0
+DBI.US,D,20070523,000000,13.3363,13.5012,13.0698,13.1365,2425695.4273508,0
+DBI.US,D,20070524,000000,13.1143,13.3645,12.8692,12.9321,1231651.5422019,0
+DBI.US,D,20070525,000000,12.9671,13.1251,12.908,13.0726,505622.07963612,0
+DBI.US,D,20070529,000000,13.0726,13.0726,12.6771,12.9931,1275901.7915952,0
+DBI.US,D,20070530,000000,12.9855,13.0532,12.8215,13.0454,1158468.5167913,0
+DBI.US,D,20070531,000000,13.2055,13.2569,13.0494,13.2131,1352850.2249949,0
+DBI.US,D,20070601,000000,13.2395,13.4187,13.2315,13.2792,1362683.6137491,0
+DBI.US,D,20070604,000000,13.2239,13.3461,12.8914,12.9671,1074583.4797425,0
+DBI.US,D,20070605,000000,12.9671,12.9671,12.6209,12.7925,1645863.9585227,0
+DBI.US,D,20070606,000000,12.7741,12.7741,12.5366,12.6394,1147968.702404,0
+DBI.US,D,20070607,000000,13.3101,13.3101,12.4048,12.4193,2711188.6610864,0
+DBI.US,D,20070608,000000,12.4154,12.6665,12.1701,12.5289,1219697.1455504,0
+DBI.US,D,20070611,000000,12.1867,12.3408,12.1131,12.2583,1270700.3704771,0
+DBI.US,D,20070612,000000,12.2583,12.2701,11.7748,11.8251,2892551.3422155,0
+DBI.US,D,20070613,000000,11.9105,12.1131,11.8163,12.0664,2036807.1850894,0
+DBI.US,D,20070614,000000,12.0995,12.1809,11.9026,11.9531,1804377.3186788,0
+DBI.US,D,20070615,000000,12.1867,12.5472,12.1286,12.1771,1784124.5817904,0
+DBI.US,D,20070618,000000,12.2448,12.7547,12.2448,12.6452,1350244.3563428,0
+DBI.US,D,20070619,000000,12.6123,12.6123,12.3632,12.4619,705493.03055495,0
+DBI.US,D,20070620,000000,12.5171,12.5976,12.0519,12.0907,949910.30541314,0
+DBI.US,D,20070621,000000,12.0664,12.0995,11.8657,12.0412,1726278.6305097,0
+DBI.US,D,20070622,000000,12.048,12.2284,11.9462,12.1848,1742182.0632661,0
+DBI.US,D,20070625,000000,12.1848,12.2099,11.8747,11.9318,847514.93533725,0
+DBI.US,D,20070626,000000,11.9491,12.0131,11.5682,11.6768,1559084.1996062,0
+DBI.US,D,20070627,000000,11.6768,12.3321,11.5285,12.2167,1568339.881929,0
+DBI.US,D,20070628,000000,12.1741,12.3554,12.0995,12.1973,588059.75575098,0
+DBI.US,D,20070629,000000,12.237,12.3079,11.7872,12.0383,1185657.8573286,0
+DBI.US,D,20070702,000000,12.1771,12.2002,11.9783,12.0664,649091.34535231,0
+DBI.US,D,20070703,000000,12.0383,12.0412,11.9026,11.9491,392235.84470648,0
+DBI.US,D,20070705,000000,12.0199,12.1051,11.9414,12.0587,694503.19731983,0
+DBI.US,D,20070706,000000,12.0995,12.4793,12.0442,12.2922,825247.44727002,0
+DBI.US,D,20070709,000000,12.3321,12.3504,12.0703,12.082,1058388.0989148,0
+DBI.US,D,20070710,000000,12.0131,12.1558,11.7912,11.9394,1493716.7169148,0
+DBI.US,D,20070711,000000,11.9279,12.1286,11.8747,11.9462,909996.98072836,0
+DBI.US,D,20070712,000000,12.048,12.2886,11.9986,12.2129,1200987.7101282,0
+DBI.US,D,20070713,000000,12.2343,12.5076,12.1662,12.4561,771440.28291469,0
+DBI.US,D,20070716,000000,12.4454,12.616,12.3147,12.4658,1117681.4111293,0
+DBI.US,D,20070717,000000,12.4688,12.5144,12.3262,12.4009,902767.39738924,0
+DBI.US,D,20070718,000000,12.3079,12.4688,12.3079,12.3504,1482723.7888239,0
+DBI.US,D,20070719,000000,12.8245,13.2742,12.8245,13.2131,2297556.0144342,0
+DBI.US,D,20070720,000000,13.1871,13.1871,12.6123,12.7072,1235701.6769321,0
+DBI.US,D,20070723,000000,12.7402,13.0454,12.5938,12.7072,1533054.3984058,0
+DBI.US,D,20070724,000000,12.5676,12.5871,12.0967,12.1848,1235986.4036732,0
+DBI.US,D,20070725,000000,12.1701,12.4349,11.9462,11.9821,1223262.4195259,0
+DBI.US,D,20070726,000000,11.8582,11.9279,11.3259,11.4598,1415614.9338899,0
+DBI.US,D,20070727,000000,11.3821,11.5129,10.938,11.0486,1782101.5776625,0
+DBI.US,D,20070730,000000,11.0031,11.2967,10.8915,11.1758,1515403.4036951,0
+DBI.US,D,20070731,000000,11.3289,11.5915,11.2329,11.4926,3053090.8013553,0
+DBI.US,D,20070801,000000,11.5285,11.5779,11.1805,11.5236,1303668.8385638,0
+DBI.US,D,20070802,000000,11.5285,11.9318,11.2842,11.6333,2655074.7974808,0
+DBI.US,D,20070803,000000,11.6507,11.668,10.8829,10.8858,1472017.6507112,0
+DBI.US,D,20070806,000000,10.9256,11.5129,10.7279,11.4772,1717303.5484535,0
+DBI.US,D,20070807,000000,11.3821,11.799,11.3336,11.6166,1800043.4888261,0
+DBI.US,D,20070808,000000,11.6798,12.616,11.6546,11.8319,2510443.9291904,0
+DBI.US,D,20070809,000000,11.7543,12.3806,11.5605,11.8435,3090699.4900269,0
+DBI.US,D,20070810,000000,11.7196,11.8483,10.8886,11.228,2223502.3029022,0
+DBI.US,D,20070813,000000,11.2716,11.5779,10.5638,11.0283,2190526.613485,0
+DBI.US,D,20070814,000000,11.3365,11.4811,10.7559,10.973,1753176.0229757,0
+DBI.US,D,20070815,000000,10.938,11.036,10.7597,10.9857,1905617.2758923,0
+DBI.US,D,20070816,000000,10.9789,11.1465,10.6105,10.9857,1238302.3874911,0
+DBI.US,D,20070817,000000,11.5353,11.668,10.9857,11.5353,1207642.681892,0
+DBI.US,D,20070820,000000,11.5391,11.8135,11.4296,11.5256,811647.6189082,0
+DBI.US,D,20070821,000000,11.4926,11.6826,11.2483,11.5189,531358.90114646,0
+DBI.US,D,20070822,000000,11.4772,11.6565,11.0903,11.2939,2079745.2155891,0
+DBI.US,D,20070823,000000,11.2785,11.4412,10.7676,10.814,1373384.5937686,0
+DBI.US,D,20070824,000000,10.8674,11.1225,10.8538,11.0827,819166.05546293,0
+DBI.US,D,20070827,000000,11.0709,11.162,10.4806,10.6133,1017018.1287284,0
+DBI.US,D,20070828,000000,10.6133,10.6308,10.215,10.2916,1410990.1875845,0
+DBI.US,D,20070829,000000,10.3052,10.5437,10.1229,10.4369,1577594.5326333,0
+DBI.US,D,20070830,000000,10.4583,10.8074,10.3052,10.5,1357478.0661564,0
+DBI.US,D,20070831,000000,10.6133,10.7199,10.3216,10.5254,861982.35496452,0
+DBI.US,D,20070904,000000,10.5338,10.9419,10.5338,10.7473,1975325.8097666,0
+DBI.US,D,20070905,000000,10.0958,10.4806,9.85059,9.95919,4277797.4869591,0
+DBI.US,D,20070906,000000,10.028,10.3033,9.79915,9.89231,1931935.9303084,0
+DBI.US,D,20070907,000000,9.71483,9.82049,9.47733,9.59754,2165081.7400462,0
+DBI.US,D,20070910,000000,9.60045,9.60431,9.09203,9.26699,3076815.9665427,0
+DBI.US,D,20070911,000000,9.36781,9.40657,9.29897,9.39495,1659172.8704318,0
+DBI.US,D,20070912,000000,9.36781,9.41919,9.12634,9.13487,825819.9956081,0
+DBI.US,D,20070913,000000,9.14145,9.38525,9.13487,9.25343,721406.77949751,0
+DBI.US,D,20070914,000000,9.12634,9.3581,9.09203,9.24955,1147189.8303405,0
+DBI.US,D,20070917,000000,9.22337,9.45892,9.22337,9.32128,1618675.6496039,0
+DBI.US,D,20070918,000000,9.33485,10.0143,9.26699,9.90001,1289791.5047913,0
+DBI.US,D,20070919,000000,10.028,10.3428,9.96287,10.0542,1465656.6902562,0
+DBI.US,D,20070920,000000,10.0096,10.1288,9.74775,9.80696,761323.19903814,0
+DBI.US,D,20070921,000000,9.90001,9.90001,9.67897,9.71678,982017.37194618,0
+DBI.US,D,20070924,000000,9.6906,9.76918,9.48607,9.56555,698260.35235995,0
+DBI.US,D,20070925,000000,9.48607,9.48607,9.20766,9.21658,651984.00398287,0
+DBI.US,D,20070926,000000,9.26893,9.35036,9.24178,9.29897,861399.49044017,0
+DBI.US,D,20070927,000000,9.40367,9.40367,9.07691,9.14534,605408.48620392,0
+DBI.US,D,20070928,000000,9.14145,9.20766,8.66404,8.70051,988386.58535027,0
+DBI.US,D,20071001,000000,8.76817,8.86055,8.54668,8.84386,1170905.7109604,0
+DBI.US,D,20071002,000000,8.85026,9.00828,8.85026,8.98298,993015.45813033,0
+DBI.US,D,20071003,000000,8.89865,9.09687,8.86055,9.06925,958592.40777929,0
+DBI.US,D,20071004,000000,9.15958,9.22725,9.02872,9.09203,1197228.4918509,0
+DBI.US,D,20071005,000000,9.17966,9.22919,9.02872,9.05208,1784995.2679119,0
+DBI.US,D,20071008,000000,9.05489,9.05489,8.77368,8.96697,682352.79312915,0
+DBI.US,D,20071009,000000,8.99131,9.05489,8.65319,8.71592,1231939.3637989,0
+DBI.US,D,20071010,000000,8.63906,8.72765,8.56799,8.67772,2525202.2652706,0
+DBI.US,D,20071011,000000,8.71233,8.8522,8.61656,8.74131,1292105.4253721,0
+DBI.US,D,20071012,000000,8.71592,8.71971,8.30084,8.45624,1765327.4587851,0
+DBI.US,D,20071015,000000,8.39971,8.49762,8.29736,8.36006,620743.49709662,0
+DBI.US,D,20071016,000000,8.32148,8.37839,8.23581,8.29046,743093.46627764,0
+DBI.US,D,20071017,000000,8.40416,8.46554,8.14389,8.19275,1176115.3850274,0
+DBI.US,D,20071018,000000,8.10698,8.15824,7.84456,7.97319,2161609.3117472,0
+DBI.US,D,20071019,000000,7.93307,8.08518,7.90253,7.96952,2748221.7065642,0
+DBI.US,D,20071022,000000,7.89895,8.00403,7.86619,7.96554,1296440.2868434,0
+DBI.US,D,20071023,000000,8.04358,8.04766,7.74035,7.99647,1619260.5773656,0
+DBI.US,D,20071024,000000,7.96216,8.47978,7.94304,8.44654,2096520.3660851,0
+DBI.US,D,20071025,000000,8.48697,8.66852,8.43676,8.64942,1857307.6072011,0
+DBI.US,D,20071026,000000,7.72572,8.36277,7.60193,7.85124,6073205.9132935,0
+DBI.US,D,20071029,000000,7.8628,7.92909,7.52944,7.61638,1587726.0591706,0
+DBI.US,D,20071030,000000,7.62365,7.8085,7.60611,7.70236,1274174.8620134,0
+DBI.US,D,20071031,000000,7.76218,7.84128,7.65787,7.77933,1286896.7829235,0
+DBI.US,D,20071101,000000,7.65787,7.81179,7.43317,7.46391,1110736.5545313,0
+DBI.US,D,20071102,000000,7.52622,7.60611,7.30503,7.4198,1081525.2414846,0
+DBI.US,D,20071105,000000,7.38092,7.45441,7.16679,7.3877,962061.74122244,0
+DBI.US,D,20071106,000000,7.43317,7.45052,7.26044,7.44025,1096280.4827089,0
+DBI.US,D,20071107,000000,7.35601,7.36998,7.01462,7.13587,1531898.9855432,0
+DBI.US,D,20071108,000000,6.96604,7.36027,6.76557,7.30202,3502595.9225299,0
+DBI.US,D,20071109,000000,7.22574,7.33973,6.95577,7.28398,1069378.9637685,0
+DBI.US,D,20071112,000000,7.29118,7.94751,7.29118,7.82983,2917156.4780918,0
+DBI.US,D,20071113,000000,7.89323,8.42627,7.89323,8.25237,852754.52634459,0
+DBI.US,D,20071114,000000,8.29046,8.60046,7.95788,7.99385,1101770.7570427,0
+DBI.US,D,20071115,000000,7.92241,7.98046,7.7515,7.79232,622762.37474997,0
+DBI.US,D,20071116,000000,7.7963,7.83392,7.56103,7.78902,1216318.5945464,0
+DBI.US,D,20071119,000000,7.79232,7.79232,7.26364,7.43317,1745078.848371,0
+DBI.US,D,20071120,000000,7.41562,7.52236,7.2046,7.30202,1058679.0153676,0
+DBI.US,D,20071121,000000,7.19433,7.3119,7.05251,7.056,1084708.8165681,0
+DBI.US,D,20071123,000000,7.19772,7.52236,7.15953,7.5019,315864.0861193,0
+DBI.US,D,20071126,000000,7.45653,7.47398,6.86591,6.91778,1114504.0257576,0
+DBI.US,D,20071127,000000,6.89711,7.41562,6.89711,7.34263,1371069.6415692,0
+DBI.US,D,20071128,000000,7.3877,7.79968,7.3877,7.74433,982017.37194618,0
+DBI.US,D,20071129,000000,7.68878,7.71845,7.36998,7.43646,687267.42426895,0
+DBI.US,D,20071130,000000,7.57111,8.0201,7.55802,7.77575,1512520.0296321,0
+DBI.US,D,20071203,000000,7.69257,7.72272,7.35601,7.35601,721693.56947585,0
+DBI.US,D,20071204,000000,7.3119,7.34932,7.13878,7.14606,846364.68056797,0
+DBI.US,D,20071205,000000,8.0201,8.10038,7.41224,7.44326,3591817.5227368,0
+DBI.US,D,20071206,000000,7.66796,7.66796,7.33576,7.40148,1848893.7256779,0
+DBI.US,D,20071207,000000,7.14954,7.32508,7.09081,7.18075,1902249.0410746,0
+DBI.US,D,20071210,000000,7.21177,7.29834,7.05968,7.15294,1003742.2286155,0
+DBI.US,D,20071211,000000,7.15634,7.18754,6.90051,6.99039,1386979.2640374,0
+DBI.US,D,20071212,000000,7.17019,7.34932,6.87968,7.00754,902022.56874043,0
+DBI.US,D,20071213,000000,6.94889,7.09748,6.87638,6.9454,1065904.4722322,0
+DBI.US,D,20071214,000000,6.87968,6.87968,6.35429,6.37834,3586819.3304883,0
+DBI.US,D,20071217,000000,6.32667,6.458,6.05,6.06378,1661244.360635,0
+DBI.US,D,20071218,000000,6.12611,6.41641,5.99825,6.39917,1573253.4814502,0
+DBI.US,D,20071219,000000,6.36428,6.49601,6.00164,6.05698,2318421.5327871,0
+DBI.US,D,20071220,000000,6.11213,6.11213,5.97778,6.00513,1192887.4406678,0
+DBI.US,D,20071221,000000,6.11922,6.28517,5.98069,6.0153,1052311.8652007,0
+DBI.US,D,20071224,000000,6.07763,6.12251,6.0153,6.03266,322230.2046675,0
+DBI.US,D,20071226,000000,6.03266,6.10535,5.93931,6.0153,564788.50275953,0
+DBI.US,D,20071227,000000,6.0153,6.11213,5.92903,5.92903,734707.43845745,0
+DBI.US,D,20071228,000000,5.98069,6.73785,5.93931,6.57199,1873480.2924189,0
+DBI.US,D,20071231,000000,6.56871,6.61339,6.34412,6.48562,1146321.2074564,0
+DBI.US,D,20080102,000000,6.4648,6.59643,6.02238,6.0535,1641586.8676945,0
+DBI.US,D,20080103,000000,6.0535,6.14355,5.89452,5.95336,994168.80775548,0
+DBI.US,D,20080104,000000,5.90481,5.97382,5.64559,5.94629,1482286.382526,0
+DBI.US,D,20080107,000000,5.96355,6.36117,5.91507,6.28837,2032019.4430407,0
+DBI.US,D,20080108,000000,6.35079,6.5342,6.27451,6.37834,1717021.9165683,0
+DBI.US,D,20080109,000000,6.36428,6.50647,6.15721,6.48184,1439623.7941998,0
+DBI.US,D,20080110,000000,6.39247,6.43019,6.13298,6.20909,2026869.6028539,0
+DBI.US,D,20080111,000000,6.14674,6.19851,5.87736,6.03944,2204408.0737321,0
+DBI.US,D,20080114,000000,6.05698,6.17796,5.99825,6.10535,1318425.1114067,0
+DBI.US,D,20080115,000000,6.0153,6.0153,5.51067,5.59714,1524953.0973266,0
+DBI.US,D,20080116,000000,5.53839,5.91865,5.52113,5.73894,1320377.9654679,0
+DBI.US,D,20080117,000000,5.73545,5.84955,5.5314,5.60739,901534.61312979,0
+DBI.US,D,20080118,000000,5.54867,5.91187,5.44523,5.49681,1711177.7970454,0
+DBI.US,D,20080122,000000,5.27907,5.94629,5.08918,5.81484,2602049.6000449,0
+DBI.US,D,20080123,000000,5.73894,6.19851,5.64559,6.06048,2469949.8032186,0
+DBI.US,D,20080124,000000,6.10855,6.44443,6.0847,6.39558,2235369.0119703,0
+DBI.US,D,20080125,000000,6.39917,6.62028,6.02916,6.15043,1268680.4612051,0
+DBI.US,D,20080128,000000,6.17079,6.39247,6.01221,6.34731,849252.18110539,0
+DBI.US,D,20080129,000000,6.42321,6.50997,6.14674,6.22274,888301.00938059,0
+DBI.US,D,20080130,000000,6.18824,6.35769,5.98069,6.12251,1600014.7002573,0
+DBI.US,D,20080131,000000,6.01221,6.52353,5.95655,6.38191,1295290.0320741,0
+DBI.US,D,20080201,000000,6.43019,6.99368,6.40256,6.91098,1862660.6762574,0
+DBI.US,D,20080204,000000,6.85555,6.95238,6.4648,6.56871,845362.978881,0
+DBI.US,D,20080205,000000,6.43019,6.59643,6.17079,6.19173,1138113.6496589,0
+DBI.US,D,20080206,000000,6.24357,6.52014,6.04642,6.24357,1259703.3159116,0
+DBI.US,D,20080207,000000,6.0847,6.85555,6.0847,6.69317,1394729.8147831,0
+DBI.US,D,20080208,000000,6.69656,6.88685,6.5376,6.66884,932134.48484856,0
+DBI.US,D,20080211,000000,6.68601,6.7968,6.36815,6.70703,757554.69619313,0
+DBI.US,D,20080212,000000,6.75869,7.07664,6.63772,6.87278,1270172.18174,0
+DBI.US,D,20080213,000000,6.98349,7.01801,6.71374,6.91098,829716.41916288,0
+DBI.US,D,20080214,000000,6.9799,7.06656,6.75192,6.88325,882808.67180961,0
+DBI.US,D,20080215,000000,6.87278,6.91428,6.6102,6.71374,1050576.6826699,0
+DBI.US,D,20080219,000000,6.83139,6.89382,6.73456,6.83489,470622.35447249,0
+DBI.US,D,20080220,000000,6.77625,7.06976,6.74155,7.056,628262.96526998,0
+DBI.US,D,20080221,000000,7.10785,7.15294,6.5408,6.59643,682990.33344075,0
+DBI.US,D,20080222,000000,6.59643,6.71374,6.48184,6.6445,663549.48041194,0
+DBI.US,D,20080225,000000,6.84876,6.84876,6.52353,6.56871,799503.40442928,0
+DBI.US,D,20080226,000000,6.50997,6.73785,6.43706,6.67922,683219.35277598,0
+DBI.US,D,20080227,000000,6.6066,7.10785,6.60282,6.80018,617848.77522881,0
+DBI.US,D,20080228,000000,6.71374,6.75869,6.46828,6.57898,399747.05993082,0
+DBI.US,D,20080229,000000,6.56153,6.56153,6.22274,6.29544,683801.18568169,0
+DBI.US,D,20080303,000000,6.35079,6.35079,5.98408,6.02916,1014411.2284576,0
+DBI.US,D,20080304,000000,5.96723,5.96723,5.8356,5.84256,1167153.7140133,0
+DBI.US,D,20080305,000000,5.91507,5.97053,5.72848,5.88047,590659.43469142,0
+DBI.US,D,20080306,000000,5.86351,5.86351,5.56591,5.59014,1232952.4132908,0
+DBI.US,D,20080307,000000,5.53839,5.71471,5.45181,5.62146,617425.81159168,0
+DBI.US,D,20080310,000000,5.687,5.71123,5.20299,5.23411,795739.02805879,0
+DBI.US,D,20080311,000000,5.39666,5.59014,5.37263,5.50397,929085.02018667,0
+DBI.US,D,20080312,000000,5.51415,5.6039,5.32077,5.36197,590370.58147582,0
+DBI.US,D,20080313,000000,5.24448,5.65936,5.11642,5.48653,1437890.6749061,0
+DBI.US,D,20080314,000000,5.54546,5.59373,5.2756,5.33424,475668.00117793,0
+DBI.US,D,20080317,000000,5.16858,5.48313,5.15442,5.1994,617848.77522881,0
+DBI.US,D,20080318,000000,5.33784,5.75262,5.22382,5.72519,1040705.1240265,0
+DBI.US,D,20080319,000000,5.6835,5.86351,5.54867,5.58695,427803.99173366,0
+DBI.US,D,20080320,000000,5.89452,6.13647,5.71123,6.12611,1323634.7854739,0
+DBI.US,D,20080324,000000,6.13988,6.41303,6.03944,6.34731,876950.10962597,0
+DBI.US,D,20080325,000000,6.35079,6.63423,6.17079,6.37834,794493.8643758,0
+DBI.US,D,20080326,000000,6.39247,6.43706,5.97053,6.06726,1572009.3493858,0
+DBI.US,D,20080327,000000,5.36197,5.5314,4.47685,4.61196,11426831.01206,0
+DBI.US,D,20080328,000000,4.51154,4.80526,4.36315,4.66373,4665501.4310366,0
+DBI.US,D,20080331,000000,4.73606,4.73606,4.42509,4.47685,2949254.2600573,0
+DBI.US,D,20080401,000000,4.53578,4.80186,4.4942,4.67053,2696107.4283762,0
+DBI.US,D,20080402,000000,4.67053,4.74003,4.49778,4.58056,3101717.1769651,0
+DBI.US,D,20080403,000000,4.52203,4.53908,4.43545,4.46687,1842728.7727621,0
+DBI.US,D,20080404,000000,4.43218,4.72936,4.43218,4.49081,2605301.2619577,0
+DBI.US,D,20080407,000000,4.61876,4.84016,4.51154,4.63262,2647756.4949398,0
+DBI.US,D,20080408,000000,4.67053,4.6743,4.42868,4.4595,1416162.723381,0
+DBI.US,D,20080409,000000,4.47685,4.48722,4.19012,4.25225,2221062.5248489,0
+DBI.US,D,20080410,000000,4.24197,4.34219,4.20747,4.25225,2574083.4506813,0
+DBI.US,D,20080411,000000,4.21066,4.21774,4.10007,4.11411,2177948.0875641,0
+DBI.US,D,20080414,000000,4.16946,4.16946,3.96174,4.06207,4236906.1878158,0
+DBI.US,D,20080415,000000,4.10375,4.14174,3.97588,4.09319,1889620.9974596,0
+DBI.US,D,20080416,000000,4.13137,4.33184,4.06207,4.30052,1413192.6933534,0
+DBI.US,D,20080417,000000,4.29033,4.51154,4.14853,4.43545,1448214.0825082,0
+DBI.US,D,20080418,000000,4.56341,4.6051,4.4564,4.54636,1899275.9161911,0
+DBI.US,D,20080421,000000,4.53221,4.54636,4.42509,4.44216,595612.23572041,0
+DBI.US,D,20080422,000000,4.40793,4.48033,4.35247,4.4595,1332345.7731616,0
+DBI.US,D,20080423,000000,4.46687,4.72239,4.34219,4.66704,2287292.4407125,0
+DBI.US,D,20080424,000000,4.6777,5.00582,4.64271,4.96462,2476330.3644276,0
+DBI.US,D,20080425,000000,5.01289,5.24448,4.98178,5.18564,1573081.2011395,0
+DBI.US,D,20080428,000000,5.18564,5.35538,4.96812,5.22722,3214596.8871488,0
+DBI.US,D,20080429,000000,5.23091,5.46567,5.1994,5.4175,2004459.7514162,0
+DBI.US,D,20080430,000000,5.46918,5.46918,5.21676,5.29973,2431262.041463,0
+DBI.US,D,20080501,000000,5.27907,5.41014,5.21335,5.24448,1609137.3037773,0
+DBI.US,D,20080502,000000,5.3101,5.3447,5.23788,5.2756,824545.94660356,0
+DBI.US,D,20080505,000000,5.26173,5.35848,5.18564,5.28287,795373.83506477,0
+DBI.US,D,20080506,000000,5.26861,5.28287,5.14425,5.18913,1505727.8525909,0
+DBI.US,D,20080507,000000,5.1961,5.2654,4.98876,5.03704,1456389.6601285,0
+DBI.US,D,20080508,000000,4.66704,4.79159,4.39736,4.73277,3703903.9181963,0
+DBI.US,D,20080509,000000,4.77095,4.77095,4.56341,4.62903,1375977.0513786,0
+DBI.US,D,20080512,000000,4.61876,4.77425,4.57011,4.7155,1172889.5135804,0
+DBI.US,D,20080513,000000,4.7155,4.81583,4.62903,4.70523,807577.88342406,0
+DBI.US,D,20080514,000000,4.69486,4.80526,4.69486,4.76039,897261.64877609,0
+DBI.US,D,20080515,000000,4.76039,4.85032,4.66025,4.84356,1084463.2913349,0
+DBI.US,D,20080516,000000,4.84695,4.84695,4.61526,4.81225,920386.41192249,0
+DBI.US,D,20080519,000000,4.81931,4.86769,4.74003,4.81583,1422230.7041461,0
+DBI.US,D,20080520,000000,4.80895,4.82271,4.74003,4.74662,980720.62733184,0
+DBI.US,D,20080521,000000,4.73606,4.78114,4.5289,4.57011,1233355.7761741,0
+DBI.US,D,20080522,000000,4.54964,4.75011,4.54636,4.63262,1152933.8828565,0
+DBI.US,D,20080523,000000,4.62206,4.63262,4.48402,4.59774,747215.81431176,0
+DBI.US,D,20080527,000000,4.58056,4.79518,4.57747,4.73606,815882.41337269,0
+DBI.US,D,20080528,000000,4.77783,4.94718,4.77783,4.93681,1026556.4745551,0
+DBI.US,D,20080529,000000,4.94378,5.09937,4.76736,5.04732,1394809.2494174,0
+DBI.US,D,20080530,000000,5.03015,5.16121,4.95086,5.10614,860175.99074836,0
+DBI.US,D,20080602,000000,5.13047,5.13047,4.92634,5.09579,845111.26393597,0
+DBI.US,D,20080603,000000,5.1236,5.15819,4.94718,5.03355,789426.55367921,0
+DBI.US,D,20080604,000000,5.02327,5.04053,4.83308,4.88843,1697954.5094824,0
+DBI.US,D,20080605,000000,4.93341,5.11983,4.93341,5.11342,1856580.3160688,0
+DBI.US,D,20080606,000000,5.08918,5.12669,4.83658,4.84695,1003361.5613421,0
+DBI.US,D,20080609,000000,4.85032,4.90589,4.60811,4.69117,1857468.5397069,0
+DBI.US,D,20080610,000000,4.6396,4.77783,4.56012,4.7536,1066300.6137851,0
+DBI.US,D,20080611,000000,4.74323,4.7848,4.56341,4.6051,939765.36783364,0
+DBI.US,D,20080612,000000,4.66025,4.9021,4.62565,4.7155,1258558.2192355,0
+DBI.US,D,20080613,000000,4.76736,4.85393,4.69816,4.83658,1055333.4761597,0
+DBI.US,D,20080616,000000,4.83308,4.89522,4.7536,4.86769,693355.0057878,0
+DBI.US,D,20080617,000000,4.89173,5.08918,4.73606,5.01979,1360252.0886449,0
+DBI.US,D,20080618,000000,4.9748,5.01979,4.63262,4.7882,835447.06063675,0
+DBI.US,D,20080619,000000,4.7848,4.84695,4.7536,4.81225,975228.28976087,0
+DBI.US,D,20080620,000000,4.77425,4.80526,4.62206,4.64996,1463996.8158851,0
+DBI.US,D,20080623,000000,4.69117,4.7155,4.50448,4.56012,893213.57728312,0
+DBI.US,D,20080624,000000,4.53221,4.66025,4.41471,4.59472,1839810.3236657,0
+DBI.US,D,20080625,000000,4.6051,4.84356,4.58415,4.67053,703161.57245758,0
+DBI.US,D,20080626,000000,4.58415,4.60151,4.32137,4.36625,861058.02467459,0
+DBI.US,D,20080627,000000,4.40793,4.40793,4.20049,4.36973,1270195.9089684,0
+DBI.US,D,20080630,000000,4.34928,4.34928,3.98956,4.07242,2409585.6708691,0
+DBI.US,D,20080701,000000,4.01718,4.18342,3.88246,4.15211,1868253.0808352,0
+DBI.US,D,20080702,000000,4.15211,4.19708,3.89979,3.94807,1418225.9606354,0
+DBI.US,D,20080703,000000,3.96533,4.03105,3.89263,3.91716,515263.58732553,0
+DBI.US,D,20080707,000000,3.96533,3.9722,3.7545,3.80993,1961248.3419804,0
+DBI.US,D,20080708,000000,3.80644,4.12788,3.79579,4.11743,1616628.9182477,0
+DBI.US,D,20080709,000000,4.10007,4.17286,4.04511,4.07602,1666747.0143923,0
+DBI.US,D,20080710,000000,4.09677,4.13476,3.85802,3.88952,1235488.1318763,0
+DBI.US,D,20080711,000000,3.8235,3.87575,3.63002,3.73384,1456507.2646519,0
+DBI.US,D,20080714,000000,3.75129,3.85453,3.51942,3.65755,1523431.4598515,0
+DBI.US,D,20080715,000000,3.58844,3.77523,3.49159,3.68537,1165314.3380011,0
+DBI.US,D,20080716,000000,3.69554,4.05189,3.67509,4.03452,1386941.094148,0
+DBI.US,D,20080717,000000,4.05896,4.27648,3.94807,4.25565,882078.28582157,0
+DBI.US,D,20080718,000000,4.24197,4.33184,4.06934,4.15909,817675.36654669,0
+DBI.US,D,20080721,000000,4.12119,4.24905,4.09677,4.13137,517627.02560035,0
+DBI.US,D,20080722,000000,4.06546,4.42509,4.00341,4.42509,736429.20994618,0
+DBI.US,D,20080723,000000,4.42198,4.77783,4.37331,4.62903,2328637.6520518,0
+DBI.US,D,20080724,000000,4.65675,4.68787,4.33184,4.43545,1042949.9261593,0
+DBI.US,D,20080725,000000,4.49778,4.66704,4.40096,4.42509,1204367.2927508,0
+DBI.US,D,20080728,000000,4.39067,4.47365,4.09319,4.11743,1109538.8453051,0
+DBI.US,D,20080729,000000,4.14494,4.5289,4.14494,4.46326,1130755.1139913,0
+DBI.US,D,20080730,000000,4.47685,4.66704,4.44602,4.66704,1048276.1731314,0
+DBI.US,D,20080731,000000,4.55304,4.71908,4.5289,4.67053,628207.25786412,0
+DBI.US,D,20080801,000000,4.72239,4.80526,4.51514,4.71211,614770.42524537,0
+DBI.US,D,20080804,000000,4.71908,4.7848,4.42198,4.47365,1357899.998175,0
+DBI.US,D,20080805,000000,4.53221,4.72936,4.50825,4.69117,1135001.2562607,0
+DBI.US,D,20080806,000000,4.70523,4.81225,4.55304,4.6051,1277322.3304448,0
+DBI.US,D,20080807,000000,4.83308,4.83308,4.32834,4.35596,1904588.7521209,0
+DBI.US,D,20080808,000000,4.38699,4.99554,4.36973,4.84356,2287299.6620429,0
+DBI.US,D,20080811,000000,4.85722,5.18564,4.83658,5.13047,4923389.581928,0
+DBI.US,D,20080812,000000,5.15112,5.25456,4.95744,5.05798,1799005.6804872,0
+DBI.US,D,20080813,000000,5.07475,5.09228,4.69486,4.92634,1845984.5611494,0
+DBI.US,D,20080814,000000,4.92634,5.23091,4.92634,5.11342,2095320.5936217,0
+DBI.US,D,20080815,000000,5.19311,5.36535,5.07475,5.15112,1714033.3174054,0
+DBI.US,D,20080818,000000,5.18564,5.3066,4.98178,5.02327,1403258.2059738,0
+DBI.US,D,20080819,000000,4.95086,4.99226,4.76736,4.79518,452733.05585894,0
+DBI.US,D,20080820,000000,4.84356,4.97141,4.73277,4.78114,611934.50563932,0
+DBI.US,D,20080821,000000,4.7155,4.87447,4.6743,4.76039,475859.88224257,0
+DBI.US,D,20080822,000000,4.73277,5.1236,4.73277,5.04412,793165.13958403,0
+DBI.US,D,20080825,000000,5.03015,5.04053,4.87109,4.94038,552955.83710602,0
+DBI.US,D,20080826,000000,4.96812,5.12669,4.92634,5.00262,1234572.0545354,0
+DBI.US,D,20080827,000000,5.04053,5.3066,5.02675,5.16858,2139000.3579144,0
+DBI.US,D,20080828,000000,5.64201,5.64201,4.75719,5.05439,3641664.3031826,0
+DBI.US,D,20080829,000000,5.04412,5.14803,4.93341,5.02327,1254064.4884956,0
+DBI.US,D,20080902,000000,5.18564,5.3485,4.91247,5.04412,2514442.4829894,0
+DBI.US,D,20080903,000000,5.04412,5.26173,4.98517,5.17177,1196133.9444875,0
+DBI.US,D,20080904,000000,5.11642,5.25456,5.06466,5.22722,2539429.3177577,0
+DBI.US,D,20080905,000000,5.1961,5.36535,5.15112,5.29663,1082191.6671177,0
+DBI.US,D,20080908,000000,5.52113,5.54546,5.26861,5.47644,1804900.3493228,0
+DBI.US,D,20080909,000000,5.47644,5.51067,5.22025,5.25456,2287517.3335732,0
+DBI.US,D,20080910,000000,5.26173,5.3066,4.97141,5.20638,2193495.611894,0
+DBI.US,D,20080911,000000,5.12669,5.23411,4.9748,5.20638,1940052.7056669,0
+DBI.US,D,20080912,000000,5.10954,5.24448,4.99554,5.10294,1047515.8702031,0
+DBI.US,D,20080915,000000,4.88485,5.11342,4.78114,4.78114,944610.88052542,0
+DBI.US,D,20080916,000000,4.61876,4.80186,4.34928,4.7536,1654583.1991596,0
+DBI.US,D,20080917,000000,4.68429,4.74003,4.51843,4.59472,1590386.60361,0
+DBI.US,D,20080918,000000,4.69486,4.92634,4.60151,4.9091,1925697.7324698,0
+DBI.US,D,20080919,000000,5.28577,5.34151,5.07146,5.1961,2355356.5744953,0
+DBI.US,D,20080922,000000,5.1236,5.23411,4.81931,4.87109,798417.11001489,0
+DBI.US,D,20080923,000000,4.83308,4.9021,4.53908,4.68089,1308151.2214988,0
+DBI.US,D,20080924,000000,4.71908,4.96462,4.57011,4.81225,728845.78141794,0
+DBI.US,D,20080925,000000,4.85722,5.27907,4.75011,5.13387,1208763.0197211,0
+DBI.US,D,20080926,000000,5.13737,5.16479,4.94718,5.16121,1054640.2284422,0
+DBI.US,D,20080929,000000,4.99554,5.09579,4.69486,4.70173,1094870.2600456,0
+DBI.US,D,20080930,000000,4.81225,4.81225,4.56012,4.73606,994502.02057206,0
+DBI.US,D,20081001,000000,4.6743,4.80526,4.64996,4.7882,509779.50270357,0
+DBI.US,D,20081002,000000,4.72936,4.9021,4.46326,4.55304,746665.96158348,0
+DBI.US,D,20081003,000000,4.66025,4.66025,4.19708,4.19708,871544.42801966,0
+DBI.US,D,20081006,000000,4.14853,4.54636,3.90659,4.51514,2216115.9135318,0
+DBI.US,D,20081007,000000,4.59132,4.59132,4.15211,4.39067,1675840.7325908,0
+DBI.US,D,20081008,000000,4.0068,4.41471,3.91036,4.32137,3958774.5846036,0
+DBI.US,D,20081009,000000,4.33514,4.40793,3.60938,3.6817,1775976.8578732,0
+DBI.US,D,20081010,000000,3.46049,4.44913,3.29473,4.20049,2875652.397484,0
+DBI.US,D,20081013,000000,4.58415,4.65307,4.21774,4.46687,1201949.1786888,0
+DBI.US,D,20081014,000000,4.50448,4.57388,4.02426,4.21066,1071603.1335286,0
+DBI.US,D,20081015,000000,4.16209,4.21066,3.55034,3.66112,1230722.0538189,0
+DBI.US,D,20081016,000000,3.69903,3.97918,3.17046,3.97588,1042414.5160919,0
+DBI.US,D,20081017,000000,3.79579,4.27978,3.74413,4.12788,913995.53452723,0
+DBI.US,D,20081020,000000,4.18642,4.38699,4.18642,4.34928,869598.79528883,0
+DBI.US,D,20081021,000000,4.27648,4.52531,4.27648,4.36315,656416.86922376,0
+DBI.US,D,20081022,000000,4.22822,4.33872,3.74413,3.88952,1102557.8820551,0
+DBI.US,D,20081023,000000,3.94118,3.96174,3.59541,3.79579,1387924.2266998,0
+DBI.US,D,20081024,000000,3.45371,3.8961,3.45371,3.68537,1133987.1751502,0
+DBI.US,D,20081027,000000,3.62672,3.72704,3.49159,3.63002,1470901.4393567,0
+DBI.US,D,20081028,000000,3.79937,3.79937,3.45718,3.55412,2453467.6324125,0
+DBI.US,D,20081029,000000,3.56439,3.88573,3.51584,3.80285,1329597.5411388,0
+DBI.US,D,20081030,000000,3.83746,4.32504,3.83746,4.32504,823986.80930764,0
+DBI.US,D,20081031,000000,4.32834,4.57388,4.26272,4.47016,1107301.2645029,0
+DBI.US,D,20081103,000000,4.4595,4.5669,3.98258,4.13834,1386010.5741465,0
+DBI.US,D,20081104,000000,4.20049,4.52203,4.03105,4.4942,1226990.6892444,0
+DBI.US,D,20081105,000000,4.42868,4.42868,4.12119,4.17286,960090.31802594,0
+DBI.US,D,20081106,000000,4.14174,4.418,4.13137,4.31118,994790.87378767,0
+DBI.US,D,20081107,000000,4.35596,4.47685,4.27978,4.40096,898785.34948841,0
+DBI.US,D,20081110,000000,4.47685,4.47685,4.04131,4.16209,1145540.2721557,0
+DBI.US,D,20081111,000000,4.31807,4.40793,4.03452,4.20747,660452.5612932,0
+DBI.US,D,20081112,000000,4.1243,4.16946,3.63351,3.78561,1481615.8304184,0
+DBI.US,D,20081113,000000,3.80285,4.12119,3.64399,4.11411,2220004.0841374,0
+DBI.US,D,20081114,000000,3.8235,3.96533,3.7095,3.7545,811826.08893071,0
+DBI.US,D,20081117,000000,3.70603,3.88246,3.61965,3.74052,1153785.9998426,0
+DBI.US,D,20081118,000000,3.75129,3.86828,3.45718,3.6025,684472.76940797,0
+DBI.US,D,20081119,000000,3.47794,3.65067,3.1562,3.23938,1021651.127983,0
+DBI.US,D,20081120,000000,3.16328,3.29124,2.76604,2.84524,1108877.5777652,0
+DBI.US,D,20081121,000000,2.91445,2.94885,2.62404,2.76604,1512038.2637332,0
+DBI.US,D,20081124,000000,2.84183,3.12519,2.5241,2.94199,2015456.8059818,0
+DBI.US,D,20081125,000000,2.94199,3.28774,2.9384,3.20797,1011302.961534,0
+DBI.US,D,20081126,000000,3.17686,3.46049,3.08718,3.44332,596508.71230742,0
+DBI.US,D,20081128,000000,3.41521,3.47454,3.31548,3.47454,209080.21040349,0
+DBI.US,D,20081201,000000,3.37052,3.45371,3.05277,3.11142,604196.334317,0
+DBI.US,D,20081202,000000,3.18383,3.30868,3.06286,3.1945,678872.11188112,0
+DBI.US,D,20081203,000000,3.07012,3.31905,2.95236,3.22182,1343871.0164642,0
+DBI.US,D,20081204,000000,3.153,3.67141,3.03873,3.30491,2686859.9990022,0
+DBI.US,D,20081205,000000,3.17686,3.6817,3.17686,3.64021,1703061.021687,0
+DBI.US,D,20081208,000000,3.7128,3.95126,3.60938,3.83416,917006.82929992,0
+DBI.US,D,20081209,000000,3.76475,4.07242,3.56091,3.66463,1134206.9099177,0
+DBI.US,D,20081210,000000,3.64399,3.85453,3.64399,3.74413,699677.79635366,0
+DBI.US,D,20081211,000000,3.66463,3.76475,3.34988,3.39844,781774.00670294,0
+DBI.US,D,20081212,000000,3.30172,3.64021,3.28445,3.47105,1014771.2633585,0
+DBI.US,D,20081215,000000,3.51584,3.58525,3.30868,3.40184,571287.70011064,0
+DBI.US,D,20081216,000000,3.45718,3.85453,3.45718,3.69903,1408410.1093978,0
+DBI.US,D,20081217,000000,3.67849,3.74741,3.60938,3.69903,973078.39654185,0
+DBI.US,D,20081218,000000,3.73384,3.87915,3.7167,3.76845,857176.04378058,0
+DBI.US,D,20081219,000000,3.84445,4.14494,3.76475,4.01379,1459938.4282059,0
+DBI.US,D,20081222,000000,4.01379,4.05896,3.83047,3.98258,559514.86833751,0
+DBI.US,D,20081223,000000,4.0068,4.11411,3.88573,3.94118,663447.35016785,0
+DBI.US,D,20081224,000000,3.92026,4.09677,3.8272,4.04511,406500.0354642,0
+DBI.US,D,20081226,000000,4.06934,4.26272,3.97588,4.06207,358259.48522102,0
+DBI.US,D,20081229,000000,4.06207,4.11043,3.9344,3.98258,805041.13321987,0
+DBI.US,D,20081230,000000,4.01718,4.13137,3.94807,4.10007,729581.3254991,0
+DBI.US,D,20081231,000000,4.13137,4.35928,3.98606,4.30759,813774.8165174,0
+DBI.US,D,20090102,000000,4.26272,4.29722,4.13834,4.20387,494189.68200994,0
+DBI.US,D,20090105,000000,4.16209,4.16209,3.97588,4.02756,966216.069434,0
+DBI.US,D,20090106,000000,4.07952,4.11043,3.9376,3.9722,1106940.1979834,0
+DBI.US,D,20090107,000000,3.8961,3.99334,3.81673,3.84445,615967.10285287,0
+DBI.US,D,20090108,000000,3.83746,3.95126,3.77165,3.85453,549059.41355124,0
+DBI.US,D,20090109,000000,3.86141,3.86538,3.58157,3.63002,846615.36389437,0
+DBI.US,D,20090112,000000,3.64021,3.7889,3.38798,3.65755,2021668.1817359,0
+DBI.US,D,20090113,000000,3.60938,3.79579,3.5677,3.68868,620778.57212995,0
+DBI.US,D,20090114,000000,3.59541,3.61267,3.33971,3.3431,1019935.546206,0
+DBI.US,D,20090115,000000,3.37421,3.54026,3.20476,3.41521,1274166.6090644,0
+DBI.US,D,20090116,000000,3.50236,3.59541,3.38798,3.46747,886041.76458712,0
+DBI.US,D,20090120,000000,3.45718,3.46436,3.13584,3.18761,654830.2397752,0
+DBI.US,D,20090121,000000,3.2256,3.3431,3.05966,3.31905,703702.1406182,0
+DBI.US,D,20090122,000000,3.24984,3.50236,3.19818,3.28774,926292.42856296,0
+DBI.US,D,20090123,000000,3.3431,3.80285,3.32234,3.51942,2879245.5251624,0
+DBI.US,D,20090126,000000,3.51254,3.69903,3.48141,3.6817,1012801.9033992,0
+DBI.US,D,20090127,000000,3.69226,3.79579,3.59212,3.62296,1124608.7302107,0
+DBI.US,D,20090128,000000,3.7128,3.93082,3.67141,3.92723,824245.74558307,0
+DBI.US,D,20090129,000000,3.86538,3.8961,3.57487,3.6025,472581.39824548,0
+DBI.US,D,20090130,000000,3.61267,3.61267,3.41918,3.45022,365169.26678572,0
+DBI.US,D,20090202,000000,3.41241,3.65067,3.40524,3.51942,677704.31959518,0
+DBI.US,D,20090203,000000,3.54347,3.56091,3.38459,3.51254,524792.64858459,0
+DBI.US,D,20090204,000000,3.5229,3.57807,3.43286,3.46436,600515.51905529,0
+DBI.US,D,20090205,000000,3.41521,3.55412,3.41241,3.52979,403478.42450525,0
+DBI.US,D,20090206,000000,3.50526,3.85802,3.49528,3.8272,817651.63931826,0
+DBI.US,D,20090209,000000,3.83416,3.87575,3.76475,3.83746,753247.68842475,0
+DBI.US,D,20090210,000000,3.8272,3.87216,3.65416,3.66812,646548.40543636,0
+DBI.US,D,20090211,000000,3.65755,3.73384,3.61267,3.6817,656439.56483356,0
+DBI.US,D,20090212,000000,3.62296,3.64719,3.45718,3.59541,523957.0374966,0
+DBI.US,D,20090213,000000,3.61627,3.64021,3.45718,3.49528,300371.23757663,0
+DBI.US,D,20090217,000000,3.37421,3.43984,3.25682,3.31905,663739.29823934,0
+DBI.US,D,20090218,000000,3.33262,3.38459,3.153,3.1907,491378.52125093,0
+DBI.US,D,20090219,000000,3.24626,3.27399,3.12888,3.13584,270518.25774392,0
+DBI.US,D,20090220,000000,3.0805,3.12888,3.01467,3.07343,650606.79311562,0
+DBI.US,D,20090223,000000,3.1945,3.1945,3.01797,3.05277,882613.69588907,0
+DBI.US,D,20090224,000000,3.14255,3.14255,2.95923,3.1218,665234.11363009,0
+DBI.US,D,20090225,000000,3.08359,3.16328,3.01467,3.12888,847408.67861866,0
+DBI.US,D,20090226,000000,3.14933,3.20797,3.04211,3.06645,682005.1376518,0
+DBI.US,D,20090227,000000,3.03184,3.17046,2.96971,3.01129,727277.72110467,0
+DBI.US,D,20090302,000000,2.9384,2.99742,2.88683,2.89012,438431.72683065,0
+DBI.US,D,20090303,000000,2.9384,2.9732,2.65854,2.72407,495096.47478322,0
+DBI.US,D,20090304,000000,2.75557,2.78989,2.57216,2.68285,1258001.1451769,0
+DBI.US,D,20090305,000000,2.61705,2.69314,2.61376,2.63082,728853.00274834,0
+DBI.US,D,20090306,000000,2.62035,2.65514,2.34408,2.39595,1062205.0878352,0
+DBI.US,D,20090309,000000,2.38548,2.45458,2.30231,2.30608,920792.86966157,0
+DBI.US,D,20090310,000000,2.39923,2.47524,2.33013,2.45458,1253384.6518203,0
+DBI.US,D,20090311,000000,2.48202,2.50635,2.37859,2.44403,558049.96988693,0
+DBI.US,D,20090312,000000,2.42357,2.71049,2.39226,2.68285,1675451.8123682,0
+DBI.US,D,20090313,000000,2.69663,2.94199,2.69663,2.92152,1246411.9415194,0
+DBI.US,D,20090316,000000,2.92833,2.9318,2.77612,2.80037,650574.81293816,0
+DBI.US,D,20090317,000000,2.783,3.07702,2.76885,3.07702,534374.32239365,0
+DBI.US,D,20090318,000000,3.07702,3.42268,3.04928,3.40184,991823.93861596,0
+DBI.US,D,20090319,000000,3.41918,3.45718,3.32234,3.33971,431312.52668462,0
+DBI.US,D,20090320,000000,3.37421,3.37421,3.18761,3.1907,588046.34470882,0
+DBI.US,D,20090323,000000,3.28445,3.51942,3.24257,3.51584,567212.80653336,0
+DBI.US,D,20090324,000000,3.45718,3.53309,3.3117,3.44663,1035809.0620221,0
+DBI.US,D,20090325,000000,3.14255,3.43645,2.9384,3.18761,1517749.3044531,0
+DBI.US,D,20090326,000000,3.22182,3.28774,3.06286,3.12888,1389338.5758376,0
+DBI.US,D,20090327,000000,3.07012,3.18761,3.01129,3.16007,672392.51528394,0
+DBI.US,D,20090330,000000,3.09766,3.25682,3.01797,3.22182,769769.06073869,0
+DBI.US,D,20090331,000000,3.23938,3.27399,3.0805,3.21186,685926.32005364,0
+DBI.US,D,20090401,000000,3.14594,3.46747,3.14594,3.45718,1059591.9978526,0
+DBI.US,D,20090402,000000,3.49159,3.69226,3.46747,3.67849,1310712.73055,0
+DBI.US,D,20090403,000000,3.67849,3.8204,3.64719,3.8204,598203.66171183,0
+DBI.US,D,20090406,000000,3.75129,3.8204,3.55034,3.7095,729362.62235014,0
+DBI.US,D,20090407,000000,3.63002,3.64719,3.44663,3.49847,595400.75390184,0
+DBI.US,D,20090408,000000,3.49847,3.7167,3.46049,3.65067,555249.12531421,0
+DBI.US,D,20090409,000000,3.77165,3.92394,3.76475,3.88952,710061.03783601,0
+DBI.US,D,20090413,000000,3.83416,4.0068,3.79937,3.98956,474826.20037817,0
+DBI.US,D,20090414,000000,3.92026,4.03803,3.77853,3.80993,790026.9557202,0
+DBI.US,D,20090415,000000,3.7889,3.89979,3.54026,3.67141,643569.09084113,0
+DBI.US,D,20090416,000000,3.70603,4.01379,3.65416,3.94449,812207.78782274,0
+DBI.US,D,20090417,000000,3.96174,3.96174,3.76475,3.83416,561220.1339282,0
+DBI.US,D,20090420,000000,3.74413,3.74413,3.44332,3.49159,672355.37701336,0
+DBI.US,D,20090421,000000,3.49528,3.56091,3.33262,3.45718,876714.90057898,0
+DBI.US,D,20090422,000000,3.43984,3.68868,3.43286,3.47105,1159348.4874802,0
+DBI.US,D,20090423,000000,3.56439,3.56439,3.27058,3.36384,862120.59186055,0
+DBI.US,D,20090424,000000,3.41521,3.44663,3.29473,3.32234,1127754.135405,0
+DBI.US,D,20090427,000000,3.28445,3.32943,3.153,3.24257,1080382.2080457,0
+DBI.US,D,20090428,000000,3.23238,3.59541,3.22911,3.49159,1396650.6886668,0
+DBI.US,D,20090429,000000,3.58157,3.83416,3.45718,3.65755,1054525.7187748,0
+DBI.US,D,20090430,000000,3.69903,4.04511,3.69903,3.75779,880846.53318074,0
+DBI.US,D,20090501,000000,3.74741,3.93082,3.70272,3.80993,607886.43414635,0
+DBI.US,D,20090504,000000,3.86141,3.97588,3.80285,3.87216,617345.34533876,0
+DBI.US,D,20090505,000000,3.77523,4.24508,3.77523,4.14494,1348923.8845,0
+DBI.US,D,20090506,000000,4.20049,4.24508,4.04511,4.15909,1402759.934177,0
+DBI.US,D,20090507,000000,4.20387,4.34928,4.08629,4.25225,1179051.3716404,0
+DBI.US,D,20090508,000000,4.28676,4.41471,4.05519,4.39417,940250.22858841,0
+DBI.US,D,20090511,000000,4.30052,4.44602,4.25225,4.3803,1037807.3073029,0
+DBI.US,D,20090512,000000,4.40435,4.51843,4.20387,4.44602,1638312.510172,0
+DBI.US,D,20090513,000000,4.35928,4.39417,4.17973,4.20387,1243038.5486085,0
+DBI.US,D,20090514,000000,4.20387,4.42868,4.14494,4.26632,1401788.1494302,0
+DBI.US,D,20090515,000000,4.25565,4.39736,4.21774,4.33872,1390666.2690108,0
+DBI.US,D,20090518,000000,4.38699,4.53221,4.35596,4.53221,904027.003733,0
+DBI.US,D,20090519,000000,4.52203,4.57388,4.35928,4.44216,577945.76673031,0
+DBI.US,D,20090520,000000,4.4564,4.52531,4.32137,4.40793,900583.46075554,0
+DBI.US,D,20090521,000000,4.33184,4.43218,4.28676,4.37681,1260154.1332516,0
+DBI.US,D,20090522,000000,4.418,4.43545,4.3043,4.37681,534990.19871406,0
+DBI.US,D,20090526,000000,4.32504,4.5289,4.32504,4.4942,902396.01468346,0
+DBI.US,D,20090527,000000,4.47365,4.68787,4.44913,4.48402,817099.72335273,0
+DBI.US,D,20090528,000000,3.91317,4.3803,3.77165,3.88246,4468647.9646021,0
+DBI.US,D,20090529,000000,3.92723,3.97918,3.84096,3.93082,1346391.2607703,0
+DBI.US,D,20090601,000000,3.99625,4.07952,3.91716,4.00022,1788668.8618431,0
+DBI.US,D,20090602,000000,3.99334,4.07602,3.80285,3.95873,1519232.772039,0
+DBI.US,D,20090603,000000,3.98606,4.00341,3.89263,4.00022,1004309.6188605,0
+DBI.US,D,20090604,000000,4.03803,4.15211,3.9344,4.10375,880949.69504346,0
+DBI.US,D,20090605,000000,4.13137,4.15211,3.98258,3.98606,572493.66228578,0
+DBI.US,D,20090608,000000,3.97588,4.08629,3.92026,3.96174,612070.67929809,0
+DBI.US,D,20090609,000000,3.99334,4.07952,3.92723,3.97918,564027.1682127,0
+DBI.US,D,20090610,000000,4.0481,4.0481,3.75129,3.83746,798648.19258737,0
+DBI.US,D,20090611,000000,3.78561,3.83047,3.57108,3.63699,1293220.605108,0
+DBI.US,D,20090612,000000,3.61627,3.64021,3.53309,3.5677,828748.76089061,0
+DBI.US,D,20090615,000000,3.56439,3.72327,3.42967,3.60938,1418994.5165125,0
+DBI.US,D,20090616,000000,3.63351,3.64399,3.55034,3.59872,561211.88097918,0
+DBI.US,D,20090617,000000,3.56439,3.80285,3.56091,3.60938,587753.36501871,0
+DBI.US,D,20090618,000000,3.63002,3.67849,3.54724,3.58844,558514.19826915,0
+DBI.US,D,20090619,000000,3.61267,3.62672,3.46747,3.52629,592117.11181159,0
+DBI.US,D,20090622,000000,3.50904,3.53309,3.41918,3.42268,484784.41498613,0
+DBI.US,D,20090623,000000,3.46436,3.46436,3.29473,3.30868,454506.40827903,0
+DBI.US,D,20090624,000000,3.3117,3.41521,3.28774,3.32555,485061.92039684,0
+DBI.US,D,20090625,000000,3.27739,3.3431,3.24984,3.29473,579549.93369555,0
+DBI.US,D,20090626,000000,3.26672,3.33971,3.21533,3.31905,1250712.7595759,0
+DBI.US,D,20090629,000000,3.32234,3.39146,3.25324,3.31905,557537.25542923,0
+DBI.US,D,20090630,000000,3.33611,3.45718,3.32234,3.40524,653460.25023832,0
+DBI.US,D,20090701,000000,3.42967,3.74741,3.42967,3.73384,1146511.0252838,0
+DBI.US,D,20090702,000000,3.64021,3.7128,3.55412,3.65067,836602.47349916,0
+DBI.US,D,20090706,000000,3.62296,3.66812,3.40872,3.49159,413167.38665153,0
+DBI.US,D,20090707,000000,3.50526,3.53309,3.40184,3.46049,546559.80161764,0
+DBI.US,D,20090708,000000,3.46747,3.66463,3.43984,3.61965,590583.094913,0
+DBI.US,D,20090709,000000,3.65416,3.7095,3.56091,3.63699,359992.60451465,0
+DBI.US,D,20090710,000000,3.60938,3.7167,3.56439,3.69554,292830.1054121,0
+DBI.US,D,20090713,000000,3.7128,3.79276,3.61267,3.78213,529242.01972353,0
+DBI.US,D,20090714,000000,3.78213,3.85802,3.78213,3.81673,414556.97694232,0
+DBI.US,D,20090715,000000,3.84096,4.18642,3.84096,4.1554,823421.48229996,0
+DBI.US,D,20090716,000000,4.14494,4.14494,3.96533,4.04131,558805.11472201,0
+DBI.US,D,20090717,000000,4.04511,4.06934,3.89979,4.05189,425755.19714012,0
+DBI.US,D,20090720,000000,4.0831,4.28356,3.99625,4.25225,447549.17225746,0
+DBI.US,D,20090721,000000,4.30052,4.30052,4.11043,4.17615,419641.82515558,0
+DBI.US,D,20090722,000000,4.17286,4.27648,4.09677,4.27309,435816.57361079,0
+DBI.US,D,20090723,000000,4.29722,4.48402,4.21066,4.43218,900856.83969174,0
+DBI.US,D,20090724,000000,4.38699,4.48402,4.32834,4.4595,254582.8448102,0
+DBI.US,D,20090727,000000,4.47365,4.48402,4.33872,4.48402,611346.48302183,0
+DBI.US,D,20090728,000000,4.47016,4.64648,4.36973,4.58765,2596218.8915642,0
+DBI.US,D,20090729,000000,4.53908,4.62903,4.4942,4.57011,939217.57834263,0
+DBI.US,D,20090730,000000,4.61526,4.77783,4.58056,4.75011,915375.84025037,0
+DBI.US,D,20090731,000000,4.71908,4.77783,4.61526,4.66373,1013184.6339099,0
+DBI.US,D,20090803,000000,4.69486,4.69486,4.22822,4.31447,1577192.2013686,0
+DBI.US,D,20090804,000000,4.29722,4.30052,4.18642,4.23509,281401.83426044,0
+DBI.US,D,20090805,000000,4.25565,4.37681,4.14494,4.25225,756692.26302083,0
+DBI.US,D,20090806,000000,4.29394,4.40435,4.21774,4.24197,225263.21180773,0
+DBI.US,D,20090807,000000,4.29033,4.48402,4.29033,4.43922,512543.20900571,0
+DBI.US,D,20090810,000000,4.40793,4.60151,4.35247,4.44216,649672.1466394,0
+DBI.US,D,20090811,000000,4.42868,4.44216,4.28676,4.3457,567653.30768717,0
+DBI.US,D,20090812,000000,4.37331,4.66373,4.37331,4.62206,743575.23217651,0
+DBI.US,D,20090813,000000,4.62206,4.7536,4.54267,4.75011,624225.20996328,0
+DBI.US,D,20090814,000000,4.75011,4.77783,4.40793,4.49081,752354.30669363,0
+DBI.US,D,20090817,000000,4.35928,4.39736,4.31118,4.3457,411986.18332343,0
+DBI.US,D,20090818,000000,4.35928,4.418,4.26272,4.418,427515.13851805,0
+DBI.US,D,20090819,000000,4.3839,4.44913,4.32504,4.38699,238602.04065689,0
+DBI.US,D,20090820,000000,4.36625,4.69486,4.32137,4.67053,853438.4894944,0
+DBI.US,D,20090821,000000,4.70523,4.77095,4.65307,4.72607,630285.96939783,0
+DBI.US,D,20090824,000000,4.77095,4.83658,4.62565,4.70883,936656.0692914,0
+DBI.US,D,20090825,000000,4.71211,4.8989,4.69117,4.84695,2011768.7693896,0
+DBI.US,D,20090826,000000,5.43815,5.43815,5.08918,5.18564,3177997.1214944,0
+DBI.US,D,20090827,000000,5.21335,5.34151,5.06466,5.17875,1294251.1921165,0
+DBI.US,D,20090828,000000,5.27907,5.35848,5.17546,5.23788,700892.01147782,0
+DBI.US,D,20090831,000000,5.1961,5.28577,5.07862,5.24099,933741.74666968,0
+DBI.US,D,20090901,000000,5.23788,5.41014,4.99914,5.02675,519697.48418505,0
+DBI.US,D,20090902,000000,5.02675,5.09579,4.88157,4.88485,512924.90789777,0
+DBI.US,D,20090903,000000,4.85722,5.03355,4.85722,4.92634,355051.15129055,0
+DBI.US,D,20090904,000000,4.9021,4.92982,4.77783,4.88843,492555.59810452,0
+DBI.US,D,20090908,000000,4.97141,5.00582,4.79518,4.88157,411440.45706966,0
+DBI.US,D,20090909,000000,4.93341,5.00262,4.8989,4.92634,552051.10757001,0
+DBI.US,D,20090910,000000,4.94378,5.00582,4.88157,4.92634,320412.49264645,0
+DBI.US,D,20090911,000000,5.03015,5.03015,4.84016,4.88843,574033.86889614,0
+DBI.US,D,20090914,000000,4.89522,5.23091,4.87816,5.20638,1020224.3994216,0
+DBI.US,D,20090915,000000,5.20299,5.36535,5.16121,5.28935,1302619.68242,0
+DBI.US,D,20090916,000000,5.272,5.64559,5.24099,5.62146,1667720.8623763,0
+DBI.US,D,20090917,000000,5.63871,5.73894,5.51415,5.6039,1544517.7445906,0
+DBI.US,D,20090918,000000,5.63511,5.71123,5.62486,5.69757,861266.41163728,0
+DBI.US,D,20090921,000000,5.6039,5.77334,5.5694,5.6039,540682.67029873,0
+DBI.US,D,20090922,000000,5.66276,5.69047,5.56591,5.68019,419955.43721823,0
+DBI.US,D,20090923,000000,5.67671,6.02238,5.61777,5.87736,1082177.224457,0
+DBI.US,D,20090924,000000,5.87331,5.87736,5.58317,5.62823,1016906.7139167,0
+DBI.US,D,20090925,000000,5.62486,5.687,5.53839,5.62486,702508.55786659,0
+DBI.US,D,20090928,000000,5.6835,5.82869,5.66614,5.74931,414961.37144415,0
+DBI.US,D,20090929,000000,5.74581,5.84256,5.66614,5.67002,369918.83894516,0
+DBI.US,D,20090930,000000,5.66614,5.66614,5.42072,5.52113,441460.55911999,0
+DBI.US,D,20091001,000000,5.47644,5.47644,5.16858,5.1994,485505.51640652,0
+DBI.US,D,20091002,000000,5.15819,5.65596,5.06844,5.48981,2324876.3705371,0
+DBI.US,D,20091005,000000,5.5314,5.70084,5.46248,5.49331,717864.20113183,0
+DBI.US,D,20091006,000000,5.5314,5.81843,5.47933,5.79053,1121788.2848841,0
+DBI.US,D,20091007,000000,5.80786,6.21964,5.75262,6.17458,1916723.6820322,0
+DBI.US,D,20091008,000000,6.2023,6.34731,6.17079,6.2023,1285137.8731643,0
+DBI.US,D,20091009,000000,6.13988,6.25396,6.03646,6.06048,838905.04627498,0
+DBI.US,D,20091012,000000,6.12949,6.30911,6.12251,6.19511,585823.2065673,0
+DBI.US,D,20091013,000000,6.16759,6.16759,5.96723,6.05,800749.59973089,0
+DBI.US,D,20091014,000000,6.14355,6.18824,6.02587,6.10535,339867.78833603,0
+DBI.US,D,20091015,000000,6.77266,7.36027,6.74155,6.90381,8187191.5827365,0
+DBI.US,D,20091016,000000,6.91428,7.64014,6.81754,7.5365,5357598.8937179,0
+DBI.US,D,20091019,000000,7.56103,7.56472,7.16312,7.24249,1557992.7470987,0
+DBI.US,D,20091020,000000,7.25667,7.34932,7.10785,7.29118,1088877.5874404,0
+DBI.US,D,20091021,000000,7.3119,7.75501,7.29466,7.4607,2399204.492624,0
+DBI.US,D,20091022,000000,7.4293,7.55075,7.17707,7.34263,1368937.2858669,0
+DBI.US,D,20091023,000000,7.3977,7.48484,7.16679,7.18754,1202626.9521268,0
+DBI.US,D,20091026,000000,7.18754,7.24249,6.91778,7.01462,1115989.5565808,0
+DBI.US,D,20091027,000000,7.00423,7.00423,6.74155,6.82771,1043956.7859395,0
+DBI.US,D,20091028,000000,6.82433,6.89711,6.5342,6.63772,1227779.8774941,0
+DBI.US,D,20091029,000000,6.67242,7.19772,6.65507,7.08361,1095181.8088709,0
+DBI.US,D,20091030,000000,7.03535,7.11134,6.59972,6.63772,1363164.3480293,0
+DBI.US,D,20091102,000000,6.70326,6.91778,6.43706,6.71033,1010082.556698,0
+DBI.US,D,20091103,000000,6.71374,7.04571,6.53033,7.02819,1337295.4793347,0
+DBI.US,D,20091104,000000,7.09748,7.19084,6.77266,6.82122,950202.25348462,0
+DBI.US,D,20091105,000000,6.84497,7.08721,6.80726,7.03205,579968.77085816,0
+DBI.US,D,20091106,000000,6.94889,7.13199,6.90051,7.04921,489126.49778784,0
+DBI.US,D,20091109,000000,7.10107,7.24249,7.04233,7.12531,506649.57178875,0
+DBI.US,D,20091110,000000,7.10427,7.23591,7.01112,7.14954,641639.96400835,0
+DBI.US,D,20091111,000000,7.21177,7.36998,7.18075,7.34613,754728.06115473,0
+DBI.US,D,20091112,000000,7.28089,7.36716,7.04233,7.09748,385754.18487204,0
+DBI.US,D,20091113,000000,7.08721,7.22184,6.98349,7.18754,532231.65050503,0
+DBI.US,D,20091116,000000,7.27051,7.44025,7.22574,7.27051,639093.92923651,0
+DBI.US,D,20091117,000000,7.26044,7.26364,7.00423,7.09391,582440.52908884,0
+DBI.US,D,20091118,000000,7.04233,7.26044,7.04233,7.24249,750826.47950682,0
+DBI.US,D,20091119,000000,7.17378,7.21177,6.89005,6.94889,1225990.019176,0
+DBI.US,D,20091120,000000,6.92476,7.06288,6.84497,7.00423,763410.16352089,0
+DBI.US,D,20091123,000000,7.11824,7.23939,6.88325,7.10107,1288957.9569406,0
+DBI.US,D,20091124,000000,7.64643,7.95051,7.25667,7.85124,4999198.0767449,0
+DBI.US,D,20091125,000000,8.04358,8.34678,7.85124,8.2456,1892523.9722763,0
+DBI.US,D,20091127,000000,7.95788,8.16532,7.81597,7.85862,568683.89469569,0
+DBI.US,D,20091130,000000,7.94304,8.10698,7.78902,8.06809,1260273.8010124,0
+DBI.US,D,20091201,000000,8.22223,8.35212,8.15824,8.21505,1187378.5971987,0
+DBI.US,D,20091202,000000,8.17812,8.33554,8.16532,8.21505,638986.64089929,0
+DBI.US,D,20091203,000000,8.26274,8.38197,8.12481,8.20041,901174.57822891,0
+DBI.US,D,20091204,000000,8.28262,8.46911,8.24279,8.42268,1080287.299132,0
+DBI.US,D,20091207,000000,8.42976,8.50208,8.25488,8.4949,1085167.8868572,0
+DBI.US,D,20091208,000000,8.37839,8.46554,8.27059,8.32934,1268773.3068816,0
+DBI.US,D,20091209,000000,8.36607,8.43314,8.14389,8.23938,891330.87328855,0
+DBI.US,D,20091210,000000,8.3714,8.38974,8.09611,8.19275,1478394.0854457,0
+DBI.US,D,20091211,000000,8.16774,8.3113,8.16774,8.25935,880770.19340233,0
+DBI.US,D,20091214,000000,8.29386,8.90242,8.29386,8.66852,2816350.8323204,0
+DBI.US,D,20091215,000000,8.66852,8.98762,8.60046,8.69672,1372477.8009954,0
+DBI.US,D,20091216,000000,8.85026,8.92588,8.75682,8.87984,860136.78924053,0
+DBI.US,D,20091217,000000,8.85026,8.88631,8.76516,8.85026,355059.40423958,0
+DBI.US,D,20091218,000000,8.91735,9.05489,8.71233,8.77922,1374850.5238378,0
+DBI.US,D,20091221,000000,8.76516,8.94362,8.64273,8.82827,816732.46712146,0
+DBI.US,D,20091222,000000,8.85026,9.15581,8.72765,8.77368,1298270.3782879,0
+DBI.US,D,20091223,000000,8.84386,9.48607,8.81992,9.30189,2877915.7687521,0
+DBI.US,D,20091224,000000,9.33485,9.36682,9.11004,9.13487,409937.38872989,0
+DBI.US,D,20091228,000000,9.13777,9.26021,9.08534,9.24955,747668.69488908,0
+DBI.US,D,20091229,000000,9.24955,9.30189,9.17966,9.2127,360335.10189885,0
+DBI.US,D,20091230,000000,9.13109,9.2883,9.05489,9.22337,410271.63316509,0
+DBI.US,D,20091231,000000,9.22337,9.24567,8.93984,8.9473,291045.40518713,0
+DBI.US,D,20100104,000000,9.0231,9.26408,8.97172,9.09968,688742.63890579,0
+DBI.US,D,20100105,000000,9.09018,9.33485,9.07302,9.28541,970277.55196912,0
+DBI.US,D,20100106,000000,9.22725,9.39495,9.19128,9.20283,705510.56807161,0
+DBI.US,D,20100107,000000,9.2127,9.39979,9.17966,9.19711,439925.51060277,0
+DBI.US,D,20100108,000000,9.2067,9.22337,8.97541,9.07302,611362.98891987,0
+DBI.US,D,20100111,000000,9.15958,9.2883,8.75323,8.81614,655044.81644965,0
+DBI.US,D,20100112,000000,9.2067,9.22919,8.72317,8.86704,1053024.7136722,0
+DBI.US,D,20100113,000000,8.94362,9.08155,8.8901,9.02872,652805.17241008,0
+DBI.US,D,20100114,000000,8.99131,9.17576,8.93325,8.97172,799847.96505076,0
+DBI.US,D,20100115,000000,8.94362,9.02872,8.77922,8.99607,4536975.1611347,0
+DBI.US,D,20100119,000000,8.92209,9.26699,8.85026,9.09018,637972.5597888,0
+DBI.US,D,20100120,000000,9.04452,9.22725,8.99607,9.14534,3526526.3798241,0
+DBI.US,D,20100121,000000,9.16346,9.2067,8.82447,8.86055,866394.58783288,0
+DBI.US,D,20100122,000000,8.82827,8.84028,8.23581,8.27059,1596699.0779896,0
+DBI.US,D,20100125,000000,8.35647,8.66404,8.31877,8.59513,1336016.272237,0
+DBI.US,D,20100126,000000,8.54668,8.64273,8.41823,8.46911,516392.17810364,0
+DBI.US,D,20100127,000000,8.47175,8.66852,8.41823,8.6247,533203.43525182,0
+DBI.US,D,20100128,000000,8.62111,8.62111,8.29386,8.48697,471140.22702334,0
+DBI.US,D,20100129,000000,8.52339,8.64273,8.32585,8.33284,509170.84771353,0
+DBI.US,D,20100201,000000,8.38197,8.73046,8.34678,8.68684,469750.63673255,0
+DBI.US,D,20100202,000000,8.67772,9.10259,8.66852,9.06546,1212592.3880652,0
+DBI.US,D,20100203,000000,9.01195,9.16725,8.93984,9.14815,877425.68581308,0
+DBI.US,D,20100204,000000,8.98298,9.07302,8.76516,8.80509,1574854.5535595,0
+DBI.US,D,20100205,000000,8.81992,8.96049,8.59764,8.64273,951276.1684755,0
+DBI.US,D,20100208,000000,8.64273,8.79113,8.53513,8.61656,633278.69503523,0
+DBI.US,D,20100209,000000,8.73317,9.2883,8.65319,9.22919,1341693.2695424,0
+DBI.US,D,20100210,000000,9.22046,9.24567,9.07302,9.13777,711021.4747779,0
+DBI.US,D,20100211,000000,9.15581,9.4153,9.04355,9.41046,585397.14807429,0
+DBI.US,D,20100212,000000,9.32128,9.425,9.25729,9.425,633977.10084582,0
+DBI.US,D,20100216,000000,9.44148,9.69931,9.42984,9.57332,861083.81514027,0
+DBI.US,D,20100217,000000,9.63923,9.63923,8.96049,9.06254,1766931.6257502,0
+DBI.US,D,20100218,000000,9.05878,9.25729,8.99131,9.20766,587020.91579343,0
+DBI.US,D,20100219,000000,9.2127,9.36199,9.0231,9.24178,883806.24702206,0
+DBI.US,D,20100222,000000,9.2883,9.2922,9.1244,9.18353,390861.7286951,0
+DBI.US,D,20100223,000000,9.18353,9.30189,9.0195,9.04733,668178.35319199,0
+DBI.US,D,20100224,000000,9.10259,9.2728,8.9473,9.17966,360766.31848501,0
+DBI.US,D,20100225,000000,9.04355,9.33777,8.94362,9.30965,766825.8527954,0
+DBI.US,D,20100226,000000,9.34552,9.36682,9.16346,9.30965,466139.9715375,0
+DBI.US,D,20100301,000000,9.36199,9.67897,9.32805,9.63923,885097.83354327,0
+DBI.US,D,20100302,000000,9.68188,9.86218,9.64212,9.71678,1246029.2110087,0
+DBI.US,D,20100303,000000,9.78948,9.9154,9.58398,9.65861,1818612.624115,0
+DBI.US,D,20100304,000000,9.71483,9.95919,9.71483,9.76627,711667.2680385,0
+DBI.US,D,20100305,000000,9.81372,9.85825,9.71483,9.77299,401719.51474595,0
+DBI.US,D,20100308,000000,9.74775,9.9154,9.67897,9.7352,314187.70585016,0
+DBI.US,D,20100309,000000,9.7352,10.1414,9.7352,9.90001,891162.71945232,0
+DBI.US,D,20100310,000000,9.87486,10.0851,9.77777,10.0162,628533.24935029,0
+DBI.US,D,20100311,000000,10.0143,10.1132,9.85825,10.0628,679139.30110556,0
+DBI.US,D,20100312,000000,10.1064,10.2315,10.0096,10.1229,817798.12916332,0
+DBI.US,D,20100315,000000,10.1229,10.2965,10.0017,10.1733,1289013.6643464,0
+DBI.US,D,20100316,000000,9.6615,9.6615,8.8901,9.10259,5036352.8532206,0
+DBI.US,D,20100317,000000,9.18741,9.2883,8.77368,8.82827,2932931.9901383,0
+DBI.US,D,20100318,000000,8.88265,9.2825,8.86055,9.1244,1636876.4970429,0
+DBI.US,D,20100319,000000,9.11393,9.24178,8.79113,8.83554,1197953.7197458,0
+DBI.US,D,20100322,000000,8.80509,8.97172,8.79503,8.93702,1380340.7981715,0
+DBI.US,D,20100323,000000,8.95389,9.2728,8.92955,9.16725,875936.02851547,0
+DBI.US,D,20100324,000000,9.11393,9.20766,8.97541,9.19895,921755.36984072,0
+DBI.US,D,20100325,000000,9.19711,9.32128,9.01583,9.03978,2687630.6181167,0
+DBI.US,D,20100326,000000,9.11867,9.2728,9.01195,9.07691,982544.52906466,0
+DBI.US,D,20100329,000000,9.11004,9.17966,8.85677,8.90611,748349.56318301,0
+DBI.US,D,20100330,000000,8.8901,9.02697,8.80509,8.87169,692623.58818115,0
+DBI.US,D,20100331,000000,8.86055,9.04452,8.73317,8.82447,689848.5340741,0
+DBI.US,D,20100401,000000,8.86055,8.98762,8.82177,8.90611,1100830.9524733,0
+DBI.US,D,20100405,000000,8.87518,9.11867,8.80887,8.88631,715433.70764625,0
+DBI.US,D,20100406,000000,8.87984,9.07302,8.87984,9.04452,867455.0917816,0
+DBI.US,D,20100407,000000,9.03821,9.10259,8.87518,8.92209,445458.08130022,0
+DBI.US,D,20100408,000000,8.86422,9.10637,8.67133,8.99973,587697.65761285,0
+DBI.US,D,20100409,000000,9.01583,9.06546,8.93984,9.0195,586689.76621411,0
+DBI.US,D,20100412,000000,9.0195,9.06925,8.91735,8.99973,786985.74400734,0
+DBI.US,D,20100413,000000,8.97172,9.18353,8.93325,9.14145,855469.74657126,0
+DBI.US,D,20100414,000000,9.2067,9.58398,9.18741,9.57332,1068705.3168049,0
+DBI.US,D,20100415,000000,9.57717,9.69931,9.41046,9.54811,841283.9588292,0
+DBI.US,D,20100416,000000,9.56264,9.59463,9.37751,9.54617,3010830.5442938,0
+DBI.US,D,20100419,000000,9.44534,9.62662,9.2825,9.29897,805698.27428537,0
+DBI.US,D,20100420,000000,9.38817,9.44534,9.26699,9.37167,724378.87276235,0
+DBI.US,D,20100421,000000,9.35036,9.59463,9.32515,9.56555,880843.43832487,0
+DBI.US,D,20100422,000000,9.46281,9.76918,9.45892,9.67508,854254.49982847,0
+DBI.US,D,20100423,000000,9.71483,9.75164,9.58008,9.67315,746144.99417677,0
+DBI.US,D,20100426,000000,9.6906,9.86707,9.55974,9.58398,679991.4180916,0
+DBI.US,D,20100427,000000,10.3091,11.5779,10.3091,11.1437,7980225.1589,0
+DBI.US,D,20100428,000000,11.2746,11.287,10.434,10.6474,2249799.2933271,0
+DBI.US,D,20100429,000000,10.7783,10.9663,10.6667,10.9081,868018.35555203,0
+DBI.US,D,20100430,000000,10.9459,11.0525,10.4176,10.4418,1998199.8895867,0
+DBI.US,D,20100503,000000,10.5155,10.8432,10.3866,10.7199,583559.83529932,0
+DBI.US,D,20100504,000000,10.6522,10.689,10.1162,10.2392,1176742.6091528,0
+DBI.US,D,20100505,000000,10.0542,10.5029,10.029,10.251,1630888.982531,0
+DBI.US,D,20100506,000000,10.1976,10.1976,9.4812,9.8553,1505496.7700184,0
+DBI.US,D,20100507,000000,9.88443,9.93106,9.24955,9.37459,1489707.8469298,0
+DBI.US,D,20100510,000000,9.68188,10.1811,9.68188,10.1666,1135720.2944438,0
+DBI.US,D,20100511,000000,10.0891,10.8229,9.90001,10.7094,1557332.5111772,0
+DBI.US,D,20100512,000000,10.7724,10.9081,10.5,10.8461,742502.34880427,0
+DBI.US,D,20100513,000000,10.8499,10.9005,10.3934,10.4225,729790.74408041,0
+DBI.US,D,20100514,000000,10.3091,10.4622,10.0802,10.1926,562146.52745538,0
+DBI.US,D,20100517,000000,10.2044,10.3188,9.86218,10.0774,664690.45061357,0
+DBI.US,D,20100518,000000,10.1162,10.3033,9.67897,9.8651,584415.04714123,0
+DBI.US,D,20100519,000000,9.73035,10.0066,9.63437,9.89231,897088.33684673,0
+DBI.US,D,20100520,000000,9.63147,9.8553,9.33485,9.37167,725197.9779523,0
+DBI.US,D,20100521,000000,9.17576,9.66927,9.06925,9.51514,668799.38760555,0
+DBI.US,D,20100524,000000,9.51514,9.71289,9.28541,9.425,1155328.2696902,0
+DBI.US,D,20100525,000000,9.67897,10.434,9.13487,10.3498,2439050.7620979,0
+DBI.US,D,20100526,000000,10.5338,10.7803,9.93106,9.99503,1512389.0140665,0
+DBI.US,D,20100527,000000,10.0987,10.215,9.60045,10.0987,1496976.6317768,0
+DBI.US,D,20100528,000000,10.0726,10.0891,9.69931,9.98228,961464.43403731,0
+DBI.US,D,20100601,000000,9.78948,9.85059,9.45892,9.4812,1365239.9647072,0
+DBI.US,D,20100602,000000,9.47733,9.48607,9.13487,9.26893,1563413.9029843,0
+DBI.US,D,20100603,000000,9.38817,9.56264,9.2127,9.32128,781922.55978525,0
+DBI.US,D,20100604,000000,9.16346,9.18741,8.60753,8.71971,1100484.3286145,0
+DBI.US,D,20100607,000000,8.74508,8.90901,8.37839,8.40746,610166.31131237,0
+DBI.US,D,20100608,000000,8.40746,8.76516,8.26536,8.6813,1536515.4788998,0
+DBI.US,D,20100609,000000,8.74955,8.93702,8.61025,8.6813,1007184.7399743,0
+DBI.US,D,20100610,000000,8.84386,9.15106,8.82447,9.13487,1289669.7737933,0
+DBI.US,D,20100611,000000,9.04355,9.425,9.04355,9.22046,1120551.3741501,0
+DBI.US,D,20100614,000000,9.34552,9.52387,9.23694,9.3581,890298.22304277,0
+DBI.US,D,20100615,000000,9.42112,9.46959,9.19322,9.40657,779536.42590064,0
+DBI.US,D,20100616,000000,9.34938,9.46668,9.15958,9.2127,778842.14656455,0
+DBI.US,D,20100617,000000,9.2127,9.29897,8.93325,8.99607,748373.29041143,0
+DBI.US,D,20100618,000000,9.05208,9.05208,8.65581,8.71971,1189044.6612816,0
+DBI.US,D,20100621,000000,8.90242,9.02697,8.41823,8.53513,986273.83040184,0
+DBI.US,D,20100622,000000,8.54298,8.72317,8.33554,8.36607,1507929.3267413,0
+DBI.US,D,20100623,000000,8.40746,8.51642,8.16095,8.25488,1143700.8961435,0
+DBI.US,D,20100624,000000,8.20458,8.36006,8.06297,8.1886,923786.62691759,0
+DBI.US,D,20100625,000000,8.16774,8.51729,8.12927,8.34426,1759481.2760249,0
+DBI.US,D,20100628,000000,8.33284,8.58242,8.25935,8.46194,715221.19420906,0
+DBI.US,D,20100629,000000,8.29736,8.30084,7.61638,7.72272,1534304.7201818,0
+DBI.US,D,20100630,000000,7.78475,7.83392,7.61308,7.76615,1816225.4586117,0
+DBI.US,D,20100701,000000,7.66088,7.78253,7.24617,7.64014,1909450.7707108,0
+DBI.US,D,20100702,000000,7.67154,7.81179,7.61638,7.70236,1002490.8752208,0
+DBI.US,D,20100706,000000,7.77575,7.94072,7.49201,7.57713,1236472.2960467,0
+DBI.US,D,20100707,000000,7.58769,7.69509,7.45441,7.61308,1365561.8297189,0
+DBI.US,D,20100708,000000,7.71845,7.75501,7.57111,7.64014,823940.38646942,0
+DBI.US,D,20100709,000000,7.64643,7.93307,7.56782,7.91901,409327.70212124,0
+DBI.US,D,20100712,000000,7.89895,8.03689,7.75501,7.89091,989726.65794694,0
+DBI.US,D,20100713,000000,7.98046,8.1886,7.98046,8.12481,1907449.4305741,0
+DBI.US,D,20100714,000000,8.1815,8.34678,7.99385,8.31441,1117649.4309518,0
+DBI.US,D,20100715,000000,8.29736,8.41203,8.15427,8.36006,911601.1476936,0
+DBI.US,D,20100716,000000,8.29736,8.37839,7.97319,8.02322,1162808.5363557,0
+DBI.US,D,20100719,000000,8.02748,8.11472,7.86619,7.96554,794208.10601609,0
+DBI.US,D,20100720,000000,7.83392,8.29736,7.79968,8.27059,558526.57769269,0
+DBI.US,D,20100721,000000,8.41823,8.52068,8.27059,8.36006,1071616.5445708,0
+DBI.US,D,20100722,000000,8.46911,8.80509,8.46911,8.77659,1098838.8969044,0
+DBI.US,D,20100723,000000,8.73046,9.37459,8.69672,9.23305,1248210.0527864,0
+DBI.US,D,20100726,000000,9.2922,9.41046,9.15387,9.3804,795919.56131853,0
+DBI.US,D,20100727,000000,9.43275,9.46281,9.26021,9.36199,1074362.7133563,0
+DBI.US,D,20100728,000000,9.3552,9.39979,9.19711,9.32128,1193537.3604029,0
+DBI.US,D,20100729,000000,9.37751,9.51127,8.95108,9.2825,968778.61010385,0
+DBI.US,D,20100730,000000,9.13777,9.3581,8.98762,9.19895,600805.40388953,0
+DBI.US,D,20100802,000000,9.33485,9.60045,9.2728,9.40367,1107550.9162105,0
+DBI.US,D,20100803,000000,9.32128,9.3581,8.85026,8.88265,986324.37971457,0
+DBI.US,D,20100804,000000,8.95768,9.6615,8.95768,9.63147,1279656.8833981,0
+DBI.US,D,20100805,000000,9.58398,9.61014,9.40657,9.43275,800147.13445263,0
+DBI.US,D,20100806,000000,9.30965,9.34163,9.03978,9.20766,441191.30665828,0
+DBI.US,D,20100809,000000,9.31352,9.37167,9.05489,9.13487,703604.13684862,0
+DBI.US,D,20100810,000000,9.0231,9.08534,8.86055,8.90901,573229.20636694,0
+DBI.US,D,20100811,000000,8.70051,8.76127,8.42268,8.47175,734635.22515356,0
+DBI.US,D,20100812,000000,8.43314,8.55277,8.2456,8.50837,797792.98074546,0
+DBI.US,D,20100813,000000,8.50837,8.50837,8.19275,8.20041,1434842.241863,0
+DBI.US,D,20100816,000000,8.19692,8.22223,8.0552,8.14827,1600686.2839837,0
+DBI.US,D,20100817,000000,8.23938,8.64942,8.21155,8.38536,1128729.0150075,0
+DBI.US,D,20100818,000000,8.38536,8.76127,8.32934,8.71233,515061.39007461,0
+DBI.US,D,20100819,000000,8.65581,8.91735,8.59048,8.64768,835899.94121407,0
+DBI.US,D,20100820,000000,8.64768,8.93702,8.63906,8.89865,972668.84394688,0
+DBI.US,D,20100823,000000,8.98762,9.08155,8.60753,8.73046,924084.76470084,0
+DBI.US,D,20100824,000000,8.55277,8.77922,8.43314,8.53862,758774.06941044,0
+DBI.US,D,20100825,000000,8.45001,8.50837,8.09262,8.39235,1934638.7711115,0
+DBI.US,D,20100826,000000,8.45001,8.56004,8.04096,8.2195,1312784.2207534,0
+DBI.US,D,20100827,000000,8.26536,8.49054,8.06297,8.40746,771530.03373525,0
+DBI.US,D,20100830,000000,8.4156,8.55277,8.2073,8.22639,852593.59383875,0
+DBI.US,D,20100831,000000,8.23251,8.46554,7.82983,8.21155,3829898.5959872,0
+DBI.US,D,20100901,000000,8.36006,8.53048,8.23251,8.52699,779939.78878386,0
+DBI.US,D,20100902,000000,8.50468,8.60395,7.96952,8.19692,1714964.8690257,0
+DBI.US,D,20100903,000000,8.21505,8.42627,8.10038,8.36277,962680.71239873,0
+DBI.US,D,20100907,000000,8.20041,8.29736,7.95051,8.06566,868189.60424413,0
+DBI.US,D,20100908,000000,8.10038,8.29736,8.04766,8.25935,725781.87409528,0
+DBI.US,D,20100909,000000,8.36277,8.46194,8.04096,8.19275,985183.40951294,0
+DBI.US,D,20100910,000000,8.24811,8.55277,8.2195,8.52339,987133.16871827,0
+DBI.US,D,20100913,000000,8.76516,9.33485,8.70051,9.17104,2418865.0804203,0
+DBI.US,D,20100914,000000,9.13777,9.30965,9.00439,9.25729,1578572.5070917,0
+DBI.US,D,20100915,000000,9.18741,9.37751,9.03821,9.3581,983850.55824665,0
+DBI.US,D,20100916,000000,9.3581,9.4153,9.15958,9.25343,860895.0289315,0
+DBI.US,D,20100917,000000,9.3581,9.67315,9.25343,9.61304,1707489.7604534,0
+DBI.US,D,20100920,000000,9.61304,9.94067,9.55974,9.90869,1571431.6429546,0
+DBI.US,D,20100921,000000,9.88443,9.89231,9.3804,9.46281,1751224.2005331,0
+DBI.US,D,20100922,000000,9.39495,9.4376,9.12634,9.2728,1045937.4937036,0
+DBI.US,D,20100923,000000,9.17576,9.58398,9.15958,9.56846,1203357.3381149,0
+DBI.US,D,20100924,000000,9.72453,10.1191,9.6654,10.0569,1308262.6363105,0
+DBI.US,D,20100927,000000,10.0774,10.2674,10.0162,10.2333,1114337.9351587,0
+DBI.US,D,20100928,000000,10.2315,10.248,9.9786,10.1926,896128.93152347,0
+DBI.US,D,20100929,000000,10.1288,10.215,10.0017,10.1483,916994.44987637,0
+DBI.US,D,20100930,000000,10.215,10.2585,9.71483,9.92332,841421.16410662,0
+DBI.US,D,20101001,000000,10.0241,10.4448,9.99503,10.3624,984770.76206208,0
+DBI.US,D,20101004,000000,10.3128,10.3711,9.9154,10.1191,630228.19875471,0
+DBI.US,D,20101005,000000,10.2547,10.4418,10.1064,10.2392,636090.88741285,0
+DBI.US,D,20101006,000000,10.2267,10.2442,9.99881,10.0802,539735.64439899,0
+DBI.US,D,20101007,000000,10.1453,10.4012,10.0356,10.3128,912667.84135407,0
+DBI.US,D,20101008,000000,10.2761,10.7473,10.2615,10.6405,659994.52262275,0
+DBI.US,D,20101011,000000,10.6735,10.8858,10.5796,10.7803,424774.12782569,0
+DBI.US,D,20101012,000000,10.7849,10.8577,10.5767,10.7066,916651.95249217,0
+DBI.US,D,20101013,000000,10.7927,10.973,10.7199,10.8229,976353.78568309,0
+DBI.US,D,20101014,000000,10.8383,10.8915,10.5602,10.6996,626032.60579807,0
+DBI.US,D,20101015,000000,10.8499,10.9198,10.6232,10.8229,498515.25891361,0
+DBI.US,D,20101018,000000,10.8413,11.1698,10.7617,11.1668,728732.30336894,0
+DBI.US,D,20101019,000000,11.0865,11.1553,10.8626,11.0827,2047948.6662627,0
+DBI.US,D,20101020,000000,11.1059,11.2746,11.0244,11.102,452773.2889854,0
+DBI.US,D,20101021,000000,11.1805,11.2211,10.5707,10.7803,1085606.3247736,0
+DBI.US,D,20101022,000000,10.7143,11.006,10.6996,10.9934,794214.29572785,0
+DBI.US,D,20101025,000000,11.102,11.5042,11.069,11.3948,868243.24841274,0
+DBI.US,D,20101026,000000,11.2987,11.577,11.196,11.4374,659797.48346497,0
+DBI.US,D,20101027,000000,11.3821,11.577,11.1261,11.5285,861160.15491867,0
+DBI.US,D,20101028,000000,11.5818,11.7457,11.4121,11.4598,1075143.6486571,0
+DBI.US,D,20101029,000000,11.4946,11.5401,11.2086,11.5032,1786388.984677,0
+DBI.US,D,20101101,000000,11.5285,11.7233,11.3859,11.5353,1025639.3655955,0
+DBI.US,D,20101102,000000,11.6768,11.7196,11.4598,11.611,993505.47697823,0
+DBI.US,D,20101103,000000,11.7748,12.4252,11.6719,12.0278,3609910.05022,0
+DBI.US,D,20101104,000000,12.2167,12.6354,12.078,12.5433,1708920.6154891,0
+DBI.US,D,20101105,000000,12.5725,13.3034,12.5144,13.2519,1653959.0698901,0
+DBI.US,D,20101108,000000,13.2345,13.5447,13.1453,13.2569,1713692.8832583,0
+DBI.US,D,20101109,000000,13.3141,13.3965,12.7791,12.8526,1264258.9437692,0
+DBI.US,D,20101110,000000,12.8768,13.03,12.8352,12.996,619708.78361358,0
+DBI.US,D,20101111,000000,12.9174,13.3363,12.8931,13.0813,656493.20900217,0
+DBI.US,D,20101112,000000,12.8798,12.996,12.6094,12.6955,877065.6509122,0
+DBI.US,D,20101115,000000,12.7925,12.8653,12.7112,12.7682,619335.33767055,0
+DBI.US,D,20101116,000000,12.685,12.9137,12.2343,12.3184,927876.99477428,0
+DBI.US,D,20101117,000000,12.3282,13.0096,12.2701,12.9671,1186799.8591489,0
+DBI.US,D,20101118,000000,13.1211,13.3403,13.0883,13.1251,871225.65786386,0
+DBI.US,D,20101119,000000,13.1008,13.4323,12.9747,13.3461,502535.47670366,0
+DBI.US,D,20101122,000000,13.2792,13.918,13.0601,13.7764,1423434.6030837,0
+DBI.US,D,20101123,000000,13.603,14.4636,13.4041,13.5756,3610552.7486247,0
+DBI.US,D,20101124,000000,13.7697,13.8753,13.4933,13.5476,682453.89175463,0
+DBI.US,D,20101126,000000,13.412,13.6066,13.412,13.441,256229.30813914,0
+DBI.US,D,20101129,000000,13.317,13.5643,12.908,13.5146,1142410.3412409,0
+DBI.US,D,20101130,000000,13.3101,13.599,13.0698,13.5166,1567618.7805086,0
+DBI.US,D,20101201,000000,13.8394,13.9993,13.4838,13.6379,1573128.6555963,0
+DBI.US,D,20101202,000000,13.7114,14.0032,13.603,13.887,1335755.2727244,0
+DBI.US,D,20101203,000000,13.9082,13.9082,13.5061,13.8026,768212.34823031,0
+DBI.US,D,20101206,000000,13.8258,13.9151,13.3536,13.3926,1365096.5697181,0
+DBI.US,D,20101207,000000,13.636,13.9374,13.5214,13.9015,940923.87555196,0
+DBI.US,D,20101208,000000,13.918,13.9209,13.599,13.6707,600380.37701515,0
+DBI.US,D,20101209,000000,13.7561,13.7561,13.5746,13.5756,329544.38073406,0
+DBI.US,D,20101210,000000,13.5893,13.632,13.3926,13.4633,528496.1594561,0
+DBI.US,D,20101213,000000,13.5447,13.5447,13.001,13.19,737043.02302935,0
+DBI.US,D,20101214,000000,13.19,13.415,13.03,13.2994,457146.32034593,0
+DBI.US,D,20101215,000000,13.376,13.5146,13.1365,13.4041,831347.40821242,0
+DBI.US,D,20101216,000000,13.4187,13.6523,13.1871,13.6379,946850.52456498,0
+DBI.US,D,20101217,000000,13.5709,13.7154,13.4874,13.6523,499655.19749663,0
+DBI.US,D,20101220,000000,13.7193,13.7386,13.4972,13.6523,480700.23684121,0
+DBI.US,D,20101221,000000,13.7386,13.9627,13.7386,13.8065,556389.06389721,0
+DBI.US,D,20101222,000000,13.824,13.824,13.3063,13.3965,380596.09173625,0
+DBI.US,D,20101223,000000,13.379,13.5866,13.3063,13.4255,193265.49684915,0
+DBI.US,D,20101227,000000,13.3857,13.5061,13.2239,13.4633,168854.30527469,0
+DBI.US,D,20101228,000000,13.4904,13.4904,13.3101,13.4071,224238.81451097,0
+DBI.US,D,20101229,000000,13.4071,13.4633,13.3101,13.3645,331110.37781007,0
+DBI.US,D,20101230,000000,13.3363,13.4565,13.3101,13.317,338394.63693644,0
+DBI.US,D,20101231,000000,13.3276,13.6872,13.2879,13.5146,530524.3216771,0
+DBI.US,D,20110103,000000,13.6066,13.6455,13.0349,13.317,1144642.76395,0
+DBI.US,D,20110104,000000,13.317,13.3536,12.5938,12.6209,1744410.3595008,0
+DBI.US,D,20110105,000000,12.4862,12.5366,12.1401,12.4619,1401458.0314694,0
+DBI.US,D,20110106,000000,12.428,12.4454,12.078,12.1051,834085.32404889,0
+DBI.US,D,20110107,000000,12.1256,12.4193,12.078,12.2701,903637.05189194,0
+DBI.US,D,20110110,000000,12.1848,12.2962,11.8627,11.8988,1818696.1852237,0
+DBI.US,D,20110111,000000,11.9753,12.0519,11.4598,11.7233,2156436.7759506,0
+DBI.US,D,20110112,000000,11.799,12.4494,11.799,12.1449,1990441.0858918,0
+DBI.US,D,20110113,000000,12.0442,12.2244,11.8319,12.1314,1456513.4543636,0
+DBI.US,D,20110114,000000,12.0519,12.3911,12.0519,12.2857,1260781.357377,0
+DBI.US,D,20110118,000000,12.2857,12.2857,11.5391,11.7107,1677971.0250559,0
+DBI.US,D,20110119,000000,11.6856,11.7107,11.4005,11.4296,1208722.7865948,0
+DBI.US,D,20110120,000000,11.3539,12.1256,11.3259,11.9937,1232697.6034899,0
+DBI.US,D,20110121,000000,12.0995,12.1701,11.9394,12.0442,1011976.6084975,0
+DBI.US,D,20110124,000000,12.0519,12.2651,12.0248,12.1449,759268.21473284,0
+DBI.US,D,20110125,000000,12.0664,12.1401,11.8871,12.016,674275.21927852,0
+DBI.US,D,20110126,000000,12.0762,12.1771,11.8319,12.0762,529433.90078819,0
+DBI.US,D,20110127,000000,12.0627,12.1314,11.9105,11.9531,722889.21546474,0
+DBI.US,D,20110128,000000,11.988,12.0199,11.4335,11.5061,1079961.3076459,0
+DBI.US,D,20110131,000000,11.5179,11.7718,11.4431,11.511,1149393.3677281,0
+DBI.US,D,20110201,000000,11.6148,12.0054,11.4412,11.89,944095.07121184,0
+DBI.US,D,20110202,000000,11.8543,12.1344,11.7844,11.8582,874715.62367953,0
+DBI.US,D,20110203,000000,11.8697,12.3321,11.8697,12.2904,716297.17243718,0
+DBI.US,D,20110204,000000,12.2196,12.303,12.1022,12.1518,554689.98801828,0
+DBI.US,D,20110207,000000,12.1741,12.4591,12.1558,12.3321,528115.49218268,0
+DBI.US,D,20110208,000000,12.3242,12.5289,12.2528,12.526,1115451.0516574,0
+DBI.US,D,20110209,000000,14.2893,14.835,14.1389,14.4016,6674804.6319073,0
+DBI.US,D,20110210,000000,14.3727,14.5113,14.1216,14.2019,1246461.4592134,0
+DBI.US,D,20110211,000000,14.0682,14.2223,14.0421,14.1922,985213.32645313,0
+DBI.US,D,20110214,000000,14.2136,14.2136,13.9547,14.0574,1183152.0556833,0
+DBI.US,D,20110215,000000,14.1233,14.1233,13.595,13.628,1325520.5843243,0
+DBI.US,D,20110216,000000,13.7667,14.0614,13.6843,14.0372,1108139.9704468,0
+DBI.US,D,20110218,000000,14.1428,14.2388,14.0682,14.1322,781490.31158048,0
+DBI.US,D,20110222,000000,13.9424,14.105,13.6572,13.824,997656.71033391,0
+DBI.US,D,20110223,000000,13.8258,13.9627,13.2239,13.5913,1182669.2581657,0
+DBI.US,D,20110224,000000,13.5913,13.8171,13.5826,13.6223,1455571.5865571,0
+DBI.US,D,20110225,000000,13.7735,13.9498,13.3965,13.7599,1211860.9704584,0
+DBI.US,D,20110228,000000,13.9151,14.1922,13.8171,14.0372,806123.30115976,0
+DBI.US,D,20110301,000000,14.1012,14.2019,13.6814,13.6902,887036.24494369,0
+DBI.US,D,20110302,000000,13.7735,13.8821,13.4874,13.8258,1294022.1727813,0
+DBI.US,D,20110303,000000,14.0653,14.2175,13.7094,14.0788,480586.75879222,0
+DBI.US,D,20110304,000000,14.105,14.3881,14.0527,14.2223,977893.99229343,0
+DBI.US,D,20110307,000000,14.3105,14.3105,13.6493,13.7307,832148.97588572,0
+DBI.US,D,20110308,000000,13.7094,14.2543,13.6843,14.2175,717206.02844771,0
+DBI.US,D,20110309,000000,14.2175,14.4636,14.0973,14.2746,1058658.382995,0
+DBI.US,D,20110310,000000,14.1447,14.3997,13.9424,14.0731,982002.92928541,0
+DBI.US,D,20110311,000000,13.887,14.3657,13.887,14.2746,497503.24104038,0
+DBI.US,D,20110314,000000,14.2175,14.3483,13.887,14.2504,1562419.4226277,0
+DBI.US,D,20110315,000000,13.507,13.7735,12.9855,13.2239,5108042.0948591,0
+DBI.US,D,20110316,000000,13.2539,13.5746,13.0698,13.5166,2973323.9858662,0
+DBI.US,D,20110317,000000,13.6572,13.9151,13.5709,13.8907,2709120.2657391,0
+DBI.US,D,20110318,000000,14.0342,14.0342,13.2742,13.2742,5218659.4653935,0
+DBI.US,D,20110321,000000,13.4255,13.5826,13.0494,13.2171,2887123.996618,0
+DBI.US,D,20110322,000000,13.1995,13.3063,12.905,12.9582,1605319.2832382,0
+DBI.US,D,20110323,000000,12.8429,13.066,12.6123,13.0214,1582913.5582749,0
+DBI.US,D,20110324,000000,13.1365,13.7027,12.9671,13.6066,2171656.245557,0
+DBI.US,D,20110325,000000,13.6251,13.8821,13.3423,13.3857,1518143.3827687,0
+DBI.US,D,20110328,000000,13.3926,13.5709,13.2792,13.3829,1053338.3257348,0
+DBI.US,D,20110329,000000,13.3712,13.7114,13.2569,13.5476,1025567.1522917,0
+DBI.US,D,20110330,000000,13.7561,14.0421,13.6427,14.0178,1475710.8453965,0
+DBI.US,D,20110331,000000,13.9161,14.137,13.7561,13.8142,1691432.6165216,0
+DBI.US,D,20110401,000000,13.824,14.5442,13.8201,14.3368,1878962.3138038,0
+DBI.US,D,20110404,000000,14.3348,14.3997,13.9965,14.1962,782866.49082911,0
+DBI.US,D,20110405,000000,14.136,15.0278,14.0574,14.9116,1677193.184611,0
+DBI.US,D,20110406,000000,15.0336,15.2566,14.8689,15.0278,1612724.2417439,0
+DBI.US,D,20110407,000000,14.9901,15.4708,14.9901,15.2285,1383264.4053608,0
+DBI.US,D,20110408,000000,15.2498,15.4301,14.7661,14.8553,850140.40474337,0
+DBI.US,D,20110411,000000,14.8805,15.2014,14.8553,15.0211,1187267.1823871,0
+DBI.US,D,20110412,000000,14.9395,15.3129,14.7632,14.7855,893224.92508802,0
+DBI.US,D,20110413,000000,14.9212,14.9212,14.5295,14.8563,714090.54019369,0
+DBI.US,D,20110414,000000,14.7478,14.8107,14.4705,14.77,748245.36970166,0
+DBI.US,D,20110415,000000,14.7398,15.2722,14.7398,15.1908,1082415.5283599,0
+DBI.US,D,20110418,000000,14.8805,15.148,14.5937,15.1393,1029681.2473768,0
+DBI.US,D,20110419,000000,15.1985,15.3389,15.0754,15.2566,943903.19014719,0
+DBI.US,D,20110420,000000,15.4563,15.7752,15.4563,15.7374,1053387.8434289,0
+DBI.US,D,20110421,000000,15.8082,15.8489,15.5047,15.6801,496010.48888687,0
+DBI.US,D,20110425,000000,15.594,15.8936,15.464,15.8807,813377.64334594,0
+DBI.US,D,20110426,000000,15.8721,16.0301,15.7646,15.8807,1161522.1079277,0
+DBI.US,D,20110427,000000,15.8605,16.5651,15.721,16.4847,1649427.1692609,0
+DBI.US,D,20110428,000000,16.4072,16.6872,16.2289,16.4963,2538434.8374012,0
+DBI.US,D,20110429,000000,16.4925,16.5661,16.3664,16.4139,1333283.5144937,0
+DBI.US,D,20110502,000000,16.4129,16.8628,16.2212,16.3055,932457.38147886,0
+DBI.US,D,20110503,000000,16.3936,16.509,15.749,15.9022,870148.64801711,0
+DBI.US,D,20110504,000000,15.9469,16.2212,15.0898,15.148,1797930.7338777,0
+DBI.US,D,20110505,000000,15.1393,15.8304,14.896,15.2625,2310976.3411548,0
+DBI.US,D,20110506,000000,15.4708,15.5531,15.1519,15.2692,691770.43957649,0
+DBI.US,D,20110509,000000,15.4244,15.501,15.1354,15.4029,675774.16114376,0
+DBI.US,D,20110510,000000,15.4457,15.6346,15.4069,15.5669,988576.40317766,0
+DBI.US,D,20110511,000000,15.5436,15.7344,15.3865,15.4708,1095638.8159228,0
+DBI.US,D,20110512,000000,15.4388,15.5397,15.1694,15.3942,1589818.1817465,0
+DBI.US,D,20110513,000000,15.3294,15.688,15.2625,15.556,1009413.036209,0
+DBI.US,D,20110516,000000,15.4496,15.4689,15.1169,15.2916,952707.02351136,0
+DBI.US,D,20110517,000000,15.3206,15.4107,15.0676,15.1878,632562.75170797,0
+DBI.US,D,20110518,000000,15.1946,15.3176,15.0144,15.2459,1922954.6585403,0
+DBI.US,D,20110519,000000,15.2459,15.3865,15.0715,15.3459,840811.47749797,0
+DBI.US,D,20110520,000000,15.3499,15.4689,14.894,14.9738,1523913.2257504,0
+DBI.US,D,20110523,000000,14.6198,15.1519,14.6198,14.9309,1720930.7195465,0
+DBI.US,D,20110524,000000,16.3364,17.743,16.3364,17.4483,10272152.662105,0
+DBI.US,D,20110525,000000,17.458,17.5995,16.8056,17.018,4296547.1555076,0
+DBI.US,D,20110526,000000,17.4542,17.5463,17.1285,17.2584,3697607.9497148,0
+DBI.US,D,20110527,000000,17.4008,17.869,17.2448,17.7449,2279837.9645127,0
+DBI.US,D,20110531,000000,18.0097,18.3468,17.1964,17.3368,2582924.4223159,0
+DBI.US,D,20110601,000000,17.2845,17.4629,16.7454,16.7815,2085069.3993237,0
+DBI.US,D,20110602,000000,17.0412,17.0653,16.4199,16.4877,2080171.274082,0
+DBI.US,D,20110603,000000,16.2133,16.8329,16.1988,16.4129,1683944.096907,0
+DBI.US,D,20110606,000000,16.3683,16.4741,15.7305,15.7558,2262156.0212432,0
+DBI.US,D,20110607,000000,15.9274,16.5651,15.8807,16.1164,1849137.1876739,0
+DBI.US,D,20110608,000000,15.3942,16.287,15.3904,15.8082,1479126.534671,0
+DBI.US,D,20110609,000000,15.8382,16.6612,15.7926,16.5051,1561708.6373937,0
+DBI.US,D,20110610,000000,16.3646,16.5769,15.9312,16.1135,1928148.858328,0
+DBI.US,D,20110613,000000,16.2028,16.4005,15.8208,16.1843,1329652.2169261,0
+DBI.US,D,20110614,000000,16.9084,16.9084,16.4558,16.6117,1272730.5959353,0
+DBI.US,D,20110615,000000,16.4044,16.6912,16.1135,16.1513,1268509.2125131,0
+DBI.US,D,20110616,000000,16.19,16.5322,15.781,16.0768,1391819.6186359,0
+DBI.US,D,20110617,000000,16.1988,16.6011,16.0816,16.2309,1843003.1833168,0
+DBI.US,D,20110620,000000,16.0544,16.7842,15.906,16.6971,1053219.6895926,0
+DBI.US,D,20110621,000000,16.855,17.3563,16.7766,17.2622,1743620.1396324,0
+DBI.US,D,20110622,000000,17.1324,17.3901,16.9122,17.013,1794949.3560452,0
+DBI.US,D,20110623,000000,16.7727,17.6315,16.6951,17.5937,2089513.6123695,0
+DBI.US,D,20110624,000000,17.5743,17.6025,17.0247,17.1101,7778751.0726345,0
+DBI.US,D,20110627,000000,17.0519,17.2982,16.7078,17.1012,1335369.4473578,0
+DBI.US,D,20110628,000000,17.1613,17.6063,17.1585,17.2514,1359069.8536981,0
+DBI.US,D,20110629,000000,17.3941,17.7294,17.2514,17.6653,1818007.0639808,0
+DBI.US,D,20110630,000000,17.6606,17.8525,17.4008,17.4996,1048174.0428873,0
+DBI.US,D,20110701,000000,17.6383,17.9387,17.5074,17.7896,990360.07178402,0
+DBI.US,D,20110705,000000,17.8855,18.1394,17.7711,17.9311,801316.98997584,0
+DBI.US,D,20110706,000000,17.9456,18.1723,17.8476,18.122,1956844.3620611,0
+DBI.US,D,20110707,000000,18.4448,19.0351,18.2791,18.8732,1933880.5314205,0
+DBI.US,D,20110708,000000,18.5339,19.0216,18.4002,18.9237,940866.10490884,0
+DBI.US,D,20110711,000000,18.7658,19.0856,18.1881,18.3216,1110487.9344422,0
+DBI.US,D,20110712,000000,18.281,18.6532,18.281,18.3615,960659.77150813,0
+DBI.US,D,20110713,000000,18.5029,19.2037,18.3178,18.7278,1031833.2038331,0
+DBI.US,D,20110714,000000,18.7871,18.8548,18.2286,18.5184,772589.50606535,0
+DBI.US,D,20110715,000000,18.6105,18.8762,18.5523,18.7569,921193.13768892,0
+DBI.US,D,20110718,000000,18.6639,18.7095,18.4294,18.5593,685790.14639485,0
+DBI.US,D,20110719,000000,18.7036,19.1708,18.5999,19.0323,928150.37371048,0
+DBI.US,D,20110720,000000,19.1253,19.1961,18.8365,19.0689,1031934.3024585,0
+DBI.US,D,20110721,000000,19.1475,19.3249,18.909,18.9237,1413394.8906044,0
+DBI.US,D,20110722,000000,18.9594,19.289,18.9594,19.1224,505605.57373808,0
+DBI.US,D,20110725,000000,18.9673,18.9673,18.5476,18.7443,1287426.0032792,0
+DBI.US,D,20110726,000000,18.7753,19.1272,18.5796,18.6706,644756.48388098,0
+DBI.US,D,20110727,000000,18.6357,18.7569,18.0494,18.2925,1097446.2117577,0
+DBI.US,D,20110728,000000,18.3605,18.8607,18.3013,18.4371,1252164.2469844,0
+DBI.US,D,20110729,000000,18.2103,18.6706,18.1568,18.3168,1256579.5747086,0
+DBI.US,D,20110801,000000,18.7549,19.1554,18.2529,18.7239,1669335.3455279,0
+DBI.US,D,20110802,000000,18.5543,18.7288,17.5715,17.6703,1543068.3204196,0
+DBI.US,D,20110803,000000,17.7043,18.4767,17.3824,18.4534,1648893.8224307,0
+DBI.US,D,20110804,000000,18.0882,18.25,16.5681,16.5874,2494221.7262784,0
+DBI.US,D,20110805,000000,16.8367,17.0373,15.8992,16.7174,1925279.9269259,0
+DBI.US,D,20110808,000000,16.1513,16.2133,14.2388,14.8038,2872837.1102506,0
+DBI.US,D,20110809,000000,14.9861,16.4597,14.5083,16.4276,3705861.9303507,0
+DBI.US,D,20110810,000000,16.2133,16.3646,15.7305,15.7995,3943568.5260391,0
+DBI.US,D,20110811,000000,16.0136,16.2512,15.6259,15.714,4001818.8718217,0
+DBI.US,D,20110812,000000,15.8936,15.936,15.0211,15.7578,2818471.8402178,0
+DBI.US,D,20110815,000000,15.9312,15.9312,15.3981,15.7646,1220910.329056,0
+DBI.US,D,20110816,000000,15.4107,15.6007,15.0937,15.2343,1859325.4532358,0
+DBI.US,D,20110817,000000,15.2625,15.4786,14.7049,14.9698,1966729.3317465,0
+DBI.US,D,20110818,000000,14.5403,14.6032,13.5514,13.7667,2817568.1423005,0
+DBI.US,D,20110819,000000,13.5331,13.8258,13.0135,13.0726,2766022.2859759,0
+DBI.US,D,20110822,000000,13.3896,13.415,12.8914,13.0774,3069109.7753978,0
+DBI.US,D,20110823,000000,13.1337,14.5004,12.9283,14.2863,2797620.7645257,0
+DBI.US,D,20110824,000000,14.1962,14.7787,14.044,14.7245,2081416.4377651,0
+DBI.US,D,20110825,000000,14.9802,15.3563,14.6584,14.9155,3977636.6995824,0
+DBI.US,D,20110826,000000,14.7428,15.6036,14.6391,15.5445,2970351.8926012,0
+DBI.US,D,20110829,000000,15.6763,16.3646,15.6007,16.322,2831134.9588662,0
+DBI.US,D,20110830,000000,16.855,16.922,15.9603,16.2821,9007472.8179354,0
+DBI.US,D,20110831,000000,16.4363,16.7125,15.9293,16.0468,1852740.6315387,0
+DBI.US,D,20110901,000000,16.0428,16.3161,15.714,15.716,2044401.9614226,0
+DBI.US,D,20110902,000000,15.2974,15.5842,14.8785,15.3011,1139208.1970222,0
+DBI.US,D,20110906,000000,14.7709,15.5289,14.6584,15.5221,1648749.3958229,0
+DBI.US,D,20110907,000000,15.7781,16.3111,15.716,16.165,1150934.6059572,0
+DBI.US,D,20110908,000000,15.9469,16.3966,15.6143,15.7055,2173315.0883096,0
+DBI.US,D,20110909,000000,15.5289,15.6337,15.085,15.4011,2957650.6040637,0
+DBI.US,D,20110912,000000,15.1055,15.7568,15.0104,15.5221,3214029.4969038,0
+DBI.US,D,20110913,000000,15.5289,16.0778,15.4543,15.9302,1237578.191215,0
+DBI.US,D,20110914,000000,16.067,16.6843,15.9331,16.4035,2197078.4233861,0
+DBI.US,D,20110915,000000,16.6137,16.7407,16.101,16.4199,1758731.289283,0
+DBI.US,D,20110916,000000,16.3171,17.0868,16.1988,16.9006,1714647.1304886,0
+DBI.US,D,20110919,000000,16.4917,17.5113,16.4615,17.3243,2392720.7695522,0
+DBI.US,D,20110920,000000,17.3659,17.5374,16.6399,16.6892,1830589.7163762,0
+DBI.US,D,20110921,000000,16.6941,16.956,16.2299,16.2473,1125913.727774,0
+DBI.US,D,20110922,000000,15.969,16.348,15.6143,15.8082,2135652.7554693,0
+DBI.US,D,20110923,000000,15.8277,16.3703,15.7462,16.3111,2075809.5905264,0
+DBI.US,D,20110926,000000,16.5799,17.2816,16.4169,17.1517,1955676.5697751,0
+DBI.US,D,20110927,000000,17.9087,17.9612,17.201,17.2816,1486933.8244413,0
+DBI.US,D,20110928,000000,17.3931,17.5181,16.6892,16.8968,1233648.755864,0
+DBI.US,D,20110929,000000,17.2902,17.6228,16.2677,16.9724,1664900.4170497,0
+DBI.US,D,20110930,000000,16.7058,17.4949,16.4459,16.7203,1825685.4014228,0
+DBI.US,D,20111003,000000,16.5799,16.9103,16.1309,16.2948,1966236.2180427,0
+DBI.US,D,20111004,000000,16.0292,17.2312,15.8936,17.209,1903655.1372635,0
+DBI.US,D,20111005,000000,17.1632,17.744,17.1632,17.5453,2911787.9347561,0
+DBI.US,D,20111006,000000,17.4405,18.0281,17.1731,17.8835,2302212.7409172,0
+DBI.US,D,20111007,000000,18.0394,18.4584,17.7672,17.869,1400563.6181197,0
+DBI.US,D,20111010,000000,18.3265,18.7841,18.1288,18.5514,859775.72272104,0
+DBI.US,D,20111011,000000,18.2828,18.3605,17.8127,18.2461,1861141.1020196,0
+DBI.US,D,20111012,000000,18.5059,18.6919,17.9456,18.3334,1196004.992159,0
+DBI.US,D,20111013,000000,18.2752,18.5825,17.9252,18.1511,1252287.0096009,0
+DBI.US,D,20111014,000000,18.44,18.6668,18.2005,18.6085,773232.20447008,0
+DBI.US,D,20111017,000000,18.4302,18.6668,17.9612,18.0251,656418.93246101,0
+DBI.US,D,20111018,000000,18.0281,18.3711,17.2816,18.2461,2302716.1708071,0
+DBI.US,D,20111019,000000,18.1723,18.8229,18.058,18.3867,1303603.8465903,0
+DBI.US,D,20111020,000000,18.3904,18.6668,18.0764,18.5931,1306439.7661964,0
+DBI.US,D,20111021,000000,18.8151,19.1136,18.598,18.9383,950516.8971659,0
+DBI.US,D,20111024,000000,19.0644,19.4907,18.8064,19.3405,1409398.4000427,0
+DBI.US,D,20111025,000000,19.1554,19.2106,18.8266,18.8489,844509.83027633,0
+DBI.US,D,20111026,000000,19.0679,19.1409,18.1568,18.8878,1055240.6304833,0
+DBI.US,D,20111027,000000,19.8881,19.8881,18.7249,19.4723,1029921.6145169,0
+DBI.US,D,20111028,000000,19.3376,19.5799,18.9751,19.3986,1481025.7445636,0
+DBI.US,D,20111031,000000,19.0768,19.2795,18.913,18.9528,685474.47109494,0
+DBI.US,D,20111101,000000,18.1414,19.0545,18.1065,18.819,951547.48417443,0
+DBI.US,D,20111102,000000,19.2871,19.2871,18.8064,19.0429,900286.35459092,0
+DBI.US,D,20111103,000000,18.91,19.3086,18.1288,18.8335,1322837.3442751,0
+DBI.US,D,20111104,000000,18.6262,19.2368,18.4438,19.2019,1153466.1980683,0
+DBI.US,D,20111107,000000,19.1429,19.2019,18.3634,18.4147,1210036.037107,0
+DBI.US,D,20111108,000000,18.565,18.5796,17.5676,18.0843,2169934.4740683,0
+DBI.US,D,20111109,000000,17.6092,17.7653,17.3378,17.4754,1228263.7066303,0
+DBI.US,D,20111110,000000,17.744,17.9011,17.3708,17.5356,1662893.9188199,0
+DBI.US,D,20111111,000000,17.743,18.6639,17.5307,18.4894,1250941.7789111,0
+DBI.US,D,20111114,000000,17.9796,18.2801,17.8342,17.9252,1264564.3028828,0
+DBI.US,D,20111115,000000,17.7353,18.0803,17.5626,17.9766,1104568.5067594,0
+DBI.US,D,20111116,000000,17.744,17.744,16.3394,16.4615,3774973.1570399,0
+DBI.US,D,20111117,000000,16.4877,16.6282,15.8847,16.19,2363837.5112291,0
+DBI.US,D,20111118,000000,16.351,16.4063,15.8906,16.223,1622049.0425148,0
+DBI.US,D,20111121,000000,15.9535,16.6059,15.723,16.2414,3562745.4782049,0
+DBI.US,D,20111122,000000,16.5216,16.922,15.935,16.3743,4593606.8972912,0
+DBI.US,D,20111123,000000,16.1766,16.2608,15.6745,15.8761,1469805.8603746,0
+DBI.US,D,20111125,000000,15.8586,15.9331,15.4582,15.5609,1021160.0775165,0
+DBI.US,D,20111128,000000,16.1687,16.5361,16.1048,16.3082,1588283.1332293,0
+DBI.US,D,20111129,000000,16.2541,16.3364,15.726,15.9148,1695646.7786135,0
+DBI.US,D,20111130,000000,16.4597,16.6349,15.97,16.2948,3212227.2591622,0
+DBI.US,D,20111201,000000,16.194,16.6059,16.0911,16.544,1783330.2354476,0
+DBI.US,D,20111202,000000,16.6478,16.9704,16.6117,16.6738,1179470.2088029,0
+DBI.US,D,20111205,000000,16.9665,17.0895,16.857,16.9364,1411012.8831943,0
+DBI.US,D,20111206,000000,16.9268,17.4036,16.9239,17.2514,1687380.4185541,0
+DBI.US,D,20111207,000000,17.1731,17.5384,17.0742,17.2864,1532670.6362764,0
+DBI.US,D,20111208,000000,17.1285,17.3756,17.0479,17.1362,1211986.8279309,0
+DBI.US,D,20111209,000000,17.14,17.6606,16.955,17.617,1007449.8659615,0
+DBI.US,D,20111212,000000,17.3203,17.5316,17.0459,17.3853,1111723.8135575,0
+DBI.US,D,20111213,000000,17.488,17.5733,16.3181,16.5845,1857612.9663146,0
+DBI.US,D,20111214,000000,16.4333,16.5818,16.0156,16.1261,1431550.3468237,0
+DBI.US,D,20111215,000000,16.4044,16.541,16.0368,16.2454,1895684.85175,0
+DBI.US,D,20111216,000000,16.3897,16.7454,16.2337,16.3664,1590873.527602,0
+DBI.US,D,20111219,000000,16.4179,16.4702,16.1493,16.2269,1181157.936877,0
+DBI.US,D,20111220,000000,16.5845,16.6951,16.1766,16.3664,1009274.799313,0
+DBI.US,D,20111221,000000,16.1716,16.2038,15.3256,16.0156,2866071.7552936,0
+DBI.US,D,20111222,000000,16.034,16.2588,15.6153,15.8402,1374124.2643242,0
+DBI.US,D,20111223,000000,15.9099,16.2337,15.843,16.1881,568266.08915169,0
+DBI.US,D,20111227,000000,16.0951,16.3792,15.9952,16.2608,418656.62936664,0
+DBI.US,D,20111228,000000,16.223,16.2608,15.9497,16.0088,438686.53663155,0
+DBI.US,D,20111229,000000,16.0651,16.2744,15.8015,16.19,499290.00450262,0
+DBI.US,D,20111230,000000,16.1804,16.2085,15.9876,16.0651,578278.97954689,0
+DBI.US,D,20120103,000000,16.3927,16.4109,15.2556,15.3563,2438167.696553,0
+DBI.US,D,20120104,000000,15.3681,15.4836,15.113,15.2275,2396933.9000255,0
+DBI.US,D,20120105,000000,15.2091,16.8124,14.7264,16.0748,5697041.6551794,0
+DBI.US,D,20120106,000000,16.0175,16.0254,15.3787,15.494,3016467.3084726,0
+DBI.US,D,20120109,000000,15.5495,15.6259,15.3256,15.494,1168230.72386,0
+DBI.US,D,20120110,000000,16.5749,17.6054,16.3867,17.4793,6484189.3633113,0
+DBI.US,D,20120111,000000,17.3756,17.4405,16.9211,17.013,2663555.7342147,0
+DBI.US,D,20120112,000000,17.0772,17.1731,16.7164,16.856,2006173.2699558,0
+DBI.US,D,20120113,000000,16.7048,17.0024,16.6369,16.9268,1494206.7357627,0
+DBI.US,D,20120117,000000,16.9976,17.424,16.9859,17.1449,1262142.0623461,0
+DBI.US,D,20120118,000000,17.1652,17.617,17.0663,17.5937,971636.19370109,0
+DBI.US,D,20120119,000000,17.5985,17.8448,17.3165,17.6392,1436804.3804917,0
+DBI.US,D,20120120,000000,17.5636,17.743,17.3582,17.5473,861055.96143733,0
+DBI.US,D,20120123,000000,17.5423,17.7206,17.433,17.6606,905415.56240515,0
+DBI.US,D,20120124,000000,17.5239,17.9572,17.4405,17.8332,561834.97862998,0
+DBI.US,D,20120125,000000,17.7615,18.1657,17.744,18.0716,953788.15983262,0
+DBI.US,D,20120126,000000,18.1792,18.1792,17.6653,17.811,1477704.9642028,0
+DBI.US,D,20120127,000000,17.8031,18.0677,17.6723,17.9816,730849.18479187,0
+DBI.US,D,20120130,000000,17.7206,18.1095,17.4754,17.9533,1812796.3582951,0
+DBI.US,D,20120131,000000,18.0882,18.2141,17.8972,18.1568,1236764.2441181,0
+DBI.US,D,20120201,000000,18.2276,18.5097,18.1792,18.3877,846690.67205416,0
+DBI.US,D,20120202,000000,18.4002,18.5214,18.0967,18.1133,812956.74294606,0
+DBI.US,D,20120203,000000,18.3605,18.3952,18.1608,18.3334,932154.08560247,0
+DBI.US,D,20120206,000000,18.25,18.6289,18.1926,18.6105,473240.60254823,0
+DBI.US,D,20120207,000000,18.5523,18.7966,18.3634,18.6377,720442.21608111,0
+DBI.US,D,20120208,000000,18.7549,18.9429,18.4225,18.7347,814644.4710201,0
+DBI.US,D,20120209,000000,18.7066,18.7957,18.4205,18.6609,472621.63137193,0
+DBI.US,D,20120210,000000,18.44,18.6135,18.3557,18.5039,637205.03553018,0
+DBI.US,D,20120213,000000,18.5603,18.7076,18.4265,18.5553,297317.64644025,0
+DBI.US,D,20120214,000000,18.4554,18.6135,18.3828,18.4708,681198.41188537,0
+DBI.US,D,20120215,000000,18.5291,18.9624,18.4341,18.8016,1075482.0195666,0
+DBI.US,D,20120216,000000,18.847,19.2328,18.7813,19.1349,1151491.6800158,0
+DBI.US,D,20120217,000000,19.2686,19.5061,19.1932,19.4405,989043.72641577,0
+DBI.US,D,20120221,000000,19.5528,19.77,19.2562,19.3579,1502690.7673525,0
+DBI.US,D,20120222,000000,19.3705,19.5285,19.1883,19.3289,641297.46662413,0
+DBI.US,D,20120223,000000,19.4655,19.8708,19.3337,19.6409,1496161.6530613,0
+DBI.US,D,20120224,000000,19.6187,19.7717,19.2834,19.5071,880288.42750345,0
+DBI.US,D,20120227,000000,19.4461,20.3845,19.2407,20.2593,2294628.2807702,0
+DBI.US,D,20120228,000000,20.2352,20.5357,20.0878,20.5056,1808131.378863,0
+DBI.US,D,20120229,000000,20.5076,20.7334,20.3632,20.4941,2074011.4792593,0
+DBI.US,D,20120301,000000,20.4997,20.7112,20.3457,20.5492,1452859.4611862,0
+DBI.US,D,20120302,000000,20.5492,20.6443,19.8988,19.9802,1725074.7315719,0
+DBI.US,D,20120305,000000,19.9822,20.1091,19.8359,19.9822,983606.06463202,0
+DBI.US,D,20120306,000000,19.7399,19.7845,19.4199,19.513,1234370.8889031,0
+DBI.US,D,20120307,000000,19.6729,19.8097,19.3539,19.7514,665968.62609263,0
+DBI.US,D,20120308,000000,19.8831,20.1121,19.7989,19.9706,764515.02707058,0
+DBI.US,D,20120309,000000,20.0722,20.3233,19.9435,20.1255,819713.84495396,0
+DBI.US,D,20120312,000000,20.1255,20.2758,19.8688,20.0393,1061168.311115,0
+DBI.US,D,20120313,000000,20.0471,20.4709,19.9338,20.4048,921113.70305462,0
+DBI.US,D,20120314,000000,20.34,20.4029,20.0549,20.2119,798885.46487162,0
+DBI.US,D,20120315,000000,20.1538,20.6578,20.0161,20.5997,1203107.6864072,0
+DBI.US,D,20120316,000000,20.6443,20.6443,20.1761,20.2197,1315041.4023097,0
+DBI.US,D,20120319,000000,20.1625,20.1625,19.5907,19.7942,2868685.8768948,0
+DBI.US,D,20120320,000000,19.8523,20.5833,19.3938,20.4485,2779701.548972,0
+DBI.US,D,20120321,000000,20.4523,20.5793,20.081,20.1868,2828375.3790386,0
+DBI.US,D,20120322,000000,20.1576,20.4709,19.8649,20.0238,2286315.4978727,0
+DBI.US,D,20120323,000000,19.7805,20.0722,19.4878,19.9395,3202302.0563503,0
+DBI.US,D,20120326,000000,20.1325,20.2787,19.829,19.9435,1706701.6038222,0
+DBI.US,D,20120327,000000,19.9366,20.0317,19.766,20.0055,1220334.685862,0
+DBI.US,D,20120328,000000,20.0356,20.1364,19.8436,20.1121,1693874.457812,0
+DBI.US,D,20120329,000000,19.9511,19.9881,19.6497,19.9299,1030208.4044952,0
+DBI.US,D,20120330,000000,20.0356,20.081,19.7224,19.9511,1003541.0629832,0
+DBI.US,D,20120402,000000,19.9861,20.4485,19.8378,20.398,1735327.9891072,0
+DBI.US,D,20120403,000000,20.4009,20.6742,20.4009,20.5492,1841363.9413183,0
+DBI.US,D,20120404,000000,20.3913,20.4408,19.8057,19.9832,1175668.694162,0
+DBI.US,D,20120405,000000,19.9201,20.0666,19.769,19.8018,437232.98598588,0
+DBI.US,D,20120409,000000,19.4665,19.5857,19.1544,19.5033,811783.792567,0
+DBI.US,D,20120410,000000,19.4227,19.4878,18.8849,19.0351,1968517.1268273,0
+DBI.US,D,20120411,000000,19.1971,19.6187,19.1698,19.4849,1238618.0627911,0
+DBI.US,D,20120412,000000,19.5071,19.8688,19.4761,19.7439,904537.65495345,0
+DBI.US,D,20120413,000000,19.6631,19.8185,19.4878,19.7485,688749.86023617,0
+DBI.US,D,20120416,000000,19.9511,20.0722,19.5294,19.9435,1342003.786749,0
+DBI.US,D,20120417,000000,20.0123,20.3282,19.9754,20.1761,1393059.6242259,0
+DBI.US,D,20120418,000000,20.1255,20.6742,20.081,20.6279,1701018.4168052,0
+DBI.US,D,20120419,000000,20.6074,21.1202,20.3457,20.4601,1888632.7068147,0
+DBI.US,D,20120420,000000,20.5056,20.5929,20.3186,20.4709,930745.9261764,0
+DBI.US,D,20120423,000000,20.1906,20.1946,19.8185,19.9395,745225.82197996,0
+DBI.US,D,20120424,000000,19.9299,20.0666,19.3667,19.6798,986657.59253115,0
+DBI.US,D,20120425,000000,19.8231,20.4029,19.7186,20.3836,1024749.0787204,0
+DBI.US,D,20120426,000000,20.4136,21.2035,20.2876,21.1668,1394033.4722097,0
+DBI.US,D,20120427,000000,21.1629,21.2647,20.9389,20.9389,1144746.9574313,0
+DBI.US,D,20120430,000000,20.8923,20.8923,20.34,20.4951,838680.15341425,0
+DBI.US,D,20120501,000000,20.5793,21.098,20.4561,20.5609,748015.31874779,0
+DBI.US,D,20120502,000000,20.5221,21.2569,20.3409,21.1997,1238453.0038107,0
+DBI.US,D,20120503,000000,21.0941,21.3703,20.6658,20.8808,702872.71924196,0
+DBI.US,D,20120504,000000,20.7742,21.2861,20.586,20.6771,744545.98530467,0
+DBI.US,D,20120507,000000,20.6307,20.9331,20.589,20.6618,610994.70106997,0
+DBI.US,D,20120508,000000,20.4951,20.5036,19.8137,20.0908,826621.5632814,0
+DBI.US,D,20120509,000000,19.8231,20.5833,19.733,20.3729,931540.27251931,0
+DBI.US,D,20120510,000000,20.5424,20.6568,20.0732,20.2478,776272.38456431,0
+DBI.US,D,20120511,000000,20.1518,20.5095,19.9589,20.1586,942903.55169747,0
+DBI.US,D,20120514,000000,19.9802,20.4048,19.9802,20.1906,931346.32821742,0
+DBI.US,D,20120515,000000,20.1586,20.5833,20.0549,20.1992,479585.05710526,0
+DBI.US,D,20120516,000000,20.2042,20.4601,20.1255,20.2817,730197.20181952,0
+DBI.US,D,20120517,000000,20.3128,20.3836,19.6099,19.7717,1364382.689628,0
+DBI.US,D,20120518,000000,19.9338,20.238,19.6457,20.0161,1446603.7258313,0
+DBI.US,D,20120521,000000,20.0209,20.4281,19.6596,20.3282,2061038.8750227,0
+DBI.US,D,20120522,000000,21.4508,22.5471,21.2492,22.3047,5776194.6575854,0
+DBI.US,D,20120523,000000,22.141,22.4513,21.6912,22.4094,2888748.7959558,0
+DBI.US,D,20120524,000000,22.4162,22.5509,22.2234,22.3647,900032.57640863,0
+DBI.US,D,20120525,000000,22.4404,22.4715,22.0935,22.2863,1111935.295376,0
+DBI.US,D,20120529,000000,22.4404,22.5821,22.1671,22.3027,1216875.6686051,0
+DBI.US,D,20120530,000000,21.7968,22.045,21.6194,21.7474,1796355.452234,0
+DBI.US,D,20120531,000000,21.826,21.9151,21.5032,21.7406,1318272.4318499,0
+DBI.US,D,20120601,000000,21.3121,21.4624,20.585,20.8573,1224549.8795726,0
+DBI.US,D,20120604,000000,20.847,20.9651,20.3836,20.8857,1574294.384645,0
+DBI.US,D,20120605,000000,20.8149,21.3082,20.6568,21.0542,1029389.2993053,0
+DBI.US,D,20120606,000000,21.1678,21.4411,20.8573,21.3684,1462558.7395188,0
+DBI.US,D,20120607,000000,21.5283,21.8443,20.8537,21.0125,1999859.7639576,0
+DBI.US,D,20120608,000000,20.969,20.9835,20.6985,20.9215,1457840.1159182,0
+DBI.US,D,20120611,000000,21.1163,21.2162,20.6568,20.811,1438140.326614,0
+DBI.US,D,20120612,000000,20.806,21.4479,20.806,21.4023,1132718.2842388,0
+DBI.US,D,20120613,000000,21.3121,21.4372,20.8876,20.9651,1486628.4653276,0
+DBI.US,D,20120614,000000,21.1056,21.4653,20.6131,21.001,1332617.0888606,0
+DBI.US,D,20120615,000000,20.8332,21.5088,20.6473,21.4875,1898120.5033287,0
+DBI.US,D,20120618,000000,19.0031,19.3521,18.6948,19.0496,12214097.356334,0
+DBI.US,D,20120619,000000,19.0856,19.4608,18.7433,19.1748,2414741.7007676,0
+DBI.US,D,20120620,000000,19.1253,19.5954,19.1253,19.4479,2432615.5251016,0
+DBI.US,D,20120621,000000,19.3976,19.5324,19.1863,19.2861,1916397.690546,0
+DBI.US,D,20120622,000000,19.3919,19.4461,19.3114,19.3831,3071491.7828079,0
+DBI.US,D,20120625,000000,19.2861,19.4395,19.1214,19.2037,1742032.4785651,0
+DBI.US,D,20120626,000000,19.1815,19.5209,19.1475,19.4422,1701057.6183129,0
+DBI.US,D,20120627,000000,19.4132,19.769,19.2861,19.6448,1498789.1857045,0
+DBI.US,D,20120628,000000,19.5644,19.7767,19.321,19.5449,2018353.5910868,0
+DBI.US,D,20120629,000000,19.6002,20.239,19.5741,19.8804,1899773.1563694,0
+DBI.US,D,20120702,000000,19.8881,20.2207,19.8231,20.2002,1113580.7270863,0
+DBI.US,D,20120703,000000,20.1295,20.2352,19.8961,20.1741,824551.1046967,0
+DBI.US,D,20120705,000000,20.1838,20.778,20.0559,20.6608,1116078.2757827,0
+DBI.US,D,20120706,000000,20.5017,20.585,20.3176,20.4418,729839.2301559,0
+DBI.US,D,20120709,000000,20.4309,20.4309,19.8727,20.2652,2144524.6756628,0
+DBI.US,D,20120710,000000,20.3428,20.7014,19.9986,20.178,1445270.8745649,0
+DBI.US,D,20120711,000000,20.2129,20.3923,19.7767,20.1703,2561165.522232,0
+DBI.US,D,20120712,000000,20.0103,20.4418,19.829,20.1916,953517.87575231,0
+DBI.US,D,20120713,000000,20.178,20.811,20.178,20.461,592612.28875263,0
+DBI.US,D,20120716,000000,20.4019,20.4019,20.0471,20.2324,771412.42921175,0
+DBI.US,D,20120717,000000,20.2777,20.3709,20.0452,20.1798,1060924.8491189,0
+DBI.US,D,20120718,000000,20.1808,20.6598,20.1265,20.4601,654007.00811072,0
+DBI.US,D,20120719,000000,20.4223,20.9175,20.2002,20.6094,1367521.9051104,0
+DBI.US,D,20120720,000000,20.5125,20.5125,20.081,20.209,1352559.3085421,0
+DBI.US,D,20120723,000000,19.8804,20.5017,19.8155,20.3409,1047622.1269217,0
+DBI.US,D,20120724,000000,20.3214,20.397,20.0597,20.2662,715968.08609512,0
+DBI.US,D,20120725,000000,20.2962,20.4532,20.0772,20.2538,532812.45179212,0
+DBI.US,D,20120726,000000,20.6131,20.9215,20.4532,20.8313,1215778.0263858,0
+DBI.US,D,20120727,000000,20.9884,21.8694,20.9884,21.6932,1209004.4184799,0
+DBI.US,D,20120730,000000,21.697,21.8424,21.4943,21.7921,1201837.763877,0
+DBI.US,D,20120731,000000,21.6494,21.7765,21.4546,21.6068,1355415.8605208,0
+DBI.US,D,20120801,000000,21.635,21.635,21.1881,21.3403,1214620.5502862,0
+DBI.US,D,20120802,000000,21.2374,21.6418,21.1086,21.3722,1200136.6247608,0
+DBI.US,D,20120803,000000,21.6262,21.6689,21.2703,21.4197,1046248.0109103,0
+DBI.US,D,20120806,000000,21.4692,21.9256,21.349,21.5534,837707.33704885,0
+DBI.US,D,20120807,000000,21.6563,22.1632,21.5661,21.9296,1286993.7550744,0
+DBI.US,D,20120808,000000,21.7647,22.0673,21.7647,21.9063,879661.20337814,0
+DBI.US,D,20120809,000000,21.9141,22.0353,21.5166,21.573,1220951.593801,0
+DBI.US,D,20120810,000000,21.5497,21.6445,21.349,21.5661,947840.87844705,0
+DBI.US,D,20120813,000000,21.4653,21.7958,21.2782,21.6454,1009981.4580726,0
+DBI.US,D,20120814,000000,21.729,21.9092,21.4574,21.5777,775755.5436321,0
+DBI.US,D,20120815,000000,21.4983,21.6689,21.3451,21.379,1081525.2414846,0
+DBI.US,D,20120816,000000,21.4546,22.2786,21.4546,22.0826,2343315.5218789,0
+DBI.US,D,20120817,000000,22.1556,22.9416,22.1556,22.8913,2471028.8763026,0
+DBI.US,D,20120820,000000,22.9968,23.0598,22.2234,22.3756,2497787.0002539,0
+DBI.US,D,20120821,000000,22.8835,23.717,22.7148,23.5688,4520419.7454061,0
+DBI.US,D,20120822,000000,23.5174,23.658,23.372,23.5087,2213225.3181385,0
+DBI.US,D,20120823,000000,23.3439,23.5659,23.2702,23.4592,1137009.8177277,0
+DBI.US,D,20120824,000000,23.3652,23.6191,23.3061,23.5397,918852.39502389,0
+DBI.US,D,20120827,000000,23.6067,23.715,23.5368,23.6697,637874.55601921,0
+DBI.US,D,20120828,000000,23.6154,23.7917,23.5368,23.5863,714671.34148078,0
+DBI.US,D,20120829,000000,23.6871,23.8672,23.5863,23.7792,755909.26448282,0
+DBI.US,D,20120830,000000,23.727,23.7888,23.493,23.5863,800489.63183685,0
+DBI.US,D,20120831,000000,23.7558,23.7558,23.4282,23.5775,935868.94427888,0
+DBI.US,D,20120904,000000,23.5765,23.7375,23.2655,23.624,769353.31843194,0
+DBI.US,D,20120905,000000,23.724,23.7558,23.3003,23.4496,356609.92703619,0
+DBI.US,D,20120906,000000,23.561,23.8711,23.561,23.813,709124.32812255,0
+DBI.US,D,20120907,000000,23.5115,23.7888,23.5115,23.6754,662243.45122995,0
+DBI.US,D,20120910,000000,23.5416,23.8168,23.5291,23.7646,549389.53151195,0
+DBI.US,D,20120911,000000,23.724,23.8364,23.2683,23.3285,665092.78187817,0
+DBI.US,D,20120912,000000,23.3787,23.6027,23.3051,23.4234,646717.59089123,0
+DBI.US,D,20120913,000000,23.7946,24.129,23.6057,23.9653,3031463.9484555,0
+DBI.US,D,20120914,000000,24.1194,24.2251,23.8063,23.8955,654217.45831067,0
+DBI.US,D,20120917,000000,23.8025,23.8925,23.6841,23.8848,1284254.8076193,0
+DBI.US,D,20120918,000000,23.8025,23.848,23.4515,23.5987,574804.48801062,0
+DBI.US,D,20120919,000000,23.5987,24.3665,23.5765,24.1611,2107729.9340878,0
+DBI.US,D,20120920,000000,23.9838,24.3841,23.724,24.1611,1574316.0486361,0
+DBI.US,D,20120921,000000,24.2472,24.5235,24.0778,24.5235,1613190.5333633,0
+DBI.US,D,20120924,000000,24.351,24.4277,23.97,24.0865,1051585.6056873,0
+DBI.US,D,20120925,000000,24.1563,24.482,23.726,23.8364,1083870.1106241,0
+DBI.US,D,20120926,000000,23.8364,24.0941,23.726,23.9507,962709.59772029,0
+DBI.US,D,20120927,000000,24.0438,24.5071,23.8401,24.4053,755006.59818406,0
+DBI.US,D,20120928,000000,24.2329,24.5235,24.0816,24.4489,687928.69180895,0
+DBI.US,D,20121001,000000,24.5478,24.6428,24.0031,24.0941,1093160.8679804,0
+DBI.US,D,20121002,000000,24.2426,24.2812,23.9585,24.0554,870399.33134351,0
+DBI.US,D,20121003,000000,24.1426,24.4393,24.0272,24.3811,1006285.1685315,0
+DBI.US,D,20121004,000000,24.4277,25.1032,24.4267,24.8423,1095747.1358786,0
+DBI.US,D,20121005,000000,24.9105,25.3379,24.9026,25.0606,1669859.4077904,0
+DBI.US,D,20121008,000000,25.0286,25.2554,24.9298,25.14,1035669.7935074,0
+DBI.US,D,20121009,000000,25.0791,25.1916,24.7455,24.8423,1015930.8026954,0
+DBI.US,D,20121010,000000,24.8473,25.0858,24.7077,24.9249,1039523.9206986,0
+DBI.US,D,20121011,000000,25.1072,25.2253,24.9724,25.0384,908284.49380728,0
+DBI.US,D,20121012,000000,25.0907,25.333,25.0277,25.1479,1056261.9329241,0
+DBI.US,D,20121015,000000,25.3213,25.3766,25.1479,25.3049,986313.03190968,0
+DBI.US,D,20121016,000000,25.2903,25.5307,24.798,25.0722,1607220.556368,0
+DBI.US,D,20121017,000000,25.0578,25.1644,24.6826,24.7241,1058514.9880058,0
+DBI.US,D,20121018,000000,24.2812,24.5264,23.5339,24.0166,3486131.2892403,0
+DBI.US,D,20121019,000000,24.1096,24.2115,23.0976,23.3933,1880719.1603257,0
+DBI.US,D,20121022,000000,23.3061,23.4274,23.1159,23.3508,824993.66908774,0
+DBI.US,D,20121023,000000,23.2721,23.5688,22.9658,23.5029,1291921.7972564,0
+DBI.US,D,20121024,000000,23.624,23.624,23.0706,23.3324,1095001.2756112,0
+DBI.US,D,20121025,000000,23.4215,23.624,23.1996,23.5232,1189678.0751187,0
+DBI.US,D,20121026,000000,23.5533,23.5533,22.7371,23.1471,2370467.7241458,0
+DBI.US,D,20121031,000000,23.3091,23.6812,23.0473,23.627,1055987.5223693,0
+DBI.US,D,20121101,000000,23.6764,24.26,23.5727,23.8178,2529611.403283,0
+DBI.US,D,20121102,000000,23.9818,24.1513,23.6531,23.6871,1411887.6957901,0
+DBI.US,D,20121105,000000,23.627,23.6871,23.2983,23.6057,787858.49336593,0
+DBI.US,D,20121106,000000,23.6637,23.7995,23.4747,23.5902,646353.42951583,0
+DBI.US,D,20121107,000000,23.4787,23.6134,23.2139,23.3729,541419.24599851,0
+DBI.US,D,20121108,000000,23.3857,23.5465,22.6818,22.7817,856888.2221836,0
+DBI.US,D,20121109,000000,22.7672,23.0976,22.5132,22.7099,1110177.4172354,0
+DBI.US,D,20121112,000000,22.8659,22.8659,22.5763,22.8263,613175.54284778,0
+DBI.US,D,20121113,000000,22.8359,23.0405,22.6983,22.8263,1132582.11058,0
+DBI.US,D,20121114,000000,22.9464,23.0134,22.3086,22.5509,973853.14213086,0
+DBI.US,D,20121115,000000,22.2321,22.2321,21.6204,22.043,2856549.9153649,0
+DBI.US,D,20121116,000000,22.0964,22.3997,21.8531,22.3251,1906813.9534998,0
+DBI.US,D,20121119,000000,22.6634,23.6162,22.4335,23.5144,2952758.6685337,0
+DBI.US,D,20121120,000000,25.1963,26.1782,25.0635,25.5939,8477986.3045972,0
+DBI.US,D,20121121,000000,25.335,25.5801,25.143,25.3611,2053912.4535464,0
+DBI.US,D,20121123,000000,25.5395,25.8351,25.3766,25.7159,669464.78162007,0
+DBI.US,D,20121126,000000,25.8574,26.1114,25.6937,25.7683,2458920.7684756,0
+DBI.US,D,20121127,000000,25.9176,25.9176,25.4987,25.5501,1258026.9356425,0
+DBI.US,D,20121128,000000,25.4434,25.8506,25.2633,25.6858,2374663.3171024,0
+DBI.US,D,20121129,000000,25.6239,25.9428,25.4803,25.8323,1161170.3259758,0
+DBI.US,D,20121130,000000,25.7818,25.7896,25.3525,25.6819,1003877.3706557,0
+DBI.US,D,20121203,000000,25.7896,25.839,25.3291,25.59,1423441.8244142,0
+DBI.US,D,20121204,000000,25.7935,27.1816,25.7266,26.6204,4828650.885303,0
+DBI.US,D,20121205,000000,26.7813,26.7813,25.3562,25.5056,2364092.32103,0
+DBI.US,D,20121206,000000,25.4434,25.7818,25.3427,25.7431,1224314.6705255,0
+DBI.US,D,20121207,000000,25.6937,25.8506,24.6233,25.3156,1526370.5413203,0
+DBI.US,D,20121210,000000,25.3427,25.4736,24.5779,24.7708,976345.53273407,0
+DBI.US,D,20121211,000000,24.7583,24.9443,24.6341,24.7214,1012036.4423779,0
+DBI.US,D,20121212,000000,24.7659,24.9395,24.3424,24.3713,820569.05679587,0
+DBI.US,D,20121213,000000,24.4946,24.5653,24.0398,24.1834,766399.79430239,0
+DBI.US,D,20121214,000000,24.1747,24.4287,23.8906,24.349,1261302.3247837,0
+DBI.US,D,20121217,000000,24.349,24.5235,24.0991,24.4363,744493.37275468,0
+DBI.US,D,20121218,000000,24.5187,25.0141,24.4363,24.704,1335705.7550302,0
+DBI.US,D,20121219,000000,24.6874,24.9986,24.6468,24.9801,1444396.0619691,0
+DBI.US,D,20121220,000000,24.984,25.1499,24.5032,24.7629,1070126.8872732,0
+DBI.US,D,20121221,000000,24.3559,24.6177,24.1707,24.5566,985370.13248446,0
+DBI.US,D,20121224,000000,24.5566,24.7892,24.4538,24.5362,262076.52251788,0
+DBI.US,D,20121226,000000,24.5382,24.6428,23.9149,24.0951,950284.78297479,0
+DBI.US,D,20121227,000000,24.1175,24.3529,23.7812,24.1795,982267.02365397,0
+DBI.US,D,20121228,000000,24.0272,24.604,24.0128,24.3461,746759.83887855,0
+DBI.US,D,20121231,000000,24.2891,25.1363,24.2522,24.8697,1108342.1676975,0
+DBI.US,D,20130102,000000,25.0791,25.4201,24.826,25.0394,846091.30163177,0
+DBI.US,D,20130103,000000,24.8423,25.5462,24.7408,25.2777,1871822.4812851,0
+DBI.US,D,20130104,000000,25.2933,25.7982,25.2623,25.526,925379.44607793,0
+DBI.US,D,20130107,000000,24.5992,25.0229,23.5707,24.8309,3183679.2768928,0
+DBI.US,D,20130108,000000,24.7853,25.0354,24.5527,24.952,865728.16219974,0
+DBI.US,D,20130109,000000,25.019,25.269,24.8822,25.0062,1017926.9847389,0
+DBI.US,D,20130110,000000,24.9724,24.9986,24.5274,24.8649,795598.7279255,0
+DBI.US,D,20130111,000000,24.9365,25.0654,24.6922,24.7484,739071.18525034,0
+DBI.US,D,20130114,000000,24.6961,24.9599,24.4946,24.9327,748596.12003489,0
+DBI.US,D,20130115,000000,24.8105,25.5801,24.6797,25.4376,1002434.1361963,0
+DBI.US,D,20130116,000000,25.5104,25.7556,25.1886,25.526,492335.86333693,0
+DBI.US,D,20130117,000000,25.4793,25.8361,25.2623,25.4911,984737.750266,0
+DBI.US,D,20130118,000000,25.4562,25.8333,25.3719,25.8021,719601.44689998,0
+DBI.US,D,20130122,000000,25.7721,25.9592,25.5801,25.6229,689181.07682231,0
+DBI.US,D,20130123,000000,25.5657,25.7818,25.3843,25.6597,650127.09045398,0
+DBI.US,D,20130124,000000,25.7121,26.1356,25.5104,25.6229,686914.61069845,0
+DBI.US,D,20130125,000000,25.7431,26.2414,25.6315,25.8719,951141.02643533,0
+DBI.US,D,20130128,000000,25.8719,25.9077,25.4155,25.6122,719226.96933832,0
+DBI.US,D,20130129,000000,25.5696,25.5696,24.9414,25.3166,1478708.729127,0
+DBI.US,D,20130130,000000,25.434,25.434,25.0597,25.1325,749308.96850626,0
+DBI.US,D,20130131,000000,25.0975,25.5657,25.019,25.334,988491.81045023,0
+DBI.US,D,20130201,000000,25.5056,25.8254,25.2263,25.5696,1067140.3513475,0
+DBI.US,D,20130204,000000,25.3961,25.554,25.0569,25.3166,843219.27537376,0
+DBI.US,D,20130205,000000,25.4523,25.8865,25.3591,25.6151,763654.65713553,0
+DBI.US,D,20130206,000000,25.5939,25.9746,25.4882,25.7721,517995.31345025,0
+DBI.US,D,20130207,000000,25.775,25.8254,25.6423,25.7159,811243.22440636,0
+DBI.US,D,20130208,000000,26.1862,26.2724,25.84,25.9631,880155.34870054,0
+DBI.US,D,20130211,000000,26.0125,26.0311,25.6315,25.7072,347472.88085544,0
+DBI.US,D,20130212,000000,25.7982,25.8506,25.5762,25.6965,850953.32022158,0
+DBI.US,D,20130213,000000,25.7003,25.8148,25.5965,25.6887,593769.7648523,0
+DBI.US,D,20130214,000000,25.6276,25.7431,25.553,25.7431,892680.23045288,0
+DBI.US,D,20130215,000000,25.7121,26.0405,25.3068,25.5501,876915.03459264,0
+DBI.US,D,20130219,000000,25.5851,26.157,25.2312,26.0745,1385819.7247004,0
+DBI.US,D,20130220,000000,26.0853,26.153,25.5657,25.5851,583249.31809254,0
+DBI.US,D,20130221,000000,25.5298,25.7556,25.2738,25.3922,913495.19949306,0
+DBI.US,D,20130222,000000,25.4726,25.5385,25.142,25.4726,1345591.7563343,0
+DBI.US,D,20130225,000000,25.5657,25.7159,24.9801,24.9801,613889.42293778,0
+DBI.US,D,20130226,000000,24.796,25.0975,24.0448,24.8388,2283915.9529459,0
+DBI.US,D,20130227,000000,24.8852,25.7605,24.8852,25.3747,1084248.7146604,0
+DBI.US,D,20130228,000000,25.3805,25.775,25.3805,25.6229,458626.69307591,0
+DBI.US,D,20130301,000000,25.5734,25.7556,25.461,25.6034,1066927.8379103,0
+DBI.US,D,20130304,000000,25.5162,25.8439,25.3922,25.7605,865587.86206644,0
+DBI.US,D,20130305,000000,25.9001,26.1036,25.8574,25.9117,646662.91510398,0
+DBI.US,D,20130306,000000,25.9049,25.9271,25.6034,25.9049,574489.84432934,0
+DBI.US,D,20130307,000000,25.9117,26.157,25.554,25.7324,510649.15720625,0
+DBI.US,D,20130308,000000,25.7857,26.0164,25.526,25.6354,1330586.8634023,0
+DBI.US,D,20130311,000000,25.5734,26.3876,25.5734,26.25,1497819.4641951,0
+DBI.US,D,20130312,000000,26.2258,26.2258,25.5762,25.5762,908956.07753356,0
+DBI.US,D,20130313,000000,25.65,25.9485,25.5851,25.8683,453049.76277749,0
+DBI.US,D,20130314,000000,25.8683,26.157,25.7556,25.9467,1470334.0491117,0
+DBI.US,D,20130315,000000,25.7857,26.0213,25.521,25.5939,1425506.0932872,0
+DBI.US,D,20130318,000000,25.4201,25.8101,25.1672,25.3805,1782657.6201026,0
+DBI.US,D,20130319,000000,23.4689,24.0991,22.8126,23.8083,9595158.0961247,0
+DBI.US,D,20130320,000000,23.9352,24.4006,23.7472,24.2648,2587038.5174012,0
+DBI.US,D,20130321,000000,23.879,24.1863,23.5339,23.9962,1676446.2927248,0
+DBI.US,D,20130322,000000,24.3907,24.9114,24.3841,24.8725,1737494.3882243,0
+DBI.US,D,20130325,000000,24.7853,24.9724,24.26,24.3841,1343144.7569506,0
+DBI.US,D,20130326,000000,24.4682,24.4682,23.7509,23.9808,1388362.6646163,0
+DBI.US,D,20130327,000000,24.3529,24.3655,24.0826,24.1136,1289242.6836817,0
+DBI.US,D,20130328,000000,24.0873,24.4983,24.0398,24.1503,1475470.4782563,0
+DBI.US,D,20130401,000000,24.1503,24.2522,23.7878,23.8111,973867.58479163,0
+DBI.US,D,20130402,000000,23.845,24.5032,23.845,24.2812,1549758.3672166,0
+DBI.US,D,20130403,000000,24.2453,24.3161,23.9013,24.2106,1554426.4415045,0
+DBI.US,D,20130404,000000,24.226,24.7097,24.1503,24.6826,1722315.1517442,0
+DBI.US,D,20130405,000000,24.2851,24.794,24.2348,24.7301,804940.03459442,0
+DBI.US,D,20130408,000000,24.7455,24.9278,24.6845,24.8086,1319409.275577,0
+DBI.US,D,20130409,000000,24.9045,25.0344,24.569,24.8309,1092899.8684677,0
+DBI.US,D,20130410,000000,24.8561,25.1634,24.8561,25.0489,1390061.7404953,0
+DBI.US,D,20130411,000000,25.0597,25.7391,24.9724,25.59,1639866.1278244,0
+DBI.US,D,20130412,000000,25.4028,25.6644,25.205,25.4155,1012803.9666365,0
+DBI.US,D,20130415,000000,25.368,25.5501,24.7524,24.8561,1232901.863978,0
+DBI.US,D,20130416,000000,24.9879,25.205,24.9045,24.9879,1583603.7111365,0
+DBI.US,D,20130417,000000,24.8221,24.8938,24.2406,24.3878,1261337.399817,0
+DBI.US,D,20130418,000000,24.4287,24.4946,23.8819,23.9459,1209770.9111199,0
+DBI.US,D,20130419,000000,23.9838,24.2181,23.8083,24.0351,994357.59396427,0
+DBI.US,D,20130422,000000,24.0699,24.0826,23.6181,23.9507,1227155.7482248,0
+DBI.US,D,20130423,000000,24.226,24.4141,23.8974,24.0156,1073687.0031554,0
+DBI.US,D,20130424,000000,24.1067,24.1834,23.72,23.9653,988833.27621582,0
+DBI.US,D,20130425,000000,24.0778,24.796,24.0778,24.5382,965163.8184343,0
+DBI.US,D,20130426,000000,24.5382,24.7301,24.3841,24.4568,1041257.0399922,0
+DBI.US,D,20130429,000000,24.515,24.7524,24.4538,24.569,701664.69382957,0
+DBI.US,D,20130430,000000,24.604,25.334,24.5274,25.0296,1361849.0342797,0
+DBI.US,D,20130501,000000,24.9599,25.0141,24.4877,24.5101,1186686.3811,0
+DBI.US,D,20130502,000000,24.4732,24.6428,23.9051,24.0398,1578516.799686,0
+DBI.US,D,20130503,000000,24.2067,24.9919,24.2038,24.8561,1485033.5829301,0
+DBI.US,D,20130506,000000,24.8561,24.8561,24.4324,24.6233,687312.81548853,0
+DBI.US,D,20130507,000000,24.7184,25.0975,24.5362,24.9919,930926.45943617,0
+DBI.US,D,20130508,000000,24.9754,25.175,24.8793,25.1634,555822.70527091,0
+DBI.US,D,20130509,000000,25.3515,26.0455,25.2467,25.6937,1551547.1939162,0
+DBI.US,D,20130510,000000,25.7159,26.2015,25.7159,26.0494,717998.31155337,0
+DBI.US,D,20130513,000000,26.0405,26.3082,25.9746,26.0882,1171021.2522466,0
+DBI.US,D,20130514,000000,26.092,26.5932,26.0853,26.5892,1060708.2092071,0
+DBI.US,D,20130515,000000,26.5932,26.6833,26.377,26.472,1044280.7141884,0
+DBI.US,D,20130516,000000,26.3373,26.5485,25.9746,26.1406,1128808.4496419,0
+DBI.US,D,20130517,000000,26.1677,26.4341,25.9961,26.3296,1050287.8294542,0
+DBI.US,D,20130520,000000,26.2724,26.5766,26.1976,26.4449,782553.91038507,0
+DBI.US,D,20130521,000000,26.0533,26.6794,25.8101,26.4449,1635780.9180609,0
+DBI.US,D,20130522,000000,26.3497,26.7927,26.1862,26.222,1305003.7530674,0
+DBI.US,D,20130523,000000,25.9961,26.5448,25.9671,26.4691,639804.71447063,0
+DBI.US,D,20130524,000000,26.1356,26.3673,25.9001,26.1862,872684.36660267,0
+DBI.US,D,20130528,000000,26.5087,26.6378,26.3547,26.4904,1632266.1933981,0
+DBI.US,D,20130529,000000,27.4366,28.0412,27.0051,27.4366,3575786.1692708,0
+DBI.US,D,20130530,000000,27.2649,28.0734,27.2649,28.0531,2477834.4643859,0
+DBI.US,D,20130531,000000,27.9958,28.4476,27.8804,28.0085,1724355.6933888,0
+DBI.US,D,20130603,000000,27.9523,28.0037,27.517,27.8397,1221900.6829379,0
+DBI.US,D,20130604,000000,27.7689,28.2267,27.7689,28.0957,1074985.8110071,0
+DBI.US,D,20130605,000000,28.0772,28.2789,27.8552,27.9055,958272.60600487,0
+DBI.US,D,20130606,000000,27.7738,27.9483,27.513,27.8222,1055708.9853399,0
+DBI.US,D,20130607,000000,28.0347,28.0347,27.5694,27.6332,1806901.6894595,0
+DBI.US,D,20130610,000000,27.7689,27.9958,27.5877,27.9735,1422804.2841027,0
+DBI.US,D,20130611,000000,27.8222,28.3108,27.8222,27.9483,1631673.0126876,0
+DBI.US,D,20130612,000000,28.1306,28.3468,27.9095,27.9735,699027.87661856,0
+DBI.US,D,20130613,000000,28.0085,28.3623,27.7971,28.2584,748314.48814968,0
+DBI.US,D,20130614,000000,28.244,28.3689,28.0375,28.2623,865681.73936151,0
+DBI.US,D,20130617,000000,28.4183,28.4232,27.9948,28.1645,674840.54628619,0
+DBI.US,D,20130618,000000,28.2304,28.3689,28.0947,28.2584,746535.97763646,0
+DBI.US,D,20130619,000000,28.2129,28.401,27.9774,27.9948,643295.71190494,0
+DBI.US,D,20130620,000000,27.8213,27.8718,27.4229,27.484,539089.85113839,0
+DBI.US,D,20130621,000000,27.6528,27.7176,27.3831,27.6197,753754.21317068,0
+DBI.US,D,20130624,000000,27.4007,27.5817,26.9393,27.3075,635078.86953962,0
+DBI.US,D,20130625,000000,27.5634,27.9211,27.519,27.7758,504840.11271672,0
+DBI.US,D,20130626,000000,27.9881,28.1237,27.7679,27.9474,662890.27610918,0
+DBI.US,D,20130627,000000,28.0491,28.4232,28.0491,28.2469,390931.87876174,0
+DBI.US,D,20130628,000000,28.1072,28.2916,27.8804,27.9046,1981593.9245453,0
+DBI.US,D,20130701,000000,28.0347,28.8517,27.8213,28.5978,1248836.2452931,0
+DBI.US,D,20130702,000000,28.5629,29.0145,28.5629,28.9612,1024981.1929114,0
+DBI.US,D,20130703,000000,28.8119,28.9468,28.6742,28.8992,400232.95230421,0
+DBI.US,D,20130705,000000,29.1125,29.4354,28.7615,29.2384,449984.82383619,0
+DBI.US,D,20130708,000000,29.3645,30.2283,29.3645,29.606,1600680.0942718,0
+DBI.US,D,20130709,000000,29.7164,29.9346,29.6165,29.6534,959691.08161723,0
+DBI.US,D,20130710,000000,29.5789,29.8404,29.5789,29.7571,1188759.9345405,0
+DBI.US,D,20130711,000000,30.0033,30.235,29.8754,29.9385,513177.65446141,0
+DBI.US,D,20130712,000000,29.8804,30.1672,29.8804,29.9975,813586.03030863,0
+DBI.US,D,20130715,000000,29.606,29.8724,29.5584,29.8035,1296654.8635178,0
+DBI.US,D,20130716,000000,29.7368,29.9752,29.5943,29.6892,827217.83884791,0
+DBI.US,D,20130717,000000,29.7455,29.7649,29.3559,29.5661,1058871.9280509,0
+DBI.US,D,20130718,000000,29.6331,30.0528,29.511,29.7872,409882.71294265,0
+DBI.US,D,20130719,000000,29.8075,29.8075,29.4091,29.4742,368958.40200327,0
+DBI.US,D,20130722,000000,29.4199,29.4839,29.3056,29.3286,489867.19996215,0
+DBI.US,D,20130723,000000,29.3801,29.4354,28.7703,28.7898,1322525.7954496,0
+DBI.US,D,20130724,000000,28.8925,28.8925,28.556,28.6742,871973.58136856,0
+DBI.US,D,20130725,000000,28.6336,28.9196,28.5629,28.8517,399048.65412024,0
+DBI.US,D,20130726,000000,28.7169,29.0727,28.7169,29.0282,577754.91728429,0
+DBI.US,D,20130729,000000,28.9622,29.2122,28.7974,28.8808,292585.61179748,0
+DBI.US,D,20130730,000000,28.9873,29.157,28.6802,28.8431,349080.14267655,0
+DBI.US,D,20130731,000000,28.8992,29.0593,28.6908,28.7858,289692.95316691,0
+DBI.US,D,20130801,000000,29.0184,29.5255,28.9846,29.4053,826661.79640788,0
+DBI.US,D,20130802,000000,29.3559,29.3888,28.9846,29.2444,702883.03542825,0
+DBI.US,D,20130805,000000,29.2008,29.5584,29.1871,29.4605,299200.35043481,0
+DBI.US,D,20130806,000000,30.6751,31.2431,30.2594,30.8613,3309445.966967,0
+DBI.US,D,20130807,000000,30.7264,30.7777,30.2146,30.5501,1029482.1449817,0
+DBI.US,D,20130808,000000,30.5782,30.8235,30.5569,30.6489,683340.05215536,0
+DBI.US,D,20130809,000000,30.5452,30.8079,30.5035,30.6034,525334.24836385,0
+DBI.US,D,20130812,000000,30.4918,30.7915,30.364,30.714,613354.01287028,0
+DBI.US,D,20130813,000000,30.8235,31.3216,30.6169,31.0007,828541.40554655,0
+DBI.US,D,20130814,000000,30.9369,30.9369,30.4948,30.553,644352.08937916,0
+DBI.US,D,20130815,000000,30.4173,30.4861,30.1051,30.2312,626328.68034406,0
+DBI.US,D,20130816,000000,30.1372,30.2738,29.8366,29.9092,845725.07701913,0
+DBI.US,D,20130819,000000,29.8927,30.1886,29.8191,29.9422,976624.0697634,0
+DBI.US,D,20130820,000000,30.0082,30.711,30.0082,30.5258,654162.78252342,0
+DBI.US,D,20130821,000000,30.5664,30.5858,30.0364,30.3291,678309.87972932,0
+DBI.US,D,20130822,000000,30.3037,30.6489,30.1759,30.4918,414789.09113343,0
+DBI.US,D,20130823,000000,30.4948,30.7777,30.3726,30.6917,906334.73460195,0
+DBI.US,D,20130826,000000,30.7817,31.0987,30.6256,30.8854,1377262.4481882,0
+DBI.US,D,20130827,000000,31.3674,33.7005,31.3674,33.3281,4628343.5597048,0
+DBI.US,D,20130828,000000,33.0423,33.2797,32.2492,32.5662,2545501.4249972,0
+DBI.US,D,20130829,000000,32.4713,32.8,32.3948,32.7553,927773.83291156,0
+DBI.US,D,20130830,000000,32.7778,32.8988,32.4181,32.6992,844786.30406842,0
+DBI.US,D,20130903,000000,32.8581,32.9899,32.2949,32.3724,646735.12840788,0
+DBI.US,D,20130904,000000,32.3211,32.8542,32.2028,32.5809,552362.65639542,0
+DBI.US,D,20130905,000000,32.6836,32.7543,32.4877,32.5469,661068.43761363,0
+DBI.US,D,20130906,000000,32.5809,32.733,32.1077,32.3182,601740.05036573,0
+DBI.US,D,20130909,000000,32.323,32.5518,32.2357,32.3327,1100064.4598333,0
+DBI.US,D,20130910,000000,32.3386,32.4927,32.1737,32.2881,736332.23779523,0
+DBI.US,D,20130911,000000,32.2357,32.3898,32.1252,32.2057,578962.94269669,0
+DBI.US,D,20130912,000000,32.1718,32.1718,31.6163,31.7472,776533.38407697,0
+DBI.US,D,20130913,000000,31.9227,31.9877,31.4157,31.4768,982591.98352152,0
+DBI.US,D,20130916,000000,31.6201,31.9625,31.5292,31.6126,911862.14720627,0
+DBI.US,D,20130917,000000,31.8006,31.911,31.5737,31.627,857628.92435791,0
+DBI.US,D,20130918,000000,31.6929,32.5722,31.5475,32.4761,1543550.0863185,0
+DBI.US,D,20130919,000000,32.5682,32.6691,32.1921,32.1921,878229.31672364,0
+DBI.US,D,20130920,000000,32.3133,32.4422,32.1379,32.4422,912458.42277277,0
+DBI.US,D,20130923,000000,32.3133,32.4238,32.1271,32.292,736731.47420394,0
+DBI.US,D,20130924,000000,32.3822,32.512,32.0575,32.3579,675721.54859378,0
+DBI.US,D,20130925,000000,32.0118,32.4161,32.0118,32.2077,550716.19306647,0
+DBI.US,D,20130926,000000,32.3211,32.6652,32.2329,32.4141,806779.41060663,0
+DBI.US,D,20130927,000000,32.4848,32.4848,32.1039,32.2377,764374.72693728,0
+DBI.US,D,20130930,000000,31.9654,32.6283,31.7172,32.5051,741824.57536623,0
+DBI.US,D,20131001,000000,32.4848,32.7619,32.292,32.6283,987413.76898485,0
+DBI.US,D,20131002,000000,32.3509,32.5189,32.0826,32.4927,1042601.2390633,0
+DBI.US,D,20131003,000000,32.515,32.5391,32.1951,32.2949,933390.99633644,0
+DBI.US,D,20131004,000000,32.2163,32.4373,32.1882,32.3045,504137.58043162,0
+DBI.US,D,20131007,000000,32.3045,32.6419,32.072,32.5682,994378.2263368,0
+DBI.US,D,20131008,000000,32.5722,32.5722,32.2813,32.3435,1098069.3094084,0
+DBI.US,D,20131009,000000,32.3772,32.4927,32.04,32.2329,994785.71569453,0
+DBI.US,D,20131010,000000,32.2881,32.515,32.0864,32.2474,1315616.013885,0
+DBI.US,D,20131011,000000,32.2192,32.3386,32.072,32.2446,1212223.0685967,0
+DBI.US,D,20131014,000000,32.2406,32.4238,32.1116,32.3539,770591.26078454,0
+DBI.US,D,20131015,000000,32.3463,32.4976,31.9748,32.0001,1605442.0458548,0
+DBI.US,D,20131016,000000,31.9023,31.9061,30.7536,31.1443,2772454.4281161,0
+DBI.US,D,20131017,000000,31.1996,31.4429,30.8245,31.0493,1677968.9618186,0
+DBI.US,D,20131018,000000,31.2859,31.3787,30.6992,30.7225,1866396.1673063,0
+DBI.US,D,20131021,000000,30.7536,30.8787,30.5674,30.7353,1393364.9833394,0
+DBI.US,D,20131022,000000,30.7458,30.8245,30.141,30.711,2371249.6910652,0
+DBI.US,D,20131023,000000,30.6888,31.1016,30.6266,31.09,1372254.9713718,0
+DBI.US,D,20131024,000000,31.0639,31.9149,31.0639,31.8956,1842544.1130278,0
+DBI.US,D,20131025,000000,31.9023,32.4491,31.6881,32.3539,1536994.1499429,0
+DBI.US,D,20131028,000000,32.4238,33.1868,32.3878,33.0888,1378974.9351092,0
+DBI.US,D,20131029,000000,33.0976,33.2148,32.6515,32.9628,792514.18823028,0
+DBI.US,D,20131030,000000,32.8688,33.2041,32.8688,33.0635,592197.57806451,0
+DBI.US,D,20131031,000000,32.9949,33.529,32.828,33.399,1180176.8675626,0
+DBI.US,D,20131101,000000,33.4057,33.5241,33.0432,33.3098,451836.57927195,0
+DBI.US,D,20131104,000000,33.4553,33.5522,32.9997,33.5522,743109.97217566,0
+DBI.US,D,20131105,000000,33.5522,34.2868,33.335,34.2414,1468552.4437426,0
+DBI.US,D,20131106,000000,34.3315,34.4305,33.5599,33.752,956483.77930539,0
+DBI.US,D,20131107,000000,33.9042,33.9981,33.2555,33.2962,475794.89026907,0
+DBI.US,D,20131108,000000,33.3437,34.0058,33.3437,33.8594,527851.39781412,0
+DBI.US,D,20131111,000000,33.7983,34.3877,33.7983,34.1967,373497.52396277,0
+DBI.US,D,20131112,000000,34.1872,34.5903,33.9042,34.4837,570415.98237069,0
+DBI.US,D,20131113,000000,34.3877,35.041,34.2103,34.9256,935246.87824669,0
+DBI.US,D,20131114,000000,34.8453,35.4424,34.7958,35.2698,848575.43928596,0
+DBI.US,D,20131115,000000,35.1942,35.3756,34.8453,35.3067,749142.87790728,0
+DBI.US,D,20131118,000000,35.2698,35.6711,35.2698,35.5374,694608.4224198,0
+DBI.US,D,20131119,000000,35.451,35.8921,34.8027,34.8569,1377446.0763037,0
+DBI.US,D,20131120,000000,34.507,35.36,34.3557,35.1476,1336507.3227036,0
+DBI.US,D,20131121,000000,35.2698,35.6595,34.9866,35.4908,633662.45716452,0
+DBI.US,D,20131122,000000,35.9698,35.9852,35.2544,35.4357,1065252.4892599,0
+DBI.US,D,20131125,000000,35.6051,36.2286,35.4908,35.9764,1611928.8637824,0
+DBI.US,D,20131126,000000,33.6015,34.6125,32.8067,34.2482,6918255.2801118,0
+DBI.US,D,20131127,000000,34.2259,34.3635,33.752,34.2414,1163752.4673995,0
+DBI.US,D,20131129,000000,34.2868,34.3237,33.9661,34.1531,396825.51597871,0
+DBI.US,D,20131202,000000,34.0485,34.2335,33.7227,33.8826,861989.57629491,0
+DBI.US,D,20131203,000000,33.8672,33.8885,33.2885,33.7694,1102814.7550934,0
+DBI.US,D,20131204,000000,33.6704,33.9438,33.4019,33.7916,676774.83121212,0
+DBI.US,D,20131205,000000,33.7304,33.7916,33.5241,33.6093,705773.63082154,0
+DBI.US,D,20131206,000000,33.7372,33.9815,32.701,32.7619,995572.84070705,0
+DBI.US,D,20131209,000000,32.5963,33.151,32.5469,32.6603,981766.68861979,0
+DBI.US,D,20131210,000000,32.6419,32.8872,32.3045,32.3579,1143468.7819524,0
+DBI.US,D,20131211,000000,32.4743,32.959,32.4491,32.6487,1103133.5252492,0
+DBI.US,D,20131212,000000,32.6419,32.7932,32.512,32.7262,892407.88313531,0
+DBI.US,D,20131213,000000,32.7543,33.0072,32.5652,32.7107,1037356.4899629,0
+DBI.US,D,20131216,000000,32.6749,32.7832,32.2677,32.2851,1395773.8128338,0
+DBI.US,D,20131217,000000,32.3772,32.5081,31.9256,31.943,883246.07810751,0
+DBI.US,D,20131218,000000,31.9828,32.5943,31.7986,32.516,1105438.1612623,0
+DBI.US,D,20131219,000000,32.4383,32.516,31.8655,31.9042,732588.49379728,0
+DBI.US,D,20131220,000000,31.9739,32.3685,31.943,32.0031,1948296.3701164,0
+DBI.US,D,20131223,000000,32.1563,32.4461,32.0108,32.2406,897957.99134943,0
+DBI.US,D,20131224,000000,32.2881,32.6583,32.2881,32.5013,440932.37038288,0
+DBI.US,D,20131226,000000,32.5236,32.8134,32.4848,32.4848,491207.27255882,0
+DBI.US,D,20131227,000000,32.4461,32.6244,32.2949,32.4461,443296.84027632,0
+DBI.US,D,20131230,000000,32.4616,32.737,32.2329,32.6525,328815.02636465,0
+DBI.US,D,20131231,000000,32.7243,33.0655,32.5081,32.6525,841109.61528122,0
+DBI.US,D,20140102,000000,32.6652,32.9821,32.6244,32.9357,1104701.5855624,0
+DBI.US,D,20140103,000000,32.9879,33.5327,32.9744,33.021,726907.37001751,0
+DBI.US,D,20140106,000000,33.021,33.141,32.5314,32.5439,917330.75754883,0
+DBI.US,D,20140107,000000,32.6079,32.8222,32.4016,32.4101,654938.55973104,0
+DBI.US,D,20140108,000000,32.2163,32.2163,31.7316,31.8286,951666.12031656,0
+DBI.US,D,20140109,000000,31.7801,31.7986,31.2993,31.3857,1320454.3052463,0
+DBI.US,D,20140110,000000,31.3119,31.4826,30.2991,30.3397,3139329.9921113,0
+DBI.US,D,20140113,000000,30.171,30.1982,29.5052,29.5506,1352062.0683638,0
+DBI.US,D,20140114,000000,29.5962,29.8327,29.4354,29.6873,2331223.9199501,0
+DBI.US,D,20140115,000000,29.7717,29.9935,29.6099,29.955,2029273.2742552,0
+DBI.US,D,20140116,000000,29.825,29.8646,29.5265,29.6718,1587230.8822297,0
+DBI.US,D,20140117,000000,29.6718,29.7096,29.4199,29.5265,1269737.870298,0
+DBI.US,D,20140121,000000,29.6099,29.7901,29.1465,29.1522,1293273.217658,0
+DBI.US,D,20140122,000000,29.1989,29.2299,28.8247,28.878,780607.24603562,0
+DBI.US,D,20140123,000000,28.6579,28.7945,28.4728,28.6579,862691.07696139,0
+DBI.US,D,20140124,000000,28.5173,28.749,28.2662,28.3798,1372259.0978464,0
+DBI.US,D,20140127,000000,28.4107,28.8703,28.3516,28.7267,1624383.595468,0
+DBI.US,D,20140128,000000,28.7569,29.2375,28.7083,28.9565,1426796.6481898,0
+DBI.US,D,20140129,000000,28.9091,29.0999,28.5579,28.6103,1097544.2155271,0
+DBI.US,D,20140130,000000,28.7791,29.19,28.6647,29.0379,1273857.1234762,0
+DBI.US,D,20140131,000000,28.6802,28.8537,28.5106,28.7703,600991.09524241,0
+DBI.US,D,20140203,000000,28.7703,28.9245,28.1006,28.1693,635332.64772189,0
+DBI.US,D,20140204,000000,28.336,28.6579,28.0947,28.6181,944234.33972651,0
+DBI.US,D,20140205,000000,28.5579,28.5938,27.9385,28.526,823580.35156855,0
+DBI.US,D,20140206,000000,28.5658,29.3801,28.3593,29.1222,1386161.190466,0
+DBI.US,D,20140207,000000,28.9565,29.13,28.4203,28.6732,1371948.5806395,0
+DBI.US,D,20140210,000000,28.7015,29.0021,28.0442,28.9478,1621461.0198973,0
+DBI.US,D,20140211,000000,29.8172,30.1382,29.3673,30.0315,4294773.8030877,0
+DBI.US,D,20140212,000000,30.0712,30.1652,28.9478,29.4199,2009924.2352842,0
+DBI.US,D,20140213,000000,29.323,29.7349,29.1522,29.4953,808849.86919134,0
+DBI.US,D,20140214,000000,29.3752,29.4354,29.0243,29.0853,1352456.1466794,0
+DBI.US,D,20140218,000000,29.1395,29.1522,28.6413,28.7945,1007638.6521703,0
+DBI.US,D,20140219,000000,28.8013,29.0466,28.4358,28.4795,1286974.1543206,0
+DBI.US,D,20140220,000000,28.4581,28.6492,28.1917,28.3051,905852.96870308,0
+DBI.US,D,20140221,000000,28.2594,28.8623,28.1828,28.6413,765129.87177236,0
+DBI.US,D,20140224,000000,28.687,28.7945,28.5358,28.5726,965543.45408909,0
+DBI.US,D,20140225,000000,28.6103,29.2299,28.5434,29.223,2719033.0891275,0
+DBI.US,D,20140226,000000,29.2907,30.1091,29.2907,29.9316,1272626.402454,0
+DBI.US,D,20140227,000000,29.9316,30.171,29.6437,29.9635,831258.68901048,0
+DBI.US,D,20140228,000000,30.0005,30.1467,29.3046,29.4053,784536.68138648,0
+DBI.US,D,20140303,000000,29.1764,29.9375,29.0164,29.4605,785825.1730518,0
+DBI.US,D,20140304,000000,29.6594,30.0315,29.5265,29.8026,645988.23652182,0
+DBI.US,D,20140305,000000,29.7484,30.1467,29.475,30.0712,858191.15650972,0
+DBI.US,D,20140306,000000,30.0712,30.3311,29.8327,30.2748,658269.65627815,0
+DBI.US,D,20140307,000000,30.4201,31.4137,30.3987,31.3119,1518706.6465392,0
+DBI.US,D,20140310,000000,31.2779,31.3634,31.0639,31.2779,743707.27936078,0
+DBI.US,D,20140311,000000,31.2469,31.2779,31.0406,31.2236,622621.04299804,0
+DBI.US,D,20140312,000000,31.0639,31.0793,30.7168,30.805,1275694.4362512,0
+DBI.US,D,20140313,000000,30.8127,30.8874,30.1138,30.2466,1080003.6040096,0
+DBI.US,D,20140314,000000,30.1021,30.5985,29.9802,30.2069,1060287.3088074,0
+DBI.US,D,20140317,000000,30.3474,30.8495,29.9451,30.5597,1684657.976997,0
+DBI.US,D,20140318,000000,30.4918,30.4918,29.0612,29.728,5360251.1852082,0
+DBI.US,D,20140319,000000,29.7029,29.856,28.8623,28.878,1773021.2705063,0
+DBI.US,D,20140320,000000,28.8013,29.2843,28.749,28.9091,1059343.3777635,0
+DBI.US,D,20140321,000000,28.968,29.0533,28.6103,28.7169,1515531.3244048,0
+DBI.US,D,20140324,000000,28.7945,28.9245,28.1693,28.1975,1355953.3338254,0
+DBI.US,D,20140325,000000,28.2876,28.2876,26.8839,27.166,4341295.676698,0
+DBI.US,D,20140326,000000,27.1991,27.6914,26.824,26.9364,1897739.8360554,0
+DBI.US,D,20140327,000000,26.9683,27.2076,26.6387,26.8839,1688363.5511058,0
+DBI.US,D,20140328,000000,26.8753,27.3346,26.6784,27.0818,1661405.2931409,0
+DBI.US,D,20140331,000000,27.1496,27.8147,27.1195,27.4045,2744973.1395073,0
+DBI.US,D,20140401,000000,27.5101,28.2789,27.4878,28.276,1761193.7629458,0
+DBI.US,D,20140402,000000,28.7644,28.8788,28.4862,28.7015,1715604.4725746,0
+DBI.US,D,20140403,000000,28.7267,29.1086,28.2953,28.8421,1684498.0761098,0
+DBI.US,D,20140404,000000,28.9109,29.1164,28.3041,28.3429,1574918.5139145,0
+DBI.US,D,20140407,000000,28.3186,28.3186,27.5043,27.6856,951022.39029321,0
+DBI.US,D,20140408,000000,27.6671,27.8728,27.4966,27.7186,1089575.9932509,0
+DBI.US,D,20140409,000000,27.7584,27.9115,27.52,27.7652,916076.30929821,0
+DBI.US,D,20140410,000000,27.7652,27.9028,26.9354,27.0129,974120.33135529,0
+DBI.US,D,20140411,000000,26.7899,26.8064,26.2141,26.4663,1702904.2156556,0
+DBI.US,D,20140414,000000,26.7589,27.0207,26.4663,26.6145,802208.3084697,0
+DBI.US,D,20140415,000000,26.6288,26.9528,26.3615,26.6358,1144518.9697149,0
+DBI.US,D,20140416,000000,26.8064,26.9906,26.1308,26.2045,1897070.3155663,0
+DBI.US,D,20140417,000000,26.2045,26.472,26.0076,26.0377,1253879.8287614,0
+DBI.US,D,20140421,000000,26.1308,26.2781,25.8166,26.0377,1654852.4516212,0
+DBI.US,D,20140422,000000,26.1308,26.9528,26.1308,26.6067,2851110.1903439,0
+DBI.US,D,20140423,000000,26.6678,26.7977,26.1308,26.222,1396125.5947857,0
+DBI.US,D,20140424,000000,26.3004,26.3702,25.9921,26.1832,1155320.0167412,0
+DBI.US,D,20140425,000000,26.152,26.152,25.6384,25.6597,987667.54716714,0
+DBI.US,D,20140428,000000,25.7769,25.8234,24.8852,25.1169,4219637.9236158,0
+DBI.US,D,20140429,000000,25.6305,26.0076,25.425,25.8371,2904466.5373592,0
+DBI.US,D,20140430,000000,25.8594,26.0231,25.5472,25.6452,1720289.0527605,0
+DBI.US,D,20140501,000000,25.6004,26.1899,25.6004,25.8314,1794552.1828738,0
+DBI.US,D,20140502,000000,25.7693,26.0755,25.7305,25.8594,1556700.1289588,0
+DBI.US,D,20140505,000000,25.7837,25.8594,25.5143,25.7236,939410.49102592,0
+DBI.US,D,20140506,000000,25.6937,25.6937,25.242,25.242,588945.91615171,0
+DBI.US,D,20140507,000000,25.2768,25.3709,24.8852,25.2149,2282561.4376884,0
+DBI.US,D,20140508,000000,25.4987,26.1133,25.4066,25.4921,2132138.0308065,0
+DBI.US,D,20140509,000000,25.5472,25.7693,25.432,25.5762,1558276.442221,0
+DBI.US,D,20140512,000000,25.652,26.6901,25.5831,26.659,1926126.8858187,0
+DBI.US,D,20140513,000000,26.6288,26.882,26.4663,26.6678,1158734.6743971,0
+DBI.US,D,20140514,000000,26.6968,26.823,26.5523,26.5816,1526388.078837,0
+DBI.US,D,20140515,000000,26.4991,26.5457,26.1753,26.4147,1467021.5216999,0
+DBI.US,D,20140516,000000,26.3828,26.6678,26.313,26.6513,525312.58437268,0
+DBI.US,D,20140519,000000,26.6288,26.6288,26.4072,26.5523,616771.76538206,0
+DBI.US,D,20140520,000000,26.3527,26.4663,25.523,25.5316,1831355.1773976,0
+DBI.US,D,20140521,000000,25.6004,25.8458,24.9162,24.9385,2866076.9133868,0
+DBI.US,D,20140522,000000,25.1538,25.7906,24.9928,25.6452,2725817.0132196,0
+DBI.US,D,20140523,000000,25.7837,26.0076,24.9608,25.2913,1865788.543935,0
+DBI.US,D,20140527,000000,25.425,25.5687,24.953,24.9773,4058305.1497518,0
+DBI.US,D,20140528,000000,19.2494,19.3928,18.0097,18.1414,38788353.856418,0
+DBI.US,D,20140529,000000,18.3265,19.1399,18.1346,18.9944,19348740.833203,0
+DBI.US,D,20140530,000000,18.9712,19.4917,18.9324,19.2435,8507104.7719674,0
+DBI.US,D,20140602,000000,19.3569,19.6081,18.8587,19.3831,4634365.1176316,0
+DBI.US,D,20140603,000000,19.2756,19.8786,19.262,19.8175,4757829.23493,0
+DBI.US,D,20140604,000000,19.6613,19.9861,19.5712,19.8619,4203035.0534303,0
+DBI.US,D,20140605,000000,19.9085,20.3457,19.739,20.1818,4764576.0207516,0
+DBI.US,D,20140606,000000,20.4291,20.9777,20.4291,20.7374,3938063.8090447,0
+DBI.US,D,20140609,000000,20.8508,21.3916,20.775,21.2122,4709128.5827791,0
+DBI.US,D,20140610,000000,21.1696,21.3625,21.0455,21.1522,2873977.0488336,0
+DBI.US,D,20140611,000000,21.0455,21.3771,20.8159,21.0998,1903288.9126507,0
+DBI.US,D,20140612,000000,20.9514,21.1076,20.7848,20.8013,2672283.2278004,0
+DBI.US,D,20140613,000000,20.81,21.0145,20.623,20.9835,1575552.9593701,0
+DBI.US,D,20140616,000000,20.9071,21.0998,20.8914,21.028,2112200.9692181,0
+DBI.US,D,20140617,000000,21.5816,21.758,21.3984,21.6747,3359675.4779232,0
+DBI.US,D,20140618,000000,21.7812,21.9597,21.5331,21.7901,1841960.2168848,0
+DBI.US,D,20140619,000000,21.7812,21.8675,21.4499,21.5176,2043136.1653669,0
+DBI.US,D,20140620,000000,21.5176,21.6136,21.2637,21.3732,2177638.6019759,0
+DBI.US,D,20140623,000000,21.5264,21.8114,21.3732,21.6464,1771225.2224765,0
+DBI.US,D,20140624,000000,21.571,21.9286,21.4499,21.6464,2557922.1132681,0
+DBI.US,D,20140625,000000,21.5032,21.6281,21.3403,21.4323,2333523.3978701,0
+DBI.US,D,20140626,000000,21.4499,21.6136,21.2812,21.3403,2385555.146568,0
+DBI.US,D,20140627,000000,21.4556,21.7736,21.3315,21.5632,3367773.6841465,0
+DBI.US,D,20140630,000000,21.6427,21.7736,21.5176,21.605,1656775.3887421,0
+DBI.US,D,20140701,000000,21.698,21.8754,21.571,21.698,1521939.7393166,0
+DBI.US,D,20140702,000000,21.7047,21.858,21.3151,21.4023,1627514.5580016,0
+DBI.US,D,20140703,000000,21.5331,22.3066,21.5331,22.1603,1956443.062415,0
+DBI.US,D,20140707,000000,22.0742,22.2155,21.7812,21.8502,1322052.2824998,0
+DBI.US,D,20140708,000000,21.8502,21.8822,21.4556,21.5554,1489111.5713632,0
+DBI.US,D,20140709,000000,21.6136,21.7987,21.2723,21.6464,1377741.1192311,0
+DBI.US,D,20140710,000000,21.2812,21.4722,21.1134,21.3092,1724108.1049182,0
+DBI.US,D,20140711,000000,21.287,21.4722,21.0299,21.349,1119945.8140158,0
+DBI.US,D,20140714,000000,21.4643,21.4643,21.0689,21.1861,1463747.1641773,0
+DBI.US,D,20140715,000000,21.2326,21.3315,21.0863,21.1027,1232027.0513822,0
+DBI.US,D,20140716,000000,21.0941,21.1232,20.5191,20.6831,2276091.1256588,0
+DBI.US,D,20140717,000000,20.5968,21.0155,20.59,20.8352,1285162.6320112,0
+DBI.US,D,20140718,000000,21.0242,21.414,20.9602,21.3896,1698539.4372441,0
+DBI.US,D,20140721,000000,21.2723,21.3946,21.2162,21.3809,1156452.7339938,0
+DBI.US,D,20140722,000000,21.349,21.4865,21.3229,21.3896,1594422.2956795,0
+DBI.US,D,20140723,000000,21.4023,21.5331,21.225,21.2559,1484909.7886948,0
+DBI.US,D,20140724,000000,21.3586,21.6464,21.2473,21.3151,1365752.6791648,0
+DBI.US,D,20140725,000000,21.3151,21.3809,20.969,20.9991,873845.96917685,0
+DBI.US,D,20140728,000000,20.3593,20.6453,19.9182,20.367,3309975.1873227,0
+DBI.US,D,20140729,000000,20.4107,20.621,20.2449,20.2662,1967866.1754737,0
+DBI.US,D,20140730,000000,20.3836,20.621,20.2867,20.5833,2271763.4855179,0
+DBI.US,D,20140731,000000,20.4437,20.8583,20.2538,20.5589,2321846.5066293,0
+DBI.US,D,20140801,000000,20.6675,20.9932,20.2933,20.4756,1511035.5304276,0
+DBI.US,D,20140804,000000,20.8847,21.225,20.5968,21.1027,2016000.4689982,0
+DBI.US,D,20140805,000000,20.9524,21.2559,20.8313,21.1551,1260391.405536,0
+DBI.US,D,20140806,000000,21.1134,21.3092,21.0562,21.1861,1003195.4707431,0
+DBI.US,D,20140807,000000,21.2723,21.3586,20.7161,20.7374,957627.84436291,0
+DBI.US,D,20140808,000000,20.8758,21.4236,20.8758,21.3946,1356721.8897027,0
+DBI.US,D,20140811,000000,21.4953,21.5554,21.1629,21.2326,1360434.6851418,0
+DBI.US,D,20140812,000000,21.2637,21.2812,20.7848,21.1551,1165200.8599521,0
+DBI.US,D,20140813,000000,21.1706,21.4236,20.8013,21.3403,1125484.5744251,0
+DBI.US,D,20140814,000000,21.4643,21.6464,21.1484,21.2394,1771785.391391,0
+DBI.US,D,20140815,000000,21.3315,21.3732,20.5589,20.6831,2051119.8619227,0
+DBI.US,D,20140818,000000,20.8758,21.287,20.8583,21.1134,2407673.0499343,0
+DBI.US,D,20140819,000000,21.3092,22.0826,21.2723,21.9044,2281123.3613221,0
+DBI.US,D,20140820,000000,21.7493,22.0295,21.605,21.8114,1693040.9099613,0
+DBI.US,D,20140821,000000,21.8754,21.982,21.6427,21.8345,1943682.9716158,0
+DBI.US,D,20140822,000000,21.9907,22.1912,21.4236,21.9597,2088692.4439423,0
+DBI.US,D,20140825,000000,22.0663,22.2234,21.5554,21.9374,3443767.8703161,0
+DBI.US,D,20140826,000000,25.0819,25.2593,23.4369,23.9614,10995788.769455,0
+DBI.US,D,20140827,000000,24.0244,24.541,23.7986,24.3104,4106130.9893068,0
+DBI.US,D,20140828,000000,24.1379,24.4199,23.8121,23.9758,2928402.1527466,0
+DBI.US,D,20140829,000000,23.9838,24.0931,23.6521,23.9226,1507804.5008874,0
+DBI.US,D,20140902,000000,23.9758,24.2087,23.8121,23.9294,2202076.6156346,0
+DBI.US,D,20140903,000000,24.1241,24.2707,23.5911,23.6425,2690189.0323121,0
+DBI.US,D,20140904,000000,23.7529,23.9923,23.1036,23.242,3034174.0105891,0
+DBI.US,D,20140905,000000,23.2256,23.5069,22.9882,23.2499,2059299.5660173,0
+DBI.US,D,20140908,000000,23.3508,23.715,23.2345,23.6289,2445189.9245481,0
+DBI.US,D,20140909,000000,23.5495,23.8771,23.3041,23.4059,2501934.1071349,0
+DBI.US,D,20140910,000000,23.4447,23.4807,23.087,23.3041,1939539.9912092,0
+DBI.US,D,20140911,000000,23.2655,23.6289,23.2655,23.4807,2401441.0418077,0
+DBI.US,D,20140912,000000,23.5069,23.97,23.3439,23.5359,2187045.9322371,0
+DBI.US,D,20140915,000000,23.5134,23.5495,23.0947,23.2111,1282109.0408749,0
+DBI.US,D,20140916,000000,23.2111,23.8925,23.1956,23.6754,1749752.0807522,0
+DBI.US,D,20140917,000000,23.6647,23.945,23.5475,23.845,1457129.3306842,0
+DBI.US,D,20140918,000000,23.8682,24.0408,23.689,23.9923,1283646.1526293,0
+DBI.US,D,20140919,000000,24.1563,24.5672,24.0166,24.0941,2626009.9742792,0
+DBI.US,D,20140922,000000,24.0311,24.3589,23.689,23.7345,1422317.3601106,0
+DBI.US,D,20140923,000000,23.5629,23.7055,23.3399,23.3536,1737994.7232583,0
+DBI.US,D,20140924,000000,23.4021,23.6347,23.2839,23.5475,1787938.475855,0
+DBI.US,D,20140925,000000,23.4417,23.5717,23.2615,23.4417,1067303.3470907,0
+DBI.US,D,20140926,000000,23.5804,24.0768,23.5339,23.8839,1187423.9884184,0
+DBI.US,D,20140929,000000,23.689,23.913,23.6047,23.6492,877339.0298484,0
+DBI.US,D,20140930,000000,23.7055,23.8839,23.3767,23.4244,1036244.4050827,0
+DBI.US,D,20141001,000000,23.4021,23.5271,23.1149,23.1907,1344315.6440925,0
+DBI.US,D,20141002,000000,23.1907,23.727,23.0455,23.658,1216683.7875405,0
+DBI.US,D,20141003,000000,23.8528,24.3589,23.5562,24.2891,1797226.1383554,0
+DBI.US,D,20141006,000000,24.3443,24.352,23.5629,23.5882,2102821.4926599,0
+DBI.US,D,20141007,000000,23.4244,23.434,22.8659,22.9261,1757713.0816979,0
+DBI.US,D,20141008,000000,23.2839,23.5717,23.0365,23.5107,2018583.6420407,0
+DBI.US,D,20141009,000000,23.4476,23.5562,23.0095,23.1219,1204860.4064546,0
+DBI.US,D,20141010,000000,23.1219,23.6124,23.0598,23.3933,1177546.2400634,0
+DBI.US,D,20141013,000000,23.3081,23.5397,23.0899,23.1353,1311201.7177794,0
+DBI.US,D,20141014,000000,23.2615,23.7966,23.2615,23.6047,1453011.1091245,0
+DBI.US,D,20141015,000000,23.2839,23.9614,23.1597,23.8682,1774256.1180031,0
+DBI.US,D,20141016,000000,23.5339,23.783,23.3157,23.6201,1406842.0490846,0
+DBI.US,D,20141017,000000,23.8364,23.845,23.2208,23.3157,1687322.647911,0
+DBI.US,D,20141020,000000,23.0365,23.5717,22.7953,23.4621,2578160.4074957,0
+DBI.US,D,20141021,000000,23.5882,24.2978,23.5271,23.9838,1274360.5533663,0
+DBI.US,D,20141022,000000,24.0166,24.352,23.727,23.7598,1558378.5724652,0
+DBI.US,D,20141023,000000,24.0545,24.2812,23.8044,24.0099,1626538.6467802,0
+DBI.US,D,20141024,000000,23.9071,23.9614,23.5882,23.8364,1244289.9020032,0
+DBI.US,D,20141027,000000,23.714,23.8606,23.4476,23.8044,770596.41887768,0
+DBI.US,D,20141028,000000,23.7966,24.3356,23.5882,24.3181,1205519.6107574,0
+DBI.US,D,20141029,000000,24.3181,24.5051,24.103,24.1717,669053.16578782,0
+DBI.US,D,20141030,000000,23.6347,23.9071,23.3536,23.4196,2276283.0067235,0
+DBI.US,D,20141031,000000,23.727,23.727,23.0667,23.0667,1986570.4528026,0
+DBI.US,D,20141103,000000,23.1597,23.2839,22.8659,23.1684,2919781.947498,0
+DBI.US,D,20141104,000000,23.0365,23.3767,22.8116,23.3324,1463459.3425803,0
+DBI.US,D,20141105,000000,23.494,23.6124,23.3469,23.5194,737216.33495871,0
+DBI.US,D,20141106,000000,23.5271,24.4974,23.494,24.4509,1553344.2735647,0
+DBI.US,D,20141107,000000,24.5595,24.638,24.1563,24.2648,1264478.6785367,0
+DBI.US,D,20141110,000000,24.1805,24.4141,23.845,24.1251,1170372.3641302,0
+DBI.US,D,20141111,000000,24.1086,24.1805,23.627,23.8761,1262651.6819481,0
+DBI.US,D,20141112,000000,23.8839,24.5226,23.8606,24.4509,1037097.5536875,0
+DBI.US,D,20141113,000000,24.3713,24.8803,24.0408,24.8473,2362839.9360167,0
+DBI.US,D,20141114,000000,24.8473,25.0277,24.482,24.8028,1060534.8972779,0
+DBI.US,D,20141117,000000,24.6932,25.019,24.0612,24.3957,1834811.0997986,0
+DBI.US,D,20141118,000000,24.2978,24.5382,24.164,24.3793,842566.26078277,0
+DBI.US,D,20141119,000000,24.8398,25.463,24.7611,24.949,2449409.2447332,0
+DBI.US,D,20141120,000000,24.956,26.2181,24.956,25.6266,3777954.5348724,0
+DBI.US,D,20141121,000000,26.0154,26.0784,25.6713,25.8663,1744595.0192349,0
+DBI.US,D,20141124,000000,25.9671,26.2733,25.6887,26.1772,3513206.1201101,0
+DBI.US,D,20141125,000000,27.8891,28.0957,26.4894,26.7454,5411820.7687614,0
+DBI.US,D,20141126,000000,26.8259,27.3065,26.7842,26.9577,2432228.6681165,0
+DBI.US,D,20141128,000000,27.1195,27.8689,27.0808,27.6013,1210110.3136482,0
+DBI.US,D,20141201,000000,27.6178,27.6178,26.692,26.7318,1839988.7936883,0
+DBI.US,D,20141202,000000,26.8083,27.1127,26.4654,26.5369,1772525.0619466,0
+DBI.US,D,20141203,000000,26.6609,27.4937,26.5291,27.2436,2324436.901002,0
+DBI.US,D,20141204,000000,27.1913,27.3831,26.8415,27.0719,1351825.8276982,0
+DBI.US,D,20141205,000000,26.9946,27.2136,26.6155,26.9577,1204000.0365196,0
+DBI.US,D,20141208,000000,26.9112,27.5015,26.6368,27.1419,1582306.9665221,0
+DBI.US,D,20141209,000000,26.9179,27.1273,26.6533,27.0653,1162511.4301911,0
+DBI.US,D,20141210,000000,27.6178,27.9987,27.0497,27.1273,2325417.9703164,0
+DBI.US,D,20141211,000000,27.2767,27.7438,27.1748,27.2707,1473677.5250823,0
+DBI.US,D,20141212,000000,27.0497,28.1025,26.8781,27.6944,2073547.250877,0
+DBI.US,D,20141215,000000,27.6944,28.3496,27.6246,28.1451,1903047.513892,0
+DBI.US,D,20141216,000000,28.2158,28.528,27.9367,28.022,2160743.783719,0
+DBI.US,D,20141217,000000,28.0937,28.3652,27.5354,28.2555,1621382.6168817,0
+DBI.US,D,20141218,000000,28.4581,28.655,27.9425,28.1006,1679692.7965444,0
+DBI.US,D,20141219,000000,28.116,28.116,27.4714,27.8505,2259962.8000419,0
+DBI.US,D,20141222,000000,27.8941,28.0753,27.5285,27.927,1023317.1920658,0
+DBI.US,D,20141223,000000,28.0122,28.5599,28.0037,28.1848,1070808.7871857,0
+DBI.US,D,20141224,000000,28.2934,28.309,27.9578,28.1529,502418.90379879,0
+DBI.US,D,20141226,000000,28.2555,28.6151,28.2081,28.4581,485663.35405648,0
+DBI.US,D,20141229,000000,28.3583,29.2813,28.3583,29.1532,1427803.5079698,0
+DBI.US,D,20141230,000000,28.9331,29.4518,28.8421,29.0853,820549.45604196,0
+DBI.US,D,20141231,000000,29.193,29.4605,29.0999,29.1688,998218.94248571,0
+DBI.US,D,20150102,000000,29.3432,29.4605,28.6917,29.1532,1118187.9358752,0
+DBI.US,D,20150105,000000,29.0282,29.0593,28.3951,28.6473,883469.93934962,0
+DBI.US,D,20150106,000000,28.623,28.6792,27.8728,27.9958,2126481.6658738,0
+DBI.US,D,20150107,000000,28.3331,28.5464,28.116,28.4292,2719522.0763568,0
+DBI.US,D,20150108,000000,28.8499,29.3103,28.6917,28.9739,1458812.9322836,0
+DBI.US,D,20150109,000000,28.8808,28.9651,28.3021,28.8653,1321230.0824539,0
+DBI.US,D,20150112,000000,28.8091,29.444,28.5688,29.3801,1385697.9937023,0
+DBI.US,D,20150113,000000,29.5216,29.7959,28.9285,29.0999,1165374.1718815,0
+DBI.US,D,20150114,000000,28.7413,28.9285,28.2779,28.8566,1237839.1907277,0
+DBI.US,D,20150115,000000,28.8721,28.9912,28.019,28.0511,869900.02792796,0
+DBI.US,D,20150116,000000,27.9338,28.1006,27.6371,27.9105,1191200.7442124,0
+DBI.US,D,20150120,000000,28.0289,28.2227,27.52,27.6139,658782.37073584,0
+DBI.US,D,20150121,000000,27.5827,27.7235,27.0818,27.3405,2056929.9380307,0
+DBI.US,D,20150122,000000,27.4103,28.5688,27.3861,28.2846,1203354.243259,0
+DBI.US,D,20150123,000000,28.2846,28.5541,28.1848,28.5464,814160.64188396,0
+DBI.US,D,20150126,000000,28.4892,28.6861,28.4292,28.5464,583870.3525061,0
+DBI.US,D,20150127,000000,28.2555,28.6473,28.2304,28.5057,741996.85567696,0
+DBI.US,D,20150128,000000,28.6917,28.8333,28.1072,28.3021,946936.14891103,0
+DBI.US,D,20150129,000000,28.4358,28.4437,27.8728,28.3331,784003.33455624,0
+DBI.US,D,20150130,000000,28.1072,28.3873,27.3647,27.8077,1520039.4978055,0
+DBI.US,D,20150202,000000,27.7689,27.7689,26.6204,27.5354,1457076.7181341,0
+DBI.US,D,20150203,000000,27.6973,27.8572,27.1768,27.5354,1112803.9182601,0
+DBI.US,D,20150204,000000,27.3405,28.0432,27.3009,27.8251,1168506.1660336,0
+DBI.US,D,20150205,000000,27.8649,28.1937,27.4966,27.5354,858136.48072247,0
+DBI.US,D,20150206,000000,27.8157,28.6861,27.6537,28.3254,1358275.5073552,0
+DBI.US,D,20150209,000000,28.3739,28.4193,27.9735,28.1006,809042.78187463,0
+DBI.US,D,20150210,000000,28.3166,28.6917,28.3166,28.4097,622540.57674513,0
+DBI.US,D,20150211,000000,28.5125,28.6066,28.24,28.2846,703250.29165951,0
+DBI.US,D,20150212,000000,28.7712,28.7712,27.927,28.4971,1076661.1596576,0
+DBI.US,D,20150213,000000,28.4514,28.7238,28.3254,28.6151,576346.75785822,0
+DBI.US,D,20150217,000000,28.5803,28.5803,28.1937,28.3739,1015522.281719,0
+DBI.US,D,20150218,000000,28.2779,28.6151,28.1937,28.2934,1059261.8798918,0
+DBI.US,D,20150219,000000,28.2712,28.5688,27.9735,28.0037,995956.60283636,0
+DBI.US,D,20150220,000000,28.5968,29.255,28.2712,29.2104,2314439.4848862,0
+DBI.US,D,20150223,000000,29.2172,29.2937,28.7644,28.8333,689490.56241047,0
+DBI.US,D,20150224,000000,29.412,29.9171,28.7644,28.9912,2258545.3560481,0
+DBI.US,D,20150225,000000,28.9042,29.3743,28.7868,29.2337,595119.12201663,0
+DBI.US,D,20150226,000000,29.1688,29.3801,28.8421,29.0359,546169.84977657,0
+DBI.US,D,20150227,000000,29.0687,29.5913,29.0359,29.475,1098311.7397858,0
+DBI.US,D,20150302,000000,29.412,29.475,28.8721,29.1222,1103657.5875117,0
+DBI.US,D,20150303,000000,29.1475,29.3878,28.9602,29.226,1010563.2909783,0
+DBI.US,D,20150304,000000,29.1475,29.2937,28.8023,29.2018,1004810.9855133,0
+DBI.US,D,20150305,000000,29.131,29.412,28.8333,29.1688,813514.84862336,0
+DBI.US,D,20150306,000000,29.1609,29.3664,28.8023,28.9331,1485351.3214673,0
+DBI.US,D,20150309,000000,28.9331,29.4199,28.8877,29.349,791906.56485889,0
+DBI.US,D,20150310,000000,29.4199,29.4518,28.9602,29.0523,754950.89077818,0
+DBI.US,D,20150311,000000,29.0145,29.0593,28.6792,28.8333,1059543.5117772,0
+DBI.US,D,20150312,000000,28.9127,29.2142,28.7945,29.2142,681681.20940289,0
+DBI.US,D,20150313,000000,29.131,29.5052,28.9042,29.0687,1431262.5252267,0
+DBI.US,D,20150316,000000,29.3103,29.3286,28.6792,28.8178,2779662.3474641,0
+DBI.US,D,20150317,000000,30.5044,30.8127,29.7542,29.9762,5168165.8600686,0
+DBI.US,D,20150318,000000,29.8734,29.9588,29.2666,29.8337,1913528.759144,0
+DBI.US,D,20150319,000000,29.7532,29.9073,29.5671,29.7066,1236676.5565348,0
+DBI.US,D,20150320,000000,29.7901,29.922,29.5971,29.8977,1117649.4309518,0
+DBI.US,D,20150323,000000,29.7532,30.079,29.5759,29.605,1446436.6036135,0
+DBI.US,D,20150324,000000,29.5196,29.6708,29.2907,29.4799,1623630.5138703,0
+DBI.US,D,20150325,000000,29.384,29.6302,29.0727,29.1028,1089501.7167097,0
+DBI.US,D,20150326,000000,28.936,28.9922,28.5376,28.5376,1132878.185126,0
+DBI.US,D,20150327,000000,28.3941,29.0021,28.3244,28.7344,987485.98228876,0
+DBI.US,D,20150330,000000,28.8274,29.3412,28.716,29.2843,1173837.5710986,0
+DBI.US,D,20150331,000000,29.1261,29.3781,28.8972,28.9922,1124360.1101216,0
+DBI.US,D,20150401,000000,28.9922,29.1969,28.5464,28.6927,1200171.6997942,0
+DBI.US,D,20150402,000000,28.751,29.1105,28.6318,28.875,1025263.8564153,0
+DBI.US,D,20150406,000000,28.7344,29.1493,28.7005,29.0164,849337.80545144,0
+DBI.US,D,20150407,000000,28.9671,29.1425,28.875,29.0543,1356848.7787939,0
+DBI.US,D,20150408,000000,29.0727,29.2589,28.9612,29.2055,1154502.9747885,0
+DBI.US,D,20150409,000000,29.2055,29.4013,28.9555,29.0805,846595.76314045,0
+DBI.US,D,20150410,000000,29.1028,29.2055,28.9555,29.1028,522426.1154539,0
+DBI.US,D,20150413,000000,29.0883,29.5759,28.9147,29.3703,842087.58973977,0
+DBI.US,D,20150414,000000,29.3412,29.3412,28.8188,29.0021,937621.66432641,0
+DBI.US,D,20150415,000000,29.0399,29.2589,28.716,28.8274,928472.23872214,0
+DBI.US,D,20150416,000000,29.0021,29.4091,28.8972,29.0089,1144842.8979639,0
+DBI.US,D,20150417,000000,28.8342,28.8342,28.1276,28.308,2160432.2348936,0
+DBI.US,D,20150420,000000,28.3642,28.6715,28.0027,28.4737,1875845.7939311,0
+DBI.US,D,20150421,000000,28.6074,28.8431,28.4737,28.7732,727879.1547643,0
+DBI.US,D,20150422,000000,28.81,28.9671,28.3873,28.8342,681723.50576659,0
+DBI.US,D,20150423,000000,28.8517,29.7532,28.7074,29.6912,1345309.0928305,0
+DBI.US,D,20150424,000000,30.015,31.1152,29.9684,30.7702,3286655.4482557,0
+DBI.US,D,20150427,000000,30.8961,30.8961,29.9684,30.079,1379142.0573267,0
+DBI.US,D,20150428,000000,30.0063,30.173,29.605,29.6747,1164930.5758718,0
+DBI.US,D,20150429,000000,29.4586,29.5516,28.6161,28.8905,2594706.5386567,0
+DBI.US,D,20150430,000000,28.8043,29.1261,28.3321,28.5125,1579617.5367612,0
+DBI.US,D,20150501,000000,28.5609,28.8585,28.3486,28.6074,2642023.7902286,0
+DBI.US,D,20150504,000000,28.7257,29.0243,28.59,28.81,1104384.8786439,0
+DBI.US,D,20150505,000000,28.7654,29.0021,28.178,28.3573,1251433.8609964,0
+DBI.US,D,20150506,000000,28.4358,28.4814,27.6178,27.9163,1997561.3176564,0
+DBI.US,D,20150507,000000,28.0259,28.308,27.7971,28.2924,1569325.0777179,0
+DBI.US,D,20150508,000000,28.59,28.8905,28.3409,28.3941,927187.87353134,0
+DBI.US,D,20150511,000000,28.3729,28.6647,28.1141,28.1597,1301549.8939036,0
+DBI.US,D,20150512,000000,27.9628,28.1413,27.6314,27.6846,934531.96653807,0
+DBI.US,D,20150513,000000,27.7592,27.7592,27.3019,27.5857,1348360.6207297,0
+DBI.US,D,20150514,000000,27.7098,27.7438,26.8152,27.1863,1584197.9234657,0
+DBI.US,D,20150515,000000,27.3328,27.9231,27.3328,27.7505,1126517.2246709,0
+DBI.US,D,20150518,000000,27.8901,28.1597,27.6586,28.0996,1069085.9840784,0
+DBI.US,D,20150519,000000,28.2613,28.4581,27.9628,28.0647,918585.20579947,0
+DBI.US,D,20150520,000000,28.0734,28.0734,27.6586,27.7826,914343.19000458,0
+DBI.US,D,20150521,000000,27.7592,28.017,27.5393,27.8117,1143055.102883,0
+DBI.US,D,20150522,000000,27.9163,27.9628,27.4296,27.7738,1090521.9875322,0
+DBI.US,D,20150526,000000,27.5937,27.737,26.8685,26.9248,2808619.8823286,0
+DBI.US,D,20150527,000000,27.9308,28.5745,27.4928,27.6314,4917706.3949112,0
+DBI.US,D,20150528,000000,27.2223,27.5324,26.4837,27.3415,3312140.5548211,0
+DBI.US,D,20150529,000000,27.3019,27.6314,27.0119,27.2388,1821940.6258062,0
+DBI.US,D,20150601,000000,27.2309,27.5228,27.1205,27.4201,1560282.940451,0
+DBI.US,D,20150602,000000,27.4055,27.6314,27.2659,27.4996,1090564.2838958,0
+DBI.US,D,20150603,000000,27.5557,28.0347,27.4598,27.9474,1471497.7149231,0
+DBI.US,D,20150604,000000,27.8117,28.2548,27.6586,28.1276,1366935.9457302,0
+DBI.US,D,20150605,000000,28.082,28.3941,27.9871,28.056,1581396.0472743,0
+DBI.US,D,20150608,000000,28.0647,28.178,27.7826,27.8047,1007708.8022369,0
+DBI.US,D,20150609,000000,27.7826,28.0259,27.4296,27.4996,1014007.8655744,0
+DBI.US,D,20150610,000000,27.5937,27.6651,27.2465,27.3589,1282510.3405208,0
+DBI.US,D,20150611,000000,27.5937,27.7098,27.2659,27.296,801296.35760329,0
+DBI.US,D,20150612,000000,27.2465,27.4442,27.0672,27.3415,773906.88305222,0
+DBI.US,D,20150615,000000,27.2156,27.6178,27.0197,27.5228,1500369.6254414,0
+DBI.US,D,20150616,000000,27.7021,28.1276,27.515,28.0491,1527212.3421201,0
+DBI.US,D,20150617,000000,28.2295,28.4533,27.6381,27.8823,1012812.2195855,0
+DBI.US,D,20150618,000000,27.9783,28.0103,27.2688,27.3687,2257229.0106799,0
+DBI.US,D,20150619,000000,27.4336,27.52,27.1088,27.1466,1228986.871288,0
+DBI.US,D,20150622,000000,27.292,27.3918,26.913,26.9422,1581138.1426175,0
+DBI.US,D,20150623,000000,27.0459,27.5354,26.9595,27.3541,1173909.7844025,0
+DBI.US,D,20150624,000000,27.3541,27.4888,26.7676,26.8074,1499297.7736878,0
+DBI.US,D,20150625,000000,26.8325,27.0682,26.7599,26.7918,1492465.3635201,0
+DBI.US,D,20150626,000000,26.8791,27.0284,26.7842,26.9974,2599134.2458045,0
+DBI.US,D,20150629,000000,26.7531,26.9817,26.2394,26.279,1599351.36948,0
+DBI.US,D,20150630,000000,26.4739,26.5593,26.1598,26.3818,1068145.1478905,0
+DBI.US,D,20150701,000000,26.6125,27.0615,26.4052,27.0459,1644762.189829,0
+DBI.US,D,20150702,000000,27.1816,27.5354,26.9422,27.037,1471088.1623282,0
+DBI.US,D,20150706,000000,26.8695,27.3376,26.8415,27.2116,1902550.2737136,0
+DBI.US,D,20150707,000000,27.2251,27.6914,27.007,27.606,1796551.4597731,0
+DBI.US,D,20150708,000000,27.4336,27.7496,27.3541,27.3637,1488165.5770822,0
+DBI.US,D,20150709,000000,27.5837,27.677,27.4016,27.4957,801320.08483172,0
+DBI.US,D,20150710,000000,27.6469,27.677,27.3541,27.5285,1128931.2122585,0
+DBI.US,D,20150713,000000,27.6837,27.8281,27.6216,27.6711,932239.70994853,0
+DBI.US,D,20150714,000000,27.3541,27.3541,26.151,26.2858,4570329.454588,0
+DBI.US,D,20150715,000000,26.3422,26.4052,25.9467,26.0882,1914536.6505426,0
+DBI.US,D,20150716,000000,26.0882,26.5157,26.0261,26.3585,1208747.5454418,0
+DBI.US,D,20150717,000000,26.2065,26.2394,25.6384,25.7101,887588.16090922,0
+DBI.US,D,20150720,000000,25.7324,25.7401,25.3146,25.3445,1177124.3080449,0
+DBI.US,D,20150721,000000,25.3146,25.653,25.1556,25.6151,1429220.9519635,0
+DBI.US,D,20150722,000000,25.5191,26.0514,25.4793,25.9224,1669173.3814034,0
+DBI.US,D,20150723,000000,26.0086,26.0086,25.1721,25.2371,953993.45193942,0
+DBI.US,D,20150724,000000,25.2883,25.4086,24.794,24.8086,1137281.1334267,0
+DBI.US,D,20150727,000000,24.6497,24.6981,24.3258,24.4983,1535726.29065,0
+DBI.US,D,20150728,000000,24.5334,25.0209,24.3104,24.9269,1519663.9886252,0
+DBI.US,D,20150729,000000,24.9656,25.1644,24.95,25.0838,1019008.1210602,0
+DBI.US,D,20150730,000000,25.4638,25.8448,25.2194,25.7565,1433397.9757849,0
+DBI.US,D,20150731,000000,25.7324,25.9612,25.591,25.7101,995484.12150511,0
+DBI.US,D,20150803,000000,25.6946,25.8904,25.1644,25.426,1492836.7462259,0
+DBI.US,D,20150804,000000,26.0184,26.5485,25.8351,26.4439,2110627.7508116,0
+DBI.US,D,20150805,000000,26.4827,26.7298,26.2626,26.3246,1966301.2100162,0
+DBI.US,D,20150806,000000,26.3246,26.4052,25.5657,26.0648,2477924.2152065,0
+DBI.US,D,20150807,000000,25.9681,26.151,25.7663,26.0514,1184208.4331574,0
+DBI.US,D,20150810,000000,26.1124,26.3343,25.9864,26.2065,938309.75395074,0
+DBI.US,D,20150811,000000,26.0425,26.0977,25.4562,25.6946,1799100.5894009,0
+DBI.US,D,20150812,000000,25.4793,25.6684,24.9191,25.5811,1680940.0234649,0
+DBI.US,D,20150813,000000,25.6772,25.9542,25.4086,25.7565,909721.53855491,0
+DBI.US,D,20150814,000000,25.8448,25.9776,25.6858,25.8041,1000290.4326891,0
+DBI.US,D,20150817,000000,25.7101,26.2065,25.552,26.0261,1313734.3415091,0
+DBI.US,D,20150818,000000,26.0425,26.2714,25.9156,26.0648,909595.6810824,0
+DBI.US,D,20150819,000000,25.9398,26.0086,25.6946,25.7962,1622623.6540901,0
+DBI.US,D,20150820,000000,25.6946,26.151,25.6946,25.7266,1422896.0981605,0
+DBI.US,D,20150821,000000,25.5452,26.0328,25.1556,25.2371,2532345.192645,0
+DBI.US,D,20150824,000000,24.2871,25.0374,23.7742,24.4053,2706849.6731407,0
+DBI.US,D,20150825,000000,22.9599,23.4787,21.5652,21.6244,10153933.293906,0
+DBI.US,D,20150826,000000,21.9712,22.7139,21.7891,22.6644,5542198.7940988,0
+DBI.US,D,20150827,000000,22.7284,23.0841,22.5403,23.0618,2775969.152779,0
+DBI.US,D,20150828,000000,22.8476,23.0928,22.6644,22.9426,2976080.4708378,0
+DBI.US,D,20150831,000000,23.1249,23.9139,23.1249,23.4709,3352771.8860703,0
+DBI.US,D,20150901,000000,23.054,23.6948,23.054,23.4108,2356780.2082007,0
+DBI.US,D,20150902,000000,23.5987,23.7878,23.4873,23.7812,1676002.6967153,0
+DBI.US,D,20150903,000000,23.8672,24.0971,23.725,23.8188,1127160.9546943,0
+DBI.US,D,20150904,000000,23.4476,23.9139,23.4417,23.7315,984605.70308172,0
+DBI.US,D,20150908,000000,24.0572,24.1126,23.6871,23.9303,1508404.9029284,0
+DBI.US,D,20150909,000000,23.9303,24.0971,23.3225,23.3604,2084949.731563,0
+DBI.US,D,20150910,000000,23.1734,23.4565,23.1734,23.1946,1379610.4121835,0
+DBI.US,D,20150911,000000,23.0385,23.5911,22.7835,22.9658,2266338.2031578,0
+DBI.US,D,20150914,000000,23.0201,23.0201,22.4696,22.706,1466409.7718541,0
+DBI.US,D,20150915,000000,22.7215,22.7749,22.2728,22.7215,1771630.648597,0
+DBI.US,D,20150916,000000,22.6101,22.9931,22.4578,22.8874,1587442.3640481,0
+DBI.US,D,20150917,000000,23.0318,23.1433,22.706,22.7749,1994414.8808436,0
+DBI.US,D,20150918,000000,22.5384,22.6731,22.3949,22.4434,1999597.7328263,0
+DBI.US,D,20150921,000000,22.5307,22.9833,22.4977,22.6179,1552171.3231855,0
+DBI.US,D,20150922,000000,22.1642,22.6808,22.1642,22.6005,1257991.8606092,0
+DBI.US,D,20150923,000000,23.5261,24.4383,22.4345,22.4676,733646.93450874,0
+DBI.US,D,20150924,000000,22.4898,22.5857,22.1546,22.2688,973977.96798474,0
+DBI.US,D,20150925,000000,22.3862,22.3862,21.1455,21.3694,2603155.4952132,0
+DBI.US,D,20150928,000000,20.5793,20.8499,19.6886,19.897,3390229.9584225,0
+DBI.US,D,20150929,000000,19.8221,19.9658,19.4247,19.7429,2245294.2147824,0
+DBI.US,D,20150930,000000,19.8378,20.2602,19.6081,20.1528,2255590.8002999,0
+DBI.US,D,20151001,000000,20.1081,20.2139,19.6719,19.9754,2635312.0794404,0
+DBI.US,D,20151002,000000,19.829,20.3873,19.4422,20.2469,2768833.4467348,0
+DBI.US,D,20151005,000000,20.237,20.3651,19.8165,20.0928,3370643.6471673,0
+DBI.US,D,20151006,000000,20.0704,20.2052,19.8717,20.0383,1963546.7882817,0
+DBI.US,D,20151007,000000,20.117,20.2538,19.7593,20.1005,1563474.7684832,0
+DBI.US,D,20151008,000000,20.1354,20.5474,19.9502,20.4447,1779653.5466603,0
+DBI.US,D,20151009,000000,20.3651,20.5066,19.8881,20.3873,1802136.6430206,0
+DBI.US,D,20151012,000000,20.4447,20.4689,19.9842,20.1354,1500333.5187894,0
+DBI.US,D,20151013,000000,20.0549,20.1528,19.7108,19.7429,1986908.8237124,0
+DBI.US,D,20151014,000000,19.8165,20.0849,19.5907,20.0287,2583559.8993903,0
+DBI.US,D,20151015,000000,20.0637,20.2139,19.767,20.1964,2219162.2833377,0
+DBI.US,D,20151016,000000,20.1576,20.3485,19.7514,20.1731,3147804.7391334,0
+DBI.US,D,20151019,000000,20.2538,20.9941,20.2538,20.97,2807613.0225484,0
+DBI.US,D,20151020,000000,20.937,21.0582,20.84,20.874,1711957.7007275,0
+DBI.US,D,20151021,000000,20.874,21.0252,20.5474,20.5648,2138269.9719263,0
+DBI.US,D,20151022,000000,20.619,20.7528,20.1798,20.3176,2231723.2717419,0
+DBI.US,D,20151023,000000,20.4039,20.461,19.1932,19.8378,6214085.8162555,0
+DBI.US,D,20151026,000000,19.7593,20.0383,19.3376,19.4489,5336947.9520393,0
+DBI.US,D,20151027,000000,19.1873,19.2988,18.7986,19.2658,4238227.6912773,0
+DBI.US,D,20151028,000000,19.321,20.1265,19.2658,19.8165,3921062.7340691,0
+DBI.US,D,20151029,000000,19.6886,19.9977,19.3066,19.6177,2616218.8818889,0
+DBI.US,D,20151030,000000,19.5741,20.2052,19.5285,19.8542,3115271.6141074,0
+DBI.US,D,20151102,000000,19.9269,20.2682,18.818,19.4568,4827540.8636602,0
+DBI.US,D,20151103,000000,19.4956,19.8542,19.4665,19.511,4257948.112954,0
+DBI.US,D,20151104,000000,17.2303,18.2306,16.9025,17.9834,17794154.490811,0
+DBI.US,D,20151105,000000,18.1124,18.5737,17.9999,18.5737,4317616.9343488,0
+DBI.US,D,20151106,000000,18.4767,18.7986,18.2791,18.7337,3285222.5299826,0
+DBI.US,D,20151109,000000,18.7085,18.7813,18.152,18.7085,4255601.1805772,0
+DBI.US,D,20151110,000000,18.6281,18.8684,18.3197,18.8345,3185486.6727276,0
+DBI.US,D,20151111,000000,18.7638,18.818,18.0629,18.312,2849602.9955297,0
+DBI.US,D,20151112,000000,18.2694,18.3896,17.9687,18.0163,1612962.5456469,0
+DBI.US,D,20151113,000000,17.7759,17.7759,17.3105,17.4745,2198439.1283553,0
+DBI.US,D,20151116,000000,17.3862,17.6421,17.0895,17.6266,1981633.126053,0
+DBI.US,D,20151117,000000,17.7216,17.7547,17.012,17.2128,2578410.0592035,0
+DBI.US,D,20151118,000000,17.2652,17.6743,17.142,17.6335,1992434.1730795,0
+DBI.US,D,20151119,000000,17.2652,17.8011,17.2448,17.6092,1748375.9015035,0
+DBI.US,D,20151120,000000,17.7934,18.5806,17.7934,18.152,3641956.251254,0
+DBI.US,D,20151123,000000,18.152,18.6542,18.0163,18.3507,4084229.7258523,0
+DBI.US,D,20151124,000000,17.8011,18.9548,17.682,18.7162,4311963.664272,0
+DBI.US,D,20151125,000000,18.7337,19.1776,18.3275,19.1234,3290876.8316781,0
+DBI.US,D,20151127,000000,18.7337,18.9712,18.4235,18.8345,1653788.8528165,0
+DBI.US,D,20151130,000000,18.9062,18.9886,18.1346,18.2791,2892687.5158742,0
+DBI.US,D,20151201,000000,18.3731,18.3992,17.9602,18.1996,3495688.2042024,0
+DBI.US,D,20151202,000000,18.3429,18.5088,18.215,18.2694,2487457.4029401,0
+DBI.US,D,20151203,000000,18.4604,18.5494,17.7139,18.1045,3738216.5853542,0
+DBI.US,D,20151204,000000,18.2471,18.8617,18.2471,18.8443,3114014.0710008,0
+DBI.US,D,20151207,000000,18.8258,18.8345,18.5494,18.7085,2078982.8494235,0
+DBI.US,D,20151208,000000,18.5494,18.8036,18.4467,18.5583,2868226.8066057,0
+DBI.US,D,20151209,000000,18.4692,19.0283,18.3992,18.818,2626267.8789361,0
+DBI.US,D,20151210,000000,18.8617,19.1379,18.6212,19.0109,2530303.6193819,0
+DBI.US,D,20151211,000000,18.7473,19.3609,18.7249,19.0283,3695341.4835909,0
+DBI.US,D,20151214,000000,19.0361,19.2726,18.4467,18.5583,2475878.5154689,0
+DBI.US,D,20151215,000000,18.6844,18.9401,18.4235,18.4767,2590718.3010442,0
+DBI.US,D,20151216,000000,18.6066,19.1922,18.5593,19.1272,2473257.1725373,0
+DBI.US,D,20151217,000000,19.2338,19.2716,18.8132,18.879,2587201.5131441,0
+DBI.US,D,20151218,000000,18.7658,19.0787,18.6784,18.9848,3002377.4612628,0
+DBI.US,D,20151221,000000,18.9993,19.1136,18.8285,18.879,2165669.7626637,0
+DBI.US,D,20151222,000000,19.0333,19.6352,18.9508,19.5567,2428870.7494851,0
+DBI.US,D,20151223,000000,19.5741,19.8193,19.3705,19.6011,1932182.4871602,0
+DBI.US,D,20151224,000000,19.5654,19.6011,19.3705,19.4675,874790.93183933,0
+DBI.US,D,20151228,000000,19.3831,19.6099,19.2795,19.4675,1925377.9306955,0
+DBI.US,D,20151229,000000,19.4578,19.769,19.3831,19.6419,1620376.7887202,0
+DBI.US,D,20151230,000000,19.6284,19.7137,19.3986,19.482,1413288.6338858,0
+DBI.US,D,20151231,000000,19.4675,19.6497,19.1593,19.1593,1184965.6412299,0
+DBI.US,D,20160104,000000,18.9508,19.6651,18.8713,19.4422,4677576.5270675,0
+DBI.US,D,20160105,000000,19.5567,19.8931,19.3957,19.8137,4387716.4516829,0
+DBI.US,D,20160106,000000,19.6099,19.8688,19.1806,19.3783,3369090.0295147,0
+DBI.US,D,20160107,000000,18.9594,19.7544,18.9594,19.2716,3458670.6330041,0
+DBI.US,D,20160108,000000,19.199,19.225,18.6939,18.7433,2967825.4585834,0
+DBI.US,D,20160111,000000,18.7357,19.0634,18.5883,18.911,3814474.8658925,0
+DBI.US,D,20160112,000000,19.104,19.3366,18.4467,18.6706,3072293.3504812,0
+DBI.US,D,20160113,000000,18.7026,18.9594,18.1006,18.1268,3555600.4875933,0
+DBI.US,D,20160114,000000,18.0027,18.5504,17.7324,18.3576,2438780.4780176,0
+DBI.US,D,20160115,000000,17.8632,18.5504,17.8204,18.4692,2145680.0885252,0
+DBI.US,D,20160119,000000,18.6066,18.6562,18.0116,18.2925,2719570.5624323,0
+DBI.US,D,20160120,000000,18.1172,18.7017,17.6179,18.4866,2907355.0695152,0
+DBI.US,D,20160121,000000,18.5253,18.8064,18.3808,18.598,1667598.0997598,0
+DBI.US,D,20160122,000000,18.7841,19.0634,18.2616,18.4943,2346868.4164309,0
+DBI.US,D,20160125,000000,18.5088,18.6066,17.9727,18.0357,1914340.6430035,0
+DBI.US,D,20160126,000000,18.0357,18.7492,18.0116,18.7105,1810779.5438789,0
+DBI.US,D,20160127,000000,18.6784,19.0961,18.4692,18.6784,1739566.9100463,0
+DBI.US,D,20160128,000000,18.7917,18.817,18.2364,18.3887,1557342.8273635,0
+DBI.US,D,20160129,000000,18.4302,19.321,18.3982,19.2795,2356731.7221252,0
+DBI.US,D,20160201,000000,19.2338,19.6905,18.6939,19.512,1957406.5942128,0
+DBI.US,D,20160202,000000,19.4741,19.739,19.2795,19.5469,1813479.2898262,0
+DBI.US,D,20160203,000000,19.6011,19.8542,19.2716,19.6981,2753545.890299,0
+DBI.US,D,20160204,000000,19.4966,19.9154,19.4247,19.9007,1503421.1533406,0
+DBI.US,D,20160205,000000,19.7137,19.8193,19.0361,19.0787,2145418.057394,0
+DBI.US,D,20160208,000000,18.9198,19.321,18.4225,18.7841,2426544.4494809,0
+DBI.US,D,20160209,000000,18.6863,18.9429,18.5253,18.821,2286002.9174286,0
+DBI.US,D,20160210,000000,19.0254,19.1349,18.4225,18.4467,1393499.093761,0
+DBI.US,D,20160211,000000,18.3101,18.438,17.6577,17.7779,1975962.3184596,0
+DBI.US,D,20160212,000000,17.9001,18.3808,17.7565,18.2925,1589876.9840083,0
+DBI.US,D,20160216,000000,18.4692,19.2086,18.2848,18.9508,1825159.2759229,0
+DBI.US,D,20160217,000000,19.1438,20.3176,19.1438,20.0199,2393899.9096431,0
+DBI.US,D,20160218,000000,20.0199,20.6374,20.0199,20.3485,2481530.7539271,0
+DBI.US,D,20160219,000000,20.0752,20.589,19.8047,20.3176,1910224.4846811,0
+DBI.US,D,20160222,000000,20.3816,20.809,20.2284,20.8003,1901571.2676366,0
+DBI.US,D,20160223,000000,20.846,21.1347,20.5823,20.8778,1772872.7174239,0
+DBI.US,D,20160224,000000,20.7907,21.414,20.4941,21.3267,1589723.2728327,0
+DBI.US,D,20160225,000000,21.3625,21.5206,21.0068,21.4323,1482656.7336131,0
+DBI.US,D,20160226,000000,21.4508,21.4564,21.0194,21.2483,1188340.0657592,0
+DBI.US,D,20160229,000000,21.1609,21.252,21.0309,21.0399,1604153.5541895,0
+DBI.US,D,20160301,000000,20.2052,20.3651,19.5926,20.3485,3661658.1037955,0
+DBI.US,D,20160302,000000,20.3485,20.5823,20.1431,20.3816,1312934.8370729,0
+DBI.US,D,20160303,000000,20.5579,21.1522,20.4457,21.0708,1417616.2740267,0
+DBI.US,D,20160304,000000,20.4793,21.1609,20.4457,20.7412,1516907.5036534,0
+DBI.US,D,20160307,000000,20.6781,21.0794,20.5492,20.8218,1190879.9108195,0
+DBI.US,D,20160308,000000,21.0708,21.1182,20.6694,20.8952,1272059.0122091,0
+DBI.US,D,20160309,000000,20.9195,21.1056,20.7112,20.9768,987054.76570261,0
+DBI.US,D,20160310,000000,21.0572,21.3537,20.8828,21.2733,1356255.5980833,0
+DBI.US,D,20160311,000000,21.4236,21.9141,21.2569,21.762,3143463.6879503,0
+DBI.US,D,20160314,000000,21.8104,22.1321,21.4508,22.0742,3636594.9292488,0
+DBI.US,D,20160315,000000,23.7075,23.715,22.045,22.7565,8346892.3359323,0
+DBI.US,D,20160316,000000,22.4531,22.4918,21.0921,21.539,4406000.8602307,0
+DBI.US,D,20160317,000000,21.4885,22.1884,21.1649,22.0169,2285080.6503759,0
+DBI.US,D,20160318,000000,22.1816,22.3008,21.5846,21.665,3898557.9737176,0
+DBI.US,D,20160321,000000,21.6922,21.858,21.5127,21.7697,2345340.5892442,0
+DBI.US,D,20160322,000000,21.7784,21.947,21.4564,21.6833,1497945.3216676,0
+DBI.US,D,20160323,000000,21.5534,21.5534,21.0399,21.2394,1567208.1962951,0
+DBI.US,D,20160324,000000,21.225,21.4808,20.8778,21.3451,1236117.4192389,0
+DBI.US,D,20160328,000000,21.3946,22.0984,21.2394,21.6553,2067351.3494024,0
+DBI.US,D,20160329,000000,21.7871,22.5218,21.7055,22.4607,1462314.2459041,0
+DBI.US,D,20160330,000000,22.4607,22.6778,22.2678,22.5345,1265240.0130837,0
+DBI.US,D,20160331,000000,22.4464,22.6778,22.3066,22.3572,782919.10337908,0
+DBI.US,D,20160401,000000,22.3638,22.5509,22.1391,22.3125,1145178.1740176,0
+DBI.US,D,20160404,000000,22.3387,22.4918,21.8502,21.9354,1442218.3150471,0
+DBI.US,D,20160405,000000,21.8374,21.9801,21.636,21.8869,1557032.3101567,0
+DBI.US,D,20160406,000000,21.8957,22.3125,21.5062,22.1613,1822262.4908179,0
+DBI.US,D,20160407,000000,22.2262,22.2262,21.6824,21.855,2850358.1403648,0
+DBI.US,D,20160408,000000,21.7911,21.7911,21.0873,21.1037,1839991.8885441,0
+DBI.US,D,20160411,000000,21.2723,21.4808,21.0941,21.1105,1067410.6354279,0
+DBI.US,D,20160412,000000,21.1328,21.4518,20.6648,21.2637,1522973.421181,0
+DBI.US,D,20160413,000000,21.3625,22.0885,21.3189,21.9702,1671815.3567076,0
+DBI.US,D,20160414,000000,21.9423,22.0411,21.54,21.5467,1676026.4239436,0
+DBI.US,D,20160415,000000,21.6777,21.8453,21.4983,21.569,2170149.0507427,0
+DBI.US,D,20160418,000000,21.4246,21.4333,20.527,20.6403,4010232.7533448,0
+DBI.US,D,20160419,000000,20.7151,20.8342,20.5667,20.5763,1546018.7496931,0
+DBI.US,D,20160420,000000,20.5444,20.7614,20.43,20.6648,1455013.4808798,0
+DBI.US,D,20160421,000000,20.7955,20.842,20.4019,20.4551,1231028.4445511,0
+DBI.US,D,20160422,000000,20.5522,20.842,20.4551,20.4862,881611.9942021,0
+DBI.US,D,20160425,000000,20.3651,20.4214,19.9696,20.083,1733584.5536274,0
+DBI.US,D,20160426,000000,20.0898,20.585,19.9444,20.4048,1197094.3814293,0
+DBI.US,D,20160427,000000,20.2915,20.3573,19.9444,20.1955,1884075.01572,0
+DBI.US,D,20160428,000000,19.9618,20.3341,19.9618,20.0006,1657407.7709606,0
+DBI.US,D,20160429,000000,19.9792,20.0975,19.4093,19.8737,1597366.5352414,0
+DBI.US,D,20160502,000000,20.0258,20.2052,19.767,19.9444,1123567.8270159,0
+DBI.US,D,20160503,000000,19.8309,19.9928,19.6149,19.8804,1093934.5819507,0
+DBI.US,D,20160504,000000,19.7098,20.0975,19.6536,20.018,1311414.2312167,0
+DBI.US,D,20160505,000000,19.8658,19.9792,19.1272,19.1438,1716598.952931,0
+DBI.US,D,20160506,000000,19.0466,19.3628,18.9178,19.2815,1215915.2316633,0
+DBI.US,D,20160509,000000,19.1922,19.5732,19.1214,19.3385,1226403.6982456,0
+DBI.US,D,20160510,000000,19.2503,19.4519,19.0391,19.322,1248331.7837845,0
+DBI.US,D,20160511,000000,18.9838,18.9838,18.5853,18.6193,1196162.8298091,0
+DBI.US,D,20160512,000000,18.4022,18.6678,18.1182,18.3527,2285914.1982266,0
+DBI.US,D,20160513,000000,18.1578,18.3672,17.811,17.8913,2565004.1751437,0
+DBI.US,D,20160516,000000,17.7943,18.0211,17.6256,17.739,2228452.0090753,0
+DBI.US,D,20160517,000000,17.7857,17.9349,17.4056,17.7605,2749012.9580513,0
+DBI.US,D,20160518,000000,17.6402,17.6402,16.9684,16.9773,2730229.246088,0
+DBI.US,D,20160519,000000,16.856,17.4056,16.856,16.9927,3163693.7292289,0
+DBI.US,D,20160520,000000,16.9927,17.4813,16.8968,17.2739,2993347.7034193,0
+DBI.US,D,20160523,000000,17.3553,17.7943,17.3233,17.5743,6833631.6041259,0
+DBI.US,D,20160524,000000,15.812,16.0572,14.9718,15.528,20086446.155392,0
+DBI.US,D,20160525,000000,15.464,17.0335,15.4553,16.5477,10245490.478685,0
+DBI.US,D,20160526,000000,16.4189,16.8968,16.4035,16.4925,3363554.3639614,0
+DBI.US,D,20160527,000000,16.54,17.0335,16.4343,16.9773,4113105.7628451,0
+DBI.US,D,20160531,000000,16.8638,17.2166,16.8638,17.1149,3493830.2590548,0
+DBI.US,D,20160601,000000,16.9122,17.2786,16.9122,17.0673,1920903.8007095,0
+DBI.US,D,20160602,000000,17.0673,17.3233,16.9927,17.237,2922566.2861727,0
+DBI.US,D,20160603,000000,17.1235,17.3396,17.0247,17.0868,2460272.1888772,0
+DBI.US,D,20160606,000000,16.9927,17.0905,16.7582,16.9278,1730787.835529,0
+DBI.US,D,20160607,000000,16.6448,16.9462,16.6137,16.8309,2369118.3669815,0
+DBI.US,D,20160608,000000,16.8309,16.9374,16.6573,16.9045,1631046.8201808,0
+DBI.US,D,20160609,000000,16.7658,16.8638,16.4538,16.5721,1813922.885836,0
+DBI.US,D,20160610,000000,16.4267,16.6448,16.2568,16.5661,2094585.0495407,0
+DBI.US,D,20160613,000000,16.5332,16.6622,16.3452,16.3713,1369642.9130079,0
+DBI.US,D,20160614,000000,16.3867,16.4857,16.0175,16.3296,2059549.217725,0
+DBI.US,D,20160615,000000,16.3713,16.9394,16.3258,16.5584,2658749.4230308,0
+DBI.US,D,20160616,000000,16.509,16.9986,16.4771,16.8522,2776439.5708729,0
+DBI.US,D,20160617,000000,16.8114,17.3824,16.8114,17.1547,2544008.6728437,0
+DBI.US,D,20160620,000000,17.4405,17.6549,17.0742,17.1468,1932602.3559415,0
+DBI.US,D,20160621,000000,17.2214,17.3339,17.0229,17.1623,1978570.250349,0
+DBI.US,D,20160622,000000,17.2118,17.4725,17.1547,17.1711,1086342.9004734,0
+DBI.US,D,20160623,000000,17.303,17.3573,17.1711,17.2593,1406186.9712563,0
+DBI.US,D,20160624,000000,16.8599,17.6199,16.7543,17.4086,9888363.7107171,0
+DBI.US,D,20160627,000000,17.3669,17.4405,16.2414,16.5681,3337560.6694129,0
+DBI.US,D,20160628,000000,16.6641,17.0072,16.4771,16.5914,2242058.0271488,0
+DBI.US,D,20160629,000000,16.7786,17.2534,16.7291,17.0569,2307739.1219028,0
+DBI.US,D,20160630,000000,17.1954,17.3115,16.9908,17.303,1373131.847205,0
+DBI.US,D,20160701,000000,17.2845,17.6199,17.2293,17.3911,1958639.3784723,0
+DBI.US,D,20160705,000000,17.2593,17.5307,16.7494,16.9015,1681231.9715363,0
+DBI.US,D,20160706,000000,16.8687,17.2749,16.7213,17.2293,4611500.3223793,0
+DBI.US,D,20160707,000000,17.2214,17.7274,17.2214,17.6771,2582472.5733573,0
+DBI.US,D,20160708,000000,17.8815,18.3798,17.8729,18.2654,2859803.6405151,0
+DBI.US,D,20160711,000000,18.5834,19.0904,18.5834,19.0254,2675320.3130388,0
+DBI.US,D,20160712,000000,19.1244,19.7108,19.1244,19.4976,2768881.9328103,0
+DBI.US,D,20160713,000000,19.5061,19.5954,19.2542,19.3434,2330980.4579541,0
+DBI.US,D,20160714,000000,19.3986,19.513,19.2775,19.4074,1746366.3084177,0
+DBI.US,D,20160715,000000,19.4976,19.6778,19.319,19.3928,1749130.01472,0
+DBI.US,D,20160718,000000,19.4976,19.8831,19.4685,19.6381,1742208.8853502,0
+DBI.US,D,20160719,000000,19.6313,19.8931,19.262,19.2775,2092727.1043932,0
+DBI.US,D,20160720,000000,19.4162,19.4588,19.2136,19.3928,1355521.0856208,0
+DBI.US,D,20160721,000000,19.4432,19.5586,19.2398,19.3434,1447705.494525,0
+DBI.US,D,20160722,000000,19.2398,19.3928,18.91,19.1069,1753892.9979215,0
+DBI.US,D,20160725,000000,19.2213,19.9482,19.1166,19.8175,3079781.8700958,0
+DBI.US,D,20160726,000000,19.8688,20.1683,19.7942,19.9958,1941475.3077537,0
+DBI.US,D,20160727,000000,20.0287,20.3409,19.8416,19.9832,1981182.308713,0
+DBI.US,D,20160728,000000,19.9309,20.0218,19.5061,19.7524,1272493.3236511,0
+DBI.US,D,20160729,000000,19.769,19.8494,19.483,19.8175,1252577.9260538,0
+DBI.US,D,20160801,000000,19.7942,19.8251,19.3259,19.5061,2379250.9251374,0
+DBI.US,D,20160802,000000,19.4897,19.5061,18.7638,18.8275,2340612.6810759,0
+DBI.US,D,20160803,000000,18.4062,18.91,17.7585,18.9034,2932509.0265012,0
+DBI.US,D,20160804,000000,18.9275,19.2775,18.7986,19.0904,1512030.0107842,0
+DBI.US,D,20160805,000000,19.2464,19.6952,19.2464,19.5411,1138458.2102802,0
+DBI.US,D,20160808,000000,19.4897,19.6235,19.1389,19.2299,1988278.8132492,0
+DBI.US,D,20160809,000000,19.1806,19.2464,18.8229,18.878,1194704.1210702,0
+DBI.US,D,20160810,000000,18.9934,19.1069,18.6814,18.7328,1303843.1821119,0
+DBI.US,D,20160811,000000,19.2398,19.6235,19.0728,19.4162,1624463.0301024,0
+DBI.US,D,20160812,000000,19.4346,19.6536,19.3434,19.5227,1380029.2493462,0
+DBI.US,D,20160815,000000,19.6051,19.9832,19.5324,19.9638,1037040.814663,0
+DBI.US,D,20160816,000000,19.9154,20.2352,19.8329,19.8931,1488637.0267948,0
+DBI.US,D,20160817,000000,19.6313,20.0383,19.6313,19.7439,1129335.6067603,0
+DBI.US,D,20160818,000000,19.8931,20.3409,19.7942,20.3166,1395567.4891083,0
+DBI.US,D,20160819,000000,20.3331,20.847,20.2518,20.718,1934240.5663214,0
+DBI.US,D,20160822,000000,20.7644,20.8962,20.4862,20.8712,2126870.5860962,0
+DBI.US,D,20160823,000000,21.0107,21.378,20.9215,21.2637,2191343.6554378,0
+DBI.US,D,20160824,000000,21.1821,21.417,20.8623,21.1668,2084931.1624277,0
+DBI.US,D,20160825,000000,21.2374,21.4023,21.0612,21.2142,2682640.6788172,0
+DBI.US,D,20160826,000000,21.2307,21.3461,21.0019,21.19,1723707.8368909,0
+DBI.US,D,20160829,000000,21.2142,21.3131,20.9215,21.2559,5670107.124443,0
+DBI.US,D,20160830,000000,19.13,20.308,18.7803,19.0575,12124384.70566,0
+DBI.US,D,20160831,000000,18.9934,20.147,18.91,19.5674,5900248.8607385,0
+DBI.US,D,20160901,000000,19.6701,19.7059,19.0904,19.3695,3138883.3012457,0
+DBI.US,D,20160902,000000,19.3599,19.4976,19.1602,19.4897,1468803.127069,0
+DBI.US,D,20160906,000000,19.6235,19.9881,19.5712,19.7205,2440229.9021887,0
+DBI.US,D,20160907,000000,19.7281,20.5036,19.7205,20.4729,2446785.8385643,0
+DBI.US,D,20160908,000000,20.3651,20.4729,20.1926,20.3563,1394528.6491509,0
+DBI.US,D,20160909,000000,20.3331,20.4513,19.9482,19.9482,1487857.1231126,0
+DBI.US,D,20160912,000000,19.702,19.956,19.6313,19.8028,2277267.1708939,0
+DBI.US,D,20160913,000000,19.6952,19.8329,19.2213,19.3347,2193557.5090116,0
+DBI.US,D,20160914,000000,19.4751,19.5344,18.9944,19.3841,2129645.6402033,0
+DBI.US,D,20160915,000000,19.4695,19.5983,19.2454,19.4598,2642961.5315608,0
+DBI.US,D,20160916,000000,19.229,19.261,18.8945,18.8995,3423780.2594149,0
+DBI.US,D,20160919,000000,18.9818,18.9818,18.1812,18.1812,5243024.2341297,0
+DBI.US,D,20160920,000000,18.1657,18.1812,17.5393,17.6044,3369743.0441057,0
+DBI.US,D,20160921,000000,17.6305,17.7556,17.3573,17.6857,2026085.5726973,0
+DBI.US,D,20160922,000000,17.6305,17.7033,17.3243,17.6218,2271314.7314151,0
+DBI.US,D,20160923,000000,17.6383,17.8535,17.5568,17.5656,1374734.9825515,0
+DBI.US,D,20160926,000000,17.5568,17.6044,17.2584,17.266,1515914.0549154,0
+DBI.US,D,20160927,000000,17.3756,17.425,17.019,17.1111,1543691.4180703,0
+DBI.US,D,20160928,000000,17.1517,17.2835,16.9956,17.1196,2113414.1527236,0
+DBI.US,D,20160929,000000,17.176,17.202,16.7068,16.7164,1362767.1748579,0
+DBI.US,D,20160930,000000,16.8891,17.0034,16.6661,16.8724,2159500.6832733,0
+DBI.US,D,20161003,000000,16.8978,17.0034,16.824,16.9956,1433711.5878476,0
+DBI.US,D,20161004,000000,17.1196,17.1196,16.8154,16.9462,1963642.728814,0
+DBI.US,D,20161005,000000,17.0034,17.1895,16.9714,17.1449,1465154.2919848,0
+DBI.US,D,20161006,000000,17.1692,17.302,16.7241,16.8309,1948833.8434212,0
+DBI.US,D,20161007,000000,17.019,17.3243,16.9645,17.2273,1968644.0159186,0
+DBI.US,D,20161010,000000,17.3174,17.4483,17.1982,17.3406,1560043.6049294,0
+DBI.US,D,20161011,000000,17.2514,17.3243,17.0791,17.1381,1730050.2282107,0
+DBI.US,D,20161012,000000,17.2195,17.5889,17.1381,17.4086,843546.29847857,0
+DBI.US,D,20161013,000000,17.3406,17.4871,17.1111,17.433,2178883.765659,0
+DBI.US,D,20161014,000000,17.4648,17.6857,17.3911,17.5889,2341069.6881277,0
+DBI.US,D,20161017,000000,17.5483,17.616,17.2448,17.2514,1183244.9013597,0
+DBI.US,D,20161018,000000,17.2739,17.3406,17.0275,17.0469,1075025.012515,0
+DBI.US,D,20161019,000000,17.1196,17.4395,16.9714,17.3824,1009684.351908,0
+DBI.US,D,20161020,000000,17.2932,17.5239,17.2448,17.425,946767.99507481,0
+DBI.US,D,20161021,000000,17.2514,17.3573,17.1449,17.302,962456.85115663,0
+DBI.US,D,20161024,000000,17.4086,17.5483,17.2932,17.4561,791835.38317362,0
+DBI.US,D,20161025,000000,17.2273,17.3824,17.0539,17.3243,1305122.3892094,0
+DBI.US,D,20161026,000000,17.2195,17.5753,17.202,17.202,1332099.2163096,0
+DBI.US,D,20161027,000000,17.1381,17.2195,16.6661,16.7068,1414231.5333109,0
+DBI.US,D,20161028,000000,16.6254,17.0275,16.5342,16.8473,1169875.1239518,0
+DBI.US,D,20161031,000000,16.8473,17.1449,16.6748,17.1111,1948669.8160595,0
+DBI.US,D,20161101,000000,17.0623,17.1196,16.7727,16.8803,1342041.9566383,0
+DBI.US,D,20161102,000000,16.7417,17.1334,16.7241,17.0373,1180860.8307124,0
+DBI.US,D,20161103,000000,17.0712,17.2399,16.9645,16.9793,1680489.2061246,0
+DBI.US,D,20161104,000000,17.019,17.3756,16.8978,16.9714,1280017.9499176,0
+DBI.US,D,20161107,000000,17.3824,17.425,17.1196,17.3105,783804.23216119,0
+DBI.US,D,20161108,000000,17.2835,17.421,17.0712,17.3573,940182.14175903,0
+DBI.US,D,20161109,000000,17.0275,17.997,16.9793,17.8361,1405302.8740929,0
+DBI.US,D,20161110,000000,18.0677,18.9818,18.0677,18.8414,1670131.755108,0
+DBI.US,D,20161111,000000,18.8006,19.731,18.6347,19.6981,1607343.3189847,0
+DBI.US,D,20161114,000000,19.8804,20.7528,19.7475,20.6538,3536253.5118595,0
+DBI.US,D,20161115,000000,20.588,20.5948,18.9518,19.1718,3132818.4153366,0
+DBI.US,D,20161116,000000,19.1883,19.4034,19.0466,19.0708,2312612.4882975,0
+DBI.US,D,20161117,000000,19.0708,19.5344,19.0147,19.3347,1565319.3025887,0
+DBI.US,D,20161118,000000,19.1224,19.3309,18.5494,18.8665,2681493.5189037,0
+DBI.US,D,20161121,000000,19.0634,19.515,18.8907,19.006,3828775.163302,0
+DBI.US,D,20161122,000000,19.5246,21.1736,19.3599,20.5135,7488668.1676267,0
+DBI.US,D,20161123,000000,20.5135,20.7218,20.1364,20.5948,2485448.841473,0
+DBI.US,D,20161125,000000,20.7528,20.7945,20.4882,20.5135,685083.48763525,0
+DBI.US,D,20161128,000000,20.5648,20.6374,20.1091,20.275,2178167.8223318,0
+DBI.US,D,20161129,000000,20.3903,20.588,19.508,19.5344,1827440.1847075,0
+DBI.US,D,20161130,000000,19.4172,19.8146,19.2959,19.5732,1913024.2976353,0
+DBI.US,D,20161201,000000,19.4257,20.1673,19.4257,20.145,1425613.3816245,0
+DBI.US,D,20161202,000000,20.6538,20.6538,20.1673,20.4746,1489225.0494122,0
+DBI.US,D,20161205,000000,20.5948,20.9884,20.5707,20.9583,1599784.6493035,0
+DBI.US,D,20161206,000000,20.7441,21.2559,20.7441,21.2374,1348451.4031689,0
+DBI.US,D,20161207,000000,21.1395,21.3877,20.9534,20.9932,1582218.2473201,0
+DBI.US,D,20161208,000000,21.1222,21.223,20.7945,21.1569,1784016.2618346,0
+DBI.US,D,20161209,000000,21.1076,21.3877,20.8923,20.9263,968460.8715667,0
+DBI.US,D,20161212,000000,20.7945,20.9002,20.2981,20.4571,946836.0819042,0
+DBI.US,D,20161213,000000,20.5648,20.6704,20.1761,20.2342,1367360.9726047,0
+DBI.US,D,20161214,000000,20.2662,20.4241,20.0686,20.2508,1170330.0677664,0
+DBI.US,D,20161215,000000,20.6151,20.9071,20.2575,20.3253,1040255.3383052,0
+DBI.US,D,20161216,000000,20.3176,20.5823,19.9861,20.1005,1343221.096729,0
+DBI.US,D,20161219,000000,20.1828,20.4281,20.117,20.3253,800808.40199265,0
+DBI.US,D,20161220,000000,20.4912,20.8731,20.4912,20.6151,1124267.2644452,0
+DBI.US,D,20161221,000000,20.4408,20.5579,19.9269,19.9773,1252247.8080932,0
+DBI.US,D,20161222,000000,19.8503,19.9027,19.1447,19.2454,2602944.0133947,0
+DBI.US,D,20161223,000000,19.2037,19.4937,18.912,18.9712,1083189.2423302,0
+DBI.US,D,20161227,000000,19.0128,19.3056,19.0041,19.1282,736094.96551098,0
+DBI.US,D,20161228,000000,19.2037,19.4192,18.8122,18.9295,1035299.4424203,0
+DBI.US,D,20161229,000000,18.9896,19.2454,18.6387,18.9044,1244639.6207179,0
+DBI.US,D,20161230,000000,18.8637,19.0699,18.7191,18.8122,1185529.9366188,0
+DBI.US,D,20170103,000000,18.5563,18.6299,17.5269,17.5423,4719656.2508692,0
+DBI.US,D,20170104,000000,17.652,18.2529,17.6421,18.0987,3643061.1148037,0
+DBI.US,D,20170105,000000,17.7082,17.7517,16.7871,17.303,4340103.1255651,0
+DBI.US,D,20170106,000000,17.3688,17.3688,16.954,16.9773,2050555.5665335,0
+DBI.US,D,20170109,000000,16.9946,17.2146,16.8453,17.0905,1479300.8782191,0
+DBI.US,D,20170110,000000,17.0702,17.4056,17.0353,17.0905,1536022.3651961,0
+DBI.US,D,20170111,000000,17.1101,17.1101,16.8211,16.9268,913541.62233129,0
+DBI.US,D,20170112,000000,16.9122,17.3339,16.288,17.267,3009521.4202558,0
+DBI.US,D,20170113,000000,17.2749,17.5171,17.2749,17.4183,1491322.3300813,0
+DBI.US,D,20170117,000000,17.4423,18.0987,17.4423,17.8651,2703747.5959288,0
+DBI.US,D,20170118,000000,17.8332,17.9001,17.4423,17.6839,1620442.8123124,0
+DBI.US,D,20170119,000000,17.6839,17.8185,16.9268,17.0848,1403165.3602974,0
+DBI.US,D,20170120,000000,17.1002,17.2321,16.8697,17.1613,1817474.7487693,0
+DBI.US,D,20170123,000000,17.018,17.1449,16.7533,16.8289,1701113.3257188,0
+DBI.US,D,20170124,000000,16.8697,17.1052,16.7697,17.0256,2315119.3215615,0
+DBI.US,D,20170125,000000,17.0614,17.2719,16.9946,17.202,1393797.2315443,0
+DBI.US,D,20170126,000000,17.2749,17.4667,17.1101,17.3416,1755641.5914945,0
+DBI.US,D,20170127,000000,17.3183,17.3183,16.761,16.8948,2026668.4372217,0
+DBI.US,D,20170130,000000,16.8609,17.1517,16.6951,17.045,1029123.1416995,0
+DBI.US,D,20170131,000000,16.8609,17.6082,16.7533,17.5753,1534289.2459023,0
+DBI.US,D,20170201,000000,17.5841,17.6256,17.2593,17.3416,1280475.988588,0
+DBI.US,D,20170202,000000,17.3183,17.5026,17.0614,17.0702,1839045.8942631,0
+DBI.US,D,20170203,000000,17.0848,17.236,16.9868,17.0256,2660137.9817029,0
+DBI.US,D,20170206,000000,17.0702,17.5171,17.0353,17.4764,1657526.4071027,0
+DBI.US,D,20170207,000000,17.5597,17.5685,17.3592,17.4503,1459020.2876277,0
+DBI.US,D,20170208,000000,17.4018,17.7129,17.1565,17.652,1351000.5327965,0
+DBI.US,D,20170209,000000,17.6335,18.0667,17.5685,17.9921,1202049.2456956,0
+DBI.US,D,20170210,000000,18.1404,18.4904,17.9543,18.2654,1767969.4340892,0
+DBI.US,D,20170213,000000,18.3158,18.4156,17.8361,17.8651,1217991.8799597,0
+DBI.US,D,20170214,000000,17.7916,18.215,17.7585,17.9224,1680708.9408923,0
+DBI.US,D,20170215,000000,17.8747,18.1657,17.8458,18.1152,925085.43476919,0
+DBI.US,D,20170216,000000,18.0755,18.1812,17.551,17.6587,1702959.9230615,0
+DBI.US,D,20170217,000000,17.6587,17.9417,17.5269,17.8274,2080957.3674759,0
+DBI.US,D,20170221,000000,17.9756,18.4584,17.9001,18.4156,2791860.2061116,0
+DBI.US,D,20170222,000000,18.44,18.4728,18.1248,18.3324,2355251.3493953,0
+DBI.US,D,20170223,000000,18.2315,18.3158,17.427,17.4349,2727046.7026232,0
+DBI.US,D,20170224,000000,17.3339,18.0494,17.1982,17.9145,2699558.192684,0
+DBI.US,D,20170227,000000,17.4106,17.8332,17.236,17.6984,3445508.2109401,0
+DBI.US,D,20170228,000000,17.551,17.6587,17.2719,17.4667,3262561.9952185,0
+DBI.US,D,20170301,000000,17.4949,17.5995,16.9201,17.2109,2730370.5778398,0
+DBI.US,D,20170302,000000,17.2845,17.7731,17.1692,17.5995,2083989.294621,0
+DBI.US,D,20170303,000000,17.6673,17.7731,16.9626,17.1944,3409212.7727808,0
+DBI.US,D,20170306,000000,17.0905,17.2321,16.8532,17.1613,2199018.8980238,0
+DBI.US,D,20170307,000000,17.1846,17.3766,16.923,16.9773,1580875.0798676,0
+DBI.US,D,20170308,000000,16.9868,17.2109,16.8783,17.1187,2524526.5550698,0
+DBI.US,D,20170309,000000,16.7871,17.0091,16.512,16.9364,3281578.8529915,0
+DBI.US,D,20170310,000000,17.0791,17.3844,16.9122,17.202,3946417.8566874,0
+DBI.US,D,20170313,000000,17.1613,17.2195,16.4449,16.4702,6305038.4725189,0
+DBI.US,D,20170314,000000,17.3339,17.4667,16.5711,16.6205,8230673.2762527,0
+DBI.US,D,20170315,000000,16.5042,17.0829,16.4025,16.9888,5385007.9690229,0
+DBI.US,D,20170316,000000,16.9064,17.3165,16.9064,17.302,1946689.1082954,0
+DBI.US,D,20170317,000000,17.3766,17.4764,16.9482,17.1158,2298407.0998015,0
+DBI.US,D,20170320,000000,17.0742,17.0742,16.4025,16.4276,2263962.3854593,0
+DBI.US,D,20170321,000000,16.511,16.5187,15.7305,15.9574,2408979.0791163,0
+DBI.US,D,20170322,000000,15.9497,15.9827,15.5629,15.8896,2708563.1916803,0
+DBI.US,D,20170323,000000,16.0156,16.1988,15.8314,16.0601,4287129.5090604,0
+DBI.US,D,20170324,000000,16.0428,16.192,15.8837,16.1677,1295066.170832,0
+DBI.US,D,20170327,000000,16.856,16.981,16.5352,16.795,7035932.0169118,0
+DBI.US,D,20170328,000000,16.5284,17.045,16.5284,16.9888,14868506.7598,0
+DBI.US,D,20170329,000000,16.9734,17.4096,16.9307,17.2253,2744726.5826554,0
+DBI.US,D,20170330,000000,17.142,17.5036,17.0829,17.4667,1865644.1173271,0
+DBI.US,D,20170331,000000,17.427,17.552,17.2699,17.3495,1566599.5413049,0
+DBI.US,D,20170403,000000,17.3233,17.333,16.795,16.8891,2506735.2602258,0
+DBI.US,D,20170404,000000,16.7707,16.856,16.2356,16.3121,2591320.7663224,0
+DBI.US,D,20170405,000000,16.3442,16.4101,15.9331,16.0156,2187776.318225,0
+DBI.US,D,20170406,000000,16.1677,16.511,16.0826,16.0991,1611956.7174853,0
+DBI.US,D,20170407,000000,16.0758,16.3354,15.9827,16.2356,1542761.9296873,0
+DBI.US,D,20170410,000000,16.2532,16.7378,16.2532,16.5187,1962065.3839331,0
+DBI.US,D,20170411,000000,16.5187,16.7707,16.3607,16.7378,2159463.5450027,0
+DBI.US,D,20170412,000000,16.6359,16.7553,16.5187,16.6205,1314665.8931293,0
+DBI.US,D,20170413,000000,16.5963,16.6359,16.3782,16.4276,1469152.8457836,0
+DBI.US,D,20170417,000000,16.511,16.5623,16.3607,16.5527,1210552.8780392,0
+DBI.US,D,20170418,000000,16.6448,16.8512,16.4499,16.8395,1441547.7629394,0
+DBI.US,D,20170419,000000,16.856,17.0091,16.7999,16.822,1722495.685004,0
+DBI.US,D,20170420,000000,16.981,17.6092,16.981,17.5607,2380267.0694852,0
+DBI.US,D,20170421,000000,17.5356,17.6568,17.3533,17.4423,1954970.9426341,0
+DBI.US,D,20170424,000000,17.7284,17.7459,17.2622,17.4667,2421006.7206903,0
+DBI.US,D,20170425,000000,17.5356,17.7158,17.3105,17.5094,2206032.8730698,0
+DBI.US,D,20170426,000000,17.6092,17.7817,17.4996,17.5861,2422880.1401172,0
+DBI.US,D,20170427,000000,17.5861,17.6276,17.4008,17.5607,1580377.8396893,0
+DBI.US,D,20170428,000000,17.552,17.6179,17.0663,17.302,1940340.5272638,0
+DBI.US,D,20170501,000000,17.3233,17.3233,16.8724,16.9888,1546636.6892508,0
+DBI.US,D,20170502,000000,16.9655,17.6179,16.9655,17.5278,2080430.2103574,0
+DBI.US,D,20170503,000000,17.5094,17.5094,17.0964,17.3921,2364508.0633367,0
+DBI.US,D,20170504,000000,17.4949,17.5937,16.9734,17.0063,1577770.9394185,0
+DBI.US,D,20170505,000000,17.1334,17.6179,17.0663,17.6179,2565851.1340365,0
+DBI.US,D,20170508,000000,17.6606,17.7952,17.5356,17.5423,1664160.7464941,0
+DBI.US,D,20170509,000000,17.0742,17.8127,17.0742,17.552,3772237.3044407,0
+DBI.US,D,20170510,000000,17.6276,18.218,17.552,18.1385,2606944.6304308,0
+DBI.US,D,20170511,000000,17.8875,17.8875,16.3782,16.6951,5225866.3531228,0
+DBI.US,D,20170512,000000,16.5711,16.5874,16.0787,16.1076,2716156.9363949,0
+DBI.US,D,20170515,000000,16.0911,16.192,15.782,15.8218,2969093.3178761,0
+DBI.US,D,20170516,000000,15.7305,15.7985,15.3777,15.6463,3105031.7676141,0
+DBI.US,D,20170517,000000,15.3622,15.4718,15.0696,15.1276,3522172.9492174,0
+DBI.US,D,20170518,000000,15.2014,15.3109,14.8204,14.834,2855835.0036563,0
+DBI.US,D,20170519,000000,14.8514,15.0607,14.4888,14.6644,3064802.7676293,0
+DBI.US,D,20170522,000000,14.6314,14.8553,14.4636,14.8068,4914341.2549493,0
+DBI.US,D,20170523,000000,15.2769,15.3459,13.4041,13.599,9511904.4096757,0
+DBI.US,D,20170524,000000,13.7174,14.0944,13.4343,13.918,5180516.3982729,0
+DBI.US,D,20170525,000000,13.9693,14.1747,13.8608,14.0855,3596446.3955171,0
+DBI.US,D,20170526,000000,14.1118,14.1118,13.8113,14.0342,1879318.22223,0
+DBI.US,D,20170530,000000,14.044,14.1233,13.8792,14.0197,2145920.4556653,0
+DBI.US,D,20170531,000000,14.0051,14.1283,13.8374,14.1206,1347494.0610828,0
+DBI.US,D,20170601,000000,14.1962,14.4307,13.9461,14.3542,1729759.3117578,0
+DBI.US,D,20170602,000000,14.3608,14.484,14.0855,14.0944,1560956.5874144,0
+DBI.US,D,20170605,000000,14.137,14.2029,14.0051,14.0855,1220003.5362826,0
+DBI.US,D,20170606,000000,14.0121,14.0779,13.7512,13.8258,1440501.7016516,0
+DBI.US,D,20170607,000000,13.9015,14.0121,13.7599,13.9607,1246693.5734045,0
+DBI.US,D,20170608,000000,14.1718,14.4559,13.887,14.1718,2118246.2543732,0
+DBI.US,D,20170609,000000,14.2205,14.7497,14.0527,14.7001,2103194.938603,0
+DBI.US,D,20170612,000000,14.6916,15.2101,14.6836,14.8931,2638274.8881375,0
+DBI.US,D,20170613,000000,14.8669,15.0365,14.5518,14.8068,1196685.8604529,0
+DBI.US,D,20170614,000000,14.8,14.9588,14.5617,14.9165,1231158.4284982,0
+DBI.US,D,20170615,000000,14.7205,14.9688,14.6207,14.8669,998464.46771897,0
+DBI.US,D,20170616,000000,14.6983,14.7575,14.4259,14.7478,1725334.6994659,0
+DBI.US,D,20170619,000000,14.8,14.8234,14.4666,14.6807,1417991.7832069,0
+DBI.US,D,20170620,000000,14.6713,14.6713,14.2116,14.3415,1088906.4727619,0
+DBI.US,D,20170621,000000,14.1883,14.484,13.9344,14.0255,1585648.3792556,0
+DBI.US,D,20170622,000000,14.0702,14.2116,13.7793,14.0769,2058911.6774134,0
+DBI.US,D,20170623,000000,14.0431,14.5617,14.0178,14.5432,1290438.3296706,0
+DBI.US,D,20170626,000000,14.6207,14.993,14.5617,14.7739,1116339.2752953,0
+DBI.US,D,20170627,000000,14.7575,15.2052,14.7575,14.993,1419101.8048498,0
+DBI.US,D,20170628,000000,15.0715,15.4107,15.0025,15.0715,1932712.7391347,0
+DBI.US,D,20170629,000000,15.148,15.6017,15.148,15.4107,1369186.9375746,0
+DBI.US,D,20170630,000000,15.4698,15.5368,14.9842,15.0201,1957740.8386482,0
+DBI.US,D,20170703,000000,15.1306,15.5445,15.087,15.4273,623047.10149107,0
+DBI.US,D,20170705,000000,15.3593,15.3924,15.053,15.087,1447345.4596241,0
+DBI.US,D,20170706,000000,15.0287,15.0627,14.5791,14.6983,1758705.4988173,0
+DBI.US,D,20170707,000000,14.7378,14.8999,14.5518,14.8417,1178610.8704865,0
+DBI.US,D,20170710,000000,14.7378,14.7378,14.2883,14.3066,1327144.3520434,0
+DBI.US,D,20170711,000000,14.3066,14.391,14.0845,14.1718,2045977.2430662,0
+DBI.US,D,20170712,000000,14.1632,14.3997,14.1632,14.2039,3379793.0727716,0
+DBI.US,D,20170713,000000,14.3066,14.8369,14.2582,14.7148,1703459.226477,0
+DBI.US,D,20170714,000000,14.8068,14.8854,14.4259,14.4434,1111328.7036232,0
+DBI.US,D,20170717,000000,14.5024,14.8582,14.4345,14.7148,1120574.0697599,0
+DBI.US,D,20170718,000000,14.6713,14.7205,14.1632,14.1883,1489221.9545564,0
+DBI.US,D,20170719,000000,14.2311,14.4259,14.1447,14.3239,1135178.6946646,0
+DBI.US,D,20170720,000000,14.3338,14.6713,14.2582,14.5286,812313.01292272,0
+DBI.US,D,20170721,000000,14.6614,14.6807,14.2979,14.4763,791395.91363845,0
+DBI.US,D,20170724,000000,14.3415,14.4345,13.8985,13.9847,1273338.2193067,0
+DBI.US,D,20170725,000000,14.4502,15.1724,14.3483,14.9842,2514741.6523912,0
+DBI.US,D,20170726,000000,15.4427,15.4796,14.8234,15.1383,2946819.6400973,0
+DBI.US,D,20170727,000000,15.2324,15.936,15.0772,15.8847,2011458.2521828,0
+DBI.US,D,20170728,000000,15.8926,15.8926,15.2906,15.4698,1184578.7842446,0
+DBI.US,D,20170731,000000,15.4107,15.5445,15.1607,15.308,2573565.5781304,0
+DBI.US,D,20170801,000000,15.3749,15.6559,15.087,15.5977,1643226.1096931,0
+DBI.US,D,20170802,000000,15.6056,15.6559,15.2722,15.3671,1419414.3852938,0
+DBI.US,D,20170803,000000,15.2566,15.6908,15.112,15.2052,1190400.2081577,0
+DBI.US,D,20170804,000000,15.2644,15.6647,15.2644,15.6056,1133652.9307151,0
+DBI.US,D,20170807,000000,15.5445,15.8498,15.3331,15.6559,1509599.5172986,0
+DBI.US,D,20170808,000000,15.8168,16.4568,15.8168,16.0881,3129713.2432689,0
+DBI.US,D,20170809,000000,15.9099,15.9603,15.2236,15.4427,4835547.2558256,0
+DBI.US,D,20170810,000000,15.2906,15.2906,14.3736,14.3997,2493371.6725296,0
+DBI.US,D,20170811,000000,14.2795,14.7021,14.2214,14.6546,1612620.0482625,0
+DBI.US,D,20170814,000000,14.7739,14.7739,14.2582,14.391,1457645.1399977,0
+DBI.US,D,20170815,000000,14.2116,14.2116,13.4924,13.6446,2697872.5278471,0
+DBI.US,D,20170816,000000,13.8841,14.1447,13.8579,13.8907,1917524.218087,0
+DBI.US,D,20170817,000000,13.7891,14.1632,13.5514,13.9246,1419194.6505263,0
+DBI.US,D,20170818,000000,13.6707,13.8065,13.2879,13.441,3541975.9003845,0
+DBI.US,D,20170821,000000,13.4556,13.474,12.8459,13.315,5110562.3391653,0
+DBI.US,D,20170822,000000,15.9962,16.4519,15.3671,15.6366,18873578.325153,0
+DBI.US,D,20170823,000000,15.8683,16.2928,15.5445,16.1135,5607761.2527106,0
+DBI.US,D,20170824,000000,16.5303,16.8599,16.1523,16.225,4112081.3655483,0
+DBI.US,D,20170825,000000,16.2512,17.1826,16.2512,17.012,5546751.3271004,0
+DBI.US,D,20170828,000000,17.0209,17.0209,15.9962,16.1561,4059054.1048751,0
+DBI.US,D,20170829,000000,15.936,16.1697,15.8498,16.0651,2792098.5100146,0
+DBI.US,D,20170830,000000,16.0185,16.1523,15.6559,15.9516,1959123.2076084,0
+DBI.US,D,20170831,000000,15.9099,16.2153,15.711,15.723,4649930.1794782,0
+DBI.US,D,20170901,000000,15.8498,16.0572,15.6366,15.8847,4361717.5990413,0
+DBI.US,D,20170905,000000,15.9293,16.165,15.4864,15.6366,3343755.539269,0
+DBI.US,D,20170906,000000,15.6821,15.9876,15.6056,15.7074,2222537.7394858,0
+DBI.US,D,20170907,000000,15.784,16.0881,15.6056,15.9516,2604908.2152607,0
+DBI.US,D,20170908,000000,16.0477,16.2928,15.8294,16.1038,2517139.1340807,0
+DBI.US,D,20170911,000000,16.1813,16.3821,16.0049,16.2153,2327532.7885021,0
+DBI.US,D,20170912,000000,16.2831,16.7504,16.2831,16.5206,1957151.7844119,0
+DBI.US,D,20170913,000000,16.6922,17.0489,16.5904,16.733,1464547.700232,0
+DBI.US,D,20170914,000000,16.7164,17.0529,16.5371,16.9793,2820454.6112193,0
+DBI.US,D,20170915,000000,17.0044,17.3911,16.9645,17.267,4611687.0453508,0
+DBI.US,D,20170918,000000,17.2942,17.4192,17.1613,17.303,2035516.6301868,0
+DBI.US,D,20170919,000000,17.3533,17.6015,17.2574,17.303,2452355.5475325,0
+DBI.US,D,20170920,000000,17.1817,17.3533,17.0091,17.2845,1666379.758161,0
+DBI.US,D,20170921,000000,17.3368,17.3971,16.9937,16.9937,1287794.291129,0
+DBI.US,D,20170922,000000,16.8919,17.6276,16.7454,17.5685,2002133.451412,0
+DBI.US,D,20170925,000000,17.5016,18.2801,17.4833,18.0657,2701926.7890519,0
+DBI.US,D,20170926,000000,18.2189,18.2267,17.7314,18.1588,1436495.9265223,0
+DBI.US,D,20170927,000000,18.3818,18.4943,17.9368,18.4255,1319854.934824,0
+DBI.US,D,20170928,000000,18.4255,18.6058,18.1045,18.3226,1309427.3337407,0
+DBI.US,D,20170929,000000,18.3567,18.4672,18.1936,18.409,1261559.1978218,0
+DBI.US,D,20171002,000000,18.5097,18.7085,18.0745,18.658,1851306.6816468,0
+DBI.US,D,20171003,000000,18.658,18.7171,18.1346,18.2704,1375009.3931064,0
+DBI.US,D,20171004,000000,18.2626,18.5632,17.9717,18.0657,1876773.219077,0
+DBI.US,D,20171005,000000,18.057,18.2868,17.8767,18.2189,1485049.0572096,0
+DBI.US,D,20171006,000000,18.0474,18.2025,17.9717,17.997,1322074.9781097,0
+DBI.US,D,20171009,000000,17.997,18.1258,17.2942,17.4735,1511846.3826687,0
+DBI.US,D,20171010,000000,17.645,18.0047,17.493,17.7817,1516502.077533,0
+DBI.US,D,20171011,000000,17.7906,17.8428,16.9472,17.1042,2291166.1686575,0
+DBI.US,D,20171012,000000,17.0722,17.0809,16.3422,16.4702,2780099.7537621,0
+DBI.US,D,20171013,000000,16.5565,16.5923,16.1251,16.163,2202308.7298258,0
+DBI.US,D,20171016,000000,16.0688,16.129,15.8024,16.0845,2068200.3715323,0
+DBI.US,D,20171017,000000,16.1203,16.3597,16.0098,16.1203,1822011.8074915,0
+DBI.US,D,20171018,000000,16.3597,16.857,16.3597,16.8056,2436139.5343322,0
+DBI.US,D,20171019,000000,16.7106,16.9859,16.5731,16.8997,1475482.8576798,0
+DBI.US,D,20171020,000000,17.141,17.9796,17.0722,17.4833,3346953.5570133,0
+DBI.US,D,20171023,000000,17.6276,17.9717,17.5259,17.74,3428138.8481147,0
+DBI.US,D,20171024,000000,17.7731,18.1085,17.7575,17.9543,1974805.8739786,0
+DBI.US,D,20171025,000000,18.0394,18.057,17.7043,17.9717,2336380.9814672,0
+DBI.US,D,20171026,000000,17.9622,18.3605,17.9107,18.2451,2547256.208282,0
+DBI.US,D,20171027,000000,18.1162,18.2189,17.7991,18.0394,1871091.0636784,0
+DBI.US,D,20171030,000000,17.9543,17.9543,17.0809,17.2749,1716900.1855703,0
+DBI.US,D,20171031,000000,17.0459,17.3368,16.3821,16.4101,3632458.1385538,0
+DBI.US,D,20171101,000000,15.9487,16.1533,15.2101,15.94,5853609.3826047,0
+DBI.US,D,20171102,000000,15.3409,16.2541,15.3322,16.1707,4597171.139648,0
+DBI.US,D,20171103,000000,16.1533,16.2638,15.7598,16.1881,2089053.5104619,0
+DBI.US,D,20171106,000000,16.2821,16.4286,16.0136,16.0621,1463636.7809843,0
+DBI.US,D,20171107,000000,16.1106,16.2638,15.7423,15.94,1328537.0371901,0
+DBI.US,D,20171108,000000,15.8024,16.192,15.6473,16.163,1303840.087256,0
+DBI.US,D,20171109,000000,16.0921,16.8599,16.0921,16.6254,1937632.5283676,0
+DBI.US,D,20171110,000000,16.5923,17.4552,16.5923,16.8919,2465762.463211,0
+DBI.US,D,20171113,000000,16.8997,17.0809,16.6254,16.8144,1901282.4144209,0
+DBI.US,D,20171114,000000,16.5731,16.762,16.3461,16.5923,1567107.0976696,0
+DBI.US,D,20171115,000000,16.4973,17.0091,16.3171,16.823,1864836.3599421,0
+DBI.US,D,20171116,000000,17.74,17.7731,16.8405,17.3115,1976324.4165976,0
+DBI.US,D,20171117,000000,17.997,19.0429,17.997,18.9828,6577324.9245898,0
+DBI.US,D,20171120,000000,19.007,19.4714,18.7861,19.3095,5267742.8480551,0
+DBI.US,D,20171121,000000,16.4624,17.5074,16.4528,16.7543,7670083.4613056,0
+DBI.US,D,20171122,000000,16.5827,17.46,16.507,17.423,3384115.5548193,0
+DBI.US,D,20171124,000000,17.5597,17.8767,17.3871,17.645,2052859.170928,0
+DBI.US,D,20171127,000000,17.6713,18.0696,17.0633,17.2749,2595415.2606537,0
+DBI.US,D,20171128,000000,17.3272,17.8091,16.8997,17.7497,3225754.8742201,0
+DBI.US,D,20171129,000000,17.7731,18.5873,17.6954,18.4351,2828139.138373,0
+DBI.US,D,20171130,000000,18.4351,19.0933,18.2626,18.2801,2937287.4839822,0
+DBI.US,D,20171201,000000,17.9368,18.2451,17.2166,17.7314,3246225.2826387,0
+DBI.US,D,20171204,000000,18.0394,19.007,17.9543,18.409,2851128.7594792,0
+DBI.US,D,20171205,000000,18.4856,18.5796,17.902,18.0997,1510004.9434191,0
+DBI.US,D,20171206,000000,18.4438,18.7579,18.3392,18.4165,1969380.5916184,0
+DBI.US,D,20171207,000000,18.6058,18.8548,18.3148,18.4574,2592684.5661476,0
+DBI.US,D,20171208,000000,18.5379,19.0585,18.4002,19.0254,1515106.2975303,0
+DBI.US,D,20171211,000000,19.007,19.1951,18.8219,18.9393,2794162.7788875,0
+DBI.US,D,20171212,000000,18.9925,19.0758,17.9717,18.0474,2120543.6690559,0
+DBI.US,D,20171213,000000,18.0911,18.4438,18.0474,18.2189,1841364.972937,0
+DBI.US,D,20171214,000000,18.3838,18.5,17.3272,17.6131,1853319.3695884,0
+DBI.US,D,20171215,000000,17.7449,18.3275,17.7449,17.995,3174796.0088944,0
+DBI.US,D,20171218,000000,18.3401,18.7463,18.2539,18.4371,1783627.3416121,0
+DBI.US,D,20171219,000000,18.7723,18.8423,18.4275,18.4524,1724000.816581,0
+DBI.US,D,20171220,000000,18.5999,18.6939,18.3858,18.5737,1086853.5516939,0
+DBI.US,D,20171221,000000,18.6853,18.7618,18.4409,18.6853,1357235.6357791,0
+DBI.US,D,20171222,000000,18.6532,18.7135,18.4275,18.6774,683769.20550423,0
+DBI.US,D,20171226,000000,18.7405,19.3521,18.7405,18.912,1230287.7423768,0
+DBI.US,D,20171227,000000,18.8423,18.8849,18.4962,18.5999,1493776.5507953,0
+DBI.US,D,20171228,000000,18.5999,18.8839,18.4371,18.5049,1140727.7712601,0
+DBI.US,D,20171229,000000,18.5902,18.8518,18.5117,18.5214,813536.51261453,0
+DBI.US,D,20180102,000000,18.6939,18.9548,18.6085,18.8607,1410227.8214189,0
+DBI.US,D,20180103,000000,18.8935,18.8935,18.1075,18.2878,1281961.5194111,0
+DBI.US,D,20180104,000000,18.281,18.4275,17.7177,18.3063,1581168.0595578,0
+DBI.US,D,20180105,000000,18.1511,18.3148,17.8224,18.1248,1687948.8404176,0
+DBI.US,D,20180108,000000,18.3324,18.565,17.5695,17.7082,2360079.3245703,0
+DBI.US,D,20180109,000000,17.6984,17.8224,17.3805,17.432,1662822.7371346,0
+DBI.US,D,20180110,000000,17.4571,17.8564,17.2845,17.6753,1409518.0678035,0
+DBI.US,D,20180111,000000,17.7537,18.3488,17.6218,18.2267,1341250.7051513,0
+DBI.US,D,20180112,000000,18.2713,18.7405,18.2025,18.2965,1508331.6580058,0
+DBI.US,D,20180116,000000,18.4185,18.4275,17.7363,17.8486,1324543.6414844,0
+DBI.US,D,20180117,000000,17.9514,18.3236,17.8389,18.2267,1063129.4181252,0
+DBI.US,D,20180118,000000,18.2451,18.4109,18.0376,18.2626,1349129.1766069,0
+DBI.US,D,20180119,000000,18.281,18.8771,17.9339,18.8238,5026566.9189235,0
+DBI.US,D,20180122,000000,18.9373,19.0748,18.5999,19.0341,2179584.2347068,0
+DBI.US,D,20180123,000000,19.0341,19.0496,18.5049,18.912,1287634.3902419,0
+DBI.US,D,20180124,000000,18.8073,19.1349,18.6435,18.912,1625539.0083305,0
+DBI.US,D,20180125,000000,19.006,19.006,18.3751,18.6706,1964237.9727618,0
+DBI.US,D,20180126,000000,18.7219,18.7219,17.9272,18.1666,1683976.0770845,0
+DBI.US,D,20180129,000000,18.1588,18.2354,17.8224,18.0376,1461191.8448378,0
+DBI.US,D,20180130,000000,17.9427,18.0027,17.4154,17.424,1676827.9916169,0
+DBI.US,D,20180131,000000,17.5626,17.5626,17.1022,17.3272,1615568.414299,0
+DBI.US,D,20180201,000000,17.1547,17.6663,16.9908,17.6315,2934501.0820702,0
+DBI.US,D,20180202,000000,17.5626,17.5695,16.8871,16.957,2672584.4604396,0
+DBI.US,D,20180205,000000,16.7232,17.1905,16.1785,16.2559,2408022.7686488,0
+DBI.US,D,20180206,000000,15.936,16.957,15.5803,16.6882,2286344.3831941,0
+DBI.US,D,20180207,000000,16.7039,17.2749,16.5681,17.0848,1216996.3679845,0
+DBI.US,D,20180208,000000,17.1391,17.2749,16.2473,16.2559,1892751.959993,0
+DBI.US,D,20180209,000000,16.4449,17.1119,16.0981,16.8958,2467038.5754527,0
+DBI.US,D,20180212,000000,16.9141,16.9141,16.2559,16.791,1538044.3377053,0
+DBI.US,D,20180213,000000,16.791,16.9655,16.6632,16.8697,703578.34638295,0
+DBI.US,D,20180214,000000,16.6798,17.4154,16.6798,17.3368,1135158.062292,0
+DBI.US,D,20180215,000000,17.4483,17.5094,16.9655,17.4483,1139567.2003046,0
+DBI.US,D,20180216,000000,17.424,17.8486,17.2942,17.2942,2268777.9812109,0
+DBI.US,D,20180220,000000,17.0335,17.1817,16.7737,16.8522,1605881.51539,0
+DBI.US,D,20180221,000000,16.9394,17.3272,16.791,16.922,754248.3584931,0
+DBI.US,D,20180222,000000,16.9482,17.4483,16.922,17.0431,1493523.8042316,0
+DBI.US,D,20180223,000000,17.0519,17.2584,16.8444,17.0431,1202091.5420593,0
+DBI.US,D,20180226,000000,17.1119,17.3881,17.0072,17.1731,1665858.7907543,0
+DBI.US,D,20180227,000000,17.4571,17.8313,16.7648,16.7648,1468319.2979329,0
+DBI.US,D,20180228,000000,17.0848,17.3979,16.8919,16.9655,2096945.3929596,0
+DBI.US,D,20180301,000000,16.9141,17.1022,16.5749,16.7311,1370082.3825432,0
+DBI.US,D,20180302,000000,16.4809,17.0072,16.4101,16.957,1446347.8844117,0
+DBI.US,D,20180305,000000,16.8783,17.1022,16.5584,16.7999,1769937.7624297,0
+DBI.US,D,20180306,000000,16.791,16.982,16.4712,16.6882,2714949.9426011,0
+DBI.US,D,20180307,000000,16.4449,16.7232,16.2559,16.5322,2933349.7956824,0
+DBI.US,D,20180308,000000,16.5845,16.7135,16.3092,16.3693,2132290.7103632,0
+DBI.US,D,20180309,000000,16.4897,16.5845,16.2726,16.508,2598483.2944509,0
+DBI.US,D,20180312,000000,16.508,17.1304,16.4538,16.957,5950468.0555086,0
+DBI.US,D,20180313,000000,17.9853,18.9449,17.6131,18.7723,9190206.5202198,0
+DBI.US,D,20180314,000000,18.8151,18.8238,17.995,18.4275,3842927.9392481,0
+DBI.US,D,20180315,000000,18.5737,18.9808,18.5214,18.6173,3000457.6189977,0
+DBI.US,D,20180316,000000,18.6262,19.0496,18.5399,18.9906,4041466.0389007,0
+DBI.US,D,20180319,000000,19.006,19.2056,18.6435,18.7996,2498129.4976381,0
+DBI.US,D,20180320,000000,18.7135,18.9721,18.4787,18.8518,1971005.3909561,0
+DBI.US,D,20180321,000000,18.8771,19.1612,18.7743,18.9285,1429149.7702784,0
+DBI.US,D,20180322,000000,18.7007,19.1224,18.6678,18.7105,1633148.2273243,0
+DBI.US,D,20180323,000000,18.8508,19.2444,18.7618,18.8839,1584137.0579667,0
+DBI.US,D,20180326,000000,19.1379,19.5741,19.0167,19.513,3147090.8590433,0
+DBI.US,D,20180327,000000,19.542,19.6817,19.1999,19.322,1674658.4976441,0
+DBI.US,D,20180328,000000,19.3395,19.9269,19.1999,19.5227,2407050.9839021,0
+DBI.US,D,20180329,000000,19.6215,19.9338,19.4888,19.6546,1816709.2877478,0
+DBI.US,D,20180402,000000,19.6631,19.7593,18.8508,19.1466,1862512.1231751,0
+DBI.US,D,20180403,000000,19.227,19.4461,19.1641,19.3309,1537793.6543789,0
+DBI.US,D,20180404,000000,19.1738,19.7429,19.1738,19.6905,2031688.2934614,0
+DBI.US,D,20180405,000000,19.735,19.7747,19.3579,19.5741,1608097.4322011,0
+DBI.US,D,20180406,000000,19.4529,19.6304,19.0516,19.1641,1863960.5157277,0
+DBI.US,D,20180409,000000,19.2444,19.3831,18.8508,18.8597,2231356.0155107,0
+DBI.US,D,20180410,000000,19.1466,19.7593,18.9818,19.6546,2593314.8851288,0
+DBI.US,D,20180411,000000,19.4182,19.5614,19.2444,19.3153,1634206.6680359,0
+DBI.US,D,20180412,000000,19.3996,19.4811,19.2785,19.2978,1107005.1899569,0
+DBI.US,D,20180413,000000,19.3395,19.4461,18.8839,18.9993,1499970.3890327,0
+DBI.US,D,20180416,000000,19.1466,19.1999,18.8142,18.8414,1508637.0171196,0
+DBI.US,D,20180417,000000,18.9916,19.104,18.5863,18.6058,2091116.7477162,0
+DBI.US,D,20180418,000000,18.6678,19.0351,18.6678,18.8597,1290888.115392,0
+DBI.US,D,20180419,000000,18.8142,18.9644,18.5437,18.7986,1287834.5242557,0
+DBI.US,D,20180420,000000,18.5359,18.8315,18.3692,18.4128,1739016.0256993,0
+DBI.US,D,20180423,000000,18.4128,18.7704,18.3952,18.7191,1188399.8996396,0
+DBI.US,D,20180424,000000,18.8142,19.007,18.5165,18.7803,1392265.2778828,0
+DBI.US,D,20180425,000000,18.7288,18.8762,18.5437,18.7007,1920165.1617724,0
+DBI.US,D,20180426,000000,18.7288,19.3831,18.6309,19.3763,1225052.277844,0
+DBI.US,D,20180427,000000,19.3153,19.7864,19.293,19.7253,1426961.7071701,0
+DBI.US,D,20180430,000000,19.7593,19.829,19.4811,19.513,1358352.8787523,0
+DBI.US,D,20180501,000000,19.227,19.6343,19.1379,19.6215,2244720.6348255,0
+DBI.US,D,20180502,000000,19.542,19.9609,19.227,19.9269,1487310.3652402,0
+DBI.US,D,20180503,000000,19.9269,19.9967,19.7059,19.768,1201204.35004,0
+DBI.US,D,20180504,000000,19.6304,20.241,19.513,20.1897,1645766.9863717,0
+DBI.US,D,20180507,000000,20.3738,20.5658,19.8931,20.5474,2036391.4427827,0
+DBI.US,D,20180508,000000,20.53,20.9021,20.4339,20.8788,1728986.629406,0
+DBI.US,D,20180509,000000,20.8972,21.2842,20.6879,21.2483,1822348.1151639,0
+DBI.US,D,20180510,000000,21.1871,21.2298,20.5135,20.7567,1225584.5930556,0
+DBI.US,D,20180511,000000,20.7935,21.1609,20.6608,20.9855,1651695.698622,0
+DBI.US,D,20180514,000000,21.0911,21.6174,21.0718,21.4924,1569233.2636602,0
+DBI.US,D,20180515,000000,21.5023,21.7203,21.2907,21.5806,1676775.3790669,0
+DBI.US,D,20180516,000000,21.8335,22.4995,21.8335,22.1147,2582658.2647102,0
+DBI.US,D,20180517,000000,22.0071,22.4995,21.9742,22.1487,1713123.4297762,0
+DBI.US,D,20180518,000000,22.1391,22.5683,22.1391,22.4474,1778853.0106056,0
+DBI.US,D,20180521,000000,22.5355,22.8495,22.2369,22.394,2391611.7795281,0
+DBI.US,D,20180522,000000,22.6043,22.6916,22.394,22.4385,2862459.0268612,0
+DBI.US,D,20180523,000000,21.4226,22.0964,21.317,21.8859,3410797.3389922,0
+DBI.US,D,20180524,000000,21.8424,22.2611,21.7911,22.1391,2006233.1038363,0
+DBI.US,D,20180525,000000,21.9577,22.6828,21.8335,22.5946,2296580.1032128,0
+DBI.US,D,20180529,000000,22.5083,23.1471,22.3765,22.8136,5044582.0750095,0
+DBI.US,D,20180530,000000,21.0115,21.6777,20.0928,21.537,8128090.1515865,0
+DBI.US,D,20180531,000000,21.4051,21.6777,20.8537,20.8972,2997170.8820516,0
+DBI.US,D,20180601,000000,20.8788,21.1774,20.845,20.9941,4560006.046986,0
+DBI.US,D,20180604,000000,21.1609,21.4499,20.968,21.317,3332075.5531724,0
+DBI.US,D,20180605,000000,21.2753,21.8161,21.1513,21.6583,2865061.8006577,0
+DBI.US,D,20180606,000000,21.7911,21.9315,21.4924,21.6862,1790530.9334651,0
+DBI.US,D,20180607,000000,21.7812,21.9829,21.5544,21.6427,1526797.631432,0
+DBI.US,D,20180608,000000,21.6174,21.7911,21.5758,21.7376,3404039.2053657,0
+DBI.US,D,20180611,000000,21.7997,22.2282,21.7541,22.1922,1651295.4305948,0
+DBI.US,D,20180612,000000,22.2981,22.3416,22.0005,22.2631,1422205.9452988,0
+DBI.US,D,20180613,000000,22.2631,22.3677,21.9926,22.0547,1521208.3217099,0
+DBI.US,D,20180614,000000,21.948,22.1312,21.6077,22.0693,1934364.3605567,0
+DBI.US,D,20180615,000000,22.0353,22.4813,22.0353,22.4026,2107166.6703175,0
+DBI.US,D,20180618,000000,22.2631,22.9088,22.2631,22.5867,1652452.9066944,0
+DBI.US,D,20180619,000000,22.4124,22.6226,22.2545,22.4995,1753638.1881206,0
+DBI.US,D,20180620,000000,22.6664,23.0822,22.3572,23.0289,1875783.8968134,0
+DBI.US,D,20180621,000000,22.9862,23.3305,22.9494,22.9668,1644278.3606928,0
+DBI.US,D,20180622,000000,23.3305,23.3305,22.615,22.8011,3555317.8240895,0
+DBI.US,D,20180625,000000,22.7556,22.9232,22.5267,22.7468,1612559.1827636,0
+DBI.US,D,20180626,000000,22.7468,23.2587,22.7109,23.1626,1732407.4767737,0
+DBI.US,D,20180627,000000,23.1626,23.498,22.895,22.9581,1619756.7859253,0
+DBI.US,D,20180628,000000,22.9766,23.2226,22.7913,23.0735,1560859.6152635,0
+DBI.US,D,20180629,000000,23.277,23.3469,22.8011,22.8175,1615486.9164274,0
+DBI.US,D,20180702,000000,22.8011,23.4669,22.5782,23.4274,2482427.230514,0
+DBI.US,D,20180703,000000,23.5775,24.0448,23.3031,23.9663,1927594.8791251,0
+DBI.US,D,20180705,000000,24.0118,24.3888,23.9041,24.2482,2715542.091693,0
+DBI.US,D,20180706,000000,24.2851,24.6128,24.1707,24.3986,1166367.6206195,0
+DBI.US,D,20180709,000000,24.5141,24.6215,23.7966,23.8691,1403529.5216727,0
+DBI.US,D,20180710,000000,23.7966,23.9838,23.658,23.7878,927916.19628211,0
+DBI.US,D,20180711,000000,23.7112,24.3104,23.6745,24.1707,1376849.8007372,0
+DBI.US,D,20180712,000000,24.0196,24.0196,23.5154,23.8597,1480669.8361371,0
+DBI.US,D,20180713,000000,23.8247,24.0807,23.7365,23.7878,893008.28517633,0
+DBI.US,D,20180716,000000,23.815,24.038,23.5775,23.5958,1252617.1275616,0
+DBI.US,D,20180717,000000,23.6124,23.9313,23.4631,23.9216,1641535.2867632,0
+DBI.US,D,20180718,000000,23.9663,24.5334,23.8771,24.5041,1423874.0726191,0
+DBI.US,D,20180719,000000,24.4791,25.0441,24.348,24.9026,1272329.2962894,0
+DBI.US,D,20180720,000000,24.735,24.7611,24.2851,24.3104,908186.4900377,0
+DBI.US,D,20180723,000000,24.3288,24.6553,24.2939,24.3793,797944.62868365,0
+DBI.US,D,20180724,000000,24.4519,24.704,23.6918,23.843,1060034.5622437,0
+DBI.US,D,20180725,000000,23.7878,24.1949,23.7463,24.1786,1211772.2512566,0
+DBI.US,D,20180726,000000,24.257,24.797,24.0118,24.348,1202421.6600201,0
+DBI.US,D,20180727,000000,24.2764,24.4179,23.5678,23.6918,785087.56573338,0
+DBI.US,D,20180730,000000,23.6918,24.1824,23.6918,23.9487,1332681.0492154,0
+DBI.US,D,20180731,000000,24.038,24.3684,23.9216,24.2482,1041847.1258469,0
+DBI.US,D,20180801,000000,24.1611,24.3674,24.0282,24.2406,1093701.436141,0
+DBI.US,D,20180802,000000,24.1251,24.5382,23.9798,24.5141,1079716.8140312,0
+DBI.US,D,20180803,000000,24.604,25.018,24.348,24.5498,833066.08484526,0
+DBI.US,D,20180806,000000,24.5943,24.6273,24.1949,24.2851,946939.24376692,0
+DBI.US,D,20180807,000000,24.3191,24.4277,24.0545,24.1873,1618582.8039275,0
+DBI.US,D,20180808,000000,24.2406,24.3713,23.8691,24.1949,1104179.5865371,0
+DBI.US,D,20180809,000000,24.2231,24.7445,24.1611,24.3888,858669.82755271,0
+DBI.US,D,20180810,000000,24.2764,24.8842,24.2764,24.4607,1634526.4698102,0
+DBI.US,D,20180813,000000,24.6903,25.1896,24.4519,25.0529,1569017.6553671,0
+DBI.US,D,20180814,000000,25.1334,25.8653,24.8502,25.8224,2120731.423646,0
+DBI.US,D,20180815,000000,25.7877,25.7877,24.8649,24.8842,1584314.4963706,0
+DBI.US,D,20180816,000000,25.0702,25.0702,24.5847,24.604,1837265.3205126,0
+DBI.US,D,20180817,000000,23.4196,23.622,22.5877,23.4098,4490205.6990538,0
+DBI.US,D,20180820,000000,23.4709,24.0331,23.4196,23.7878,4517682.8611883,0
+DBI.US,D,20180821,000000,24.0448,24.4082,23.9487,24.3986,1900829.5338437,0
+DBI.US,D,20180822,000000,24.4343,24.9123,24.3638,24.3793,1161508.6968854,0
+DBI.US,D,20180823,000000,24.3793,24.6738,24.1949,24.5943,1670608.3629138,0
+DBI.US,D,20180824,000000,24.3888,24.4955,23.9838,24.1786,1525564.8471724,0
+DBI.US,D,20180827,000000,24.2667,24.3793,23.815,24.038,3461528.2166013,0
+DBI.US,D,20180828,000000,29.6912,30.0624,27.9415,28.8972,17004080.080635,0
+DBI.US,D,20180829,000000,28.9245,29.5516,28.3235,28.8623,4282908.1256381,0
+DBI.US,D,20180830,000000,28.7732,28.9779,28.3399,28.5251,2316070.4739357,0
+DBI.US,D,20180831,000000,28.4213,29.6126,28.4213,29.3926,2463250.4718539,0
+DBI.US,D,20180904,000000,29.4547,29.7,28.9147,29.1455,2348795.4800265,0
+DBI.US,D,20180905,000000,29.0389,29.0835,28.4466,28.8703,1959182.0098702,0
+DBI.US,D,20180906,000000,28.8527,28.8527,28.3312,28.3486,1448610.224061,0
+DBI.US,D,20180907,000000,28.6327,28.968,28.3856,28.4998,1695314.5974156,0
+DBI.US,D,20180910,000000,28.6937,28.8266,28.022,28.3399,2222582.0990868,0
+DBI.US,D,20180911,000000,28.2342,28.5154,27.9793,28.3486,1219830.2243533,0
+DBI.US,D,20180912,000000,28.3399,28.3486,27.4937,27.6604,1610011.0847544,0
+DBI.US,D,20180913,000000,27.6944,27.8476,27.447,27.679,1671452.2269508,0
+DBI.US,D,20180914,000000,27.6236,27.6419,26.8724,27.5807,1307320.7685039,0
+DBI.US,D,20180917,000000,27.7748,27.8728,27.0856,27.2001,1086988.6937341,0
+DBI.US,D,20180918,000000,27.1748,27.7661,27.1748,27.5285,1394537.9337185,0
+DBI.US,D,20180919,000000,27.4559,28.2692,27.4559,28.0317,2008496.4751043,0
+DBI.US,D,20180920,000000,28.0132,28.5541,27.5807,28.3856,1752874.7903365,0
+DBI.US,D,20180921,000000,28.6074,28.847,28.3768,28.5008,2916410.6178243,0
+DBI.US,D,20180924,000000,28.4213,29.3683,28.1975,29.0883,1919995.9763176,0
+DBI.US,D,20180925,000000,29.1853,29.4091,28.847,29.1853,1632619.0069686,0
+DBI.US,D,20180926,000000,29.257,30.3349,29.1853,30.1392,2325230.2157263,0
+DBI.US,D,20180927,000000,30.1585,30.4163,30.014,30.3696,1875242.2970341,0
+DBI.US,D,20180928,000000,30.2815,30.8428,30.1091,30.175,3513686.8543904,0
+DBI.US,D,20181001,000000,30.2108,30.7274,29.8463,30.175,2054072.3544335,0
+DBI.US,D,20181002,000000,30.2466,30.2728,28.6792,28.7761,1671414.0570616,0
+DBI.US,D,20181003,000000,28.9012,29.7833,28.7141,29.6604,1109421.2407816,0
+DBI.US,D,20181004,000000,29.6604,29.7212,28.9555,29.1679,2725573.5512237,0
+DBI.US,D,20181005,000000,29.0447,29.096,27.9221,28.4476,2149893.2189986,0
+DBI.US,D,20181008,000000,28.5096,28.9196,28.242,28.8119,1350459.9646358,0
+DBI.US,D,20181009,000000,28.9459,29.2966,28.7422,29.1058,1496184.3486711,0
+DBI.US,D,20181010,000000,28.8043,28.8043,24.9016,25.3922,6359200.5136821,0
+DBI.US,D,20181011,000000,25.1343,25.588,24.4431,24.5382,4586761.0760814,0
+DBI.US,D,20181012,000000,24.795,25.2139,24.2609,24.8929,2852423.4408562,0
+DBI.US,D,20181015,000000,25.0267,25.5269,24.9385,25.2672,1960110.4666347,0
+DBI.US,D,20181016,000000,25.3291,25.5781,24.7592,25.5434,1511776.232602,0
+DBI.US,D,20181017,000000,25.4726,25.5781,23.9673,24.3609,1626979.147934,0
+DBI.US,D,20181018,000000,24.1261,24.3609,23.3662,23.495,1547382.5495183,0
+DBI.US,D,20181019,000000,23.5939,23.6482,22.3368,22.4085,2765481.7178153,0
+DBI.US,D,20181022,000000,22.5335,23.1132,22.4879,22.8969,1870331.7923689,0
+DBI.US,D,20181023,000000,22.5946,23.1568,22.2758,23.0415,1274908.3428573,0
+DBI.US,D,20181024,000000,23.0056,23.432,22.6664,22.6664,1632731.4533991,0
+DBI.US,D,20181025,000000,22.7032,23.5572,22.5946,23.3712,2318079.0354028,0
+DBI.US,D,20181026,000000,23.1308,23.433,22.5065,22.676,1385297.725675,0
+DBI.US,D,20181029,000000,23.0221,24.0563,22.9599,23.4059,2356569.7580008,0
+DBI.US,D,20181030,000000,23.4515,24.3841,23.2993,24.2978,1281093.9281457,0
+DBI.US,D,20181031,000000,24.3609,24.6623,23.6201,23.6474,1184037.1844654,0
+DBI.US,D,20181101,000000,23.6637,24.6534,23.4234,24.5914,1606626.3440388,0
+DBI.US,D,20181102,000000,24.8591,25.0267,24.2309,24.7057,1144052.6780953,0
+DBI.US,D,20181105,000000,24.6623,24.921,24.19,24.8309,920231.6691284,0
+DBI.US,D,20181106,000000,25.0354,25.0354,24.3743,24.9307,1083245.9813548,0
+DBI.US,D,20181107,000000,24.7504,25.2495,24.4131,25.1255,1221415.8221832,0
+DBI.US,D,20181108,000000,25.205,25.6772,24.9385,25.4193,1193885.0158802,0
+DBI.US,D,20181109,000000,25.3747,25.3747,24.1727,24.4131,952857.63983093,0
+DBI.US,D,20181112,000000,24.448,24.7786,23.9226,23.9585,834616.60764187,0
+DBI.US,D,20181113,000000,23.9585,23.9585,23.2102,23.2721,1494496.620597,0
+DBI.US,D,20181114,000000,23.5309,23.8868,22.8185,22.9784,1079471.288798,0
+DBI.US,D,20181115,000000,22.6315,22.6391,22.044,22.6315,1556038.8614188,0
+DBI.US,D,20181116,000000,22.8969,23.5222,22.614,23.1132,2614542.5016198,0
+DBI.US,D,20181119,000000,22.9784,23.6474,22.8021,23.1839,2254465.3043778,0
+DBI.US,D,20181120,000000,22.3988,23.5853,21.9548,23.0598,1667110.1441491,0
+DBI.US,D,20181121,000000,23.2993,24.0398,23.2004,23.6106,1477485.2294352,0
+DBI.US,D,20181123,000000,23.4417,23.7102,23.2373,23.4417,636530.35694803,0
+DBI.US,D,20181126,000000,23.6908,24.1543,23.4156,23.9497,1497579.097055,0
+DBI.US,D,20181127,000000,23.7102,23.7878,23.1481,23.7453,1273469.2348724,0
+DBI.US,D,20181128,000000,23.7453,24.6971,23.3081,24.5625,1753892.9979215,0
+DBI.US,D,20181129,000000,24.5556,24.8929,24.3743,24.5458,2965770.4742781,0
+DBI.US,D,20181130,000000,24.5819,24.8492,24.4035,24.7057,2498926.9388368,0
+DBI.US,D,20181203,000000,24.955,25.4463,24.3055,25.3475,2800094.5859937,0
+DBI.US,D,20181204,000000,25.3475,25.4095,23.2993,23.4767,2335060.5096245,0
+DBI.US,D,20181206,000000,23.1132,23.1839,22.0974,22.6315,2723120.3621282,0
+DBI.US,D,20181207,000000,22.6043,23.0318,21.5088,21.5622,3660103.4545244,0
+DBI.US,D,20181210,000000,21.5534,21.5786,20.2538,20.5997,7044727.597327,0
+DBI.US,D,20181211,000000,23.8345,23.9942,21.536,22.2758,12771016.672205,0
+DBI.US,D,20181212,000000,22.426,22.8185,22.0604,22.0974,3390051.4884,0
+DBI.US,D,20181213,000000,21.9645,22.0538,20.9215,20.9932,2744549.1442515,0
+DBI.US,D,20181214,000000,20.7605,21.4023,20.6975,20.7694,2657685.8242262,0
+DBI.US,D,20181217,000000,20.6453,20.9468,20.3409,20.6811,1950016.0783679,0
+DBI.US,D,20181218,000000,20.6811,21.7124,20.6811,21.536,2260249.5900202,0
+DBI.US,D,20181219,000000,21.6698,21.9907,21.3674,21.41,2285904.913659,0
+DBI.US,D,20181220,000000,21.2307,21.7445,21.0242,21.5098,2600155.5482454,0
+DBI.US,D,20181221,000000,21.4023,22.1041,20.9612,21.0049,4361141.9558472,0
+DBI.US,D,20181224,000000,21.0437,21.5467,20.7451,21.0437,1023520.4209354,0
+DBI.US,D,20181226,000000,21.1939,22.2485,21.0612,22.2125,1576659.886157,0
+DBI.US,D,20181227,000000,21.7891,22.3832,21.3295,22.3832,1580431.483858,0
+DBI.US,D,20181228,000000,22.3378,22.7691,22.0663,22.4192,905124.6459523,0
+DBI.US,D,20181231,000000,22.2302,22.6886,21.7987,22.2302,1010481.7931067,0
+DBI.US,D,20190102,000000,21.8617,22.7245,21.8335,22.4549,1776421.4855014,0
+DBI.US,D,20190103,000000,22.3378,22.4735,21.5554,22.0324,1486391.1930435,0
+DBI.US,D,20190104,000000,22.2659,23.3817,22.1226,23.1308,2848440.3613368,0
+DBI.US,D,20190107,000000,22.933,24.448,22.8417,23.9758,1869176.3795066,0
+DBI.US,D,20190108,000000,24.3171,24.3171,23.3692,23.9041,2029046.3181573,0
+DBI.US,D,20190109,000000,23.9585,24.2008,23.7325,23.8499,1411295.546698,0
+DBI.US,D,20190110,000000,22.7517,23.561,22.3746,23.4274,1771287.119594,0
+DBI.US,D,20190111,000000,23.2014,23.4186,22.7982,23.0589,1014840.3818065,0
+DBI.US,D,20190114,000000,23.5435,23.8588,22.8244,23.5435,1293357.8103854,0
+DBI.US,D,20190115,000000,23.499,23.8682,23.2286,23.841,1579156.4032348,0
+DBI.US,D,20190116,000000,23.8044,24.0836,23.6531,23.8044,1072482.0725989,0
+DBI.US,D,20190117,000000,23.688,24.2639,23.625,24.1369,1159139.0688989,0
+DBI.US,D,20190118,000000,24.4343,24.5527,23.8326,24.4343,1309082.7731192,0
+DBI.US,D,20190122,000000,24.1737,24.2096,23.4592,23.561,946354.31600532,0
+DBI.US,D,20190123,000000,23.688,23.7075,23.2286,23.5349,761854.48263114,0
+DBI.US,D,20190124,000000,23.5892,23.6977,23.3739,23.6162,797528.88637691,0
+DBI.US,D,20190125,000000,23.8227,24.1659,23.716,24.103,515169.71003045,0
+DBI.US,D,20190128,000000,23.8682,24.2289,23.7375,24.103,680148.22412292,0
+DBI.US,D,20190129,000000,24.1737,24.2735,23.8945,24.1834,1280325.3722685,0
+DBI.US,D,20190130,000000,24.3793,24.5886,24.0836,24.4712,1403004.4277916,0
+DBI.US,D,20190131,000000,24.4897,24.5605,24.2191,24.5255,1118627.4054104,0
+DBI.US,D,20190201,000000,24.6787,24.7232,24.0836,24.0931,1571530.6783428,0
+DBI.US,D,20190204,000000,24.0476,24.2338,23.7608,24.0215,995939.0653197,0
+DBI.US,D,20190205,000000,24.1369,24.2832,23.6697,23.7325,1147548.8336227,0
+DBI.US,D,20190206,000000,23.6792,23.9041,23.3459,23.8858,699806.74868205,0
+DBI.US,D,20190207,000000,23.6435,23.8499,23.2383,23.5261,733289.99446374,0
+DBI.US,D,20190208,000000,23.5174,23.94,23.3817,23.5349,780937.36399632,0
+DBI.US,D,20190211,000000,23.6697,24.4179,23.4457,24.3638,892726.6532911,0
+DBI.US,D,20190212,000000,24.3713,24.7862,24.2367,24.7417,739083.56467387,0
+DBI.US,D,20190213,000000,24.795,24.984,24.2289,24.6864,704151.92633965,0
+DBI.US,D,20190214,000000,24.5159,24.7137,24.2096,24.6515,790052.7461859,0
+DBI.US,D,20190215,000000,24.732,24.8754,24.481,24.7232,777047.13015329,0
+DBI.US,D,20190219,000000,24.6321,24.9744,24.2735,24.8125,597045.15399354,0
+DBI.US,D,20190220,000000,24.7232,25.1372,24.7232,25.0819,892724.59005384,0
+DBI.US,D,20190221,000000,25.0286,25.5871,24.8938,25.1449,1312084.7833242,0
+DBI.US,D,20190222,000000,25.2178,25.5114,25.1196,25.4892,1043525.5693533,0
+DBI.US,D,20190225,000000,25.65,26.0241,25.5687,25.8653,1106340.8275609,0
+DBI.US,D,20190226,000000,25.7769,25.9467,25.552,25.7769,879032.94763421,0
+DBI.US,D,20190227,000000,25.8836,26.7967,25.8214,26.7745,1338562.3070089,0
+DBI.US,D,20190228,000000,26.5504,26.7927,26.1182,26.6495,1621930.4063726,0
+DBI.US,D,20190301,000000,27.2156,27.6576,26.6774,26.7745,1292604.7287876,0
+DBI.US,D,20190304,000000,26.8285,26.8285,25.6219,25.7131,1437734.9004934,0
+DBI.US,D,20190305,000000,25.8214,25.9467,25.4165,25.4513,1123826.7632913,0
+DBI.US,D,20190306,000000,25.4793,25.8738,25.363,25.3795,1038404.6144881,0
+DBI.US,D,20190307,000000,25.2458,25.3883,24.9123,24.9395,927630.43792239,0
+DBI.US,D,20190308,000000,24.7232,24.7232,24.0438,24.2096,1055979.2694203,0
+DBI.US,D,20190311,000000,24.1834,24.2462,23.5977,23.7782,2032105.0673868,0
+DBI.US,D,20190312,000000,23.6977,23.9041,23.1839,23.4089,2094084.7145065,0
+DBI.US,D,20190313,000000,23.561,23.841,23.1976,23.561,1423674.9702239,0
+DBI.US,D,20190314,000000,23.561,23.561,23.1055,23.1927,676582.95014746,0
+DBI.US,D,20190315,000000,23.1383,23.1383,22.7517,22.8612,1730890.9973917,0
+DBI.US,D,20190318,000000,22.8321,23.0308,22.4142,22.8244,3257756.7156532,0
+DBI.US,D,20190319,000000,20.8003,20.8886,19.1883,19.8813,12862834.856497,0
+DBI.US,D,20190320,000000,19.8349,19.8349,18.7463,19.133,7303264.636335,0
+DBI.US,D,20190321,000000,18.9188,19.1253,18.2694,18.9731,5321887.3517015,0
+DBI.US,D,20190322,000000,18.8016,19.0264,18.2073,18.2878,3096930.466535,0
+DBI.US,D,20190325,000000,18.3158,20.0617,18.1889,19.701,6641045.9439522,0
+DBI.US,D,20190326,000000,19.7544,20.529,19.6914,19.7466,4783350.4481473,0
+DBI.US,D,20190327,000000,19.7466,20.619,19.7466,20.4204,3438284.8173127,0
+DBI.US,D,20190328,000000,20.556,21.0679,20.4932,20.6909,3866520.0256325,0
+DBI.US,D,20190329,000000,20.7276,20.8508,20.0539,20.2187,2439894.6261349,0
+DBI.US,D,20190401,000000,20.2352,20.6548,19.8542,20.4812,2687640.934303,0
+DBI.US,D,20190402,000000,20.618,21.1997,20.0539,21.0921,969002.47134596,0
+DBI.US,D,20190403,000000,21.0727,21.1017,20.1635,20.1818,2315393.7321163,0
+DBI.US,D,20190404,000000,20.1723,20.4812,20.0084,20.3729,1584012.2321128,0
+DBI.US,D,20190405,000000,20.4812,20.6453,20.0539,20.2002,1133706.5748836,0
+DBI.US,D,20190408,000000,20.146,20.2817,19.9444,20.0084,1543191.0830361,0
+DBI.US,D,20190409,000000,20.0452,20.4812,19.9628,20.2187,1733225.5503451,0
+DBI.US,D,20190410,000000,20.2895,20.7276,20.2352,20.618,1679173.8923751,0
+DBI.US,D,20190411,000000,20.6094,20.7461,20.2895,20.618,1578959.3640771,0
+DBI.US,D,20190412,000000,21.1357,21.1551,20.618,20.9922,1828943.2530474,0
+DBI.US,D,20190415,000000,20.936,21.127,20.8264,21.0088,1320526.5185502,0
+DBI.US,D,20190416,000000,20.9739,21.1551,20.846,21.0184,2679895.5416504,0
+DBI.US,D,20190417,000000,21.0921,21.2463,20.6548,20.7374,1490599.1654236,0
+DBI.US,D,20190418,000000,20.5726,20.8906,20.3913,20.4729,1486960.6465256,0
+DBI.US,D,20190422,000000,20.5191,20.5997,19.0699,19.1981,2807454.1532798,0
+DBI.US,D,20190423,000000,19.2805,19.5006,18.9906,19.4618,1604725.0709089,0
+DBI.US,D,20190424,000000,19.6991,19.9056,19.4907,19.7457,1871171.5299314,0
+DBI.US,D,20190425,000000,19.7709,20.146,19.4172,19.4618,1681185.5486981,0
+DBI.US,D,20190426,000000,19.4366,19.7998,19.1176,19.5722,3642715.5225636,0
+DBI.US,D,20190429,000000,19.5006,20.3224,19.3976,20.1916,1812315.6240148,0
+DBI.US,D,20190430,000000,20.118,20.4087,20.018,20.2449,2362849.2205842,0
+DBI.US,D,20190501,000000,20.3176,20.5813,20.1412,20.527,1816051.1150638,0
+DBI.US,D,20190502,000000,20.5191,21.0001,20.4542,20.6995,1244601.4508286,0
+DBI.US,D,20190503,000000,20.9002,21.2832,20.8808,21.1455,1182134.879717,0
+DBI.US,D,20190506,000000,20.8546,20.8906,20.2352,20.2632,2137116.6223012,0
+DBI.US,D,20190507,000000,20.21,20.586,19.731,19.8175,1703319.9579624,0
+DBI.US,D,20190508,000000,19.7709,19.9444,19.516,19.7263,1437390.3398721,0
+DBI.US,D,20190509,000000,19.509,19.8175,19.4074,19.736,1231054.2350168,0
+DBI.US,D,20190510,000000,19.7544,19.9182,19.2076,19.8349,1221495.2568175,0
+DBI.US,D,20190513,000000,19.4366,19.4714,18.4165,18.4886,1811424.305521,0
+DBI.US,D,20190514,000000,18.5349,18.8443,18.0823,18.6977,1855985.0721209,0
+DBI.US,D,20190515,000000,18.5155,18.7443,18.3344,18.599,1133000.9477426,0
+DBI.US,D,20190516,000000,18.5523,18.9906,18.4933,18.5892,820136.80859109,0
+DBI.US,D,20190517,000000,18.4886,18.9528,18.3808,18.4438,824420.08913105,0
+DBI.US,D,20190520,000000,18.3344,18.5437,18.1608,18.2616,1393170.0074188,0
+DBI.US,D,20190521,000000,18.3256,18.4614,18.0163,18.3344,1521871.6524872,0
+DBI.US,D,20190522,000000,18.2248,18.312,17.5152,17.5336,1628294.4616837,0
+DBI.US,D,20190523,000000,17.3233,17.4513,17.0238,17.2699,1604706.5017736,0
+DBI.US,D,20190524,000000,17.333,17.5433,16.9239,17.3708,1883304.3966054,0
+DBI.US,D,20190528,000000,17.425,17.6247,17.0063,17.0325,1732422.951053,0
+DBI.US,D,20190529,000000,16.9336,17.0325,16.351,16.3703,3302246.3005681,0
+DBI.US,D,20190530,000000,17.6606,18.7269,17.2146,17.3416,4503934.4797441,0
+DBI.US,D,20190531,000000,16.8512,17.0063,16.3831,16.4597,3321025.8860567,0
+DBI.US,D,20190603,000000,16.4044,17.4423,16.3867,17.0964,2902804.5997509,0
+DBI.US,D,20190604,000000,17.3514,17.8165,17.0653,17.2873,2990255.9423937,0
+DBI.US,D,20190605,000000,17.4423,17.6421,16.8697,16.9607,2074450.9487944,0
+DBI.US,D,20190606,000000,16.9239,17.0964,16.4963,16.7786,2712770.1324419,0
+DBI.US,D,20190607,000000,16.7417,17.2826,16.7417,17.2146,1838160.765481,0
+DBI.US,D,20190610,000000,17.3233,17.5879,16.856,16.9151,1610757.9766405,0
+DBI.US,D,20190611,000000,17.015,17.4349,16.8154,16.9521,1551979.442121,0
+DBI.US,D,20190612,000000,16.9151,16.9432,16.2424,16.323,1499731.0535112,0
+DBI.US,D,20190613,000000,16.3607,16.5139,16.0146,16.2968,1960864.5798511,0
+DBI.US,D,20190614,000000,16.223,16.5061,16.1241,16.4963,1352515.9805598,0
+DBI.US,D,20190617,000000,16.5517,16.6107,16.1687,16.1785,1285985.8636757,0
+DBI.US,D,20190618,000000,16.2598,16.9898,16.1969,16.7592,1278762.4700484,0
+DBI.US,D,20190619,000000,16.7776,16.7776,16.3082,16.3887,1164633.4697071,0
+DBI.US,D,20190620,000000,16.4732,16.7592,16.2434,16.7592,1604997.4182265,0
+DBI.US,D,20190621,000000,16.7011,17.4144,16.5381,17.1555,2722566.3829254,0
+DBI.US,D,20190624,000000,17.045,17.1846,16.5012,16.5933,1485637.0798271,0
+DBI.US,D,20190625,000000,16.6031,16.8376,16.3812,16.6951,1842463.646775,0
+DBI.US,D,20190626,000000,16.7311,17.3396,16.6117,17.1652,1451209.9030014,0
+DBI.US,D,20190627,000000,17.2109,17.4696,16.9714,17.4423,1590442.3110159,0
+DBI.US,D,20190628,000000,17.5162,17.775,17.4046,17.6916,2675607.1030172,0
+DBI.US,D,20190701,000000,18.0143,18.3924,17.5259,17.5443,1736917.7134116,0
+DBI.US,D,20190702,000000,17.617,17.6633,16.8609,16.9801,1155471.6646794,0
+DBI.US,D,20190703,000000,16.9801,17.4046,16.954,17.3135,634413.4755251,0
+DBI.US,D,20190705,000000,17.3135,17.7847,17.203,17.7372,847233.30345204,0
+DBI.US,D,20190708,000000,17.617,17.8535,17.3785,17.6633,1079289.7239196,0
+DBI.US,D,20190709,000000,17.6733,17.7565,17.1944,17.2845,1557414.0090489,0
+DBI.US,D,20190710,000000,17.4696,17.4696,17.0082,17.3688,1217942.3622656,0
+DBI.US,D,20190711,000000,17.4793,17.5201,17.0848,17.1294,895068.42757475,0
+DBI.US,D,20190712,000000,17.1294,17.6082,17.0905,17.5346,867616.02428744,0
+DBI.US,D,20190715,000000,17.5259,17.7565,16.5332,16.7311,1974761.5143776,0
+DBI.US,D,20190716,000000,16.6679,16.9898,16.6215,16.8424,1320662.6922089,0
+DBI.US,D,20190717,000000,16.7678,16.8978,16.509,16.5477,1419772.3569575,0
+DBI.US,D,20190718,000000,16.4925,17.0082,16.4081,16.7311,1202931.2796218,0
+DBI.US,D,20190719,000000,16.8154,17.5443,16.8154,17.3592,1910255.43324,0
+DBI.US,D,20190722,000000,17.3688,17.5899,16.5837,16.7125,1328281.1957706,0
+DBI.US,D,20190723,000000,16.796,17.0905,16.6389,16.8154,763889.86618252,0
+DBI.US,D,20190724,000000,16.9161,17.3135,16.8009,16.8424,1593821.8936384,0
+DBI.US,D,20190725,000000,16.8424,17.0549,16.164,16.2987,2021250.3761919,0
+DBI.US,D,20190726,000000,16.3171,16.6768,16.0941,16.6487,1762927.9138582,0
+DBI.US,D,20190729,000000,16.7029,16.8978,16.4449,16.8424,1092870.9831462,0
+DBI.US,D,20190730,000000,16.8424,17.2109,16.5661,17.1846,1405899.1496594,0
+DBI.US,D,20190731,000000,17.2584,17.424,16.9452,16.9626,1520680.1329729,0
+DBI.US,D,20190801,000000,16.9074,17.1555,15.5775,15.7442,2492253.3979377,0
+DBI.US,D,20190802,000000,15.7907,16.0496,15.3379,15.6791,1537369.6591231,0
+DBI.US,D,20190805,000000,15.3379,15.6056,15.1075,15.4582,2131266.3130665,0
+DBI.US,D,20190806,000000,15.6056,16.2143,15.5793,16.1398,1406839.9858474,0
+DBI.US,D,20190807,000000,15.9197,16.1231,15.6143,15.7907,898478.95875614,0
+DBI.US,D,20190808,000000,15.938,15.9942,15.5416,15.9002,1029438.8169994,0
+DBI.US,D,20190809,000000,15.9099,15.9846,15.1908,15.1994,1092336.6046973,0
+DBI.US,D,20190812,000000,14.9968,15.1169,14.0139,14.0643,2034137.3560823,0
+DBI.US,D,20190813,000000,14.0915,15.3284,13.8975,14.6731,1540915.3323447,0
+DBI.US,D,20190814,000000,14.1293,14.4239,13.6582,13.8888,1497965.9540402,0
+DBI.US,D,20190815,000000,13.9537,14.0178,13.0029,13.2432,1402522.6618928,0
+DBI.US,D,20190816,000000,13.3732,13.8424,13.2702,13.7773,1139151.4579977,0
+DBI.US,D,20190819,000000,14.0741,14.1467,13.7278,13.7677,1202110.1111946,0
+DBI.US,D,20190820,000000,13.7046,13.7046,13.1522,13.3819,1342380.3275481,0
+DBI.US,D,20190821,000000,13.5022,13.8248,13.1328,13.473,1674515.1026548,0
+DBI.US,D,20190822,000000,13.6126,13.9171,13.4459,13.8424,1773107.926471,0
+DBI.US,D,20190823,000000,13.603,13.697,12.9903,13.0765,1955080.2942087,0
+DBI.US,D,20190826,000000,13.2618,13.3955,13.1056,13.2249,1400996.8979432,0
+DBI.US,D,20190827,000000,13.5292,13.7232,13.1328,13.2151,1457375.8875361,0
+DBI.US,D,20190828,000000,13.1871,13.9171,13.1241,13.8065,2726964.173133,0
+DBI.US,D,20190829,000000,14.5993,14.5993,13.8424,14.3046,2636069.2875127,0
+DBI.US,D,20190830,000000,14.4434,15.592,14.4434,15.2179,3108979.7721003,0
+DBI.US,D,20190903,000000,15.0792,15.1169,14.1892,14.2116,2042366.5778712,0
+DBI.US,D,20190904,000000,14.3046,14.4152,13.7094,14.0556,2315159.554688,0
+DBI.US,D,20190905,000000,14.3968,15.2635,14.2765,15.1169,2024313.2518959,0
+DBI.US,D,20190906,000000,15.2731,15.5318,14.9588,15.052,1883404.4636123,0
+DBI.US,D,20190909,000000,15.1268,15.3236,14.9126,14.9504,1790631.0004719,0
+DBI.US,D,20190910,000000,14.9504,15.8595,14.9047,15.7354,2244833.0812559,0
+DBI.US,D,20190911,000000,15.8363,15.8547,15.3479,15.7626,1859250.1450761,0
+DBI.US,D,20190912,000000,15.4582,15.7907,15.1075,15.6143,2103933.57754,0
+DBI.US,D,20190913,000000,15.845,16.2697,15.3749,15.5221,1233039.0692554,0
+DBI.US,D,20190916,000000,16.2434,16.3812,15.6143,15.6337,1782003.573893,0
+DBI.US,D,20190917,000000,15.4864,15.8178,15.1819,15.7626,1916719.5555579,0
+DBI.US,D,20190918,000000,15.7995,16.2048,15.6056,15.9653,1891038.4414533,0
+DBI.US,D,20190919,000000,16.0041,16.0214,15.723,15.9942,1478891.3256239,0
+DBI.US,D,20190920,000000,16.0214,16.2473,15.7878,15.8625,2222414.9768691,0
+DBI.US,D,20190923,000000,15.6657,16.3782,15.5813,16.1988,944730.54828617,0
+DBI.US,D,20190924,000000,16.3597,16.4712,15.8625,16.0214,1297187.1787294,0
+DBI.US,D,20190925,000000,16.0601,16.5933,16.0506,16.3782,1546743.9775881,0
+DBI.US,D,20190926,000000,16.3782,16.4248,15.685,15.9284,1804733.2271051,0
+DBI.US,D,20190927,000000,16.0601,16.2038,15.5813,15.8062,1473178.2216668,0
+DBI.US,D,20190930,000000,16.0126,16.2841,15.8992,16.0311,1087058.8438008,0
+DBI.US,D,20191001,000000,16.1155,16.4809,15.9942,16.0506,1197361.5706538,0
+DBI.US,D,20191002,000000,15.8625,15.9469,15.2817,15.4039,1143992.8442149,0
+DBI.US,D,20191003,000000,15.2817,15.4882,14.7195,15.4882,1479591.7946717,0
+DBI.US,D,20191004,000000,15.4882,15.6569,15.1898,15.4602,987761.42446221,0
+DBI.US,D,20191007,000000,15.4321,15.5911,15.245,15.2625,1114029.4811892,0
+DBI.US,D,20191008,000000,14.9728,15.2817,14.6546,15.0578,883024.28010266,0
+DBI.US,D,20191009,000000,15.2353,15.4506,15.0191,15.2256,702480.70416365,0
+DBI.US,D,20191010,000000,15.3379,15.8158,15.1413,15.7413,1047917.1698491,0
+DBI.US,D,20191011,000000,16.0408,16.3131,15.7598,15.7878,1446530.4809086,0
+DBI.US,D,20191014,000000,15.779,15.9653,15.306,15.4136,1577340.754451,0
+DBI.US,D,20191015,000000,15.4417,15.8992,15.3758,15.6191,1423261.2911544,0
+DBI.US,D,20191016,000000,15.6095,15.938,15.5155,15.7315,1348872.3035687,0
+DBI.US,D,20191017,000000,15.8721,16.2744,15.7878,15.8721,924233.31778316,0
+DBI.US,D,20191018,000000,15.5726,15.779,15.1326,15.3284,1370077.2244499,0
+DBI.US,D,20191021,000000,15.5629,15.8392,15.2817,15.6376,2101455.6295975,0
+DBI.US,D,20191022,000000,15.6569,16.2085,15.5445,16.1339,1334428.6111698,0
+DBI.US,D,20191023,000000,16.0601,16.509,15.8625,16.4907,1083595.7000693,0
+DBI.US,D,20191024,000000,16.5371,16.5371,15.9089,15.9846,1031021.3199734,0
+DBI.US,D,20191025,000000,15.9089,16.2182,15.7965,16.2085,999440.37894027,0
+DBI.US,D,20191028,000000,16.2938,16.5739,16.1339,16.3956,1090212.501944,0
+DBI.US,D,20191029,000000,16.3867,16.4907,15.8343,15.9284,1803894.5211613,0
+DBI.US,D,20191030,000000,15.9187,16.0311,15.6707,15.8247,1035390.2248596,0
+DBI.US,D,20191031,000000,15.7315,15.7315,14.9259,15.4506,1503482.0188395,0
+DBI.US,D,20191101,000000,15.6473,15.8817,15.4039,15.7878,1927281.2670626,0
+DBI.US,D,20191104,000000,15.9942,16.4712,15.7878,16.322,1417033.4095023,0
+DBI.US,D,20191105,000000,16.4712,17.3465,16.4101,17.267,1527557.9343602,0
+DBI.US,D,20191106,000000,17.3145,17.5947,17.0006,17.5297,1782340.9131841,0
+DBI.US,D,20191107,000000,17.7731,17.8661,17.3951,17.427,1524387.7703189,0
+DBI.US,D,20191108,000000,17.3223,17.4174,16.9112,17.0325,1191558.715876,0
+DBI.US,D,20191111,000000,16.855,17.0422,16.4431,16.4992,1410761.1682492,0
+DBI.US,D,20191112,000000,16.5555,16.8269,16.3036,16.4333,848341.26185761,0
+DBI.US,D,20191113,000000,16.2841,16.4519,15.8817,16.191,1117521.5102421,0
+DBI.US,D,20191114,000000,16.1988,16.5651,16.0214,16.3036,824469.60682516,0
+DBI.US,D,20191115,000000,16.4149,16.7291,16.1251,16.6862,1109048.8264572,0
+DBI.US,D,20191118,000000,16.6862,16.6951,16.162,16.5651,1437524.4502936,0
+DBI.US,D,20191119,000000,16.162,16.3597,15.3671,15.5067,2044016.1360559,0
+DBI.US,D,20191120,000000,15.4234,15.6569,15.1413,15.3196,1090135.1305469,0
+DBI.US,D,20191121,000000,15.3942,15.3991,14.8708,15.0483,1081208.5345662,0
+DBI.US,D,20191122,000000,15.2256,15.498,15.0947,15.3942,1205278.2119986,0
+DBI.US,D,20191125,000000,15.5348,15.7509,15.3379,15.6754,1100595.7434263,0
+DBI.US,D,20191126,000000,15.6754,16.1813,15.4234,15.8906,1366541.8674147,0
+DBI.US,D,20191127,000000,15.9942,16.0872,15.7598,15.8343,949439.88731915,0
+DBI.US,D,20191129,000000,15.779,15.779,15.4417,15.4506,644985.50321621,0
+DBI.US,D,20191202,000000,15.4698,15.5629,14.992,15.0578,1504476.4991961,0
+DBI.US,D,20191203,000000,14.8611,14.9533,14.6634,14.8708,1633691.8903409,0
+DBI.US,D,20191204,000000,14.9533,15.4039,14.8893,15.245,1039772.5407877,0
+DBI.US,D,20191205,000000,15.3196,15.5348,15.0754,15.3284,1137140.8332935,0
+DBI.US,D,20191206,000000,15.5348,15.7878,15.4506,15.5726,1520133.3751007,0
+DBI.US,D,20191209,000000,15.6473,16.3831,15.6376,15.9187,3884422.7352884,0
+DBI.US,D,20191210,000000,13.156,14.4676,12.998,13.3256,17198986.88272,0
+DBI.US,D,20191211,000000,13.4371,14.0827,13.4187,13.8588,3939767.0113981,0
+DBI.US,D,20191212,000000,13.8588,14.2805,13.6436,14.1866,3032777.1989679,0
+DBI.US,D,20191213,000000,14.2048,14.2426,13.8123,14.0827,2610165.3437847,0
+DBI.US,D,20191216,000000,14.1866,14.3832,13.696,13.7094,2760712.5449019,0
+DBI.US,D,20191217,000000,13.793,14.1584,13.6523,14.1216,1516319.4810358,0
+DBI.US,D,20191218,000000,14.1486,14.8234,14.1273,14.8048,1899899.0138419,0
+DBI.US,D,20191219,000000,14.7478,15.2042,14.6713,15.1286,1474012.8011362,0
+DBI.US,D,20191220,000000,15.1567,15.309,15.0424,15.0617,2917724.8999555,0
+DBI.US,D,20191223,000000,15.1286,15.1664,14.6906,14.8427,1207224.8763481,0
+DBI.US,D,20191224,000000,14.8815,14.9513,14.6052,14.6333,449332.84086383,0
+DBI.US,D,20191226,000000,14.6614,14.8234,14.6149,14.7758,713738.75824184,0
+DBI.US,D,20191227,000000,14.7953,14.995,14.61,14.8048,968375.24722065,0
+DBI.US,D,20191230,000000,14.8146,15.2131,14.6236,15.0231,871126.62247566,0
+DBI.US,D,20191231,000000,14.9658,15.085,14.7575,14.9756,1104291.0013488,0
+DBI.US,D,20200102,000000,15.4612,15.5659,14.9279,15.2702,2018688.8671406,0
+DBI.US,D,20200103,000000,15.0134,15.4516,15.0045,15.4136,1371226.4476006,0
+DBI.US,D,20200106,000000,15.2517,15.6987,15.2131,15.5842,1336022.4619489,0
+DBI.US,D,20200107,000000,15.5842,15.8701,15.4901,15.8033,1172453.1389011,0
+DBI.US,D,20200108,000000,15.9274,16.1552,15.69,15.7946,1198958.5162886,0
+DBI.US,D,20200109,000000,15.813,15.8459,15.2993,15.556,1030770.6366471,0
+DBI.US,D,20200110,000000,15.556,15.6987,15.2798,15.4234,917221.40597436,0
+DBI.US,D,20200113,000000,15.3563,15.433,15.0898,15.0996,1129757.5387789,0
+DBI.US,D,20200114,000000,15.1567,15.3895,15.0045,15.1858,1297017.9932746,0
+DBI.US,D,20200115,000000,15.1189,15.2275,14.5578,14.5762,1408787.6818154,0
+DBI.US,D,20200116,000000,14.7378,15.309,14.6993,14.9852,1229763.6801143,0
+DBI.US,D,20200117,000000,15.052,15.1189,14.8048,15.0134,1570336.0639726,0
+DBI.US,D,20200121,000000,15.052,15.1567,14.4666,15.0045,2596826.5149356,0
+DBI.US,D,20200122,000000,15.147,15.6231,15.0801,15.6133,1788644.1029961,0
+DBI.US,D,20200123,000000,15.6036,15.6231,15.1094,15.2896,2598165.5559136,0
+DBI.US,D,20200124,000000,15.3662,15.3662,14.6052,14.8146,1583215.8225327,0
+DBI.US,D,20200127,000000,14.3667,14.833,14.3378,14.6906,1892625.0709018,0
+DBI.US,D,20200128,000000,14.833,14.9474,14.4335,14.7089,830171.36297746,0
+DBI.US,D,20200129,000000,14.7758,14.9658,14.4715,14.4908,1063143.8607859,0
+DBI.US,D,20200130,000000,14.4046,14.5966,14.1293,14.1767,905675.53029919,0
+DBI.US,D,20200131,000000,14.0807,14.1098,13.444,13.5486,1098609.8775689,0
+DBI.US,D,20200203,000000,13.6251,14.0245,13.5681,13.7861,1341165.0808051,0
+DBI.US,D,20200204,000000,14.0807,14.2534,13.9577,14.1574,877912.60980511,0
+DBI.US,D,20200205,000000,14.4046,14.8524,14.2718,14.7478,815315.02312775,0
+DBI.US,D,20200206,000000,14.8717,14.9096,14.5479,14.6052,502809.88725847,0
+DBI.US,D,20200207,000000,14.5578,14.5578,13.9965,14.1098,894583.56681999,0
+DBI.US,D,20200210,000000,14.1002,14.1428,13.7483,13.9965,1343725.5582377,0
+DBI.US,D,20200211,000000,14.1476,14.5189,13.9965,14.3105,861120.95341084,0
+DBI.US,D,20200212,000000,14.4616,14.7758,14.4046,14.6713,698825.67936762,0
+DBI.US,D,20200213,000000,14.6713,14.8999,14.4616,14.8717,816940.85408415,0
+DBI.US,D,20200214,000000,14.8999,14.9184,14.4239,14.5189,970622.11259059,0
+DBI.US,D,20200218,000000,14.452,14.4569,13.444,13.6058,2724169.518272,0
+DBI.US,D,20200219,000000,13.9771,14.8669,13.7861,14.7185,2627280.9284279,0
+DBI.US,D,20200220,000000,14.7284,15.1762,14.5674,15.0996,988823.99164818,0
+DBI.US,D,20200221,000000,14.9474,15.2324,14.7661,14.9658,1060524.5810916,0
+DBI.US,D,20200224,000000,14.2718,14.2718,13.6156,13.758,1415138.3260843,0
+DBI.US,D,20200225,000000,13.7956,13.9199,13.0542,13.1773,1673194.6308121,0
+DBI.US,D,20200226,000000,13.4061,13.5866,12.8828,12.9495,1299067.8194868,0
+DBI.US,D,20200227,000000,12.8633,13.2055,11.8647,12.4931,2212004.9133025,0
+DBI.US,D,20200228,000000,11.922,13.0155,11.8359,12.8535,1613224.5767781,0
+DBI.US,D,20200302,000000,12.8633,13.0068,12.1499,12.683,1217708.1848373,0
+DBI.US,D,20200303,000000,12.6637,12.9776,11.959,12.3689,1486925.5714923,0
+DBI.US,D,20200304,000000,12.4639,13.8434,12.3213,13.8248,2282460.3390629,0
+DBI.US,D,20200305,000000,13.2917,13.416,12.7013,12.9874,1784997.331149,0
+DBI.US,D,20200306,000000,12.3786,13.0155,12.3689,12.5966,1071267.8574748,0
+DBI.US,D,20200309,000000,11.7602,12.1499,11.4839,11.8454,1876698.9425358,0
+DBI.US,D,20200310,000000,12.3398,12.4639,11.3608,11.6641,2452885.7995067,0
+DBI.US,D,20200311,000000,11.2746,11.3976,10.4662,10.5611,1917923.4544957,0
+DBI.US,D,20200312,000000,9.31448,9.6906,8.56304,8.9817,2340354.776419,0
+DBI.US,D,20200313,000000,9.54325,9.81952,8.44886,9.41919,1852386.7863495,0
+DBI.US,D,20200316,000000,8.11589,8.19198,4.5575,5.6611,7245819.9847003,0
+DBI.US,D,20200317,000000,5.57067,5.6326,3.52038,3.88196,5104731.6306847,0
+DBI.US,D,20200318,000000,3.62499,3.62499,2.4738,3.01613,5434259.5055206,0
+DBI.US,D,20200319,000000,3.03523,5.6611,2.74966,5.58499,4712904.3069545,0
+DBI.US,D,20200320,000000,6.11787,6.11787,4.62399,5.27093,6407697.9369633,0
+DBI.US,D,20200323,000000,5.27093,5.38522,4.5384,4.85247,1773348.2936112,0
+DBI.US,D,20200324,000000,5.23304,6.49842,5.17643,6.47943,2202174.6194043,0
+DBI.US,D,20200325,000000,6.67922,7.39283,6.22721,6.70771,2755570.9576641,0
+DBI.US,D,20200326,000000,6.70771,6.8124,6.09876,6.24154,1972772.5536644,0
+DBI.US,D,20200327,000000,5.91304,6.25115,5.61351,5.92263,1397804.038292,0
+DBI.US,D,20200330,000000,5.76812,5.7971,4.82368,5.21733,3180040.7579948,0
+DBI.US,D,20200331,000000,5.09181,5.46859,4.71007,4.81157,2333944.2982699,0
+DBI.US,D,20200401,000000,4.52173,4.52173,3.93237,3.94197,1935023.5648594,0
+DBI.US,D,20200402,000000,3.93237,4.34784,3.88399,3.96135,1627465.0403073,0
+DBI.US,D,20200403,000000,3.90337,3.98064,3.48793,3.69081,1424528.1188287,0
+DBI.US,D,20200406,000000,3.93237,4.56041,3.87439,4.08698,3222904.5119531,0
+DBI.US,D,20200407,000000,4.37681,4.99514,4.34784,4.43479,3594864.9241616,0
+DBI.US,D,20200408,000000,4.61837,5.37195,4.47335,5.07241,1979152.0832548,0
+DBI.US,D,20200409,000000,5.29469,5.68117,5.06757,5.3043,1894373.6644749,0
+DBI.US,D,20200413,000000,5.41062,5.50716,5.06282,5.3043,1734552.2118995,0
+DBI.US,D,20200414,000000,5.50716,5.70047,5.06282,5.21733,1607424.8168561,0
+DBI.US,D,20200415,000000,5.15937,5.15937,4.69564,4.86953,1440310.8522055,0
+DBI.US,D,20200416,000000,5.02414,5.15937,4.60867,4.62796,1167915.0485601,0
+DBI.US,D,20200417,000000,5.07241,5.6328,5.01456,5.25601,1555207.3768053,0
+DBI.US,D,20200420,000000,5.03385,5.07241,4.77396,5.02414,2015855.0107718,0
+DBI.US,D,20200421,000000,4.78258,5.11109,4.7343,4.92749,989016.90433145,0
+DBI.US,D,20200422,000000,5.02414,5.04342,4.50245,4.50245,1129806.0248542,0
+DBI.US,D,20200423,000000,4.44437,4.70532,4.36713,4.52173,1315787.2625771,0
+DBI.US,D,20200424,000000,4.68594,4.78258,4.42993,4.5894,2572830.0340492,0
+DBI.US,D,20200427,000000,4.63766,5.56524,4.57002,5.4396,2028138.4937654,0
+DBI.US,D,20200428,000000,5.92263,6.10624,5.47819,5.90335,2611632.3054726,0
+DBI.US,D,20200429,000000,6.30911,6.67631,6.24154,6.59905,1973299.710783,0
+DBI.US,D,20200430,000000,6.82122,6.82122,6.10624,6.13521,1749507.5871374,0
+DBI.US,D,20200501,000000,5.80671,5.98059,5.6328,5.92263,1495987.3095134,0
+DBI.US,D,20200504,000000,5.72943,6.10624,5.53615,5.71015,1853951.7518068,0
+DBI.US,D,20200505,000000,5.85507,6.32549,5.50716,5.57482,1347484.7765151,0
+DBI.US,D,20200506,000000,5.6038,5.68117,5.00476,5.09181,1531440.9468728,0
+DBI.US,D,20200507,000000,5.21733,5.56524,5.21733,5.25601,1519927.0513751,0
+DBI.US,D,20200508,000000,5.42992,5.87435,5.38163,5.7971,2291899.6495014,0
+DBI.US,D,20200511,000000,5.6232,5.6232,5.11109,5.20775,1619385.4032196,0
+DBI.US,D,20200512,000000,5.24631,5.48787,5.02414,5.03385,1511582.2883001,0
+DBI.US,D,20200513,000000,4.93719,4.95649,4.37681,4.43479,3332566.6036387,0
+DBI.US,D,20200514,000000,4.36713,4.7343,4.029,4.72462,2001289.5873749,0
+DBI.US,D,20200515,000000,4.47335,4.92749,4.37681,4.78258,1125633.1275074,0
+DBI.US,D,20200518,000000,5.1014,5.41062,5.07241,5.285,1785313.006449,0
+DBI.US,D,20200519,000000,5.25601,5.4396,4.92749,5.14008,1143242.8574731,0
+DBI.US,D,20200520,000000,5.34297,5.34297,5.08213,5.14008,1207142.3468579,0
+DBI.US,D,20200521,000000,5.14008,5.65218,5.14008,5.6232,1162838.4532959,0
+DBI.US,D,20200522,000000,5.61351,5.71015,5.23673,5.38163,1446303.5248106,0
+DBI.US,D,20200526,000000,5.74874,6.12561,5.65218,6.10624,1600947.2834963,0
+DBI.US,D,20200527,000000,6.56998,7.17775,6.35749,7.13045,2484042.7452843,0
+DBI.US,D,20200528,000000,7.33332,7.37192,6.71497,6.77295,2416204.5359809,0
+DBI.US,D,20200529,000000,6.51198,6.57965,5.8164,5.92263,1894007.4398623,0
+DBI.US,D,20200601,000000,5.89365,6.65701,5.83093,6.23186,1362688.7718422,0
+DBI.US,D,20200602,000000,6.33808,6.55069,6.16421,6.43475,1371085.1158487,0
+DBI.US,D,20200603,000000,6.60865,7.67145,6.60865,7.51683,1565584.4285758,0
+DBI.US,D,20200604,000000,7.45886,8.08691,7.29466,7.85503,1976730.8743368,0
+DBI.US,D,20200605,000000,8.6376,9.17867,8.38645,8.52166,2267784.5324731,0
+DBI.US,D,20200608,000000,9.1497,9.27572,8.40573,8.88885,2251186.8203807,0
+DBI.US,D,20200609,000000,8.56033,8.71494,7.94199,8.34775,1574637.9136479,0
+DBI.US,D,20200610,000000,8.23183,8.2802,7.42028,7.64246,1953125.3769101,0
+DBI.US,D,20200611,000000,6.74397,7.00966,6.28014,6.48301,1543915.2793125,0
+DBI.US,D,20200612,000000,7.08207,7.10136,6.34294,6.74397,1744014.2179479,0
+DBI.US,D,20200615,000000,6.3285,7.01926,6.13521,6.88888,2428202.2606148,0
+DBI.US,D,20200616,000000,7.60377,7.91785,7.24637,7.7488,2080355.9338163,0
+DBI.US,D,20200617,000000,7.63277,7.64246,7.0339,7.08207,2136227.3670446,0
+DBI.US,D,20200618,000000,6.65701,7.37192,6.33808,7.0241,2793131.1602603,0
+DBI.US,D,20200619,000000,7.0531,7.14005,6.4009,6.43475,4305490.2573867,0
+DBI.US,D,20200622,000000,6.30911,6.68601,5.99998,6.57965,2705377.5533597,0
+DBI.US,D,20200623,000000,6.67631,6.79225,6.36708,6.70528,2282723.4018128,0
+DBI.US,D,20200624,000000,6.43475,6.50241,5.84537,6.06764,2349874.5531105,0
+DBI.US,D,20200625,000000,5.85507,6.21257,5.78741,6.1546,1489954.4037816,0
+DBI.US,D,20200626,000000,6.06764,6.25115,5.57482,5.76812,3195890.5465825,0
+DBI.US,D,20200629,000000,5.94203,6.39606,5.75842,6.29953,2382962.6889579,0
+DBI.US,D,20200630,000000,6.19318,6.56037,6.1449,6.541,2168597.4963276,0
+DBI.US,D,20200701,000000,6.58934,6.87919,6.26084,6.31881,1361595.2560974,0
+DBI.US,D,20200702,000000,6.59905,6.72458,6.35264,6.49271,1464379.5463958,0
+DBI.US,D,20200706,000000,6.67631,6.82122,5.87435,6.18359,2206074.137815,0
+DBI.US,D,20200707,000000,6.06764,6.07725,5.66179,5.68117,2504465.6992461,0
+DBI.US,D,20200708,000000,5.71975,6.03382,5.57482,5.91304,2949884.5790384,0
+DBI.US,D,20200709,000000,5.8164,5.91304,5.51201,5.6038,2961244.7633607,0
+DBI.US,D,20200710,000000,5.57482,5.77771,5.44921,5.74874,2702580.8352615,0
+DBI.US,D,20200713,000000,5.74874,5.84537,5.33328,5.6232,2442127.0488441,0
+DBI.US,D,20200714,000000,5.56524,5.71975,5.39124,5.66179,1810822.8718614,0
+DBI.US,D,20200715,000000,5.9903,6.41546,5.93232,6.39606,2773002.2176072,0
+DBI.US,D,20200716,000000,6.26084,6.47827,6.16421,6.34779,1183460.5096528,0
+DBI.US,D,20200717,000000,6.3285,6.3285,5.94358,5.9903,1933987.8197578,0
+DBI.US,D,20200720,000000,5.91304,5.91304,5.38649,5.57482,2271455.0315483,0
+DBI.US,D,20200721,000000,5.72943,6.18359,5.67148,6.12561,1787059.5367847,0
+DBI.US,D,20200722,000000,5.9903,6.24154,5.90819,6.21257,1280259.3486763,0
+DBI.US,D,20200723,000000,6.1449,6.50241,6.11592,6.45402,1870304.9702847,0
+DBI.US,D,20200724,000000,6.37677,6.56037,6.1449,6.18359,1120675.1683853,0
+DBI.US,D,20200727,000000,6.1546,6.1546,5.60866,5.7971,1435975.9907342,0
+DBI.US,D,20200728,000000,5.76812,6.08693,5.75842,5.96132,1385970.34102,0
+DBI.US,D,20200729,000000,6.03858,6.43475,6.03858,6.34779,1384141.281194,0
+DBI.US,D,20200730,000000,6.17389,6.33808,6.03858,6.09663,1242423.7039066,0
+DBI.US,D,20200731,000000,6.03858,6.1449,5.6232,5.71015,1676144.0284671,0
+DBI.US,D,20200803,000000,5.69077,6.07725,5.56524,5.92263,1767252.4591433,0
+DBI.US,D,20200804,000000,5.97101,6.27053,5.93718,6.23186,1350621.9287603,0
+DBI.US,D,20200805,000000,6.35749,6.46372,6.14974,6.38646,1175087.8928748,0
+DBI.US,D,20200806,000000,6.29953,6.3285,5.93718,6.04826,1402793.9775916,0
+DBI.US,D,20200807,000000,5.94203,6.82122,5.84537,6.77295,1815037.0339533,0
+DBI.US,D,20200810,000000,6.83092,7.16418,6.67146,7.0531,2019540.9841267,0
+DBI.US,D,20200811,000000,7.25597,7.39129,6.9613,6.97582,1539688.7377969,0
+DBI.US,D,20200812,000000,7.14005,7.14333,6.63763,6.82122,1177259.450085,0
+DBI.US,D,20200813,000000,6.70528,6.81143,6.48301,6.68601,1554254.1611937,0
+DBI.US,D,20200814,000000,6.64731,7.11591,6.55069,7.0531,2416323.172123,0
+DBI.US,D,20200817,000000,7.0531,7.14005,6.84051,7.00481,1226141.6671143,0
+DBI.US,D,20200818,000000,6.88888,6.89848,6.28982,6.71497,2082046.7567462,0
+DBI.US,D,20200819,000000,6.60865,6.70528,6.47343,6.59905,1412262.1733517,0
+DBI.US,D,20200820,000000,6.47343,6.55069,6.28014,6.31881,1935430.0225985,0
+DBI.US,D,20200821,000000,6.37677,6.39606,6.11592,6.24154,2086593.1000361,0
+DBI.US,D,20200824,000000,6.30911,6.84051,6.30911,6.73427,2091497.4149896,0
+DBI.US,D,20200825,000000,6.73427,6.86949,6.64731,6.79225,1732206.3111415,0
+DBI.US,D,20200826,000000,6.86949,7.0241,6.66661,6.66661,1873192.470822,0
+DBI.US,D,20200827,000000,6.80193,7.16418,6.69561,6.94684,2065268.5113941,0
+DBI.US,D,20200828,000000,7.06279,7.17872,6.81153,7.17872,1614941.1901737,0
+DBI.US,D,20200831,000000,7.0531,7.13045,6.79225,6.81153,2042796.7628386,0
+DBI.US,D,20200901,000000,6.73427,7.61346,6.65701,7.52652,3011772.4121003,0
+DBI.US,D,20200902,000000,7.52652,8.01925,7.52652,7.98065,3538235.2512423,0
+DBI.US,D,20200903,000000,6.68601,6.69561,5.90335,6.46372,7137022.3894243,0
+DBI.US,D,20200904,000000,6.56037,7.07238,6.37677,6.77295,3436507.3384182,0
+DBI.US,D,20200908,000000,6.58934,6.69561,6.03858,6.04826,2783830.0867179,0
+DBI.US,D,20200909,000000,6.17389,6.17389,5.7971,5.98059,2313219.0800503,0
+DBI.US,D,20200910,000000,6.01927,6.18359,5.77771,5.77771,1718360.9575463,0
+DBI.US,D,20200911,000000,5.85507,5.85993,5.61351,5.71975,1729436.4151274,0
+DBI.US,D,20200914,000000,5.7971,6.31881,5.77025,6.28982,2089175.2414599,0
+DBI.US,D,20200915,000000,6.33808,6.71477,6.26084,6.67631,2049800.4216984,0
+DBI.US,D,20200916,000000,6.73427,6.98534,6.60865,6.87919,2048744.0442243,0
+DBI.US,D,20200917,000000,6.76327,6.84051,6.33335,6.49271,1738403.2442347,0
+DBI.US,D,20200918,000000,6.47343,6.47343,5.97101,5.97101,3711173.734662,0
+DBI.US,D,20200921,000000,5.8164,5.88406,5.42022,5.53615,3306507.9171168,0
+DBI.US,D,20200922,000000,5.57482,5.95162,5.53615,5.94203,2371521.0067642,0
+DBI.US,D,20200923,000000,6.00958,6.23186,5.44445,5.49758,2184759.8653593,0
+DBI.US,D,20200924,000000,5.46859,5.59422,5.24631,5.34297,1973614.3544642,0
+DBI.US,D,20200925,000000,5.33328,5.40093,5.13037,5.22703,1712402.3283558,0
+DBI.US,D,20200928,000000,5.33328,5.49272,5.29469,5.3043,1464275.3529145,0
+DBI.US,D,20200929,000000,5.31397,5.31397,4.98546,5.23673,1638486.8537199,0
+DBI.US,D,20200930,000000,5.27531,5.4589,5.19805,5.24631,1547864.3154171,0
+DBI.US,D,20201001,000000,5.27531,5.44921,5.21249,5.42992,1517750.3360718,0
+DBI.US,D,20201002,000000,5.21733,5.76327,5.12078,5.73913,1700466.5008397,0
+DBI.US,D,20201005,000000,5.8357,6.06764,5.73913,6.06764,1201365.2825457,0
+DBI.US,D,20201006,000000,6.11592,6.16411,5.54585,5.56524,1697189.0484611,0
+DBI.US,D,20201007,000000,5.69077,5.99515,5.62776,5.94203,1524739.5522708,0
+DBI.US,D,20201008,000000,6.05796,6.08693,5.87435,6.00958,1039549.7111642,0
+DBI.US,D,20201009,000000,6.06764,6.13521,5.8357,5.93232,1135691.4091223,0
+DBI.US,D,20201012,000000,5.6038,5.8792,5.47819,5.51686,2264009.8399163,0
+DBI.US,D,20201013,000000,5.46859,5.6038,5.37195,5.41062,1445328.645208,0
+DBI.US,D,20201014,000000,5.4396,5.49758,5.25117,5.31397,1241209.4887825,0
+DBI.US,D,20201015,000000,5.21733,5.47344,5.15937,5.38163,1024688.2132214,0
+DBI.US,D,20201016,000000,5.38163,5.38163,5.15927,5.25601,1704696.137211,0
+DBI.US,D,20201019,000000,5.34297,5.38163,5.14493,5.14978,1101263.2006781,0
+DBI.US,D,20201020,000000,5.25601,5.38163,5.08213,5.11109,1068952.9052755,0
+DBI.US,D,20201021,000000,5.07241,5.11109,4.93234,4.95649,1039800.3944905,0
+DBI.US,D,20201022,000000,4.97577,5.19805,4.89852,5.14978,1754580.0559272,0
+DBI.US,D,20201023,000000,5.23673,5.3043,5.02414,5.14008,1188327.6863358,0
+DBI.US,D,20201026,000000,4.99514,5.04342,4.7847,5.01446,2222661.5337211,0
+DBI.US,D,20201027,000000,4.98546,5.01446,4.84055,4.86953,1470171.0533687,0
+DBI.US,D,20201028,000000,4.72462,4.8454,4.49274,4.49274,1744813.7223839,0
+DBI.US,D,20201029,000000,4.53142,4.57969,4.35743,4.40579,1843602.5537393,0
+DBI.US,D,20201030,000000,4.3864,4.44427,4.16423,4.18352,1516299.880282,0
+DBI.US,D,20201102,000000,4.31885,4.60383,4.20292,4.47335,1945251.0319291,0
+DBI.US,D,20201103,000000,4.7343,5.17875,4.66917,5.17875,2151446.8366511,0
+DBI.US,D,20201104,000000,5.02414,5.27046,4.95649,5.11109,1488369.8375703,0
+DBI.US,D,20201105,000000,5.22703,5.48787,5.22082,5.34297,2010484.4041989,0
+DBI.US,D,20201106,000000,5.37195,5.37195,4.97102,5.07241,1531855.6575609,0
+DBI.US,D,20201109,000000,5.84537,6.90817,5.67148,6.45402,4898741.1180695,0
+DBI.US,D,20201110,000000,6.50241,6.67631,6.36708,6.62805,2722500.3593333,0
+DBI.US,D,20201111,000000,6.70528,6.70528,6.17389,6.3285,1889753.0446437,0
+DBI.US,D,20201112,000000,6.21257,6.23186,5.88406,6.05796,1948078.6985861,0
+DBI.US,D,20201113,000000,6.1546,6.30911,6.01927,6.1449,1564802.4616566,0
+DBI.US,D,20201116,000000,6.56998,6.68601,6.28014,6.63763,2974351.4780189,0
+DBI.US,D,20201117,000000,6.45402,6.81153,6.45402,6.68601,2533622.3365055,0
+DBI.US,D,20201118,000000,6.78253,7.6376,6.76327,7.31393,3432438.6345527,0
+DBI.US,D,20201119,000000,7.31393,7.52652,6.99997,7.29466,2844585.2025273,0
+DBI.US,D,20201120,000000,7.31393,7.42028,7.00481,7.01442,1369206.5383285,0
+DBI.US,D,20201123,000000,7.21739,8.0966,7.14974,8.00966,3376415.5533861,0
+DBI.US,D,20201124,000000,8.35744,9.03377,8.26081,8.75362,3497992.8402155,0
+DBI.US,D,20201125,000000,8.50237,8.57488,8.1594,8.40573,2031099.2392254,0
+DBI.US,D,20201127,000000,8.39613,8.40573,7.86473,8.00966,1332831.665535,0
+DBI.US,D,20201130,000000,7.90331,7.93228,7.54581,7.63277,2648638.528866,0
+DBI.US,D,20201201,000000,7.89373,8.14004,7.65216,7.81636,1756999.201608,0
+DBI.US,D,20201202,000000,7.7294,8.13043,7.56521,8.05791,1859994.9737248,0
+DBI.US,D,20201203,000000,8.20283,8.39613,8.04822,8.06761,2386764.2035991,0
+DBI.US,D,20201204,000000,8.19323,8.54589,8.11589,8.43471,1822015.933966,0
+DBI.US,D,20201207,000000,8.40573,8.4541,7.92269,7.94199,1633780.6095428,0
+DBI.US,D,20201208,000000,7.94199,8.628,7.87434,8.31877,3049090.1843191,0
+DBI.US,D,20201209,000000,8.35744,8.35744,7.45413,7.63277,3489768.7765197,0
+DBI.US,D,20201210,000000,7.54581,7.64246,6.95644,7.07238,3682060.4253849,0
+DBI.US,D,20201211,000000,6.87919,7.24637,6.80193,6.91788,3153199.0729347,0
+DBI.US,D,20201214,000000,7.13045,7.18841,6.79225,6.84051,2321317.2862734,0
+DBI.US,D,20201215,000000,6.89848,7.20771,6.70528,7.20771,1948087.9831538,0
+DBI.US,D,20201216,000000,7.22699,7.42028,6.90817,7.0338,2212178.2252319,0
+DBI.US,D,20201217,000000,7.08207,7.27537,6.96614,7.24637,1050174.3514052,0
+DBI.US,D,20201218,000000,7.18841,7.20654,6.82122,6.97582,2428690.2162254,0
+DBI.US,D,20201221,000000,6.71497,6.91301,6.63763,6.72458,1722894.9214127,0
+DBI.US,D,20201222,000000,6.77295,6.8599,6.63763,6.79225,1603105.4296643,0
+DBI.US,D,20201223,000000,6.82122,7.06279,6.77295,7.01442,1864788.9054852,0
+DBI.US,D,20201224,000000,7.09176,7.09176,6.84051,6.89848,679440.53374469,0
+DBI.US,D,20201228,000000,6.97582,7.95652,6.88888,7.60377,2776835.7124257,0
+DBI.US,D,20201229,000000,7.55551,7.66184,7.30436,7.39129,1709694.3294596,0
+DBI.US,D,20201230,000000,7.4299,7.71883,7.39129,7.41058,1307709.6887264,0
+DBI.US,D,20201231,000000,7.32363,7.50724,7.20771,7.39129,1110506.5035773,0
+DBI.US,D,20210104,000000,7.46854,7.50724,6.8502,6.94684,1913220.3051744,0
+DBI.US,D,20210105,000000,6.93716,7.41058,6.93716,7.29466,1535437.4374345,0
+DBI.US,D,20210106,000000,7.5748,8.19323,7.52652,8.10619,2522271.4367509,0
+DBI.US,D,20210107,000000,8.16417,8.21253,7.66184,7.77777,1510138.022222,0
+DBI.US,D,20210108,000000,7.92269,7.9951,7.66184,7.97097,1511037.5936649,0
+DBI.US,D,20210111,000000,7.80675,8.87915,7.75839,8.86955,1969643.6543682,0
+DBI.US,D,20210112,000000,8.81159,9.0676,8.58932,8.89856,1618751.9893824,0
+DBI.US,D,20210113,000000,8.77293,8.90814,8.48308,8.628,1126961.8522992,0
+DBI.US,D,20210114,000000,8.74393,10.0143,8.628,9.82628,2303808.6549333,0
+DBI.US,D,20210115,000000,9.56555,9.71968,8.93712,9.04345,2365067.2006327,0
+DBI.US,D,20210119,000000,9.56555,9.70998,8.83574,8.90814,1409186.9182241,0
+DBI.US,D,20210120,000000,8.86955,9.05305,8.67627,8.68595,1095571.7607121,0
+DBI.US,D,20210121,000000,8.80189,9.13041,8.70525,8.98549,1835561.0865406,0
+DBI.US,D,20210122,000000,8.85986,9.17867,8.70525,9.17867,1213539.4139649,0
+DBI.US,D,20210125,000000,10.7444,13.633,10.7434,11.4102,9055354.3648962,0
+DBI.US,D,20210126,000000,11.6041,11.7196,10.5309,10.7821,3202115.3333788,0
+DBI.US,D,20210127,000000,10.7917,11.4876,9.92234,10.9567,5896835.2347013,0
+DBI.US,D,20210128,000000,11.034,12.5027,10.2121,11.8261,5985000.4574342,0
+DBI.US,D,20210129,000000,12.2129,13.0049,11.4005,11.8359,4238362.8333173,0
+DBI.US,D,20210201,000000,11.8359,12.1061,11.2463,11.7872,2784752.3537705,0
+DBI.US,D,20210202,000000,11.99,12.1353,11.5361,11.5652,2139088.0454978,0
+DBI.US,D,20210203,000000,11.6041,11.894,11.2562,11.6041,2242179.7581468,0
+DBI.US,D,20210204,000000,11.6427,12.5076,11.5652,11.9705,1777439.6930864,0
+DBI.US,D,20210205,000000,12.0772,12.3669,11.671,12.299,1659382.2890131,0
+DBI.US,D,20210208,000000,12.4058,12.8594,12.0723,12.2323,1587330.9492364,0
+DBI.US,D,20210209,000000,12.2225,12.2797,11.7583,11.894,1194419.3943291,0
+DBI.US,D,20210210,000000,11.9609,12.1449,11.5508,11.6808,1744691.9913859,0
+DBI.US,D,20210211,000000,11.6808,11.9802,11.2949,11.8067,1183375.9169254,0
+DBI.US,D,20210212,000000,11.6041,11.9036,11.5169,11.7872,909077.80853156,0
+DBI.US,D,20210216,000000,11.8747,12.2418,11.4782,12.2129,1657597.5887881,0
+DBI.US,D,20210217,000000,12.1548,12.5695,11.764,12.2603,1142472.2383586,0
+DBI.US,D,20210218,000000,12.1934,12.2418,11.7583,12.1643,1697836.904959,0
+DBI.US,D,20210219,000000,12.2323,12.4425,11.8261,11.8454,1949530.1859946,0
+DBI.US,D,20210222,000000,11.9802,12.522,11.7922,11.797,1704155.5690504,0
+DBI.US,D,20210223,000000,11.5557,11.8359,11.0147,11.6333,1414612.2005843,0
+DBI.US,D,20210224,000000,11.7389,12.5502,11.5848,12.5502,1627824.0435897,0
+DBI.US,D,20210225,000000,12.7343,13.1976,12.2225,12.3184,1883568.490974,0
+DBI.US,D,20210226,000000,12.1449,12.396,11.3714,12.0673,2064801.1881559,0
+DBI.US,D,20210301,000000,12.5027,13.2945,12.396,12.908,1966403.3402603,0
+DBI.US,D,20210302,000000,12.841,13.3237,12.6665,12.937,1127860.3921234,0
+DBI.US,D,20210303,000000,13.1211,13.2851,12.6761,13.0339,1141285.8769374,0
+DBI.US,D,20210304,000000,13.0049,13.5264,11.894,12.6568,1794229.2862434,0
+DBI.US,D,20210305,000000,12.9662,13.1395,11.7796,12.7925,1478179.5087712,0
+DBI.US,D,20210308,000000,12.9757,14.2612,12.812,14.0964,1892607.5333851,0
+DBI.US,D,20210309,000000,14.3861,15.0065,13.9132,14.7342,2926198.6153589,0
+DBI.US,D,20210310,000000,14.7342,15.1209,14.2417,14.4443,2918330.4600895,0
+DBI.US,D,20210311,000000,14.6275,14.7729,13.7269,13.9228,2226690.00446,0
+DBI.US,D,20210312,000000,14.0672,15.2556,13.9527,14.8407,2067184.2271847,0
+DBI.US,D,20210315,000000,14.7535,15.718,14.7535,15.3622,2073309.9785928,0
+DBI.US,D,20210316,000000,14.7826,15.4398,14.0101,15.0336,2769045.9601721,0
+DBI.US,D,20210317,000000,15.2071,16.0961,14.6866,15.8643,1829237.2643561,0
+DBI.US,D,20210318,000000,15.7781,16.5701,15.3186,15.4786,1525764.9811863,0
+DBI.US,D,20210319,000000,15.498,16.0582,15.1403,15.8353,2766016.0962641,0
+DBI.US,D,20210322,000000,15.9807,16.1833,14.9562,15.1403,1410671.4174286,0
+DBI.US,D,20210323,000000,14.8795,15.2071,14.4443,14.8601,1821088.5088202,0
+DBI.US,D,20210324,000000,14.8601,14.9562,12.9662,13.7773,4343038.0805593,0
+DBI.US,D,20210325,000000,13.3237,15.0336,12.5881,14.8407,2236958.7362748,0
+DBI.US,D,20210326,000000,14.8407,15.2459,14.58,15.2169,1310800.4181334,0
+DBI.US,D,20210329,000000,15.8158,17.3619,15.4204,15.4204,3261552.0405825,0
+DBI.US,D,20210330,000000,15.4592,16.8309,15.4204,16.667,2098887.9308346,0
+DBI.US,D,20210331,000000,16.6951,17.1692,16.348,16.8114,1921633.1550789,0
+DBI.US,D,20210401,000000,17.0819,17.3619,16.2997,16.4053,1173347.5522507,0
+DBI.US,D,20210405,000000,16.5604,17.0091,16.3578,16.7533,1147296.0870592,0
+DBI.US,D,20210406,000000,16.8599,17.8264,16.7048,17.3233,1452338.4937795,0
+DBI.US,D,20210407,000000,17.3911,17.5937,16.9849,17.0335,824049.7380439,0
+DBI.US,D,20210408,000000,16.8309,16.957,16.348,16.8988,661138.58768027,0
+DBI.US,D,20210409,000000,16.8211,17.0868,16.5681,16.8599,955304.63921455,0
+DBI.US,D,20210412,000000,16.7434,17.43,16.4343,17.2564,868210.23661667,0
+DBI.US,D,20210413,000000,17.237,17.3911,16.1542,16.5022,1272208.59691,0
+DBI.US,D,20210414,000000,16.4248,17.3426,16.4149,17.1111,1154951.7288914,0
+DBI.US,D,20210415,000000,17.2564,17.5463,16.5992,16.8114,1029573.9590396,0
+DBI.US,D,20210416,000000,16.957,17.1594,16.5799,16.5799,990168.19071936,0
+DBI.US,D,20210419,000000,16.6185,16.7823,16.0292,16.0872,1219371.1540641,0
+DBI.US,D,20210420,000000,15.9516,16.0146,15.1789,15.9227,1702040.7508647,0
+DBI.US,D,20210421,000000,15.942,16.348,15.6521,16.3288,771735.32584206,0
+DBI.US,D,20210422,000000,16.5799,16.9472,16.0778,16.3384,1382365.8655367,0
+DBI.US,D,20210423,000000,16.3867,17.0431,16.2318,16.9278,845924.17941417,0
+DBI.US,D,20210426,000000,17.0431,17.3911,16.4732,16.7048,828153.51694273,0
+DBI.US,D,20210427,000000,16.8019,18.0097,16.7145,17.652,1274852.6354514,0
+DBI.US,D,20210428,000000,17.4976,18.0967,17.3911,17.8554,883501.91952704,0
+DBI.US,D,20210429,000000,18.1258,18.1258,17.3135,17.3814,790306.52436817,0
+DBI.US,D,20210430,000000,17.2467,17.652,16.9278,17.1012,941447.93781455,0
+DBI.US,D,20210503,000000,17.1885,18.1453,17.1508,17.9999,1347513.6618367,0
+DBI.US,D,20210504,000000,17.8739,18.2121,17.3573,18.1453,905031.80027585,0
+DBI.US,D,20210505,000000,18.2704,19.0245,18.2704,18.6183,1282540.257461,0
+DBI.US,D,20210506,000000,18.7153,18.7822,17.9612,18.4351,897254.4274457,0
+DBI.US,D,20210507,000000,18.2801,18.7443,17.7585,18.6957,1008282.3821936,0
+DBI.US,D,20210510,000000,18.7249,19.2513,17.8739,17.8835,1106611.1116412,0
+DBI.US,D,20210511,000000,17.3814,17.9368,16.8599,17.7488,922356.80350035,0
+DBI.US,D,20210512,000000,17.6906,18.2025,16.667,16.8019,871023.46061294,0
+DBI.US,D,20210513,000000,17.0431,18.2606,16.9181,17.9902,1564879.8330535,0
+DBI.US,D,20210514,000000,18.3188,19.3619,18.1782,19.0718,1508769.0643038,0
+DBI.US,D,20210517,000000,19.0245,19.6613,18.976,19.4103,1777411.8393835,0
+DBI.US,D,20210518,000000,19.4296,19.7873,18.2994,18.3962,1159317.5389214,0
+DBI.US,D,20210519,000000,17.9127,18.0385,17.1498,17.8554,1368446.2354005,0
+DBI.US,D,20210520,000000,18.058,18.058,17.1012,17.5743,1263112.8154743,0
+DBI.US,D,20210521,000000,17.9707,17.9707,17.556,17.6131,740503.07190483,0
+DBI.US,D,20210524,000000,17.7971,18.0097,17.4154,17.7196,1220719.4796099,0
+DBI.US,D,20210525,000000,18.0097,18.2994,17.3814,17.4783,1113403.2886826,0
+DBI.US,D,20210526,000000,17.6906,18.8305,17.6811,18.7723,1731348.0044436,0
+DBI.US,D,20210527,000000,18.2801,18.7347,17.1594,17.9806,2632446.2428942,0
+DBI.US,D,20210528,000000,18.1926,18.1926,16.6951,16.8988,1976966.0833839,0
+DBI.US,D,20210601,000000,17.1692,17.3911,16.8405,17.1498,1326976.1982073,0
+DBI.US,D,20210602,000000,17.1789,17.2564,16.0679,16.5022,2538465.78596,0
+DBI.US,D,20210603,000000,16.4343,16.6088,15.9516,16.2512,1613446.3747829,0
+DBI.US,D,20210604,000000,16.3191,16.3335,15.5067,15.5358,2768308.3528536,0
+DBI.US,D,20210607,000000,15.6327,16.2318,15.5649,16.2028,1918589.8801288,0
+DBI.US,D,20210608,000000,16.2414,16.8988,16.1155,16.734,1437431.6046171,0
+DBI.US,D,20210609,000000,16.6478,16.7746,16.4441,16.6282,981888.4196178,0
+DBI.US,D,20210610,000000,16.667,16.8599,16.1416,16.164,961061.07115409,0
+DBI.US,D,20210611,000000,16.3092,16.6088,16.2123,16.3956,822624.04110117,0
+DBI.US,D,20210614,000000,16.4248,16.667,15.8741,16.1445,1394354.3056028,0
+DBI.US,D,20210615,000000,16.164,16.1736,15.5745,15.971,1430227.8117437,0
+DBI.US,D,20210616,000000,15.9129,16.1736,15.5358,16.1542,805686.92648047,0
+DBI.US,D,20210617,000000,16.1349,16.2512,15.2653,15.498,1139549.6627878,0
+DBI.US,D,20210618,000000,15.1015,15.6667,14.9852,15.053,1472807.8705797,0
+DBI.US,D,20210621,000000,15.4011,16.1155,15.2216,16.1057,985954.02862743,0
+DBI.US,D,20210622,000000,16.0961,16.4634,15.7007,16.4053,960901.17026688,0
+DBI.US,D,20210623,000000,16.5604,16.7727,16.2414,16.5894,993786.07724481,0
+DBI.US,D,20210624,000000,16.8114,16.9665,16.512,16.8309,898440.78886693,0
+DBI.US,D,20210625,000000,17.0044,17.682,16.8309,17.014,4904524.3720932,0
+DBI.US,D,20210628,000000,16.8211,16.8841,15.94,16.0486,1232202.4265487,0
+DBI.US,D,20210629,000000,16.0872,16.2707,15.7296,15.7296,854916.79898711,0
+DBI.US,D,20210630,000000,15.6521,16.1833,15.5745,15.9904,1402200.796881,0
+DBI.US,D,20210701,000000,16.3288,16.7241,16.0872,16.4343,928549.6101192,0
+DBI.US,D,20210702,000000,16.4248,16.4248,15.7588,15.8257,778546.07201856,0
+DBI.US,D,20210706,000000,15.7393,15.749,14.9358,15.2653,1252910.1072518,0
+DBI.US,D,20210707,000000,15.0821,15.275,14.3278,14.4928,1156830.3064113,0
+DBI.US,D,20210708,000000,13.8841,14.5412,13.6232,14.3474,849232.58035148,0
+DBI.US,D,20210709,000000,14.7148,15.5455,14.6275,15.5165,1254820.6649493,0
+DBI.US,D,20210712,000000,15.2071,15.7685,15.0336,15.7296,809581.28679801,0
+DBI.US,D,20210713,000000,15.4689,15.6716,15.2459,15.3526,1150869.6139836,0
+DBI.US,D,20210714,000000,15.4592,15.8479,15.0578,15.0725,1085734.2454835,0
+DBI.US,D,20210715,000000,14.9852,15.0045,13.9567,14.3958,1463511.9551304,0
+DBI.US,D,20210716,000000,14.7342,14.831,13.7725,13.8065,1061205.4493855,0
+DBI.US,D,20210719,000000,13.1113,13.6814,12.8314,13.1589,3061473.7343195,0
+DBI.US,D,20210720,000000,13.1309,13.6136,12.8895,13.3819,1896499.8304654,0
+DBI.US,D,20210721,000000,13.604,14.3378,13.4487,14.3278,1424693.1778089,0
+DBI.US,D,20210722,000000,14.2321,14.3278,13.7007,13.8452,969777.21693496,0
+DBI.US,D,20210723,000000,14.0865,14.1157,13.6911,13.9034,870791.34642182,0
+DBI.US,D,20210726,000000,14.0478,14.4249,13.8937,14.106,651817.9133839,0
+DBI.US,D,20210727,000000,14.0284,14.0574,13.2752,13.5942,746540.10411097,0
+DBI.US,D,20210728,000000,13.7203,14.0284,13.2851,13.2945,901076.57445932,0
+DBI.US,D,20210729,000000,13.5264,14.106,13.4682,13.7386,1694863.7800754,0
+DBI.US,D,20210730,000000,13.4874,14.2029,13.4874,14.0769,1558633.3822662,0
+DBI.US,D,20210802,000000,14.0769,14.58,13.9324,14.1932,1250064.903078,0
+DBI.US,D,20210803,000000,14.3378,14.4443,13.5652,14.2417,858798.77988112,0
+DBI.US,D,20210804,000000,13.8937,14.0769,12.8215,12.8314,1569404.5123521,0
+DBI.US,D,20210805,000000,12.8498,13.4874,12.841,13.3916,1980820.2105749,0
+DBI.US,D,20210806,000000,13.6232,14.0284,13.1493,14.0197,1639154.3109717,0
+DBI.US,D,20210809,000000,13.9424,13.9424,13.3237,13.7104,860577.29039434,0
+DBI.US,D,20210810,000000,13.8258,14.8893,13.7154,14.6954,1136840.632273,0
+DBI.US,D,20210811,000000,14.676,14.831,14.3474,14.8214,878077.66878545,0
+DBI.US,D,20210812,000000,14.831,15.0578,14.2514,14.5412,802596.19707351,0
+DBI.US,D,20210813,000000,14.4249,14.609,14.0381,14.1642,665217.60773206,0
+DBI.US,D,20210816,000000,13.9424,14.2708,13.7483,14.0865,917167.76180574,0
+DBI.US,D,20210817,000000,13.7677,13.9034,13.1929,13.2462,928876.633224,0
+DBI.US,D,20210818,000000,13.1493,13.8841,13.1211,13.4874,1117887.7348547,0
+DBI.US,D,20210819,000000,13.0921,13.8356,13.0823,13.7104,1023442.0179197,0
+DBI.US,D,20210820,000000,13.6621,14.6179,13.6621,14.6179,1034563.8983391,0
+DBI.US,D,20210823,000000,14.8407,15.1789,14.6954,15.0144,972590.44093122,0
+DBI.US,D,20210824,000000,15.2945,15.686,15.1985,15.5745,926766.97313145,0
+DBI.US,D,20210825,000000,15.5745,15.72,15.2847,15.4398,810848.11447215,0
+DBI.US,D,20210826,000000,15.2266,15.3526,14.5993,15.1789,1168270.9569866,0
+DBI.US,D,20210827,000000,15.3429,15.7685,15.1789,15.6617,1065320.5760892,0
+DBI.US,D,20210830,000000,15.845,15.9227,15.1888,15.275,1672630.335423,0
+DBI.US,D,20210831,000000,15.7878,15.7878,13.4779,14.0101,4458620.6315461,0
+DBI.US,D,20210901,000000,13.9811,14.2126,13.5409,13.5846,1756027.4168611,0
+DBI.US,D,20210902,000000,13.5361,13.7203,13.1395,13.411,1895159.7578688,0
+DBI.US,D,20210903,000000,13.411,13.5746,13.0921,13.3722,1353750.8280565,0
+DBI.US,D,20210907,000000,13.4205,13.4874,12.7731,12.7731,1655317.7116221,0
+DBI.US,D,20210908,000000,12.7828,12.807,12.3089,12.4154,1219091.5854162,0
+DBI.US,D,20210909,000000,12.396,12.7682,12.2031,12.4639,973282.65703004,0
+DBI.US,D,20210910,000000,12.5027,12.6568,11.9471,11.9609,1051144.0729148,0
+DBI.US,D,20210913,000000,12.1061,12.2323,11.6621,11.797,1601470.3141402,0
+DBI.US,D,20210914,000000,11.9423,11.9423,11.3714,11.5848,1495613.8635703,0
+DBI.US,D,20210915,000000,11.5557,12.2701,11.3628,12.2418,1948040.5286969,0
+DBI.US,D,20210916,000000,12.1741,12.4444,12.1256,12.3572,2065808.0479361,0
+DBI.US,D,20210917,000000,12.4154,12.6278,12.3089,12.4058,2949741.1840493,0
+DBI.US,D,20210920,000000,12.7052,12.937,12.4542,12.812,1847337.0131696,0
+DBI.US,D,20210921,000000,13.2462,14.0478,13.0823,13.2075,1912612.6818031,0
+DBI.US,D,20210922,000000,13.2365,13.758,13.2075,13.4972,1102828.1661354,0
+DBI.US,D,20210923,000000,13.5457,13.9811,13.5457,13.604,1139041.0748047,0
+DBI.US,D,20210924,000000,13.5652,13.604,13.1211,13.3528,1562186.2768181,0
+DBI.US,D,20210927,000000,13.4205,14.9802,13.416,14.8504,3803098.1756721,0
+DBI.US,D,20210928,000000,14.7535,15.113,14.647,14.8893,1759298.6795279,0
+DBI.US,D,20210929,000000,15.024,15.0898,14.4152,14.58,1587904.5291931,0
+DBI.US,D,20210930,000000,14.5024,14.5024,13.3528,13.4584,2663609.3783833,0
+DBI.US,D,20211001,000000,13.5942,14.0574,13.2752,13.9617,1474063.3504489,0
+DBI.US,D,20211004,000000,13.8841,14.1447,13.5361,13.8065,1253604.3865878,0
+DBI.US,D,20211005,000000,14.3378,14.6566,13.8645,13.9811,1387169.0818647,0
+DBI.US,D,20211006,000000,13.7203,14.0381,13.1589,13.2171,1285438.0741847,0
+DBI.US,D,20211007,000000,13.3625,13.7483,13.3528,13.5746,1004831.6178858,0
+DBI.US,D,20211008,000000,13.4972,13.5942,13.1881,13.2559,1075153.9648434,0
+DBI.US,D,20211011,000000,13.1113,13.2462,12.0673,12.0868,1814582.0901386,0
+DBI.US,D,20211012,000000,12.1741,12.5986,12.0287,12.5891,1206356.253464,0
+DBI.US,D,20211013,000000,12.6374,12.6859,12.338,12.5413,713192.00036944,0
+DBI.US,D,20211014,000000,12.8022,13.0049,12.56,12.8215,1218918.2734868,0
+DBI.US,D,20211015,000000,13.1686,13.3141,12.6519,12.6859,723743.39568803,0
+DBI.US,D,20211018,000000,12.5695,13.0096,12.3863,12.908,1027386.92755,0
+DBI.US,D,20211019,000000,12.9855,13.0145,12.338,12.4349,835329.45611327,0
+DBI.US,D,20211020,000000,12.3572,12.908,12.2894,12.5891,793470.49869767,0
+DBI.US,D,20211021,000000,12.6179,13.0435,12.6179,13.0435,1260918.5626544,0
+DBI.US,D,20211022,000000,12.9662,12.9662,12.5891,12.9273,729636.00128634,0
+DBI.US,D,20211025,000000,12.9273,13.3528,12.841,13.2365,896684.97396351,0
+DBI.US,D,20211026,000000,13.2171,13.2752,12.7634,12.7634,733675.8198303,0
+DBI.US,D,20211027,000000,12.7247,12.7392,12.4688,12.5319,666757.8143424,0
+DBI.US,D,20211028,000000,12.5793,12.9815,12.5793,12.8788,1107691.216344,0
+DBI.US,D,20211029,000000,12.9273,13.1309,12.7537,13.0726,1042541.4051829,0
+DBI.US,D,20211101,000000,13.1881,13.7298,13.0921,13.4779,1541453.837268,0
+DBI.US,D,20211102,000000,13.4972,13.5942,13.2365,13.5846,991627.9310768,0
+DBI.US,D,20211103,000000,13.6621,14.7583,13.6621,14.3861,1569011.4656553,0
+DBI.US,D,20211104,000000,14.3571,14.4928,14.0003,14.3474,1488167.6403194,0
+DBI.US,D,20211105,000000,14.802,15.275,14.3958,14.4539,1132412.9251252,0
+DBI.US,D,20211108,000000,14.4928,14.5607,14.1737,14.2612,747840.97519981,0
+DBI.US,D,20211109,000000,14.1932,14.6179,14.0672,14.609,656060.9607974,0
+DBI.US,D,20211110,000000,14.4345,14.5122,13.9324,13.9906,675626.63968008,0
+DBI.US,D,20211111,000000,14.1351,14.4735,14.0003,14.3958,707031.17392805,0
+DBI.US,D,20211112,000000,14.5315,14.6663,14.4055,14.4735,786734.02906232,0
+DBI.US,D,20211115,000000,14.7148,15.5551,14.4928,15.3331,1595593.1828214,0
+DBI.US,D,20211116,000000,15.2071,15.7588,15.024,15.7393,1119080.2859877,0
+DBI.US,D,20211117,000000,15.7007,16.0292,15.4107,15.5745,1096418.7196049,0
+DBI.US,D,20211118,000000,15.9227,16.4053,15.6231,16.3673,1424640.565259,0
+DBI.US,D,20211119,000000,16.0098,16.2028,15.1015,15.1209,1585819.6279475,0
+DBI.US,D,20211122,000000,15.3914,16.541,15.3236,16.3384,1425393.6468567,0
+DBI.US,D,20211123,000000,16.1155,16.8259,15.8837,16.7533,1418302.3004137,0
+DBI.US,D,20211124,000000,16.1833,16.3956,15.4592,15.8353,1441204.2339367,0
+DBI.US,D,20211126,000000,14.8893,15.2459,14.0574,14.5703,1242734.2211134,0
+DBI.US,D,20211129,000000,15.1403,15.3138,14.0865,14.1642,1927047.0896343,0
+DBI.US,D,20211130,000000,13.9132,14.1157,12.9951,13.2171,1441967.6317206,0
+DBI.US,D,20211201,000000,13.9713,14.2998,12.7247,12.744,1371145.9813476,0
+DBI.US,D,20211202,000000,12.7537,13.631,12.744,13.4682,1485025.3299811,0
+DBI.US,D,20211203,000000,13.5264,13.7104,12.7151,12.9757,1550014.2086362,0
+DBI.US,D,20211206,000000,13.2365,13.5505,12.9273,13.0435,2758516.2288446,0
+DBI.US,D,20211207,000000,13.4779,15.6521,12.908,14.9269,4584023.1602449,0
+DBI.US,D,20211208,000000,15.2653,15.5165,14.4249,14.5024,2179548.1280548,0
+DBI.US,D,20211209,000000,14.4152,14.9562,14.1351,14.3278,1465687.6388151,0
+DBI.US,D,20211210,000000,14.5703,14.6856,13.7483,13.9228,1459001.7184923,0
+DBI.US,D,20211213,000000,13.7386,14.0284,12.9662,13.4303,2175118.3576698,0
+DBI.US,D,20211214,000000,13.3141,13.9132,13.0049,13.7871,1396964.3007296,0
+DBI.US,D,20211215,000000,13.7386,13.7386,12.9466,13.6621,1419640.3097731,0
+DBI.US,D,20211216,000000,13.9228,13.9469,13.0339,13.1881,1818008.0955994,0
+DBI.US,D,20211217,000000,13.1493,13.4584,12.7151,13.4391,2448051.6346199,0
+DBI.US,D,20211220,000000,12.9951,13.024,12.1838,12.7537,1953846.4783306,0
+DBI.US,D,20211221,000000,13.0532,13.7677,12.9563,13.758,1585974.3707417,0
+DBI.US,D,20211222,000000,13.6814,13.9102,13.5166,13.7773,603812.57218769,0
+DBI.US,D,20211223,000000,13.9811,14.1447,13.633,14.0101,732823.70284426,0
+DBI.US,D,20211227,000000,13.9617,14.1826,13.7677,13.9906,746748.49107366,0
+DBI.US,D,20211228,000000,13.8645,14.2612,13.7483,13.758,1067280.6514809,0
+DBI.US,D,20211229,000000,13.8356,14.2398,13.7677,14.0672,976222.77011744,0
+DBI.US,D,20211230,000000,13.9324,14.2902,13.9324,14.0769,1309175.6187956,0
+DBI.US,D,20211231,000000,14.1253,14.2998,13.7203,13.7298,1107462.1970086,0
+DBI.US,D,20220103,000000,13.7386,14.609,13.7386,14.0865,1090633.4023438,0
+DBI.US,D,20220104,000000,14.2417,14.4831,14.0284,14.3195,814309.19496628,0
+DBI.US,D,20220105,000000,14.3195,14.3861,13.6185,13.7483,1185217.3561749,0
+DBI.US,D,20220106,000000,13.7483,14.2708,13.507,14.0381,916181.53439818,0
+DBI.US,D,20220107,000000,13.6911,13.7386,13.1493,13.4874,1423992.708761,0
+DBI.US,D,20220110,000000,13.2269,13.2269,12.299,13.2171,1986591.0851752,0
+DBI.US,D,20220111,000000,13.3528,13.9906,13.1309,13.8356,1662479.2081319,0
+DBI.US,D,20220112,000000,13.9132,14.1642,13.4391,13.6911,949709.13978084,0
+DBI.US,D,20220113,000000,13.9424,14.1351,13.5457,13.6232,889655.52463805,0
+DBI.US,D,20220114,000000,13.2945,13.696,12.9273,13.3528,915189.11727885,0
+DBI.US,D,20220118,000000,12.5413,13.063,12.4658,12.9273,1874787.3532197,0
+DBI.US,D,20220119,000000,13.0726,13.2945,12.8314,12.9466,964201.31825516,0
+DBI.US,D,20220120,000000,12.9951,13.2559,11.99,12.0189,1073192.8578331,0
+DBI.US,D,20220121,000000,11.7389,12.396,11.5459,11.8553,2029053.5394876,0
+DBI.US,D,20220124,000000,11.5557,13.1782,11.4005,13.063,1951044.6021392,0
+DBI.US,D,20220125,000000,12.7151,13.2752,12.4154,12.9951,1546715.0922666,0
+DBI.US,D,20220126,000000,13.3819,13.411,12.2518,12.3669,1411402.8350353,0
+DBI.US,D,20220127,000000,12.5647,13.1686,12.338,12.4737,1080255.3189546,0
+DBI.US,D,20220128,000000,12.3669,12.4931,11.8067,12.3572,811029.67935054,0
+DBI.US,D,20220131,000000,12.1548,12.7343,12.1548,12.7247,924181.73685179,0
+DBI.US,D,20220201,000000,12.7052,12.9466,12.4444,12.6761,601844.24384708,0
+DBI.US,D,20220202,000000,12.7731,12.9466,11.9521,12.2323,1444240.2875564,0
+DBI.US,D,20220203,000000,12.0772,12.3863,11.7679,11.8261,1604703.4069177,0
+DBI.US,D,20220204,000000,11.7872,11.9995,11.2562,11.7679,1383310.8281992,0
+DBI.US,D,20220207,000000,11.7583,12.2081,11.5848,11.8647,898672.90305805,0
+DBI.US,D,20220208,000000,11.8261,12.4931,11.8261,12.2225,719438.45115689,0
+DBI.US,D,20220209,000000,12.3184,12.56,12.2701,12.5502,1084257.999228,0
+DBI.US,D,20220210,000000,12.1934,12.9031,12.1934,12.5413,1080356.4175801,0
+DBI.US,D,20220211,000000,12.4542,12.7343,12.1643,12.2894,1038394.2983018,0
+DBI.US,D,20220214,000000,12.4832,12.7052,12.1982,12.299,795630.70810293,0
+DBI.US,D,20220215,000000,12.4931,13.1542,12.4832,13.1211,909876.28134898,0
+DBI.US,D,20220216,000000,13.0435,13.3432,13.0435,13.2559,2220790.1775314,0
+DBI.US,D,20220217,000000,13.1782,13.3625,12.91,13.0049,1352223.0008698,0
+DBI.US,D,20220218,000000,12.8594,13.4205,12.807,13.2656,1381798.4752917,0
+DBI.US,D,20220222,000000,13.1881,13.3576,12.2225,12.2797,1479025.4360455,0
+DBI.US,D,20220223,000000,12.4058,12.4058,11.9705,12.048,1094422.5375613,0
+DBI.US,D,20220224,000000,11.6138,12.9757,11.4976,12.908,1755788.0813397,0
+DBI.US,D,20220225,000000,12.5986,13.0145,12.4058,12.9951,1460901.9600036,0
+DBI.US,D,20220228,000000,12.8885,13.0532,12.4349,12.6084,1568635.956475,0
+DBI.US,D,20220301,000000,12.5986,12.7634,11.6527,11.7872,1199472.262365,0
+DBI.US,D,20220302,000000,11.9036,13.024,11.9036,12.8885,1440543.9980152,0
+DBI.US,D,20220303,000000,12.7731,12.8022,12.2603,12.5319,956552.89775341,0
+DBI.US,D,20220304,000000,12.3282,12.3911,11.729,11.9328,1557952.5139721,0
+DBI.US,D,20220307,000000,11.9423,12.0383,10.8596,10.8985,1703779.0282513,0
+DBI.US,D,20220308,000000,10.9178,12.2225,10.8692,11.797,1966603.474274,0
+DBI.US,D,20220309,000000,12.1934,12.56,12.1499,12.2129,1547987.0780339,0
+DBI.US,D,20220310,000000,11.9036,12.4154,11.8553,12.2797,842488.88938573,0
+DBI.US,D,20220311,000000,12.2797,12.3863,11.8067,11.9802,809999.092342,0
+DBI.US,D,20220314,000000,12.0673,12.2701,11.8163,11.9132,1343328.3850664,0
+DBI.US,D,20220315,000000,11.7485,12.1449,11.729,12.0868,1067968.7411051,0
+DBI.US,D,20220316,000000,12.2518,12.9466,12.048,12.4154,2126652.9145659,0
+DBI.US,D,20220317,000000,12.2225,13.4205,11.8163,13.2945,2108408.7391445,0
+DBI.US,D,20220318,000000,13.7298,13.9424,13.0823,13.3044,2442535.5698204,0
+DBI.US,D,20220321,000000,13.4682,13.5457,13.0823,13.2462,1549773.8414961,0
+DBI.US,D,20220322,000000,13.4972,13.7386,13.0873,13.411,1388274.9770331,0
+DBI.US,D,20220323,000000,13.3237,13.3432,13.0145,13.0823,891546.48158163,0
+DBI.US,D,20220324,000000,13.1881,13.3625,13.0532,13.0921,1110742.7442431,0
+DBI.US,D,20220325,000000,13.1589,13.2365,12.9757,13.2269,1159513.5464606,0
+DBI.US,D,20220328,000000,13.0435,13.473,12.8215,13.411,1478538.5120534,0
+DBI.US,D,20220329,000000,13.6232,14.3618,13.5746,14.2612,1453865.2893478,0
+DBI.US,D,20220330,000000,14.106,14.106,13.3916,13.4487,1031062.5847186,0
+DBI.US,D,20220331,000000,13.2945,13.3044,12.7537,13.0532,2274112.481132,0
+DBI.US,D,20220401,000000,13.1782,13.2994,12.9031,13.0921,1483988.5532608,0
+DBI.US,D,20220404,000000,13.1395,13.5409,12.9273,13.507,1583140.5143729,0
+DBI.US,D,20220405,000000,13.4391,13.6232,13.1261,13.411,1264240.3746338,0
+DBI.US,D,20220406,000000,13.2171,13.4874,12.8022,13.3432,1651476.9954731,0
+DBI.US,D,20220407,000000,13.3333,13.5553,12.9951,13.4779,1310921.1175128,0
+DBI.US,D,20220408,000000,13.855,14.4636,13.7773,14.0964,2781480.0594852,0
+DBI.US,D,20220411,000000,14.0101,14.5218,13.9324,13.9517,1720307.6218958,0
+DBI.US,D,20220412,000000,14.2417,14.6179,13.6379,13.8161,1455334.3142729,0
+DBI.US,D,20220413,000000,13.8161,14.3095,13.8161,14.0865,1116043.2007494,0
+DBI.US,D,20220414,000000,14.2321,14.5897,14.1737,14.3861,768501.20144591,0
+DBI.US,D,20220418,000000,14.2998,14.4831,14.1253,14.3474,1460082.8548136,0
+DBI.US,D,20220419,000000,14.4636,15.0144,14.3571,14.7923,1358803.6960923,0
+DBI.US,D,20220420,000000,14.8601,15.0434,14.6275,14.7632,1201891.4080457,0
+DBI.US,D,20220421,000000,14.9764,15.1025,14.3608,14.5597,1308082.1030508,0
+DBI.US,D,20220422,000000,14.1622,14.5355,13.9295,13.9587,1446131.2444999,0
+DBI.US,D,20220425,000000,13.7164,14.2349,13.6146,14.1233,1358067.1203926,0
+DBI.US,D,20220426,000000,13.9394,14.4335,13.9102,14.104,1809115.5430334,0
+DBI.US,D,20220427,000000,14.1525,14.4821,13.8811,13.8811,1490277.3004119,0
+DBI.US,D,20220428,000000,14.0751,14.3268,13.6872,14.1137,845382.57963492,0
+DBI.US,D,20220429,000000,13.9199,13.9877,13.3333,13.3965,810772.80631237,0
+DBI.US,D,20220502,000000,13.4352,14.0411,13.2608,13.9975,1060257.3918672,0
+DBI.US,D,20220503,000000,13.9295,14.1332,13.7891,13.9975,1263717.34399,0
+DBI.US,D,20220504,000000,14.0751,14.3075,13.5031,14.2592,713365.31229881,0
+DBI.US,D,20220505,000000,14.0751,14.1525,13.5321,14.0264,1173029.8137136,0
+DBI.US,D,20220506,000000,13.8424,14.0071,13.1735,13.2702,1226312.9158063,0
+DBI.US,D,20220509,000000,12.9699,13.3674,12.8149,13.1346,1368751.594514,0
+DBI.US,D,20220510,000000,13.3965,13.6582,12.8245,13.3481,1371414.2021908,0
+DBI.US,D,20220511,000000,13.4933,13.6388,12.7082,12.8149,1352425.1981205,0
+DBI.US,D,20220512,000000,12.747,13.4838,12.6404,13.3867,1303683.2812246,0
+DBI.US,D,20220513,000000,13.6,13.9975,13.474,13.629,996010.24700498,0
+DBI.US,D,20220516,000000,13.4352,13.9199,13.3965,13.6775,827431.38390372,0
+DBI.US,D,20220517,000000,13.9102,14.1817,13.629,13.9587,827151.81525577,0
+DBI.US,D,20220518,000000,13.6483,13.6483,12.9213,13.377,1963364.1917847,0
+DBI.US,D,20220519,000000,13.067,13.6775,13.0086,13.5031,1370161.8171774,0
+DBI.US,D,20220520,000000,13.697,13.8424,13.0379,13.6483,1956304.8255191,0
+DBI.US,D,20220523,000000,13.7454,13.7454,13.2702,13.3576,1552996.6180873,0
+DBI.US,D,20220524,000000,12.9602,12.9652,12.0054,12.6306,2019238.7198689,0
+DBI.US,D,20220525,000000,12.6015,14.4821,12.4658,14.4142,2351426.1075257,0
+DBI.US,D,20220526,000000,14.6856,15.3981,14.6856,15.1607,1738594.0936808,0
+DBI.US,D,20220527,000000,14.9279,15.5485,14.8989,15.3543,1422537.0948782,0
+DBI.US,D,20220531,000000,15.0928,15.5,14.8795,15.054,1891926.6650913,0
+DBI.US,D,20220601,000000,15.2285,15.5968,14.7923,15.0444,2357243.4049642,0
+DBI.US,D,20220602,000000,15.3739,15.378,14.4434,14.8795,1643022.8808235,0
+DBI.US,D,20220603,000000,15.0153,15.2478,14.4821,15.2285,1549331.277105,0
+DBI.US,D,20220606,000000,15.1898,15.1898,14.6226,14.9764,1268006.8142416,0
+DBI.US,D,20220607,000000,14.5403,15.2673,14.3268,15.1219,1390167.9972138,0
+DBI.US,D,20220608,000000,15.112,15.2576,14.7729,15.083,1030627.2416579,0
+DBI.US,D,20220609,000000,15.112,15.3256,14.802,15.1994,966738.06845934,0
+DBI.US,D,20220610,000000,14.8601,15.1799,14.5597,14.5791,1004251.8482173,0
+DBI.US,D,20220613,000000,14.1233,14.5113,13.8132,13.852,1377397.5902282,0
+DBI.US,D,20220614,000000,13.7937,14.2494,13.7937,14.0362,1281323.9790996,0
+DBI.US,D,20220615,000000,14.1233,14.4239,13.9394,14.0944,999855.08962838,0
+DBI.US,D,20220616,000000,13.7164,13.8985,13.2025,13.3674,1177107.8021468,0
+DBI.US,D,20220617,000000,13.3383,13.726,13.2122,13.5514,1731632.7311847,0
+DBI.US,D,20220621,000000,13.9502,14.1109,13.5125,13.6391,1501486.6448962,0
+DBI.US,D,20220622,000000,13.3278,13.8336,13.2985,13.425,1056667.8431744,0
+DBI.US,D,20220623,000000,13.3861,13.5223,12.9191,13.1624,1312104.0889719,0
+DBI.US,D,20220624,000000,13.3764,14.4077,13.2985,14.2033,2263737.1185807,0
+DBI.US,D,20220627,000000,14.3687,14.4466,13.9408,14.0672,1158994.0638144,0
+DBI.US,D,20220628,000000,14.0964,14.3687,13.5613,13.5613,1335250.9942857,0
+DBI.US,D,20220629,000000,13.5613,13.5613,12.7732,12.9775,1584594.7048761,0
+DBI.US,D,20220630,000000,12.6565,12.941,12.4424,12.7051,1566265.7028043,0
+DBI.US,D,20220701,000000,12.6858,12.783,12.2575,12.3938,2085686.4519971,0
+DBI.US,D,20220705,000000,12.1118,12.9775,12.1118,12.929,1264433.8814078,0
+DBI.US,D,20220706,000000,12.8218,12.9678,12.1457,12.1992,1742682.9902003,0
+DBI.US,D,20220707,000000,12.3257,12.6419,12.2869,12.5301,1356049.0818252,0
+DBI.US,D,20220708,000000,12.6469,12.8512,12.4619,12.5981,987099.66403643,0
+DBI.US,D,20220711,000000,12.4912,12.7635,12.4619,12.5787,1206067.0446272,0
+DBI.US,D,20220712,000000,12.4619,12.8997,12.4619,12.5495,1054166.8919076,0
+DBI.US,D,20220713,000000,12.4133,12.7926,12.3161,12.6662,1073838.3692586,0
+DBI.US,D,20220714,000000,12.4522,12.7343,12.423,12.6858,710537.42134713,0
+DBI.US,D,20220715,000000,12.8123,13.036,12.5495,12.9096,1174805.6677552,0
+DBI.US,D,20220718,000000,13.0455,13.824,13.0455,13.5419,1368930.0601754,0
+DBI.US,D,20220719,000000,13.717,14.6994,13.6975,14.252,1822270.393341,0
+DBI.US,D,20220720,000000,14.0476,14.3687,13.7314,14.2617,1385759.3138302,0
+DBI.US,D,20220721,000000,14.0672,14.2227,13.717,14.1839,1019028.1668321,0
+DBI.US,D,20220722,000000,14.2909,14.6605,14.0185,14.1449,1057333.941169,0
+DBI.US,D,20220725,000000,14.1546,14.5925,13.9602,14.5535,2289817.7332721,0
+DBI.US,D,20220726,000000,14.1158,14.2324,13.4155,13.4542,1495445.5061393,0
+DBI.US,D,20220727,000000,13.6002,13.8435,13.177,13.7655,872575.00990503,0
+DBI.US,D,20220728,000000,13.9018,14.106,13.4056,13.8628,775392.54600145,0
+DBI.US,D,20220729,000000,13.9698,14.0573,13.6975,14.0379,802349.9841334,0
+DBI.US,D,20220801,000000,13.9408,14.9135,13.8628,14.7578,868094.26737625,0
+DBI.US,D,20220802,000000,14.6898,14.7773,14.4757,14.5147,818588.17861084,0
+DBI.US,D,20220803,000000,14.6314,14.9864,14.5731,14.8843,699548.86029352,0
+DBI.US,D,20220804,000000,14.8259,14.933,14.641,14.7382,1127851.9267069,0
+DBI.US,D,20220805,000000,14.6119,14.9815,14.6119,14.7773,775517.95333995,0
+DBI.US,D,20220808,000000,14.7773,16.1198,14.7773,16.0031,1350605.1698197,0
+DBI.US,D,20220809,000000,15.9544,15.9544,15.3415,15.7988,1001761.0154216,0
+DBI.US,D,20220810,000000,16.042,16.5381,15.9544,16.5381,961362.3776323,0
+DBI.US,D,20220811,000000,16.7132,17.9877,16.5866,17.9877,1352510.9501932,0
+DBI.US,D,20220812,000000,17.8028,17.9779,17.5693,17.7152,1698847.9857504,0
+DBI.US,D,20220815,000000,17.5207,17.7152,17.3164,17.7055,870585.96728214,0
+DBI.US,D,20220816,000000,17.6471,18.8534,17.5984,18.3184,1268005.934697,0
+DBI.US,D,20220817,000000,17.9389,18.2357,17.6569,18.0266,703489.94009518,0
+DBI.US,D,20220818,000000,17.8514,18.0752,17.4915,18.0266,722338.04631395,0
+DBI.US,D,20220819,000000,17.9195,17.9389,17.4427,17.5595,968793.27640278,0
+DBI.US,D,20220822,000000,17.1705,17.3845,16.9467,17.1316,954495.81188506,0
+DBI.US,D,20220823,000000,17.3358,17.6957,17.1511,17.1511,633111.75290194,0
+DBI.US,D,20220824,000000,16.9953,16.9953,16.2268,16.2658,1403495.2008665,0
+DBI.US,D,20220825,000000,16.1198,17.219,16.0614,17.0051,1022784.219413,0
+DBI.US,D,20220826,000000,16.9661,17.2677,16.6452,16.7522,906336.31011498,0
+DBI.US,D,20220829,000000,16.6646,16.7522,16.2852,16.3338,1132991.5717273,0
+DBI.US,D,20220830,000000,16.4797,16.4895,15.8767,16.0517,1054868.9674173,0
+DBI.US,D,20220831,000000,16.6257,16.8396,15.8474,16.5965,1826349.2156292,0
+DBI.US,D,20220901,000000,16.1393,16.3971,15.5459,16.1684,1587414.3141343,0
+DBI.US,D,20220902,000000,16.402,16.4215,15.7016,15.8474,1008271.9177334,0
+DBI.US,D,20220906,000000,15.8961,16.2949,15.6544,16.0711,1568144.7570238,0
+DBI.US,D,20220907,000000,15.9642,16.3242,15.8668,16.2949,1205461.5944439,0
+DBI.US,D,20220908,000000,15.8572,16.3631,15.468,16.3338,1119782.6840249,0
+DBI.US,D,20220909,000000,16.3922,16.9856,16.3631,16.9078,1188053.6167598,0
+DBI.US,D,20220912,000000,17.1217,17.6665,16.8981,17.0245,1197762.4062032,0
+DBI.US,D,20220913,000000,16.3047,16.5478,15.8425,15.9253,974469.50036331,0
+DBI.US,D,20220914,000000,16.11,16.1295,15.4388,15.6625,905203.53235248,0
+DBI.US,D,20220915,000000,15.6236,16.2073,15.5554,15.8376,953412.37471476,0
+DBI.US,D,20220916,000000,15.5945,16.0031,15.4972,15.8863,2732227.0694085,0
+DBI.US,D,20220919,000000,15.6625,16.1198,15.6625,15.9155,1040476.9334312,0
+DBI.US,D,20220920,000000,15.6723,15.8668,15.3415,15.6917,1230184.314921,0
+DBI.US,D,20220921,000000,15.9551,15.9845,15.4478,15.4673,651042.552635,0
+DBI.US,D,20220922,000000,15.5649,15.5649,15.1111,15.2136,920130.74075188,0
+DBI.US,D,20220923,000000,14.8623,15.0574,14.7647,15.0184,1516237.8665186,0
+DBI.US,D,20220926,000000,15.0379,15.3698,14.4134,14.4232,1425024.5015805,0
+DBI.US,D,20220927,000000,14.589,14.9013,14.4183,14.6379,1080581.8652412,0
+DBI.US,D,20220928,000000,14.6964,15.438,14.6964,15.3698,1011315.4128968,0
+DBI.US,D,20220929,000000,15.0673,15.2087,14.6574,14.872,875970.48248443,0
+DBI.US,D,20220930,000000,14.472,15.2429,14.0914,14.9402,1447093.3585455,0
+DBI.US,D,20221003,000000,15.1259,15.3014,14.5793,14.8818,1476218.59316,0
+DBI.US,D,20221004,000000,15.2624,15.8479,15.2282,15.8381,1094964.1278481,0
+DBI.US,D,20221005,000000,15.5942,16.0918,15.4771,16.0041,945211.31626346,0
+DBI.US,D,20221006,000000,15.9747,16.287,15.6722,15.6917,1042874.4112229,0
+DBI.US,D,20221007,000000,15.4478,15.6917,15.2526,15.6624,900720.06613124,0
+DBI.US,D,20221010,000000,15.6528,15.8472,14.5793,14.589,1406577.0850184,0
+DBI.US,D,20221011,000000,14.4328,14.8428,14.2767,14.5695,1956403.7600464,0
+DBI.US,D,20221012,000000,14.4915,14.628,14.1597,14.4621,1746756.7920776,0
+DBI.US,D,20221013,000000,14.1499,15.1063,13.9547,14.9989,1847378.3189676,0
+DBI.US,D,20221014,000000,15.2526,15.4478,14.4768,14.4816,1494469.25914,0
+DBI.US,D,20221017,000000,14.7159,14.9013,14.5549,14.589,1672995.8186221,0
+DBI.US,D,20221018,000000,14.9697,15.1453,14.4328,14.6768,1311816.0611457,0
+DBI.US,D,20221019,000000,14.5499,14.7159,14.023,14.1402,1344419.2721968,0
+DBI.US,D,20221020,000000,14.1792,14.4768,13.9547,13.9938,1379119.106639,0
+DBI.US,D,20221021,000000,14.0426,14.306,13.9157,14.1109,1341647.3434222,0
+DBI.US,D,20221024,000000,14.1499,14.2767,13.7352,14.0034,1531927.7007028,0
+DBI.US,D,20221025,000000,14.1059,14.7452,14.0034,14.7354,1332383.6701791,0
+DBI.US,D,20221026,000000,14.6574,14.9772,14.4134,14.7647,1086188.23209,0
+DBI.US,D,20221027,000000,14.872,15.1259,14.7354,14.9013,843188.96621822,0
+DBI.US,D,20221028,000000,14.8915,15.0331,14.472,14.9502,990310.23876661,0
+DBI.US,D,20221031,000000,15.0086,15.0184,14.7696,14.8623,891645.970272,0
+DBI.US,D,20221101,000000,15.0768,15.1842,14.7549,15.0768,1054980.720481,0
+DBI.US,D,20221102,000000,14.9306,15.0086,14.2183,14.2475,926241.28096743,0
+DBI.US,D,20221103,000000,14.0914,14.6036,13.9059,14.4232,718788.28693819,0
+DBI.US,D,20221104,000000,14.7159,14.9402,14.3744,14.9111,954170.64094978,0
+DBI.US,D,20221107,000000,15.0768,15.1159,14.5695,14.8036,952783.13944855,0
+DBI.US,D,20221108,000000,14.9597,15.0086,14.3695,14.5598,1093446.4840347,0
+DBI.US,D,20221109,000000,14.3254,14.4134,13.5449,13.5937,913395.10754095,0
+DBI.US,D,20221110,000000,14.2572,15.1063,14.2183,15.0086,1438367.6751754,0
+DBI.US,D,20221111,000000,15.0574,15.4429,14.9793,15.2917,967086.4968741,0
+DBI.US,D,20221114,000000,15.1842,15.2037,14.3354,14.3645,1642714.6743375,0
+DBI.US,D,20221115,000000,14.872,15.5942,14.8525,14.9697,1423623.6784253,0
+DBI.US,D,20221116,000000,14.5011,14.6329,13.9253,14.0816,1362996.8310712,0
+DBI.US,D,20221117,000000,13.8181,14.5402,13.7205,14.5304,1270088.5418472,0
+DBI.US,D,20221118,000000,15.0868,15.9942,14.8915,15.6137,1905351.0829479,0
+DBI.US,D,20221121,000000,15.4771,15.6235,14.8818,15.1453,1308206.9176543,0
+DBI.US,D,20221122,000000,15.5942,15.9551,15.2233,15.5649,1295093.2864053,0
+DBI.US,D,20221123,000000,15.4185,15.5942,14.9061,15.1159,1483908.2617458,0
+DBI.US,D,20221125,000000,15.1159,15.2722,14.9355,14.9697,565395.58958365,0
+DBI.US,D,20221128,000000,14.7061,14.9452,14.5402,14.794,1568969.0720212,0
+DBI.US,D,20221129,000000,14.794,15.3308,14.6379,15.2722,1790884.2585814,0
+DBI.US,D,20221130,000000,15.3698,15.3698,14.5061,14.9306,2031758.2082689,0
+DBI.US,D,20221201,000000,13.0179,13.0276,10.9784,11.1638,8595116.8144166,0
+DBI.US,D,20221202,000000,11.1834,11.2561,10.5685,10.7052,5422002.3306159,0
+DBI.US,D,20221205,000000,10.6368,10.8905,10.2757,10.3343,3967188.5612061,0
+DBI.US,D,20221206,000000,10.1879,11.0662,10.1684,10.8515,3211706.2906962,0
+DBI.US,D,20221207,000000,10.7539,10.8028,10.2515,10.305,1884902.3440578,0
+DBI.US,D,20221208,000000,10.3636,10.6222,10.2465,10.3831,1913283.6155336,0
+DBI.US,D,20221209,000000,10.1782,10.2953,9.92452,9.92452,2263566.260038,0
+DBI.US,D,20221212,000000,10.0617,10.0617,9.75283,9.81657,2401587.760638,0
+DBI.US,D,20221213,000000,10.1009,10.3068,9.72831,9.81657,2839334.6872376,0
+DBI.US,D,20221214,000000,9.70869,10.0127,9.57464,9.86559,1572489.4447317,0
+DBI.US,D,20221215,000000,9.70869,9.87544,9.64986,9.68909,1985062.9251204,0
+DBI.US,D,20221216,000000,9.61063,9.77735,9.36546,9.5714,4436840.5436795,0
+DBI.US,D,20221219,000000,9.65965,9.83618,9.22816,9.35566,2186595.2928532,0
+DBI.US,D,20221220,000000,9.34584,9.38508,9.16932,9.34584,2327422.6093516,0
+DBI.US,D,20221221,000000,9.58121,9.82638,9.49295,9.64986,1647904.7537957,0
+DBI.US,D,20221222,000000,9.48314,9.54198,9.22816,9.49295,1384423.2952781,0
+DBI.US,D,20221223,000000,9.49295,9.66947,9.35566,9.63024,1101230.9478209,0
+DBI.US,D,20221227,000000,9.58121,9.70859,9.35566,9.36546,1405949.2583158,0
+DBI.US,D,20221228,000000,9.32623,9.35566,9.04674,9.10068,1506406.4717038,0
+DBI.US,D,20221229,000000,9.15952,9.73321,9.14971,9.65965,2258551.7640856,0
+DBI.US,D,20221230,000000,9.52236,9.7185,9.45371,9.59101,1638807.9695105,0
+DBI.US,D,20230103,000000,9.59101,9.67928,9.03203,9.05165,2566897.1636628,0
+DBI.US,D,20230104,000000,9.12029,9.56159,9.09087,9.28701,1866224.5175251,0
+DBI.US,D,20230105,000000,9.26739,9.38508,8.88982,9.04183,2530872.0216373,0
+DBI.US,D,20230106,000000,9.12029,9.55178,9.10557,9.38508,2084515.7295272,0
+DBI.US,D,20230109,000000,9.31642,9.35566,8.88493,8.91434,2566323.0700015,0
+DBI.US,D,20230110,000000,8.97319,9.04183,8.72311,9.04183,1968557.9872839,0
+DBI.US,D,20230111,000000,9.12029,9.45371,9.11538,9.40468,1709987.4258763,0
+DBI.US,D,20230112,000000,9.53217,9.61798,9.28701,9.53217,1628077.6185373,0
+DBI.US,D,20230113,000000,9.36546,9.53217,9.30171,9.4439,1546121.9244935,0
+DBI.US,D,20230117,000000,9.46353,9.52236,9.19875,9.39488,1705132.6125167,0
+DBI.US,D,20230118,000000,9.4341,9.68909,9.13009,9.13009,1579654.9086003,0
+DBI.US,D,20230119,000000,9.09087,9.17913,8.78685,9.08105,2268520.3957605,0
+DBI.US,D,20230120,000000,9.08105,9.35566,8.95357,9.26739,1789242.9422733,0
+DBI.US,D,20230123,000000,9.30661,9.75773,9.25758,9.72831,3002716.848664,0
+DBI.US,D,20230124,000000,9.64005,9.74791,9.4341,9.61063,1645498.2510591,0
+DBI.US,D,20230125,000000,9.58121,10.1108,9.4341,10.1009,1850315.0871455,0
+DBI.US,D,20230126,000000,10.2382,10.4343,9.95386,10.2382,1657916.2130616,0
+DBI.US,D,20230127,000000,10.2677,10.3363,10.0275,10.2972,1572366.0604812,0
+DBI.US,D,20230130,000000,10.1598,10.2382,9.79696,9.80676,1745153.9766712,0
+DBI.US,D,20230131,000000,9.75773,10.1991,9.75773,10.1108,2052718.2825635,0
+DBI.US,D,20230201,000000,10.1206,10.3265,9.93423,10.2187,1556054.8665091,0
+DBI.US,D,20230202,000000,10.3265,10.9543,10.2187,10.9346,2733181.4042367,0
+DBI.US,D,20230203,000000,10.8071,11.0229,10.6453,10.7287,1509240.2306465,0
+DBI.US,D,20230206,000000,10.5717,10.7463,10.3511,10.4147,1469849.0439035,0
+DBI.US,D,20230207,000000,10.3168,10.4932,10.1695,10.4638,1220128.49828,0
+DBI.US,D,20230208,000000,10.4343,10.4343,9.85089,9.95386,1536963.9579354,0
+DBI.US,D,20230209,000000,10.1206,10.2285,9.64495,9.70869,1385032.0588941,0
+DBI.US,D,20230210,000000,9.54198,9.69888,9.48314,9.67928,923583.11974849,0
+DBI.US,D,20230213,000000,9.64986,9.87544,9.47334,9.85579,1130164.0447053,0
+DBI.US,D,20230214,000000,9.81657,10.0323,9.65917,9.98318,1072893.3583933,0
+DBI.US,D,20230215,000000,9.82638,10.3707,9.80676,10.3068,1786316.3902165,0
+DBI.US,D,20230216,000000,10.1598,10.3657,10.0225,10.1108,1471724.2805698,0
+DBI.US,D,20230217,000000,10.1695,10.1991,10.0029,10.1891,887200.06142616,0
+DBI.US,D,20230221,000000,10.0225,10.1108,9.45371,9.49295,1559254.6993851,0
+DBI.US,D,20230222,000000,9.54198,9.72831,9.45371,9.72831,1263850.3702443,0
+DBI.US,D,20230223,000000,9.78715,9.89015,9.64005,9.85579,1038561.9456243,0
+DBI.US,D,20230224,000000,9.64986,9.90485,9.60082,9.88522,1034392.3737219,0
+DBI.US,D,20230227,000000,10.0617,10.0617,9.64986,9.69888,1019014.2094125,0
+DBI.US,D,20230228,000000,9.74791,9.93225,9.59101,9.60082,1603985.0591488,0
+DBI.US,D,20230301,000000,9.53217,9.74791,9.46353,9.56159,1219718.5770512,0
+DBI.US,D,20230302,000000,9.52236,9.83618,9.45371,9.76753,1432754.2318057,0
+DBI.US,D,20230303,000000,9.77735,9.88522,9.64005,9.88522,1436009.1287274,0
+DBI.US,D,20230306,000000,9.90485,9.90485,9.25758,9.29681,1629087.1260412,0
+DBI.US,D,20230307,000000,9.33603,9.53217,9.23797,9.24778,1374827.8754684,0
+DBI.US,D,20230308,000000,9.26739,9.38016,9.01731,9.19875,1679328.9888943,0
+DBI.US,D,20230309,000000,9.01242,9.26739,8.90454,9.13009,1694226.8723609,0
+DBI.US,D,20230310,000000,9.06145,9.13009,8.78685,8.85551,2052978.3072236,0
+DBI.US,D,20230313,000000,8.69859,8.71822,7.84541,7.85521,3579671.8009375,0
+DBI.US,D,20230314,000000,8.13962,8.26219,7.9729,8.07096,2799208.2935145,0
+DBI.US,D,20230315,000000,7.8258,8.21807,7.77676,8.12,3759202.0036081,0
+DBI.US,D,20230316,000000,8.50247,9.49932,8.45343,9.1399,5293966.4588305,0
+DBI.US,D,20230317,000000,8.97319,9.30661,8.95357,9.07126,4350853.957552,0
+DBI.US,D,20230320,000000,9.20855,9.25758,8.64957,8.74763,2362192.4950768,0
+DBI.US,D,20230321,000000,8.91434,9.07616,8.83835,8.86532,1928530.5049021,0
+DBI.US,D,20230322,000000,8.75745,8.92415,8.47304,8.51226,1693046.0544927,0
+DBI.US,D,20230323,000000,8.57111,8.62986,8.21317,8.35537,1965037.9671794,0
+DBI.US,D,20230324,000000,8.21807,8.50247,8.05135,8.38477,1308882.5625546,0
+DBI.US,D,20230327,000000,8.53188,8.62014,8.44362,8.49265,1079187.9945767,0
+DBI.US,D,20230328,000000,8.44362,8.84571,8.38477,8.57111,1832588.5432589,0
+DBI.US,D,20230329,000000,8.58092,8.63975,8.31614,8.55149,1764924.0084748,0
+DBI.US,D,20230330,000000,8.64026,8.80795,8.46273,8.50218,1164111.3188523,0
+DBI.US,D,20230331,000000,8.60081,8.7389,8.51204,8.62054,1189203.2810804,0
+DBI.US,D,20230403,000000,8.65014,8.90657,8.47258,8.8474,2448802.7521218,0
+DBI.US,D,20230404,000000,8.93617,9.02493,8.41341,8.46273,1666105.6836296,0
+DBI.US,D,20230405,000000,8.36409,8.443,8.12737,8.22601,1504949.9734175,0
+DBI.US,D,20230406,000000,8.18655,8.35916,8.11752,8.23587,919744.25836721,0
+DBI.US,D,20230410,000000,8.18655,8.59094,8.17669,8.443,1298019.605537,0
+DBI.US,D,20230411,000000,8.51204,8.72904,8.48245,8.64026,1124308.2825635,0
+DBI.US,D,20230412,000000,8.71917,8.79808,8.46273,8.54164,1807587.4867329,0
+DBI.US,D,20230413,000000,8.61067,8.81781,8.49231,8.65014,1070189.5766856,0
+DBI.US,D,20230414,000000,8.80795,9.05453,8.66986,8.76849,1131788.5240811,0
+DBI.US,D,20230417,000000,8.72904,8.91151,8.66976,8.85726,971286.75203365,0
+DBI.US,D,20230418,000000,8.86712,8.91643,8.71424,8.90657,1112664.1278021,0
+DBI.US,D,20230419,000000,8.80795,9.01508,8.69945,8.95589,984637.22916886,0
+DBI.US,D,20230420,000000,8.85726,9.07918,8.83261,8.97562,968201.58329714,0
+DBI.US,D,20230421,000000,8.99534,9.01508,8.83261,8.91643,996637.24795473,0
+DBI.US,D,20230424,000000,8.90657,8.91643,8.443,8.48245,1342307.9479351,0
+DBI.US,D,20230425,000000,8.40355,8.443,7.93997,8.04846,1909037.1217254,0
+DBI.US,D,20230426,000000,8.06819,8.21604,7.98929,8.18655,1357939.6047144,0
+DBI.US,D,20230427,000000,8.17669,8.27532,8.01888,8.18655,1474583.9238522,0
+DBI.US,D,20230428,000000,8.17669,8.39368,8.05833,8.07806,1509321.7274734,0
+DBI.US,D,20230501,000000,8.07806,8.21614,7.98929,8.03861,1058990.5054192,0
+DBI.US,D,20230502,000000,7.98929,7.98929,7.65906,7.9301,1934709.0105119,0
+DBI.US,D,20230503,000000,7.93997,8.07806,7.65887,7.72298,1186842.0066843,0
+DBI.US,D,20230504,000000,7.62434,7.64407,7.25939,7.34817,1513393.3796738,0
+DBI.US,D,20230505,000000,7.54544,7.80188,7.46653,7.72298,1004308.0947048,0
+DBI.US,D,20230508,000000,7.83148,7.90052,7.50105,7.53557,1139631.7266265,0
+DBI.US,D,20230509,000000,7.46653,7.52571,7.33338,7.43694,1016122.5775463,0
+DBI.US,D,20230510,000000,7.64407,7.64407,7.32845,7.3679,862071.98153251,0
+DBI.US,D,20230511,000000,7.29885,7.51092,7.289,7.46653,847093.24906019,0
+DBI.US,D,20230512,000000,7.49612,7.50598,7.29885,7.34817,1048668.4209938,0
+DBI.US,D,20230515,000000,7.38762,7.56517,7.27913,7.43694,2644916.2730585,0
+DBI.US,D,20230516,000000,7.35803,7.60462,7.16077,7.48626,2297157.0263818,0
+DBI.US,D,20230517,000000,7.52571,7.91038,7.51585,7.86107,1151519.2072166,0
+DBI.US,D,20230518,000000,7.79202,7.9301,7.67366,7.91038,1291275.4246513,0
+DBI.US,D,20230519,000000,7.82161,7.85614,7.40242,7.56517,2469640.5677779,0
+DBI.US,D,20230522,000000,7.64407,7.71312,7.26927,7.31858,1885834.9901003,0
+DBI.US,D,20230523,000000,7.32845,7.60462,7.25939,7.26927,1534920.6185113,0
+DBI.US,D,20230524,000000,7.29885,7.35803,6.89446,7.14104,2522830.5800763,0
+DBI.US,D,20230525,000000,7.02269,7.06213,6.55417,6.64787,3284270.0958578,0
+DBI.US,D,20230526,000000,6.60842,6.75637,6.49993,6.53938,1678445.3447181,0
+DBI.US,D,20230530,000000,6.5591,6.59363,6.35198,6.43088,1528678.2971472,0
+DBI.US,D,20230531,000000,6.34212,6.47034,6.15471,6.1843,2137466.34043,0
+DBI.US,D,20230601,000000,6.16457,6.42102,6.05608,6.29279,1938285.9001939,0
+DBI.US,D,20230602,000000,6.46048,6.79582,6.39143,6.74652,2114470.0219017,0
+DBI.US,D,20230605,000000,6.66761,6.66761,6.30267,6.34212,2735376.7053119,0
+DBI.US,D,20230606,000000,6.21389,6.85501,6.21389,6.67746,2366276.7695996,0
+DBI.US,D,20230607,000000,6.81555,7.15091,6.64787,7.11145,3392256.0709239,0
+DBI.US,D,20230608,000000,7.69339,8.82767,7.63421,8.53177,9501999.3294614,0
+DBI.US,D,20230609,000000,8.43313,8.6304,8.32464,8.48245,3907937.5135661,0
+DBI.US,D,20230612,000000,8.50218,9.26659,8.50218,9.06439,3645500.4687265,0
+DBI.US,D,20230613,000000,9.11371,9.47866,9.01014,9.38988,3081587.7914035,0
+DBI.US,D,20230614,000000,9.37016,9.46878,8.62054,8.66,2256638.2066135,0
+DBI.US,D,20230615,000000,8.66,8.99042,8.49231,8.93617,2047585.8347351,0
+DBI.US,D,20230616,000000,9.02493,9.11863,8.74876,9.00521,5176076.7073376,0
+DBI.US,D,20230620,000000,8.8474,8.99534,8.71917,8.90657,2075031.974356,0
+DBI.US,D,20230621,000000,8.86712,9.29125,8.76849,9.15316,1621516.2255186,0
+DBI.US,D,20230622,000000,9.07426,9.27645,9.00521,9.24193,1848682.1776292,0
+DBI.US,D,20230623,000000,9.06439,9.44905,8.96576,9.38988,3773705.8063008,0
+DBI.US,D,20230626,000000,9.43945,9.83607,9.43945,9.54853,2260431.483646,0
+DBI.US,D,20230627,000000,9.5287,9.92036,9.5287,9.81624,2196977.6294187,0
+DBI.US,D,20230628,000000,9.69725,9.79641,9.4692,9.64768,1781858.4950524,0
+DBI.US,D,20230629,000000,9.64768,10.1831,9.55844,10.0343,1526353.7858085,0
+DBI.US,D,20230630,000000,10.0939,10.1831,9.83607,10.0145,2096043.6730784,0
+DBI.US,D,20230703,000000,9.96496,10.3318,9.96496,10.312,800749.78002916,0
+DBI.US,D,20230705,000000,10.2128,10.2128,9.89556,10.0543,1426698.648979,0
+DBI.US,D,20230706,000000,9.9154,10.0939,9.79145,9.83607,1975953.6459274,0
+DBI.US,D,20230707,000000,9.88564,10.3616,9.81624,10.0839,2122512.6147666,0
+DBI.US,D,20230710,000000,9.99473,10.5202,9.92531,10.5004,1889946.9826306,0
+DBI.US,D,20230711,000000,10.6293,10.8078,10.374,10.54,1621561.293267,0
+DBI.US,D,20230712,000000,10.8474,10.8871,10.5798,10.6194,1921559.4412785,0
+DBI.US,D,20230713,000000,10.5202,10.54,9.45928,9.68734,2301100.5662741,0
+DBI.US,D,20230714,000000,9.58819,9.67742,9.33049,9.5287,1475230.2528264,0
+DBI.US,D,20230717,000000,9.40971,9.6328,9.24115,9.54853,1534802.2645482,0
+DBI.US,D,20230718,000000,9.55844,9.83607,9.38492,9.83607,1317139.72067,0
+DBI.US,D,20230719,000000,9.9154,9.94048,9.49894,9.50886,1614696.2109248,0
+DBI.US,D,20230720,000000,9.45928,9.53366,9.29072,9.4692,1129790.6452743,0
+DBI.US,D,20230721,000000,9.53861,9.56836,9.20149,9.29072,944760.18664137,0
+DBI.US,D,20230724,000000,9.29072,9.57827,9.29072,9.51878,1750349.9152764,0
+DBI.US,D,20230725,000000,9.47911,9.69229,9.37997,9.53861,1715292.3087981,0
+DBI.US,D,20230726,000000,9.5287,10.0145,9.5287,10.0047,1373794.047183,0
+DBI.US,D,20230727,000000,9.99473,10.2773,9.94514,9.96496,1613398.229292,0
+DBI.US,D,20230728,000000,10.0543,10.193,9.90548,9.90548,1359803.6810524,0
+DBI.US,D,20230731,000000,9.97492,10.0443,9.79641,9.86581,1725089.1958074,0
+DBI.US,D,20230801,000000,9.73692,9.7865,9.67246,9.72701,1051726.177283,0
+DBI.US,D,20230802,000000,9.57827,9.86581,9.49894,9.76667,1158446.0859367,0
+DBI.US,D,20230803,000000,9.81624,10.1831,9.72701,10.0741,1261901.3741201,0
+DBI.US,D,20230804,000000,10.1732,10.3318,9.87573,10.2228,1229152.2990773,0
+DBI.US,D,20230807,000000,10.193,10.2822,9.97492,10.0047,989836.55733113,0
+DBI.US,D,20230808,000000,9.94514,10.0245,9.70717,10.0245,844197.37034832,0
+DBI.US,D,20230809,000000,10.0343,10.0343,9.76667,9.77658,1242304.5745033,0
+DBI.US,D,20230810,000000,9.88564,10.1633,9.76667,9.7865,1132753.7144562,0
+DBI.US,D,20230811,000000,9.68734,10.079,9.68734,10.0343,1091248.5581889,0
+DBI.US,D,20230814,000000,9.89556,10.5599,9.71709,10.5302,1918157.6603559,0
+DBI.US,D,20230815,000000,10.4013,10.5798,10.1769,10.312,1629469.1984595,0
+DBI.US,D,20230816,000000,10.3814,10.6194,10.198,10.2128,1338213.0122141,0
+DBI.US,D,20230817,000000,10.2326,10.5103,10.1286,10.1633,1201519.5106104,0
+DBI.US,D,20230818,000000,10.0939,10.5996,9.99572,10.5302,1163113.5754445,0
+DBI.US,D,20230821,000000,10.5599,10.6194,9.66751,9.80633,1976851.2400635,0
+DBI.US,D,20230822,000000,9.61793,10.0096,9.55844,9.9154,1660275.8394504,0
+DBI.US,D,20230823,000000,9.5981,10.1236,9.45928,10.0145,1803430.0017687,0
+DBI.US,D,20230824,000000,9.95501,10.2128,9.79641,9.82616,1725410.9177506,0
+DBI.US,D,20230825,000000,9.89556,10.0742,9.55349,9.83607,1562093.1604172,0
+DBI.US,D,20230828,000000,9.8559,10.0939,9.80633,10.0443,976146.73395619,0
+DBI.US,D,20230829,000000,9.86581,10.4013,9.73692,10.3715,1455034.3847637,0
+DBI.US,D,20230830,000000,10.3814,10.5302,10.2228,10.2426,1285427.4172811,0
+DBI.US,D,20230831,000000,10.2822,10.5054,10.2128,10.4211,1205659.5374966,0
+DBI.US,D,20230901,000000,10.4806,11.1151,10.4607,11.0755,1473972.6125031,0
+DBI.US,D,20230905,000000,10.8474,10.9664,10.4707,10.5202,1929911.1008754,0
+DBI.US,D,20230906,000000,10.55,10.7136,10.2624,10.2922,1847055.0938496,0
+DBI.US,D,20230907,000000,13.2271,13.3263,11.6704,12.5529,7123919.2436206,0
+DBI.US,D,20230908,000000,12.6421,12.6421,11.4523,11.9084,3904989.3403869,0
+DBI.US,D,20230911,000000,12.0472,12.419,11.8787,12.1761,1901301.0441861,0
+DBI.US,D,20230912,000000,12.0968,12.3198,11.9282,11.9778,1660581.4248698,0
+DBI.US,D,20230913,000000,11.9778,12.0174,11.5613,11.611,1789648.4019147,0
+DBI.US,D,20230914,000000,11.6406,12.2059,11.6406,12.0869,1600815.7748625,0
+DBI.US,D,20230915,000000,11.9679,12.0274,11.6506,11.948,3256433.2015997,0
+DBI.US,D,20230918,000000,11.8687,11.9381,11.5514,11.8389,1542521.5741188,0
+DBI.US,D,20230919,000000,11.8489,12.1959,11.7299,12.1067,1307414.4394851,0
+DBI.US,D,20230920,000000,12.1861,12.4042,12.0869,12.1463,1409123.9575003,0
+DBI.US,D,20230921,000000,11.9976,12.3794,11.8489,12.2455,1238899.7679824,0
+DBI.US,D,20230922,000000,12.3149,12.8701,12.2554,12.5429,1919747.1079498,0
+DBI.US,D,20230925,000000,12.2554,12.3348,11.8489,11.9381,1488381.5197197,0
+DBI.US,D,20230926,000000,11.948,12.1959,11.7993,11.8885,1221807.1551522,0
+DBI.US,D,20230927,000000,11.948,12.1265,11.7002,11.9878,1148275.0332819,0
+DBI.US,D,20230928,000000,12.0571,12.7512,11.9878,12.5529,1388767.7327324,0
+DBI.US,D,20230929,000000,12.6718,12.9693,12.5181,12.5529,1089468.4979077,0
+DBI.US,D,20231002,000000,12.5031,12.7918,12.4235,12.7321,1071937.7906795,0
+DBI.US,D,20231003,000000,13.0606,13.1004,12.3638,12.5728,1850823.3520704,0
+DBI.US,D,20231004,000000,12.5429,12.8515,12.2493,12.5429,1117544.3420882,0
+DBI.US,D,20231005,000000,12.314,12.5131,11.7714,11.9257,1664124.7970272,0
+DBI.US,D,20231006,000000,11.7864,12.08,11.5773,11.8859,1305409.179206,0
+DBI.US,D,20231009,000000,11.7067,12.2412,11.6769,12.095,1111861.6050548,0
+DBI.US,D,20231010,000000,12.1447,12.7321,12.1447,12.6723,1372954.0891216,0
+DBI.US,D,20231011,000000,12.5828,12.6723,12.2642,12.6524,894937.157383,0
+DBI.US,D,20231012,000000,12.6624,12.6624,11.5574,11.7466,1900631.9344162,0
+DBI.US,D,20231013,000000,11.7665,12.0153,11.5276,11.6868,1136424.8516417,0
+DBI.US,D,20231016,000000,11.8262,12.2443,11.8262,12.1348,1104727.293863,0
+DBI.US,D,20231017,000000,12.0452,12.7818,12.0452,12.4135,1225724.2874892,0
+DBI.US,D,20231018,000000,12.2045,12.2134,11.871,12.0452,1012835.1155224,0
+DBI.US,D,20231019,000000,12.0054,12.1049,11.6271,11.7167,1502703.7233298,0
+DBI.US,D,20231020,000000,11.6968,11.7565,11.1194,11.1294,1867270.8425157,0
+DBI.US,D,20231023,000000,11.1194,11.1493,10.7063,10.771,1860006.9444268,0
+DBI.US,D,20231024,000000,10.9104,11.3086,10.8307,11.219,1535127.5704623,0
+DBI.US,D,20231025,000000,11.1095,11.2538,10.8407,10.9104,1351562.2055919,0
+DBI.US,D,20231026,000000,10.9203,11.199,10.7337,10.8009,1440922.9189644,0
+DBI.US,D,20231027,000000,10.7212,10.8009,10.3529,10.4325,1854893.7870111,0
+DBI.US,D,20231030,000000,10.6217,10.7113,10.2832,10.5022,1405525.605044,0
+DBI.US,D,20231031,000000,10.4524,10.4524,9.9796,10.0642,1945828.6295919,0
+DBI.US,D,20231101,000000,10.0642,10.1638,9.11851,9.17824,2534242.5476777,0
+DBI.US,D,20231102,000000,9.4072,10.0543,9.23299,10.0443,2450873.9726125,0
+DBI.US,D,20231103,000000,10.3429,10.98,10.3429,10.8009,1555193.4485326,0
+DBI.US,D,20231106,000000,10.6914,10.8208,10.4624,10.7511,1135996.9135161,0
+DBI.US,D,20231107,000000,10.6515,10.8805,10.5221,10.7113,932853.88167642,0
+DBI.US,D,20231108,000000,10.7013,10.781,10.2534,10.3131,965551.9708472,0
+DBI.US,D,20231109,000000,10.4325,10.4325,10.0144,10.0742,983365.64873554,0
+DBI.US,D,20231110,000000,10.1538,10.1538,9.81534,9.90494,1413783.0026779,0
+DBI.US,D,20231113,000000,9.83525,10.0841,9.73571,9.87507,809680.02908768,0
+DBI.US,D,20231114,000000,10.3728,10.5918,10.3131,10.4325,1046759.7597432,0
+DBI.US,D,20231115,000000,10.5122,10.99,10.5122,10.8805,1055729.3830368,0
+DBI.US,D,20231116,000000,10.6714,10.6714,9.76059,9.88503,1296959.9126003,0
+DBI.US,D,20231117,000000,10.0941,10.552,9.87507,10.3927,1470460.6951235,0
+DBI.US,D,20231120,000000,10.323,10.6316,10.1638,10.5022,1083912.0217983,0
+DBI.US,D,20231121,000000,10.4524,10.781,10.3529,10.6217,1216069.5613749,0
+DBI.US,D,20231122,000000,10.781,10.781,10.547,10.5819,722473.07003719,0
+DBI.US,D,20231124,000000,10.542,10.7411,10.4425,10.7013,503190.94447654,0
+DBI.US,D,20231127,000000,10.6914,10.9303,10.6316,10.7113,1149516.1419051,0
+DBI.US,D,20231128,000000,10.6714,11.0597,10.4325,10.99,1562840.0800155,0
+DBI.US,D,20231129,000000,11.33,11.7,11.255,11.65,1877787,0
+DBI.US,D,20231130,000000,11.74,12.04,11.53,11.64,1858587,0
+DBI.US,D,20231201,000000,11.6,12.47,11.48,12.45,2489686,0
+DBI.US,D,20231204,000000,12.3,12.835,12.21,12.81,3666461,0
+DBI.US,D,20231205,000000,8.66,8.97,8.38,8.54,10450289,0
+DBI.US,D,20231206,000000,8.53,8.86,8.23,8.46,3405591,0
+DBI.US,D,20231207,000000,8.42,8.8,8.22,8.76,2967622,0
+DBI.US,D,20231208,000000,8.77,8.77,8.311,8.33,2180491,0
+DBI.US,D,20231211,000000,8.4,8.715,8.275,8.66,2380704,0
+DBI.US,D,20231212,000000,8.54,8.62,8.42,8.42,1691013,0
+DBI.US,D,20231213,000000,8.39,8.9,8.31,8.9,2535447,0
+DBI.US,D,20231214,000000,9.2,9.3,8.6,8.93,2070414,0
+DBI.US,D,20231215,000000,9,9,8.59,8.86,10990717,0
+DBI.US,D,20231218,000000,8.84,9.03,8.61,8.85,1909116,0
+DBI.US,D,20231219,000000,8.94,9.015,8.81,8.98,1582686,0
+DBI.US,D,20231220,000000,8.95,9.02,8.58,8.58,1481353,0
+DBI.US,D,20231221,000000,8.77,8.87,8.64,8.86,1298750,0
+DBI.US,D,20231222,000000,8.61,8.925,8.57,8.8,1025804,0
+DBI.US,D,20231226,000000,8.82,9.265,8.81,9.21,1050212,0
+DBI.US,D,20231227,000000,9.2,9.32,9.09,9.27,871870,0
+DBI.US,D,20231228,000000,9.22,9.3,9.14,9.25,881887,0
+DBI.US,D,20231229,000000,9.19,9.29,8.84,8.85,1349280,0
+DBI.US,D,20240102,000000,8.83,9.245,8.7,9,1306474,0
+DBI.US,D,20240103,000000,8.85,9.02,8.52,8.62,1735070,0
+DBI.US,D,20240104,000000,8.62,8.7,8.46,8.52,1089347,0
+DBI.US,D,20240105,000000,8.48,8.665,8.37,8.5,1262722,0
+DBI.US,D,20240108,000000,8.5,8.96,8.49,8.91,1465543,0
+DBI.US,D,20240109,000000,8.8,8.88,8.65,8.78,1432880,0
+DBI.US,D,20240110,000000,8.75,9.03,8.7264,8.98,1550360,0
+DBI.US,D,20240111,000000,8.87,8.99,8.67,8.79,996492,0
+DBI.US,D,20240112,000000,8.88,8.97,8.62,8.68,925811,0
+DBI.US,D,20240116,000000,8.54,8.63,8.25,8.42,1263218,0
+DBI.US,D,20240117,000000,8.29,8.29,8.12,8.24,1114008,0
+DBI.US,D,20240118,000000,8.33,8.39,8.11,8.26,1788735,0
+DBI.US,D,20240119,000000,8.3,8.37,8.015,8.23,1740140,0
+DBI.US,D,20240122,000000,8.27,8.525,8.235,8.51,1308390,0
+DBI.US,D,20240123,000000,8.71,8.79,8.3,8.45,1054739,0
+DBI.US,D,20240124,000000,8.62,8.62,8.255,8.32,760293,0
+DBI.US,D,20240125,000000,8.5,8.6,8.41,8.57,1106969,0
+DBI.US,D,20240126,000000,8.55,8.6925,8.55,8.66,716160,0
+DBI.US,D,20240129,000000,8.66,8.78,8.515,8.72,930094,0
+DBI.US,D,20240130,000000,8.67,8.94,8.6,8.88,1085219,0
+DBI.US,D,20240131,000000,8.85,9.04,8.53,8.57,1441995,0
+DBI.US,D,20240201,000000,8.69,9.14,8.69,9.12,1293993,0
+DBI.US,D,20240202,000000,8.98,9.285,8.87,9.21,1093134,0
+DBI.US,D,20240205,000000,9.06,9.27,8.75,9.16,1218247,0
+DBI.US,D,20240206,000000,9.13,9.4,9.02,9.15,1362627,0
+DBI.US,D,20240207,000000,9.12,9.145,8.94,9.08,923802,0
+DBI.US,D,20240208,000000,9.11,9.52,9.04,9.48,916080,0
+DBI.US,D,20240209,000000,9.54,9.56,9.26,9.48,948203,0
+DBI.US,D,20240212,000000,9.48,9.925,9.48,9.82,1158634,0
+DBI.US,D,20240213,000000,9.27,9.36,8.94,9,1682399,0
+DBI.US,D,20240214,000000,9.18,9.2,8.83,9.14,1185376,0
+DBI.US,D,20240215,000000,9.21,9.595,9.2,9.56,1048357,0
+DBI.US,D,20240216,000000,9.4,9.41,9.18,9.25,977545,0
+DBI.US,D,20240220,000000,9.09,9.1,8.84,8.9,1253958,0
+DBI.US,D,20240221,000000,8.86,9.23,8.79,9.19,774590,0
+DBI.US,D,20240222,000000,9.26,9.33,9.14,9.29,856883,0
+DBI.US,D,20240223,000000,9.33,9.78,9.26,9.76,1043266,0
+DBI.US,D,20240226,000000,9.65,9.81,9.61,9.73,939122,0
+DBI.US,D,20240227,000000,9.82,10.42,9.815,10.22,1279439,0
+DBI.US,D,20240228,000000,10.06,10.3,9.97,10.13,975569,0
+DBI.US,D,20240229,000000,10.33,10.715,10.32,10.56,1306242,0
+DBI.US,D,20240301,000000,10.55,10.95,10.41,10.75,1678225,0
+DBI.US,D,20240304,000000,10.77,10.82,10.4,10.4,1405489,0
+DBI.US,D,20240305,000000,10.36,10.79,10.33,10.67,955250,0
+DBI.US,D,20240306,000000,10.73,10.73,10.125,10.32,1188043,0
+DBI.US,D,20240307,000000,10.41,10.51,10.13,10.25,1132272,0
+DBI.US,D,20240308,000000,10.42,10.535,9.91,10.03,1255833,0
+DBI.US,D,20240311,000000,10.02,10.29,9.99,10.26,880419,0
+DBI.US,D,20240312,000000,10.32,10.505,10.195,10.36,1330999,0
+DBI.US,D,20240313,000000,10.31,10.92,10.31,10.82,975774,0
+DBI.US,D,20240314,000000,10.9,11.01,10.62,10.78,1071698,0
+DBI.US,D,20240315,000000,10.7,11.04,10.51,11,5015617,0
+DBI.US,D,20240318,000000,11.01,11.36,10.72,11.13,1282320,0
+DBI.US,D,20240319,000000,10.98,11.15,10.825,11.14,1126871,0
+DBI.US,D,20240320,000000,11.12,11.565,11.03,11.52,1843888,0
+DBI.US,D,20240321,000000,8.3,11.055,8.3,10.89,3679318,0
+DBI.US,D,20240322,000000,10.89,11.475,10.67,11.22,2372807,0
+DBI.US,D,20240325,000000,11.31,11.48,10.91,10.91,1509770,0
+DBI.US,D,20240326,000000,11.02,11.04,10.405,10.41,1716395,0
+DBI.US,D,20240327,000000,10.45,11.01,10.4,10.62,2353846,0
+DBI.US,D,20240328,000000,10.69,10.94,10.67,10.93,1344007,0
+DBI.US,D,20240401,000000,10.99,11.06,10.79,10.83,1856269,0
+DBI.US,D,20240402,000000,10.58,10.67,9.985,10.11,1655023,0
+DBI.US,D,20240403,000000,10.1,10.41,10,10.1,1382377,0
+DBI.US,D,20240404,000000,10.25,10.3,9.93,9.96,1252938,0
+DBI.US,D,20240405,000000,9.91,10.19,9.91,10.06,819737,0
+DBI.US,D,20240408,000000,10.17,10.21,9.43,9.44,1588872,0
+DBI.US,D,20240409,000000,9.44,9.48,9.15,9.18,1568805,0
+DBI.US,D,20240410,000000,8.9,9.08,8.525,8.59,1663459,0
+DBI.US,D,20240411,000000,8.66,8.73,8.525,8.68,1465095,0
+DBI.US,D,20240412,000000,8.61,8.61,8.22,8.29,1310341,0
+DBI.US,D,20240415,000000,8.42,8.48,8.26,8.43,1466015,0
+DBI.US,D,20240416,000000,8.38,8.73,8.215,8.67,1485882,0
+DBI.US,D,20240417,000000,8.81,8.88,8.52,8.58,1048013,0
+DBI.US,D,20240418,000000,8.65,8.795,8.485,8.51,999583,0
+DBI.US,D,20240419,000000,8.48,8.81,8.48,8.785,1179412,0
+DBI.US,D,20240422,000000,8.83,9.17,8.73,8.85,1389603,0
+DBI.US,D,20240423,000000,8.9,9.76,8.85,9.69,1490128,0
+DBI.US,D,20240424,000000,9.59,9.73,9.4,9.44,1164064,0
+DBI.US,D,20240425,000000,9.26,9.455,9.08,9.33,1039779,0
+DBI.US,D,20240426,000000,9.4,9.73,9.27,9.66,826352,0
+DBI.US,D,20240429,000000,9.71,9.895,9.46,9.5,1107403,0
+DBI.US,D,20240430,000000,9.37,9.51,9.25,9.29,820836,0
+DBI.US,D,20240501,000000,9.32,9.545,9.18,9.19,1049821,0
+DBI.US,D,20240502,000000,9.38,9.46,9.24,9.41,1011266,0
+DBI.US,D,20240503,000000,9.65,9.87,9.48,9.53,1194008,0
+DBI.US,D,20240506,000000,9.61,9.685,9.44,9.57,930537,0
+DBI.US,D,20240507,000000,9.66,9.86,9.5,9.54,1856861,0
+DBI.US,D,20240508,000000,9.37,9.7,9.305,9.62,1318843,0
+DBI.US,D,20240509,000000,9.63,9.885,9.505,9.83,973007,0
+DBI.US,D,20240510,000000,9.91,9.93,9.54,9.64,1058390,0
+DBI.US,D,20240513,000000,9.77,10.1,9.39,9.44,1597466,0
+DBI.US,D,20240514,000000,9.8,9.99,9.24,9.46,2697662,0
+DBI.US,D,20240515,000000,9.53,9.61,9.2,9.22,1219591,0
+DBI.US,D,20240516,000000,9.22,9.255,9.005,9.18,1308730,0
+DBI.US,D,20240517,000000,9.2,9.485,9.13,9.32,981865,0
+DBI.US,D,20240520,000000,9.34,9.575,9.27,9.42,1231348,0
+DBI.US,D,20240521,000000,9.45,9.78,9.37,9.6,1025616,0
+DBI.US,D,20240522,000000,9.54,9.675,9.18,9.25,1113214,0
+DBI.US,D,20240523,000000,9.31,9.355,9.15,9.27,2067634,0
+DBI.US,D,20240524,000000,9.46,9.7,9.41,9.67,1074498,0
+DBI.US,D,20240528,000000,9.74,9.79,9.46,9.54,1092265,0
+DBI.US,D,20240529,000000,9.48,9.78,9.31,9.33,1136023,0
+DBI.US,D,20240530,000000,9.46,9.51,9.285,9.46,1403848,0
+DBI.US,D,20240531,000000,9.68,10.11,9.52,10.05,1594283,0
+DBI.US,D,20240603,000000,10.08,11.06,10.08,11.05,3535003,0
+DBI.US,D,20240604,000000,8.7,9.5,8.55,8.8,5436377,0
+DBI.US,D,20240605,000000,8.71,8.75,8.3,8.51,3093376,0
+DBI.US,D,20240606,000000,8.46,8.46,7.87,7.87,3347043,0
+DBI.US,D,20240607,000000,7.75,7.82,7.39,7.67,2459540,0
+DBI.US,D,20240610,000000,7.56,7.62,7.08,7.11,3160890,0
+DBI.US,D,20240611,000000,7.01,7.31,6.895,7.26,2858192,0
+DBI.US,D,20240612,000000,7.44,7.525,7.18,7.29,2496694,0
+DBI.US,D,20240613,000000,7.25,7.33,7.09,7.31,1905066,0
+DBI.US,D,20240614,000000,7.25,7.31,7.05,7.16,2158674,0
+DBI.US,D,20240617,000000,7.13,7.24,6.835,7.06,3618166,0
+DBI.US,D,20240618,000000,7.05,7.15,6.67,6.79,3516708,0
+DBI.US,D,20240620,000000,6.81,7.27,6.7401,7.18,3773202,0
+DBI.US,D,20240621,000000,7.17,7.7,7.17,7.51,28302787,0
+DBI.US,D,20240624,000000,7.72,7.75,7.36,7.42,2491090,0
+DBI.US,D,20240625,000000,7.39,7.48,7.11,7.36,2974105,0
+DBI.US,D,20240626,000000,7.3,7.36,7.1,7.27,1903983,0
+DBI.US,D,20240627,000000,7.17,7.235,6.955,7.05,2194020,0
+DBI.US,D,20240628,000000,7.03,7.1549,6.73,6.83,2868762,0
+DBI.US,D,20240701,000000,6.86,6.9267,6.6,6.69,2593613,0
+DBI.US,D,20240702,000000,6.7,6.725,6.295,6.45,3247475,0
+DBI.US,D,20240703,000000,6.46,6.8,6.44,6.67,1495007,0
+DBI.US,D,20240705,000000,6.66,6.865,6.6,6.62,2549341,0
+DBI.US,D,20240708,000000,6.73,7.025,6.725,6.78,2684791,0
+DBI.US,D,20240709,000000,6.74,6.97,6.67,6.88,2312232,0
+DBI.US,D,20240710,000000,6.95,6.95,6.74,6.79,1537382,0
+DBI.US,D,20240711,000000,6.99,7.23,6.97,7.22,2203125,0
+DBI.US,D,20240712,000000,7.29,7.31,7,7.06,1689299,0
+DBI.US,D,20240715,000000,7.04,7.09,6.82,6.82,1502148,0
+DBI.US,D,20240716,000000,6.94,7.41,6.88,7.39,2120012,0
+DBI.US,D,20240717,000000,7.24,7.55,7.17,7.28,1456203,0
+DBI.US,D,20240718,000000,7.27,7.5,7.21,7.25,1665373,0
+DBI.US,D,20240719,000000,7.17,7.48,7.17,7.3,1685290,0
+DBI.US,D,20240722,000000,7.4,7.51,7.19,7.45,1390405,0
+DBI.US,D,20240723,000000,7.44,7.69,7.4,7.62,1713602,0
+DBI.US,D,20240724,000000,7.57,7.615,7.41,7.52,1247770,0
+DBI.US,D,20240725,000000,7.58,7.77,7.39,7.56,1624230,0
+DBI.US,D,20240726,000000,7.72,7.88,7.62,7.84,1367985,0
+DBI.US,D,20240729,000000,7.86,8,7.71,7.79,1182114,0
+DBI.US,D,20240730,000000,7.86,8,7.66,7.84,1601313,0
+DBI.US,D,20240731,000000,7.89,8.45,7.65,8.16,2456488,0
+DBI.US,D,20240801,000000,8.17,8.17,7.755,7.91,1847816,0
+DBI.US,D,20240802,000000,7.64,7.68,7.15,7.3,1675256,0
+DBI.US,D,20240805,000000,6.83,7.295,6.67,7.23,1666546,0
+DBI.US,D,20240806,000000,7.26,7.41,7.064,7.29,924079,0
+DBI.US,D,20240807,000000,7.47,7.47,6.94,7.04,872303,0
+DBI.US,D,20240808,000000,7.2,7.32,7.12,7.28,1022595,0
+DBI.US,D,20240809,000000,7.27,7.27,7.03,7.04,1165048,0
+DBI.US,D,20240812,000000,7.01,7.24,6.97,7.14,1139545,0
+DBI.US,D,20240813,000000,7.25,7.345,7.13,7.21,949981,0
+DBI.US,D,20240814,000000,7.29,7.35,7.07,7.07,749617,0
+DBI.US,D,20240815,000000,7.43,7.59,7.295,7.45,2037165,0
+DBI.US,D,20240816,000000,7.4,7.74,7.4,7.65,1624406,0
+DBI.US,D,20240819,000000,7.64,7.805,7.61,7.66,1021735,0
+DBI.US,D,20240820,000000,7.68,7.74,7.505,7.59,829116,0
+DBI.US,D,20240821,000000,7.7,7.915,7.7,7.78,1710059,0
+DBI.US,D,20240822,000000,7.75,7.85,7.66,7.74,1023355,0
+DBI.US,D,20240823,000000,7.86,8.145,7.82,8.05,1777747,0
+DBI.US,D,20240826,000000,8.12,8.19,7.885,8,1334356,0
+DBI.US,D,20240827,000000,7.82,7.9,7.625,7.65,1855094,0
+DBI.US,D,20240828,000000,7.57,7.64,7.14,7.34,1429013,0
+DBI.US,D,20240829,000000,7.44,7.44,7.135,7.2,1256010,0
+DBI.US,D,20240830,000000,7.25,7.27,6.63,6.64,2074118,0
+DBI.US,D,20240903,000000,6.55,6.55,5.99,6.13,4090395,0
+DBI.US,D,20240904,000000,6.11,6.12,5.86,6.06,2144567,0
+DBI.US,D,20240905,000000,6.11,6.175,5.92,6.03,2239770,0
+DBI.US,D,20240906,000000,6.02,6.18,5.95,5.99,2818674,0
+DBI.US,D,20240909,000000,5.86,6.34,5.86,6.01,3727022,0
+DBI.US,D,20240910,000000,6.02,6.05,5.65,5.81,5086635,0
+DBI.US,D,20240911,000000,4.42,5.32,4.3601,5.14,10576608,0
+DBI.US,D,20240912,000000,5.03,5.425,4.895,5.2,5225422,0
+DBI.US,D,20240913,000000,5.25,5.89,5.145,5.81,5912462,0
+DBI.US,D,20240916,000000,5.81,6.055,5.81,5.94,4002920,0
+DBI.US,D,20240917,000000,6.02,6.675,6.02,6.4,4640943,0
+DBI.US,D,20240918,000000,6.47,6.705,6.15,6.23,3969488,0
+DBI.US,D,20240919,000000,6.37,6.63,6.315,6.48,3831600,0
+DBI.US,D,20240920,000000,6.39,6.759,6.325,6.55,13382485,0
+DBI.US,D,20240923,000000,6.52,7.018,6.5,6.69,5702500,0
+DBI.US,D,20240924,000000,6.74,7.035,6.74,6.97,3253371,0
+DBI.US,D,20240925,000000,6.93,7.2,6.85,7.06,3406797,0
+DBI.US,D,20240926,000000,7.2,7.3,6.98,7.15,1814189,0
+DBI.US,D,20240927,000000,7.24,7.25,6.89,6.89,2358855,0
+DBI.US,D,20240930,000000,6.845,7.46,6.8,7.38,1852098,0
+DBI.US,D,20241001,000000,7.34,7.34,6.8107,6.85,2445565,0
+DBI.US,D,20241002,000000,6.77,7.16,6.72,6.72,2630964,0
+DBI.US,D,20241003,000000,6.66,6.81,6.62,6.74,1793632,0
+DBI.US,D,20241004,000000,6.85,7.08,6.81,6.82,1477398,0
+DBI.US,D,20241007,000000,6.8,6.81,6.27,6.27,1622711,0
+DBI.US,D,20241008,000000,6.26,6.3,6.065,6.1,1266277,0
+DBI.US,D,20241009,000000,6.08,6.135,5.91,5.92,1705363,0
+DBI.US,D,20241010,000000,5.85,5.93,5.71,5.92,1274285,0
+DBI.US,D,20241011,000000,5.91,6.13,5.865,6.06,1523696,0
+DBI.US,D,20241014,000000,6.04,6.04,5.76,5.77,1766753,0
+DBI.US,D,20241015,000000,5.72,6.17,5.68,6.16,1867539,0
+DBI.US,D,20241016,000000,6.26,6.2721,6.005,6.21,1167371,0
+DBI.US,D,20241017,000000,6.23,6.26,6.14,6.26,826960,0
+DBI.US,D,20241018,000000,6.31,6.385,6.09,6.11,789766,0
+DBI.US,D,20241021,000000,6.1,6.11,5.855,5.89,1376366,0
+DBI.US,D,20241022,000000,5.89,5.95,5.69,5.94,1531948,0
+DBI.US,D,20241023,000000,5.87,5.896,5.745,5.87,1418214,0
+DBI.US,D,20241024,000000,5.88,5.99,5.65,5.67,1073219,0
+DBI.US,D,20241025,000000,5.74,5.79,5.52,5.57,956439,0
+DBI.US,D,20241028,000000,5.65,5.7,5.47,5.53,1236416,0
+DBI.US,D,20241029,000000,5.45,5.47,5.275,5.36,2648138,0
+DBI.US,D,20241030,000000,5.38,5.52,5.29,5.32,1058473,0
+DBI.US,D,20241031,000000,5.25,5.305,5.085,5.21,1419581,0
+DBI.US,D,20241101,000000,5.25,5.345,5.04,5.08,1453174,0
+DBI.US,D,20241104,000000,5.06,5.17,5.0273,5.12,1434232,0
+DBI.US,D,20241105,000000,5.1,5.215,5.055,5.07,1155726,0
+DBI.US,D,20241106,000000,5.36,5.47,4.9,5.03,2759807,0
+DBI.US,D,20241107,000000,5.04,5.4,4.935,5.13,1810871,0
+DBI.US,D,20241108,000000,5.1,5.14,4.875,4.99,1834326,0
+DBI.US,D,20241111,000000,4.99,5.18,4.895,5.18,1470427,0
+DBI.US,D,20241112,000000,5.19,5.36,5.1,5.13,1127183,0
+DBI.US,D,20241113,000000,5.18,5.27,5.03,5.12,1145589,0
+DBI.US,D,20241114,000000,5.08,5.205,5.055,5.16,1242813,0
+DBI.US,D,20241115,000000,5.09,5.26,4.965,5.04,1351343,0
+DBI.US,D,20241118,000000,5.08,5.18,4.73,4.74,2727317,0
+DBI.US,D,20241119,000000,4.7,4.9,4.595,4.87,1519023,0
+DBI.US,D,20241120,000000,4.81,4.96,4.58,4.66,1386993,0
+DBI.US,D,20241121,000000,4.7,4.9293,4.635,4.89,1499544,0
+DBI.US,D,20241122,000000,5.01,5.14,4.945,5.04,2246091,0
+DBI.US,D,20241125,000000,5.19,5.685,5.18,5.52,3508985,0
+DBI.US,D,20241126,000000,5.29,5.34,4.76,4.82,2555580,0
+DBI.US,D,20241127,000000,4.84,5.11,4.83,5.04,1205879,0
+DBI.US,D,20241129,000000,5.04,5.13,4.89,4.96,1173957,0
+DBI.US,D,20241202,000000,5.015,5.54,4.91,5.52,2624705,0
+DBI.US,D,20241203,000000,5.58,5.8893,5.405,5.81,3327557,0
+DBI.US,D,20241204,000000,5.76,6.28,5.76,6.17,2438340,0
+DBI.US,D,20241205,000000,6.14,6.29,5.66,5.8,2124688,0
+DBI.US,D,20241206,000000,5.825,6.05,5.765,5.82,2536231,0
+DBI.US,D,20241209,000000,5.93,6.175,5.77,5.79,3395441,0
+DBI.US,D,20241210,000000,4.91,6.26,4.8,6.01,5062790,0
+DBI.US,D,20241211,000000,5.934,6.11,5.72,5.74,2546400,0
+DBI.US,D,20241212,000000,5.7085,5.7085,5.28,5.45,2392104,0
+DBI.US,D,20241213,000000,5.77,5.99,5.62,5.97,1833775,0
+DBI.US,D,20241216,000000,5.92,6.21,5.77,5.85,1500951,0
+DBI.US,D,20241217,000000,5.835,6.09,5.79,5.96,1370739,0
+DBI.US,D,20241218,000000,5.935,6.09,5.71,5.73,1452538,0
+DBI.US,D,20241219,000000,5.81,5.88,5.41,5.64,1119662,0
+DBI.US,D,20241220,000000,5.5126,5.71,5.465,5.6,2180051,0
+DBI.US,D,20241223,000000,5.55,5.57,5.18,5.39,1211139,0
+DBI.US,D,20241224,000000,5.3316,5.44,5.185,5.44,649568,0
+DBI.US,D,20241226,000000,5.35,5.7,5.28,5.69,1219450,0
+DBI.US,D,20241227,000000,5.6,5.75,5.37,5.4,964850,0
+DBI.US,D,20241230,000000,5.25,5.32,5.09,5.18,1922331,0
+DBI.US,D,20241231,000000,5.205,5.41,5.15,5.34,1753918,0
+DBI.US,D,20250102,000000,5.4,5.44,5.11,5.3,1375678,0
+DBI.US,D,20250103,000000,5.36,5.6094,5.245,5.4,960690,0
+DBI.US,D,20250106,000000,5.5,5.6,5.44,5.5,1099467,0
+DBI.US,D,20250107,000000,5.59,5.67,5.28,5.45,1682063,0
+DBI.US,D,20250108,000000,5.33,5.57,5.24,5.47,1202256,0
+DBI.US,D,20250110,000000,5.27,5.85,5.21,5.81,2349111,0
+DBI.US,D,20250113,000000,5.7368,5.8,5.075,5.34,1564221,0
+DBI.US,D,20250114,000000,5.36,5.4,5.205,5.27,906507,0
+DBI.US,D,20250115,000000,5.57,6.15,5.39,5.93,3008534,0
+DBI.US,D,20250116,000000,5.885,5.915,5.54,5.88,2195994,0
+DBI.US,D,20250117,000000,5.87,5.98,5.68,5.72,1100076,0
+DBI.US,D,20250121,000000,5.76,5.89,5.56,5.75,1258417,0
+DBI.US,D,20250122,000000,5.66,5.69,5.46,5.64,1269395,0
+DBI.US,D,20250123,000000,5.59,5.76,5.49,5.72,1519247,0
+DBI.US,D,20250124,000000,5.78,5.78,5.565,5.66,1033352,0
+DBI.US,D,20250127,000000,5.6,5.71,5.45,5.62,1116505,0
+DBI.US,D,20250128,000000,5.63,5.73,5.29,5.34,2208347,0
+DBI.US,D,20250129,000000,5.3,5.3,5.055,5.06,1667903,0
+DBI.US,D,20250130,000000,5.09,5.2301,4.865,5.13,4455337,0
+DBI.US,D,20250131,000000,5.05,5.4,4.965,5.03,2455948,0
+DBI.US,D,20250203,000000,4.895,4.96,4.66,4.72,3116469,0
+DBI.US,D,20250204,000000,4.7345,5.04,4.67,5.03,1222820,0
+DBI.US,D,20250205,000000,5.1,5.13,4.93,4.96,1177449,0
+DBI.US,D,20250206,000000,5.09,5.22,5.02,5.04,1191322,0
+DBI.US,D,20250207,000000,5.1,5.13,4.8,5.04,1597572,0
+DBI.US,D,20250210,000000,5.05,5.37,4.99,5.31,1432611,0
+DBI.US,D,20250211,000000,5.241,5.305,5.115,5.27,1184175,0
+DBI.US,D,20250212,000000,5.13,5.23,5.08,5.18,1235060,0
+DBI.US,D,20250213,000000,5.18,5.3,5.05,5.1,1826983,0
+DBI.US,D,20250214,000000,5.11,5.21,5.06,5.17,1299869,0
+DBI.US,D,20250218,000000,5.246,5.3,4.975,5.01,1294405,0
+DBI.US,D,20250219,000000,5.04,5.265,4.94,5.22,1361163,0
+DBI.US,D,20250220,000000,5.178,5.23,4.87,4.92,2118410,0
+DBI.US,D,20250221,000000,5.02,5.02,4.72,4.78,1371012,0
+DBI.US,D,20250224,000000,4.802,4.905,4.64,4.64,1628157,0
+DBI.US,D,20250225,000000,4.66,4.66,4.41,4.41,1624025,0
+DBI.US,D,20250226,000000,4.445,4.49,4.095,4.12,1775049,0
+DBI.US,D,20250227,000000,4.135,4.135,3.94,4.08,2769243,0
+DBI.US,D,20250228,000000,4.06,4.14,3.89,4.02,1806420,0
+DBI.US,D,20250303,000000,4.006,4.035,3.7,3.76,1479947,0
+DBI.US,D,20250304,000000,3.71,4.09,3.49,3.94,2004360,0
+DBI.US,D,20250305,000000,3.93,4.12,3.87,4.12,1045743,0
+DBI.US,D,20250306,000000,3.98,4.25,3.98,4.1,1645886,0
+DBI.US,D,20250307,000000,4.07,4.2,3.99,4.04,1498628,0
+DBI.US,D,20250310,000000,3.96,4.025,3.635,4,1415824,0
+DBI.US,D,20250311,000000,4.005,4.02,3.46,3.52,1593485,0
+DBI.US,D,20250312,000000,3.53,3.53,3.2,3.25,2448290,0
+DBI.US,D,20250313,000000,3.308,3.465,3.23,3.38,3009212,0
+DBI.US,D,20250314,000000,3.48,3.63,3.415,3.51,1368979,0
+DBI.US,D,20250317,000000,3.52,3.72,3.51,3.71,1524323,0
+DBI.US,D,20250318,000000,3.675,3.76,3.505,3.72,1810400,0
+DBI.US,D,20250319,000000,3.82,3.905,3.65,3.8,2177073,0
+DBI.US,D,20250320,000000,4.18,4.32,3.895,4.04,2467668,0
+DBI.US,D,20250321,000000,3.86,4.24,3.62,4.04,3195700,0
+DBI.US,D,20250324,000000,4.136,4.42,4.07,4.24,1442895,0
+DBI.US,D,20250325,000000,4.21,4.23,3.9,3.9,1272627,0
+DBI.US,D,20250326,000000,4.04,4.05,3.705,3.76,1228008,0
+DBI.US,D,20250327,000000,3.77,4.04,3.732,3.96,1241401,0
+DBI.US,D,20250328,000000,3.81,3.82,3.51,3.57,1349978,0
+DBI.US,D,20250331,000000,3.5445,3.74,3.505,3.65,1287055,0
+DBI.US,D,20250401,000000,3.691,3.87,3.595,3.8,1602612,0
+DBI.US,D,20250402,000000,3.73,3.99,3.72,3.9,1415277,0
+DBI.US,D,20250403,000000,3.57,3.57,2.865,2.99,3099643,0
+DBI.US,D,20250404,000000,2.9206,3.21,2.675,2.96,4161267,0
+DBI.US,D,20250407,000000,2.75,3.09,2.67,2.88,2097371,0
+DBI.US,D,20250408,000000,3,3.02,2.59,2.65,1786333,0
+DBI.US,D,20250409,000000,2.62,3.24,2.58,3.08,2592508,0
+DBI.US,D,20250410,000000,2.97,3,2.77,2.96,1774182,0
+DBI.US,D,20250411,000000,2.9945,3.03,2.76,2.95,1679435,0
+DBI.US,D,20250414,000000,3,3.02,2.655,2.7,1716883,0
+DBI.US,D,20250415,000000,2.665,2.825,2.6,2.69,2432734,0
+DBI.US,D,20250416,000000,2.67,2.705,2.49,2.53,1835472,0
+DBI.US,D,20250417,000000,2.51,2.66,2.46,2.65,1908502,0
+DBI.US,D,20250421,000000,2.59,2.64,2.435,2.62,2017095,0
+DBI.US,D,20250422,000000,2.65,2.725,2.525,2.65,2539392,0
+DBI.US,D,20250423,000000,2.77,2.89,2.63,2.66,1727685,0
+DBI.US,D,20250424,000000,2.67,2.81,2.65,2.8,1817841,0
+DBI.US,D,20250425,000000,2.78,2.78,2.67,2.75,857631,0
+DBI.US,D,20250428,000000,2.79,2.91,2.77,2.86,1015886,0
+DBI.US,D,20250429,000000,2.8175,2.9,2.775,2.86,1501984,0
+DBI.US,D,20250430,000000,2.75,2.81,2.675,2.79,943870,0
+DBI.US,D,20250501,000000,2.81,2.9,2.76,2.89,1227218,0
+DBI.US,D,20250502,000000,2.95,3.12,2.94,3.03,1252519,0
+DBI.US,D,20250505,000000,3.02,3.0302,2.875,2.91,985688,0
+DBI.US,D,20250506,000000,2.865,2.94,2.78,2.93,1048923,0
+DBI.US,D,20250507,000000,3,3.21,2.94,3.14,2001530,0
+DBI.US,D,20250508,000000,3.13,3.38,3.0861,3.29,1414478,0
+DBI.US,D,20250509,000000,3.3241,3.335,3.21,3.3,563352,0
+DBI.US,D,20250512,000000,3.6379,3.84,3.56,3.79,1819706,0
+DBI.US,D,20250513,000000,3.795,3.84,3.72,3.77,1333035,0
+DBI.US,D,20250514,000000,3.68,3.78,3.6,3.69,716645,0
+DBI.US,D,20250515,000000,3.76,3.77,3.5,3.6,1058571,0
+DBI.US,D,20250516,000000,3.602,3.7,3.525,3.66,819233,0
+DBI.US,D,20250519,000000,3.6,3.635,3.43,3.5,867208,0
+DBI.US,D,20250520,000000,3.46,3.6,3.41,3.46,680729,0
+DBI.US,D,20250521,000000,3.4,3.4,3.165,3.22,783187,0
+DBI.US,D,20250522,000000,3.22,3.36,3.19,3.34,935649,0
+DBI.US,D,20250523,000000,3.1846,3.195,3.1,3.11,901391,0
+DBI.US,D,20250527,000000,3.1845,3.6,3.17,3.6,1606937,0
+DBI.US,D,20250528,000000,3.6,3.62,3.515,3.58,1374546,0
+DBI.US,D,20250529,000000,3.59,3.68,3.5,3.6,1194427,0
+DBI.US,D,20250530,000000,3.53,3.815,3.48,3.55,1563777,0
+DBI.US,D,20250602,000000,3.58,3.58,3.33,3.37,904545,0
+DBI.US,D,20250603,000000,3.385,3.76,3.32,3.61,1643074,0
+DBI.US,D,20250604,000000,3.6281,3.68,3.52,3.63,843785,0
+DBI.US,D,20250605,000000,3.5348,3.8,3.5348,3.64,1095200,0
+DBI.US,D,20250606,000000,3.67,3.93,3.67,3.82,1124456,0
+DBI.US,D,20250609,000000,3.875,3.99,3.71,3.73,1644925,0
+DBI.US,D,20250610,000000,2.89,3.13,2.765,3.05,8637422,0
+DBI.US,D,20250611,000000,3.02,3.05,2.55,2.57,4514143,0
+DBI.US,D,20250612,000000,2.53,2.55,2.34,2.41,3825927,0
+DBI.US,D,20250613,000000,2.34,2.3654,2.18,2.22,3423080,0
+DBI.US,D,20250616,000000,2.25,2.405,2.175,2.39,2226960,0
+DBI.US,D,20250617,000000,2.3234,2.435,2.28,2.35,1878650,0
+DBI.US,D,20250618,000000,2.33,2.37,2.27,2.28,1477427,0
+DBI.US,D,20250620,000000,2.31,2.35,2.25,2.29,2139667,0
+DBI.US,D,20250623,000000,2.27,2.345,2.18,2.31,1601508,0
+DBI.US,D,20250624,000000,2.33,2.36,2.24,2.31,1244459,0
+DBI.US,D,20250625,000000,2.31,2.34,2.26,2.28,1379084,0
+DBI.US,D,20250626,000000,2.295,2.43,2.265,2.42,1374490,0
+DBI.US,D,20250627,000000,2.47,2.51,2.38,2.46,2453929,0
+DBI.US,D,20250630,000000,2.4725,2.51,2.38,2.38,1304167,0
+DBI.US,D,20250701,000000,2.37,2.85,2.37,2.7,4319700,0
+DBI.US,D,20250702,000000,2.69,2.8799,2.62,2.83,1773621,0
+DBI.US,D,20250703,000000,2.77,3.12,2.77,3.04,1626874,0
+DBI.US,D,20250707,000000,3.025,3.03,2.78,2.8,1869455,0
+DBI.US,D,20250708,000000,2.87,2.985,2.8,2.89,1165125,0
+DBI.US,D,20250709,000000,2.92,3.035,2.92,2.98,1307009,0
+DBI.US,D,20250710,000000,3.04,3.195,2.93,3.04,1374162,0
+DBI.US,D,20250711,000000,3.01,3.18,2.99,3.12,1460250,0
+DBI.US,D,20250714,000000,3.09,3.17,3.0101,3.11,1997253,0
+DBI.US,D,20250715,000000,3.12,3.12,2.8,2.81,1067209,0
+DBI.US,D,20250716,000000,2.825,2.845,2.67,2.81,878808,0
+DBI.US,D,20250717,000000,2.82,2.92,2.7607,2.83,974160,0
+DBI.US,D,20250718,000000,2.87,2.92,2.805,2.87,692303,0
+DBI.US,D,20250721,000000,2.9,3.03,2.8812,2.93,868332,0
+DBI.US,D,20250722,000000,2.98,3.465,2.98,3.37,2395489,0
+DBI.US,D,20250723,000000,3.44,3.505,3.365,3.39,1185321,0
+DBI.US,D,20250724,000000,3.41,3.41,3.2707,3.35,884078,0
+DBI.US,D,20250725,000000,3.39,3.39,3.255,3.3,495356,0
+DBI.US,D,20250728,000000,3.35,3.41,3.23,3.37,614112,0
+DBI.US,D,20250729,000000,3.37,3.38,3.09,3.1,486451,0
+DBI.US,D,20250730,000000,3.0903,3.12,2.831,2.87,1006777,0
+DBI.US,D,20250731,000000,2.83,2.845,2.7,2.82,860842,0
+DBI.US,D,20250801,000000,2.755,2.77,2.55,2.56,827453,0
+DBI.US,D,20250804,000000,2.58,2.915,2.56,2.76,2082392,0
+DBI.US,D,20250805,000000,2.825,2.88,2.6981,2.85,822569,0
+DBI.US,D,20250806,000000,2.85,2.95,2.8,2.87,916159,0
+DBI.US,D,20250807,000000,2.95,3.0199,2.815,2.93,708331,0
+DBI.US,D,20250808,000000,2.94,2.96,2.815,2.91,1852976,0
+DBI.US,D,20250811,000000,2.945,2.97,2.77,2.84,622048,0
+DBI.US,D,20250812,000000,2.87,3.165,2.845,3.02,920599,0
+DBI.US,D,20250813,000000,2.99,3.3399,2.99,3.33,1161005,0
+DBI.US,D,20250814,000000,3.23,3.55,3.145,3.43,1719764,0
+DBI.US,D,20250815,000000,3.44,3.47,3.25,3.25,837083,0
+DBI.US,D,20250818,000000,3.26,3.295,3.2,3.23,523064,0
+DBI.US,D,20250819,000000,3.24,3.31,3.11,3.17,971454,0
+DBI.US,D,20250820,000000,3.17,3.195,3.1,3.17,438608,0
+DBI.US,D,20250821,000000,3.1,3.52,3.06,3.46,1113380,0
+DBI.US,D,20250822,000000,3.46,3.655,3.4539,3.58,1048842,0
+DBI.US,D,20250825,000000,3.535,3.535,3.435,3.46,517951,0
+DBI.US,D,20250826,000000,3.47,3.62,3.47,3.59,831966,0
+DBI.US,D,20250827,000000,3.58,3.8399,3.55,3.79,627359,0
+DBI.US,D,20250828,000000,3.85,3.85,3.685,3.76,607480,0
+DBI.US,D,20250829,000000,3.79,3.825,3.68,3.71,505140,0
+DBI.US,D,20250902,000000,3.68,3.84,3.65,3.78,1356580,0
+DBI.US,D,20250903,000000,3.685,4.125,3.67,3.97,932198,0
+DBI.US,D,20250904,000000,4.035,4.487,4.035,4.41,1917289,0
+DBI.US,D,20250905,000000,4.45,4.795,4.425,4.73,1484381,0
+DBI.US,D,20250908,000000,4.7,4.725,4.145,4.17,1982740,0
+DBI.US,D,20250909,000000,4.17,4.51,4.1211,4.4,3986011,0
+DBI.US,D,20250910,000000,4.345,4.9565,4.33,4.7,2339145,0
+DBI.US,D,20250911,000000,4.73,4.755,4.48,4.53,953581,0
+DBI.US,D,20250912,000000,4.51,4.56,4.15,4.54,1326192,0
+DBI.US,D,20250915,000000,4.53,4.6,4.22,4.41,904348,0
+DBI.US,D,20250916,000000,4.385,4.4,4.165,4.23,905781,0
+DBI.US,D,20250917,000000,4.25,4.55,4.21,4.24,1037361,0
+DBI.US,D,20250918,000000,4.325,4.41,4.255,4.33,550053,0
+DBI.US,D,20250919,000000,4.32,4.32,4.07,4.14,2224581,0
+DBI.US,D,20250922,000000,4.155,4.155,3.85,3.87,1164288,0
+DBI.US,D,20250923,000000,3.92,4.045,3.8,3.87,829573,0
+DBI.US,D,20250924,000000,3.89,3.98,3.805,3.9,1114772,0
+DBI.US,D,20250925,000000,3.825,3.825,3.64,3.74,824720,0
+DBI.US,D,20250926,000000,3.7537,3.795,3.71,3.77,348677,0
+DBI.US,D,20250929,000000,3.815,3.82,3.57,3.58,650864,0
+DBI.US,D,20250930,000000,3.56,3.59,3.44,3.54,592553,0
+DBI.US,D,20251001,000000,3.525,3.61,3.5,3.57,568247,0
+DBI.US,D,20251002,000000,3.57,3.585,3.45,3.57,488937,0
+DBI.US,D,20251003,000000,3.55,3.705,3.54,3.6,460650,0
+DBI.US,D,20251006,000000,3.61,3.66,3.49,3.49,510980,0
+DBI.US,D,20251007,000000,3.498,3.498,3.32,3.4,992362,0
+DBI.US,D,20251008,000000,3.44,3.59,3.415,3.49,369519,0
+DBI.US,D,20251009,000000,3.45,3.45,3.28,3.28,673428,0
+DBI.US,D,20251010,000000,3.29,3.3,3.11,3.18,1036557,0
+DBI.US,D,20251013,000000,3.26,3.42,3.2001,3.36,570453,0
+DBI.US,D,20251014,000000,3.345,3.57,3.285,3.55,904785,0
+DBI.US,D,20251015,000000,3.58,3.61,3.475,3.56,455081,0
+DBI.US,D,20251016,000000,3.56,3.57,3.42,3.46,529959,0
+DBI.US,D,20251017,000000,3.5,3.5,3.345,3.36,317663,0
+DBI.US,D,20251020,000000,3.42,3.565,3.42,3.56,580886,0
+DBI.US,D,20251021,000000,3.55,3.71,3.54,3.65,386351,0
+DBI.US,D,20251022,000000,3.69,3.71,3.57,3.65,390689,0
+DBI.US,D,20251023,000000,3.645,3.77,3.624,3.7,350133,0
+DBI.US,D,20251024,000000,3.77,3.83,3.68,3.68,323503,0
+DBI.US,D,20251027,000000,3.779,3.95,3.725,3.73,383872,0
+DBI.US,D,20251028,000000,3.71,3.755,3.625,3.68,389977,0
+DBI.US,D,20251029,000000,3.7,3.99,3.605,3.68,2692291,0
+DBI.US,D,20251030,000000,3.6,3.635,3.53,3.54,545859,0
+DBI.US,D,20251031,000000,3.545,3.7,3.51,3.69,490573,0
+DBI.US,D,20251103,000000,3.678,3.835,3.644,3.73,438083,0
+DBI.US,D,20251104,000000,3.63,3.66,3.555,3.56,453661,0
+DBI.US,D,20251105,000000,3.61,4.09,3.56,4,1294275,0
+DBI.US,D,20251106,000000,3.96,4.05,3.84,3.99,649114,0
+DBI.US,D,20251107,000000,3.925,4.1,3.805,4.08,1418600,0
+DBI.US,D,20251110,000000,4.16,4.18,3.905,3.97,673328,0
+DBI.US,D,20251111,000000,3.965,3.985,3.785,3.8,432996,0
+DBI.US,D,20251112,000000,3.925,4.11,3.85,4.04,705921,0
+DBI.US,D,20251113,000000,3.98,4.07,3.76,3.81,543552,0
+DBI.US,D,20251114,000000,3.74,3.805,3.635,3.73,396360,0
+DBI.US,D,20251117,000000,3.76,3.76,3.57,3.62,434517,0
+DBI.US,D,20251118,000000,3.55,3.59,3.44,3.47,447412,0
+DBI.US,D,20251119,000000,3.52,3.59,3.39,3.4,340958,0
+DBI.US,D,20251120,000000,3.48,3.52,3.29,3.36,589054,0
+DBI.US,D,20251121,000000,3.4,3.645,3.355,3.59,716995,0
+DBI.US,D,20251124,000000,3.52,3.69,3.52,3.66,884409,0
+DBI.US,D,20251125,000000,3.675,4.19,3.675,3.97,731074,0
+DBI.US,D,20251126,000000,3.9501,4.4,3.95,4.36,765118,0
+DBI.US,D,20251128,000000,4.3,4.36,4.21,4.34,176164,0
+DBI.US,D,20251201,000000,4.2345,4.3,4.124,4.23,562095,0
+DBI.US,D,20251202,000000,4.29,4.3,4.1,4.19,467093,0
+DBI.US,D,20251203,000000,4.2577,4.76,4.08,4.64,890203,0
+DBI.US,D,20251204,000000,4.615,4.795,4.54,4.71,678239,0
+DBI.US,D,20251205,000000,4.6201,4.995,4.62,4.88,717452,0
+DBI.US,D,20251208,000000,4.91,4.96,4.76,4.85,732484,0
+DBI.US,D,20251209,000000,5.96,7.25,5.82,7.2,11520294,0
+DBI.US,D,20251210,000000,7.22,8.535,7.22,8.47,6693209,0
+DBI.US,D,20251211,000000,8.23,8.5065,7.825,8.16,2415711,0
+DBI.US,D,20251212,000000,8.335,8.7508,8.13,8.29,1997808,0
+DBI.US,D,20251215,000000,8.19,8.73,8.01,8.6,1624159,0
+DBI.US,D,20251216,000000,8.55,8.65,8.13,8.41,1459640,0
+DBI.US,D,20251217,000000,8.4,8.48,7.89,7.89,1104944,0
+DBI.US,D,20251218,000000,8,8.2,7.72,7.9,824888,0
+DBI.US,D,20251219,000000,7.84,7.915,7.52,7.63,1693073,0
+DBI.US,D,20251222,000000,7.63,7.665,7.33,7.61,842721,0
+DBI.US,D,20251223,000000,7.61,7.7,7.29,7.46,987383,0
+DBI.US,D,20251224,000000,7.45,7.665,7.33,7.62,577441,0
+DBI.US,D,20251226,000000,7.7,8.016,7.58,7.78,953332,0
+DBI.US,D,20251229,000000,7.6518,8.18,7.6,7.82,1407812,0
+DBI.US,D,20251230,000000,7.88,8.11,7.74,7.98,1469706,0
+DBI.US,D,20251231,000000,8.03,8.1,7.355,7.43,1865445,0
+DBI.US,D,20260102,000000,7.55,7.79,7.14,7.14,1060571,0
+DBI.US,D,20260105,000000,7.122,7.3,7,7.15,740836,0
+DBI.US,D,20260106,000000,7.08,7.7,7.08,7.65,877767,0
+DBI.US,D,20260107,000000,7.7,7.805,7.19,7.26,1013764,0
+DBI.US,D,20260108,000000,7.375,7.99,7.25,7.98,1351748,0
+DBI.US,D,20260109,000000,8.04,8.35,7.702,8.17,818911,0
+DBI.US,D,20260112,000000,7.94,8.28,7.64,7.92,846544,0
+DBI.US,D,20260113,000000,7.95,8.02,7.665,7.92,673981,0
+DBI.US,D,20260114,000000,7.81,7.86,7.235,7.31,892447,0
+DBI.US,D,20260115,000000,7.32,7.815,7.18,7.78,602742,0
+DBI.US,D,20260116,000000,7.67,7.85,7.62,7.74,590427,0
+DBI.US,D,20260120,000000,7.716,7.88,7.405,7.5,852643,0
+DBI.US,D,20260121,000000,7.6173,7.86,7.53,7.74,649936,0
+DBI.US,D,20260122,000000,7.8,8.178,7,7.04,1220651,0
+DBI.US,D,20260123,000000,7.065,7.19,6.82,6.94,562073,0
+DBI.US,D,20260126,000000,6.9947,7.415,6.98,7.38,703717,0
+DBI.US,D,20260127,000000,7.44,7.44,6.8519,6.91,967344,0
+DBI.US,D,20260128,000000,6.96,6.97,6.38,6.51,723386,0
+DBI.US,D,20260129,000000,6.515,6.53,6.02,6.22,857388,0
+DBI.US,D,20260130,000000,6.165,6.36,6.09,6.34,972894,0
+DBI.US,D,20260202,000000,6.26,6.81,6.23,6.69,1150024,0
+DBI.US,D,20260203,000000,6.7,6.885,6.31,6.75,1351211,0
+DBI.US,D,20260204,000000,6.86,7.49,6.825,7.44,1186842,0
+DBI.US,D,20260205,000000,7.4175,7.51,6.695,6.74,1167653,0
+DBI.US,D,20260206,000000,6.82,6.985,6.62,6.95,816970,0
+DBI.US,D,20260209,000000,7,7,6.61,6.83,397333,0
+DBI.US,D,20260210,000000,6.79,6.92,6.61,6.67,499463,0
+DBI.US,D,20260211,000000,6.86,6.905,6.47,6.65,722390,0
+DBI.US,D,20260212,000000,6.704,6.885,6.565,6.62,721805,0
+DBI.US,D,20260213,000000,6.7203,7.47,6.54,7.19,1151890,0
+DBI.US,D,20260217,000000,7.33,7.45,7.04,7.35,535733,0
+DBI.US,D,20260218,000000,7.2918,7.48,7.2,7.33,514563,0
diff --git a/daily/us/nyse stocks/1/dgx.us.txt b/daily/us/nyse stocks/1/dgx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc59e9fb0f594eec1888da25ab3b1e81c4aaa78b
--- /dev/null
+++ b/daily/us/nyse stocks/1/dgx.us.txt	
@@ -0,0 +1,7329 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DGX.US,D,19961226,000000,3.13456,3.15881,3.05438,3.05438,21452.433669672,0
+DGX.US,D,19961227,000000,3.05438,3.05438,3.05438,3.05438,745.5917890279,0
+DGX.US,D,19961230,000000,3.08615,3.08615,3.03845,3.03845,27690.955752663,0
+DGX.US,D,19961231,000000,3.00647,3.03845,3.00647,3.03845,15219.973308544,0
+DGX.US,D,19970102,000000,3.00647,3.00647,2.93412,2.93412,453289.49911965,0
+DGX.US,D,19970103,000000,2.93412,3.03845,2.93412,3.00647,992141.21260863,0
+DGX.US,D,19970106,000000,3.03845,3.05438,3.00647,3.03845,1557190.6776982,0
+DGX.US,D,19970107,000000,3.05438,3.207,3.03845,3.207,400399.96558659,0
+DGX.US,D,19970108,000000,3.25511,3.35944,3.23057,3.23057,215294.17537321,0
+DGX.US,D,19970109,000000,3.23057,3.27907,3.23057,3.25511,293125.6737945,0
+DGX.US,D,19970110,000000,3.27907,3.30293,3.25511,3.27907,511412.31919359,0
+DGX.US,D,19970113,000000,3.27907,3.27907,3.207,3.25511,2105276.4141571,0
+DGX.US,D,19970114,000000,3.383,3.55968,3.35944,3.55968,1264810.5956928,0
+DGX.US,D,19970115,000000,3.45515,3.47951,3.27907,3.27907,1654732.8750409,0
+DGX.US,D,19970116,000000,3.207,3.25511,3.18266,3.207,1826866.5804695,0
+DGX.US,D,19970117,000000,3.207,3.25511,3.18266,3.23057,826741.06988167,0
+DGX.US,D,19970120,000000,3.207,3.23057,3.18266,3.18266,1480103.760779,0
+DGX.US,D,19970121,000000,3.207,3.23057,3.207,3.207,1473372.2186512,0
+DGX.US,D,19970122,000000,3.23057,3.23057,3.207,3.207,1758014.5126998,0
+DGX.US,D,19970123,000000,3.25511,3.33529,3.25511,3.27907,666834.86773566,0
+DGX.US,D,19970124,000000,3.27907,3.4314,3.23057,3.23057,787824.81552753,0
+DGX.US,D,19970127,000000,3.23057,3.27907,3.23057,3.23057,1040285.4282107,0
+DGX.US,D,19970128,000000,3.23057,3.35944,3.207,3.207,629163.28693719,0
+DGX.US,D,19970129,000000,3.207,3.27907,3.18266,3.207,954226.1526487,0
+DGX.US,D,19970130,000000,3.207,3.25511,3.18266,3.207,1383061.65549,0
+DGX.US,D,19970131,000000,3.15881,3.207,3.13456,3.15881,967943.82922244,0
+DGX.US,D,19970203,000000,3.15881,3.25511,3.13456,3.25511,1181986.2590311,0
+DGX.US,D,19970204,000000,3.25511,3.30293,3.23057,3.30293,1172505.7260389,0
+DGX.US,D,19970205,000000,3.30293,3.33529,3.27907,3.33529,292378.06143152,0
+DGX.US,D,19970206,000000,3.30293,3.33529,3.30293,3.30293,402641.79238856,0
+DGX.US,D,19970207,000000,3.30293,3.383,3.27907,3.35944,1593862.0743895,0
+DGX.US,D,19970210,000000,3.30293,3.33529,3.27907,3.30293,597231.14645507,0
+DGX.US,D,19970211,000000,3.25511,3.33529,3.25511,3.30293,485716.6802205,0
+DGX.US,D,19970212,000000,3.27907,3.30293,3.25511,3.27907,249970.25528486,0
+DGX.US,D,19970213,000000,3.27907,3.4314,3.27907,3.383,753399.28678617,0
+DGX.US,D,19970214,000000,3.383,3.383,3.27907,3.30293,758887.16564526,0
+DGX.US,D,19970218,000000,3.25511,3.33529,3.25511,3.30293,1308218.5859467,0
+DGX.US,D,19970219,000000,3.27907,3.35944,3.27907,3.33529,528878.16045201,0
+DGX.US,D,19970220,000000,3.30293,3.51158,3.30293,3.383,681802.26929996,0
+DGX.US,D,19970221,000000,3.383,3.4314,3.35944,3.40715,412127.37681564,0
+DGX.US,D,19970224,000000,3.40715,3.53583,3.40715,3.53583,700761.31471039,0
+DGX.US,D,19970225,000000,3.53583,3.58354,3.51158,3.55968,295872.64408498,0
+DGX.US,D,19970226,000000,3.51158,3.53583,3.45515,3.47951,329795.04991179,0
+DGX.US,D,19970227,000000,3.45515,3.55968,3.40715,3.4314,538355.66258327,0
+DGX.US,D,19970228,000000,3.33529,3.4314,3.25511,3.383,332791.56108558,0
+DGX.US,D,19970303,000000,3.33529,3.45515,3.33529,3.383,249467.13237032,0
+DGX.US,D,19970304,000000,3.40715,3.40715,3.35944,3.383,502431.87825501,0
+DGX.US,D,19970305,000000,3.35944,3.383,3.27907,3.33529,969437.03337445,0
+DGX.US,D,19970306,000000,3.33529,3.33529,3.27907,3.30293,257951.52240318,0
+DGX.US,D,19970307,000000,3.27907,3.30293,3.18266,3.25511,606958.18946965,0
+DGX.US,D,19970310,000000,3.25511,3.30293,3.25511,3.27907,210550.87801617,0
+DGX.US,D,19970311,000000,3.27907,3.33529,3.27907,3.27907,906318.34419923,0
+DGX.US,D,19970312,000000,3.27907,3.30293,3.27907,3.30293,361233.16006216,0
+DGX.US,D,19970313,000000,3.25511,3.27907,3.25511,3.25511,227266.07605069,0
+DGX.US,D,19970314,000000,3.25511,3.30293,3.25511,3.27907,603465.62739015,0
+DGX.US,D,19970317,000000,3.27907,3.27907,3.207,3.207,251465.48001083,0
+DGX.US,D,19970318,000000,3.25511,3.25511,3.207,3.23057,197577.78294448,0
+DGX.US,D,19970319,000000,3.23057,3.27907,3.23057,3.27907,1558685.9024242,0
+DGX.US,D,19970320,000000,3.27907,3.27907,3.23057,3.25511,134967.26811871,0
+DGX.US,D,19970321,000000,3.23057,3.27907,3.18266,3.207,504678.75649186,0
+DGX.US,D,19970324,000000,3.18266,3.207,3.13456,3.13456,151677.41471833,0
+DGX.US,D,19970325,000000,3.08615,3.15881,3.03845,3.05438,165645.64246237,0
+DGX.US,D,19970326,000000,3.00647,3.03845,2.93412,3.03845,211303.54181405,0
+DGX.US,D,19970327,000000,3.00647,3.08615,3.00647,3.05438,155168.96651085,0
+DGX.US,D,19970331,000000,3.03845,3.08615,2.98242,2.98242,214296.01183993,0
+DGX.US,D,19970401,000000,2.98242,3.00647,2.95827,2.95827,332791.56108558,0
+DGX.US,D,19970402,000000,2.95827,2.98242,2.93412,2.93412,178867.2681304,0
+DGX.US,D,19970403,000000,2.95827,2.98242,2.93412,2.95827,180115.98283397,0
+DGX.US,D,19970404,000000,2.95827,2.98242,2.95827,2.95827,1384055.7778754,0
+DGX.US,D,19970407,000000,2.95827,2.95827,2.90204,2.93412,101038.80057003,0
+DGX.US,D,19970408,000000,2.90204,2.98242,2.85414,2.98242,180115.98283397,0
+DGX.US,D,19970409,000000,2.95827,3.03845,2.93412,3.03845,250221.81674213,0
+DGX.US,D,19970410,000000,3.00647,3.15881,3.00647,3.08615,106774.19973847,0
+DGX.US,D,19970411,000000,3.00647,3.03845,2.93412,2.93412,341522.46114083,0
+DGX.US,D,19970414,000000,2.93412,2.95827,2.88621,2.88621,253709.32738675,0
+DGX.US,D,19970415,000000,2.88621,2.93412,2.88621,2.93412,185598.81025817,0
+DGX.US,D,19970416,000000,2.90204,3.00647,2.90204,3.00647,157914.92651434,0
+DGX.US,D,19970417,000000,3.13456,3.23057,3.13456,3.18266,1260572.4418242,0
+DGX.US,D,19970418,000000,3.18266,3.207,3.18266,3.207,248970.07117763,0
+DGX.US,D,19970421,000000,3.207,3.25511,3.18266,3.207,358240.69003628,0
+DGX.US,D,19970422,000000,3.207,3.207,3.207,3.207,155918.59944779,0
+DGX.US,D,19970423,000000,3.207,3.23057,3.207,3.207,99291.004099813,0
+DGX.US,D,19970424,000000,3.207,3.23057,3.207,3.207,337532.83786865,0
+DGX.US,D,19970425,000000,3.207,3.23057,3.207,3.207,94796.237339129,0
+DGX.US,D,19970428,000000,3.207,3.23057,3.207,3.207,76085.722525041,0
+DGX.US,D,19970429,000000,3.23057,3.35944,3.23057,3.35944,311839.21946953,0
+DGX.US,D,19970430,000000,3.383,3.60739,3.35944,3.53583,992388.732918,0
+DGX.US,D,19970501,000000,3.47951,3.53583,3.47951,3.51158,407633.62034193,0
+DGX.US,D,19970502,000000,3.47951,3.7038,3.47951,3.67975,226769.014858,0
+DGX.US,D,19970505,000000,3.65589,3.67975,3.60739,3.63164,309592.34123266,0
+DGX.US,D,19970506,000000,3.58354,3.67975,3.55968,3.65589,211303.54181405,0
+DGX.US,D,19970507,000000,3.65589,3.67975,3.63164,3.63164,184857.25961705,0
+DGX.US,D,19970508,000000,3.60739,3.63164,3.55968,3.58354,150179.15913143,0
+DGX.US,D,19970509,000000,3.58354,3.65589,3.58354,3.58354,85316.714633914,0
+DGX.US,D,19970512,000000,3.7038,3.83189,3.67975,3.80812,162901.70303283,0
+DGX.US,D,19970513,000000,3.75982,3.80812,3.73586,3.78407,83327.459576195,0
+DGX.US,D,19970514,000000,3.73586,3.73586,3.60739,3.63164,186354.50491696,0
+DGX.US,D,19970515,000000,3.60739,3.67975,3.60739,3.63164,183611.5757744,0
+DGX.US,D,19970516,000000,3.63164,3.63164,3.55968,3.58354,186607.07666121,0
+DGX.US,D,19970519,000000,3.55968,3.60739,3.53583,3.58354,86560.377902603,0
+DGX.US,D,19970520,000000,3.58354,3.58354,3.53583,3.53583,84569.102270932,0
+DGX.US,D,19970521,000000,3.53583,3.60739,3.53583,3.58354,76085.722525041,0
+DGX.US,D,19970522,000000,3.53583,3.91225,3.53583,3.91225,286888.16199849,0
+DGX.US,D,19970523,000000,3.85643,3.85643,3.75982,3.75982,47651.195557304,0
+DGX.US,D,19970527,000000,3.7038,3.75982,3.7038,3.75982,93050.461442868,0
+DGX.US,D,19970528,000000,3.75982,3.80812,3.73586,3.78407,76085.722525041,0
+DGX.US,D,19970529,000000,3.78407,3.83189,3.75982,3.80812,86815.980507785,0
+DGX.US,D,19970530,000000,3.7038,3.73586,3.67975,3.7038,187848.71935595,0
+DGX.US,D,19970602,000000,3.67975,3.78407,3.67975,3.73586,260696.4721197,0
+DGX.US,D,19970603,000000,3.73586,3.75982,3.73586,3.75982,77083.886058319,0
+DGX.US,D,19970604,000000,3.73586,3.78407,3.73586,3.78407,55630.442101669,0
+DGX.US,D,19970605,000000,3.75982,3.83189,3.75982,3.80812,203567.77443113,0
+DGX.US,D,19970606,000000,3.80812,3.96026,3.80812,3.96026,111509.41479968,0
+DGX.US,D,19970609,000000,3.9367,4.05647,3.91225,4.00856,144196.23965362,0
+DGX.US,D,19970610,000000,4.00856,4.05647,4.00856,4.00856,66607.210106802,0
+DGX.US,D,19970611,000000,4.00856,4.00856,3.88038,3.88038,411126.18242142,0
+DGX.US,D,19970612,000000,3.88038,4.00856,3.88038,4.00856,168893.71509343,0
+DGX.US,D,19970613,000000,3.98431,4.03262,3.98431,3.98431,61121.351821678,0
+DGX.US,D,19970616,000000,3.9367,4.05647,3.9367,4.05647,123986.45896566,0
+DGX.US,D,19970617,000000,3.98431,3.98431,3.91225,3.98431,275913.41456731,0
+DGX.US,D,19970618,000000,3.96026,4.00856,3.96026,4.00856,255207.58297364,0
+DGX.US,D,19970619,000000,3.98431,4.00856,3.96026,3.98431,96796.605553594,0
+DGX.US,D,19970620,000000,3.98431,4.00856,3.98431,3.98431,285642.47815585,0
+DGX.US,D,19970623,000000,3.96026,4.00856,3.96026,3.98431,111765.01740487,0
+DGX.US,D,19970624,000000,3.9367,3.9367,3.84782,3.88038,203070.71323845,0
+DGX.US,D,19970625,000000,3.85643,3.89642,3.80812,3.80812,155421.5382551,0
+DGX.US,D,19970626,000000,3.78407,3.80812,3.75982,3.80812,286389.08023185,0
+DGX.US,D,19970627,000000,3.78407,3.80812,3.78407,3.80812,159906.20214601,0
+DGX.US,D,19970630,000000,3.80021,4.18475,3.78407,4.12091,449045.28352926,0
+DGX.US,D,19970701,000000,4.00856,4.00856,3.91225,3.9367,125982.78603222,0
+DGX.US,D,19970702,000000,3.9367,3.96026,3.91225,3.91225,248217.40737976,0
+DGX.US,D,19970703,000000,3.88038,3.96026,3.88038,3.89642,134967.26811871,0
+DGX.US,D,19970707,000000,3.89642,3.91225,3.88038,3.89642,454036.10119566,0
+DGX.US,D,19970708,000000,3.89642,4.03262,3.87217,4.01668,102028.88180749,0
+DGX.US,D,19970709,000000,4.00074,4.00856,3.88038,3.9367,111014.37418095,0
+DGX.US,D,19970710,000000,3.88038,3.89642,3.80021,3.80812,602720.03560113,0
+DGX.US,D,19970711,000000,3.80812,3.80812,3.78407,3.80812,74838.018108443,0
+DGX.US,D,19970714,000000,3.80812,3.83189,3.75982,3.81594,412871.95831769,0
+DGX.US,D,19970715,000000,3.81594,3.85643,3.81594,3.85643,106774.19973847,0
+DGX.US,D,19970716,000000,3.87217,4.0724,3.87217,4.03262,174630.12454885,0
+DGX.US,D,19970717,000000,3.9367,3.9367,3.78407,3.78407,164403.99976763,0
+DGX.US,D,19970718,000000,3.76834,3.76834,3.67173,3.67173,85316.714633914,0
+DGX.US,D,19970721,000000,3.67975,3.67975,3.60739,3.63164,150927.78178139,0
+DGX.US,D,19970722,000000,3.60739,3.61551,3.58354,3.59967,207809.96944756,0
+DGX.US,D,19970723,000000,3.58354,3.60739,3.58354,3.60739,167888.47955131,0
+DGX.US,D,19970724,000000,3.60739,3.60739,3.51158,3.51158,102534.02529599,0
+DGX.US,D,19970725,000000,3.51158,3.51158,3.36686,3.383,184857.25961705,0
+DGX.US,D,19970728,000000,3.35944,3.40715,3.33529,3.39933,157914.92651434,0
+DGX.US,D,19970729,000000,3.39933,3.47158,3.39933,3.45515,200071.17120373,0
+DGX.US,D,19970730,000000,3.44753,3.51949,3.44753,3.51158,26941.322815727,0
+DGX.US,D,19970731,000000,3.49544,3.55968,3.47158,3.47951,318825.35391549,0
+DGX.US,D,19970801,000000,3.45515,3.45515,3.39933,3.40715,457523.61184027,0
+DGX.US,D,19970804,000000,3.39933,3.44753,3.39933,3.40715,257951.52240318,0
+DGX.US,D,19970805,000000,3.40715,3.44753,3.383,3.4314,109517.12888104,0
+DGX.US,D,19970806,000000,3.4314,3.47951,3.4314,3.47158,159159.60007001,0
+DGX.US,D,19970807,000000,3.45515,3.47951,3.4314,3.45515,110014.19007371,0
+DGX.US,D,19970808,000000,3.44753,3.45515,3.4314,3.45515,58878.514732733,0
+DGX.US,D,19970811,000000,3.45515,3.45515,3.41537,3.45515,55630.442101669,0
+DGX.US,D,19970812,000000,3.51158,3.53583,3.51158,3.53583,83820.479620972,0
+DGX.US,D,19970813,000000,3.51949,3.54335,3.51949,3.53583,47651.195557304,0
+DGX.US,D,19970814,000000,3.55968,3.67173,3.55968,3.65589,259696.28801247,0
+DGX.US,D,19970815,000000,3.65589,3.84782,3.65589,3.83189,207311.89796791,0
+DGX.US,D,19970818,000000,3.83189,3.83189,3.81594,3.83189,39416.346407755,0
+DGX.US,D,19970819,000000,3.81594,3.84782,3.81594,3.83189,38166.621417203,0
+DGX.US,D,19970820,000000,3.83189,3.85643,3.80812,3.85643,150431.73087568,0
+DGX.US,D,19970821,000000,3.84782,3.85643,3.83189,3.84782,70101.792760255,0
+DGX.US,D,19970822,000000,3.83189,3.84782,3.80812,3.81594,90560.104044557,0
+DGX.US,D,19970825,000000,3.83189,3.83189,3.75982,3.75982,134466.16577811,0
+DGX.US,D,19970826,000000,3.75982,3.80812,3.74408,3.78407,221528.65630828,0
+DGX.US,D,19970827,000000,3.78407,3.80021,3.75982,3.80021,111765.01740487,0
+DGX.US,D,19970828,000000,3.80812,3.80812,3.76834,3.78407,106774.19973847,0
+DGX.US,D,19970829,000000,3.7038,3.74408,3.7038,3.74408,78829.66195458,0
+DGX.US,D,19970902,000000,3.60739,3.67173,3.60739,3.65589,127479.02104517,0
+DGX.US,D,19970903,000000,3.67173,3.7038,3.67173,3.67975,64608.862466292,0
+DGX.US,D,19970904,000000,3.67173,3.73586,3.67173,3.73586,31179.476684253,0
+DGX.US,D,19970905,000000,3.75982,3.75982,3.60739,3.63164,702506.08031967,0
+DGX.US,D,19970908,000000,3.61551,3.67975,3.61551,3.67975,50643.665583185,0
+DGX.US,D,19970909,000000,3.67173,3.7038,3.67173,3.67975,32431.22224876,0
+DGX.US,D,19970910,000000,3.67173,3.67975,3.61551,3.64767,53137.053842428,0
+DGX.US,D,19970911,000000,3.63164,3.64767,3.60739,3.64767,101782.3717851,0
+DGX.US,D,19970912,000000,3.64767,3.64767,3.61551,3.63164,307096.93239947,0
+DGX.US,D,19970915,000000,3.60739,3.60739,3.53583,3.58354,282900.55930026,0
+DGX.US,D,19970916,000000,3.58354,3.58354,3.53583,3.54335,337532.83786865,0
+DGX.US,D,19970917,000000,3.54335,3.55968,3.47158,3.49544,311839.21946953,0
+DGX.US,D,19970918,000000,3.49544,3.49544,3.40715,3.41537,1968064.2883754,0
+DGX.US,D,19970919,000000,3.41537,3.4314,3.33529,3.35944,126729.38810823,0
+DGX.US,D,19970922,000000,3.30293,3.33529,3.25511,3.33529,450543.53911616,0
+DGX.US,D,19970923,000000,3.33529,3.34301,3.27085,3.30293,706995.79564547,0
+DGX.US,D,19970924,000000,3.2953,3.30293,3.27907,3.30293,102534.02529599,0
+DGX.US,D,19970925,000000,3.30293,3.34301,3.30293,3.31906,76837.376035931,0
+DGX.US,D,19970926,000000,3.31906,3.39933,3.2953,3.39933,463514.61361389,0
+DGX.US,D,19970929,000000,3.383,3.44753,3.383,3.41537,723960.5345633,0
+DGX.US,D,19970930,000000,3.40715,3.4314,3.35944,3.39933,272422.87306176,0
+DGX.US,D,19971001,000000,3.383,3.39933,3.35944,3.36686,500431.51004054,0
+DGX.US,D,19971002,000000,3.35944,3.39933,3.35944,3.36686,411625.26418807,0
+DGX.US,D,19971003,000000,3.36686,3.41537,3.36686,3.39933,225267.72841017,0
+DGX.US,D,19971006,000000,3.35944,3.40715,3.35944,3.40715,862165.77244329,0
+DGX.US,D,19971007,000000,3.40715,3.44753,3.39933,3.44753,449541.33443498,0
+DGX.US,D,19971008,000000,3.4314,3.45515,3.41537,3.45515,110014.19007371,0
+DGX.US,D,19971009,000000,3.40715,3.44753,3.39933,3.40715,144196.23965362,0
+DGX.US,D,19971010,000000,3.39933,3.40715,3.383,3.383,484968.05757055,0
+DGX.US,D,19971013,000000,3.383,3.383,3.30293,3.33529,175376.72662485,0
+DGX.US,D,19971014,000000,3.30293,3.31906,3.27907,3.27907,223275.44249153,0
+DGX.US,D,19971015,000000,3.27907,3.27907,3.27085,3.27085,209301.15302562,0
+DGX.US,D,19971016,000000,3.27085,3.34301,3.27085,3.30293,175376.72662485,0
+DGX.US,D,19971017,000000,3.27085,3.27907,3.25511,3.27907,110764.83329763,0
+DGX.US,D,19971020,000000,3.27085,3.27907,3.25511,3.27085,101286.32087939,0
+DGX.US,D,19971021,000000,3.27907,3.383,3.27907,3.36686,282151.9366503,0
+DGX.US,D,19971022,000000,3.34301,3.36686,3.34301,3.35944,58373.371244231,0
+DGX.US,D,19971023,000000,3.23057,3.31906,3.23057,3.31906,180367.54429125,0
+DGX.US,D,19971024,000000,3.30293,3.36686,3.2953,3.36686,84317.540813657,0
+DGX.US,D,19971027,000000,3.34301,3.36686,3.30293,3.31906,211551.06212341,0
+DGX.US,D,19971028,000000,3.27085,3.34301,3.2468,3.31906,163401.79508644,0
+DGX.US,D,19971029,000000,3.36686,3.45515,3.36686,3.45515,173383.43041923,0
+DGX.US,D,19971030,000000,3.4314,3.4314,3.40715,3.40715,84569.102270932,0
+DGX.US,D,19971031,000000,3.40715,3.40715,3.33529,3.34301,134967.26811871,0
+DGX.US,D,19971103,000000,3.35944,3.4314,3.35944,3.41537,69105.64980093,0
+DGX.US,D,19971104,000000,3.40715,3.4314,3.35944,3.35944,126980.9495655,0
+DGX.US,D,19971105,000000,3.35944,3.36686,3.31906,3.31906,192592.01671298,0
+DGX.US,D,19971106,000000,3.33529,3.35944,3.31906,3.33529,172632.78719531,0
+DGX.US,D,19971107,000000,3.33529,3.35944,3.31906,3.33529,49894.032646249,0
+DGX.US,D,19971110,000000,3.33529,3.36686,3.33529,3.36686,50393.114412888,0
+DGX.US,D,19971111,000000,3.35944,3.35944,3.34301,3.34301,83327.459576195,0
+DGX.US,D,19971112,000000,3.33529,3.34301,3.31906,3.33529,156420.71207535,0
+DGX.US,D,19971113,000000,3.34301,3.36686,3.34301,3.34301,47148.072642756,0
+DGX.US,D,19971114,000000,3.35944,3.35944,3.34301,3.34301,47901.7467276,0
+DGX.US,D,19971117,000000,3.33529,3.383,3.33529,3.36686,97790.727938964,0
+DGX.US,D,19971118,000000,3.36686,3.40715,3.36686,3.383,178867.2681304,0
+DGX.US,D,19971119,000000,3.39933,3.40715,3.383,3.39933,62370.066525254,0
+DGX.US,D,19971120,000000,3.40715,3.47158,3.383,3.44753,202320.07001454,0
+DGX.US,D,19971121,000000,3.47158,3.47951,3.30293,3.30293,111014.37418095,0
+DGX.US,D,19971124,000000,3.30293,3.34301,3.30293,3.31906,106522.6382812,0
+DGX.US,D,19971125,000000,3.31906,3.31906,3.27085,3.2953,35425.712848595,0
+DGX.US,D,19971126,000000,3.27907,3.30293,3.27085,3.30293,32676.721984171,0
+DGX.US,D,19971128,000000,3.2953,3.31906,3.27085,3.27085,42409.826720614,0
+DGX.US,D,19971201,000000,3.27085,3.36686,3.27085,3.36686,53884.66620541,0
+DGX.US,D,19971202,000000,3.35944,3.4314,3.35944,3.40715,57382.279719792,0
+DGX.US,D,19971203,000000,3.39933,3.39933,3.2953,3.2953,83820.479620972,0
+DGX.US,D,19971204,000000,3.2953,3.30293,3.25511,3.25511,68604.547460337,0
+DGX.US,D,19971205,000000,3.2468,3.30293,3.2468,3.30293,81576.63224505,0
+DGX.US,D,19971208,000000,3.2953,3.35944,3.2953,3.34301,53387.605012724,0
+DGX.US,D,19971209,000000,3.34301,3.36686,3.33529,3.34301,257699.96094591,0
+DGX.US,D,19971210,000000,3.34301,3.34301,3.33529,3.33529,92300.828505932,0
+DGX.US,D,19971211,000000,3.31906,3.31906,3.27907,3.31906,545591.33791256,0
+DGX.US,D,19971212,000000,3.31906,3.33529,3.27085,3.33529,97041.095002028,0
+DGX.US,D,19971215,000000,3.34301,3.34301,3.2953,3.31906,325558.91661721,0
+DGX.US,D,19971216,000000,3.30293,3.383,3.2953,3.383,196084.57879248,0
+DGX.US,D,19971217,000000,3.36686,3.383,3.36686,3.383,58373.371244231,0
+DGX.US,D,19971218,000000,3.36686,3.39933,3.36686,3.36686,92053.308196567,0
+DGX.US,D,19971219,000000,3.27085,3.35944,3.25511,3.35944,106026.58737549,0
+DGX.US,D,19971222,000000,3.34301,3.35944,3.33529,3.35944,61617.402727387,0
+DGX.US,D,19971223,000000,3.383,3.44753,3.35944,3.40715,101286.32087939,0
+DGX.US,D,19971224,000000,3.40715,3.40715,3.40715,3.40715,49894.032646249,0
+DGX.US,D,19971226,000000,3.40715,3.40715,3.383,3.383,16714.18774753,0
+DGX.US,D,19971229,000000,3.35944,3.36686,3.35944,3.36686,42907.898200277,0
+DGX.US,D,19971230,000000,3.36686,3.39933,3.36686,3.383,78332.600761895,0
+DGX.US,D,19971231,000000,3.39933,3.40715,3.36686,3.383,154670.89503119,0
+DGX.US,D,19980102,000000,3.383,3.4314,3.35944,3.4314,127980.12338576,0
+DGX.US,D,19980105,000000,3.40715,3.40715,3.383,3.39933,111509.41479968,0
+DGX.US,D,19980106,000000,3.35944,3.36686,3.27907,3.33529,61121.351821678,0
+DGX.US,D,19980107,000000,3.30293,3.30293,3.27085,3.27907,127479.02104517,0
+DGX.US,D,19980108,000000,3.23057,3.27907,3.23057,3.27907,106026.58737549,0
+DGX.US,D,19980109,000000,3.25511,3.27085,3.19087,3.207,56131.544442263,0
+DGX.US,D,19980112,000000,3.18266,3.25511,3.14257,3.21483,73341.783095502,0
+DGX.US,D,19980113,000000,3.207,3.23057,3.207,3.21483,17962.902451106,0
+DGX.US,D,19980114,000000,3.207,3.2468,3.207,3.23057,35925.804902212,0
+DGX.US,D,19980115,000000,3.21483,3.27085,3.21483,3.27085,30685.446352499,0
+DGX.US,D,19980116,000000,3.2953,3.33529,3.27085,3.2953,80329.938115428,0
+DGX.US,D,19980120,000000,3.25511,3.27085,3.25511,3.27085,100288.15734611,0
+DGX.US,D,19980121,000000,3.25511,3.27907,3.23057,3.23057,117746.92659569,0
+DGX.US,D,19980122,000000,3.2468,3.27907,3.23057,3.27085,167888.47955131,0
+DGX.US,D,19980123,000000,3.2468,3.27085,3.23057,3.23057,61863.912749775,0
+DGX.US,D,19980126,000000,3.23057,3.25511,3.21483,3.2468,113511.80358811,0
+DGX.US,D,19980127,000000,3.2468,3.35944,3.2468,3.34301,156667.22209775,0
+DGX.US,D,19980128,000000,3.34301,3.41537,3.33529,3.39933,812270.72951007,0
+DGX.US,D,19980129,000000,3.36686,3.39933,3.34301,3.34301,171135.5418954,0
+DGX.US,D,19980130,000000,3.34301,3.35944,3.33529,3.33529,184110.65754104,0
+DGX.US,D,19980202,000000,3.31906,3.33529,3.207,3.25511,279153.40490255,0
+DGX.US,D,19980203,000000,3.2468,3.27907,3.23057,3.25511,83327.459576195,0
+DGX.US,D,19980204,000000,3.2468,3.2953,3.2468,3.27907,452535.82503481,0
+DGX.US,D,19980205,000000,3.27085,3.2953,3.25511,3.27085,134967.26811871,0
+DGX.US,D,19980206,000000,3.2468,3.25511,3.23057,3.2468,63115.658314282,0
+DGX.US,D,19980209,000000,3.21483,3.25511,3.21483,3.23057,89558.909650347,0
+DGX.US,D,19980210,000000,3.207,3.2468,3.207,3.23057,56627.595347972,0
+DGX.US,D,19980211,000000,3.23057,3.2468,3.21483,3.2468,48645.317942674,0
+DGX.US,D,19980212,000000,3.23057,3.25511,3.23057,3.23057,33180.855185696,0
+DGX.US,D,19980213,000000,3.207,3.23057,3.19087,3.207,124235.99984898,0
+DGX.US,D,19980217,000000,3.19087,3.25511,3.19087,3.21483,47651.195557304,0
+DGX.US,D,19980218,000000,3.19087,3.207,3.18266,3.19087,215541.69568257,0
+DGX.US,D,19980219,000000,3.19087,3.21483,3.19087,3.207,38166.621417203,0
+DGX.US,D,19980220,000000,3.19087,3.207,3.13456,3.19087,116251.70186974,0
+DGX.US,D,19980223,000000,3.19087,3.21483,3.19087,3.207,237742.7520022,0
+DGX.US,D,19980224,000000,3.23057,3.2468,3.11862,3.11862,329050.46840974,0
+DGX.US,D,19980225,000000,3.1107,3.1107,3.0225,3.09486,108021.90415507,0
+DGX.US,D,19980226,000000,3.08615,3.11862,3.07041,3.08615,56627.595347972,0
+DGX.US,D,19980227,000000,3.07041,3.1107,3.07041,3.08615,34176.99814502,0
+DGX.US,D,19980302,000000,3.1107,3.17474,3.1107,3.14257,74838.018108443,0
+DGX.US,D,19980303,000000,3.13456,3.15881,3.13456,3.14257,101286.32087939,0
+DGX.US,D,19980304,000000,3.09486,3.11862,3.07041,3.09486,110014.19007371,0
+DGX.US,D,19980305,000000,3.07041,3.07041,3.05438,3.05438,33430.396069015,0
+DGX.US,D,19980306,000000,3.09486,3.13456,3.09486,3.13456,226769.014858,0
+DGX.US,D,19980309,000000,3.1107,3.207,3.1107,3.19087,392171.1781589,0
+DGX.US,D,19980310,000000,3.207,3.207,3.18266,3.19087,450543.53911616,0
+DGX.US,D,19980311,000000,3.18266,3.207,3.18266,3.19087,135712.85990774,0
+DGX.US,D,19980312,000000,3.19087,3.19087,3.15881,3.18266,100288.15734611,0
+DGX.US,D,19980313,000000,3.207,3.207,3.18266,3.207,276661.02693029,0
+DGX.US,D,19980316,000000,3.19087,3.207,3.18266,3.19087,59376.586212395,0
+DGX.US,D,19980317,000000,3.19087,3.207,3.19087,3.19087,103775.66799072,0
+DGX.US,D,19980318,000000,3.19087,3.207,3.18266,3.19087,27690.955752663,0
+DGX.US,D,19980319,000000,3.19087,3.207,3.19087,3.207,30433.884895225,0
+DGX.US,D,19980320,000000,3.207,3.207,3.17474,3.17474,229510.93371358,0
+DGX.US,D,19980323,000000,3.15881,3.33529,3.15881,3.31906,932022.06546813,0
+DGX.US,D,19980324,000000,3.31906,3.33529,3.30293,3.30293,42409.826720614,0
+DGX.US,D,19980325,000000,3.30293,3.35944,3.30293,3.31906,28439.578402622,0
+DGX.US,D,19980326,000000,3.33529,3.383,3.33529,3.34301,27690.955752663,0
+DGX.US,D,19980327,000000,3.34301,3.34301,3.31906,3.31906,30433.884895225,0
+DGX.US,D,19980330,000000,3.31906,3.34301,3.31906,3.34301,27190.863699047,0
+DGX.US,D,19980331,000000,3.33529,3.36686,3.33529,3.36686,52140.910883103,0
+DGX.US,D,19980401,000000,3.383,3.40715,3.35944,3.39933,313335.45448246,0
+DGX.US,D,19980402,000000,3.383,3.39933,3.36686,3.383,160658.86594388,0
+DGX.US,D,19980403,000000,3.39933,3.39933,3.35944,3.35944,150927.78178139,0
+DGX.US,D,19980406,000000,3.383,3.39933,3.30293,3.31906,183611.5757744,0
+DGX.US,D,19980407,000000,3.31906,3.34301,3.27085,3.27907,119246.19246956,0
+DGX.US,D,19980408,000000,3.27085,3.2953,3.23057,3.23057,712236.15419518,0
+DGX.US,D,19980409,000000,3.23057,3.27085,3.23057,3.2468,164403.99976763,0
+DGX.US,D,19980413,000000,3.25511,3.2953,3.2468,3.27907,101286.32087939,0
+DGX.US,D,19980414,000000,3.25511,3.27085,3.2468,3.27085,38667.723757796,0
+DGX.US,D,19980415,000000,3.27907,3.31906,3.27085,3.27907,990891.48761808,0
+DGX.US,D,19980416,000000,3.2953,3.383,3.27085,3.36686,478231.46400789,0
+DGX.US,D,19980417,000000,3.35944,3.45515,3.35944,3.4314,178867.2681304,0
+DGX.US,D,19980420,000000,3.4314,3.54335,3.4314,3.51949,209301.15302562,0
+DGX.US,D,19980421,000000,3.49544,3.58354,3.47951,3.56751,97790.727938964,0
+DGX.US,D,19980422,000000,3.56751,3.67975,3.56751,3.63164,104777.87267191,0
+DGX.US,D,19980423,000000,3.61551,3.75982,3.61551,3.74408,580766.49959086,0
+DGX.US,D,19980424,000000,3.73586,3.76834,3.7038,3.76834,101782.3717851,0
+DGX.US,D,19980427,000000,3.74408,3.74408,3.67173,3.73586,81074.519617479,0
+DGX.US,D,19980428,000000,3.7038,3.87217,3.7038,3.85643,90806.614066945,0
+DGX.US,D,19980429,000000,3.83189,3.91225,3.83189,3.84782,106026.58737549,0
+DGX.US,D,19980430,000000,3.85643,3.92047,3.85643,3.85643,153921.26209425,0
+DGX.US,D,19980501,000000,3.84782,3.92047,3.81594,3.91225,159906.20214601,0
+DGX.US,D,19980504,000000,3.91225,3.96848,3.89642,3.96026,65612.077434455,0
+DGX.US,D,19980505,000000,3.96026,4.08112,3.96026,4.04905,291628.42849459,0
+DGX.US,D,19980506,000000,4.05647,4.13695,4.05647,4.10477,406134.35446806,0
+DGX.US,D,19980507,000000,4.10477,4.12091,4.10477,4.12091,62864.096857008,0
+DGX.US,D,19980508,000000,4.12091,4.12091,4.10477,4.12091,78829.66195458,0
+DGX.US,D,19980511,000000,4.12091,4.12091,4.08112,4.09665,306100.78944015,0
+DGX.US,D,19980512,000000,4.08112,4.12091,4.05647,4.05647,159410.1512403,0
+DGX.US,D,19980513,000000,4.05647,4.08112,4.05647,4.05647,69105.64980093,0
+DGX.US,D,19980514,000000,4.04905,4.04905,4.00074,4.00074,31179.476684253,0
+DGX.US,D,19980515,000000,4.00074,4.00856,3.96848,3.96848,105523.46446094,0
+DGX.US,D,19980518,000000,4.05647,4.16881,4.05647,4.16881,162156.1112438,0
+DGX.US,D,19980519,000000,4.14466,4.31303,4.14466,4.31303,152424.01679434,0
+DGX.US,D,19980520,000000,4.31303,4.32135,4.28097,4.297,110014.19007371,0
+DGX.US,D,19980521,000000,4.31303,4.45744,4.28097,4.38539,252208.04093892,0
+DGX.US,D,19980522,000000,4.38539,4.44923,4.345,4.345,138456.79933727,0
+DGX.US,D,19980526,000000,4.33708,4.41736,4.32135,4.36103,85816.80668753,0
+DGX.US,D,19980527,000000,4.31303,4.33708,4.25681,4.27314,107521.81210146,0
+DGX.US,D,19980528,000000,4.25681,4.27314,4.25681,4.27314,34676.07991166,0
+DGX.US,D,19980529,000000,4.25681,4.36103,4.23296,4.345,89558.909650347,0
+DGX.US,D,19980601,000000,4.33708,4.33708,4.28097,4.297,115002.98716615,0
+DGX.US,D,19980602,000000,4.28097,4.345,4.28097,4.32135,84317.540813657,0
+DGX.US,D,19980603,000000,4.31303,4.31303,4.297,4.297,65107.944232931,0
+DGX.US,D,19980604,000000,4.297,4.40123,4.28097,4.38539,77083.886058319,0
+DGX.US,D,19980605,000000,4.36103,4.45744,4.36103,4.45744,103030.0762017,0
+DGX.US,D,19980608,000000,4.45744,4.58593,4.45744,4.54554,323559.55868973,0
+DGX.US,D,19980609,000000,4.54554,4.60938,4.54554,4.60206,79830.85634879,0
+DGX.US,D,19980610,000000,4.60206,4.61799,4.5696,4.5696,359739.95591015,0
+DGX.US,D,19980611,000000,4.5696,4.58593,4.47349,4.47349,159159.60007001,0
+DGX.US,D,19980612,000000,4.4813,4.4813,4.36103,4.36103,114256.38509016,0
+DGX.US,D,19980615,000000,4.36916,4.36916,4.32135,4.32135,86815.980507785,0
+DGX.US,D,19980616,000000,4.32135,4.33708,4.28097,4.28097,69105.64980093,0
+DGX.US,D,19980617,000000,4.28097,4.40944,4.28097,4.40123,55630.442101669,0
+DGX.US,D,19980618,000000,4.38539,4.43339,4.38539,4.40123,134213.59403386,0
+DGX.US,D,19980619,000000,4.40944,4.40944,4.38539,4.38539,113757.30332351,0
+DGX.US,D,19980622,000000,4.36916,4.36916,4.32135,4.32135,55379.890931373,0
+DGX.US,D,19980623,000000,4.32135,4.38539,4.32135,4.36103,59623.096234784,0
+DGX.US,D,19980624,000000,4.38539,4.45744,4.38539,4.40944,178621.76839498,0
+DGX.US,D,19980625,000000,4.40123,4.40944,4.40123,4.40123,207061.34679761,0
+DGX.US,D,19980626,000000,4.40123,4.41736,4.40123,4.40944,217539.0330361,0
+DGX.US,D,19980629,000000,4.40944,4.43339,4.40944,4.43339,55630.442101669,0
+DGX.US,D,19980630,000000,4.41736,4.44923,4.38539,4.38539,189346.97494284,0
+DGX.US,D,19980701,000000,4.36916,4.40944,4.31303,4.32135,87811.113180132,0
+DGX.US,D,19980702,000000,4.31303,4.32135,4.297,4.297,103280.627372,0
+DGX.US,D,19980706,000000,4.32135,4.32135,4.31303,4.31303,83327.459576195,0
+DGX.US,D,19980707,000000,4.31303,4.32135,4.297,4.297,53387.605012724,0
+DGX.US,D,19980708,000000,4.297,4.297,4.25681,4.25681,25443.067228832,0
+DGX.US,D,19980709,000000,4.24919,4.25681,4.20901,4.24919,70852.435984168,0
+DGX.US,D,19980710,000000,4.23296,4.24919,4.23296,4.23296,28439.578402622,0
+DGX.US,D,19980713,000000,4.24919,4.25681,4.23296,4.24919,60375.760032651,0
+DGX.US,D,19980714,000000,4.23296,4.27314,4.23296,4.25681,120741.41719553,0
+DGX.US,D,19980715,000000,4.24919,4.25681,4.23296,4.25681,46404.501427682,0
+DGX.US,D,19980716,000000,4.31303,4.345,4.24919,4.33708,606958.18946965,0
+DGX.US,D,19980717,000000,4.32135,4.33708,4.31303,4.31303,85067.173750594,0
+DGX.US,D,19980720,000000,4.31303,4.31303,4.18475,4.24919,151929.98646258,0
+DGX.US,D,19980721,000000,4.23296,4.25681,4.21692,4.23296,86065.337283872,0
+DGX.US,D,19980722,000000,4.23296,4.31303,4.21692,4.31303,102534.02529599,0
+DGX.US,D,19980723,000000,4.28097,4.31303,4.25681,4.25681,700007.64062554,0
+DGX.US,D,19980724,000000,4.24919,4.27314,4.18475,4.20089,87312.031413494,0
+DGX.US,D,19980727,000000,4.16881,4.20901,4.1608,4.20089,70101.792760255,0
+DGX.US,D,19980728,000000,4.20089,4.23296,4.00856,4.01668,182863.96341142,0
+DGX.US,D,19980729,000000,4.0724,4.12091,4.0724,4.12091,53137.053842428,0
+DGX.US,D,19980730,000000,4.0724,4.12091,4.05647,4.10477,106522.6382812,0
+DGX.US,D,19980731,000000,4.13695,4.16881,4.10477,4.10477,123491.41834693,0
+DGX.US,D,19980803,000000,4.08112,4.12091,4.01668,4.10477,142695.96349278,0
+DGX.US,D,19980804,000000,4.09665,4.09665,3.83189,3.84782,79581.31546547,0
+DGX.US,D,19980805,000000,3.89642,3.89642,3.80812,3.84782,93050.461442868,0
+DGX.US,D,19980806,000000,3.83189,3.91225,3.81594,3.89642,29688.293106198,0
+DGX.US,D,19980807,000000,3.88038,4.00074,3.88038,3.96026,56627.595347972,0
+DGX.US,D,19980810,000000,3.9367,3.9367,3.87217,3.87217,44155.602616875,0
+DGX.US,D,19980811,000000,3.84782,3.84782,3.80812,3.83189,94049.635263123,0
+DGX.US,D,19980812,000000,3.81594,3.96026,3.81594,3.94413,62864.096857008,0
+DGX.US,D,19980813,000000,3.94413,3.96848,3.91225,3.91225,76837.376035931,0
+DGX.US,D,19980814,000000,3.94413,4.00856,3.94413,3.98431,106026.58737549,0
+DGX.US,D,19980817,000000,3.96026,4.00856,3.96026,4.00074,77083.886058319,0
+DGX.US,D,19980818,000000,3.96848,4.00856,3.96848,4.00856,130971.58312466,0
+DGX.US,D,19980819,000000,4.00074,4.01668,3.98431,4.01668,344514.93116671,0
+DGX.US,D,19980820,000000,4.00856,4.01668,4.00074,4.01668,198825.48736109,0
+DGX.US,D,19980821,000000,4.00074,4.00856,3.88038,4.00856,134466.16577811,0
+DGX.US,D,19980824,000000,3.98431,4.00856,3.98431,4.00074,155918.59944779,0
+DGX.US,D,19980825,000000,4.00856,4.00856,3.98431,4.00074,151177.32266471,0
+DGX.US,D,19980826,000000,3.98431,4.00074,3.92047,3.96026,49149.451144198,0
+DGX.US,D,19980827,000000,3.9367,3.9367,3.83189,3.83189,85816.80668753,0
+DGX.US,D,19980828,000000,3.80812,3.80812,3.60739,3.60739,175131.22688944,0
+DGX.US,D,19980831,000000,3.58354,3.59967,3.33529,3.33529,88811.297287365,0
+DGX.US,D,19980901,000000,3.33529,3.35944,3.31906,3.34301,165399.13243997,0
+DGX.US,D,19980902,000000,3.34301,3.34301,3.31906,3.31906,104027.229448,0
+DGX.US,D,19980903,000000,3.30293,3.45515,3.30293,3.44753,297121.35878855,0
+DGX.US,D,19980904,000000,3.47158,3.49544,3.47158,3.47951,107521.81210146,0
+DGX.US,D,19980908,000000,3.60739,3.67975,3.60739,3.67975,139205.42198723,0
+DGX.US,D,19980909,000000,3.67173,3.67173,3.53583,3.53583,247972.91793132,0
+DGX.US,D,19980910,000000,3.53583,3.53583,3.47158,3.49544,134967.26811871,0
+DGX.US,D,19980911,000000,3.49544,3.58354,3.49544,3.56751,98542.381449854,0
+DGX.US,D,19980914,000000,3.55968,3.58354,3.53583,3.53583,113511.80358811,0
+DGX.US,D,19980915,000000,3.53583,3.53583,3.45515,3.47951,125482.69397861,0
+DGX.US,D,19980916,000000,3.47158,3.51158,3.207,3.40715,3290006.6126177,0
+DGX.US,D,19980917,000000,3.39933,3.4314,3.35944,3.35944,124235.99984898,0
+DGX.US,D,19980918,000000,3.45515,3.53583,3.45515,3.51949,156667.22209775,0
+DGX.US,D,19980921,000000,3.51158,3.55968,3.51158,3.55968,59623.096234784,0
+DGX.US,D,19980922,000000,3.54335,3.59967,3.54335,3.58354,302604.18621274,0
+DGX.US,D,19980923,000000,3.56751,3.58354,3.54335,3.54335,130971.58312466,0
+DGX.US,D,19980924,000000,3.54335,3.56751,3.44753,3.44753,238996.51814066,0
+DGX.US,D,19980925,000000,3.45515,3.45515,3.33529,3.34301,132971.95133913,0
+DGX.US,D,19980928,000000,3.35944,3.40715,3.35944,3.35944,39664.877004098,0
+DGX.US,D,19980929,000000,3.36686,3.36686,3.27085,3.27085,33430.396069015,0
+DGX.US,D,19980930,000000,3.27085,3.30293,3.2468,3.30293,53884.66620541,0
+DGX.US,D,19981001,000000,3.30293,3.35944,3.27907,3.35944,32431.22224876,0
+DGX.US,D,19981002,000000,3.34301,3.36686,3.31906,3.33529,101286.32087939,0
+DGX.US,D,19981005,000000,3.30293,3.30293,3.27085,3.27907,129473.32753777,0
+DGX.US,D,19981006,000000,3.27085,3.27907,3.18266,3.18266,83073.877544968,0
+DGX.US,D,19981007,000000,3.19087,3.19087,2.94204,3.00647,87811.113180132,0
+DGX.US,D,19981008,000000,2.95827,2.98242,2.90204,2.93412,81074.519617479,0
+DGX.US,D,19981009,000000,2.94204,3.03845,2.91808,3.03845,106026.58737549,0
+DGX.US,D,19981012,000000,3.03845,3.03845,2.93412,2.98242,106522.6382812,0
+DGX.US,D,19981013,000000,2.98242,3.00647,2.90204,2.95827,103030.0762017,0
+DGX.US,D,19981014,000000,2.95827,2.9743,2.94204,2.94204,25694.628686107,0
+DGX.US,D,19981015,000000,2.95827,3.08615,2.95827,3.00647,103030.0762017,0
+DGX.US,D,19981016,000000,2.98242,3.0225,2.95827,2.98242,77584.988398913,0
+DGX.US,D,19981019,000000,2.99024,3.17474,2.99024,3.15881,82574.795778328,0
+DGX.US,D,19981020,000000,3.14257,3.39933,3.14257,3.36686,332042.93843562,0
+DGX.US,D,19981021,000000,3.36686,3.383,3.33529,3.36686,40414.509941034,0
+DGX.US,D,19981022,000000,3.35944,3.40715,3.35944,3.40715,167641.96952893,0
+DGX.US,D,19981023,000000,3.383,3.40715,3.30293,3.30293,109269.60857166,0
+DGX.US,D,19981026,000000,3.2953,3.31906,3.2468,3.31906,44406.153787171,0
+DGX.US,D,19981027,000000,3.34301,3.34301,3.33529,3.33529,180115.98283397,0
+DGX.US,D,19981028,000000,3.33529,3.383,3.30293,3.30293,81074.519617479,0
+DGX.US,D,19981029,000000,3.27907,3.30293,3.25511,3.27907,125982.78603222,0
+DGX.US,D,19981030,000000,3.23057,3.33529,3.23057,3.33529,130473.511645,0
+DGX.US,D,19981102,000000,3.31906,3.41537,3.31906,3.40715,118496.55953263,0
+DGX.US,D,19981103,000000,3.40715,3.4314,3.39933,3.4314,431583.48341876,0
+DGX.US,D,19981104,000000,3.41537,3.47951,3.41537,3.45515,201568.41650364,0
+DGX.US,D,19981105,000000,3.44753,3.47158,3.4314,3.44753,281405.33457429,0
+DGX.US,D,19981106,000000,3.4314,3.54335,3.4314,3.53583,262442.24801596,0
+DGX.US,D,19981109,000000,3.53583,3.64767,3.53583,3.60739,183117.54544264,0
+DGX.US,D,19981110,000000,3.59967,3.60739,3.55968,3.59967,139447.89086171,0
+DGX.US,D,19981111,000000,3.58354,3.64767,3.58354,3.58354,1160031.7127339,0
+DGX.US,D,19981112,000000,3.56751,3.56751,3.40715,3.45515,126729.38810823,0
+DGX.US,D,19981113,000000,3.44753,3.51158,3.4314,3.47158,108021.90415507,0
+DGX.US,D,19981116,000000,3.45515,3.47158,3.45515,3.47158,25443.067228832,0
+DGX.US,D,19981117,000000,3.45515,3.47158,3.45515,3.47158,94796.237339129,0
+DGX.US,D,19981118,000000,3.45515,3.56751,3.45515,3.55968,44406.153787171,0
+DGX.US,D,19981119,000000,3.55968,3.63164,3.55968,3.63164,52639.992649742,0
+DGX.US,D,19981120,000000,3.60739,3.73586,3.59967,3.73586,88060.654063452,0
+DGX.US,D,19981123,000000,3.71983,3.71983,3.67975,3.7038,106026.58737549,0
+DGX.US,D,19981124,000000,3.67975,3.67975,3.56751,3.58354,409629.94740849,0
+DGX.US,D,19981125,000000,3.56751,3.63164,3.56751,3.63164,230757.6278432,0
+DGX.US,D,19981127,000000,3.61551,3.63164,3.58354,3.58354,31933.150769098,0
+DGX.US,D,19981130,000000,3.55968,3.58354,3.55968,3.58354,144938.80058172,0
+DGX.US,D,19981201,000000,3.55968,3.56751,3.55968,3.56751,36673.417265193,0
+DGX.US,D,19981202,000000,3.55968,3.58354,3.55968,3.55968,138706.34022059,0
+DGX.US,D,19981203,000000,3.55968,3.56751,3.53583,3.53583,50643.665583185,0
+DGX.US,D,19981204,000000,3.55968,3.56751,3.54335,3.56751,150179.15913143,0
+DGX.US,D,19981207,000000,3.56751,3.56751,3.54335,3.55968,53387.605012724,0
+DGX.US,D,19981208,000000,3.54335,3.56751,3.51158,3.51949,111765.01740487,0
+DGX.US,D,19981209,000000,3.53583,3.55136,3.53583,3.54335,26941.322815727,0
+DGX.US,D,19981210,000000,3.53583,3.60739,3.53583,3.58354,103280.627372,0
+DGX.US,D,19981211,000000,3.58354,3.59967,3.53583,3.56751,319319.38424725,0
+DGX.US,D,19981214,000000,3.53583,3.56751,3.53583,3.53583,54135.217375705,0
+DGX.US,D,19981215,000000,3.53583,3.55968,3.49544,3.55968,286141.55992248,0
+DGX.US,D,19981216,000000,3.54335,3.55968,3.53583,3.54335,105523.46446094,0
+DGX.US,D,19981217,000000,3.53583,3.56751,3.53583,3.54335,52639.992649742,0
+DGX.US,D,19981218,000000,3.58354,3.59967,3.45515,3.47951,169141.23540279,0
+DGX.US,D,19981221,000000,3.49544,3.56751,3.49544,3.56751,329795.04991179,0
+DGX.US,D,19981222,000000,3.58354,3.58354,3.51158,3.55968,61121.351821678,0
+DGX.US,D,19981223,000000,3.54335,3.54335,3.47158,3.51949,70599.864239917,0
+DGX.US,D,19981224,000000,3.51949,3.51949,3.47951,3.51158,30433.884895225,0
+DGX.US,D,19981228,000000,3.49544,3.54335,3.49544,3.51949,210050.78596256,0
+DGX.US,D,19981229,000000,3.51158,3.55968,3.49544,3.55968,165399.13243997,0
+DGX.US,D,19981230,000000,3.58354,3.60739,3.54335,3.58354,293125.6737945,0
+DGX.US,D,19981231,000000,3.56751,3.59967,3.55968,3.56751,138456.79933727,0
+DGX.US,D,19990104,000000,3.55968,3.69578,3.55968,3.64767,402144.73119587,0
+DGX.US,D,19990105,000000,3.64767,3.69578,3.60739,3.67173,278406.80282656,0
+DGX.US,D,19990106,000000,3.65589,3.67173,3.56751,3.63164,280155.60958374,0
+DGX.US,D,19990107,000000,3.61551,3.61551,3.59967,3.60739,270427.55628218,0
+DGX.US,D,19990108,000000,3.63164,3.67975,3.60739,3.67975,251465.48001083,0
+DGX.US,D,19990111,000000,3.83189,3.83189,3.7038,3.7038,380941.83840952,0
+DGX.US,D,19990112,000000,3.69578,3.78407,3.63164,3.73586,330049.64223,0
+DGX.US,D,19990113,000000,3.65589,3.7038,3.61551,3.69578,72597.201593451,0
+DGX.US,D,19990114,000000,3.67173,3.80021,3.67173,3.75982,202320.07001454,0
+DGX.US,D,19990115,000000,3.75982,3.98431,3.73586,3.98431,191341.28143545,0
+DGX.US,D,19990119,000000,3.96848,4.00856,3.87217,3.96026,288137.88698904,0
+DGX.US,D,19990120,000000,3.94413,3.96026,3.91225,3.91225,251465.48001083,0
+DGX.US,D,19990121,000000,3.94413,3.94413,3.83189,3.83189,33927.4572617,0
+DGX.US,D,19990122,000000,3.80812,3.88038,3.75982,3.81594,130971.58312466,0
+DGX.US,D,19990125,000000,3.80812,3.84782,3.75982,3.84782,87811.113180132,0
+DGX.US,D,19990126,000000,3.83189,3.87217,3.83189,3.84782,177372.04340443,0
+DGX.US,D,19990127,000000,3.84782,3.88038,3.80812,3.80812,69852.251876935,0
+DGX.US,D,19990128,000000,3.80812,3.88038,3.80812,3.85643,134967.26811871,0
+DGX.US,D,19990129,000000,3.85643,3.85643,3.76834,3.80021,649116.45473299,0
+DGX.US,D,19990201,000000,3.75982,3.80021,3.74408,3.74408,76837.376035931,0
+DGX.US,D,19990202,000000,3.73586,3.80021,3.63164,3.80021,100538.70851641,0
+DGX.US,D,19990203,000000,3.78407,3.85643,3.78407,3.85643,254458.96032369,0
+DGX.US,D,19990204,000000,3.84782,3.91225,3.84782,3.87217,103030.0762017,0
+DGX.US,D,19990205,000000,3.85643,3.88038,3.81594,3.87217,399903.91468088,0
+DGX.US,D,19990208,000000,3.88038,3.91225,3.88038,3.89642,131469.65460433,0
+DGX.US,D,19990209,000000,4.40944,4.4813,4.31303,4.43339,855679.73005094,0
+DGX.US,D,19990210,000000,4.56158,4.5696,4.36916,4.40944,631907.22636673,0
+DGX.US,D,19990211,000000,4.43339,4.4813,4.40944,4.47349,271676.27098577,0
+DGX.US,D,19990212,000000,4.44923,4.4813,4.41736,4.43339,225023.23896173,0
+DGX.US,D,19990216,000000,4.41736,4.43339,4.33708,4.345,309842.89240297,0
+DGX.US,D,19990217,000000,4.32135,4.33708,4.08112,4.12091,155918.59944779,0
+DGX.US,D,19990218,000000,4.08112,4.33708,4.08112,4.31303,215541.69568257,0
+DGX.US,D,19990219,000000,4.31303,4.31303,4.25681,4.28097,127980.12338576,0
+DGX.US,D,19990222,000000,4.28097,4.31303,4.28097,4.297,53884.66620541,0
+DGX.US,D,19990223,000000,4.28097,4.33708,4.28097,4.32135,108270.43475141,0
+DGX.US,D,19990224,000000,4.32135,4.345,4.297,4.297,74838.018108443,0
+DGX.US,D,19990225,000000,4.28097,4.297,4.25681,4.28097,298117.50174787,0
+DGX.US,D,19990226,000000,4.28097,4.33708,4.25681,4.28097,268925.25954738,0
+DGX.US,D,19990301,000000,4.297,4.44923,4.297,4.36103,202320.07001454,0
+DGX.US,D,19990302,000000,4.33708,4.40944,4.33708,4.38539,347261.90145719,0
+DGX.US,D,19990303,000000,4.38539,4.38539,4.32135,4.33708,237495.23169284,0
+DGX.US,D,19990304,000000,4.32135,4.33708,4.28097,4.28097,94796.237339129,0
+DGX.US,D,19990305,000000,4.33708,4.36103,4.20901,4.32135,61617.402727387,0
+DGX.US,D,19990308,000000,4.31303,4.31303,4.21692,4.21692,239741.09964271,0
+DGX.US,D,19990309,000000,4.25681,4.36103,4.25681,4.36103,332543.03048923,0
+DGX.US,D,19990310,000000,4.40944,4.40944,4.297,4.345,78332.600761895,0
+DGX.US,D,19990311,000000,4.345,4.40123,4.33708,4.40123,117746.92659569,0
+DGX.US,D,19990312,000000,4.41736,4.41736,4.21692,4.23296,151929.98646258,0
+DGX.US,D,19990315,000000,4.25681,4.25681,4.20901,4.21692,158661.52859035,0
+DGX.US,D,19990316,000000,4.20901,4.20901,4.14466,4.14466,162156.1112438,0
+DGX.US,D,19990317,000000,4.12091,4.13695,4.03262,4.05647,302855.74767002,0
+DGX.US,D,19990318,000000,4.05647,4.16881,4.05647,4.13695,334786.87786516,0
+DGX.US,D,19990319,000000,4.0724,4.09665,4.03262,4.08112,154670.89503119,0
+DGX.US,D,19990322,000000,4.08112,4.13695,4.08112,4.10477,157914.92651434,0
+DGX.US,D,19990323,000000,4.10477,4.12091,4.08112,4.10477,279904.04812647,0
+DGX.US,D,19990324,000000,4.08112,4.08112,4.03262,4.0724,53884.66620541,0
+DGX.US,D,19990325,000000,4.0724,4.09665,4.05647,4.09665,35925.804902212,0
+DGX.US,D,19990326,000000,4.08112,4.1608,4.08112,4.13695,39416.346407755,0
+DGX.US,D,19990329,000000,4.13695,4.24919,4.13695,4.23296,101286.32087939,0
+DGX.US,D,19990330,000000,4.24919,4.5696,4.24919,4.50565,197327.23177419,0
+DGX.US,D,19990331,000000,4.49754,4.49754,4.41736,4.45744,212549.22565669,0
+DGX.US,D,19990401,000000,4.44923,4.47349,4.36916,4.40123,35925.804902212,0
+DGX.US,D,19990405,000000,4.38539,4.4813,4.38539,4.44923,76837.376035931,0
+DGX.US,D,19990406,000000,4.40944,4.47349,4.40944,4.44923,42409.826720614,0
+DGX.US,D,19990407,000000,4.43339,4.44923,4.33708,4.33708,80577.458424794,0
+DGX.US,D,19990408,000000,4.31303,4.40944,4.31303,4.40944,67357.853330715,0
+DGX.US,D,19990409,000000,4.40123,4.50565,4.38539,4.50565,181616.25899482,0
+DGX.US,D,19990412,000000,4.4813,4.54554,4.43339,4.53772,96292.472352069,0
+DGX.US,D,19990413,000000,4.52198,4.7141,4.4813,4.68174,191095.78170004,0
+DGX.US,D,19990414,000000,4.72212,4.81021,4.64987,4.65809,137705.14582638,0
+DGX.US,D,19990415,000000,4.64987,4.65809,4.49754,4.50565,187602.20933356,0
+DGX.US,D,19990416,000000,4.50565,4.58593,4.50565,4.54554,227266.07605069,0
+DGX.US,D,19990419,000000,4.53772,4.67402,4.53772,4.64987,52639.992649742,0
+DGX.US,D,19990420,000000,4.63373,4.63373,4.54554,4.54554,72845.732189793,0
+DGX.US,D,19990421,000000,4.5696,4.60206,4.54554,4.56158,217038.94098249,0
+DGX.US,D,19990422,000000,4.54554,4.63373,4.47349,4.60938,306846.38122918,0
+DGX.US,D,19990423,000000,4.60206,4.60206,4.56158,4.58593,104027.229448,0
+DGX.US,D,19990426,000000,4.60206,4.72212,4.60206,4.68174,67108.312447396,0
+DGX.US,D,19990427,000000,4.68174,4.78587,4.5696,4.5696,103030.0762017,0
+DGX.US,D,19990428,000000,4.5696,4.63373,4.5696,4.60938,38166.621417203,0
+DGX.US,D,19990429,000000,4.60206,4.60206,4.58593,4.58593,107521.81210146,0
+DGX.US,D,19990430,000000,4.58593,4.60938,4.58593,4.58593,303602.34974602,0
+DGX.US,D,19990503,000000,4.44923,4.63373,4.44923,4.61799,299365.20616447,0
+DGX.US,D,19990504,000000,4.64987,4.64987,4.61799,4.63373,290381.73436496,0
+DGX.US,D,19990505,000000,4.63373,4.65809,4.60206,4.60206,162901.70303283,0
+DGX.US,D,19990506,000000,4.58593,4.7141,4.58593,4.7141,196583.66055911,0
+DGX.US,D,19990507,000000,4.69797,4.88247,4.69797,4.88247,188347.80112259,0
+DGX.US,D,19990510,000000,4.9865,5.00263,4.85842,4.87436,121994.17304702,0
+DGX.US,D,19990511,000000,4.87436,4.87436,4.83437,4.85041,70101.792760255,0
+DGX.US,D,19990512,000000,4.83437,4.88247,4.83437,4.88247,112262.07859754,0
+DGX.US,D,19990513,000000,4.87436,4.88247,4.85842,4.88247,187105.14814088,0
+DGX.US,D,19990514,000000,4.88247,4.88247,4.76231,4.83437,222521.76840668,0
+DGX.US,D,19990517,000000,4.81833,4.83437,4.78587,4.83437,79082.23369883,0
+DGX.US,D,19990518,000000,4.83437,4.88247,4.83437,4.87436,124738.11247656,0
+DGX.US,D,19990519,000000,4.87436,4.92285,4.87436,4.89831,57630.810316134,0
+DGX.US,D,19990520,000000,4.90692,4.90692,4.85842,4.85842,59376.586212395,0
+DGX.US,D,19990521,000000,4.83437,4.85041,4.78587,4.802,160160.79446422,0
+DGX.US,D,19990524,000000,4.78587,4.81021,4.74588,4.78587,252961.71502376,0
+DGX.US,D,19990525,000000,4.802,4.802,4.68174,4.69797,80329.938115428,0
+DGX.US,D,19990526,000000,4.68174,4.802,4.65809,4.802,126729.38810823,0
+DGX.US,D,19990527,000000,4.78587,4.96285,4.7141,4.96285,124235.99984898,0
+DGX.US,D,19990528,000000,4.9865,5.21881,4.9865,5.1232,275166.8124913,0
+DGX.US,D,19990601,000000,5.1232,5.33927,5.1232,5.33927,534864.11079075,0
+DGX.US,D,19990602,000000,5.41153,5.45123,5.33927,5.37115,250967.40853116,0
+DGX.US,D,19990603,000000,5.38718,5.51536,5.37115,5.47577,424600.37983372,0
+DGX.US,D,19990604,000000,5.45123,5.45973,5.38718,5.45973,366715.98748634,0
+DGX.US,D,19990607,000000,5.48339,5.48339,5.37115,5.40322,53137.053842428,0
+DGX.US,D,19990608,000000,5.38718,5.40322,5.18705,5.2111,57382.279719792,0
+DGX.US,D,19990609,000000,5.20318,5.2111,5.11479,5.1709,140699.63642622,0
+DGX.US,D,19990610,000000,5.1709,5.18705,5.07449,5.13884,283893.67139865,0
+DGX.US,D,19990611,000000,5.13884,5.14705,5.07449,5.08301,33927.4572617,0
+DGX.US,D,19990614,000000,5.08301,5.09885,5.07449,5.08301,64608.862466292,0
+DGX.US,D,19990615,000000,5.07449,5.1232,5.07449,5.08301,59376.586212395,0
+DGX.US,D,19990616,000000,5.09885,5.14705,5.08301,5.09885,66607.210106802,0
+DGX.US,D,19990617,000000,5.08301,5.20318,5.08301,5.20318,83327.459576195,0
+DGX.US,D,19990618,000000,5.20318,5.20318,5.14705,5.14705,69105.64980093,0
+DGX.US,D,19990621,000000,5.14705,5.16318,5.08301,5.13884,67852.893949447,0
+DGX.US,D,19990622,000000,5.1232,5.13884,5.08301,5.08301,49149.451144198,0
+DGX.US,D,19990623,000000,5.11479,5.13884,5.05876,5.08301,83820.479620972,0
+DGX.US,D,19990624,000000,5.07449,5.11479,5.03471,5.11479,152424.01679434,0
+DGX.US,D,19990625,000000,5.2111,5.32334,5.2111,5.3074,210050.78596256,0
+DGX.US,D,19990628,000000,5.36352,5.36352,5.28326,5.29919,322064.33396377,0
+DGX.US,D,19990629,000000,5.29919,5.41935,5.28326,5.40322,132467.8181376,0
+DGX.US,D,19990630,000000,5.38718,5.48339,5.38718,5.48339,193839.72112957,0
+DGX.US,D,19990701,000000,5.48339,5.48339,5.37115,5.45123,74838.018108443,0
+DGX.US,D,19990702,000000,5.41935,5.41935,4.81021,4.81021,300860.43089044,0
+DGX.US,D,19990706,000000,4.76231,5.00263,4.76231,4.94622,237495.23169284,0
+DGX.US,D,19990707,000000,4.96285,5.01046,4.83437,4.83437,147439.2608498,0
+DGX.US,D,19990708,000000,4.83437,4.96285,4.81833,4.89831,150927.78178139,0
+DGX.US,D,19990709,000000,4.89831,4.9865,4.87436,4.90692,76085.722525041,0
+DGX.US,D,19990712,000000,4.89831,4.90692,4.85842,4.85842,381937.98136884,0
+DGX.US,D,19990713,000000,4.85041,4.94622,4.85041,4.89831,478730.54577454,0
+DGX.US,D,19990714,000000,4.88247,4.96285,4.87436,4.92285,48645.317942674,0
+DGX.US,D,19990715,000000,4.90692,5.25078,4.90692,5.21881,254959.0523773,0
+DGX.US,D,19990716,000000,5.23505,5.28326,5.2111,5.21881,60375.760032651,0
+DGX.US,D,19990719,000000,5.27533,5.41153,5.27533,5.3074,539848.86673528,0
+DGX.US,D,19990720,000000,5.28326,5.36352,5.28326,5.29919,122738.75454907,0
+DGX.US,D,19990721,000000,5.3074,5.32334,5.27533,5.29919,74838.018108443,0
+DGX.US,D,19990722,000000,5.32334,5.37115,5.28326,5.3074,139954.04463719,0
+DGX.US,D,19990723,000000,5.3074,5.3074,5.25949,5.28326,85067.173750594,0
+DGX.US,D,19990726,000000,5.25949,5.28326,5.18705,5.2111,104777.87267191,0
+DGX.US,D,19990727,000000,5.2111,5.25949,5.16318,5.25949,59623.096234784,0
+DGX.US,D,19990728,000000,5.25078,5.28326,5.25078,5.28326,84569.102270932,0
+DGX.US,D,19990729,000000,5.28326,5.28326,5.23505,5.25949,27690.955752663,0
+DGX.US,D,19990730,000000,5.25949,5.25949,5.16318,5.16318,81827.183415346,0
+DGX.US,D,19990802,000000,5.11479,5.11479,5.08301,5.09885,96292.472352069,0
+DGX.US,D,19990803,000000,5.08301,5.09885,5.01046,5.01046,117993.43661809,0
+DGX.US,D,19990804,000000,5.01046,5.05876,5.01046,5.05064,135212.76785411,0
+DGX.US,D,19990805,000000,5.03471,5.05064,4.96285,5.01046,53137.053842428,0
+DGX.US,D,19990806,000000,5.00263,5.20318,4.89831,4.90692,87811.113180132,0
+DGX.US,D,19990809,000000,5.01046,5.14705,5.01046,5.1232,482475.67959828,0
+DGX.US,D,19990810,000000,5.1232,5.21881,5.1232,5.1709,101782.3717851,0
+DGX.US,D,19990811,000000,5.18705,5.2111,5.16318,5.20318,118496.55953263,0
+DGX.US,D,19990812,000000,5.18705,5.21881,5.18705,5.18705,61863.912749775,0
+DGX.US,D,19990813,000000,5.18705,5.23505,5.18705,5.23505,183117.54544264,0
+DGX.US,D,19990816,000000,5.25949,5.29919,5.25949,5.29919,71348.486889876,0
+DGX.US,D,19990817,000000,5.28326,5.45973,5.28326,5.41153,192091.92465936,0
+DGX.US,D,19990818,000000,5.41153,5.47577,5.41153,5.45973,74339.946628781,0
+DGX.US,D,19990819,000000,5.47577,5.47577,5.41153,5.41153,30685.446352499,0
+DGX.US,D,19990820,000000,5.40322,5.41153,5.36352,5.41153,133218.46136151,0
+DGX.US,D,19990823,000000,5.40322,5.47577,5.40322,5.45973,110264.74124402,0
+DGX.US,D,19990824,000000,5.43538,5.43538,5.38718,5.38718,56878.146518267,0
+DGX.US,D,19990825,000000,5.38718,5.45123,5.37115,5.45123,108021.90415507,0
+DGX.US,D,19990826,000000,5.41935,5.48339,5.41935,5.47577,86065.337283872,0
+DGX.US,D,19990827,000000,5.45123,5.45973,5.38718,5.41935,112262.07859754,0
+DGX.US,D,19990830,000000,5.41153,5.41935,5.27533,5.27533,58128.881795797,0
+DGX.US,D,19990831,000000,5.25949,5.33927,5.25949,5.29919,75341.141022989,0
+DGX.US,D,19990901,000000,5.3074,5.32334,5.16318,5.20318,79830.85634879,0
+DGX.US,D,19990902,000000,5.18705,5.3074,5.18705,5.29919,74093.436606391,0
+DGX.US,D,19990903,000000,5.28326,5.38718,5.28326,5.38718,103280.627372,0
+DGX.US,D,19990907,000000,5.37115,5.41935,5.37115,5.41935,26443.251336065,0
+DGX.US,D,19990908,000000,5.38718,5.45123,5.38718,5.43538,80577.458424794,0
+DGX.US,D,19990909,000000,5.41935,5.43538,5.38718,5.41153,25443.067228832,0
+DGX.US,D,19990910,000000,5.40322,5.45123,5.40322,5.41935,86815.980507785,0
+DGX.US,D,19990913,000000,5.43538,5.51536,5.43538,5.51536,180367.54429125,0
+DGX.US,D,19990914,000000,5.49933,5.60405,5.49933,5.52407,152926.1294219,0
+DGX.US,D,19990915,000000,5.52407,5.54001,5.47577,5.51536,312336.28066221,0
+DGX.US,D,19990916,000000,5.45973,5.48339,5.37115,5.41153,109269.60857166,0
+DGX.US,D,19990917,000000,5.40322,5.56377,5.40322,5.54802,79082.23369883,0
+DGX.US,D,19990920,000000,5.54802,5.58792,5.54802,5.54802,45155.786724107,0
+DGX.US,D,19990921,000000,5.54802,5.63573,5.54802,5.57169,173134.89982289,0
+DGX.US,D,19990922,000000,5.57169,5.60405,5.45973,5.49933,86065.337283872,0
+DGX.US,D,19990923,000000,5.47577,5.48339,5.33927,5.34749,126980.9495655,0
+DGX.US,D,19990924,000000,5.28326,5.29919,5.20318,5.2111,119744.26394923,0
+DGX.US,D,19990927,000000,5.23505,5.25949,5.16318,5.25949,214792.06274563,0
+DGX.US,D,19990928,000000,5.23505,5.29919,5.16318,5.27533,247972.91793132,0
+DGX.US,D,19990929,000000,5.21881,5.25078,5.14705,5.14705,106774.19973847,0
+DGX.US,D,19990930,000000,5.14705,5.23505,5.14705,5.2111,104777.87267191,0
+DGX.US,D,19991001,000000,5.2111,5.2111,5.14705,5.20318,176874.98221175,0
+DGX.US,D,19991004,000000,5.2111,5.2111,5.11479,5.11479,81074.519617479,0
+DGX.US,D,19991005,000000,5.08301,5.14705,5.03471,5.09885,337532.83786865,0
+DGX.US,D,19991006,000000,5.09885,5.09885,5.05064,5.07449,27190.863699047,0
+DGX.US,D,19991007,000000,5.05064,5.05064,4.9387,4.9865,230013.04634115,0
+DGX.US,D,19991008,000000,4.97057,5.00263,4.97057,4.97057,130473.511645,0
+DGX.US,D,19991011,000000,4.97057,5.03471,4.97057,5.01848,178867.2681304,0
+DGX.US,D,19991012,000000,5.01046,5.05876,4.96285,4.96285,74093.436606391,0
+DGX.US,D,19991013,000000,4.9387,4.94622,4.77835,4.88247,120741.41719553,0
+DGX.US,D,19991014,000000,4.85842,4.90692,4.85842,4.87436,38916.254354139,0
+DGX.US,D,19991015,000000,4.7141,4.76983,4.63373,4.74588,121994.17304702,0
+DGX.US,D,19991018,000000,4.73806,4.76983,4.73806,4.76983,148932.46500181,0
+DGX.US,D,19991019,000000,4.76231,4.802,4.76231,4.76983,33180.855185696,0
+DGX.US,D,19991020,000000,4.802,4.96285,4.802,4.96285,104530.35236255,0
+DGX.US,D,19991021,000000,4.96285,4.9865,4.85842,4.85842,185860.47458521,0
+DGX.US,D,19991022,000000,4.90692,4.92285,4.87436,4.88247,69852.251876935,0
+DGX.US,D,19991025,000000,4.87436,4.87436,4.78587,4.802,62864.096857008,0
+DGX.US,D,19991026,000000,4.76983,4.802,4.52198,4.56158,301357.49208312,0
+DGX.US,D,19991027,000000,4.58593,4.90692,4.58593,4.85842,509166.45124371,0
+DGX.US,D,19991028,000000,4.85842,5.41935,4.85842,5.37115,569042.11922274,0
+DGX.US,D,19991029,000000,5.37115,5.65216,5.29919,5.61197,1145316.8829139,0
+DGX.US,D,19991101,000000,5.65216,5.96494,5.63573,5.90041,603714.1579865,0
+DGX.US,D,19991102,000000,5.88476,5.98899,5.82013,5.8526,291875.94880395,0
+DGX.US,D,19991103,000000,5.8124,5.94069,5.77242,5.92476,109517.12888104,0
+DGX.US,D,19991104,000000,6.21338,6.34126,6.14924,6.20527,245230.99907574,0
+DGX.US,D,19991105,000000,6.20527,6.20527,6.07728,6.16508,202320.07001454,0
+DGX.US,D,19991108,000000,6.14103,6.21338,6.10926,6.17309,104027.229448,0
+DGX.US,D,19991109,000000,6.17309,6.20527,6.14924,6.20527,125482.69397861,0
+DGX.US,D,19991110,000000,6.20527,6.20527,6.01255,6.01255,619677.70251012,0
+DGX.US,D,19991111,000000,5.96494,6.01255,5.94861,6.00483,127479.02104517,0
+DGX.US,D,19991112,000000,6.00483,6.06085,5.98899,6.01255,772109.80160026,0
+DGX.US,D,19991115,000000,5.98899,6.06085,5.98899,6.06085,302604.18621274,0
+DGX.US,D,19991117,000000,6.085,6.10926,6.085,6.10926,269675.9027713,0
+DGX.US,D,19991118,000000,6.14103,6.21338,6.14103,6.21338,575780.73335936,0
+DGX.US,D,19991119,000000,6.23734,6.23734,6.10926,6.12509,553822.1459142,0
+DGX.US,D,19991122,000000,6.12509,6.2214,6.12509,6.18914,195587.51759979,0
+DGX.US,D,19991123,000000,6.18914,6.32523,6.18914,6.21338,319319.38424725,0
+DGX.US,D,19991124,000000,6.18914,6.28525,5.98899,6.06085,204318.41765505,0
+DGX.US,D,19991126,000000,6.06085,6.14103,6.06085,6.085,125482.69397861,0
+DGX.US,D,19991129,000000,6.10074,6.14924,6.085,6.085,104530.35236255,0
+DGX.US,D,19991130,000000,6.085,6.10926,6.037,6.10074,82324.244608032,0
+DGX.US,D,19991201,000000,6.18914,6.59812,6.18914,6.26139,726457.96397044,0
+DGX.US,D,19991202,000000,6.2214,6.2214,6.12509,6.20527,354245.00504223,0
+DGX.US,D,19991203,000000,6.2214,6.30148,6.14924,6.16508,87312.031413494,0
+DGX.US,D,19991206,000000,6.16508,6.30148,6.16508,6.23734,219784.90098598,0
+DGX.US,D,19991207,000000,6.26139,6.31751,6.23734,6.27753,493453.45789039,0
+DGX.US,D,19991208,000000,6.28525,6.28525,6.21338,6.2214,192839.53702235,0
+DGX.US,D,19991209,000000,6.25357,6.28525,6.20527,6.23734,165399.13243997,0
+DGX.US,D,19991210,000000,6.23734,6.23734,6.18914,6.18914,173134.89982289,0
+DGX.US,D,19991213,000000,6.23734,6.27753,6.20527,6.25357,184857.25961705,0
+DGX.US,D,19991214,000000,6.23734,6.25357,6.17309,6.17309,247972.91793132,0
+DGX.US,D,19991215,000000,6.17309,6.17309,6.07728,6.085,165399.13243997,0
+DGX.US,D,19991216,000000,6.085,6.17309,6.06085,6.12509,52639.992649742,0
+DGX.US,D,19991217,000000,6.10074,6.10926,5.80449,5.91644,261191.51273843,0
+DGX.US,D,19991220,000000,5.91644,5.96494,5.91644,5.94861,245976.59086477,0
+DGX.US,D,19991221,000000,5.94861,5.98899,5.94069,5.96494,124738.11247656,0
+DGX.US,D,19991222,000000,6.00483,6.07728,5.78835,5.8526,221030.58482862,0
+DGX.US,D,19991223,000000,5.86012,5.92476,5.78835,5.86012,57630.810316134,0
+DGX.US,D,19991227,000000,5.83646,6.06085,5.83646,6.02087,203567.77443113,0
+DGX.US,D,19991228,000000,6.01255,6.01255,5.95652,5.98899,78086.090739506,0
+DGX.US,D,19991229,000000,5.98899,6.085,5.98899,6.05313,86815.980507785,0
+DGX.US,D,19991230,000000,6.037,6.10074,6.02087,6.085,83327.459576195,0
+DGX.US,D,19991231,000000,6.07728,6.14924,6.05313,6.12509,44406.153787171,0
+DGX.US,D,20000103,000000,6.17309,6.20527,5.96494,6.01255,258452.62474378,0
+DGX.US,D,20000104,000000,5.97266,6.02087,5.94069,6.00483,578023.5704483,0
+DGX.US,D,20000105,000000,6.01255,6.01255,5.91644,5.94861,397657.03644403,0
+DGX.US,D,20000106,000000,5.92476,5.97266,5.83646,5.97266,284646.33519652,0
+DGX.US,D,20000107,000000,5.97266,6.2214,5.94861,6.21338,1006111.4609266,0
+DGX.US,D,20000110,000000,6.2214,6.50152,6.2214,6.32523,394408.96381297,0
+DGX.US,D,20000111,000000,6.28525,6.38947,6.25357,6.31751,364471.12982345,0
+DGX.US,D,20000112,000000,6.30148,6.30148,6.21338,6.28525,435075.03521127,0
+DGX.US,D,20000113,000000,6.32523,6.58209,6.32523,6.52567,443559.42524414,0
+DGX.US,D,20000114,000000,6.54161,6.54161,6.23734,6.23734,154420.34386088,0
+DGX.US,D,20000118,000000,6.21338,6.36532,6.20527,6.34968,304352.99296993,0
+DGX.US,D,20000119,000000,6.32523,6.41362,6.31751,6.31751,470000.65600625,0
+DGX.US,D,20000120,000000,6.34968,6.36532,6.30148,6.34968,211303.54181405,0
+DGX.US,D,20000121,000000,6.28525,6.37344,6.28525,6.34968,598724.35060708,0
+DGX.US,D,20000124,000000,6.34126,6.38947,6.34126,6.36532,235496.88405232,0
+DGX.US,D,20000125,000000,6.36532,6.47776,6.34126,6.42936,1026068.6698703,0
+DGX.US,D,20000126,000000,6.42936,7.39176,6.42936,7.21577,994385.05998456,0
+DGX.US,D,20000127,000000,7.23181,7.29565,6.61396,6.61396,879382.07281839,0
+DGX.US,D,20000128,000000,6.66217,6.9027,6.66217,6.74215,685539.32082789,0
+DGX.US,D,20000131,000000,6.78233,6.84647,6.78233,6.8143,374207.26542082,0
+DGX.US,D,20000201,000000,6.8143,6.8143,6.64633,6.71819,138456.79933727,0
+DGX.US,D,20000202,000000,6.74215,6.84647,6.69413,6.72621,290134.2140556,0
+DGX.US,D,20000203,000000,6.8143,6.99059,6.79836,6.9027,315826.82216775,0
+DGX.US,D,20000204,000000,6.91071,7.14312,6.91071,7.04701,295872.64408498,0
+DGX.US,D,20000207,000000,7.03107,7.12708,7.03107,7.10303,481474.48520407,0
+DGX.US,D,20000208,000000,7.10303,7.16718,7.10303,7.16718,282900.55930026,0
+DGX.US,D,20000209,000000,7.21577,7.32742,7.11907,7.24764,555070.86061777,0
+DGX.US,D,20000210,000000,7.31149,7.34355,7.24764,7.29565,257951.52240318,0
+DGX.US,D,20000211,000000,7.30377,7.30377,7.07868,7.07868,216040.77744921,0
+DGX.US,D,20000214,000000,7.04701,7.04701,6.9027,6.94278,138706.34022059,0
+DGX.US,D,20000215,000000,6.96653,7.01474,6.95109,6.99059,358985.27153833,0
+DGX.US,D,20000216,000000,6.99901,7.06314,6.99059,7.04701,832728.03050739,0
+DGX.US,D,20000217,000000,7.10303,7.26339,7.07868,7.07868,541100.61229978,0
+DGX.US,D,20000218,000000,7.10303,7.10303,6.91071,6.92645,126234.34748949,0
+DGX.US,D,20000222,000000,6.92645,7.06314,6.89458,7.06314,128973.23548415,0
+DGX.US,D,20000223,000000,7.04701,7.12708,7.04701,7.11907,555070.86061777,0
+DGX.US,D,20000224,000000,7.09512,7.19123,7.03107,7.03107,236494.03729862,0
+DGX.US,D,20000225,000000,6.99901,7.07868,6.96653,7.01474,578521.64192796,0
+DGX.US,D,20000228,000000,7.03107,7.03107,6.83044,6.84647,151929.98646258,0
+DGX.US,D,20000229,000000,6.84647,6.87854,6.76639,6.87854,243228.61028733,0
+DGX.US,D,20000301,000000,6.91071,7.27962,6.89458,7.19123,275661.85311004,0
+DGX.US,D,20000302,000000,7.24764,7.24764,7.14312,7.21577,151177.32266471,0
+DGX.US,D,20000303,000000,7.24764,7.39176,7.24764,7.39176,604962.87269007,0
+DGX.US,D,20000306,000000,7.71246,8.09611,7.71246,7.7286,614688.90541768,0
+DGX.US,D,20000307,000000,7.84876,7.84876,7.23181,7.39176,522640.64865599,0
+DGX.US,D,20000308,000000,7.39176,7.56815,7.39176,7.44808,453289.49911965,0
+DGX.US,D,20000309,000000,7.43175,7.5438,7.43175,7.52796,328550.37635612,0
+DGX.US,D,20000310,000000,7.51984,7.51984,7.36781,7.38355,193341.64964991,0
+DGX.US,D,20000313,000000,7.36781,7.39176,7.31149,7.35158,135212.76785411,0
+DGX.US,D,20000314,000000,7.34355,7.49579,7.16718,7.16718,493453.45789039,0
+DGX.US,D,20000315,000000,7.16718,7.31149,6.91071,7.24764,181367.72839848,0
+DGX.US,D,20000316,000000,7.30377,7.86479,7.30377,7.86479,186354.50491696,0
+DGX.US,D,20000317,000000,7.86479,7.99337,7.86479,7.95289,287391.28491303,0
+DGX.US,D,20000320,000000,7.92854,8.01743,7.49579,7.61615,358240.69003628,0
+DGX.US,D,20000321,000000,7.46392,7.46392,7.01474,7.16718,281903.40605396,0
+DGX.US,D,20000322,000000,7.15123,7.50391,7.15123,7.43175,407382.05888466,0
+DGX.US,D,20000323,000000,7.43175,7.592,7.36781,7.36781,513407.63597317,0
+DGX.US,D,20000324,000000,7.34355,7.38355,7.16718,7.18341,162156.1112438,0
+DGX.US,D,20000327,000000,7.21577,7.21577,7.10303,7.10303,157167.31415136,0
+DGX.US,D,20000328,000000,7.19123,7.74443,7.14312,7.55211,794065.35818448,0
+DGX.US,D,20000329,000000,7.55211,7.58418,7.31149,7.41561,263442.43212319,0
+DGX.US,D,20000330,000000,7.31149,7.41561,7.30377,7.39958,376450.10250977,0
+DGX.US,D,20000331,000000,7.41561,7.96872,7.39176,7.96872,374207.26542082,0
+DGX.US,D,20000403,000000,8.01743,8.26606,7.92082,7.98457,288386.41758538,0
+DGX.US,D,20000404,000000,7.96872,7.96872,7.41561,7.69652,505676.92002514,0
+DGX.US,D,20000405,000000,7.69652,8.06503,7.5438,8.0493,1329920.5604997,0
+DGX.US,D,20000406,000000,8.0493,8.51313,7.99337,8.30616,714481.01185809,0
+DGX.US,D,20000407,000000,8.30616,8.51313,8.30616,8.4189,660346.80476935,0
+DGX.US,D,20000410,000000,8.4189,8.59627,8.26606,8.32259,218287.65568606,0
+DGX.US,D,20000411,000000,8.32259,8.4189,8.26606,8.40217,253462.81736436,0
+DGX.US,D,20000412,000000,8.36881,8.57093,8.35297,8.45066,686541.52550908,0
+DGX.US,D,20000413,000000,8.45066,8.61874,8.45066,8.55411,432333.11635569,0
+DGX.US,D,20000414,000000,8.72247,9.06703,8.72247,8.91667,1217411.9718797,0
+DGX.US,D,20000417,000000,8.93251,10.6722,8.93251,10.0655,1564671.8527629,0
+DGX.US,D,20000418,000000,10.2684,11.3602,10.2684,11.2226,2023698.771625,0
+DGX.US,D,20000419,000000,11.1751,11.4076,10.6208,11.0375,1528751.0992956,0
+DGX.US,D,20000420,000000,11.0573,11.1057,10.3287,10.7495,831480.3260908,0
+DGX.US,D,20000424,000000,10.7257,11.1137,10.6554,10.7761,1049766.9714899,0
+DGX.US,D,20000425,000000,10.9751,11.5303,10.9751,11.47,1455404.2647652,0
+DGX.US,D,20000426,000000,11.4245,12.1629,11.3028,11.8243,1137080.0131904,0
+DGX.US,D,20000427,000000,11.8243,11.956,11.5809,11.8243,814020.54655423,0
+DGX.US,D,20000428,000000,11.7204,11.7788,11.1751,11.6551,758887.16564526,0
+DGX.US,D,20000501,000000,11.6076,11.9788,11.6076,11.8402,677811.6357408,0
+DGX.US,D,20000502,000000,11.8243,12.1767,11.5997,11.673,1130093.8787444,0
+DGX.US,D,20000503,000000,11.6224,11.6224,11.2572,11.2878,587502.08286653,0
+DGX.US,D,20000504,000000,11.378,11.6076,11.271,11.378,696270.58909761,0
+DGX.US,D,20000505,000000,11.5303,12.0016,11.5303,11.956,623674.39779113,0
+DGX.US,D,20000508,000000,12.0016,12.156,11.8561,11.9035,714982.11419868,0
+DGX.US,D,20000509,000000,11.8719,12.2263,11.8719,12.0728,686043.45402941,0
+DGX.US,D,20000510,000000,12.0866,12.2263,11.5303,11.8006,664588.99978579,0
+DGX.US,D,20000511,000000,11.9035,12.6597,11.9035,12.443,686043.45402941,0
+DGX.US,D,20000512,000000,12.6033,13.4774,12.6033,13.4279,1117125.8351075,0
+DGX.US,D,20000515,000000,13.5358,14.0316,13.1537,13.3259,1508543.3391817,0
+DGX.US,D,20000516,000000,13.7803,14.3038,13.4279,13.9802,1378319.36842,0
+DGX.US,D,20000517,000000,13.7803,13.9802,13.5803,13.603,579269.25429094,0
+DGX.US,D,20000518,000000,13.5358,13.6793,12.6925,13.0101,573777.33428396,0
+DGX.US,D,20000519,000000,13.0685,13.0993,11.673,12.3529,830984.27518508,0
+DGX.US,D,20000522,000000,12.5232,12.7548,12.1044,12.2421,587502.08286653,0
+DGX.US,D,20000523,000000,12.2421,12.2727,12.0728,12.1629,416365.53068416,0
+DGX.US,D,20000524,000000,12.2005,13.6526,12.2005,13.603,1180989.1057848,0
+DGX.US,D,20000525,000000,14.0316,14.3326,13.4774,13.8792,1204935.9380007,0
+DGX.US,D,20000526,000000,14.1049,14.579,14.0683,14.2079,1008105.7674192,0
+DGX.US,D,20000530,000000,14.2079,14.2079,13.5803,13.7258,1051265.2270768,0
+DGX.US,D,20000531,000000,13.6268,13.7031,12.926,13.4487,1136331.3905404,0
+DGX.US,D,20000601,000000,13.5021,13.9802,13.5021,13.7803,926285.65601272,0
+DGX.US,D,20000602,000000,13.8545,14.0316,11.9303,13.3813,2097036.5135726,0
+DGX.US,D,20000605,000000,13.3566,13.3566,12.5232,12.7053,1181986.2590311,0
+DGX.US,D,20000606,000000,12.8756,12.926,12.2263,12.3925,382685.59373183,0
+DGX.US,D,20000607,000000,12.443,12.6291,11.7788,12.2263,638146.7587367,0
+DGX.US,D,20000608,000000,12.2263,12.4756,12.0243,12.1124,250717.86764784,0
+DGX.US,D,20000609,000000,12.2005,12.3925,11.8402,12.3391,435326.59666854,0
+DGX.US,D,20000612,000000,12.1223,12.2263,10.8217,11.9788,1932148.586343,0
+DGX.US,D,20000613,000000,12.0243,12.5232,12.0243,12.2263,734689.78225907,0
+DGX.US,D,20000614,000000,12.2263,13.3813,11.4522,12.7548,1299487.6858915,0
+DGX.US,D,20000615,000000,12.7548,13.0993,12.5232,12.9527,761376.51275658,0
+DGX.US,D,20000616,000000,13.0023,13.1804,12.5093,12.9527,927027.20665384,0
+DGX.US,D,20000619,000000,12.9003,14.0683,12.9003,14.0059,992141.21260863,0
+DGX.US,D,20000620,000000,13.9802,14.9265,13.8545,14.9265,6780836.0499501,0
+DGX.US,D,20000621,000000,14.8324,14.9265,14.6572,14.7572,2122736.1936936,0
+DGX.US,D,20000622,000000,14.6325,14.6325,14.2079,14.2544,841212.42054026,0
+DGX.US,D,20000623,000000,14.2544,14.3326,13.7031,14.0316,840710.30791269,0
+DGX.US,D,20000626,000000,14.1821,14.2801,13.904,14.2079,756889.82829172,0
+DGX.US,D,20000627,000000,14.579,14.8324,14.1237,14.1821,956464.94858974,0
+DGX.US,D,20000628,000000,14.2286,14.6572,14.191,14.5187,1050018.5329471,0
+DGX.US,D,20000629,000000,14.5405,14.9265,14.4058,14.5255,1284766.7943495,0
+DGX.US,D,20000630,000000,14.5255,14.9849,13.5862,14.9849,2902079.6500492,0
+DGX.US,D,20000703,000000,14.7334,14.9265,14.682,14.8571,854434.0462083,0
+DGX.US,D,20000705,000000,14.9037,15.4352,14.7334,15.1907,1859296.7924314,0
+DGX.US,D,20000706,000000,15.2591,15.6331,15.1373,15.5768,1735813.4563802,0
+DGX.US,D,20000707,000000,15.6331,15.9875,15.4352,15.7757,1074712.9775261,0
+DGX.US,D,20000710,000000,15.7302,16.7408,15.6797,16.235,1017837.8618687,0
+DGX.US,D,20000711,000000,18.087,19.4429,17.8603,18.6383,3222398.2081167,0
+DGX.US,D,20000712,000000,19.1441,19.9488,18.3898,19.5697,1963823.103646,0
+DGX.US,D,20000713,000000,19.5469,20.022,19.2658,19.8171,1053506.0435918,0
+DGX.US,D,20000714,000000,19.8657,20.8456,19.7538,20.8287,1308218.5859467,0
+DGX.US,D,20000717,000000,20.8456,21.5958,20.5951,21.4454,1708370.0209369,0
+DGX.US,D,20000718,000000,21.4642,21.5484,20.4585,20.6268,1776223.9251733,0
+DGX.US,D,20000719,000000,20.3734,20.6169,20.0913,20.2011,911065.68270418,0
+DGX.US,D,20000720,000000,20.5417,21.0455,20.2131,20.4427,1375570.3775556,0
+DGX.US,D,20000721,000000,20.3912,20.3912,19.7933,20.0824,798802.59381964,0
+DGX.US,D,20000724,000000,20.1349,20.7941,20.1349,20.3734,646625.0870477,0
+DGX.US,D,20000725,000000,20.3734,20.3734,19.0163,19.7845,1500810.6026597,0
+DGX.US,D,20000726,000000,19.7399,21.0208,19.0421,20.4427,1349876.7591564,0
+DGX.US,D,20000727,000000,20.4665,20.6427,20.2576,20.5318,742917.55939977,0
+DGX.US,D,20000728,000000,20.5318,20.5723,19.7933,20.2665,720218.43160048,0
+DGX.US,D,20000731,000000,20.2853,20.3506,19.8389,20.221,748904.52002549,0
+DGX.US,D,20000801,000000,20.4427,21.2455,20.2398,21.198,1330422.6731273,0
+DGX.US,D,20000802,000000,21.198,22.1422,19.8389,20.0398,1301984.1050116,0
+DGX.US,D,20000803,000000,19.6628,20.7506,19.1906,20.6427,1467877.2677833,0
+DGX.US,D,20000804,000000,20.3506,21.7205,20.3506,21.4731,1469627.0848275,0
+DGX.US,D,20000807,000000,22.2946,23.6507,21.6641,23.2271,1634023.0022993,0
+DGX.US,D,20000808,000000,23.3458,24.0981,22.5183,22.7609,1679182.8301713,0
+DGX.US,D,20000809,000000,22.8955,23.0499,22.0709,22.2946,888363.52404395,0
+DGX.US,D,20000810,000000,22.2946,22.5451,21.7403,21.8462,830984.27518508,0
+DGX.US,D,20000811,000000,21.5958,21.9482,20.7941,21.2455,1430209.7281328,0
+DGX.US,D,20000814,000000,21.3187,21.5484,21.1722,21.4454,977923.44398127,0
+DGX.US,D,20000815,000000,21.6463,22.0472,21.3415,21.4642,906573.94680442,0
+DGX.US,D,20000816,000000,21.2455,21.6463,21.2455,21.3969,507172.14475111,0
+DGX.US,D,20000817,000000,21.3969,21.7978,21.093,21.5958,640388.58553867,0
+DGX.US,D,20000818,000000,21.7978,22.3194,21.6641,22.0323,688287.30140534,0
+DGX.US,D,20000821,000000,21.9987,22.8252,21.8968,22.3986,861167.60891001,0
+DGX.US,D,20000822,000000,22.4243,23.0499,22.3907,22.7925,1103404.117386,0
+DGX.US,D,20000823,000000,22.8015,23.8289,22.4481,23.6279,553572.60503088,0
+DGX.US,D,20000824,000000,23.6279,23.6279,22.8015,22.8015,676557.86960233,0
+DGX.US,D,20000825,000000,23.0499,24.0278,23.0499,23.8032,848198.55498623,0
+DGX.US,D,20000828,000000,24.0981,25.5591,24.0526,25.1572,859919.90449342,0
+DGX.US,D,20000829,000000,25.0523,25.0523,23.8962,24.0526,1425222.9516143,0
+DGX.US,D,20000830,000000,23.9555,24.6494,23.7458,24.4267,783581.61022412,0
+DGX.US,D,20000831,000000,24.7019,26.1539,24.6494,24.8038,1453658.488869,0
+DGX.US,D,20000901,000000,25.655,26.2539,25.4719,25.8303,1114380.885391,0
+DGX.US,D,20000905,000000,26.2539,28.2593,25.8531,26.0074,2428084.3193359,0
+DGX.US,D,20000906,000000,25.9619,27.1626,25.4997,26.1173,1732568.4146101,0
+DGX.US,D,20000907,000000,26.1173,26.1539,25.1027,25.5086,1293750.266149,0
+DGX.US,D,20000908,000000,25.5591,25.8531,25.2532,25.6126,823751.63071673,0
+DGX.US,D,20000911,000000,25.6126,25.6372,25.1027,25.2037,1122113.621913,0
+DGX.US,D,20000912,000000,25.2037,25.4284,24.6356,24.8038,1058749.4330024,0
+DGX.US,D,20000913,000000,24.2505,24.4346,23.5785,23.8536,1351877.1273709,0
+DGX.US,D,20000914,000000,23.8536,24.4505,23.4498,24.0357,1302232.635608,0
+DGX.US,D,20000915,000000,24.0357,24.0357,22.4946,23.2083,1223900.0348461,0
+DGX.US,D,20000918,000000,22.8469,22.9974,18.8402,19.8093,4491202.4682296,0
+DGX.US,D,20000919,000000,20.1418,21.2197,19.9577,21.0208,3071220.885452,0
+DGX.US,D,20000920,000000,21.0208,21.8462,20.998,21.0455,1561929.9339074,0
+DGX.US,D,20000921,000000,21.0455,21.1564,20.0398,20.0398,1844078.8396967,0
+DGX.US,D,20000922,000000,20.1953,22.647,20.1953,21.5721,2032429.6716803,0
+DGX.US,D,20000925,000000,21.4454,22.5451,21.1178,21.6295,1080452.4178423,0
+DGX.US,D,20000926,000000,21.6463,22.4946,21.6463,22.2718,1216909.8592521,0
+DGX.US,D,20000927,000000,22.5451,24.1476,22.2006,23.8289,2137205.5237783,0
+DGX.US,D,20000928,000000,24.0041,24.5514,23.2983,23.8724,1426967.7172236,0
+DGX.US,D,20000929,000000,23.6745,24.6494,22.9974,22.9974,2021200.3319309,0
+DGX.US,D,20001002,000000,23.2508,24.0724,23.1211,23.7784,1576648.8048753,0
+DGX.US,D,20001003,000000,23.7784,24.0357,23.3756,23.3914,1234373.6799366,0
+DGX.US,D,20001004,000000,23.8032,24.0041,23.5537,23.8289,1043032.3985012,0
+DGX.US,D,20001005,000000,23.9555,25.3037,23.9555,24.4752,1324435.7125015,0
+DGX.US,D,20001006,000000,24.6494,25.9619,24.4752,24.9504,1347635.9426414,0
+DGX.US,D,20001009,000000,24.8038,24.8266,23.8724,24.4267,473492.20779877,0
+DGX.US,D,20001010,000000,24.205,25.6372,24.205,24.8038,976171.60636315,0
+DGX.US,D,20001011,000000,24.7019,26.3628,24.4059,25.9619,1240363.6714233,0
+DGX.US,D,20001012,000000,26.055,26.1539,24.9504,25.1651,1470624.2380738,0
+DGX.US,D,20001013,000000,24.8514,25.0523,24.0635,24.4059,1253087.2256117,0
+DGX.US,D,20001016,000000,24.0526,27.4566,24.0041,26.833,2581256.9587802,0
+DGX.US,D,20001017,000000,26.833,28.0593,26.2539,26.2707,1453159.4071023,0
+DGX.US,D,20001018,000000,25.9025,27.7891,25.3482,27.1299,1709367.1741833,0
+DGX.US,D,20001019,000000,27.1884,27.9306,26.8558,27.4101,1177995.6254719,0
+DGX.US,D,20001020,000000,26.6587,26.6587,21.4454,22.6312,5929895.5761082,0
+DGX.US,D,20001023,000000,22.7529,22.7529,19.3371,19.9577,4949974.7947734,0
+DGX.US,D,20001024,000000,20.7178,21.8314,20.6427,21.101,3001122.1235527,0
+DGX.US,D,20001025,000000,21.0663,21.6949,21.0455,21.2266,1033306.3657736,0
+DGX.US,D,20001026,000000,20.8921,21.5958,20.2398,20.6169,761376.51275658,0
+DGX.US,D,20001027,000000,20.6169,20.6912,17.8375,18.1364,2363225.9159863,0
+DGX.US,D,20001030,000000,18.2869,18.6897,16.5864,17.9899,2907072.4882895,0
+DGX.US,D,20001031,000000,18.3443,19.8389,18.3443,19.2876,2462014.8074585,0
+DGX.US,D,20001101,000000,19.1104,19.644,17.6386,18.2206,1858052.1188757,0
+DGX.US,D,20001102,000000,18.2799,19.5904,18.0355,19.2796,1105902.55708,0
+DGX.US,D,20001103,000000,19.2658,19.8914,19.2658,19.3915,978419.49488698,0
+DGX.US,D,20001106,000000,18.9916,20.317,18.9916,19.6816,1276538.0069218,0
+DGX.US,D,20001107,000000,19.6816,21.093,18.9837,20.7506,1205192.5508929,0
+DGX.US,D,20001108,000000,20.7506,22.9915,20.5951,22.8469,1932641.6063878,0
+DGX.US,D,20001109,000000,22.7529,23.9555,22.3531,22.9628,2046149.368828,0
+DGX.US,D,20001110,000000,22.8015,23.0499,22.2304,22.6222,1309713.8106726,0
+DGX.US,D,20001113,000000,22.4481,22.4481,20.4002,20.4853,1186980.1075585,0
+DGX.US,D,20001114,000000,20.8673,21.4454,19.5904,21.0663,1468878.4621775,0
+DGX.US,D,20001115,000000,21.2929,22.6936,20.9169,22.4629,1153047.5988619,0
+DGX.US,D,20001116,000000,22.4481,22.9974,21.2929,21.8235,828737.39694823,0
+DGX.US,D,20001117,000000,21.8235,22.1175,21.1474,21.2929,671570.08279687,0
+DGX.US,D,20001120,000000,20.9387,21.5879,19.2876,19.4163,1403263.3538821,0
+DGX.US,D,20001121,000000,19.644,20.221,19.0421,19.9844,708244.51034904,0
+DGX.US,D,20001122,000000,19.644,20.3734,18.8896,20.3734,1063493.7406465,0
+DGX.US,D,20001124,000000,20.6674,21.2197,20.3912,20.9169,373706.16308023,0
+DGX.US,D,20001127,000000,21.7205,22.3194,21.0455,22.0947,958465.31680421,0
+DGX.US,D,20001128,000000,21.8235,21.974,21.0059,21.1474,1126108.2966201,0
+DGX.US,D,20001129,000000,21.2702,21.3187,20.1418,20.5951,708989.09185109,0
+DGX.US,D,20001130,000000,20.5951,22.8469,20.2398,22.5183,778344.28253534,0
+DGX.US,D,20001201,000000,22.5183,23.0499,21.9987,23.0054,2074583.8957957,0
+DGX.US,D,20001204,000000,22.8469,24.4505,22.8015,24.0526,943991.94557167,0
+DGX.US,D,20001205,000000,24.0526,24.2505,23.6992,23.7616,826741.06988167,0
+DGX.US,D,20001206,000000,23.5537,25.2285,23.4112,24.205,880130.69546835,0
+DGX.US,D,20001207,000000,24.205,24.6019,23.9793,24.0981,559810.1168269,0
+DGX.US,D,20001208,000000,24.0526,25.2364,24.0526,24.7603,954722.20355441,0
+DGX.US,D,20001211,000000,24.1476,25.9857,23.7458,25.0365,1088436.7158217,0
+DGX.US,D,20001212,000000,24.8266,25.7837,24.6494,24.7603,945989.2829252,0
+DGX.US,D,20001213,000000,24.497,25.4997,24.497,25.279,737185.19109226,0
+DGX.US,D,20001214,000000,25.6046,25.8788,25.0523,25.2532,736433.53758137,0
+DGX.US,D,20001215,000000,25.4541,25.6372,24.107,25.5591,1246098.0603047,0
+DGX.US,D,20001218,000000,25.5591,25.655,24.3575,25.4997,1360854.5374485,0
+DGX.US,D,20001219,000000,25.4799,25.4799,24.2505,24.497,762378.71743777,0
+DGX.US,D,20001220,000000,24.4505,24.4505,23.1746,23.6913,706995.79564547,0
+DGX.US,D,20001221,000000,23.7052,24.8514,23.428,24.6929,658853.60061734,0
+DGX.US,D,20001222,000000,24.6494,27.6585,24.6494,27.6585,1035298.6516922,0
+DGX.US,D,20001226,000000,27.2804,27.5634,25.9619,26.2281,902081.20061769,0
+DGX.US,D,20001227,000000,25.655,28.8126,25.655,27.4823,1112880.6092303,0
+DGX.US,D,20001228,000000,27.5634,29.3135,27.4566,28.68,1055257.8812099,0
+DGX.US,D,20001229,000000,28.686,29.061,26.6053,28.4603,1573904.8654458,0
+DGX.US,D,20010102,000000,27.8594,27.8594,26.2539,27.0408,1507795.7268186,0
+DGX.US,D,20010103,000000,26.5459,28.2444,25.7689,27.9871,1758761.1147758,0
+DGX.US,D,20010104,000000,27.4823,27.5001,22.3194,22.8469,2803788.8300566,0
+DGX.US,D,20010105,000000,22.5451,23.428,20.9723,22.3362,2473241.116347,0
+DGX.US,D,20010108,000000,22.2006,23.6111,22.2006,23.2003,1417986.265998,0
+DGX.US,D,20010109,000000,23.2083,24.205,21.6711,22.2472,1822627.4163141,0
+DGX.US,D,20010110,000000,21.9482,23.6349,21.9482,23.0736,1129353.3383903,0
+DGX.US,D,20010111,000000,23.1746,23.5537,21.8462,22.0472,1435701.6481398,0
+DGX.US,D,20010112,000000,22.0472,22.3986,20.6169,20.7,1426967.7172236,0
+DGX.US,D,20010116,000000,20.2665,21.0455,20.1953,20.7506,2408632.2538807,0
+DGX.US,D,20010117,000000,21.0455,22.0709,19.1836,19.4163,3127351.4196073,0
+DGX.US,D,20010118,000000,17.8375,19.5153,17.2515,19.3915,4024941.8946122,0
+DGX.US,D,20010119,000000,19.4005,19.9934,18.9916,19.6816,1451661.1515155,0
+DGX.US,D,20010122,000000,19.5281,21.2197,19.5281,20.4665,1449669.8758838,0
+DGX.US,D,20010123,000000,20.9169,21.4948,20.4427,21.2702,797056.81792339,0
+DGX.US,D,20010124,000000,21.3187,22.4946,21.0604,22.0868,1291004.3061455,0
+DGX.US,D,20010125,000000,22.0472,22.3531,21.4276,22.0056,724212.09602057,0
+DGX.US,D,20010126,000000,22.1422,22.2304,21.1722,22.1175,1198703.4776396,0
+DGX.US,D,20010129,000000,21.8631,21.9482,21.3415,21.6463,606707.63829936,0
+DGX.US,D,20010130,000000,21.6463,22.7767,21.3969,22.0145,1083948.0107828,0
+DGX.US,D,20010131,000000,22.0145,22.0145,20.5951,20.7506,1636766.9417289,0
+DGX.US,D,20010201,000000,20.7506,21.5721,19.7933,19.8171,1419982.5930646,0
+DGX.US,D,20010202,000000,19.8003,20.3912,19.4429,19.9418,1224396.0857517,0
+DGX.US,D,20010205,000000,19.5628,20.7872,19.5548,20.4239,913305.48893219,0
+DGX.US,D,20010206,000000,20.2932,22.4946,20.2932,22.3531,1216410.7774855,0
+DGX.US,D,20010207,000000,21.9987,22.946,21.7978,22.6392,705500.57091951,0
+DGX.US,D,20010208,000000,22.3986,22.6005,21.7037,21.7037,553323.06414757,0
+DGX.US,D,20010209,000000,21.7117,22.0472,21.3029,21.8631,557819.8514822,0
+DGX.US,D,20010212,000000,21.8462,22.4946,21.7344,22.4333,526130.17987456,0
+DGX.US,D,20010213,000000,22.4481,22.7925,22.0631,22.0947,816768.52713169,0
+DGX.US,D,20010214,000000,22.2472,22.3531,21.0604,21.7255,824997.31455937,0
+DGX.US,D,20010215,000000,22.4481,22.4629,21.4127,21.5721,1032805.263433,0
+DGX.US,D,20010216,000000,21.4454,21.9403,21.2861,21.5166,406883.98740499,0
+DGX.US,D,20010220,000000,21.4642,21.6463,21.0841,21.5246,694523.80291438,0
+DGX.US,D,20010221,000000,21.5652,21.5652,20.2398,20.317,775351.81250946,0
+DGX.US,D,20010222,000000,20.4932,20.5951,19.4163,19.8389,1082200.2143126,0
+DGX.US,D,20010223,000000,19.5469,20.5417,19.1688,20.2398,816514.94510046,0
+DGX.US,D,20010226,000000,20.1418,22.0868,20.022,21.3573,1087688.0931717,0
+DGX.US,D,20010227,000000,21.3573,21.6295,20.8456,21.3493,630158.41960954,0
+DGX.US,D,20010228,000000,21.3029,22.1422,20.9387,21.1246,717972.5636506,0
+DGX.US,D,20010301,000000,21.5246,21.5246,19.8261,20.3734,893102.78025307,0
+DGX.US,D,20010302,000000,20.3734,21.1722,19.9934,20.4427,831984.45929232,0
+DGX.US,D,20010305,000000,20.4427,20.6842,19.644,19.9656,636147.40080921,0
+DGX.US,D,20010306,000000,20.4427,20.4932,18.9837,19.4429,880380.23635167,0
+DGX.US,D,20010307,000000,19.7399,19.9488,19.347,19.7073,966195.02246525,0
+DGX.US,D,20010308,000000,19.3371,19.538,18.6225,18.8402,875389.41868528,0
+DGX.US,D,20010309,000000,18.6897,19.152,18.3443,18.8996,735687.94579235,0
+DGX.US,D,20010312,000000,18.4364,18.6897,17.0763,17.308,1251337.4085674,0
+DGX.US,D,20010313,000000,17.5395,18.1582,17.0833,17.3308,1023821.7916335,0
+DGX.US,D,20010314,000000,17.1891,18.8728,17.0378,17.8217,1058247.3203748,0
+DGX.US,D,20010315,000000,18.0038,18.4364,16.7408,16.9496,1205437.0403413,0
+DGX.US,D,20010316,000000,16.9804,17.3892,16.3865,16.7883,1154295.3032785,0
+DGX.US,D,20010319,000000,16.9229,17.1645,16.0331,17.0833,972931.6160279,0
+DGX.US,D,20010320,000000,17.1387,17.4673,16.4498,16.9318,860172.47623767,0
+DGX.US,D,20010321,000000,17.1803,17.1981,16.1241,16.1548,730696.11783898,0
+DGX.US,D,20010322,000000,15.9371,16.0667,14.673,15.841,1480598.8013977,0
+DGX.US,D,20010323,000000,16.3389,17.0833,16.2914,16.619,1119871.795111,0
+DGX.US,D,20010326,000000,16.8339,17.1891,16.6032,16.9644,701510.94764733,0
+DGX.US,D,20010327,000000,16.9644,17.2842,16.916,17.1645,1223900.0348461,0
+DGX.US,D,20010328,000000,16.9566,17.7078,16.8339,17.5168,1145064.3111696,0
+DGX.US,D,20010329,000000,17.5168,17.885,17.0378,17.6603,1014340.2483543,0
+DGX.US,D,20010330,000000,17.8375,18.1552,17.7346,17.8147,712737.25653578,0
+DGX.US,D,20010402,000000,17.4366,17.885,16.9882,17.5079,1096671.5649711,0
+DGX.US,D,20010403,000000,17.5079,17.5079,17.0229,17.308,717227.98214855,0
+DGX.US,D,20010404,000000,17.0833,17.6742,16.8912,17.5079,919294.47013186,0
+DGX.US,D,20010405,000000,17.8939,18.2869,17.2515,18.2047,759384.22683794,0
+DGX.US,D,20010406,000000,18.1671,18.6383,17.9899,18.1582,650368.2002975,0
+DGX.US,D,20010409,000000,18.3809,18.5591,17.9444,18.4542,465757.45070284,0
+DGX.US,D,20010410,000000,18.6383,19.244,18.182,18.8996,1135336.257868,0
+DGX.US,D,20010411,000000,18.8996,19.2876,18.2384,18.3809,756141.20564176,0
+DGX.US,D,20010412,000000,18.3443,19.0421,18.3443,18.8828,448298.68145326,0
+DGX.US,D,20010416,000000,18.7907,19.5697,18.6897,19.1995,635899.88049984,0
+DGX.US,D,20010417,000000,19.152,19.9488,19.0579,19.9488,369463.9680638,0
+DGX.US,D,20010418,000000,20.5417,20.5417,19.6984,20.0398,1029308.6602056,0
+DGX.US,D,20010419,000000,20.0398,20.6268,19.8567,20.6268,633651.99197601,0
+DGX.US,D,20010420,000000,20.5723,20.7506,19.9934,20.6842,727202.54547249,0
+DGX.US,D,20010423,000000,20.6427,20.8109,20.0557,20.4427,1211922.0724467,0
+DGX.US,D,20010424,000000,22.0472,22.4481,21.2929,21.9334,2558555.8104069,0
+DGX.US,D,20010425,000000,21.9334,23.2508,21.9334,23.2508,1710861.3886222,0
+DGX.US,D,20010426,000000,23.2508,24.0981,23.2003,23.7052,1296244.6646953,0
+DGX.US,D,20010427,000000,23.9961,24.2971,23.2983,23.8368,768619.26009472,0
+DGX.US,D,20010430,000000,23.6824,24.8187,23.6349,24.6929,1078707.6522331,0
+DGX.US,D,20010501,000000,24.6494,24.7672,24.205,24.7603,1033306.3657736,0
+DGX.US,D,20010502,000000,24.7603,25.1572,24.2139,25.0959,906318.34419923,0
+DGX.US,D,20010503,000000,24.497,24.497,23.5537,24.013,1377070.6537164,0
+DGX.US,D,20010504,000000,23.6507,24.2298,23.6349,23.8645,872393.91779847,0
+DGX.US,D,20010507,000000,24.0357,24.2505,23.6111,23.7932,437072.37256481,0
+DGX.US,D,20010508,000000,23.9555,24.1308,23.2083,23.4676,601720.86178087,0
+DGX.US,D,20010509,000000,23.4676,23.8368,22.647,22.8875,939006.17934015,0
+DGX.US,D,20010510,000000,23.2003,23.2003,22.4777,22.7925,654858.92591027,0
+DGX.US,D,20010511,000000,22.7925,23.4191,22.5926,22.9915,570039.27246905,0
+DGX.US,D,20010514,000000,23.0974,23.1439,22.6074,22.9529,427589.81899866,0
+DGX.US,D,20010515,000000,22.8469,23.3023,22.745,23.2983,694272.2414571,0
+DGX.US,D,20010516,000000,23.2983,25.2532,23.137,25.2532,1498065.6529431,0
+DGX.US,D,20010517,000000,24.8038,25.9619,23.8962,25.7026,1436445.2193548,0
+DGX.US,D,20010518,000000,25.4047,26.7607,25.0879,25.8531,1767243.4842348,0
+DGX.US,D,20010521,000000,25.8531,25.9619,24.6494,25.0365,1021328.4033742,0
+DGX.US,D,20010522,000000,24.894,25.0523,24.3317,24.6267,746912.23410684,0
+DGX.US,D,20010524,000000,24.5059,25.1285,24.5059,24.7672,708244.51034904,0
+DGX.US,D,20010525,000000,24.7672,24.978,24.6494,24.8187,526632.29250213,0
+DGX.US,D,20010529,000000,24.8682,24.8682,23.9299,24.3575,493947.48822215,0
+DGX.US,D,20010530,000000,24.1476,24.4505,23.3756,24.3822,774108.14924078,0
+DGX.US,D,20010531,000000,24.3822,25.1572,24.1644,24.7791,736433.53758137,0
+DGX.US,D,20010601,000000,24.894,26.5529,24.3317,26.537,1855552.6688946,0
+DGX.US,D,20010604,000000,26.537,28.1247,25.5591,25.8531,2027687.3846102,0
+DGX.US,D,20010605,000000,25.8619,27.0487,25.8531,26.4984,1825621.9069139,0
+DGX.US,D,20010606,000000,26.2935,26.5459,25.27,25.4373,1291004.3061455,0
+DGX.US,D,20010607,000000,25.8956,26.6716,25.3344,25.9342,1292007.5211137,0
+DGX.US,D,20010608,000000,26.0144,26.0144,25.4373,25.7768,579521.82603519,0
+DGX.US,D,20010611,000000,25.9916,26.5529,25.7343,26.3123,1963574.5730496,0
+DGX.US,D,20010612,000000,26.055,26.4558,24.6088,26.0074,1705121.9483059,0
+DGX.US,D,20010613,000000,25.655,26.0144,24.6494,25.2126,874892.3574926,0
+DGX.US,D,20010614,000000,24.8514,25.2037,24.5148,24.6929,690282.61818492,0
+DGX.US,D,20010615,000000,24.4139,25.655,24.4139,25.2532,1370088.5604183,0
+DGX.US,D,20010618,000000,24.8514,26.0382,24.8514,25.6204,1274540.6695683,0
+DGX.US,D,20010619,000000,25.655,26.537,25.5986,25.6462,1524753.3937276,0
+DGX.US,D,20010620,000000,25.6462,27.1378,25.3819,26.824,1631782.1857843,0
+DGX.US,D,20010621,000000,27.6585,29.261,27.3537,28.8621,4143442.4952928,0
+DGX.US,D,20010622,000000,28.8711,29.1294,27.216,27.2725,2605965.5473767,0
+DGX.US,D,20010625,000000,27.3229,28.6444,27.3229,28.4701,1560435.7194684,0
+DGX.US,D,20010626,000000,28.2593,28.2682,27.2665,27.8594,1652739.5788352,0
+DGX.US,D,20010627,000000,27.9,28.6444,27.6991,28.4275,1240859.722329,0
+DGX.US,D,20010628,000000,28.8621,30.0261,28.8621,29.7272,1875516.9498471,0
+DGX.US,D,20010629,000000,30.0647,30.3667,29.3828,30.0003,2559560.035662,0
+DGX.US,D,20010702,000000,30.2647,30.2647,28.68,29.261,1582135.6734474,0
+DGX.US,D,20010703,000000,29.5669,29.5669,28.7641,29.0294,761126.97187327,0
+DGX.US,D,20010705,000000,29.0294,29.165,28.5255,28.9967,793813.79672721,0
+DGX.US,D,20010706,000000,28.9967,29.462,28.5563,29.3283,550827.65531436,0
+DGX.US,D,20010709,000000,29.3283,29.4214,28.1247,28.8453,1267307.0148129,0
+DGX.US,D,20010710,000000,28.5255,28.5325,27.6753,27.8169,1207681.8980042,0
+DGX.US,D,20010711,000000,27.7219,28.4434,26.4558,27.7951,2538855.2143554,0
+DGX.US,D,20010712,000000,28.1959,28.6444,28.0178,28.2444,1325428.8246,0
+DGX.US,D,20010713,000000,28.2781,28.8621,27.6585,28.0752,1304230.9832484,0
+DGX.US,D,20010716,000000,28.0752,29.4214,27.6585,29.261,1333165.6022698,0
+DGX.US,D,20010717,000000,28.8541,29.9657,28.68,29.6876,1223396.9119315,0
+DGX.US,D,20010718,000000,29.5916,29.941,28.6632,29.3204,996382.39733809,0
+DGX.US,D,20010719,000000,29.6223,30.0499,28.9561,29.068,1212667.6642357,0
+DGX.US,D,20010720,000000,29.3135,29.8152,28.8205,29.6223,1044279.0926308,0
+DGX.US,D,20010723,000000,29.7272,29.9489,28.7641,29.0937,761632.11536177,0
+DGX.US,D,20010724,000000,26.055,27.6169,25.8956,26.8558,5605829.863643,0
+DGX.US,D,20010725,000000,26.9557,28.2167,26.8805,27.9,1828115.2951731,0
+DGX.US,D,20010726,000000,27.9,27.9,27.0646,27.5378,1298485.4812102,0
+DGX.US,D,20010727,000000,27.5634,27.8505,27.5634,27.7129,1096671.5649711,0
+DGX.US,D,20010730,000000,27.7397,28.0445,27.5001,27.7219,818261.7312837,0
+DGX.US,D,20010731,000000,27.7397,28.2167,27.5634,27.6991,1526506.2416328,0
+DGX.US,D,20010801,000000,27.6426,27.6991,26.4558,26.8558,2288383.8567299,0
+DGX.US,D,20010802,000000,26.6153,26.8498,24.7791,25.27,3144565.6994084,0
+DGX.US,D,20010803,000000,24.5514,25.7343,24.3317,25.4126,2368963.3357286,0
+DGX.US,D,20010806,000000,25.1731,25.27,24.5682,24.8187,1226644.9845626,0
+DGX.US,D,20010807,000000,24.8187,24.8424,24.0635,24.6425,2160157.2233218,0
+DGX.US,D,20010808,000000,24.6019,25.5353,24.3733,24.8682,1700140.2232223,0
+DGX.US,D,20010809,000000,24.8088,25.1651,24.6929,24.8355,1027317.384574,0
+DGX.US,D,20010810,000000,24.8514,25.0959,24.596,24.7791,754645.98091579,0
+DGX.US,D,20010813,000000,24.885,25.9768,24.8682,25.8213,2267680.0457102,0
+DGX.US,D,20010814,000000,25.7264,26.2539,25.5353,25.8145,1633274.3796494,0
+DGX.US,D,20010815,000000,25.655,25.9619,25.4195,25.5986,2153170.0785888,0
+DGX.US,D,20010816,000000,25.4126,25.4719,24.6673,25.2612,955720.36708769,0
+DGX.US,D,20010817,000000,25.1651,25.3106,24.2505,24.6356,1212417.1130654,0
+DGX.US,D,20010820,000000,24.6494,25.3482,24.6088,25.2532,1254830.980934,0
+DGX.US,D,20010821,000000,25.2532,25.655,25.2364,25.4719,1527749.9049015,0
+DGX.US,D,20010822,000000,25.4126,25.953,25.4126,25.8709,1318446.7313018,0
+DGX.US,D,20010823,000000,25.7768,26.046,25.1315,25.662,1394787.0461451,0
+DGX.US,D,20010824,000000,25.8303,26.1351,25.761,25.953,1334413.3066864,0
+DGX.US,D,20010827,000000,25.662,26.8172,25.662,26.3984,1308966.1983097,0
+DGX.US,D,20010828,000000,26.3766,26.4984,25.7422,25.7917,1112134.0071542,0
+DGX.US,D,20010829,000000,25.6937,25.7768,25.0701,25.2532,1259574.278291,0
+DGX.US,D,20010830,000000,25.1572,25.761,25.0117,25.4195,1377824.3278012,0
+DGX.US,D,20010831,000000,25.5274,25.6462,25.0879,25.1107,1087935.6134811,0
+DGX.US,D,20010904,000000,25.0959,26.0382,24.9504,25.662,1056255.0344562,0
+DGX.US,D,20010905,000000,25.5986,25.9916,25.2612,25.5442,940750.94494944,0
+DGX.US,D,20010906,000000,24.9504,25.2532,24.6356,25.0443,1514781.8612646,0
+DGX.US,D,20010907,000000,24.6929,25.4373,24.6929,24.8187,1050763.1144492,0
+DGX.US,D,20010910,000000,24.8187,24.8187,24.0635,24.398,918793.36779127,0
+DGX.US,D,20010917,000000,23.0499,23.8536,23.0499,23.5853,1073468.3039703,0
+DGX.US,D,20010918,000000,22.8469,23.6913,22.167,23.0054,1807652.9427409,0
+DGX.US,D,20010919,000000,22.8469,23.5211,21.5325,22.5273,1582638.796362,0
+DGX.US,D,20010920,000000,21.8462,22.4629,21.3415,21.5246,1631031.5425604,0
+DGX.US,D,20010921,000000,19.6816,20.3506,19.2796,19.644,4878627.3181706,0
+DGX.US,D,20010924,000000,20.1418,21.0455,20.0398,20.4427,2882871.0637555,0
+DGX.US,D,20010925,000000,20.8456,21.8404,20.7258,21.7403,2602715.4541717,0
+DGX.US,D,20010926,000000,22.4075,23.7458,22.167,23.4498,2989396.7328975,0
+DGX.US,D,20010927,000000,23.4498,24.8682,23.2508,24.7959,1851314.515026,0
+DGX.US,D,20010928,000000,24.6088,25.9619,23.6507,24.7345,2075589.1313379,0
+DGX.US,D,20011001,000000,24.3733,24.596,23.5537,23.6507,1615067.9980368,0
+DGX.US,D,20011002,000000,23.6913,24.2357,23.2508,23.8645,1455655.8262225,0
+DGX.US,D,20011003,000000,23.8368,24.9741,23.6507,24.6741,1213673.9100648,0
+DGX.US,D,20011004,000000,24.4505,25.1948,24.0526,24.107,1112632.0786339,0
+DGX.US,D,20011005,000000,23.2508,23.5052,22.7302,23.2587,1517023.6880666,0
+DGX.US,D,20011008,000000,22.7688,22.9915,22.0541,22.4481,1479355.1381291,0
+DGX.US,D,20011009,000000,22.4481,22.937,22.4481,22.5352,901333.58825471,0
+DGX.US,D,20011010,000000,22.7302,23.4676,22.647,23.2083,1091429.1858475,0
+DGX.US,D,20011011,000000,23.6022,23.811,22.6648,22.7024,1183483.5043311,0
+DGX.US,D,20011012,000000,22.7024,23.0667,22.2858,22.8311,1678929.2481401,0
+DGX.US,D,20011015,000000,22.8469,23.5279,22.7024,23.2677,1414246.1836091,0
+DGX.US,D,20011016,000000,23.5695,24.107,23.4587,23.4874,1053257.5129954,0
+DGX.US,D,20011017,000000,23.8863,23.8863,22.9707,23.3023,1383808.257566,0
+DGX.US,D,20011018,000000,23.3023,23.329,22.7529,23.2508,1670947.9810218,0
+DGX.US,D,20011019,000000,24.7603,25.6046,23.7368,25.3967,4620925.3366506,0
+DGX.US,D,20011022,000000,25.0523,27.4189,25.0523,27.3773,3728323.6587382,0
+DGX.US,D,20011023,000000,27.3773,28.0593,26.447,26.8409,3491825.5802917,0
+DGX.US,D,20011024,000000,26.8409,27.6426,26.7786,27.1952,1929645.095214,0
+DGX.US,D,20011025,000000,27.1952,27.6506,26.7607,27.2418,2434323.8517058,0
+DGX.US,D,20011026,000000,27.1626,28.1534,26.7211,27.9396,1905200.1915184,0
+DGX.US,D,20011029,000000,28.0445,28.4177,27.6842,28.1247,1330422.6731273,0
+DGX.US,D,20011030,000000,27.7555,27.7555,26.6657,26.7518,1683419.9737529,0
+DGX.US,D,20011031,000000,26.8498,27.2328,26.0956,26.2065,1401769.1394432,0
+DGX.US,D,20011101,000000,26.1935,27.4407,25.9342,27.1378,1764752.1165495,0
+DGX.US,D,20011102,000000,27.0567,27.216,26.8409,26.8646,1258821.6144931,0
+DGX.US,D,20011105,000000,26.8646,27.2586,26.8558,26.8558,861667.70096363,0
+DGX.US,D,20011106,000000,26.8558,26.9557,26.4984,26.7874,1579889.8054976,0
+DGX.US,D,20011107,000000,26.5845,26.7518,26.2539,26.5202,1151056.3232302,0
+DGX.US,D,20011108,000000,26.5202,26.6587,24.9444,25.0523,2683041.3511392,0
+DGX.US,D,20011109,000000,25.0959,25.5086,24.2505,24.7603,2087817.6449074,0
+DGX.US,D,20011112,000000,24.7959,24.8514,24.0892,24.7257,2001743.2150408,0
+DGX.US,D,20011113,000000,25.2364,25.7264,24.4346,25.3572,1977296.2907713,0
+DGX.US,D,20011114,000000,25.8145,25.8382,24.894,25.2612,1179245.3504626,0
+DGX.US,D,20011115,000000,25.2612,25.8867,25.2364,25.2532,1112382.5377505,0
+DGX.US,D,20011116,000000,25.3106,25.4927,25.0523,25.0523,860669.53743036,0
+DGX.US,D,20011119,000000,24.013,24.7603,23.7784,24.6178,7918163.5834498,0
+DGX.US,D,20011120,000000,24.894,25.4195,24.6494,25.3106,2330048.0916615,0
+DGX.US,D,20011121,000000,25.4541,26.2143,25.4126,25.8145,2656104.0694714,0
+DGX.US,D,20011123,000000,25.8956,26.339,25.8145,26.3311,514405.79950645,0
+DGX.US,D,20011126,000000,26.3311,26.4984,25.8531,26.1797,1228886.8113645,0
+DGX.US,D,20011127,000000,26.4984,26.5529,25.2532,25.5591,1660221.7641869,0
+DGX.US,D,20011128,000000,25.3482,25.8956,24.7603,24.9444,2725705.7701781,0
+DGX.US,D,20011129,000000,25.1731,25.2958,24.5059,24.9939,1938132.5161078,0
+DGX.US,D,20011130,000000,25.0523,25.4126,24.1724,24.7603,1582387.2349047,0
+DGX.US,D,20011203,000000,24.3575,24.8088,24.1724,24.5238,1342894.6658583,0
+DGX.US,D,20011204,000000,24.8355,25.0781,24.6673,25.0612,1517023.6880666,0
+DGX.US,D,20011205,000000,25.4641,26.3766,24.7959,25.1107,2330547.1734281,0
+DGX.US,D,20011206,000000,25.4126,26.4558,25.2126,25.8867,2278153.6908008,0
+DGX.US,D,20011207,000000,25.8867,26.1351,25.375,25.7768,1188718.8114459,0
+DGX.US,D,20011210,000000,25.7768,25.8956,25.3967,25.7105,1176247.8290018,0
+DGX.US,D,20011211,000000,25.6937,26.2539,25.5759,25.9688,856677.89358422,0
+DGX.US,D,20011212,000000,25.9184,26.447,25.4927,25.7986,1187473.1276032,0
+DGX.US,D,20011213,000000,25.8065,26.7786,25.7264,26.1935,1733314.0063992,0
+DGX.US,D,20011214,000000,26.4558,26.8409,25.8441,26.735,1173509.9512941,0
+DGX.US,D,20011217,000000,26.735,27.2507,26.6241,27.0962,1110385.200397,0
+DGX.US,D,20011218,000000,27.0962,27.6258,27.0181,27.5378,1204437.8665211,0
+DGX.US,D,20011219,000000,27.5001,27.6426,27.3309,27.4744,1931389.8608233,0
+DGX.US,D,20011220,000000,27.4189,27.8426,27.2972,27.7219,1546709.9605988,0
+DGX.US,D,20011221,000000,27.6585,28.0178,27.5634,28.0178,1318446.7313018,0
+DGX.US,D,20011224,000000,28.0178,28.3326,27.9306,28.1959,543342.43910176,0
+DGX.US,D,20011226,000000,28.1959,28.778,28.1247,28.6166,954226.1526487,0
+DGX.US,D,20011227,000000,28.38,28.579,27.9792,28.0683,910315.03948026,0
+DGX.US,D,20011228,000000,28.1247,28.5255,28.0089,28.4603,1144816.7908602,0
+DGX.US,D,20011231,000000,28.8621,28.966,28.2593,28.7394,2012723.0139068,0
+DGX.US,D,20020102,000000,28.6632,28.6632,27.4189,27.8426,1488089.0690453,0
+DGX.US,D,20020103,000000,27.8426,28.0178,26.9923,27.1378,1341649.9923027,0
+DGX.US,D,20020104,000000,27.2418,27.6585,26.9755,27.3942,1136331.3905404,0
+DGX.US,D,20020107,000000,27.3942,27.4407,27.0745,27.1378,941246.99585515,0
+DGX.US,D,20020108,000000,27.1378,27.3309,26.6153,27.1952,892848.18793486,0
+DGX.US,D,20020109,000000,27.1626,27.5783,26.6716,26.7607,950979.09030461,0
+DGX.US,D,20020110,000000,26.7607,27.2972,26.6964,27.1052,894346.44352175,0
+DGX.US,D,20020111,000000,27.1052,28.0178,27.0745,27.7891,1225144.7084017,0
+DGX.US,D,20020114,000000,27.7555,28.3196,27.6169,28.0445,1097918.2591008,0
+DGX.US,D,20020115,000000,28.0593,28.9403,28.0593,28.8711,1617809.9168924,0
+DGX.US,D,20020116,000000,28.8621,29.2431,28.5563,28.5563,1594110.6049859,0
+DGX.US,D,20020117,000000,28.7275,28.8205,28.388,28.5414,1197956.8755635,0
+DGX.US,D,20020118,000000,28.5414,29.446,28.5325,29.2195,1768740.7295347,0
+DGX.US,D,20020122,000000,29.1294,29.462,28.3949,28.8621,1291004.3061455,0
+DGX.US,D,20020123,000000,28.7641,29.2195,28.5869,28.9403,1837094.7258247,0
+DGX.US,D,20020124,000000,28.8621,28.9017,28.1791,28.7572,1009602.0024322,0
+DGX.US,D,20020125,000000,28.5414,28.9403,28.5414,28.7028,2760382.8603767,0
+DGX.US,D,20020128,000000,28.7028,28.966,28.2444,28.3612,1017837.8618687,0
+DGX.US,D,20020129,000000,28.0593,28.2098,27.3537,27.9,4720967.9942614,0
+DGX.US,D,20020130,000000,27.4189,27.6426,26.4558,27.5378,3539474.755275,0
+DGX.US,D,20020131,000000,27.5378,27.9,27.4189,27.7812,1357115.4653466,0
+DGX.US,D,20020201,000000,27.5783,27.9,27.2418,27.3061,1188973.4037641,0
+DGX.US,D,20020204,000000,27.3229,27.9792,27.2507,27.2586,1039788.367018,0
+DGX.US,D,20020205,000000,27.1794,27.9218,27.122,27.7297,979671.24045149,0
+DGX.US,D,20020206,000000,27.4655,27.6585,26.9637,26.9923,1167517.9392335,0
+DGX.US,D,20020207,000000,26.8646,27.5882,26.6795,27.122,990891.48761808,0
+DGX.US,D,20020208,000000,27.8594,29.0522,27.7891,28.5869,2374951.3066413,0
+DGX.US,D,20020211,000000,28.686,29.2709,28.3612,28.7394,1702879.1112169,0
+DGX.US,D,20020212,000000,28.5027,28.9809,28.4603,28.8205,1034551.0393293,0
+DGX.US,D,20020213,000000,28.7641,29.8232,28.7641,29.742,1570661.8442496,0
+DGX.US,D,20020214,000000,29.742,30.0003,29.5045,29.9657,1197453.752649,0
+DGX.US,D,20020215,000000,29.5669,29.9103,29.462,29.6143,1325428.8246,0
+DGX.US,D,20020219,000000,29.1036,29.5985,28.3612,28.4434,1590119.9714266,0
+DGX.US,D,20020220,000000,28.38,28.8869,28.3236,28.8789,950481.01882495,0
+DGX.US,D,20020221,000000,28.778,29.3828,28.5027,28.9967,1411999.3053723,0
+DGX.US,D,20020222,000000,28.9017,29.3045,28.6632,29.0768,851189.00443816,0
+DGX.US,D,20020225,000000,29.0768,29.2431,28.7275,28.9017,750904.88823996,0
+DGX.US,D,20020226,000000,28.778,28.8621,28.4701,28.5107,815268.25097084,0
+DGX.US,D,20020227,000000,28.6632,28.6948,28.2781,28.3612,721964.20749674,0
+DGX.US,D,20020228,000000,28.3612,28.5632,28.1099,28.4177,824997.31455937,0
+DGX.US,D,20020301,000000,28.4177,28.7394,28.2781,28.5869,1076958.8454759,0
+DGX.US,D,20020304,000000,28.4869,29.4768,28.4869,29.3659,1751524.4291595,0
+DGX.US,D,20020305,000000,29.3986,29.9657,29.261,29.4768,2005737.8897479,0
+DGX.US,D,20020306,000000,29.4768,29.6361,29.068,29.3828,1477109.2701792,0
+DGX.US,D,20020307,000000,29.5421,29.5747,29.068,29.2709,661094.41713234,0
+DGX.US,D,20020308,000000,29.2709,29.446,28.9017,29.1036,2067853.3639549,0
+DGX.US,D,20020311,000000,29.3283,29.7826,29.1977,29.5045,928775.00312405,0
+DGX.US,D,20020312,000000,29.5045,30.7893,29.4372,30.7111,1719096.2377717,0
+DGX.US,D,20020313,000000,30.817,31.6652,30.5606,31.3802,2269922.8827992,0
+DGX.US,D,20020314,000000,31.5337,32.2591,31.4801,32.2363,2115252.9980549,0
+DGX.US,D,20020315,000000,32.2363,32.7491,32.1483,32.565,1951105.6111795,0
+DGX.US,D,20020318,000000,32.6838,32.6838,31.7632,31.9464,1608076.8121559,0
+DGX.US,D,20020319,000000,32.0295,32.0692,31.3881,31.6039,1368842.8765757,0
+DGX.US,D,20020320,000000,31.5247,31.9097,31.398,31.8187,991393.60024565,0
+DGX.US,D,20020321,000000,31.8187,31.9879,31.306,31.5881,819258.88453,0
+DGX.US,D,20020322,000000,31.4713,32.0692,31.3316,31.7959,611699.46625273,0
+DGX.US,D,20020325,000000,31.7959,32.4096,31.7959,32.0464,1082447.734622,0
+DGX.US,D,20020326,000000,32.0464,32.6283,32.0464,32.6056,1299985.7573711,0
+DGX.US,D,20020327,000000,32.851,33.5934,32.8066,33.4865,1528002.4766457,0
+DGX.US,D,20020328,000000,33.3351,33.7112,32.8837,33.2054,1243360.182597,0
+DGX.US,D,20020401,000000,33.2717,33.3826,32.9104,33.1906,948983.77352503,0
+DGX.US,D,20020402,000000,32.476,32.6669,31.7632,31.8435,7751274.2777187,0
+DGX.US,D,20020403,000000,32.2671,32.6769,31.8681,32.3334,3948105.5288633,0
+DGX.US,D,20020404,000000,32.084,32.8432,32.084,32.3918,1863538.9874478,0
+DGX.US,D,20020405,000000,32.565,33.1203,32.565,33.0669,2261441.5236273,0
+DGX.US,D,20020408,000000,33.154,34.0725,32.8432,33.9626,2130469.9405025,0
+DGX.US,D,20020409,000000,34.2724,34.5515,33.831,34.4318,2782335.3860999,0
+DGX.US,D,20020410,000000,34.5515,35.2494,34.4318,35.0584,2783087.0396109,0
+DGX.US,D,20020411,000000,35.0742,35.771,34.9159,35.6751,2749907.1947121,0
+DGX.US,D,20020412,000000,35.5146,35.5562,34.2299,34.4239,2720216.881032,0
+DGX.US,D,20020415,000000,34.5149,34.7782,33.9102,34.3556,1622803.7654197,0
+DGX.US,D,20020416,000000,34.4912,34.5843,33.8726,33.9933,1214669.0427372,0
+DGX.US,D,20020417,000000,34.0863,34.6644,34.0478,34.3476,1378564.8681554,0
+DGX.US,D,20020418,000000,34.4496,34.9713,34.3754,34.7386,1457149.0303745,0
+DGX.US,D,20020419,000000,35.2345,36.0997,35.1554,35.8136,3159781.6315691,0
+DGX.US,D,20020422,000000,35.482,35.482,34.4912,34.4912,2264934.0857067,0
+DGX.US,D,20020423,000000,34.4912,34.6724,33.3737,34.3556,5079697.6631945,0
+DGX.US,D,20020424,000000,34.408,35.771,34.1913,35.474,3103157.0670821,0
+DGX.US,D,20020425,000000,35.474,36.066,35.2899,35.771,2892602.1479179,0
+DGX.US,D,20020426,000000,35.771,36.8163,35.771,36.4936,2371458.7445619,0
+DGX.US,D,20020429,000000,36.4777,36.4936,35.8354,36.0749,2571033.8648599,0
+DGX.US,D,20020430,000000,35.6987,36.9093,35.6909,36.841,2432578.0758096,0
+DGX.US,D,20020501,000000,37.1181,38.2446,36.941,37.9853,3633523.3802511,0
+DGX.US,D,20020502,000000,38.1782,38.3189,37.8328,38.0011,2014215.2077719,0
+DGX.US,D,20020503,000000,37.8002,38.104,37.0805,38.0426,2249969.7150034,0
+DGX.US,D,20020506,000000,38.0426,38.4366,37.6546,37.9506,1387299.8093585,0
+DGX.US,D,20020507,000000,38.0812,38.5376,37.5685,37.9259,2961699.7154231,0
+DGX.US,D,20020508,000000,38.3871,38.3871,36.6391,37.8971,3616312.1313109,0
+DGX.US,D,20020509,000000,37.1053,38.1782,36.8767,37.1251,2673069.8186762,0
+DGX.US,D,20020510,000000,37.231,38.1782,37.231,37.6546,1962826.9606866,0
+DGX.US,D,20020513,000000,37.6824,37.6824,36.4857,36.8767,2076085.1822435,0
+DGX.US,D,20020514,000000,36.9756,36.9836,35.8928,36.4213,2672324.2268871,0
+DGX.US,D,20020515,000000,36.4055,37.0618,36.1818,36.548,1733314.0063992,0
+DGX.US,D,20020516,000000,36.5896,36.8321,36.0145,36.0828,1811401.1074256,0
+DGX.US,D,20020517,000000,36.0917,36.4679,35.8928,36.1303,3099410.9229713,0
+DGX.US,D,20020520,000000,36.1303,36.1303,35.1158,35.2663,2418855.3478009,0
+DGX.US,D,20020521,000000,35.1395,35.2108,34.7308,34.8743,3705378.0209165,0
+DGX.US,D,20020522,000000,34.8743,34.995,34.2724,34.4912,2339773.1141021,0
+DGX.US,D,20020523,000000,34.4912,34.5437,33.7201,34.0567,3719344.2280866,0
+DGX.US,D,20020524,000000,34.0567,34.6724,33.9933,34.0567,2543344.9296812,0
+DGX.US,D,20020528,000000,34.1705,34.4655,33.7112,34.2299,2644377.6685294,0
+DGX.US,D,20020529,000000,34.3308,34.7782,34.1547,34.3606,2770358.4339876,0
+DGX.US,D,20020530,000000,34.4743,35.2345,34.3912,34.8743,3670197.8078033,0
+DGX.US,D,20020531,000000,34.995,35.2751,34.8,35.0406,1662715.1524462,0
+DGX.US,D,20020603,000000,35.0406,35.0406,34.6021,35.0326,1962325.858346,0
+DGX.US,D,20020604,000000,34.6724,35.1395,34.6724,34.7466,3058247.7903803,0
+DGX.US,D,20020605,000000,34.8475,35.3731,34.707,35.3484,2346264.2079294,0
+DGX.US,D,20020606,000000,35.4325,35.7176,35.1633,35.581,1761003.9518648,0
+DGX.US,D,20020607,000000,35.877,36.8767,35.3385,36.454,2601471.790903,0
+DGX.US,D,20020610,000000,36.454,37.2805,36.3233,36.841,1700386.7332446,0
+DGX.US,D,20020611,000000,36.5966,37.7576,36.5738,36.6391,2839463.0735016,0
+DGX.US,D,20020612,000000,36.5966,36.7489,35.5562,35.7631,2708992.5927175,0
+DGX.US,D,20020613,000000,35.9136,35.9136,35.1464,35.38,2265933.259527,0
+DGX.US,D,20020614,000000,35.1395,35.5325,34.408,35.3731,1368342.784522,0
+DGX.US,D,20020617,000000,35.4909,36.0749,35.4909,36.0235,1283272.5799105,0
+DGX.US,D,20020618,000000,35.9561,36.6935,35.9561,36.3975,1428965.0545771,0
+DGX.US,D,20020619,000000,36.0749,37.1905,36.0749,36.8163,2011721.8195127,0
+DGX.US,D,20020620,000000,36.8163,37.1815,36.4995,36.5966,2477980.3725561,0
+DGX.US,D,20020621,000000,36.1739,36.5253,34.9395,34.9395,2626419.8175131,0
+DGX.US,D,20020624,000000,34.9395,35.1158,33.3677,34.3556,3141566.1573738,0
+DGX.US,D,20020625,000000,34.5703,34.8327,33.2292,33.4291,3453659.9691614,0
+DGX.US,D,20020626,000000,32.2671,34.3674,32.2671,34.3249,3214414.9204244,0
+DGX.US,D,20020627,000000,34.4743,34.6644,33.4964,33.7112,3306966.3001006,0
+DGX.US,D,20020628,000000,33.8726,34.8743,33.7687,34.4912,3075710.6007777,0
+DGX.US,D,20020701,000000,34.1913,34.2002,31.8681,32.3067,7033298.6832072,0
+DGX.US,D,20020702,000000,32.0692,32.075,29.261,30.0727,10434068.108548,0
+DGX.US,D,20020703,000000,30.0727,31.5475,30.0647,31.398,3646001.4347041,0
+DGX.US,D,20020705,000000,31.6652,31.9642,31.5079,31.6652,973177.11576332,0
+DGX.US,D,20020708,000000,31.6276,32.375,31.4713,31.5079,2575773.121069,0
+DGX.US,D,20020709,000000,31.4653,31.5079,30.0796,30.2014,3556941.6068204,0
+DGX.US,D,20020710,000000,30.1578,30.3439,28.5563,28.8621,3924155.6657864,0
+DGX.US,D,20020711,000000,28.6166,29.0294,27.6842,28.579,4731941.7314056,0
+DGX.US,D,20020712,000000,28.7275,29.6639,28.2593,28.8869,3975546.9437325,0
+DGX.US,D,20020715,000000,28.9116,28.9809,27.1299,28.0534,3248840.4491658,0
+DGX.US,D,20020716,000000,27.6585,28.1405,27.2586,27.4566,4770106.3322488,0
+DGX.US,D,20020717,000000,27.6991,28.4523,27.6753,28.1534,3336404.0420365,0
+DGX.US,D,20020718,000000,28.0851,28.0851,26.0292,26.0797,4816762.3951338,0
+DGX.US,D,20020719,000000,25.655,25.8145,24.788,25.2532,4327306.6428114,0
+DGX.US,D,20020722,000000,24.8514,25.0959,23.2181,23.811,6340020.5641354,0
+DGX.US,D,20020723,000000,24.0635,24.2664,20.8456,22.0472,11124600.267617,0
+DGX.US,D,20020724,000000,21.4454,24.9444,20.8456,24.6841,6835218.7876351,0
+DGX.US,D,20020725,000000,23.6507,23.6507,20.6021,21.2861,15850550.997249,0
+DGX.US,D,20020726,000000,21.7641,22.0541,20.5565,20.902,7009845.8813231,0
+DGX.US,D,20020729,000000,22.0056,22.8103,21.6641,22.7529,4884862.8093926,0
+DGX.US,D,20020730,000000,22.3531,23.1587,21.7641,22.7767,5367088.9481075,0
+DGX.US,D,20020731,000000,22.8469,24.398,22.8469,24.2139,5128346.0119981,0
+DGX.US,D,20020801,000000,24.2139,24.3733,23.4369,24.2218,5146059.3735659,0
+DGX.US,D,20020802,000000,23.811,24.1792,23.0667,23.5052,4157659.2536331,0
+DGX.US,D,20020805,000000,23.5211,23.5211,22.3273,22.4075,3917673.664542,0
+DGX.US,D,20020806,000000,23.1528,23.5211,22.745,23.0054,2984655.4561145,0
+DGX.US,D,20020807,000000,23.4498,23.6675,22.7024,23.4874,1711857.5315816,0
+DGX.US,D,20020808,000000,23.4874,24.2505,23.1677,24.0357,2201067.7841685,0
+DGX.US,D,20020809,000000,23.5537,23.8536,22.6074,23.2904,3287757.713807,0
+DGX.US,D,20020812,000000,23.0054,23.5211,22.647,23.4448,1576897.3354717,0
+DGX.US,D,20020813,000000,23.4112,23.5943,22.7302,22.7767,1589624.9308079,0
+DGX.US,D,20020814,000000,22.8311,23.7784,22.4481,23.7784,2191094.2311315,0
+DGX.US,D,20020816,000000,23.9299,24.1961,23.6913,24.0892,2477730.8316728,0
+DGX.US,D,20020819,000000,24.4139,24.8514,24.2881,24.596,3158786.4988967,0
+DGX.US,D,20020820,000000,24.59,25.0523,24.2218,24.2357,2144692.7605648,0
+DGX.US,D,20020821,000000,24.5336,24.596,24.0575,24.2733,1815140.1795275,0
+DGX.US,D,20020822,000000,24.3575,24.4505,23.5785,23.811,2980659.7711205,0
+DGX.US,D,20020823,000000,23.811,24.0526,23.3914,23.4112,2044402.5826448,0
+DGX.US,D,20020826,000000,23.811,23.8645,23.2508,23.5369,2843952.7888274,0
+DGX.US,D,20020827,000000,23.5369,23.6418,22.8103,22.9529,2575026.518993,0
+DGX.US,D,20020828,000000,22.4481,22.647,22.1343,22.1343,3343639.7173659,0
+DGX.US,D,20020829,000000,21.8631,22.7925,21.7641,22.7925,2660594.7950842,0
+DGX.US,D,20020830,000000,22.5025,22.946,22.4481,22.4629,2231255.1590414,0
+DGX.US,D,20020903,000000,22.1422,22.1907,21.4454,21.6057,2289134.4999538,0
+DGX.US,D,20020904,000000,21.5652,21.7978,21.1246,21.5484,2182110.759332,0
+DGX.US,D,20020905,000000,21.4454,22.0235,21.2058,21.7403,2646874.0876495,0
+DGX.US,D,20020906,000000,22.1422,22.7302,21.8047,22.6174,2576272.2028356,0
+DGX.US,D,20020909,000000,22.5619,22.6846,22.2472,22.647,1042287.8169991,0
+DGX.US,D,20020910,000000,22.6312,22.7688,22.1907,22.4481,1297241.8179415,0
+DGX.US,D,20020911,000000,22.4481,23.1528,22.2858,22.8469,1969310.982505,0
+DGX.US,D,20020912,000000,22.8401,22.8401,22.2788,22.4075,1552447.3803413,0
+DGX.US,D,20020913,000000,22.3026,22.946,21.9482,22.8311,1626791.368118,0
+DGX.US,D,20020917,000000,24.0526,24.0892,23.4587,23.5211,3509785.4518818,0
+DGX.US,D,20020918,000000,22.9915,23.7932,22.9915,23.6675,2114008.3244992,0
+DGX.US,D,20020919,000000,23.5052,23.6675,23.2904,23.3756,1415487.8263039,0
+DGX.US,D,20020920,000000,23.3756,23.3756,22.6392,23.337,3503302.4403504,0
+DGX.US,D,20020923,000000,23.337,23.4448,22.3194,22.647,3251586.4091693,0
+DGX.US,D,20020924,000000,22.3679,23.5279,22.1907,23.4191,5941867.4767857,0
+DGX.US,D,20020925,000000,23.6507,24.596,23.5537,24.5762,4393161.1891203,0
+DGX.US,D,20020926,000000,24.8088,25.5086,24.6088,25.2532,3844826.9220652,0
+DGX.US,D,20020927,000000,24.8514,25.3819,24.7257,25.0701,2767364.9536748,0
+DGX.US,D,20020930,000000,24.6494,25.1107,24.1961,24.6673,1687162.0767157,0
+DGX.US,D,20021001,000000,24.7603,25.1948,24.596,25.0018,1865036.2327477,0
+DGX.US,D,20021002,000000,24.9098,25.655,24.6673,24.6673,2950481.4888304,0
+DGX.US,D,20021003,000000,24.7721,25.4719,24.7721,25.0196,1700883.7944373,0
+DGX.US,D,20021004,000000,22.0472,22.647,20.4427,22.2392,17504539.290788,0
+DGX.US,D,20021007,000000,22.1828,22.4481,21.101,21.3029,4527378.8243021,0
+DGX.US,D,20021008,000000,21.3267,21.4038,19.6816,20.3338,7846818.1274208,0
+DGX.US,D,20021009,000000,20.3338,23.5369,20.3338,22.9974,11554185.403395,0
+DGX.US,D,20021010,000000,23.4498,24.2139,23.0499,24.2139,4283645.0705263,0
+DGX.US,D,20021011,000000,24.9741,25.3482,24.5336,25.2532,3360355.9256874,0
+DGX.US,D,20021014,000000,24.7345,25.3106,24.7089,25.0701,1711857.5315816,0
+DGX.US,D,20021015,000000,25.5353,26.4826,25.5353,26.1539,4423843.6046119,0
+DGX.US,D,20021016,000000,26.1639,26.1639,25.2532,25.5086,2473241.116347,0
+DGX.US,D,20021017,000000,26.055,26.4558,25.6372,26.0074,2342768.6149889,0
+DGX.US,D,20021018,000000,25.7986,26.8498,25.4541,26.5281,3633523.3802511,0
+DGX.US,D,20021021,000000,25.7511,25.761,25.0365,25.6372,4318819.2219176,0
+DGX.US,D,20021022,000000,25.2532,26.0144,25.2532,25.5828,1691150.6897009,0
+DGX.US,D,20021023,000000,25.27,26.6153,25.0523,26.4212,2302852.1765276,0
+DGX.US,D,20021024,000000,26.4212,26.6153,26.0144,26.1173,2050394.5947054,0
+DGX.US,D,20021025,000000,26.0144,26.0204,25.3819,25.7105,1913432.0098071,0
+DGX.US,D,20021028,000000,26.0382,26.0382,24.0892,24.2881,3784208.6931581,0
+DGX.US,D,20021029,000000,24.2664,24.5336,23.8863,24.3317,2181611.6775654,0
+DGX.US,D,20021030,000000,24.5059,25.3819,24.4426,24.6494,2173134.3595414,0
+DGX.US,D,20021031,000000,25.0523,25.7511,25.0117,25.5828,3656222.5080504,0
+DGX.US,D,20021101,000000,25.5086,26.0292,25.27,25.9916,2489953.2835206,0
+DGX.US,D,20021104,000000,26.4558,26.6587,25.9857,26.0956,2456778.4900567,0
+DGX.US,D,20021105,000000,26.0956,26.0956,24.894,25.2532,2226519.9439801,0
+DGX.US,D,20021106,000000,25.2532,26.1173,25.1315,26.055,1900961.0273629,0
+DGX.US,D,20021107,000000,25.7511,26.5757,25.7422,26.2361,1527253.8539957,0
+DGX.US,D,20021108,000000,25.655,25.8441,24.1476,24.2664,3435700.0975713,0
+DGX.US,D,20021111,000000,24.2664,24.8355,23.8645,23.9299,2102033.3929609,0
+DGX.US,D,20021112,000000,24.107,24.1961,23.5695,24.0526,1760757.4418424,0
+DGX.US,D,20021113,000000,24.0447,24.3733,22.4877,23.3458,8457024.3895215,0
+DGX.US,D,20021114,000000,23.7458,24.1476,23.6507,24.0041,2794808.3891181,0
+DGX.US,D,20021115,000000,24.0041,24.7721,23.9555,24.6494,2139950.4734947,0
+DGX.US,D,20021118,000000,24.6494,24.7959,24.0526,24.3733,2311086.0153902,0
+DGX.US,D,20021119,000000,24.3822,24.3822,22.2472,22.7767,7592358.1568102,0
+DGX.US,D,20021120,000000,22.7837,23.5617,22.5698,23.1301,4651860.3238865,0
+DGX.US,D,20021121,000000,23.137,23.4369,22.4075,22.5926,3386800.1873104,0
+DGX.US,D,20021122,000000,22.3531,23.0152,22.3095,22.5352,2563554.7103692,0
+DGX.US,D,20021125,000000,22.647,22.6787,21.8235,21.9264,3138829.289953,0
+DGX.US,D,20021126,000000,21.8462,22.3194,21.8462,22.0868,4942239.0273905,0
+DGX.US,D,20021127,000000,22.2304,22.4154,22.0056,22.1907,2584755.5825816,0
+DGX.US,D,20021129,000000,22.2858,22.5352,22.1422,22.361,1093676.0640844,0
+DGX.US,D,20021202,000000,23.2359,23.3023,22.5451,23.1915,4213543.277766,0
+DGX.US,D,20021203,000000,23.137,23.5369,22.946,23.2083,2391666.5046759,0
+DGX.US,D,20021204,000000,23.0499,23.7052,22.9915,23.2508,2604459.209494,0
+DGX.US,D,20021205,000000,24.4752,24.6356,23.8863,24.013,7930641.6379028,0
+DGX.US,D,20021206,000000,24.013,24.398,23.9041,24.1308,2227515.0766525,0
+DGX.US,D,20021209,000000,23.9793,24.4653,23.7458,23.7458,2553065.9109739,0
+DGX.US,D,20021210,000000,24.0892,24.1386,23.6111,23.8606,2984152.3332,0
+DGX.US,D,20021211,000000,23.811,24.0724,23.1915,23.6507,39516242.573755,0
+DGX.US,D,20021212,000000,23.6507,23.7932,23.337,23.3686,5121857.9490318,0
+DGX.US,D,20021213,000000,23.3686,23.4874,22.946,23.0667,2720463.3910544,0
+DGX.US,D,20021216,000000,23.2904,23.7704,23.0054,23.5695,2153672.1912164,0
+DGX.US,D,20021217,000000,23.5695,23.811,23.2904,23.3191,3183483.9743365,0
+DGX.US,D,20021218,000000,23.3191,23.3756,23.033,23.1746,1893723.3314597,0
+DGX.US,D,20021219,000000,23.1746,23.5211,23.0499,23.1915,2077333.8969471,0
+DGX.US,D,20021220,000000,23.5537,23.7289,22.8103,22.9707,3501804.1847635,0
+DGX.US,D,20021223,000000,23.0054,23.6824,22.9707,23.6824,1858547.1594944,0
+DGX.US,D,20021224,000000,23.6181,23.7052,23.4191,23.6111,509415.99212703,0
+DGX.US,D,20021226,000000,23.6111,23.6824,23.1915,23.2359,1004116.144147,0
+DGX.US,D,20021227,000000,23.1915,23.3914,22.6074,22.647,1387549.3502418,0
+DGX.US,D,20021230,000000,22.6648,22.8648,22.2858,22.8469,1504304.1750261,0
+DGX.US,D,20021231,000000,22.7688,22.9628,22.6074,22.8103,1374081.2145514,0
+DGX.US,D,20030102,000000,22.9291,23.6507,22.7925,23.6507,1506540.9503932,0
+DGX.US,D,20030103,000000,23.6507,23.9041,23.4498,23.7368,1803167.2685631,0
+DGX.US,D,20030106,000000,23.8368,24.4139,23.811,24.2733,2491205.0290851,0
+DGX.US,D,20030107,000000,24.2505,24.3663,23.7784,23.8368,1867278.0595496,0
+DGX.US,D,20030108,000000,23.7368,24.1476,23.6507,24.0635,2065107.4039514,0
+DGX.US,D,20030109,000000,24.1308,24.2505,23.9793,24.0526,2333788.1740504,0
+DGX.US,D,20030110,000000,23.7052,23.8536,23.5537,23.5853,2618185.9786505,0
+DGX.US,D,20030113,000000,23.7458,23.9555,23.5785,23.6992,2171128.939892,0
+DGX.US,D,20030114,000000,23.6992,23.6992,23.2508,23.4874,1781961.3449157,0
+DGX.US,D,20030115,000000,23.4874,23.4874,22.946,23.1053,1829361.9893028,0
+DGX.US,D,20030116,000000,23.1677,23.4676,23.1053,23.3023,1208927.5818469,0
+DGX.US,D,20030117,000000,23.3023,23.811,23.2181,23.72,1892978.7499576,0
+DGX.US,D,20030121,000000,23.7704,23.9387,23.5369,23.5617,1400516.3835917,0
+DGX.US,D,20030122,000000,23.5617,23.7052,23.4112,23.4834,1011849.890956,0
+DGX.US,D,20030123,000000,23.5943,24.1556,23.5943,24.013,1888735.5446542,0
+DGX.US,D,20030124,000000,23.3458,23.3538,21.5246,21.7641,14392650.313364,0
+DGX.US,D,20030127,000000,21.1652,21.6057,20.8456,21.101,5483346.7116992,0
+DGX.US,D,20030128,000000,21.4276,21.9334,21.2058,21.8462,3668700.5625034,0
+DGX.US,D,20030129,000000,21.7403,21.8868,21.4038,21.7889,1997503.0405983,0
+DGX.US,D,20030130,000000,21.8314,21.8314,21.0841,21.0841,1872269.887503,0
+DGX.US,D,20030131,000000,21.1316,21.6057,21.1316,21.5562,2694269.6806017,0
+DGX.US,D,20030203,000000,21.6463,21.8146,21.3267,21.4276,2163154.7447826,0
+DGX.US,D,20030204,000000,21.482,21.482,20.8456,21.0604,1991270.5802372,0
+DGX.US,D,20030205,000000,21.1652,21.2861,20.5318,20.5318,2596485.0143845,0
+DGX.US,D,20030206,000000,20.5645,21.0129,20.5645,20.9317,2833727.6743331,0
+DGX.US,D,20030207,000000,21.0604,21.1474,20.7,20.804,1251587.9597378,0
+DGX.US,D,20030210,000000,20.7506,20.9723,20.4853,20.7564,1879006.4810657,0
+DGX.US,D,20030211,000000,20.8456,20.998,20.4853,20.6357,1317448.5677685,0
+DGX.US,D,20030212,000000,20.5951,20.6585,20.022,20.022,2207805.3880182,0
+DGX.US,D,20030213,000000,20.1012,20.1418,19.5548,19.5994,2920544.6651279,0
+DGX.US,D,20030214,000000,19.6726,19.7241,18.9837,19.2262,7100155.4341973,0
+DGX.US,D,20030218,000000,19.3371,19.7399,19.3371,19.644,3392785.1273621,0
+DGX.US,D,20030219,000000,19.644,20.8456,19.644,20.8198,5937377.7614599,0
+DGX.US,D,20030220,000000,20.804,21.488,20.5249,20.5565,2987401.416118,0
+DGX.US,D,20030221,000000,20.4427,21.19,20.2576,21.1722,2698017.8452863,0
+DGX.US,D,20030224,000000,21.0455,21.1652,20.804,20.8287,2334286.24553,0
+DGX.US,D,20030225,000000,20.3002,21.6057,20.0398,21.4276,6945482.5185921,0
+DGX.US,D,20030226,000000,21.5562,22.0145,21.488,21.5652,6010722.5754164,0
+DGX.US,D,20030227,000000,21.7403,21.8047,21.3335,21.388,8203059.4595296,0
+DGX.US,D,20030228,000000,21.388,21.5652,21.0841,21.1474,2318569.2110288,0
+DGX.US,D,20030303,000000,21.3415,21.4454,21.0129,21.0544,2798303.9820585,0
+DGX.US,D,20030304,000000,21.1474,21.3573,20.5645,20.6585,3304721.4424378,0
+DGX.US,D,20030305,000000,20.6585,21.0396,20.5487,20.9169,1808405.6065388,0
+DGX.US,D,20030306,000000,20.7634,21.0396,20.5723,20.9881,2217785.002777,0
+DGX.US,D,20030307,000000,20.6427,21.0297,20.5873,21.0297,1850815.4332594,0
+DGX.US,D,20030310,000000,20.8841,20.9633,20.2398,20.3734,1817134.48602,0
+DGX.US,D,20030311,000000,20.407,20.6021,20.317,20.4239,1613820.2936202,0
+DGX.US,D,20030312,000000,20.4239,20.8841,20.4239,20.8624,2449290.2429832,0
+DGX.US,D,20030313,000000,21.0604,21.4553,20.6842,21.4454,3225139.1166853,0
+DGX.US,D,20030314,000000,21.4642,21.7403,21.0297,21.101,2152675.0379701,0
+DGX.US,D,20030317,000000,21.0742,22.1749,21.0129,22.0868,2414868.7553897,0
+DGX.US,D,20030318,000000,22.0472,22.2304,21.2455,22.0472,1866034.3962809,0
+DGX.US,D,20030319,000000,22.0472,22.16,21.7552,21.9264,2207805.3880182,0
+DGX.US,D,20030320,000000,21.8462,21.88,21.3335,21.8462,2868651.2745541,0
+DGX.US,D,20030321,000000,21.9908,23.0885,21.8868,22.9113,4109013.9356904,0
+DGX.US,D,20030324,000000,22.9113,22.9113,22.4481,22.6074,1901457.0782686,0
+DGX.US,D,20030325,000000,22.5451,23.8368,22.5451,23.5537,3184979.1990625,0
+DGX.US,D,20030326,000000,23.4112,23.6507,23.2677,23.4369,2331791.8469839,0
+DGX.US,D,20030327,000000,23.4369,23.811,23.1211,23.72,1813145.8730349,0
+DGX.US,D,20030328,000000,23.5943,24.205,23.4874,23.8863,2445553.1914552,0
+DGX.US,D,20030331,000000,23.8536,24.2505,23.6111,23.9229,2388426.5143407,0
+DGX.US,D,20030401,000000,24.3575,24.4891,24.0635,24.3733,2977168.219328,0
+DGX.US,D,20030402,000000,24.5336,25.1315,24.5336,24.9098,2485219.0787463,0
+DGX.US,D,20030403,000000,24.9098,25.4126,24.6841,25.3106,2300106.216524,0
+DGX.US,D,20030404,000000,25.3106,25.3423,24.2357,24.2664,3504553.175628,0
+DGX.US,D,20030407,000000,25.0523,25.2532,24.4139,24.4198,2462766.4609694,0
+DGX.US,D,20030408,000000,24.4505,24.6267,24.107,24.1386,2030183.8037304,0
+DGX.US,D,20030409,000000,24.2139,24.3228,23.8536,23.8606,2310589.9644844,0
+DGX.US,D,20030410,000000,23.8606,23.8803,23.4676,23.6675,1897713.9650188,0
+DGX.US,D,20030411,000000,23.7616,24.1792,23.7616,23.9961,1075716.1924942,0
+DGX.US,D,20030414,000000,24.013,24.8088,24.013,24.7257,2095543.3094206,0
+DGX.US,D,20030415,000000,24.5514,24.5594,23.1746,23.5537,6508162.625718,0
+DGX.US,D,20030416,000000,23.1528,23.4112,22.6392,22.7302,4663336.1736582,0
+DGX.US,D,20030417,000000,22.7391,23.6111,22.7302,23.4755,1872269.887503,0
+DGX.US,D,20030421,000000,23.4874,23.5369,22.7529,22.9044,2314827.108066,0
+DGX.US,D,20030422,000000,22.3531,22.7688,22.1175,22.647,6820495.8755192,0
+DGX.US,D,20030423,000000,22.6787,22.7024,22.16,22.2304,3093419.9211976,0
+DGX.US,D,20030424,000000,22.2304,22.9044,22.2304,22.7203,2243480.6417501,0
+DGX.US,D,20030425,000000,22.7203,23.1915,22.7024,22.9291,2063118.1488937,0
+DGX.US,D,20030428,000000,22.9291,22.937,22.5451,22.7024,2185609.3831334,0
+DGX.US,D,20030429,000000,22.7024,23.5279,22.6312,23.3914,3243606.152338,0
+DGX.US,D,20030430,000000,23.3914,24.0892,23.2587,23.9555,2864415.1412596,0
+DGX.US,D,20030501,000000,23.8863,24.013,23.4498,23.6507,2325557.3660487,0
+DGX.US,D,20030502,000000,23.6507,24.1476,23.3458,24.1476,2083069.2961155,0
+DGX.US,D,20030505,000000,24.4505,24.5336,24.013,24.3575,1809150.1880408,0
+DGX.US,D,20030506,000000,24.3575,24.6741,24.1476,24.5682,2363474.4465826,0
+DGX.US,D,20030507,000000,24.4891,24.6673,24.2971,24.398,2129968.838162,0
+DGX.US,D,20030508,000000,24.0526,24.2139,23.7704,23.8536,2155667.507996,0
+DGX.US,D,20030509,000000,23.9555,24.5238,23.9041,24.3822,1428710.4622589,0
+DGX.US,D,20030512,000000,24.3822,24.8514,24.0635,24.8514,1591119.1452469,0
+DGX.US,D,20030513,000000,24.4505,24.6494,24.1792,24.3228,2550332.0744141,0
+DGX.US,D,20030514,000000,24.398,24.4505,24.2218,24.3911,1738805.9264061,0
+DGX.US,D,20030515,000000,24.4505,24.5336,24.1476,24.4752,1634524.1046399,0
+DGX.US,D,20030516,000000,24.4505,24.59,24.2802,24.5426,1678929.2481401,0
+DGX.US,D,20030519,000000,24.4139,24.5762,24.0041,24.1556,1596352.4317878,0
+DGX.US,D,20030520,000000,24.1556,24.3663,23.8368,24.0357,1702629.5703336,0
+DGX.US,D,20030521,000000,24.013,24.1556,23.8536,24.1218,1460897.1950592,0
+DGX.US,D,20030522,000000,24.1218,24.2218,23.9387,24.0526,1564426.3530275,0
+DGX.US,D,20030523,000000,24.0526,24.107,23.7932,23.9041,1321687.731924,0
+DGX.US,D,20030527,000000,23.8645,24.6494,23.811,24.6088,2172134.1754342,0
+DGX.US,D,20030528,000000,24.6494,25.27,24.4891,25.0365,3365842.7942595,0
+DGX.US,D,20030529,000000,25.0018,25.2364,24.7791,24.894,1610078.1906574,0
+DGX.US,D,20030530,000000,24.9939,25.4541,24.9098,25.3967,2023698.771625,0
+DGX.US,D,20030602,000000,25.5274,26.4142,25.5274,26.2281,2958213.2150654,0
+DGX.US,D,20030603,000000,26.0708,26.5529,25.2878,25.5502,1719346.7889421,0
+DGX.US,D,20030604,000000,25.5759,25.7026,25.2532,25.3482,2804036.350366,0
+DGX.US,D,20030605,000000,25.3482,25.6788,25.0523,25.568,2199572.5594426,0
+DGX.US,D,20030606,000000,25.5986,26.3212,24.3663,24.8187,4350748.3315388,0
+DGX.US,D,20030609,000000,24.5514,25.1651,24.4139,24.4891,2721715.1366189,0
+DGX.US,D,20030610,000000,24.596,25.0781,24.5514,25.0523,2725953.2904874,0
+DGX.US,D,20030611,000000,25.1493,25.7986,25.1493,25.655,3154043.2015397,0
+DGX.US,D,20030612,000000,25.8867,25.953,24.7019,24.9741,2724705.5860709,0
+DGX.US,D,20030613,000000,24.9741,24.9741,24.5336,24.6494,1730823.6490008,0
+DGX.US,D,20030616,000000,24.6929,25.9768,24.6929,25.375,2978916.0157981,0
+DGX.US,D,20030617,000000,25.5086,26.0204,25.4541,25.8531,3188221.2099717,0
+DGX.US,D,20030618,000000,25.8531,26.2539,25.3967,26.0204,3026814.7316649,0
+DGX.US,D,20030619,000000,26.0204,26.2361,25.1572,25.1948,1579889.8054976,0
+DGX.US,D,20030620,000000,25.2532,25.5986,25.0523,25.3106,1777969.7010696,0
+DGX.US,D,20030623,000000,25.27,25.27,24.8088,25.1315,2508915.3597919,0
+DGX.US,D,20030624,000000,25.1315,25.6204,25.1315,25.4641,1871773.8365973,0
+DGX.US,D,20030625,000000,25.4719,25.655,25.0701,25.181,1210676.388604,0
+DGX.US,D,20030626,000000,25.2126,25.7105,25.2126,25.5908,910066.50888392,0
+DGX.US,D,20030627,000000,25.7511,25.9916,25.4541,25.5274,1434200.3616919,0
+DGX.US,D,20030630,000000,25.6126,25.8382,25.5759,25.5759,1450165.9267895,0
+DGX.US,D,20030701,000000,25.5759,25.67,25.181,25.181,1930398.7692988,0
+DGX.US,D,20030702,000000,25.1879,26.1935,25.1879,26.0797,2286387.5296634,0
+DGX.US,D,20030703,000000,26.0797,26.537,25.9619,26.3698,1826118.9681066,0
+DGX.US,D,20030707,000000,26.5202,27.225,26.5202,27.1884,2807781.4841897,0
+DGX.US,D,20030708,000000,27.0893,27.5783,26.8646,27.2418,2412122.7953862,0
+DGX.US,D,20030709,000000,27.2418,27.7555,27.1794,27.4407,1980040.2302009,0
+DGX.US,D,20030710,000000,27.3537,27.5001,26.9755,27.122,1329920.5604997,0
+DGX.US,D,20030711,000000,26.4558,26.9755,26.2065,26.8646,3398028.5167727,0
+DGX.US,D,20030714,000000,26.9755,27.2002,26.5529,26.6153,1821875.7628032,0
+DGX.US,D,20030715,000000,26.9389,26.9389,26.3212,26.4727,2202813.5600648,0
+DGX.US,D,20030716,000000,26.447,26.447,25.8709,26.1351,2224520.5860526,0
+DGX.US,D,20030717,000000,26.1351,26.4984,26.1084,26.1935,1388550.5446361,0
+DGX.US,D,20030718,000000,26.2935,26.4727,25.9916,26.3766,1503802.0623985,0
+DGX.US,D,20030721,000000,26.4142,26.5529,25.761,25.8303,1959085.8680108,0
+DGX.US,D,20030722,000000,23.8536,24.398,23.5943,23.8724,13670188.034386,0
+DGX.US,D,20030723,000000,23.9229,23.9961,23.1528,23.3756,6873392.4810612,0
+DGX.US,D,20030724,000000,23.7289,24.2139,23.4112,23.8467,4453530.8874311,0
+DGX.US,D,20030725,000000,23.7704,24.0981,23.4369,23.5617,4462759.858966,0
+DGX.US,D,20030728,000000,23.5617,24.3407,23.5052,24.2881,2417109.5719047,0
+DGX.US,D,20030729,000000,24.2881,24.6583,23.9793,24.398,2594485.6564571,0
+DGX.US,D,20030730,000000,24.4346,24.6267,24.304,24.5059,1587873.0931899,0
+DGX.US,D,20030731,000000,24.5682,24.6494,23.9555,23.9555,2795305.4503108,0
+DGX.US,D,20030801,000000,24.013,24.013,23.2746,23.3914,3890727.2902914,0
+DGX.US,D,20030804,000000,23.3914,23.5211,22.8103,23.3914,2542342.725,0
+DGX.US,D,20030805,000000,23.3686,23.5943,23.0816,23.1439,2485962.6499613,0
+DGX.US,D,20030806,000000,23.1439,23.2508,22.6174,22.937,2973426.1163651,0
+DGX.US,D,20030807,000000,22.8648,23.428,22.8469,23.0499,2730945.1184408,0
+DGX.US,D,20030808,000000,23.329,23.6349,23.2508,23.3191,1678180.6254902,0
+DGX.US,D,20030811,000000,23.3686,23.7932,23.337,23.5943,1382559.5428624,0
+DGX.US,D,20030812,000000,23.5943,23.7458,23.2677,23.6675,1722583.7484164,0
+DGX.US,D,20030813,000000,23.8645,23.8645,23.2983,23.5537,1932394.0860784,0
+DGX.US,D,20030814,000000,23.6418,23.7052,23.4448,23.4874,1781210.7016918,0
+DGX.US,D,20030815,000000,23.4874,23.8368,23.2587,23.7784,750904.88823996,0
+DGX.US,D,20030818,000000,23.7784,23.7784,23.4498,23.713,1629039.2566418,0
+DGX.US,D,20030819,000000,23.5537,23.6913,23.4963,23.6418,1331670.3775439,0
+DGX.US,D,20030820,000000,23.6418,23.6418,23.4587,23.5052,1312210.2297928,0
+DGX.US,D,20030821,000000,23.6507,23.7932,23.5537,23.6992,1309713.8106726,0
+DGX.US,D,20030822,000000,23.7289,23.7704,23.2825,23.3756,1516027.5451073,0
+DGX.US,D,20030825,000000,23.2904,23.4369,23.1746,23.1746,902581.2926713,0
+DGX.US,D,20030826,000000,23.0152,23.4498,22.9044,23.3756,1576897.3354717,0
+DGX.US,D,20030827,000000,23.3458,23.5279,23.1301,23.4448,1288257.3358551,0
+DGX.US,D,20030828,000000,23.3597,23.6913,23.2677,23.6745,1723582.9222366,0
+DGX.US,D,20030829,000000,23.6745,24.0526,23.4191,24.0526,1764252.0244958,0
+DGX.US,D,20030902,000000,24.0526,24.2139,23.8536,24.1644,1580639.4384344,0
+DGX.US,D,20030903,000000,24.1644,24.4822,24.107,24.3822,1379812.572572,0
+DGX.US,D,20030904,000000,24.3822,24.7791,24.1644,24.7672,1995009.6523391,0
+DGX.US,D,20030905,000000,24.7672,24.7672,23.914,24.1961,2037421.4996337,0
+DGX.US,D,20030908,000000,24.2357,24.5514,24.1961,24.3663,1235124.3231605,0
+DGX.US,D,20030909,000000,24.3663,24.3663,23.9229,24.0278,1364848.2018686,0
+DGX.US,D,20030910,000000,24.0278,24.1476,23.9555,23.9635,680802.08519272,0
+DGX.US,D,20030911,000000,24.0892,24.3663,23.9555,24.3663,1106646.1282951,0
+DGX.US,D,20030912,000000,24.2881,24.5682,24.1961,24.5336,1737803.7217249,0
+DGX.US,D,20030915,000000,24.5336,24.5426,23.9635,24.2664,1972309.5142528,0
+DGX.US,D,20030916,000000,24.2664,24.398,23.9793,24.0981,2002741.378574,0
+DGX.US,D,20030917,000000,24.1961,24.2139,24.013,24.0357,1408257.2024094,0
+DGX.US,D,20030918,000000,24.2505,25.3196,24.1308,25.1413,3660967.8259815,0
+DGX.US,D,20030919,000000,25.1413,25.8619,25.1285,25.655,3736555.4770268,0
+DGX.US,D,20030922,000000,25.4927,25.4927,25.0701,25.375,1789194.9996711,0
+DGX.US,D,20030923,000000,25.3482,25.3651,24.6088,24.6929,3560931.2300926,0
+DGX.US,D,20030924,000000,24.6929,24.6929,23.9961,24.0278,2747657.2856144,0
+DGX.US,D,20030925,000000,24.0526,24.497,24.0526,24.1218,2111762.4565494,0
+DGX.US,D,20030926,000000,24.0635,24.3733,23.9555,24.0892,1671445.0422145,0
+DGX.US,D,20030929,000000,24.1961,24.2881,23.9041,24.2505,2144444.2299684,0
+DGX.US,D,20030930,000000,24.2139,24.5762,24.0575,24.304,1371087.7342386,0
+DGX.US,D,20031001,000000,24.4139,24.6494,24.2881,24.6267,2084564.5208416,0
+DGX.US,D,20031002,000000,24.6425,24.8682,24.6425,24.8514,1411249.6724354,0
+DGX.US,D,20031003,000000,25.0523,25.27,24.7721,24.7791,3522759.5572405,0
+DGX.US,D,20031006,000000,24.8355,24.8602,24.5851,24.5851,1090180.4711439,0
+DGX.US,D,20031007,000000,24.4653,24.5336,24.2218,24.4505,1306967.8506691,0
+DGX.US,D,20031008,000000,24.5059,24.7089,24.3822,24.4505,1018834.004828,0
+DGX.US,D,20031009,000000,24.4346,24.8355,24.2664,24.4891,1461146.7359425,0
+DGX.US,D,20031010,000000,24.5059,24.5682,24.2664,24.2664,954722.20355441,0
+DGX.US,D,20031013,000000,24.3733,24.4653,24.1724,24.1724,1913182.4689238,0
+DGX.US,D,20031014,000000,24.2505,24.4505,24.1961,24.205,1534983.5596568,0
+DGX.US,D,20031015,000000,24.205,24.3228,23.8536,23.8863,1498813.2653061,0
+DGX.US,D,20031016,000000,23.8863,24.4346,23.8863,24.2802,1817636.5986477,0
+DGX.US,D,20031017,000000,24.2802,24.3733,23.8368,23.9793,1555443.891515,0
+DGX.US,D,20031020,000000,24.0526,24.3317,23.9387,24.2505,1774975.2104698,0
+DGX.US,D,20031021,000000,24.6088,25.2958,24.596,25.1731,10241476.091836,0
+DGX.US,D,20031022,000000,25.1731,26.1935,24.8514,25.655,5850811.3218354,0
+DGX.US,D,20031023,000000,25.655,27.6169,25.5442,27.0408,6691775.2117794,0
+DGX.US,D,20031024,000000,26.9557,27.3863,26.6587,27.3863,4151172.2009538,0
+DGX.US,D,20031027,000000,26.8558,27.0091,26.6053,26.7786,3758259.4721538,0
+DGX.US,D,20031028,000000,26.8092,27.1794,26.7211,27.0567,1526506.2416328,0
+DGX.US,D,20031029,000000,26.8172,27.4566,26.6657,27.1378,2575773.121069,0
+DGX.US,D,20031030,000000,27.216,27.5209,26.9845,27.1052,2695269.8647089,0
+DGX.US,D,20031031,000000,27.1378,27.3537,26.8092,27.122,1332420.0104807,0
+DGX.US,D,20031103,000000,27.0408,27.4566,27.025,27.3942,2771716.2596847,0
+DGX.US,D,20031104,000000,27.2418,27.3387,26.9468,27.1546,2182602.7690899,0
+DGX.US,D,20031105,000000,27.1546,27.1546,26.2797,26.727,3057502.1985913,0
+DGX.US,D,20031106,000000,26.5915,26.7934,26.2619,26.7874,3007352.5633399,0
+DGX.US,D,20031107,000000,26.7063,26.7429,26.4727,26.5915,2420605.1648451,0
+DGX.US,D,20031110,000000,26.4648,26.6419,26.2707,26.4727,2392912.1885185,0
+DGX.US,D,20031111,000000,26.4727,26.8498,26.4064,26.8409,1627291.4601715,0
+DGX.US,D,20031112,000000,26.8004,27.3309,26.6657,27.3061,1294496.868225,0
+DGX.US,D,20031113,000000,27.2586,28.0178,27.216,27.8426,2149434.0373478,0
+DGX.US,D,20031114,000000,27.9634,28.287,27.9554,28.1405,2392167.6070165,0
+DGX.US,D,20031117,000000,28.0752,28.6632,27.8238,28.5869,2690278.0367555,0
+DGX.US,D,20031118,000000,28.5869,28.8621,28.1959,28.2781,2124987.1130784,0
+DGX.US,D,20031119,000000,28.2593,28.5027,28.2098,28.4701,1427214.2272459,0
+DGX.US,D,20031120,000000,28.2593,28.7275,28.1791,28.5414,1588121.6237861,0
+DGX.US,D,20031121,000000,28.5414,28.7572,28.296,28.7028,1594606.6558915,0
+DGX.US,D,20031124,000000,28.7028,28.9561,28.6166,28.7394,1983532.7922804,0
+DGX.US,D,20031125,000000,28.7394,29.2431,28.5948,29.0442,2050394.5947054,0
+DGX.US,D,20031126,000000,29.0858,29.3323,29.0214,29.1294,1172007.6545592,0
+DGX.US,D,20031128,000000,29.1294,29.2798,29.0768,29.2431,351755.65793089,0
+DGX.US,D,20031201,000000,29.3402,29.6639,29.3045,29.5985,1862792.3853718,0
+DGX.US,D,20031202,000000,29.5985,30.0568,29.446,29.7114,1961829.8074404,0
+DGX.US,D,20031203,000000,29.8232,30.0568,29.1294,29.2798,2023952.3536562,0
+DGX.US,D,20031204,000000,29.2798,29.2798,28.8789,29.0768,1000623.5820675,0
+DGX.US,D,20031205,000000,29.068,29.1432,28.5027,28.7275,2038667.1834763,0
+DGX.US,D,20031208,000000,28.7275,28.9403,28.68,28.8789,819508.42541332,0
+DGX.US,D,20031209,000000,28.778,28.8453,28.3534,28.4365,1666953.3063147,0
+DGX.US,D,20031210,000000,28.5563,28.5563,28.2593,28.3534,710492.39887287,0
+DGX.US,D,20031211,000000,28.4365,29.1897,28.4365,29.068,993388.91702523,0
+DGX.US,D,20031212,000000,28.9809,29.1977,28.7394,28.772,1555191.3197707,0
+DGX.US,D,20031215,000000,29.0522,29.1808,28.3612,28.4603,1245847.5091345,0
+DGX.US,D,20031216,000000,28.4603,28.5632,28.002,28.1405,1532739.7122809,0
+DGX.US,D,20031217,000000,28.1405,28.1534,28.0178,28.0445,1130347.4607756,0
+DGX.US,D,20031218,000000,28.1307,28.5414,28.1019,28.1307,1391788.5143973,0
+DGX.US,D,20031219,000000,28.1019,28.2444,27.5952,27.6585,3160531.264506,0
+DGX.US,D,20031222,000000,27.6753,28.1019,27.6426,27.9871,1292749.0717548,0
+DGX.US,D,20031223,000000,28.0178,28.0178,27.8426,27.9634,901333.58825471,0
+DGX.US,D,20031224,000000,27.9396,28.0851,27.8762,28.002,520141.19867489,0
+DGX.US,D,20031226,000000,28.1019,28.2444,28.0593,28.1791,246973.74411107,0
+DGX.US,D,20031229,000000,28.2444,28.7869,28.1959,28.7394,957463.11212302,0
+DGX.US,D,20031230,000000,28.8947,29.4768,28.8126,29.2431,1687162.0767157,0
+DGX.US,D,20031231,000000,29.3402,29.5669,29.1116,29.3045,1322688.9263183,0
+DGX.US,D,20040102,000000,29.3135,29.454,28.9017,28.9561,853931.93358072,0
+DGX.US,D,20040105,000000,29.2431,29.261,28.8126,29.061,1038296.173153,0
+DGX.US,D,20040106,000000,28.9967,29.2798,28.9265,29.2709,1040541.0308159,0
+DGX.US,D,20040107,000000,29.3045,29.6223,29.2195,29.5124,1540224.9284935,0
+DGX.US,D,20040108,000000,29.5124,29.848,29.2363,29.2798,1284018.1716996,0
+DGX.US,D,20040109,000000,29.1977,29.5045,29.0522,29.2877,1019333.0865946,0
+DGX.US,D,20040112,000000,29.2877,29.5599,29.1897,29.5045,878633.45016844,0
+DGX.US,D,20040113,000000,29.446,29.5916,29.2273,29.4708,1579142.1931345,0
+DGX.US,D,20040114,000000,29.4708,30.427,29.3659,30.4191,1517518.7286853,0
+DGX.US,D,20040115,000000,30.4191,30.9476,30.1844,30.7803,1063239.1483282,0
+DGX.US,D,20040116,000000,30.7803,30.8229,30.4715,30.7972,1466381.0327704,0
+DGX.US,D,20040120,000000,30.8546,31.107,30.6873,31.0813,858425.69005444,0
+DGX.US,D,20040121,000000,31.0901,31.3316,30.7041,31.202,1024323.9042611,0
+DGX.US,D,20040122,000000,31.1485,31.6326,31.1485,31.4337,1222402.7895461,0
+DGX.US,D,20040123,000000,31.4337,31.4337,30.8882,31.2258,1150555.2208896,0
+DGX.US,D,20040126,000000,31.306,31.5703,31.0248,31.3148,1670695.4092775,0
+DGX.US,D,20040127,000000,32.8679,33.4776,32.5096,33.1975,5186975.9961345,0
+DGX.US,D,20040128,000000,33.1748,33.4559,32.8837,33.0669,1897219.9346871,0
+DGX.US,D,20040129,000000,32.3334,33.3737,32.3067,33.3351,2787576.7549366,0
+DGX.US,D,20040130,000000,33.1906,34.2299,33.1352,34.0725,2837720.3284662,0
+DGX.US,D,20040202,000000,34.0725,34.0725,33.6865,33.831,3336907.1649511,0
+DGX.US,D,20040203,000000,33.831,34.3476,33.4005,33.831,5221149.9634186,0
+DGX.US,D,20040204,000000,33.6607,34.3992,33.6607,34.2388,2702004.4376976,0
+DGX.US,D,20040205,000000,34.1131,34.1547,33.5667,33.7527,1816888.9862846,0
+DGX.US,D,20040206,000000,33.6092,34.0725,33.343,34.0309,1366094.8959982,0
+DGX.US,D,20040209,000000,33.9538,34.1131,33.631,33.8151,1470121.1151593,0
+DGX.US,D,20040210,000000,33.8241,34.1843,33.6548,34.0863,1144567.2499769,0
+DGX.US,D,20040211,000000,34.0863,34.4239,33.6548,34.1705,2007733.2065274,0
+DGX.US,D,20040212,000000,33.7687,33.9102,32.8282,33.3183,3752267.4600932,0
+DGX.US,D,20040213,000000,33.0669,33.4231,33.0233,33.1688,2010225.5844997,0
+DGX.US,D,20040217,000000,32.8837,33.1262,32.8282,33.0293,1060495.2088986,0
+DGX.US,D,20040218,000000,33.3599,33.5667,32.8837,32.952,1349876.7591564,0
+DGX.US,D,20040219,000000,32.8679,32.9273,31.8919,31.9543,2151174.7618093,0
+DGX.US,D,20040220,000000,32.2671,32.5096,31.9464,32.1483,1511533.7886335,0
+DGX.US,D,20040223,000000,32.468,32.468,31.9731,32.0513,1028812.6092999,0
+DGX.US,D,20040224,000000,31.8831,32.2839,31.7632,32.1314,1070971.8848501,0
+DGX.US,D,20040225,000000,32.0692,32.9907,31.9879,32.8164,1753770.2971095,0
+DGX.US,D,20040226,000000,32.5096,33.0293,32.3413,32.9362,1130843.5116813,0
+DGX.US,D,20040227,000000,32.8282,33.4657,32.7353,33.2192,1634023.0022993,0
+DGX.US,D,20040301,000000,33.2192,33.2192,32.5581,32.7907,1666459.275983,0
+DGX.US,D,20040302,000000,32.5502,32.9104,32.2363,32.2839,1455655.8262225,0
+DGX.US,D,20040303,000000,32.2839,32.8679,32.1314,32.8282,1435199.5355122,0
+DGX.US,D,20040304,000000,32.8282,33.1352,32.8282,32.9609,1000623.5820675,0
+DGX.US,D,20040305,000000,32.8282,33.154,32.6581,32.851,1196459.6302636,0
+DGX.US,D,20040308,000000,32.8679,33.1124,32.6838,32.7422,784586.84576624,0
+DGX.US,D,20040309,000000,32.7095,32.8282,32.4264,32.6838,1283523.1310808,0
+DGX.US,D,20040310,000000,32.7748,33.2549,32.7748,33.0955,1624545.500168,0
+DGX.US,D,20040311,000000,33.0955,33.1124,32.3067,32.3977,1791443.8984819,0
+DGX.US,D,20040312,000000,32.4522,32.9362,32.3334,32.7907,1192214.4043863,0
+DGX.US,D,20040315,000000,32.7748,33.0065,32.6135,32.9184,1614068.8242165,0
+DGX.US,D,20040316,000000,32.8748,33.1748,32.5096,32.8282,1428462.9419495,0
+DGX.US,D,20040317,000000,32.8679,33.0065,32.565,32.952,2524879.9146025,0
+DGX.US,D,20040318,000000,32.8748,33.4073,32.851,33.2549,1976545.6475474,0
+DGX.US,D,20040319,000000,33.1906,33.1975,32.8748,33.0065,1729072.8216697,0
+DGX.US,D,20040322,000000,32.952,33.1608,32.6769,32.7095,1926654.645762,0
+DGX.US,D,20040323,000000,32.861,33.2292,32.7095,32.952,2453534.4585735,0
+DGX.US,D,20040324,000000,32.8837,33.1975,32.5274,32.565,1060745.760069,0
+DGX.US,D,20040325,000000,32.565,32.6283,32.3334,32.476,1484593.4761048,0
+DGX.US,D,20040326,000000,32.4264,33.0133,32.4264,32.9104,896096.26056593,0
+DGX.US,D,20040329,000000,32.9184,33.6686,32.9184,33.4865,1443679.8843971,0
+DGX.US,D,20040330,000000,33.4865,33.6548,33.1748,33.534,1082949.8472496,0
+DGX.US,D,20040331,000000,33.4707,33.631,33.1124,33.1975,1508291.7777244,0
+DGX.US,D,20040401,000000,33.245,33.3183,32.9362,33.0669,1129847.368722,0
+DGX.US,D,20040402,000000,33.2876,33.4143,32.9362,33.0669,997127.98912711,0
+DGX.US,D,20040405,000000,33.0857,33.5113,32.9689,33.4073,1203939.7950414,0
+DGX.US,D,20040406,000000,33.3915,33.7527,33.1124,33.3351,836224.6337348,0
+DGX.US,D,20040407,000000,33.3351,33.5113,33.1836,33.4707,587003.0010999,0
+DGX.US,D,20040408,000000,33.5766,33.631,33.3281,33.4865,612447.0786157,0
+DGX.US,D,20040412,000000,33.5934,33.7923,33.4964,33.7112,1261319.0439002,0
+DGX.US,D,20040413,000000,33.9102,34.0567,33.5934,33.6548,1567665.3330758,0
+DGX.US,D,20040414,000000,33.4776,33.8805,33.1748,33.4231,1092432.4008156,0
+DGX.US,D,20040415,000000,33.3519,33.4291,32.565,32.8679,2023444.1793068,0
+DGX.US,D,20040416,000000,32.8679,33.1124,32.468,32.9431,1349132.1776543,0
+DGX.US,D,20040419,000000,32.8679,32.9907,32.6838,32.7748,1135336.257868,0
+DGX.US,D,20040420,000000,32.7907,33.3677,32.7353,32.8679,1227142.0457553,0
+DGX.US,D,20040421,000000,32.8679,33.3351,32.7353,33.0065,2038667.1834763,0
+DGX.US,D,20040422,000000,33.8726,33.9774,33.2717,33.9102,3917425.1339456,0
+DGX.US,D,20040423,000000,33.9686,34.6644,33.7527,34.5367,2168138.4904401,0
+DGX.US,D,20040426,000000,34.4743,34.7466,34.0567,34.0775,1866034.3962809,0
+DGX.US,D,20040427,000000,33.7687,34.2804,33.7687,33.9448,1528502.5686993,0
+DGX.US,D,20040428,000000,33.8547,34.2883,33.8547,34.1705,1385303.482292,0
+DGX.US,D,20040429,000000,34.1705,34.2724,33.6776,33.8073,1232633.9657622,0
+DGX.US,D,20040430,000000,33.8073,33.9369,33.631,33.8073,1282023.865207,0
+DGX.US,D,20040503,000000,33.7755,34.5149,33.7687,34.4496,1580639.4384344,0
+DGX.US,D,20040504,000000,34.2071,34.408,33.9369,34.1389,1377070.6537164,0
+DGX.US,D,20040505,000000,34.1131,34.7941,34.0775,34.6406,1509789.0230243,0
+DGX.US,D,20040506,000000,34.6406,34.697,34.1131,34.4743,2096043.4014742,0
+DGX.US,D,20040507,000000,34.4743,34.5703,33.6776,33.7379,1547462.6243967,0
+DGX.US,D,20040510,000000,33.5934,33.8547,32.9907,33.2054,1875763.4598695,0
+DGX.US,D,20040511,000000,33.1748,33.5044,33.0955,33.4865,1400267.8529954,0
+DGX.US,D,20040512,000000,33.5766,33.6152,32.4264,33.0599,2214294.4612714,0
+DGX.US,D,20040513,000000,33.0233,33.4073,33.0233,33.1975,1439689.2508379,0
+DGX.US,D,20040514,000000,33.0669,33.3826,32.9016,33.1688,1000623.5820675,0
+DGX.US,D,20040517,000000,32.8748,33.144,32.5868,32.9104,1170016.3789276,0
+DGX.US,D,20040518,000000,32.8926,33.0669,32.7748,32.9431,895593.13765138,0
+DGX.US,D,20040519,000000,32.9689,33.1124,32.7095,32.7748,1513029.0133595,0
+DGX.US,D,20040520,000000,32.7748,32.9362,32.5868,32.851,1933635.7287731,0
+DGX.US,D,20040521,000000,32.9907,33.2628,32.9104,33.0293,1457402.6124057,0
+DGX.US,D,20040524,000000,33.154,33.4459,33.0293,33.3183,1659720.6618464,0
+DGX.US,D,20040525,000000,33.3599,34.1457,33.2787,34.0646,2343017.1455853,0
+DGX.US,D,20040526,000000,34.0646,34.1547,33.9448,33.9774,2001493.6741574,0
+DGX.US,D,20040527,000000,34.0725,34.4565,34.0309,34.3476,2031933.6207745,0
+DGX.US,D,20040528,000000,34.3476,34.6644,34.3061,34.5367,1289008.989366,0
+DGX.US,D,20040601,000000,34.4743,35.2663,34.4565,35.1554,2274665.1698692,0
+DGX.US,D,20040602,000000,35.1554,35.482,34.9564,35.2108,2664089.3777377,0
+DGX.US,D,20040603,000000,35.2583,35.6671,35.1554,35.3068,2538604.6631851,0
+DGX.US,D,20040604,000000,35.4117,35.6503,35.2751,35.5146,1345636.5847139,0
+DGX.US,D,20040607,000000,35.6117,35.6591,35.3959,35.3959,1111883.4559839,0
+DGX.US,D,20040608,000000,35.4038,35.4325,35.084,35.2751,1423223.5936868,0
+DGX.US,D,20040609,000000,35.0742,35.2494,35.0584,35.0584,1055004.2991786,0
+DGX.US,D,20040610,000000,34.9772,35.2029,34.9713,35.1554,664088.90773218,0
+DGX.US,D,20040614,000000,34.9217,35.1395,34.8,34.8475,847202.41202691,0
+DGX.US,D,20040615,000000,34.9485,35.2108,34.9485,35.0584,1082447.734622,0
+DGX.US,D,20040616,000000,35.1316,35.4662,35.084,35.3573,1029810.7728332,0
+DGX.US,D,20040617,000000,35.2345,35.2345,34.7564,34.9217,1390046.779649,0
+DGX.US,D,20040618,000000,34.8327,35.2029,34.7564,35.0168,720218.43160048,0
+DGX.US,D,20040621,000000,35.0168,35.0742,34.5149,34.5921,858425.69005444,0
+DGX.US,D,20040622,000000,34.3912,35.098,34.2002,35.0009,1554444.7176947,0
+DGX.US,D,20040623,000000,34.4743,34.9159,34.4743,34.8565,1982287.1084376,0
+DGX.US,D,20040624,000000,34.9713,35.1554,34.8099,34.8831,725953.83076892,0
+DGX.US,D,20040625,000000,34.8248,34.995,34.6802,34.995,1012843.0030544,0
+DGX.US,D,20040628,000000,34.4743,34.4743,33.2787,33.6934,4815513.6804302,0
+DGX.US,D,20040629,000000,33.631,33.8726,33.5766,33.5766,2071596.4772047,0
+DGX.US,D,20040630,000000,33.3915,34.0567,33.3737,34.0567,1563673.6892297,0
+DGX.US,D,20040701,000000,34.0567,34.2071,33.8003,34.2002,1470871.7583832,0
+DGX.US,D,20040702,000000,33.9369,33.9774,33.6231,33.7923,939251.67907557,0
+DGX.US,D,20040706,000000,33.8884,33.8884,33.4143,33.6686,1194959.3541029,0
+DGX.US,D,20040707,000000,33.6092,34.2566,33.6092,34.0388,1426468.635457,0
+DGX.US,D,20040708,000000,34.1131,34.1131,33.7379,33.831,1164772.989517,0
+DGX.US,D,20040709,000000,33.8726,34.0072,33.7527,33.831,965200.90007987,0
+DGX.US,D,20040712,000000,33.8003,34.0863,33.5934,33.8884,1037543.5093551,0
+DGX.US,D,20040713,000000,33.8884,34.1299,33.831,34.0309,876137.03104826,0
+DGX.US,D,20040714,000000,34.0309,34.0309,33.6488,33.7527,1000371.0103233,0
+DGX.US,D,20040715,000000,33.7439,34.0478,33.6865,33.7845,722213.74838006,0
+DGX.US,D,20040716,000000,33.9102,33.9448,33.7112,33.7607,887361.31936276,0
+DGX.US,D,20040719,000000,33.7687,34.0725,33.5766,33.7923,1511288.2888981,0
+DGX.US,D,20040720,000000,33.7923,33.8726,33.5934,33.831,898842.22056942,0
+DGX.US,D,20040721,000000,33.7379,33.7379,32.6937,32.9362,2712737.7265412,0
+DGX.US,D,20040722,000000,32.9362,34.1389,32.9362,33.7023,3049517.900612,0
+DGX.US,D,20040723,000000,33.7439,33.8003,33.4657,33.4964,1115877.120404,0
+DGX.US,D,20040726,000000,33.3599,33.5113,32.7748,32.8352,1641756.7491083,0
+DGX.US,D,20040727,000000,32.8204,32.861,31.8375,32.5185,2453283.9074033,0
+DGX.US,D,20040728,000000,32.3918,32.8432,32.1978,32.7491,1383061.65549,0
+DGX.US,D,20040729,000000,32.5868,33.0065,32.5868,32.9184,1758513.5944665,0
+DGX.US,D,20040730,000000,32.9184,33.0767,32.7353,32.9016,1069476.6601242,0
+DGX.US,D,20040802,000000,32.861,33.4143,32.7194,33.3024,1399522.2612063,0
+DGX.US,D,20040803,000000,33.2292,33.3113,32.6283,32.6521,1108891.996245,0
+DGX.US,D,20040804,000000,32.6283,32.9431,32.2443,32.8748,1275536.8125277,0
+DGX.US,D,20040805,000000,32.8282,33.1836,32.6283,32.6521,809031.74946179,0
+DGX.US,D,20040806,000000,32.6283,32.6283,31.7078,31.8187,1542971.8987839,0
+DGX.US,D,20040809,000000,31.7632,32.3977,31.7632,32.2443,1676187.3292845,0
+DGX.US,D,20040810,000000,32.2443,32.8204,32.2443,32.7422,1155043.9259284,0
+DGX.US,D,20040811,000000,32.5819,33.245,32.4522,33.2054,1409752.4271355,0
+DGX.US,D,20040812,000000,33.0857,33.1748,32.6521,32.7353,1584129.97994,0
+DGX.US,D,20040813,000000,32.7353,33.1352,32.7353,33.0233,1268550.6780817,0
+DGX.US,D,20040816,000000,32.952,33.7439,32.952,33.631,2008480.8188904,0
+DGX.US,D,20040817,000000,33.6488,33.9774,33.5994,33.8547,1828613.3666528,0
+DGX.US,D,20040818,000000,33.8547,33.92,33.631,33.92,1196706.1402861,0
+DGX.US,D,20040819,000000,33.7527,33.8241,33.534,33.6776,989649.84492334,0
+DGX.US,D,20040820,000000,33.631,33.8468,33.542,33.8073,710492.39887287,0
+DGX.US,D,20040823,000000,33.7923,33.8547,33.3351,33.4707,1234625.2413939,0
+DGX.US,D,20040824,000000,33.4707,33.5994,32.9837,33.1975,1591119.1452469,0
+DGX.US,D,20040825,000000,33.1124,33.1608,32.952,33.0857,1489586.3143452,0
+DGX.US,D,20040826,000000,33.1203,33.4291,32.9748,33.3351,1409002.7941985,0
+DGX.US,D,20040827,000000,33.4865,34.0646,33.4291,33.9369,1406262.8959169,0
+DGX.US,D,20040830,000000,33.831,33.8547,33.4231,33.4371,1190965.6896828,0
+DGX.US,D,20040831,000000,33.542,34.4655,33.542,34.315,1956841.0103479,0
+DGX.US,D,20040901,000000,34.315,34.8743,34.2299,34.7782,2432578.0758096,0
+DGX.US,D,20040902,000000,34.7782,34.8663,34.4655,34.8,782839.04929603,0
+DGX.US,D,20040903,000000,34.8327,34.9159,34.5149,34.6021,582012.1834335,0
+DGX.US,D,20040907,000000,34.8099,34.9395,34.4991,34.5367,1372831.4895608,0
+DGX.US,D,20040908,000000,34.5307,34.5307,33.9774,34.1131,1425469.4616367,0
+DGX.US,D,20040909,000000,34.0863,34.2002,33.8241,33.9369,1021328.4033742,0
+DGX.US,D,20040910,000000,33.9538,34.1389,33.8805,34.0072,1023321.6995799,0
+DGX.US,D,20040913,000000,34.0309,34.315,33.8963,34.1131,761376.51275658,0
+DGX.US,D,20040914,000000,34.1547,34.1547,33.6776,33.8636,1223900.0348461,0
+DGX.US,D,20040915,000000,33.6776,33.9538,33.6776,33.7527,1387299.8093585,0
+DGX.US,D,20040916,000000,33.7923,34.0309,33.7923,33.9686,681301.16695937,0
+DGX.US,D,20040917,000000,33.8884,33.9933,33.6548,33.7687,1218160.5945297,0
+DGX.US,D,20040920,000000,33.7687,33.8399,33.6548,33.7439,802293.13532519,0
+DGX.US,D,20040921,000000,33.7923,34.4813,33.6934,34.315,1221156.0954165,0
+DGX.US,D,20040922,000000,34.1913,34.3912,33.9774,34.2477,967193.18599853,0
+DGX.US,D,20040923,000000,34.1705,34.3556,34.0072,34.2002,718223.1148209,0
+DGX.US,D,20040924,000000,34.2566,34.707,34.1547,34.6347,1101405.7697454,0
+DGX.US,D,20040927,000000,34.5515,34.7564,34.4496,34.5921,913803.56041185,0
+DGX.US,D,20040928,000000,34.6892,35.3207,34.5773,35.1068,1688161.2505359,0
+DGX.US,D,20040929,000000,35.0326,35.2108,34.9217,35.2108,1459145.357441,0
+DGX.US,D,20040930,000000,35.2108,35.4325,35.0742,35.3642,1576148.7128218,0
+DGX.US,D,20041001,000000,35.6117,35.8304,35.0237,35.2751,1750779.8476575,0
+DGX.US,D,20041004,000000,35.2751,35.474,35.091,35.1712,1093176.9823178,0
+DGX.US,D,20041005,000000,35.1395,35.4414,35.0009,35.3157,887361.31936276,0
+DGX.US,D,20041006,000000,35.2751,35.3157,34.8663,35.1158,1042532.3064476,0
+DGX.US,D,20041007,000000,35.1791,35.1791,34.7713,34.7782,615939.64069521,0
+DGX.US,D,20041008,000000,34.7713,35.0406,34.4565,34.5773,858425.69005444,0
+DGX.US,D,20041011,000000,34.5773,34.7782,34.5307,34.5515,400896.0164923,0
+DGX.US,D,20041012,000000,34.4318,34.6802,34.3754,34.6347,560558.73947686,0
+DGX.US,D,20041013,000000,34.6347,34.6644,33.9933,34.12,857674.03654354,0
+DGX.US,D,20041014,000000,34.1389,34.6347,33.9448,33.9626,693278.11907172,0
+DGX.US,D,20041015,000000,34.1389,34.4743,33.8003,34.2071,984906.54756631,0
+DGX.US,D,20041018,000000,34.1299,34.6021,33.9102,34.5703,707495.88769909,0
+DGX.US,D,20041019,000000,34.5367,34.5437,33.343,33.927,2189345.4243744,0
+DGX.US,D,20041020,000000,33.9102,34.4318,33.6231,34.2566,1272290.7604705,0
+DGX.US,D,20041021,000000,34.1131,34.4318,33.8805,34.2477,958713.84740055,0
+DGX.US,D,20041022,000000,34.315,34.6644,34.2071,34.2566,976673.71899072,0
+DGX.US,D,20041025,000000,33.9774,34.3754,33.3351,34.0953,1614570.9368441,0
+DGX.US,D,20041026,000000,34.2071,34.7466,34.2071,34.7148,1272544.3425017,0
+DGX.US,D,20041027,000000,34.4912,35.1791,34.4912,35.1158,2201819.4376794,0
+DGX.US,D,20041028,000000,34.1913,35.0098,34.1913,34.8565,1732318.8737268,0
+DGX.US,D,20041029,000000,34.6724,35.091,34.6724,35.091,1282023.865207,0
+DGX.US,D,20041101,000000,35.091,35.4325,35.091,35.3385,1538229.6117138,0
+DGX.US,D,20041102,000000,35.3157,35.4414,35.1554,35.2177,1721091.5545513,0
+DGX.US,D,20041103,000000,35.2751,35.771,35.2029,35.6591,2553817.5644848,0
+DGX.US,D,20041104,000000,35.6591,36.1739,35.6057,36.066,2227014.9845989,0
+DGX.US,D,20041105,000000,35.9809,36.4055,35.8354,36.3827,1789694.0814377,0
+DGX.US,D,20041108,000000,36.1739,36.3975,36.0511,36.1175,1183230.9325869,0
+DGX.US,D,20041109,000000,36.259,36.7163,36.0749,36.5816,1294996.9602787,0
+DGX.US,D,20041110,000000,36.4777,36.8163,36.2758,36.3164,1492080.7128914,0
+DGX.US,D,20041111,000000,36.4293,36.6638,36.2838,36.6144,1623302.8471864,0
+DGX.US,D,20041112,000000,36.5738,36.8945,36.4293,36.8945,1615067.9980368,0
+DGX.US,D,20041115,000000,36.7163,37.326,36.7163,37.2637,1567665.3330758,0
+DGX.US,D,20041116,000000,37.2637,37.3746,36.841,36.8945,1458897.8371317,0
+DGX.US,D,20041117,000000,36.8687,36.9588,36.4619,36.4936,1860292.9353907,0
+DGX.US,D,20041118,000000,36.4936,37.0618,36.2076,36.8767,1953600.0097257,0
+DGX.US,D,20041119,000000,36.8945,36.9499,36.4135,36.6638,1645250.3214747,0
+DGX.US,D,20041122,000000,36.4777,37.2409,36.4679,37.1053,1573155.2325089,0
+DGX.US,D,20041123,000000,37.0004,37.1053,36.5174,37.0004,1375077.3575108,0
+DGX.US,D,20041124,000000,36.9172,36.9756,36.6718,36.841,881127.84871466,0
+DGX.US,D,20041126,000000,36.6767,37.1509,36.6144,36.9242,412625.4482953,0
+DGX.US,D,20041129,000000,37.0805,37.3418,36.9756,37.2716,1261319.0439002,0
+DGX.US,D,20041130,000000,37.1577,37.72,37.1053,37.5834,1363599.487165,0
+DGX.US,D,20041201,000000,37.3746,37.9506,37.3746,37.8971,1283272.5799105,0
+DGX.US,D,20041202,000000,37.6903,38.0585,37.5992,37.817,990891.48761808,0
+DGX.US,D,20041203,000000,37.817,38.009,37.6724,37.9506,1248345.9488285,0
+DGX.US,D,20041206,000000,37.9179,38.3189,37.8645,38.2663,1600346.0962079,0
+DGX.US,D,20041207,000000,38.2446,38.2446,37.425,37.6903,1344893.0134989,0
+DGX.US,D,20041208,000000,37.6903,38.4712,37.6903,38.4039,1150056.1391229,0
+DGX.US,D,20041209,000000,38.1782,38.8038,38.0179,38.7217,1334166.796664,0
+DGX.US,D,20041210,000000,38.7217,38.8137,38.3189,38.5376,1332420.0104807,0
+DGX.US,D,20041213,000000,38.6405,38.7217,38.2703,38.59,1001374.2252915,0
+DGX.US,D,20041214,000000,38.0812,38.3693,37.9585,38.3693,1361107.1091927,0
+DGX.US,D,20041215,000000,38.3871,38.3871,37.6546,37.8081,3735305.7520363,0
+DGX.US,D,20041216,000000,37.8813,37.9506,37.5111,37.6546,1295493.0111843,0
+DGX.US,D,20041217,000000,37.3983,38.0357,37.3814,37.7278,2229511.4037191,0
+DGX.US,D,20041220,000000,37.9941,37.9941,37.4883,37.72,876137.03104826,0
+DGX.US,D,20041221,000000,37.9179,38.1594,37.8645,38.0357,1033803.4269662,0
+DGX.US,D,20041222,000000,38.0654,38.1506,37.7744,37.9179,1145562.3826493,0
+DGX.US,D,20041223,000000,38.0426,38.3535,37.9337,38.202,708989.09185109,0
+DGX.US,D,20041227,000000,38.2446,38.3535,38.0357,38.0357,668578.62305797,0
+DGX.US,D,20041228,000000,37.9427,38.3604,37.7428,38.3455,759630.73686033,0
+DGX.US,D,20041229,000000,38.1782,38.4574,38.0882,38.3772,791819.4902346,0
+DGX.US,D,20041230,000000,38.3455,38.6405,38.3277,38.5198,622922.74428025,0
+DGX.US,D,20041231,000000,38.5633,38.5633,38.2931,38.2931,596233.99320877,0
+DGX.US,D,20050103,000000,38.3535,38.4712,37.8734,37.9753,990640.93644778,0
+DGX.US,D,20050104,000000,37.9753,38.0812,37.3191,37.5527,1287012.6622994,0
+DGX.US,D,20050105,000000,37.5527,37.5527,37.0083,37.036,1756270.7573775,0
+DGX.US,D,20050106,000000,37.2973,37.2973,36.7747,36.9242,1997255.520289,0
+DGX.US,D,20050107,000000,37.1815,37.2142,36.548,36.646,2463013.9812788,0
+DGX.US,D,20050110,000000,36.5966,36.8767,36.548,36.6391,1897467.4549965,0
+DGX.US,D,20050111,000000,36.6718,36.7331,36.2076,36.3501,1597103.0750117,0
+DGX.US,D,20050112,000000,36.7163,37.6398,36.6935,37.4883,3147809.7308916,0
+DGX.US,D,20050113,000000,37.5765,38.0654,37.0281,37.0716,1925157.4004621,0
+DGX.US,D,20050114,000000,37.1577,37.5269,36.9668,37.3746,753645.79680857,0
+DGX.US,D,20050118,000000,37.2805,37.4171,37.0805,37.2637,968439.88012815,0
+DGX.US,D,20050119,000000,37.2637,37.2805,36.9756,37.0004,1244106.7846731,0
+DGX.US,D,20050120,000000,37.0083,37.1251,36.5966,36.6718,1416239.4798148,0
+DGX.US,D,20050121,000000,36.6718,36.8618,35.9314,36.066,2163400.244518,0
+DGX.US,D,20050124,000000,36.259,36.357,35.9967,36.0511,1597350.5953211,0
+DGX.US,D,20050125,000000,36.1382,36.2224,35.5236,35.6819,1912181.2745295,0
+DGX.US,D,20050126,000000,35.8136,36.0313,35.7255,35.8858,1051767.3397043,0
+DGX.US,D,20050127,000000,36.4777,38.5198,36.4777,38.4366,5017830.7195838,0
+DGX.US,D,20050128,000000,38.202,38.396,37.5992,37.9337,2309334.177772,0
+DGX.US,D,20050131,000000,37.9179,38.4712,37.9041,38.202,1696890.1300173,0
+DGX.US,D,20050201,000000,38.2198,38.7286,38.0952,38.6791,1466381.0327704,0
+DGX.US,D,20050202,000000,38.6405,39.0127,38.3871,38.9474,1393038.2393879,0
+DGX.US,D,20050203,000000,38.7286,39.0127,38.5801,38.979,1018082.3513172,0
+DGX.US,D,20050204,000000,38.9859,39.8669,38.9652,39.7649,2144444.2299684,0
+DGX.US,D,20050207,000000,39.6096,39.7402,39.4413,39.669,1459394.8983244,0
+DGX.US,D,20050208,000000,39.5502,39.6096,39.3255,39.5017,1609079.0168371,0
+DGX.US,D,20050209,000000,39.5076,39.7244,39.2116,39.3759,1549951.971508,0
+DGX.US,D,20050210,000000,39.5581,39.8986,39.3819,39.8907,1606086.5468112,0
+DGX.US,D,20050211,000000,39.8907,40.3123,39.7085,40.0945,1564175.8018573,0
+DGX.US,D,20050214,000000,39.7807,40.0232,39.7649,39.8738,1536482.8255306,0
+DGX.US,D,20050215,000000,39.8075,40.4816,39.8075,40.0767,1794183.7967636,0
+DGX.US,D,20050216,000000,39.951,40.0668,39.566,39.951,1571157.8951553,0
+DGX.US,D,20050217,000000,39.951,39.951,39.5828,39.6432,929278.1260386,0
+DGX.US,D,20050218,000000,39.7649,39.8738,39.4413,39.5244,1529996.7831382,0
+DGX.US,D,20050222,000000,39.2809,39.4007,38.7464,38.9295,1297737.8688473,0
+DGX.US,D,20050223,000000,39.0799,39.4413,38.9474,39.3413,1255829.1444673,0
+DGX.US,D,20050224,000000,39.3512,39.7561,39.1829,39.669,876883.63312427,0
+DGX.US,D,20050225,000000,39.5017,40.1559,39.5017,39.8599,1467877.2677833,0
+DGX.US,D,20050228,000000,39.3819,39.9798,39.3819,39.8441,1191962.842929,0
+DGX.US,D,20050301,000000,39.7244,39.9431,39.66,39.7402,1064988.9653724,0
+DGX.US,D,20050302,000000,39.7491,40.0767,39.5828,39.8669,948728.17091986,0
+DGX.US,D,20050303,000000,39.9273,40.0856,39.7491,40.0421,1572406.6098589,0
+DGX.US,D,20050304,000000,40.1015,40.3341,39.8125,40.1965,1514276.7177761,0
+DGX.US,D,20050307,000000,40.2054,40.4717,40.1262,40.1757,1831605.8366787,0
+DGX.US,D,20050308,000000,40.1659,40.2688,39.8986,40.0856,1027317.384574,0
+DGX.US,D,20050309,000000,40.0856,40.1015,39.7006,39.8599,1243360.182597,0
+DGX.US,D,20050310,000000,39.8669,40.0856,39.7244,39.951,747658.83618285,0
+DGX.US,D,20050311,000000,39.9876,40.1817,39.7807,39.8353,760134.87006185,0
+DGX.US,D,20050314,000000,39.8075,40.0767,39.8075,39.957,1064740.434776,0
+DGX.US,D,20050315,000000,39.957,40.244,39.7333,39.8669,1003612.0109455,0
+DGX.US,D,20050316,000000,39.6838,39.8738,39.3581,39.566,956217.42828038,0
+DGX.US,D,20050317,000000,39.566,40.3538,39.5017,40.1559,1271795.7198517,0
+DGX.US,D,20050318,000000,40.347,40.5567,40.0154,40.1262,3108143.8436005,0
+DGX.US,D,20050321,000000,40.1262,40.4459,40.0362,40.2688,1257576.9409374,0
+DGX.US,D,20050322,000000,40.2203,40.4885,39.9876,40.0154,1269052.7907092,0
+DGX.US,D,20050323,000000,40.0856,40.3123,39.8986,40.1341,1066234.649215,0
+DGX.US,D,20050324,000000,40.1817,40.2787,40.0064,40.0362,888111.96258667,0
+DGX.US,D,20050328,000000,40.1817,40.5479,40.0154,40.3538,820503.55808566,0
+DGX.US,D,20050329,000000,40.4964,41.1922,40.4964,40.7934,1697641.7835281,0
+DGX.US,D,20050330,000000,40.7934,42.2652,40.6864,42.0811,2507169.5838957,0
+DGX.US,D,20050331,000000,42.0465,42.4503,41.7377,42.1395,1766994.9536384,0
+DGX.US,D,20050401,000000,42.1395,42.6434,41.8475,42.0969,1715103.5836387,0
+DGX.US,D,20050404,000000,41.8881,42.0969,41.4783,41.7228,1590119.9714266,0
+DGX.US,D,20050405,000000,41.7228,42.4107,41.7049,42.1296,1416239.4798148,0
+DGX.US,D,20050406,000000,42.1702,42.3296,41.9534,42.0723,1042781.8473309,0
+DGX.US,D,20050407,000000,42.0891,42.4998,41.9534,42.4187,928775.00312405,0
+DGX.US,D,20050408,000000,42.4275,42.5533,42.2246,42.2484,627417.51104093,0
+DGX.US,D,20050411,000000,42.2564,42.5077,42.1296,42.4107,726457.96397044,0
+DGX.US,D,20050412,000000,42.3296,42.7691,42.0465,42.5938,1185480.8416846,0
+DGX.US,D,20050413,000000,42.7057,42.8898,41.9702,42.1643,1301483.002671,0
+DGX.US,D,20050414,000000,42.1296,42.1296,41.2388,41.4387,1627291.4601715,0
+DGX.US,D,20050415,000000,41.4387,41.9861,41.3685,41.4615,1386552.1969956,0
+DGX.US,D,20050418,000000,41.4862,41.5288,40.8092,41.3595,1278531.3031275,0
+DGX.US,D,20050419,000000,41.3595,42.1296,41.2725,42.0267,1200697.7841322,0
+DGX.US,D,20050420,000000,41.992,42.0168,40.5479,41.023,1224396.0857517,0
+DGX.US,D,20050421,000000,41.3685,41.896,40.9656,41.5634,1179742.4116552,0
+DGX.US,D,20050422,000000,41.5288,42.0465,41.2229,41.608,1057257.2391374,0
+DGX.US,D,20050425,000000,41.6703,42.185,41.5546,42.1059,1042287.8169991,0
+DGX.US,D,20050426,000000,41.905,42.3365,41.8238,42.0643,1135834.3293477,0
+DGX.US,D,20050427,000000,41.8881,42.6265,41.8634,42.195,1054756.7788693,0
+DGX.US,D,20050428,000000,41.8881,42.1702,41.6446,41.7614,785328.39640736,0
+DGX.US,D,20050429,000000,41.8158,42.482,41.8158,42.4107,1172007.6545592,0
+DGX.US,D,20050502,000000,42.4671,42.961,42.2058,42.4187,1512533.9727408,0
+DGX.US,D,20050503,000000,42.4741,42.584,42.1059,42.3919,2385925.0437855,0
+DGX.US,D,20050504,000000,42.4107,43.0522,42.3919,42.8037,1616064.1409961,0
+DGX.US,D,20050505,000000,42.7314,42.8611,42.4018,42.584,1146816.1487877,0
+DGX.US,D,20050506,000000,42.682,42.8353,42.4671,42.584,734936.29228145,0
+DGX.US,D,20050509,000000,42.5938,42.8611,42.3365,42.7691,861421.19094124,0
+DGX.US,D,20050510,000000,42.9858,43.1076,42.3098,42.5622,1350878.9638376,0
+DGX.US,D,20050511,000000,42.5622,42.7691,42.0465,42.674,901085.05765837,0
+DGX.US,D,20050512,000000,42.7631,42.8898,42.1702,42.3533,808781.1982915,0
+DGX.US,D,20050513,000000,42.4909,42.4909,41.6881,42.195,1095174.3196712,0
+DGX.US,D,20050516,000000,42.1999,42.8353,42.1296,42.7542,1030559.3954831,0
+DGX.US,D,20050517,000000,42.4909,43.3402,42.3919,43.2501,1274787.1795907,0
+DGX.US,D,20050518,000000,43.3322,43.9351,43.3322,43.6005,1155293.4668117,0
+DGX.US,D,20050519,000000,43.5717,43.7648,43.4124,43.5579,741923.4370144,0
+DGX.US,D,20050520,000000,43.5717,43.7856,43.3402,43.6935,985657.19079023,0
+DGX.US,D,20050523,000000,43.6183,43.6183,43.2283,43.4827,916298.96924504,0
+DGX.US,D,20050524,000000,43.4827,43.5341,42.9393,42.9948,1226644.9845626,0
+DGX.US,D,20050525,000000,42.9532,42.961,42.6532,42.8898,871895.84631881,0
+DGX.US,D,20050526,000000,42.87,43.0739,42.5374,42.7057,1103653.6582693,0
+DGX.US,D,20050527,000000,42.7542,42.8839,42.5533,42.6434,853430.83124013,0
+DGX.US,D,20050531,000000,42.7463,42.7937,41.992,42.0891,2310589.9644844,0
+DGX.US,D,20050601,000000,42.0465,42.6265,41.7842,42.3919,916051.44893568,0
+DGX.US,D,20050602,000000,42.3533,42.667,42.2158,42.4909,627664.02106331,0
+DGX.US,D,20050603,000000,42.4909,42.8195,42.4909,42.667,679306.86046676,0
+DGX.US,D,20050606,000000,42.4107,42.4741,42.0465,42.2564,1462640.9503815,0
+DGX.US,D,20050607,000000,42.0891,42.7374,42.0891,42.4275,1227887.6375442,0
+DGX.US,D,20050608,000000,42.4345,42.4909,41.8564,42.1395,1240859.722329,0
+DGX.US,D,20050609,000000,42.0267,42.2742,41.992,42.1395,727700.61695216,0
+DGX.US,D,20050610,000000,41.4862,42.4018,41.4862,41.9861,704750.93798257,0
+DGX.US,D,20050613,000000,41.8475,42.4741,41.8475,42.1702,779344.46664258,0
+DGX.US,D,20050614,000000,42.195,42.8037,42.195,42.6434,928275.92135741,0
+DGX.US,D,20050615,000000,42.7314,42.7937,42.4275,42.6532,872145.38720212,0
+DGX.US,D,20050616,000000,42.5295,42.7463,42.4593,42.6206,530373.38517797,0
+DGX.US,D,20050617,000000,42.8779,43.3649,42.7057,43.0382,1273540.485461,0
+DGX.US,D,20050620,000000,42.961,43.1135,42.8106,43.0116,745415.9990939,0
+DGX.US,D,20050621,000000,43.068,43.3174,42.667,43.0116,1112260.2930263,0
+DGX.US,D,20050622,000000,43.0452,43.2135,42.6532,42.969,1086193.8787327,0
+DGX.US,D,20050623,000000,42.969,43.2748,42.6592,42.8898,1135459.5128793,0
+DGX.US,D,20050624,000000,42.8967,42.8967,42.4593,42.4671,965447.41010227,0
+DGX.US,D,20050627,000000,42.4741,42.5226,42.0969,42.3662,667581.46981167,0
+DGX.US,D,20050628,000000,42.4107,43.0522,42.4107,42.9769,909195.64150974,0
+DGX.US,D,20050629,000000,43.0304,43.0828,42.7374,42.8353,715974.21601009,0
+DGX.US,D,20050630,000000,42.9145,43.2135,42.6354,42.7057,542970.65349422,0
+DGX.US,D,20050701,000000,42.7057,42.7374,42.0969,42.5691,631283.87930192,0
+DGX.US,D,20050705,000000,42.3533,43.2135,42.0395,43.0116,1055257.8812099,0
+DGX.US,D,20050706,000000,42.8433,43.0828,42.3018,42.674,871022.95837068,0
+DGX.US,D,20050707,000000,42.3662,42.667,41.8722,42.4433,946240.84438248,0
+DGX.US,D,20050708,000000,42.4503,42.5443,42.185,42.4909,453409.72326992,0
+DGX.US,D,20050711,000000,42.6532,42.682,42.2246,42.4741,728951.35222969,0
+DGX.US,D,20050712,000000,42.5938,42.667,42.1791,42.3296,544963.94969984,0
+DGX.US,D,20050713,000000,42.3296,42.3365,41.7139,42.0395,1203816.5400302,0
+DGX.US,D,20050714,000000,42.283,42.4503,41.9376,42.0326,700390.53938983,0
+DGX.US,D,20050715,000000,42.0395,42.6206,41.8881,42.3365,667452.15307862,0
+DGX.US,D,20050718,000000,42.0723,42.6918,42.0643,42.4503,896970.15880103,0
+DGX.US,D,20050719,000000,42.6434,43.6529,42.6434,42.8037,1051767.3397043,0
+DGX.US,D,20050720,000000,42.6126,42.6918,41.3437,41.8475,1862541.8342014,0
+DGX.US,D,20050721,000000,41.8475,41.8475,40.9745,41.2952,887492.65666978,0
+DGX.US,D,20050722,000000,41.2952,41.5931,40.9033,41.3863,914182.41802822,0
+DGX.US,D,20050725,000000,41.4862,41.4942,40.6864,40.9824,779093.91547228,0
+DGX.US,D,20050726,000000,41.2645,41.7842,40.8854,41.5931,896838.82149402,0
+DGX.US,D,20050727,000000,41.6317,42.0089,41.6317,41.7228,839092.83846251,0
+DGX.US,D,20050728,000000,41.5724,42.0811,41.5724,41.8238,796553.69500884,0
+DGX.US,D,20050729,000000,41.7377,41.896,41.0477,41.1586,785581.97843859,0
+DGX.US,D,20050801,000000,41.2793,41.8158,41.127,41.4566,1025322.0677943,0
+DGX.US,D,20050802,000000,41.4783,41.9455,41.2873,41.3189,847449.93233628,0
+DGX.US,D,20050803,000000,41.2952,41.3189,40.0579,40.0767,2464014.165386,0
+DGX.US,D,20050804,000000,39.8441,40.0856,38.2277,38.4494,4544833.5524038,0
+DGX.US,D,20050805,000000,38.2773,38.5633,37.5191,38.0812,4119987.6728346,0
+DGX.US,D,20050808,000000,39.3898,40.2866,39.0799,39.4501,3227762.8319646,0
+DGX.US,D,20050809,000000,39.3066,39.8669,39.1829,39.6917,1696143.5279412,0
+DGX.US,D,20050810,000000,39.6521,40.4459,39.4839,40.244,2506297.7062345,0
+DGX.US,D,20050811,000000,40.1895,40.7646,40.0945,40.3628,932640.36109806,0
+DGX.US,D,20050812,000000,40.3628,40.3896,39.8669,40.1965,602218.93326053,0
+DGX.US,D,20050815,000000,40.2866,40.5143,40.0421,40.1015,818261.7312837,0
+DGX.US,D,20050816,000000,40.0282,40.2866,39.8837,40.1965,841337.69612541,0
+DGX.US,D,20050817,000000,40.0064,40.2054,39.8125,39.9273,646749.35234588,0
+DGX.US,D,20050818,000000,39.8193,39.9075,39.2641,39.669,1737803.7217249,0
+DGX.US,D,20050819,000000,40.0579,40.4558,39.9648,40.0668,1451166.1108968,0
+DGX.US,D,20050822,000000,40.1104,40.4132,40.0064,40.2054,749657.18382335,0
+DGX.US,D,20050823,000000,40.0362,40.244,39.8907,40.0421,910066.50888392,0
+DGX.US,D,20050824,000000,39.9648,40.3272,39.957,40.0856,776973.32310755,0
+DGX.US,D,20050825,000000,40.1895,40.2054,39.8441,40.0064,821126.90515047,0
+DGX.US,D,20050826,000000,40.0064,40.0767,39.7561,39.8075,682298.32020567,0
+DGX.US,D,20050829,000000,39.8125,40.4558,39.7164,40.439,1028061.966076,0
+DGX.US,D,20050830,000000,40.2866,40.3806,39.669,40.0232,1041787.7249455,0
+DGX.US,D,20050831,000000,39.8837,40.1163,39.6184,40.0668,1339651.6446622,0
+DGX.US,D,20050901,000000,40.0579,40.439,39.8837,40.244,1136581.9417106,0
+DGX.US,D,20050902,000000,40.2608,40.5737,40.1015,40.2955,743920.77436794,0
+DGX.US,D,20050906,000000,40.4816,40.734,40.3272,40.734,648498.15910306,0
+DGX.US,D,20050907,000000,40.6776,40.7488,40.3984,40.6162,679678.6460743,0
+DGX.US,D,20050908,000000,40.2866,41.0784,40.1411,40.832,1734438.4558046,0
+DGX.US,D,20050909,000000,40.8092,41.5546,40.7646,41.2873,1167392.6636484,0
+DGX.US,D,20050912,000000,41.2091,41.5546,41.1497,41.2725,1024323.9042611,0
+DGX.US,D,20050913,000000,41.2793,41.4566,40.8092,41.2873,1406878.1606859,0
+DGX.US,D,20050914,000000,41.2477,41.2873,40.7013,40.8468,882875.64518487,0
+DGX.US,D,20050915,000000,40.8765,41.0477,40.341,40.4459,1431582.7081345,0
+DGX.US,D,20050916,000000,40.4064,40.5301,40.0856,40.3628,2504548.8994773,0
+DGX.US,D,20050919,000000,40.4064,40.4459,40.0064,40.2351,916549.52041534,0
+DGX.US,D,20050920,000000,40.2351,40.5647,40.0421,40.1895,970310.93160956,0
+DGX.US,D,20050921,000000,40.0856,40.2291,39.7976,39.8986,1416989.1127517,0
+DGX.US,D,20050922,000000,39.8441,40.2203,39.66,40.1411,954591.87653438,0
+DGX.US,D,20050923,000000,40.2787,40.9745,40.2519,40.6696,941998.64936604,0
+DGX.US,D,20050926,000000,40.8765,41.2793,40.8389,41.023,2415491.0921675,0
+DGX.US,D,20050927,000000,40.7488,41.2477,40.6241,40.8389,1757266.9003369,0
+DGX.US,D,20050928,000000,40.9656,41.0864,40.5567,40.6637,565048.45480265,0
+DGX.US,D,20050929,000000,40.6696,40.9913,40.2866,40.8854,494075.79466822,0
+DGX.US,D,20050930,000000,40.8854,40.8854,40.3341,40.5143,937384.66874206,0
+DGX.US,D,20051003,000000,40.4816,40.4885,40.1341,40.2688,937003.79055174,0
+DGX.US,D,20051004,000000,40.4064,40.6083,39.9075,39.957,940997.45497183,0
+DGX.US,D,20051005,000000,39.8907,40.1411,39.5828,39.6274,931142.10551116,0
+DGX.US,D,20051006,000000,39.5581,39.7006,39.1394,39.3413,1109517.3638838,0
+DGX.US,D,20051007,000000,39.3819,39.7561,39.3413,39.4839,807285.97356554,0
+DGX.US,D,20051010,000000,39.6274,40.0064,39.4175,39.5729,892848.18793486,0
+DGX.US,D,20051011,000000,39.5244,39.6838,39.1235,39.272,911810.26420623,0
+DGX.US,D,20051012,000000,39.1057,39.4581,38.8394,39.0423,1645999.9544116,0
+DGX.US,D,20051013,000000,39.0265,39.0741,38.4782,38.8137,764374.03421735,0
+DGX.US,D,20051014,000000,38.8137,39.5017,38.6791,39.367,1270050.9542425,0
+DGX.US,D,20051017,000000,39.2344,39.4265,38.9563,39.3898,895220.34175687,0
+DGX.US,D,20051018,000000,39.3898,39.6026,39.2037,39.5412,918548.87834283,0
+DGX.US,D,20051019,000000,39.5502,39.7561,39.0799,39.7561,1029937.0587053,0
+DGX.US,D,20051020,000000,38.6405,39.8441,38.4782,39.2978,2310960.739805,0
+DGX.US,D,20051021,000000,39.3255,39.3334,38.009,38.0426,2537610.5407997,0
+DGX.US,D,20051024,000000,38.1347,38.3535,37.3814,37.425,3050514.0435713,0
+DGX.US,D,20051025,000000,37.4478,37.6903,36.8618,36.8767,3603091.5159299,0
+DGX.US,D,20051026,000000,36.8945,36.9668,36.3897,36.5896,2299985.9923738,0
+DGX.US,D,20051027,000000,36.6054,36.9836,36.0749,36.6718,1484716.731116,0
+DGX.US,D,20051028,000000,37.0004,37.9179,36.8767,37.2805,1730443.7810974,0
+DGX.US,D,20051031,000000,37.2063,37.5834,36.8767,37.4478,1416239.4798148,0
+DGX.US,D,20051101,000000,38.0011,38.4782,37.8497,37.8971,2836968.6749554,0
+DGX.US,D,20051102,000000,38.0812,38.3019,37.9179,38.1594,1312957.8421558,0
+DGX.US,D,20051103,000000,38.493,38.5633,37.72,37.8645,1666459.275983,0
+DGX.US,D,20051104,000000,37.9585,38.3189,37.8912,38.2446,1529245.1296274,0
+DGX.US,D,20051107,000000,38.3455,38.5801,38.1941,38.3693,1110385.200397,0
+DGX.US,D,20051108,000000,38.3693,39.272,38.3604,39.0057,1949105.242965,0
+DGX.US,D,20051109,000000,39.0978,39.272,38.7217,38.8494,953475.50942479,0
+DGX.US,D,20051110,000000,38.9959,39.6274,38.8038,39.4839,1241357.7938086,0
+DGX.US,D,20051111,000000,39.2809,39.6432,39.0057,39.4581,708870.88827478,0
+DGX.US,D,20051114,000000,39.3066,39.3066,38.5979,38.6485,1759509.7374258,0
+DGX.US,D,20051115,000000,38.6485,39.3898,38.5554,39.0423,1368342.784522,0
+DGX.US,D,20051116,000000,38.9374,39.3156,38.8206,39.0978,891727.77967736,0
+DGX.US,D,20051117,000000,39.2809,39.4739,38.9652,39.4007,1041413.9187641,0
+DGX.US,D,20051118,000000,39.6838,39.7164,39.1235,39.4077,974802.66750932,0
+DGX.US,D,20051121,000000,39.3413,40.0579,39.272,39.8986,1120120.3257074,0
+DGX.US,D,20051122,000000,39.6917,40.3628,39.669,40.2787,999122.29561972,0
+DGX.US,D,20051123,000000,40.2608,40.4558,40.0232,40.1104,581014.01990022,0
+DGX.US,D,20051125,000000,40.8468,40.8468,40.0945,40.4064,307969.8203476,0
+DGX.US,D,20051128,000000,40.4132,40.6409,40.0856,40.1817,973556.98366666,0
+DGX.US,D,20051129,000000,40.1895,40.9913,39.6917,40.7072,1164899.275389,0
+DGX.US,D,20051130,000000,40.7646,40.8022,40.149,40.1559,983788.15988277,0
+DGX.US,D,20051201,000000,40.4064,40.9745,40.341,40.9181,1018710.7498168,0
+DGX.US,D,20051202,000000,40.5221,40.7428,40.0945,40.7162,670698.20513572,0
+DGX.US,D,20051205,000000,40.3628,40.4717,39.957,40.2787,825245.84515572,0
+DGX.US,D,20051206,000000,40.1411,41.1032,40.1411,40.7162,877883.8172315,0
+DGX.US,D,20051207,000000,40.5647,40.6083,39.8837,40.1104,789569.58113682,0
+DGX.US,D,20051208,000000,40.0668,41.0151,39.9273,40.7746,1344763.6967658,0
+DGX.US,D,20051209,000000,40.7646,41.4476,40.6914,41.2388,957339.85711182,0
+DGX.US,D,20051212,000000,41.4476,41.6881,41.0636,41.6001,1113509.0077299,0
+DGX.US,D,20051213,000000,41.5198,42.4503,41.503,42.0643,1777346.3540048,0
+DGX.US,D,20051214,000000,42.0395,42.3098,41.8475,42.0969,900339.46586934,0
+DGX.US,D,20051215,000000,42.1702,42.1702,41.6238,41.8238,765624.76949488,0
+DGX.US,D,20051216,000000,41.8307,42.293,41.6317,41.7545,750152.22444209,0
+DGX.US,D,20051219,000000,41.5288,41.608,41.3269,41.4387,720218.43160048,0
+DGX.US,D,20051220,000000,41.409,42.2652,41.409,41.9376,822503.92630013,0
+DGX.US,D,20051221,000000,41.9306,42.2742,41.6535,41.8158,683796.57579256,0
+DGX.US,D,20051222,000000,41.8386,42.0891,41.7842,42.0168,489833.59965179,0
+DGX.US,D,20051223,000000,42.1296,42.4671,41.9218,41.9999,511791.17680997,0
+DGX.US,D,20051227,000000,41.9999,42.3018,41.5198,41.6535,460397.87828985,0
+DGX.US,D,20051228,000000,41.8089,41.8089,41.3863,41.5198,430336.78928913,0
+DGX.US,D,20051229,000000,41.6001,41.7139,41.4615,41.5803,335536.51080209,0
+DGX.US,D,20051230,000000,41.4476,41.4615,41.217,41.2725,551325.72679403,0
+DGX.US,D,20060103,000000,41.3942,41.5456,40.5983,41.1497,881501.65489615,0
+DGX.US,D,20060104,000000,41.2091,41.5634,41.0784,41.3189,942123.92495119,0
+DGX.US,D,20060105,000000,41.2873,41.4862,41.2091,41.3783,601720.86178087,0
+DGX.US,D,20060106,000000,41.6803,41.8,41.4239,41.6961,1013716.9012895,0
+DGX.US,D,20060109,000000,41.6387,41.7228,41.1844,41.6535,905701.05885629,0
+DGX.US,D,20060110,000000,41.6387,41.6387,40.5301,40.824,1575527.3863309,0
+DGX.US,D,20060111,000000,40.8597,40.9824,40.5567,40.824,857053.72033967,0
+DGX.US,D,20060112,000000,40.832,41.118,40.4964,40.6696,1021205.1483631,0
+DGX.US,D,20060113,000000,40.7746,40.9824,40.5083,40.7072,1743665.4067654,0
+DGX.US,D,20060117,000000,40.8092,41.2229,40.8092,41.1101,861167.60891001,0
+DGX.US,D,20060118,000000,41.1101,41.8307,41.0784,41.4021,938132.28110505,0
+DGX.US,D,20060119,000000,41.608,41.6446,40.9824,41.023,1232001.5261146,0
+DGX.US,D,20060120,000000,40.9269,40.9824,40.2291,40.4064,1638391.4831879,0
+DGX.US,D,20060123,000000,40.3628,40.5083,39.1156,39.2809,2309220.0153436,0
+DGX.US,D,20060124,000000,39.2424,40.0767,39.2424,39.7561,1557066.4124001,0
+DGX.US,D,20060125,000000,39.7561,39.8441,39.4739,39.6521,1555076.1470554,0
+DGX.US,D,20060126,000000,40.9824,41.1032,40.2688,40.5221,2757639.9312341,0
+DGX.US,D,20060127,000000,40.725,40.8181,39.8907,40.3716,1903454.4156222,0
+DGX.US,D,20060130,000000,40.3628,40.3716,39.2809,39.7006,1557317.9738573,0
+DGX.US,D,20060131,000000,39.5412,39.7561,39.4413,39.6274,1862792.3853718,0
+DGX.US,D,20060201,000000,39.4839,40.2143,39.466,40.1559,1484468.2005196,0
+DGX.US,D,20060202,000000,40.0579,40.7746,39.6838,40.7646,3505917.0630468,0
+DGX.US,D,20060203,000000,40.4885,41.0388,40.4459,40.6241,1540472.4488028,0
+DGX.US,D,20060206,000000,40.4885,40.5905,40.0856,40.2291,1156790.7121116,0
+DGX.US,D,20060207,000000,40.2291,40.4816,40.0421,40.3123,988272.82377369,0
+DGX.US,D,20060208,000000,41.2091,41.6535,40.8765,41.2477,2215415.8798159,0
+DGX.US,D,20060209,000000,41.3685,41.8881,41.1844,41.5724,1269549.8519019,0
+DGX.US,D,20060210,000000,41.4476,41.6803,41.2873,41.513,808283.12681184,0
+DGX.US,D,20060213,000000,41.5367,41.7049,41.0477,41.6535,1199576.3655877,0
+DGX.US,D,20060214,000000,41.5546,41.8722,41.3357,41.6703,1312210.2297928,0
+DGX.US,D,20060215,000000,41.5724,42.2246,41.5288,42.0723,948479.64032351,0
+DGX.US,D,20060216,000000,42.195,42.6265,42.1227,42.5691,1745917.3364373,0
+DGX.US,D,20060217,000000,42.5622,42.6206,42.2742,42.3296,881750.18549249,0
+DGX.US,D,20060221,000000,42.1702,42.4593,42.0089,42.3236,722213.74838006,0
+DGX.US,D,20060222,000000,42.5533,42.8839,42.3919,42.4503,890236.59609931,0
+DGX.US,D,20060223,000000,42.3662,43.1729,42.0723,42.9462,1401644.874145,0
+DGX.US,D,20060224,000000,42.7463,42.7463,41.9861,42.5374,895720.43381048,0
+DGX.US,D,20060227,000000,42.4107,42.7691,42.283,42.4275,602595.77030296,0
+DGX.US,D,20060228,000000,42.185,42.5622,42.0168,42.384,1267177.6980799,0
+DGX.US,D,20060301,000000,42.384,42.8898,42.384,42.6126,844831.26849188,0
+DGX.US,D,20060302,000000,42.6206,43.1076,42.575,43.0116,1266437.1577258,0
+DGX.US,D,20060303,000000,42.8106,43.5579,42.7631,43.1076,1058749.4330024,0
+DGX.US,D,20060306,000000,43.2907,43.4204,42.6592,42.9234,909312.83479907,0
+DGX.US,D,20060307,000000,42.9234,43.3708,42.2326,42.5691,1082699.2960792,0
+DGX.US,D,20060308,000000,42.5691,42.9145,42.3662,42.5691,1161909.8362242,0
+DGX.US,D,20060309,000000,42.5691,42.7769,42.2564,42.3533,663342.30565617,0
+DGX.US,D,20060310,000000,42.3602,42.5147,42.2326,42.3296,1125728.4287167,0
+DGX.US,D,20060313,000000,42.4503,42.5622,41.8475,42.0395,1027440.6395851,0
+DGX.US,D,20060314,000000,41.9861,42.2326,41.8812,41.9138,1313459.9547834,0
+DGX.US,D,20060315,000000,41.9138,42.1553,41.8,41.8722,1175752.7883831,0
+DGX.US,D,20060316,000000,41.9861,42.0267,41.6387,41.6387,998005.92851013,0
+DGX.US,D,20060317,000000,41.6703,41.8,41.2793,41.5803,1825117.7737123,0
+DGX.US,D,20060320,000000,41.7545,41.8881,41.5198,41.6169,1150923.9756363,0
+DGX.US,D,20060321,000000,41.6703,41.7228,41.2388,41.4615,1370088.5604183,0
+DGX.US,D,20060322,000000,41.5288,41.8386,41.4694,41.7049,1046900.7873362,0
+DGX.US,D,20060323,000000,41.608,41.7377,41.5288,41.6625,864783.42600071,0
+DGX.US,D,20060324,000000,41.3783,42.2246,41.3783,41.992,1223275.6774942,0
+DGX.US,D,20060327,000000,41.992,42.2564,41.8475,41.9534,936387.51549576,0
+DGX.US,D,20060328,000000,41.8089,42.0267,41.5634,41.7317,858048.85301201,0
+DGX.US,D,20060329,000000,41.7317,41.8089,41.4942,41.5931,886238.89053131,0
+DGX.US,D,20060330,000000,41.4387,41.608,41.1497,41.3595,1053636.3706118,0
+DGX.US,D,20060331,000000,41.2873,41.4169,41.0952,41.127,902081.20061769,0
+DGX.US,D,20060403,000000,41.3685,41.3863,40.8022,41.0477,1247346.7750083,0
+DGX.US,D,20060404,000000,41.023,41.4021,40.7428,41.1844,1283147.3043254,0
+DGX.US,D,20060405,000000,41.1754,41.1754,40.9824,41.1101,815391.50598203,0
+DGX.US,D,20060406,000000,41.0319,41.0319,40.3806,40.6696,727330.85191858,0
+DGX.US,D,20060407,000000,40.6864,40.9359,40.0945,40.2866,775098.23047824,0
+DGX.US,D,20060410,000000,40.2519,40.3123,39.8075,40.1559,763872.93187676,0
+DGX.US,D,20060411,000000,40.2351,40.4064,39.6838,39.8837,1124609.0307463,0
+DGX.US,D,20060412,000000,40.0421,40.347,39.951,40.0154,726203.37165224,0
+DGX.US,D,20060413,000000,40.0154,40.1757,39.6521,39.8669,823129.29393889,0
+DGX.US,D,20060417,000000,39.7897,40.0232,39.4917,39.669,673197.65511683,0
+DGX.US,D,20060418,000000,39.7807,40.5647,39.7807,40.4459,1563554.4753664,0
+DGX.US,D,20060419,000000,40.4222,40.8092,40.1757,40.4717,2032429.6716803,0
+DGX.US,D,20060420,000000,45.6168,45.6504,43.6529,44.2458,4975044.0558208,0
+DGX.US,D,20060421,000000,44.4151,44.5092,43.3402,43.9419,2006483.4815369,0
+DGX.US,D,20060424,000000,43.8935,44.4389,43.8539,43.9895,2169261.9295585,0
+DGX.US,D,20060425,000000,44.3745,45.6584,44.2389,45.0397,2778841.8137335,0
+DGX.US,D,20060426,000000,44.9754,45.009,44.3993,44.7942,1012097.4112654,0
+DGX.US,D,20060427,000000,44.8011,45.1585,44.229,44.7081,1327928.274581,0
+DGX.US,D,20060428,000000,44.7081,44.9754,44.3101,44.6774,1618057.4372018,0
+DGX.US,D,20060501,000000,44.6418,44.6695,43.8291,43.9261,1557317.9738573,0
+DGX.US,D,20060502,000000,44.2142,44.3647,43.7648,44.0439,1305099.8300487,0
+DGX.US,D,20060503,000000,43.845,44.2874,43.6619,44.1815,1550201.5123913,0
+DGX.US,D,20060504,000000,44.127,44.8704,43.9549,44.5676,1528502.5686993,0
+DGX.US,D,20060505,000000,44.617,45.6424,44.617,45.4554,2261693.0850845,0
+DGX.US,D,20060508,000000,45.3614,45.6168,45.1099,45.2644,885616.55375348,0
+DGX.US,D,20060509,000000,45.3614,46.2175,45.3534,46.08,2545714.0526423,0
+DGX.US,D,20060510,000000,46.08,47.142,46.08,46.7956,2689157.628498,0
+DGX.US,D,20060511,000000,46.7956,46.7956,45.8513,46.2571,2000623.8170703,0
+DGX.US,D,20060512,000000,46.2571,46.9965,46.0126,46.4176,2308839.1371533,0
+DGX.US,D,20060515,000000,46.4254,47.0203,46.2957,46.8352,1681425.6672602,0
+DGX.US,D,20060516,000000,46.8352,47.3014,46.5452,47.0203,1684792.9537546,0
+DGX.US,D,20060517,000000,46.9718,47.2519,46.6373,47.0124,1718347.6151218,0
+DGX.US,D,20060518,000000,47.0124,47.1876,46.4808,46.5214,1997754.6020556,0
+DGX.US,D,20060519,000000,46.5214,46.6511,45.9265,46.1196,1905573.9976999,0
+DGX.US,D,20060522,000000,45.4554,45.979,45.009,45.7533,1730940.8422901,0
+DGX.US,D,20060523,000000,45.9355,46.2957,45.7048,45.7771,1367467.876,0
+DGX.US,D,20060524,000000,45.7771,45.7771,44.7942,45.2842,1384307.3393327,0
+DGX.US,D,20060525,000000,45.4395,45.8869,45.2188,45.6642,810025.87184717,0
+DGX.US,D,20060526,000000,45.7138,45.8087,44.9605,45.0871,1347886.4938117,0
+DGX.US,D,20060530,000000,45.1337,45.293,44.6774,44.7685,1052385.6353343,0
+DGX.US,D,20060531,000000,44.6537,45.0723,44.1736,44.6843,1838840.501721,0
+DGX.US,D,20060601,000000,44.7339,45.7138,44.7011,45.5475,2033426.8249265,0
+DGX.US,D,20060602,000000,45.5395,46.1473,45.4554,45.8681,1414614.9383557,0
+DGX.US,D,20060605,000000,45.7365,45.8167,45.5306,45.6326,855679.73005094,0
+DGX.US,D,20060606,000000,45.7138,46.0126,45.5475,45.9355,1561182.3215444,0
+DGX.US,D,20060607,000000,45.9265,46.0502,45.5841,45.6584,1664460.9283425,0
+DGX.US,D,20060608,000000,45.8167,46.1879,45.5475,45.8435,1394284.9335175,0
+DGX.US,D,20060609,000000,45.7365,45.8435,45.0961,45.6424,1146308.9847253,0
+DGX.US,D,20060612,000000,45.8167,46.7896,45.4633,45.4633,1475860.5554756,0
+DGX.US,D,20060613,000000,45.4693,46.0938,45.2496,45.7771,1568286.6595667,0
+DGX.US,D,20060614,000000,45.7365,46.2571,45.4771,46.1958,1438939.617901,0
+DGX.US,D,20060615,000000,46.4512,46.4898,45.1931,46.2957,1860918.3030295,0
+DGX.US,D,20060616,000000,46.2175,46.6739,45.9107,45.9444,1442931.2617472,0
+DGX.US,D,20060619,000000,46.0938,46.1196,45.7048,45.8959,956967.0612173,0
+DGX.US,D,20060620,000000,45.8731,46.1295,45.7197,45.987,1408128.8959634,0
+DGX.US,D,20060621,000000,45.987,47.1955,45.8959,46.8659,1761259.55447,0
+DGX.US,D,20060622,000000,46.8738,47.1322,46.372,46.5056,1072842.9363316,0
+DGX.US,D,20060623,000000,46.5056,46.7115,46.1295,46.46,967943.82922244,0
+DGX.US,D,20060626,000000,46.6045,46.8897,46.4176,46.7115,1255452.3074248,0
+DGX.US,D,20060627,000000,46.4987,48.1021,46.4987,47.7271,2674812.5637115,0
+DGX.US,D,20060628,000000,48.021,48.2616,47.3014,47.5558,1483722.6087307,0
+DGX.US,D,20060629,000000,47.5132,47.9012,47.0985,47.7171,1536482.8255306,0
+DGX.US,D,20060630,000000,47.8755,48.3843,47.7993,48.0349,1443181.8129174,0
+DGX.US,D,20060703,000000,47.6231,48.221,47.4133,48.1447,486967.41549803,0
+DGX.US,D,20060705,000000,48.0695,48.5505,47.7271,48.3516,1554321.4626836,0
+DGX.US,D,20060706,000000,48.5041,49.3345,48.5041,48.8575,1571910.5589532,0
+DGX.US,D,20060707,000000,48.8643,49.1781,48.6545,48.799,741049.5387793,0
+DGX.US,D,20060710,000000,48.9039,49.1999,48.6169,48.6169,1036422.0908107,0
+DGX.US,D,20060711,000000,48.6169,48.7505,48.0141,48.1447,1595108.7685191,0
+DGX.US,D,20060712,000000,48.1447,48.4149,47.9358,48.1972,1324811.539257,0
+DGX.US,D,20060713,000000,48.221,48.4783,47.3241,47.5063,1289258.5302493,0
+DGX.US,D,20060714,000000,47.3479,47.3885,46.2898,46.4987,1851063.9638558,0
+DGX.US,D,20060717,000000,46.46,47.0351,46.2512,46.8995,1286891.4278621,0
+DGX.US,D,20060718,000000,47.0124,47.3737,46.851,47.1638,957086.27508059,0
+DGX.US,D,20060719,000000,47.2292,48.0923,47.2292,47.5132,918299.33745951,0
+DGX.US,D,20060720,000000,47.438,47.9102,47.3083,47.3975,1201946.4988357,0
+DGX.US,D,20060721,000000,47.5816,48.1754,47.3796,47.9834,1614191.0689407,0
+DGX.US,D,20060724,000000,48.9039,49.8947,48.5189,49.1098,2502804.133868,0
+DGX.US,D,20060725,000000,48.1833,49.286,47.9834,49.001,2118746.5704214,0
+DGX.US,D,20060726,000000,48.3022,48.8881,48.2616,48.3437,1497689.8261877,0
+DGX.US,D,20060727,000000,48.3022,48.4288,47.4043,47.7073,1169763.8071833,0
+DGX.US,D,20060728,000000,47.8062,48.0596,47.2114,47.631,1467510.5336107,0
+DGX.US,D,20060731,000000,47.6993,48.4367,47.5746,48.1972,1132590.2978645,0
+DGX.US,D,20060801,000000,48.1517,48.4783,47.9012,48.2704,744665.35586999,0
+DGX.US,D,20060802,000000,48.319,48.9039,48.319,48.6238,1035298.6516922,0
+DGX.US,D,20060803,000000,48.6456,49.001,48.5842,48.7762,971436.39130194,0
+DGX.US,D,20060804,000000,49.1415,49.3019,48.8941,48.8941,857803.35327659,0
+DGX.US,D,20060807,000000,48.9415,49.3513,48.8247,49.2177,943869.70084745,0
+DGX.US,D,20060808,000000,49.3019,49.5364,49.0178,49.087,725584.06573534,0
+DGX.US,D,20060809,000000,49.2662,49.7047,48.9752,49.0504,691029.22026092,0
+DGX.US,D,20060810,000000,48.9119,49.7868,48.7683,49.6631,924284.27751127,0
+DGX.US,D,20060811,000000,49.6463,49.6978,49.2097,49.378,705997.63211219,0
+DGX.US,D,20060814,000000,49.6295,49.7868,49.3513,49.6631,1159036.5800616,0
+DGX.US,D,20060815,000000,49.9867,50.452,49.9027,50.164,1838840.501721,0
+DGX.US,D,20060816,000000,50.1046,50.4926,49.865,50.2352,1141698.0349622,0
+DGX.US,D,20060817,000000,50.0254,50.5936,49.9809,50.2738,1275912.639283,0
+DGX.US,D,20060818,000000,50.3323,50.4926,49.9551,50.1046,990394.4264254,0
+DGX.US,D,20060821,000000,50.1046,50.3323,49.9116,50.0422,572159.86483378,0
+DGX.US,D,20060822,000000,49.9729,51.2241,49.9729,50.7529,1255078.5012434,0
+DGX.US,D,20060823,000000,50.7529,50.8717,50.2917,50.547,727330.85191858,0
+DGX.US,D,20060824,000000,50.547,51.0993,50.547,50.947,736308.26199622,0
+DGX.US,D,20060825,000000,50.7865,51.1469,50.4579,50.9034,526380.73104486,0
+DGX.US,D,20060828,000000,50.9558,51.4695,50.7529,51.324,983533.56756456,0
+DGX.US,D,20060829,000000,51.3894,51.6626,51.2756,51.4863,2037668.009656,0
+DGX.US,D,20060830,000000,51.4309,51.8645,51.3062,51.3567,1286390.3255216,0
+DGX.US,D,20060831,000000,51.5487,51.6685,51.0122,51.5329,864537.9262653,0
+DGX.US,D,20060901,000000,50.9034,51.1083,50.0957,50.3639,1703627.7338669,0
+DGX.US,D,20060905,000000,50.3639,50.5302,49.8581,50.1402,1540351.2143656,0
+DGX.US,D,20060906,000000,50.1402,50.4748,49.9027,50.2164,1268178.8924741,0
+DGX.US,D,20060907,000000,50.3065,50.5064,49.8809,50.1926,798054.98145667,0
+DGX.US,D,20060908,000000,50.259,50.9132,50.259,50.6193,1007106.593599,0
+DGX.US,D,20060911,000000,50.5876,50.6193,50.1768,50.2837,1122736.9689778,0
+DGX.US,D,20060912,000000,50.1858,50.6282,50.157,50.5154,1219407.2886594,0
+DGX.US,D,20060913,000000,50.5708,50.8123,50.169,50.2917,969567.36039448,0
+DGX.US,D,20060914,000000,50.2917,50.5064,49.8888,49.9631,765624.76949488,0
+DGX.US,D,20060915,000000,50.1501,50.645,50.1046,50.2164,1544969.2361375,0
+DGX.US,D,20060918,000000,49.9809,50.2164,49.3177,49.5275,1248718.7447231,0
+DGX.US,D,20060919,000000,49.5048,49.9116,49.387,49.4632,1665461.1124497,0
+DGX.US,D,20060920,000000,49.5048,49.865,49.387,49.7047,1287759.2643754,0
+DGX.US,D,20060921,000000,49.6978,49.9027,49.4028,49.6552,781338.77313518,0
+DGX.US,D,20060922,000000,49.6978,50.0105,49.6215,49.8106,804294.51382664,0
+DGX.US,D,20060925,000000,49.873,49.9472,49.481,49.7047,1457278.3471075,0
+DGX.US,D,20060926,000000,49.7047,50.4283,49.6345,50.2451,1123113.8060203,0
+DGX.US,D,20060927,000000,50.1323,50.1858,49.6631,49.9116,863163.93597657,0
+DGX.US,D,20060928,000000,49.9116,49.9472,49.5048,49.6819,616941.8453764,0
+DGX.US,D,20060929,000000,49.7047,49.865,49.0336,49.0336,1294496.868225,0
+DGX.US,D,20061002,000000,48.9505,48.992,48.4367,48.8247,1195083.619401,0
+DGX.US,D,20061003,000000,42.969,43.5867,39.7976,40.0856,31650465.400923,0
+DGX.US,D,20061004,000000,40.0856,40.5567,39.3947,40.2866,10405877.060742,0
+DGX.US,D,20061005,000000,40.2866,41.0864,40.2866,40.8092,6164396.3172013,0
+DGX.US,D,20061006,000000,41.2725,41.7228,41.0715,41.127,4552446.0647754,0
+DGX.US,D,20061009,000000,40.6914,40.725,40.0421,40.1895,3637266.493501,0
+DGX.US,D,20061010,000000,39.7897,40.149,39.6917,39.8738,4229133.0161082,0
+DGX.US,D,20061011,000000,39.6432,40.1757,39.5412,39.9876,2967939.247793,0
+DGX.US,D,20061012,000000,39.7006,39.7897,38.9563,39.0423,4141567.4026635,0
+DGX.US,D,20061013,000000,39.0057,39.7807,39.0057,39.5729,2762749.9627638,0
+DGX.US,D,20061016,000000,39.4007,39.9352,39.3819,39.9352,2213415.5116014,0
+DGX.US,D,20061017,000000,39.8441,40.1659,39.6352,39.9648,3066732.1804132,0
+DGX.US,D,20061018,000000,40.0668,40.439,39.7976,40.0856,4586747.3282187,0
+DGX.US,D,20061019,000000,40.8468,41.1348,40.2866,41.118,3846070.5853339,0
+DGX.US,D,20061020,000000,41.2873,41.6387,41.2229,41.2388,2546587.9508774,0
+DGX.US,D,20061023,000000,41.2229,41.2873,40.7013,40.7488,1823123.4672198,0
+DGX.US,D,20061024,000000,40.725,40.7488,40.3123,40.4638,2313079.3115957,0
+DGX.US,D,20061025,000000,40.4638,40.5023,39.5412,39.7897,3274537.0984259,0
+DGX.US,D,20061026,000000,39.7006,39.9352,39.2888,39.4839,3270170.6381113,0
+DGX.US,D,20061027,000000,39.1631,39.9976,39.0978,39.8441,2542595.2967443,0
+DGX.US,D,20061030,000000,39.9648,40.244,39.6838,39.7006,1704999.7035816,0
+DGX.US,D,20061031,000000,39.7006,40.0945,39.7006,39.8738,1952222.988576,0
+DGX.US,D,20061101,000000,39.8738,40.244,39.4839,39.7244,2343519.2582128,0
+DGX.US,D,20061102,000000,39.9075,40.1965,39.6838,39.7719,2709989.7459638,0
+DGX.US,D,20061103,000000,39.9273,40.0579,39.7006,39.7333,2360354.6803977,0
+DGX.US,D,20061106,000000,39.7649,40.3024,39.7649,40.1757,1683549.2904859,0
+DGX.US,D,20061107,000000,40.2054,40.9656,40.2054,40.9527,2824995.7639909,0
+DGX.US,D,20061108,000000,40.9527,40.9527,40.1965,40.8092,2300106.216524,0
+DGX.US,D,20061109,000000,40.8092,41.3101,40.2143,40.3192,2303478.5544534,0
+DGX.US,D,20061110,000000,40.3628,40.5647,40.1965,40.341,1254830.980934,0
+DGX.US,D,20061113,000000,40.4885,41.127,40.4291,41.0636,1528502.5686993,0
+DGX.US,D,20061114,000000,41.2309,42.0811,41.2309,42.0643,3604712.016241,0
+DGX.US,D,20061115,000000,42.0891,42.8106,41.9218,42.6434,2359234.2721402,0
+DGX.US,D,20061116,000000,42.969,43.0214,42.6434,42.9393,1941621.0370394,0
+DGX.US,D,20061117,000000,42.7691,42.8353,42.293,42.7769,1447925.1102745,0
+DGX.US,D,20061120,000000,42.7463,42.87,41.8634,42.3296,2040657.448821,0
+DGX.US,D,20061121,000000,42.3365,42.384,41.5456,41.6881,1856180.0571073,0
+DGX.US,D,20061122,000000,41.8158,42.482,41.7842,42.1791,1861538.6192333,0
+DGX.US,D,20061124,000000,42.1791,42.185,41.8386,41.8812,408383.25327887,0
+DGX.US,D,20061127,000000,41.8475,41.8881,40.9745,41.1666,2729573.148726,0
+DGX.US,D,20061128,000000,41.1666,41.1754,40.5143,40.7013,2380564.4610856,0
+DGX.US,D,20061129,000000,40.8389,41.3101,40.7646,41.2012,1631651.8587642,0
+DGX.US,D,20061130,000000,41.3595,42.674,41.3269,42.6265,2386175.5949559,0
+DGX.US,D,20061201,000000,42.6354,42.6434,42.0891,42.3236,1349755.5247191,0
+DGX.US,D,20061204,000000,42.3098,42.8106,42.3098,42.5374,958959.34713596,0
+DGX.US,D,20061205,000000,42.8531,42.8531,42.384,42.7225,811399.86213589,0
+DGX.US,D,20061206,000000,42.7225,43.0828,42.6918,42.9948,1179493.8810589,0
+DGX.US,D,20061207,000000,42.9145,43.3174,42.5938,42.5938,1019333.0865946,0
+DGX.US,D,20061208,000000,42.5938,42.8195,42.1296,42.7225,1143691.3311679,0
+DGX.US,D,20061211,000000,42.6532,43.2907,42.4345,43.1214,1432205.0449124,0
+DGX.US,D,20061212,000000,43.2045,43.449,42.4909,42.8106,1588871.2567231,0
+DGX.US,D,20061213,000000,42.87,42.961,41.992,42.1227,1508044.257415,0
+DGX.US,D,20061214,000000,42.2394,42.7859,42.0395,42.0543,1458772.5615466,0
+DGX.US,D,20061215,000000,42.0543,42.3018,41.5456,41.896,1912683.387157,0
+DGX.US,D,20061218,000000,42.0643,42.2652,41.3863,41.5931,1370462.3665998,0
+DGX.US,D,20061219,000000,41.5288,41.8158,41.1586,41.513,1405762.8038633,0
+DGX.US,D,20061220,000000,41.5288,42.3751,41.3685,42.1702,1118119.957493,0
+DGX.US,D,20061221,000000,42.4909,42.8275,42.4593,42.5443,1039041.7649421,0
+DGX.US,D,20061222,000000,42.5533,42.7859,42.4107,42.5443,896970.15880103,0
+DGX.US,D,20061226,000000,42.5443,42.7631,42.4909,42.6592,500563.85763453,0
+DGX.US,D,20061227,000000,42.7374,43.0522,42.7374,42.9532,703500.20270504,0
+DGX.US,D,20061228,000000,42.7769,42.8531,42.4909,42.7542,777842.16990778,0
+DGX.US,D,20061229,000000,42.87,42.8967,42.4187,42.4909,620180.82542466,0
+DGX.US,D,20070103,000000,42.3296,42.3602,40.4816,41.2793,3246598.6223638,0
+DGX.US,D,20070104,000000,41.2873,41.6169,41.1666,41.5634,1109019.2924041,0
+DGX.US,D,20070105,000000,41.4694,41.4783,41.0864,41.1586,1522889.4142551,0
+DGX.US,D,20070108,000000,41.0864,41.5198,40.9359,41.4476,1043280.9290976,0
+DGX.US,D,20070109,000000,41.4476,41.4566,41.1922,41.3685,1515402.1774685,0
+DGX.US,D,20070110,000000,41.2091,41.4387,41.023,41.0784,1317323.2921834,0
+DGX.US,D,20070111,000000,41.0784,41.3863,40.4222,40.7072,2447671.763246,0
+DGX.US,D,20070112,000000,40.5083,40.8022,40.1659,40.1965,3670069.5013572,0
+DGX.US,D,20070116,000000,40.0856,40.244,39.6917,39.9075,2723712.4739724,0
+DGX.US,D,20070117,000000,39.6917,40.0064,39.1394,39.2978,5324307.3357794,0
+DGX.US,D,20070118,000000,39.6838,40.3024,39.4333,40.1757,3181112.8308015,0
+DGX.US,D,20070119,000000,40.2866,40.7162,40.1757,40.6083,2727950.6278409,0
+DGX.US,D,20070122,000000,40.7072,40.8854,40.1104,40.1104,3172379.9101723,0
+DGX.US,D,20070123,000000,40.0668,40.3538,39.6026,40.2787,2280897.6302304,0
+DGX.US,D,20070124,000000,40.244,41.0636,40.1757,40.9359,2865284.9983467,0
+DGX.US,D,20070125,000000,40.244,41.4476,39.3512,41.127,13221019.495847,0
+DGX.US,D,20070126,000000,41.2012,41.5288,41.0062,41.2388,5502553.277419,0
+DGX.US,D,20070129,000000,41.9772,42.4187,41.7703,41.905,5510035.4627706,0
+DGX.US,D,20070130,000000,42.3296,42.4107,41.9861,42.195,3716099.1863165,0
+DGX.US,D,20070131,000000,42.195,42.2394,41.8634,42.0723,2580640.6837242,0
+DGX.US,D,20070201,000000,42.1702,42.6532,41.9306,42.5374,3838839.9614395,0
+DGX.US,D,20070202,000000,42.6532,42.8611,42.4909,42.7691,2279780.2528337,0
+DGX.US,D,20070205,000000,42.6354,42.6918,42.1059,42.2484,3379694.8390011,0
+DGX.US,D,20070206,000000,42.3662,42.5533,41.9376,42.2484,2488333.7934964,0
+DGX.US,D,20070207,000000,42.4107,42.4909,42.0969,42.4345,1745784.9888432,0
+DGX.US,D,20070208,000000,42.4998,42.5077,41.9861,42.0168,2352872.495046,0
+DGX.US,D,20070209,000000,42.1702,42.1999,41.8158,41.8386,1900961.0273629,0
+DGX.US,D,20070212,000000,41.8386,42.0395,41.7317,41.896,891768.19115645,0
+DGX.US,D,20070213,000000,41.896,42.0891,41.8722,41.9702,874230.61952266,0
+DGX.US,D,20070214,000000,41.9772,42.3919,41.8881,42.2326,1165040.7155659,0
+DGX.US,D,20070215,000000,42.4909,43.5263,42.4018,43.2283,3151051.7418008,0
+DGX.US,D,20070216,000000,42.8898,42.8898,42.2742,42.3662,3309960.7907005,0
+DGX.US,D,20070220,000000,42.2246,42.682,42.185,42.2484,1527130.5989845,0
+DGX.US,D,20070221,000000,42.1702,42.3454,41.9861,42.0267,1565048.6898054,0
+DGX.US,D,20070222,000000,42.0891,42.4503,42.0891,42.2742,1294620.1232362,0
+DGX.US,D,20070223,000000,42.1702,42.2742,41.8812,41.9861,1030184.5790147,0
+DGX.US,D,20070226,000000,42.0089,42.0465,41.5288,41.5931,1301703.245232,0
+DGX.US,D,20070227,000000,41.2091,41.3783,40.3272,40.8537,2546959.7364849,0
+DGX.US,D,20070228,000000,40.8854,41.1922,40.7488,40.8943,2458522.245379,0
+DGX.US,D,20070301,000000,41.3011,41.7049,39.6917,40.9439,4478481.9449021,0
+DGX.US,D,20070302,000000,40.8854,40.9656,40.0232,40.0232,3289129.6835216,0
+DGX.US,D,20070305,000000,39.0799,39.6917,39.0799,39.4839,3335363.4464503,0
+DGX.US,D,20070306,000000,39.6838,39.8441,39.4581,39.5343,1912181.2745295,0
+DGX.US,D,20070307,000000,39.5076,39.6096,39.1829,39.3066,2164150.8877419,0
+DGX.US,D,20070308,000000,39.5244,40.0421,39.5165,39.9273,2663212.4486416,0
+DGX.US,D,20070309,000000,40.0421,40.2787,39.7006,39.8599,1592861.8902822,0
+DGX.US,D,20070312,000000,39.7807,39.9174,39.3413,39.5343,1284269.7331568,0
+DGX.US,D,20070313,000000,39.4077,39.466,38.9859,39.0799,1560681.2192038,0
+DGX.US,D,20070314,000000,38.9652,39.1988,38.5376,39.0661,1590369.51231,0
+DGX.US,D,20070315,000000,39.0978,39.566,39.0423,39.3947,1123608.846639,0
+DGX.US,D,20070316,000000,39.4265,39.566,39.2492,39.2552,1237866.2420161,0
+DGX.US,D,20070319,000000,39.5244,40.0064,39.4739,39.8075,977546.60693885,0
+DGX.US,D,20070320,000000,39.7649,39.951,39.5878,39.6758,1332789.7755143,0
+DGX.US,D,20070321,000000,39.66,39.7897,39.2978,39.6274,1468878.4621775,0
+DGX.US,D,20070322,000000,39.4413,39.7649,39.2492,39.3413,2059328.5624429,0
+DGX.US,D,20070323,000000,39.3255,39.566,39.1631,39.2641,1242107.4267456,0
+DGX.US,D,20070326,000000,39.3156,39.8837,39.2424,39.8599,1886863.4828859,0
+DGX.US,D,20070327,000000,39.9075,39.9352,39.5581,39.8075,1325800.6102074,0
+DGX.US,D,20070328,000000,39.669,40.0856,39.3413,39.8193,1729072.8216697,0
+DGX.US,D,20070329,000000,40.05,40.1559,39.66,40.0232,2827000.1733532,0
+DGX.US,D,20070330,000000,40.149,40.3896,39.8907,39.9798,1876899.0224316,0
+DGX.US,D,20070402,000000,39.8193,40.244,39.8193,40.149,1389917.4629159,0
+DGX.US,D,20070403,000000,40.149,41.0388,40.149,40.9439,2272039.434016,0
+DGX.US,D,20070404,000000,40.8597,41.1586,40.7013,41.023,1549832.7576447,0
+DGX.US,D,20070405,000000,41.0952,41.3783,41.023,41.127,1109517.3638838,0
+DGX.US,D,20070409,000000,41.127,41.2388,40.9527,41.0864,917800.25569287,0
+DGX.US,D,20070410,000000,41.0864,41.8881,41.0864,41.8634,1962574.3889424,0
+DGX.US,D,20070411,000000,41.9623,42.0723,41.6625,41.7139,1848068.4629689,0
+DGX.US,D,20070412,000000,41.6625,42.5533,41.5931,42.3167,3011596.7789302,0
+DGX.US,D,20070413,000000,43.0917,43.8935,42.9858,43.5431,5126105.1954831,0
+DGX.US,D,20070416,000000,42.0891,42.293,41.217,41.4387,7073525.2797705,0
+DGX.US,D,20070417,000000,41.3595,41.7772,40.3806,40.5647,4495304.2333562,0
+DGX.US,D,20070418,000000,40.5737,41.1922,40.3341,41.1844,2934902.863645,0
+DGX.US,D,20070419,000000,40.1411,41.127,39.6838,40.4064,4579637.9387615,0
+DGX.US,D,20070420,000000,40.8854,40.8854,39.8907,40.0579,2553985.2721229,0
+DGX.US,D,20070423,000000,40.05,40.0579,39.3413,39.7649,3256325.6653784,0
+DGX.US,D,20070424,000000,39.7649,39.8738,39.4265,39.669,2312874.2233394,0
+DGX.US,D,20070425,000000,39.7649,39.8353,39.5244,39.66,1563174.607463,0
+DGX.US,D,20070426,000000,39.9273,40.6489,39.7006,40.244,3713106.7162906,0
+DGX.US,D,20070427,000000,39.9648,40.1895,39.5878,39.6917,1750074.6673476,0
+DGX.US,D,20070430,000000,39.6758,39.6758,39.1057,39.1988,1440077.2010371,0
+DGX.US,D,20070501,000000,39.1829,39.3581,38.7286,38.979,2165458.1990901,0
+DGX.US,D,20070502,000000,39.3581,39.7402,39.2424,39.3334,1911371.024374,0
+DGX.US,D,20070503,000000,39.4839,39.669,38.8553,38.9652,1508515.0511463,0
+DGX.US,D,20070504,000000,39.0196,39.4581,39.0196,39.2196,1561432.8727147,0
+DGX.US,D,20070507,000000,39.6838,39.6838,39.2641,39.4917,892216.75857423,0
+DGX.US,D,20070508,000000,39.4917,39.4917,39.1394,39.272,837592.56230166,0
+DGX.US,D,20070509,000000,39.2809,39.5343,39.0127,39.4581,2014591.0345274,0
+DGX.US,D,20070510,000000,39.466,39.951,39.2809,39.2888,1896661.2459888,0
+DGX.US,D,20070511,000000,39.1829,39.5165,39.1394,39.4333,1261265.4986905,0
+DGX.US,D,20070514,000000,39.3255,39.7402,39.2274,39.6838,1254208.6441561,0
+DGX.US,D,20070515,000000,39.6838,40.0945,39.2978,39.3947,2018497.8142674,0
+DGX.US,D,20070516,000000,39.3947,39.7164,39.0265,39.2492,1489361.0203493,0
+DGX.US,D,20070517,000000,39.0889,39.1552,38.5465,38.6197,2090139.2843807,0
+DGX.US,D,20070518,000000,38.6257,39.0741,38.5465,38.9068,1911935.7747941,0
+DGX.US,D,20070521,000000,39.0057,39.2809,38.9236,39.0661,1252588.143845,0
+DGX.US,D,20070522,000000,39.0503,39.1057,38.6405,38.7217,1358113.6288799,0
+DGX.US,D,20070523,000000,38.7217,39.1394,38.6881,38.9652,2117746.3863142,0
+DGX.US,D,20070524,000000,38.9741,39.1829,38.4653,38.7217,1719218.482496,0
+DGX.US,D,20070525,000000,38.6257,39.1473,38.6059,39.1473,1154920.6709172,0
+DGX.US,D,20070529,000000,39.1473,39.2809,38.6969,38.7217,1516524.6063,0
+DGX.US,D,20070530,000000,38.7286,38.979,38.6791,38.979,1915708.1863663,0
+DGX.US,D,20070531,000000,38.9563,39.3898,38.8326,39.2978,2884373.3604902,0
+DGX.US,D,20070601,000000,39.4007,39.4739,39.0978,39.2809,1543497.248012,0
+DGX.US,D,20070604,000000,39.566,39.7244,39.2037,39.5244,1356740.6488782,0
+DGX.US,D,20070605,000000,39.466,39.6184,39.1156,39.1988,1628540.1748751,0
+DGX.US,D,20070606,000000,39.0423,39.0889,38.7217,39.0057,2509789.2580271,0
+DGX.US,D,20070607,000000,39.8837,41.0151,39.7649,40.832,5474958.2989291,0
+DGX.US,D,20070608,000000,40.8765,41.5634,40.8468,41.2873,3056376.7388989,0
+DGX.US,D,20070611,000000,41.2873,41.3437,40.4291,41.0388,2326524.2106857,0
+DGX.US,D,20070612,000000,41.0388,41.1844,40.8943,41.0784,1620056.7951292,0
+DGX.US,D,20070613,000000,41.0864,41.3437,40.632,41.3437,1092928.4517214,0
+DGX.US,D,20070614,000000,41.3685,41.513,41.1754,41.2873,1271673.4751276,0
+DGX.US,D,20070615,000000,41.4615,41.5288,40.6696,41.3437,1551076.4209134,0
+DGX.US,D,20070618,000000,41.2952,41.905,41.2873,41.6803,1408008.6718131,0
+DGX.US,D,20070619,000000,41.6535,41.9534,41.6535,41.8307,1673068.5733865,0
+DGX.US,D,20070620,000000,41.8307,41.8475,41.4318,41.6881,2055504.626235,0
+DGX.US,D,20070621,000000,41.6961,41.9534,41.3783,41.4942,2116125.8860031,0
+DGX.US,D,20070622,000000,41.1666,41.3357,40.6489,41.0864,2483723.8540204,0
+DGX.US,D,20070625,000000,41.2388,41.4783,41.023,41.118,1250342.2758952,0
+DGX.US,D,20070626,000000,41.2873,41.4566,40.9656,41.118,2038167.0914226,0
+DGX.US,D,20070627,000000,40.9656,42.1465,40.9269,42.0089,2591740.7067405,0
+DGX.US,D,20070628,000000,42.0089,42.0891,41.6001,41.7842,1099909.5347325,0
+DGX.US,D,20070629,000000,41.7921,41.8386,41.217,41.409,1872518.4180994,0
+DGX.US,D,20070702,000000,41.3942,41.4862,41.2012,41.3269,1034299.477872,0
+DGX.US,D,20070703,000000,41.4942,41.5456,41.3011,41.3437,674442.32867249,0
+DGX.US,D,20070705,000000,41.3685,45.6801,41.1754,44.0924,8599908.266392,0
+DGX.US,D,20070706,000000,43.845,45.6168,43.4045,44.9446,6274841.8998141,0
+DGX.US,D,20070709,000000,44.1192,44.2607,42.8195,43.2748,3940857.7300902,0
+DGX.US,D,20070710,000000,43.2363,44.1518,42.9393,43.163,2471246.8098543,0
+DGX.US,D,20070711,000000,43.2045,43.8202,42.9532,43.7014,1960954.8989183,0
+DGX.US,D,20070712,000000,43.6935,43.9549,43.3253,43.8291,1279780.0178311,0
+DGX.US,D,20070713,000000,43.8291,44.5092,43.8044,44.2963,2310589.9644844,0
+DGX.US,D,20070716,000000,44.0033,44.134,43.4668,43.7192,1074090.6407482,0
+DGX.US,D,20070717,000000,43.6856,44.3101,43.5341,43.9261,1341025.6349508,0
+DGX.US,D,20070718,000000,43.6103,43.8044,42.9234,43.4282,1439562.9649659,0
+DGX.US,D,20070719,000000,43.5015,44.518,43.1461,43.2996,1909938.4374406,0
+DGX.US,D,20070720,000000,43.4124,44.1656,43.1551,43.3085,2278653.7828544,0
+DGX.US,D,20070723,000000,43.2501,43.2748,41.9218,42.3296,3008480.0436062,0
+DGX.US,D,20070724,000000,45.2574,46.6195,44.6487,45.2356,7381554.7070498,0
+DGX.US,D,20070725,000000,45.5534,45.9355,44.5428,44.91,2686419.7507903,0
+DGX.US,D,20070726,000000,44.1656,45.0159,44.0211,44.7942,4699881.2844774,0
+DGX.US,D,20070727,000000,44.4933,45.494,44.1736,44.423,3685789.5667194,0
+DGX.US,D,20070730,000000,43.8539,44.8011,43.0996,44.7427,3147559.1797213,0
+DGX.US,D,20070731,000000,44.617,44.8318,44.1023,44.4706,3094172.5849955,0
+DGX.US,D,20070801,000000,44.1023,45.293,43.9737,44.8526,2949471.2018534,0
+DGX.US,D,20070802,000000,44.5834,45.293,44.518,44.8615,3047516.5221106,0
+DGX.US,D,20070803,000000,44.8615,45.592,44.3478,44.4616,2923285.5736965,0
+DGX.US,D,20070806,000000,44.6487,45.494,44.5428,45.1515,2230757.0875617,0
+DGX.US,D,20070807,000000,45.0635,45.4633,44.7863,45.3861,1801671.0335501,0
+DGX.US,D,20070808,000000,45.4554,46.4898,45.2496,45.8681,2423476.4004338,0
+DGX.US,D,20070809,000000,45.689,45.9523,44.902,45.5781,2166768.5412993,0
+DGX.US,D,20070810,000000,45.3703,45.7365,44.3815,44.8615,2538105.5814184,0
+DGX.US,D,20070813,000000,44.902,44.9268,43.5263,43.9815,1990763.4161747,0
+DGX.US,D,20070814,000000,44.0301,44.3339,43.3876,43.4926,1323936.6307349,0
+DGX.US,D,20070815,000000,42.7937,43.9964,42.7859,43.0304,1884619.6355099,0
+DGX.US,D,20070816,000000,42.8275,43.4758,41.8089,42.8433,2939751.2308477,0
+DGX.US,D,20070817,000000,43.55,43.6272,42.4909,43.3876,1581890.173712,0
+DGX.US,D,20070820,000000,43.3481,44.1964,43.3322,43.6361,1320693.6095387,0
+DGX.US,D,20070821,000000,43.449,43.8291,43.2431,43.5777,1064988.9653724,0
+DGX.US,D,20070822,000000,43.7728,44.1578,43.357,44.0033,1234373.6799366,0
+DGX.US,D,20070823,000000,44.0924,44.2686,43.838,43.9182,805042.12618961,0
+DGX.US,D,20070824,000000,43.8935,44.3815,43.845,44.3191,818382.96572093,0
+DGX.US,D,20070827,000000,44.3567,44.518,43.7341,43.7341,1229640.4854494,0
+DGX.US,D,20070828,000000,43.5341,43.9351,43.3322,43.4045,970689.78922594,0
+DGX.US,D,20070829,000000,43.4045,44.1518,43.3085,44.127,1304100.6562284,0
+DGX.US,D,20070830,000000,43.8113,44.1815,43.7192,43.8291,1314575.3116059,0
+DGX.US,D,20070831,000000,43.9499,44.3339,43.6361,43.8935,1022452.8527797,0
+DGX.US,D,20070904,000000,44.038,44.2874,43.4926,43.9549,858298.39389533,0
+DGX.US,D,20070905,000000,43.7728,44.7784,43.6441,44.7081,1245102.9276324,0
+DGX.US,D,20070906,000000,44.6537,44.8071,44.3339,44.5676,840964.9002309,0
+DGX.US,D,20070907,000000,44.1736,44.4854,43.6935,43.8291,899834.32238084,0
+DGX.US,D,20070910,000000,45.5781,45.5781,42.0891,43.7014,838965.5423034,0
+DGX.US,D,20070911,000000,43.5717,44.2607,43.5431,44.2231,1164646.7036448,0
+DGX.US,D,20070912,000000,44.1736,44.6933,44.0033,44.2686,739176.46672393,0
+DGX.US,D,20070913,000000,44.4537,44.7161,44.4319,44.518,841212.42054026,0
+DGX.US,D,20070914,000000,44.4468,44.7942,44.3101,44.518,564053.32213031,0
+DGX.US,D,20070917,000000,44.3339,44.5328,43.9549,44.4537,612691.56806414,0
+DGX.US,D,20070918,000000,44.4933,44.8952,44.2389,44.8407,911561.73360988,0
+DGX.US,D,20070919,000000,44.8407,45.7434,44.6537,45.0871,1850186.0244728,0
+DGX.US,D,20070920,000000,45.2722,45.5841,44.8526,44.8952,726704.47399284,0
+DGX.US,D,20070921,000000,45.3356,45.5841,44.8952,45.4257,1197828.5691175,0
+DGX.US,D,20070924,000000,45.3534,46.4987,45.1031,45.4129,1900462.9558833,0
+DGX.US,D,20070925,000000,46.1473,46.372,45.2268,46.2175,2130222.4201932,0
+DGX.US,D,20070926,000000,46.46,47.0045,46.3383,46.765,1308966.1983097,0
+DGX.US,D,20070927,000000,46.9243,46.9807,46.3057,46.6045,663092.76477284,0
+DGX.US,D,20070928,000000,46.5373,46.9154,46.2097,46.3136,881127.84871466,0
+DGX.US,D,20071001,000000,46.5719,46.6818,46.0938,46.2343,1198815.619494,0
+DGX.US,D,20071002,000000,45.5306,46.4106,45.5217,45.8513,938244.4229595,0
+DGX.US,D,20071003,000000,45.7197,45.8959,45.3089,45.5306,1124609.0307463,0
+DGX.US,D,20071004,000000,45.5534,45.6326,45.0001,45.293,1271795.7198517,0
+DGX.US,D,20071005,000000,45.4633,45.6801,45.0723,45.5534,956094.17326918,0
+DGX.US,D,20071008,000000,45.5841,46.2571,45.5841,45.8435,731071.94459442,0
+DGX.US,D,20071009,000000,45.8593,46.1384,45.6584,45.9948,540601.53053315,0
+DGX.US,D,20071010,000000,45.979,46.2275,45.784,45.987,704003.32561959,0
+DGX.US,D,20071011,000000,46.0206,46.1552,45.4257,45.696,1333165.6022698,0
+DGX.US,D,20071012,000000,45.6168,45.8731,45.494,45.7939,537655.53370821,0
+DGX.US,D,20071015,000000,45.3,45.4851,44.2458,45.3614,1193133.7655354,0
+DGX.US,D,20071016,000000,45.2426,45.2426,44.6933,44.8011,956838.75477123,0
+DGX.US,D,20071017,000000,44.9348,45.5534,44.8615,45.2089,823622.31398367,0
+DGX.US,D,20071018,000000,45.0961,45.2644,44.7784,44.8447,662840.19302859,0
+DGX.US,D,20071019,000000,44.6933,45.3861,44.6418,44.7427,1951974.4579797,0
+DGX.US,D,20071022,000000,44.4706,44.7863,44.0696,44.6081,1158288.9676986,0
+DGX.US,D,20071023,000000,44.6081,45.8681,44.3339,45.6236,2239112.1608615,0
+DGX.US,D,20071024,000000,44.617,45.0961,43.3649,43.4926,3998743.1327245,0
+DGX.US,D,20071025,000000,43.4282,44.5744,41.7703,43.8707,4565793.9763156,0
+DGX.US,D,20071026,000000,44.1656,44.1736,43.1967,43.5639,1425596.7577957,0
+DGX.US,D,20071029,000000,43.6005,43.7014,42.7314,43.0828,1631907.4613694,0
+DGX.US,D,20071030,000000,43.0214,43.068,42.4998,42.6028,1687289.3728748,0
+DGX.US,D,20071031,000000,42.7057,42.8898,41.9534,42.6354,2220781.5139508,0
+DGX.US,D,20071101,000000,42.4018,42.7225,42.185,42.3098,1811649.6380219,0
+DGX.US,D,20071102,000000,42.3533,42.7136,41.9702,42.7136,1583259.1125658,0
+DGX.US,D,20071105,000000,42.7225,42.8839,42.384,42.6434,957893.49437522,0
+DGX.US,D,20071106,000000,42.6434,42.7631,41.6169,42.674,2244128.2357023,0
+DGX.US,D,20071107,000000,42.674,42.961,42.2326,42.2652,1494321.5294063,0
+DGX.US,D,20071108,000000,42.3098,43.0214,42.1296,42.9314,1477788.1830278,0
+DGX.US,D,20071109,000000,42.5147,43.5579,42.4503,43.1887,1466507.3186425,0
+DGX.US,D,20071112,000000,42.9314,44.0033,42.9314,43.5935,1289746.4988591,0
+DGX.US,D,20071113,000000,43.7856,43.9895,43.3788,43.9895,1470871.7583832,0
+DGX.US,D,20071114,000000,44.1656,44.4151,43.6361,43.9351,1475156.3854527,0
+DGX.US,D,20071115,000000,44.0924,44.3647,43.5114,43.6767,1841090.4108188,0
+DGX.US,D,20071116,000000,43.8855,43.9737,43.6103,43.7192,1320943.150422,0
+DGX.US,D,20071119,000000,43.4926,43.8707,43.3253,43.6103,1015007.0377591,0
+DGX.US,D,20071120,000000,43.9419,43.9499,43.1967,43.5431,1068771.4798142,0
+DGX.US,D,20071121,000000,42.2326,43.3966,42.2326,42.9393,1626047.7969029,0
+DGX.US,D,20071123,000000,43.1392,43.2907,42.7374,43.2283,586317.01624252,0
+DGX.US,D,20071126,000000,43.1392,43.6619,42.5147,43.3085,1145341.1298013,0
+DGX.US,D,20071127,000000,43.4411,44.0845,43.3253,43.8855,1347653.11752,0
+DGX.US,D,20071128,000000,44.127,44.6537,43.8855,44.4774,2035858.5856803,0
+DGX.US,D,20071129,000000,44.3993,44.4854,44.0538,44.2686,1144978.4367765,0
+DGX.US,D,20071130,000000,44.7081,44.7081,44.038,44.142,1493043.5163804,0
+DGX.US,D,20071203,000000,44.142,44.1578,43.6441,43.845,948329.10756393,0
+DGX.US,D,20071204,000000,43.74,43.9737,43.74,43.8855,757016.11416384,0
+DGX.US,D,20071205,000000,44.2686,44.4151,43.9964,44.3043,1039167.0405272,0
+DGX.US,D,20071206,000000,44.2874,44.3101,43.7728,44.134,894789.95950466,0
+DGX.US,D,20071207,000000,44.0756,44.0756,43.4926,43.6103,1450541.7535449,0
+DGX.US,D,20071210,000000,43.6441,43.7728,43.1551,43.449,1891088.5030237,0
+DGX.US,D,20071211,000000,43.6005,43.8539,43.3649,43.4124,1782671.5766606,0
+DGX.US,D,20071212,000000,44.4706,44.4706,43.1135,43.3788,1209242.7913837,0
+DGX.US,D,20071213,000000,43.55,43.55,42.9145,43.2135,939191.06185695,0
+DGX.US,D,20071214,000000,43.0917,43.2501,42.9234,42.9234,925253.14272222,0
+DGX.US,D,20071217,000000,42.8106,42.9314,42.4187,42.4909,950603.26354917,0
+DGX.US,D,20071218,000000,42.7136,42.7136,42.3098,42.5374,1107149.2512097,0
+DGX.US,D,20071219,000000,42.5374,42.6592,42.0891,42.3454,994256.75353847,0
+DGX.US,D,20071220,000000,42.3751,42.6434,42.3662,42.5077,943242.31263473,0
+DGX.US,D,20071221,000000,42.6918,42.9314,42.4433,42.4433,1842707.880269,0
+DGX.US,D,20071224,000000,42.6988,42.6988,42.0969,42.5374,602026.97873491,0
+DGX.US,D,20071226,000000,42.6434,43.1214,42.4909,42.9393,902959.1400007,0
+DGX.US,D,20071227,000000,42.9234,42.9234,42.4187,42.6126,850512.11216358,0
+DGX.US,D,20071228,000000,42.5147,42.8839,42.3365,42.4275,594015.40300727,0
+DGX.US,D,20071231,000000,42.4275,42.6354,42.3018,42.4107,755740.12171189,0
+DGX.US,D,20080102,000000,42.4671,42.4671,41.4566,41.6535,1903955.5179628,0
+DGX.US,D,20080103,000000,41.6625,41.8634,41.513,41.7772,1339406.1449268,0
+DGX.US,D,20080104,000000,41.4694,41.8386,41.2725,41.2725,1489238.7756251,0
+DGX.US,D,20080107,000000,41.4318,41.6317,41.2012,41.409,1532241.6408012,0
+DGX.US,D,20080108,000000,41.4021,41.503,41.1032,41.1586,2160157.2233218,0
+DGX.US,D,20080109,000000,41.0557,42.6532,40.9439,42.5938,2126673.282043,0
+DGX.US,D,20080110,000000,42.4998,43.6935,42.4909,43.2679,2274537.8737101,0
+DGX.US,D,20080111,000000,43.0828,43.4282,42.8898,43.1392,1067108.5474501,0
+DGX.US,D,20080114,000000,43.3966,43.4827,42.8037,43.0214,1083197.3675589,0
+DGX.US,D,20080115,000000,42.575,42.8839,41.8475,41.8634,2110134.8842294,0
+DGX.US,D,20080116,000000,41.7049,42.6126,41.7049,42.2394,1532156.7766951,0
+DGX.US,D,20080117,000000,42.283,42.283,41.3685,41.4239,1790879.1480618,0
+DGX.US,D,20080118,000000,41.7842,41.8089,40.9359,41.4169,1406353.8217448,0
+DGX.US,D,20080122,000000,39.9876,41.6961,38.5376,40.734,2359958.6479026,0
+DGX.US,D,20080123,000000,40.2519,40.439,39.272,39.8669,2213545.8386215,0
+DGX.US,D,20080124,000000,40.2351,40.347,39.2492,39.3581,2164142.8054461,0
+DGX.US,D,20080125,000000,39.6521,39.7491,38.9959,39.2978,1528657.1426067,0
+DGX.US,D,20080128,000000,39.0978,39.8521,39.0978,39.8441,1107044.1813641,0
+DGX.US,D,20080129,000000,40.149,40.2955,39.6838,40.0579,1062671.3670471,0
+DGX.US,D,20080130,000000,40.2351,40.6914,39.8907,40.1559,1245174.6580078,0
+DGX.US,D,20080131,000000,39.6026,39.9273,39.1473,39.4413,1970128.3046695,0
+DGX.US,D,20080201,000000,39.4333,40.5737,39.3759,40.5737,1731570.2510768,0
+DGX.US,D,20080204,000000,40.5815,40.5983,40.0767,40.0767,766432.99907648,0
+DGX.US,D,20080205,000000,39.5412,40.4558,39.5412,40.3272,1436128.9995311,0
+DGX.US,D,20080206,000000,40.5143,40.5143,39.9352,40.1341,1570408.2622183,0
+DGX.US,D,20080207,000000,39.9648,41.0151,39.9648,40.4222,2621247.1481909,0
+DGX.US,D,20080208,000000,40.1341,40.5479,40.0945,40.341,2250696.1113398,0
+DGX.US,D,20080211,000000,40.2291,40.4558,40.0282,40.2351,949950.61816202,0
+DGX.US,D,20080212,000000,40.244,40.9587,40.0856,40.7558,1567904.7710893,0
+DGX.US,D,20080213,000000,40.9913,41.0062,40.3896,40.5567,924987.43724726,0
+DGX.US,D,20080214,000000,40.3806,40.6409,40.1015,40.341,1341398.4308454,0
+DGX.US,D,20080215,000000,40.3716,41.0319,40.3123,41.0319,1143166.9922267,0
+DGX.US,D,20080219,000000,41.3101,41.4862,40.5815,40.5815,1947378.6625213,0
+DGX.US,D,20080220,000000,40.7072,41.8158,40.4885,41.8158,2194910.0850437,0
+DGX.US,D,20080221,000000,40.0856,40.5479,38.7286,38.7286,8246517.9641324,0
+DGX.US,D,20080222,000000,38.8137,39.3947,37.2231,37.3042,8042922.9119529,0
+DGX.US,D,20080225,000000,37.2548,38.4494,37.1577,38.3019,3571280.609885,0
+DGX.US,D,20080226,000000,38.2703,39.1908,38.1506,38.8266,2567991.8907721,0
+DGX.US,D,20080227,000000,38.5465,39.1829,38.3772,38.4574,1650499.7726073,0
+DGX.US,D,20080228,000000,38.2604,38.7217,38.0812,38.3871,1805297.9637975,0
+DGX.US,D,20080229,000000,39.173,39.173,38.0882,38.2198,2149240.0622483,0
+DGX.US,D,20080303,000000,38.0812,38.3109,37.6636,38.0882,1238830.0557922,0
+DGX.US,D,20080304,000000,37.713,38.4366,37.713,38.2525,1450853.9322208,0
+DGX.US,D,20080305,000000,38.2109,38.7553,37.1973,37.7428,2688402.9441262,0
+DGX.US,D,20080306,000000,37.6319,37.6824,37.1973,37.1973,1363152.9403212,0
+DGX.US,D,20080307,000000,36.9242,37.335,36.7747,36.941,1625849.7806553,0
+DGX.US,D,20080310,000000,36.7658,37.4171,36.7658,37.036,1827533.3698743,0
+DGX.US,D,20080311,000000,37.2488,37.8328,36.6935,37.8328,2757937.9658923,0
+DGX.US,D,20080312,000000,37.8417,38.2841,37.3814,37.6151,1392586.6411092,0
+DGX.US,D,20080313,000000,37.0152,37.5685,36.156,37.1509,1444803.3235155,0
+DGX.US,D,20080314,000000,37.1509,37.3498,36.3085,36.646,1980167.5263599,0
+DGX.US,D,20080317,000000,36.0828,36.6767,35.5414,35.5414,2255698.0421629,0
+DGX.US,D,20080318,000000,35.9393,37.1647,35.387,37.1251,2377005.2200656,0
+DGX.US,D,20080319,000000,37.4319,37.6724,36.1462,36.1462,2426878.0366853,0
+DGX.US,D,20080320,000000,36.066,36.5174,35.474,36.0511,2562402.9832153,0
+DGX.US,D,20080324,000000,36.1254,36.5966,35.9225,36.454,1265266.2351194,0
+DGX.US,D,20080325,000000,36.4135,37.0538,35.965,36.5966,1746023.4165699,0
+DGX.US,D,20080326,000000,36.4777,36.5896,34.995,36.1254,1268306.1886332,0
+DGX.US,D,20080327,000000,36.2986,36.7658,36.156,36.5174,1390046.779649,0
+DGX.US,D,20080328,000000,36.6836,36.9024,36.3501,36.7094,1330909.6314502,0
+DGX.US,D,20080331,000000,36.6212,36.6212,36.0581,36.2926,2250773.903437,0
+DGX.US,D,20080401,000000,36.4619,37.72,36.252,37.72,1525732.3618083,0
+DGX.US,D,20080402,000000,37.9337,37.9337,37.3983,37.6636,1214669.0427372,0
+DGX.US,D,20080403,000000,37.6724,37.6824,37.1509,37.4725,997592.72113654,0
+DGX.US,D,20080404,000000,37.4408,37.4408,36.7489,37.0885,927653.58457958,0
+DGX.US,D,20080407,000000,37.3498,37.3814,36.4679,36.5411,1161410.7544575,0
+DGX.US,D,20080408,000000,36.357,37.0004,36.1382,36.4995,1372956.7651461,0
+DGX.US,D,20080409,000000,36.5411,37.7646,36.5411,37.3983,2171128.939892,0
+DGX.US,D,20080410,000000,37.3042,37.5834,37.1815,37.3983,1408476.4346835,0
+DGX.US,D,20080411,000000,37.036,37.4883,36.8618,36.9093,810511.81988311,0
+DGX.US,D,20080414,000000,37.0152,37.0152,36.165,36.6302,1185417.1936051,0
+DGX.US,D,20080415,000000,36.7905,37.2805,36.6718,36.941,1275791.4048458,0
+DGX.US,D,20080416,000000,37.1647,37.1905,36.7015,37.135,723801.9195079,0
+DGX.US,D,20080417,000000,37.1577,37.2716,36.841,37.0538,837483.45130815,0
+DGX.US,D,20080418,000000,37.1509,37.3418,36.3501,36.5738,2194449.3941822,0
+DGX.US,D,20080421,000000,38.0011,39.7333,37.6824,39.3819,4946388.276005,0
+DGX.US,D,20080422,000000,39.2641,39.2641,38.5465,38.7217,2459034.4608764,0
+DGX.US,D,20080423,000000,39.2641,39.3156,38.59,39.0423,1555896.5000807,0
+DGX.US,D,20080424,000000,38.8722,39.3255,38.1178,39.0573,1499477.02385,0
+DGX.US,D,20080425,000000,39.1631,39.5017,38.6881,39.272,971965.78167788,0
+DGX.US,D,20080428,000000,39.1631,39.6521,39.1305,39.4839,920125.93631393,0
+DGX.US,D,20080429,000000,39.1988,40.3538,39.1988,40.2143,1526330.4516988,0
+DGX.US,D,20080430,000000,40.0668,40.5983,39.9273,40.2291,1329612.4229716,0
+DGX.US,D,20080501,000000,40.1015,40.6489,39.8837,40.4816,1088771.120811,0
+DGX.US,D,20080502,000000,40.8389,40.8389,39.7164,39.9174,982258.58539959,0
+DGX.US,D,20080505,000000,39.66,40.1104,39.6096,39.8837,820428.79684936,0
+DGX.US,D,20080506,000000,39.7807,40.2291,39.4917,40.149,612983.5410005,0
+DGX.US,D,20080507,000000,40.2203,40.6083,40.0282,40.0282,401934.59150466,0
+DGX.US,D,20080508,000000,39.8738,40.3024,39.7807,39.9718,739749.29943989,0
+DGX.US,D,20080509,000000,39.7561,40.2866,39.5729,40.0362,679999.91733299,0
+DGX.US,D,20080512,000000,40.2203,40.3896,39.6758,40.2955,604466.82178436,0
+DGX.US,D,20080513,000000,40.3192,40.4885,39.6838,39.8837,907441.78331767,0
+DGX.US,D,20080514,000000,39.9075,39.9798,39.5412,39.7333,957665.16951842,0
+DGX.US,D,20080515,000000,39.566,40.2955,39.4077,40.0579,1054253.6559547,0
+DGX.US,D,20080516,000000,40.0154,40.2608,39.8125,40.1411,890340.65565794,0
+DGX.US,D,20080519,000000,40.1411,40.5221,39.9798,40.0856,731268.95055493,0
+DGX.US,D,20080520,000000,40.0154,40.9181,39.9876,40.439,877668.6261054,0
+DGX.US,D,20080521,000000,40.5567,41.409,40.5479,40.6489,1185762.7117512,0
+DGX.US,D,20080522,000000,40.6083,41.0477,40.4064,40.8854,740559.54959544,0
+DGX.US,D,20080523,000000,40.7934,40.9181,40.2688,40.3538,550558.91897848,0
+DGX.US,D,20080527,000000,40.4064,40.6489,40.0767,40.4717,612556.18960922,0
+DGX.US,D,20080528,000000,40.4885,40.6083,40.2351,40.4291,899912.11447806,0
+DGX.US,D,20080529,000000,40.5647,41.0062,40.5023,40.6637,1249437.0587637,0
+DGX.US,D,20080530,000000,40.6162,40.9181,40.2143,40.4132,1507632.0603284,0
+DGX.US,D,20080602,000000,40.2866,40.3123,39.8353,40.1104,1208323.4302347,0
+DGX.US,D,20080603,000000,40.0945,40.6637,39.6758,39.9718,1376737.2590139,0
+DGX.US,D,20080604,000000,39.9648,40.1411,39.7561,40.0154,1126662.9441705,0
+DGX.US,D,20080605,000000,39.8738,40.244,39.7402,40.0421,703683.06464788,0
+DGX.US,D,20080606,000000,39.8283,39.8441,39.1156,39.1473,916702.07374887,0
+DGX.US,D,20080609,000000,39.1473,39.4333,38.782,39.2424,904883.73669189,0
+DGX.US,D,20080610,000000,39.2492,40.2866,39.2492,39.7719,1599979.3620353,0
+DGX.US,D,20080611,000000,39.669,39.7244,39.2492,39.3759,752851.71124464,0
+DGX.US,D,20080612,000000,39.5828,40.4885,39.4333,40.05,1072349.9162868,0
+DGX.US,D,20080613,000000,40.2351,40.6489,39.9976,40.3341,792184.20383331,0
+DGX.US,D,20080616,000000,40.149,40.439,39.4581,39.8075,1025249.327132,0
+DGX.US,D,20080617,000000,39.8441,39.9174,39.2116,39.3581,772270.4372296,0
+DGX.US,D,20080618,000000,39.1908,39.3413,38.486,38.6791,1264137.7445661,0
+DGX.US,D,20080619,000000,38.7375,39.1057,38.503,38.9157,893131.06828842,0
+DGX.US,D,20080620,000000,38.8137,39.0127,38.503,38.6563,1643970.2878749,0
+DGX.US,D,20080623,000000,38.8722,38.8722,38.0952,38.3189,899464.55734726,0
+DGX.US,D,20080624,000000,38.1178,38.1178,37.4883,37.4883,1490719.8563333,0
+DGX.US,D,20080625,000000,37.5527,38.881,37.5527,38.6721,1780483.2950684,0
+DGX.US,D,20080626,000000,38.3189,38.8642,38.1594,38.3455,1247595.3056046,0
+DGX.US,D,20080627,000000,38.5465,38.8642,38.202,38.2277,1362151.745927,0
+DGX.US,D,20080630,000000,38.3535,39.4917,38.2604,38.8553,1626823.6973011,0
+DGX.US,D,20080701,000000,38.493,38.493,37.9179,38.1684,2204324.9493824,0
+DGX.US,D,20080702,000000,38.1684,38.6118,38.1347,38.4782,1405390.0079687,0
+DGX.US,D,20080703,000000,38.4782,38.881,38.3109,38.6881,756763.54241959,0
+DGX.US,D,20080707,000000,38.8968,39.0978,38.6118,38.9236,1448361.5542485,0
+DGX.US,D,20080708,000000,39.1305,39.3819,38.5554,39.2424,2540286.7910018,0
+DGX.US,D,20080709,000000,39.2809,39.7164,38.9959,39.2037,1835630.819995,0
+DGX.US,D,20080710,000000,39.3255,39.9648,39.0799,39.8907,2594280.5682007,0
+DGX.US,D,20080711,000000,39.367,39.66,39.0741,39.3512,1679840.5269933,0
+DGX.US,D,20080714,000000,39.6838,39.8283,38.881,39.0661,1237296.4401611,0
+DGX.US,D,20080715,000000,38.881,39.2641,38.7375,39.2492,1019119.9160425,0
+DGX.US,D,20080716,000000,39.2274,39.7491,39.0196,39.7491,1599637.8850371,0
+DGX.US,D,20080717,000000,39.6184,40.7013,39.5165,40.6241,1627443.0032181,0
+DGX.US,D,20080718,000000,40.5815,41.7921,39.7402,41.4476,2566721.960042,0
+DGX.US,D,20080721,000000,41.6238,41.7842,40.6914,41.1666,1570674.9779803,0
+DGX.US,D,20080722,000000,43.2837,43.5777,42.1059,43.2907,6841232.0157222,0
+DGX.US,D,20080723,000000,43.2045,43.4282,41.7921,43.3876,2709323.9668459,0
+DGX.US,D,20080724,000000,41.9218,42.7937,41.2566,42.1059,3357873.6505849,0
+DGX.US,D,20080725,000000,42.2564,42.6532,42.0395,42.4503,1460550.6666261,0
+DGX.US,D,20080728,000000,42.674,42.9532,42.1999,42.584,1579840.3014357,0
+DGX.US,D,20080729,000000,42.7631,42.8275,42.1702,42.2158,2328350.8095401,0
+DGX.US,D,20080730,000000,42.482,43.0116,42.1227,42.3454,2346801.6806011,0
+DGX.US,D,20080731,000000,42.3533,43.061,42.2246,42.6206,1544555.0184769,0
+DGX.US,D,20080801,000000,42.667,42.7225,41.9218,42.3454,1654583.3525683,0
+DGX.US,D,20080804,000000,42.4018,42.969,42.3662,42.6434,1246740.6028221,0
+DGX.US,D,20080805,000000,42.7542,43.2907,42.682,43.1798,2053471.9288372,0
+DGX.US,D,20080806,000000,43.0452,43.5639,43.0116,43.4045,1722968.6677546,0
+DGX.US,D,20080807,000000,43.4282,44.0538,43.1461,43.6441,2385672.4720413,0
+DGX.US,D,20080808,000000,43.6935,44.3815,43.5639,43.8935,1825137.9794519,0
+DGX.US,D,20080811,000000,43.8707,44.2963,43.6441,43.8935,1640539.3533009,0
+DGX.US,D,20080812,000000,43.8855,44.3478,43.458,43.6005,1390525.6556761,0
+DGX.US,D,20080813,000000,43.5341,43.5639,43.1076,43.2907,1784331.4781638,0
+DGX.US,D,20080814,000000,43.1729,43.7568,42.9462,43.5341,1218199.9957218,0
+DGX.US,D,20080815,000000,43.4411,44.0924,43.4411,44.0538,940308.43925351,0
+DGX.US,D,20080818,000000,43.7728,44.0696,43.458,43.6619,927630.34797911,0
+DGX.US,D,20080819,000000,43.4926,43.7341,43.1967,43.3322,1169399.0935847,0
+DGX.US,D,20080820,000000,43.3322,43.7104,43.0452,43.4124,1230495.188232,0
+DGX.US,D,20080821,000000,43.2907,44.229,43.2837,43.6441,1688414.8325672,0
+DGX.US,D,20080822,000000,43.7728,44.1815,43.5193,43.9964,696099.8505985,0
+DGX.US,D,20080825,000000,43.7648,43.9024,43.0304,43.2907,1189883.6723304,0
+DGX.US,D,20080826,000000,43.2907,43.6103,43.1461,43.449,978903.42234896,0
+DGX.US,D,20080827,000000,43.4372,43.6529,43.2837,43.458,796647.6516977,0
+DGX.US,D,20080828,000000,43.6272,43.7341,43.3708,43.5579,935504.52467787,0
+DGX.US,D,20080829,000000,43.55,43.9549,43.3085,43.3322,812474.80747943,0
+DGX.US,D,20080902,000000,43.7728,44.4389,43.2907,43.5717,1198403.4224074,0
+DGX.US,D,20080903,000000,43.55,43.8707,43.2204,43.7192,1433252.7125075,0
+DGX.US,D,20080904,000000,43.4411,43.6183,43.1551,43.259,2129022.1992645,0
+DGX.US,D,20080905,000000,42.7937,43.3253,42.4187,42.6206,1620866.0349978,0
+DGX.US,D,20080908,000000,43.6361,43.7014,42.8275,43.7014,1546459.4094286,0
+DGX.US,D,20080909,000000,43.6935,44.5903,43.6935,43.9093,1718275.8847464,0
+DGX.US,D,20080910,000000,43.9549,44.3478,43.7104,43.8044,1484868.2741626,0
+DGX.US,D,20080911,000000,43.4204,43.9351,43.1313,43.9093,1516183.1293018,0
+DGX.US,D,20080912,000000,43.4124,43.9261,43.3085,43.75,713453.55000247,0
+DGX.US,D,20080915,000000,42.8195,44.142,42.8195,42.961,2172555.4651036,0
+DGX.US,D,20080916,000000,42.4433,44.2963,42.4433,43.449,2633978.7846751,0
+DGX.US,D,20080917,000000,42.9858,43.4124,42.384,42.8898,3325805.1213609,0
+DGX.US,D,20080918,000000,43.1887,46.08,42.7691,45.0961,16323959.351229,0
+DGX.US,D,20080919,000000,46.2809,48.0596,44.617,44.8526,6802509.7364677,0
+DGX.US,D,20080922,000000,44.7863,45.5841,44.4151,45.3267,4672642.9372904,0
+DGX.US,D,20080923,000000,46.3215,46.757,43.74,44.3815,6089909.8789608,0
+DGX.US,D,20080924,000000,44.3815,44.815,42.6206,42.8195,4132828.4203123,0
+DGX.US,D,20080925,000000,43.1798,43.1798,42.1702,42.8779,2113045.5210102,0
+DGX.US,D,20080926,000000,42.5295,43.0917,41.6238,41.6961,2700636.5091307,0
+DGX.US,D,20080929,000000,41.5724,41.8,39.6184,40.2866,2561312.8835671,0
+DGX.US,D,20080930,000000,40.7646,41.4566,40.2143,41.4239,3106093.9713242,0
+DGX.US,D,20081001,000000,41.2229,41.5367,41.0864,41.4021,1758289.3107576,0
+DGX.US,D,20081002,000000,41.2388,41.5288,40.5647,40.7488,1550693.5221492,0
+DGX.US,D,20081003,000000,41.0952,41.6803,40.2291,40.244,1136989.0873624,0
+DGX.US,D,20081006,000000,40.0767,40.2203,36.941,37.9853,3028383.7073401,0
+DGX.US,D,20081007,000000,38.1347,39.1057,37.2548,37.2548,2582232.8959999,0
+DGX.US,D,20081008,000000,36.6559,38.2663,36.6559,37.0449,2780022.8392097,0
+DGX.US,D,20081009,000000,37.0449,37.2805,33.2628,33.6686,4226205.2044488,0
+DGX.US,D,20081010,000000,32.6283,33.7291,31.1407,32.375,3990612.3431336,0
+DGX.US,D,20081013,000000,33.8963,34.3476,32.6937,34.1784,2921883.2953724,0
+DGX.US,D,20081014,000000,35.0742,36.0917,34.8831,36.0917,2510540.9115379,0
+DGX.US,D,20081015,000000,35.6751,35.6751,32.7095,32.7353,2340335.8439484,0
+DGX.US,D,20081016,000000,32.7095,33.4707,31.1635,32.6056,3271747.6960824,0
+DGX.US,D,20081017,000000,31.0001,33.3113,30.9952,32.2839,1860008.0344631,0
+DGX.US,D,20081020,000000,32.2899,34.1843,31.9097,34.1547,2062181.612866,0
+DGX.US,D,20081021,000000,35.8354,37.036,34.5773,36.0235,4410193.6172656,0
+DGX.US,D,20081022,000000,35.7958,35.7958,33.0857,33.8241,3225180.5384514,0
+DGX.US,D,20081023,000000,33.8963,34.5921,31.6742,33.2292,2201094.0516299,0
+DGX.US,D,20081024,000000,31.5554,33.3915,31.4554,32.6056,2351623.7803423,0
+DGX.US,D,20081027,000000,32.0464,33.4073,31.6742,32.3918,2257356.9333792,0
+DGX.US,D,20081028,000000,32.7016,34.0953,31.8435,33.9933,2711470.8266721,0
+DGX.US,D,20081029,000000,33.7845,35.8354,33.4707,34.5773,2970864.0285914,0
+DGX.US,D,20081030,000000,35.1791,36.0235,34.3398,35.2108,1795814.3999444,0
+DGX.US,D,20081031,000000,35.0504,37.6319,34.7308,37.5191,2888439.7655727,0
+DGX.US,D,20081103,000000,37.2548,38.3455,36.933,37.9259,1512419.8103124,0
+DGX.US,D,20081104,000000,38.3277,38.9374,37.6636,38.5712,1604593.3426592,0
+DGX.US,D,20081105,000000,37.9427,38.8038,37.0202,37.0974,983391.11710081,0
+DGX.US,D,20081106,000000,36.5966,37.5765,36.2006,36.5738,1611528.9627563,0
+DGX.US,D,20081107,000000,36.6212,37.5191,36.2926,37.335,1149262.0535591,0
+DGX.US,D,20081110,000000,37.9675,38.4574,36.7252,37.2409,1407766.2029386,0
+DGX.US,D,20081111,000000,37.3042,37.8417,36.7331,37.1251,1835084.2547405,0
+DGX.US,D,20081112,000000,36.7252,37.0538,35.9393,36.0235,1954640.605312,0
+DGX.US,D,20081113,000000,36.3501,38.2109,36.1175,38.2109,3489774.6977284,0
+DGX.US,D,20081114,000000,37.8002,39.7085,37.6467,38.4712,1929122.7768468,0
+DGX.US,D,20081117,000000,38.1426,38.2525,37.0083,37.036,1777719.1498994,0
+DGX.US,D,20081118,000000,36.8767,38.0357,36.3897,37.5359,1565102.2350152,0
+DGX.US,D,20081119,000000,37.4883,37.9753,35.1959,35.2257,1838737.4524493,0
+DGX.US,D,20081120,000000,35.084,35.4325,32.565,32.8352,2430347.3621644,0
+DGX.US,D,20081121,000000,33.4559,34.5367,32.0692,34.5367,2479977.7099096,0
+DGX.US,D,20081124,000000,34.9713,36.2432,34.3606,35.4117,2440874.5524648,0
+DGX.US,D,20081125,000000,35.8928,36.2986,34.1131,34.6802,4707434.1899175,0
+DGX.US,D,20081126,000000,34.4912,35.9561,34.1913,35.8987,1460827.4852578,0
+DGX.US,D,20081128,000000,35.8136,37.3746,35.8136,37.335,1291039.6661898,0
+DGX.US,D,20081201,000000,36.5966,36.7411,34.6476,34.6476,1506510.6417839,0
+DGX.US,D,20081202,000000,35.0584,36.0749,34.6347,35.5236,2278486.0752162,0
+DGX.US,D,20081203,000000,34.9317,36.9024,34.7228,36.7905,1579419.0117663,0
+DGX.US,D,20081204,000000,36.3827,37.6824,36.0313,36.6212,1697804.4397315,0
+DGX.US,D,20081205,000000,36.4391,38.0585,35.6176,37.9179,1672623.0368296,0
+DGX.US,D,20081208,000000,38.4128,38.5108,37.3498,37.8585,1472962.0421386,0
+DGX.US,D,20081209,000000,37.6982,38.5979,37.4478,37.5527,1360035.1947102,0
+DGX.US,D,20081210,000000,37.7062,38.3277,37.0004,37.4725,1603093.0664984,0
+DGX.US,D,20081211,000000,37.2409,38.2773,37.0202,37.3666,1409328.1066051,0
+DGX.US,D,20081212,000000,36.646,37.9337,36.646,37.9259,991941.17578718,0
+DGX.US,D,20081215,000000,38.0496,38.4712,36.933,37.912,1592806.3244985,0
+DGX.US,D,20081216,000000,38.3455,39.7164,37.7833,39.6274,2121287.4421686,0
+DGX.US,D,20081217,000000,39.3512,39.8738,38.8266,39.6184,1522759.087235,0
+DGX.US,D,20081218,000000,39.6432,40.5567,39.2552,39.957,1764764.2399932,0
+DGX.US,D,20081219,000000,40.2351,40.5567,38.9859,40.2143,2220524.9010587,0
+DGX.US,D,20081222,000000,40.149,40.632,39.7491,40.5023,1632548.9935999,0
+DGX.US,D,20081223,000000,40.7746,40.9587,39.3759,39.5165,1421311.1204394,0
+DGX.US,D,20081224,000000,39.6838,39.9718,38.9563,39.4839,626891.15152591,0
+DGX.US,D,20081226,000000,39.7006,40.3628,39.5343,40.2291,781970.20249581,0
+DGX.US,D,20081229,000000,40.2291,40.5905,39.7897,40.1895,1602970.8217741,0
+DGX.US,D,20081230,000000,40.4064,41.5456,40.3716,41.5456,1239516.0406496,0
+DGX.US,D,20081231,000000,41.2952,41.7772,40.7844,41.6169,1757947.8337593,0
+DGX.US,D,20090102,000000,42.0643,42.4741,41.0388,42.3751,1496629.0248619,0
+DGX.US,D,20090105,000000,42.3454,42.3454,40.824,41.3101,2403454.5331235,0
+DGX.US,D,20090106,000000,39.5878,39.7649,37.8002,38.881,5359348.1292898,0
+DGX.US,D,20090107,000000,38.4653,39.6758,38.0744,39.4413,2554216.6278407,0
+DGX.US,D,20090108,000000,39.1988,39.4413,38.5712,39.2196,2111065.3585352,0
+DGX.US,D,20090109,000000,38.9859,39.1057,38.0426,38.493,1665371.1969087,0
+DGX.US,D,20090112,000000,37.9941,38.5286,37.9853,38.1684,1258010.3540505,0
+DGX.US,D,20090113,000000,38.0744,39.0503,37.9427,38.7642,1697412.4483844,0
+DGX.US,D,20090114,000000,38.2663,38.493,37.72,37.8971,1269163.9222767,0
+DGX.US,D,20090115,000000,37.8417,38.2703,37.2805,38.0179,1876185.7598259,0
+DGX.US,D,20090116,000000,38.3693,39.2424,38.0952,39.0573,1433356.7720661,0
+DGX.US,D,20090120,000000,38.889,39.3512,37.4408,37.4636,1270408.5958324,0
+DGX.US,D,20090121,000000,37.8081,38.4436,37.3904,38.396,1590809.997432,0
+DGX.US,D,20090122,000000,38.009,38.396,37.3191,37.9506,1274845.7762354,0
+DGX.US,D,20090123,000000,37.4883,37.9259,36.8618,37.3983,1892525.1311049,0
+DGX.US,D,20090126,000000,40.2866,41.0715,39.0057,41.023,5947474.5695081,0
+DGX.US,D,20090127,000000,41.3516,41.3516,40.4638,40.734,2075640.6559737,0
+DGX.US,D,20090128,000000,41.1666,41.3437,40.0856,41.0864,2385710.8629465,0
+DGX.US,D,20090129,000000,40.6864,40.9359,39.6521,39.9798,2194236.2236301,0
+DGX.US,D,20090130,000000,39.6432,39.9718,39.1988,39.566,1974342.2116505,0
+DGX.US,D,20090202,000000,39.5165,40.2519,38.881,40.1262,1457381.3963793,0
+DGX.US,D,20090203,000000,40.2866,40.8092,39.8283,40.5905,1675899.397496,0
+DGX.US,D,20090204,000000,40.6083,41.0319,40.1163,40.4064,3072405.9520761,0
+DGX.US,D,20090205,000000,40.3123,41.2309,40.0856,41.0864,2089054.2361673,0
+DGX.US,D,20090206,000000,40.8537,41.8881,40.8022,41.8158,2227259.4740473,0
+DGX.US,D,20090209,000000,41.6961,41.905,41.1032,41.7842,1647118.3420952,0
+DGX.US,D,20090210,000000,41.6625,41.7842,40.439,40.5815,2754826.2820032,0
+DGX.US,D,20090211,000000,41.6446,42.0543,40.0362,41.0319,1560371.0611018,0
+DGX.US,D,20090212,000000,38.486,40.9913,37.2142,40.9913,3155146.4349186,0
+DGX.US,D,20090213,000000,41.0864,42.0089,40.6776,41.7139,2406180.2873875,0
+DGX.US,D,20090217,000000,40.4291,40.8765,40.1262,40.5023,1392890.7374892,0
+DGX.US,D,20090218,000000,40.6637,40.8597,40.1559,40.5083,1571032.6195702,0
+DGX.US,D,20090219,000000,40.6914,41.1586,40.4064,40.7646,1577243.8639048,0
+DGX.US,D,20090220,000000,40.1559,41.1497,39.9273,41.023,2526299.3678052,0
+DGX.US,D,20090223,000000,41.2873,41.2873,39.8125,40.0579,2485270.6033821,0
+DGX.US,D,20090224,000000,40.3628,41.2793,40.1015,41.1666,2190507.2543979,0
+DGX.US,D,20090225,000000,40.9101,41.3516,40.244,40.4816,1801268.9393332,0
+DGX.US,D,20090226,000000,40.9439,40.9439,38.5465,38.59,2291470.2834447,0
+DGX.US,D,20090227,000000,38.0357,38.4039,36.6559,36.7411,3546092.1349744,0
+DGX.US,D,20090302,000000,36.0997,36.7331,36.0383,36.0511,2480560.6454954,0
+DGX.US,D,20090303,000000,36.3897,36.8073,35.7176,36.2006,2207684.153581,0
+DGX.US,D,20090304,000000,36.4135,37.8002,36.3411,37.1113,1933869.1050648,0
+DGX.US,D,20090305,000000,36.3975,36.7658,35.877,36.0997,1947375.6316604,0
+DGX.US,D,20090306,000000,34.3476,35.6057,33.9626,35.6057,2335176.3083568,0
+DGX.US,D,20090309,000000,35.1464,35.5236,34.5605,34.8386,1767216.2064864,0
+DGX.US,D,20090310,000000,35.0237,36.0749,34.8386,36.0235,2019376.7639374,0
+DGX.US,D,20090311,000000,36.165,36.7817,35.3573,35.4325,1365505.8986906,0
+DGX.US,D,20090312,000000,35.4414,36.9093,35.2494,36.8866,1696656.7537255,0
+DGX.US,D,20090313,000000,36.8469,37.335,36.4391,37.1973,1707042.5038491,0
+DGX.US,D,20090316,000000,37.4636,37.8239,36.7658,36.8767,1862364.0236936,0
+DGX.US,D,20090317,000000,36.9588,37.1429,35.9878,36.6935,2186840.9229583,0
+DGX.US,D,20090318,000000,36.7331,37.335,36.2076,36.4857,2185134.5482542,0
+DGX.US,D,20090319,000000,36.5074,36.9093,35.3157,35.5651,1786776.3726482,0
+DGX.US,D,20090320,000000,35.7176,36.4857,35.6335,36.0917,2987017.5070667,0
+DGX.US,D,20090323,000000,36.1907,36.9668,35.7859,36.9668,1436985.7228875,0
+DGX.US,D,20090324,000000,36.6391,37.4072,36.454,37.0083,1564231.367641,0
+DGX.US,D,20090325,000000,37.0202,37.8239,36.9024,37.4943,1821316.0638179,0
+DGX.US,D,20090326,000000,37.6061,38.0426,37.2488,37.8497,2208340.840116,0
+DGX.US,D,20090327,000000,37.3983,37.7744,37.1429,37.3666,1412339.7720836,0
+DGX.US,D,20090330,000000,36.8618,37.8497,36.6144,37.713,1488378.0111207,0
+DGX.US,D,20090331,000000,37.6824,38.7217,37.6546,38.0654,1351473.0125801,0
+DGX.US,D,20090401,000000,37.72,38.0585,37.0152,37.9675,1216177.4011938,0
+DGX.US,D,20090402,000000,38.5286,39.2552,38.1178,38.6197,1439521.5431997,0
+DGX.US,D,20090403,000000,38.5286,38.7286,37.6467,38.3109,1088059.8787792,0
+DGX.US,D,20090406,000000,38.0812,39.0196,37.9179,38.3189,1206444.2964574,0
+DGX.US,D,20090407,000000,37.7833,38.493,37.5359,38.0882,1158242.4944976,0
+DGX.US,D,20090408,000000,38.2841,38.6336,37.6151,38.1258,934869.05416933,0
+DGX.US,D,20090409,000000,38.8206,39.0265,38.3109,38.8968,967813.50220241,0
+DGX.US,D,20090413,000000,38.7464,39.1473,38.5286,38.9959,978241.68437903,0
+DGX.US,D,20090414,000000,38.6791,39.2492,38.4712,39.0127,1226655.0874324,0
+DGX.US,D,20090415,000000,38.9295,39.4581,38.7217,39.3898,1523439.0103706,0
+DGX.US,D,20090416,000000,39.3898,39.7719,39.0423,39.6026,983298.17069892,0
+DGX.US,D,20090417,000000,39.7719,40.4885,39.5878,40.3024,1854602.9991361,0
+DGX.US,D,20090420,000000,39.9273,40.7162,39.7897,40.4885,2133274.4971508,0
+DGX.US,D,20090421,000000,41.3685,43.6529,41.2091,42.8353,4698703.2898622,0
+DGX.US,D,20090422,000000,41.7842,42.3602,41.6317,42.0643,3075834.8660759,0
+DGX.US,D,20090423,000000,42.0543,42.1999,40.1015,40.3806,3046560.7906303,0
+DGX.US,D,20090424,000000,40.7162,40.9439,40.0856,40.2688,1270624.7972455,0
+DGX.US,D,20090427,000000,40.4291,41.7377,40.1965,41.4318,2231004.607871,0
+DGX.US,D,20090428,000000,41.4021,42.1395,41.2566,41.4615,1918886.5491959,0
+DGX.US,D,20090429,000000,41.5198,41.8238,40.9656,41.2229,1664910.5060472,0
+DGX.US,D,20090430,000000,39.7561,42.2058,39.7561,41.1497,2134180.7245691,0
+DGX.US,D,20090501,000000,41.2012,41.3942,39.951,40.4885,1762784.0775182,0
+DGX.US,D,20090504,000000,40.8765,40.8765,39.9174,40.8092,1639260.3299881,0
+DGX.US,D,20090505,000000,40.6489,41.4694,40.2866,41.3685,1655695.67853,0
+DGX.US,D,20090506,000000,41.6625,41.7921,40.9033,41.3011,1239162.4402076,0
+DGX.US,D,20090507,000000,41.503,42.2652,41.2566,41.7317,1561744.0411036,0
+DGX.US,D,20090508,000000,41.896,42.4998,41.6169,41.8812,1416874.9503233,0
+DGX.US,D,20090511,000000,41.7921,42.185,41.3357,41.8812,1484561.1469216,0
+DGX.US,D,20090512,000000,41.8812,42.4433,41.7377,41.9772,1940287.4582298,0
+DGX.US,D,20090513,000000,41.6446,42.0267,41.1922,41.3595,1173024.0032581,0
+DGX.US,D,20090514,000000,41.4169,41.7703,40.8854,41.6001,1225876.1561731,0
+DGX.US,D,20090515,000000,41.5456,41.5456,40.1817,40.4064,1813569.1832782,0
+DGX.US,D,20090518,000000,40.632,40.9269,39.8907,40.9269,1639221.939083,0
+DGX.US,D,20090519,000000,41.8475,42.0543,41.2309,41.4862,2061292.5603263,0
+DGX.US,D,20090520,000000,41.8307,41.8881,40.9913,41.0864,1825351.150004,0
+DGX.US,D,20090521,000000,41.023,41.0784,40.1104,40.2608,1356184.9910408,0
+DGX.US,D,20090522,000000,40.3896,40.7428,39.9876,40.2351,938767.75161359,0
+DGX.US,D,20090526,000000,40.3628,41.503,39.8986,41.4021,1297942.9571036,0
+DGX.US,D,20090527,000000,41.4566,41.6881,41.0952,41.1101,1254874.423274,0
+DGX.US,D,20090528,000000,41.4387,41.9138,41.118,41.3783,1179360.5231779,0
+DGX.US,D,20090529,000000,41.2952,41.8634,40.9913,41.8634,1677091.5361289,0
+DGX.US,D,20090601,000000,42.3602,42.5226,42.0891,42.3296,1364540.0643406,0
+DGX.US,D,20090602,000000,42.3167,43.1729,42.1059,42.9314,1076203.1508171,0
+DGX.US,D,20090603,000000,42.7225,43.2363,42.6126,42.9145,1082592.2056597,0
+DGX.US,D,20090604,000000,43.061,43.0828,42.1999,42.4187,1286483.2719234,0
+DGX.US,D,20090605,000000,42.4998,42.8195,41.4783,41.8,1666205.6939517,0
+DGX.US,D,20090608,000000,41.7921,42.0543,41.0062,41.0952,1413469.2729238,0
+DGX.US,D,20090609,000000,41.3357,41.4021,40.8389,41.0477,1275696.43787,0
+DGX.US,D,20090610,000000,41.2952,41.4694,40.8022,41.0636,1464314.9959024,0
+DGX.US,D,20090611,000000,41.1844,41.6803,41.127,41.3357,1118344.2412018,0
+DGX.US,D,20090612,000000,41.2309,41.8238,40.8092,41.6001,1167397.7150832,0
+DGX.US,D,20090615,000000,41.4862,41.4942,40.2203,40.341,1459813.1571329,0
+DGX.US,D,20090616,000000,40.5389,40.9439,39.9798,40.5647,1338052.3603776,0
+DGX.US,D,20090617,000000,40.5983,42.2742,40.4885,41.8881,1393461.5496312,0
+DGX.US,D,20090618,000000,41.9138,43.3085,41.7842,43.1729,1663332.4377891,0
+DGX.US,D,20090619,000000,43.3876,43.7856,42.6988,43.0917,2346790.5674444,0
+DGX.US,D,20090622,000000,42.8531,42.8531,42.1227,42.3365,1207928.4080266,0
+DGX.US,D,20090623,000000,42.2326,42.7463,41.8881,42.4275,1481274.6833854,0
+DGX.US,D,20090624,000000,43.0452,43.6935,42.667,43.5193,1990421.9391765,0
+DGX.US,D,20090625,000000,43.6619,44.9348,43.4411,44.8071,2077423.8124881,0
+DGX.US,D,20090626,000000,44.7339,44.7339,44.0133,44.2963,1813375.2081786,0
+DGX.US,D,20090629,000000,44.4616,45.0635,43.75,45.009,1094450.9541958,0
+DGX.US,D,20090630,000000,45.1031,45.5534,44.6615,45.2426,1582274.0827633,0
+DGX.US,D,20090701,000000,45.3436,45.8513,44.9674,45.4771,1322781.8727201,0
+DGX.US,D,20090702,000000,45.0545,45.0961,44.0133,44.0924,2365536.4423027,0
+DGX.US,D,20090706,000000,43.8935,44.9348,43.8935,44.815,1331456.1967047,0
+DGX.US,D,20090707,000000,44.815,45.5534,44.7161,44.7942,1667294.783313,0
+DGX.US,D,20090708,000000,45.0803,45.1674,44.6933,44.9526,2171249.1640423,0
+DGX.US,D,20090709,000000,45.2356,45.293,43.8202,44.0756,1964752.5676648,0
+DGX.US,D,20090710,000000,43.8113,44.2607,43.0739,43.4045,1602211.0859675,0
+DGX.US,D,20090713,000000,43.4045,43.8628,42.7463,43.838,1035925.029618,0
+DGX.US,D,20090714,000000,43.8202,44.0845,43.458,43.8855,1274070.886124,0
+DGX.US,D,20090715,000000,44.0617,44.5012,43.449,44.2874,1731397.4920037,0
+DGX.US,D,20090716,000000,44.2231,45.1099,43.8628,44.9526,1334054.6548096,0
+DGX.US,D,20090717,000000,44.8526,44.9526,44.4774,44.8011,1128060.1710596,0
+DGX.US,D,20090720,000000,44.8952,45.0723,44.0133,44.902,2353842.3705439,0
+DGX.US,D,20090721,000000,45.4633,45.8167,43.5717,44.7161,3835884.8720317,0
+DGX.US,D,20090722,000000,44.5903,45.0961,43.9637,44.2052,2149618.9198647,0
+DGX.US,D,20090723,000000,44.3043,44.8952,43.74,44.4082,2181289.3960198,0
+DGX.US,D,20090724,000000,44.1874,44.8447,44.0538,44.8447,1447048.1811785,0
+DGX.US,D,20090727,000000,44.91,45.0871,44.0301,44.5092,1567388.5144441,0
+DGX.US,D,20090728,000000,44.4537,45.0545,41.7377,43.0739,6510679.2505778,0
+DGX.US,D,20090729,000000,43.5193,44.6843,43.2679,44.2607,3570861.3407896,0
+DGX.US,D,20090730,000000,44.4082,44.4082,43.5431,43.5867,2010425.6213212,0
+DGX.US,D,20090731,000000,43.4411,44.134,43.163,43.7856,2358214.8925803,0
+DGX.US,D,20090803,000000,43.8202,44.0133,42.6028,43.1392,2739826.5512556,0
+DGX.US,D,20090804,000000,42.969,43.357,42.8898,42.961,2187171.2867999,0
+DGX.US,D,20090805,000000,42.9056,43.061,42.0811,42.195,1770328.9006626,0
+DGX.US,D,20090806,000000,42.0891,42.8195,41.7455,42.5691,2272546.5980784,0
+DGX.US,D,20090807,000000,42.7769,43.0304,42.6126,42.7225,1642443.7442527,0
+DGX.US,D,20090810,000000,42.7374,43.1967,42.4909,43.1135,1674363.761291,0
+DGX.US,D,20090811,000000,42.8898,43.4045,42.682,42.7769,1662661.6072364,0
+DGX.US,D,20090812,000000,42.7631,43.2679,42.4503,42.9858,963193.45985657,0
+DGX.US,D,20090813,000000,42.8275,43.2679,42.4275,43.2679,1053236.2969689,0
+DGX.US,D,20090814,000000,43.3253,43.6529,42.6988,43.0739,1072400.4306357,0
+DGX.US,D,20090817,000000,42.9056,43.9637,42.6126,43.5579,1357807.5119259,0
+DGX.US,D,20090818,000000,43.5431,43.5717,42.7937,42.9462,1110636.7618543,0
+DGX.US,D,20090819,000000,42.7374,43.4411,42.6532,43.1967,1171027.6761916,0
+DGX.US,D,20090820,000000,43.2045,43.8291,43.0116,43.75,1195135.1440369,0
+DGX.US,D,20090821,000000,43.9737,44.1192,43.6619,44.0033,1403311.847657,0
+DGX.US,D,20090824,000000,44.1964,44.3815,43.7728,44.3339,1035538.0897057,0
+DGX.US,D,20090825,000000,44.2775,44.8318,44.1656,44.3993,1867622.5674088,0
+DGX.US,D,20090826,000000,44.229,44.526,43.74,44.3409,1957480.5220044,0
+DGX.US,D,20090827,000000,44.4774,44.5982,43.8855,44.3647,1272416.0360557,0
+DGX.US,D,20090828,000000,44.3815,44.5428,43.7944,43.9419,1212491.8743017,0
+DGX.US,D,20090831,000000,43.7648,43.9499,42.961,43.259,1824756.0909746,0
+DGX.US,D,20090901,000000,43.0522,43.1461,42.2484,42.4345,2094823.9850929,0
+DGX.US,D,20090902,000000,42.2394,43.0304,42.2394,42.5077,1823950.892254,0
+DGX.US,D,20090903,000000,42.5226,43.0739,42.1791,43.0116,1588734.8679812,0
+DGX.US,D,20090904,000000,43.061,43.6183,42.8967,43.4668,1110255.8836639,0
+DGX.US,D,20090908,000000,43.5579,43.74,42.3533,42.7691,2547497.2091567,0
+DGX.US,D,20090909,000000,42.7314,43.3649,42.5938,43.1461,1465499.0522394,0
+DGX.US,D,20090910,000000,43.1551,43.7341,42.8037,43.7341,995833.81150957,0
+DGX.US,D,20090911,000000,43.7104,43.9895,43.4204,43.4668,1490015.6863104,0
+DGX.US,D,20090914,000000,43.3966,43.6529,43.3085,43.5639,1628417.9301509,0
+DGX.US,D,20090915,000000,43.4372,43.4372,42.5077,42.682,2858075.5904789,0
+DGX.US,D,20090916,000000,41.8238,42.3662,41.2873,41.9702,3417580.6006387,0
+DGX.US,D,20090917,000000,41.6446,41.8564,40.9913,41.0864,4372945.3467105,0
+DGX.US,D,20090918,000000,41.1844,41.3685,40.2787,40.8854,3984007.086878,0
+DGX.US,D,20090921,000000,40.5301,42.2058,40.5301,41.2793,3040693.0438679,0
+DGX.US,D,20090922,000000,41.3516,44.7161,40.9181,42.667,9492159.3747235,0
+DGX.US,D,20090923,000000,42.7542,43.1551,41.9455,42.7136,2764209.8274456,0
+DGX.US,D,20090924,000000,42.8611,43.1076,41.7228,42.0168,2221489.7251216,0
+DGX.US,D,20090925,000000,41.6803,42.4909,40.9033,41.8386,2128365.5127295,0
+DGX.US,D,20090928,000000,41.8812,42.3236,41.8307,42.195,1655367.3352624,0
+DGX.US,D,20090929,000000,42.2484,42.3296,41.503,41.896,1471956.8065964,0
+DGX.US,D,20090930,000000,41.8812,42.0891,41.4387,41.8386,1493770.9230039,0
+DGX.US,D,20091001,000000,41.6881,41.8881,41.3863,41.4387,1589293.5566795,0
+DGX.US,D,20091002,000000,41.3595,41.9861,41.0477,41.7545,1747594.4128191,0
+DGX.US,D,20091005,000000,41.8,42.1553,41.3942,42.1147,1696141.5073672,0
+DGX.US,D,20091006,000000,42.1999,42.682,41.8238,42.4671,1217273.5625639,0
+DGX.US,D,20091007,000000,42.3236,42.8275,42.2326,42.7631,1212616.1395999,0
+DGX.US,D,20091008,000000,42.87,43.449,42.6592,43.2363,1484697.5356634,0
+DGX.US,D,20091009,000000,43.3649,44.038,43.3253,44.038,1246043.504808,0
+DGX.US,D,20091012,000000,44.038,44.0924,43.6529,43.7786,1346802.4558854,0
+DGX.US,D,20091013,000000,43.6935,43.8935,43.2363,43.5263,1171548.9842717,0
+DGX.US,D,20091014,000000,43.7568,44.5498,43.4411,44.4468,1393340.315194,0
+DGX.US,D,20091015,000000,44.2963,44.5982,43.9549,44.5744,1598203.2775297,0
+DGX.US,D,20091016,000000,43.9499,44.4082,43.6935,44.2231,1723697.084665,0
+DGX.US,D,20091019,000000,44.3043,45.6504,44.2963,45.4633,2454878.1402529,0
+DGX.US,D,20091020,000000,46.7204,46.7204,44.4933,45.4029,3139999.2022723,0
+DGX.US,D,20091021,000000,45.5128,45.8513,44.8774,45.0961,2731281.5440041,0
+DGX.US,D,20091022,000000,45.0476,45.696,44.7605,45.5781,2593098.5324376,0
+DGX.US,D,20091023,000000,45.6424,45.8959,44.8872,45.1515,1406939.7881914,0
+DGX.US,D,20091026,000000,45.2574,45.7533,44.7339,44.8774,1135946.4712022,0
+DGX.US,D,20091027,000000,45.1337,45.5306,44.6615,45.0159,1163224.2195812,0
+DGX.US,D,20091028,000000,44.8704,45.2574,44.7517,44.815,2144751.3572095,0
+DGX.US,D,20091029,000000,44.9842,45.5475,44.8318,45.5475,2201341.5719393,0
+DGX.US,D,20091030,000000,45.4129,45.6168,44.5586,44.8407,1728521.2049802,0
+DGX.US,D,20091102,000000,45.0239,45.3267,44.5834,45.0001,1755750.4595844,0
+DGX.US,D,20091103,000000,44.9348,45.3861,44.815,45.3861,1794162.580737,0
+DGX.US,D,20091104,000000,45.4257,45.8959,45.3,45.3703,1828113.2745992,0
+DGX.US,D,20091105,000000,45.4188,46.1789,45.4188,46.1789,1104480.0730165,0
+DGX.US,D,20091106,000000,46.1789,46.4344,45.8959,46.372,1473289.3751191,0
+DGX.US,D,20091109,000000,46.5799,47.1163,46.3383,47.053,1763257.9021105,0
+DGX.US,D,20091110,000000,46.851,47.3083,46.7481,46.9322,1243739.0402135,0
+DGX.US,D,20091111,000000,47.0757,47.1084,46.3472,46.6125,1545867.38126,0
+DGX.US,D,20091112,000000,46.4176,47.1786,45.9028,46.6283,1493935.5997812,0
+DGX.US,D,20091113,000000,46.6283,47.2044,46.5373,47.0124,1487166.6770353,0
+DGX.US,D,20091116,000000,47.1955,47.7597,47.0045,47.6379,1251647.5666694,0
+DGX.US,D,20091117,000000,47.6231,47.6231,46.9807,47.3559,1285509.3552776,0
+DGX.US,D,20091118,000000,47.246,47.4043,46.851,46.8807,1113978.7911743,0
+DGX.US,D,20091119,000000,46.757,46.757,46.0938,46.6045,1366290.8916718,0
+DGX.US,D,20091120,000000,46.5452,46.8738,46.46,46.6195,1661377.5324886,0
+DGX.US,D,20091123,000000,46.8807,47.1638,46.659,47.1322,1451521.7319127,0
+DGX.US,D,20091124,000000,46.9411,47.3647,46.8194,47.1786,1144260.1227359,0
+DGX.US,D,20091125,000000,47.3014,47.3796,47.0441,47.3311,712788.78117161,0
+DGX.US,D,20091127,000000,46.5719,46.9965,46.1879,46.7115,414045.91178497,0
+DGX.US,D,20091130,000000,46.5967,46.859,46.2571,46.4512,1315314.8416731,0
+DGX.US,D,20091201,000000,46.9243,47.2846,46.7481,46.9471,1409599.8738019,0
+DGX.US,D,20091202,000000,46.8194,47.3014,46.8194,47.0045,1089293.4391782,0
+DGX.US,D,20091203,000000,46.8441,47.1252,46.2175,46.2957,1041744.2826055,0
+DGX.US,D,20091204,000000,46.6441,47.3559,46.4739,46.6897,1092974.9249223,0
+DGX.US,D,20091207,000000,46.6125,47.5657,46.5452,47.3241,1112275.447331,0
+DGX.US,D,20091208,000000,46.9559,47.5994,46.8114,47.2044,995698.43305466,0
+DGX.US,D,20091209,000000,47.2767,47.4934,47.0124,47.1322,975820.02649516,0
+DGX.US,D,20091210,000000,47.4212,47.6894,47.3083,47.5063,1248892.5140832,0
+DGX.US,D,20091211,000000,47.4994,48.5743,47.4994,48.4457,1948158.6040676,0
+DGX.US,D,20091214,000000,48.6802,49.4632,48.5921,49.2583,1589171.3119553,0
+DGX.US,D,20091215,000000,49.2711,50.0422,49.0682,49.7621,1274697.2640497,0
+DGX.US,D,20091216,000000,49.9631,50.3709,49.3692,49.5048,1176208.4278097,0
+DGX.US,D,20091217,000000,49.3107,49.4424,48.694,48.8059,1134727.0548209,0
+DGX.US,D,20091218,000000,49.0088,49.1781,48.4713,48.8495,1754101.671238,0
+DGX.US,D,20091221,000000,49.1851,49.6393,49.1593,49.4256,851932.57565323,0
+DGX.US,D,20091222,000000,49.4344,49.7948,49.087,49.2662,1003887.8192902,0
+DGX.US,D,20091223,000000,49.1939,49.6819,49.1781,49.1851,712181.59869843,0
+DGX.US,D,20091224,000000,49.1851,49.378,49.1098,49.3692,239517.82622079,0
+DGX.US,D,20091228,000000,49.3692,49.4632,49.087,49.3345,614555.54753671,0
+DGX.US,D,20091229,000000,49.286,49.6393,49.286,49.3929,528447.77819981,0
+DGX.US,D,20091230,000000,49.3513,49.4632,48.9039,49.1336,457480.16950026,0
+DGX.US,D,20091231,000000,49.0336,49.1256,48.3684,48.4061,633693.41374207,0
+DGX.US,D,20100104,000000,48.6872,49.0504,48.2852,49.0336,1304684.6021011,0
+DGX.US,D,20100105,000000,48.8575,48.9336,47.5063,47.9358,1914882.781906,0
+DGX.US,D,20100106,000000,47.7339,47.928,46.2641,47.1955,3971868.4888494,0
+DGX.US,D,20100107,000000,47.1084,47.8062,47.0441,47.6528,1392019.870115,0
+DGX.US,D,20100108,000000,47.4212,48.1279,47.3975,47.6528,1384752.8758895,0
+DGX.US,D,20100111,000000,47.7339,48.0923,47.6587,47.7755,806217.08994387,0
+DGX.US,D,20100112,000000,47.6993,47.9586,47.2519,47.4707,832016.78847558,0
+DGX.US,D,20100113,000000,47.7339,48.2536,47.3559,48.0517,1276952.2245824,0
+DGX.US,D,20100114,000000,47.8924,48.8811,47.8924,48.8247,964220.92171218,0
+DGX.US,D,20100115,000000,48.6872,48.6872,47.9745,48.3022,1480096.6887702,0
+DGX.US,D,20100119,000000,48.4288,49.4344,48.311,49.3929,1337508.825984,0
+DGX.US,D,20100120,000000,49.3929,49.481,48.0923,48.6169,1471394.0767503,0
+DGX.US,D,20100121,000000,48.5505,48.8149,47.631,47.919,1555005.426967,0
+DGX.US,D,20100122,000000,47.5746,47.8141,46.9877,47.142,2200596.9904372,0
+DGX.US,D,20100125,000000,46.1028,46.6966,44.5428,46.0502,4721448.8908624,0
+DGX.US,D,20100126,000000,45.7434,46.2957,45.5999,46.1126,1752637.7654083,0
+DGX.US,D,20100127,000000,46.1473,46.2512,45.0239,45.4029,2401074.2970057,0
+DGX.US,D,20100128,000000,45.3861,45.8355,44.8872,44.9348,1048648.5838063,0
+DGX.US,D,20100129,000000,44.3993,45.1585,44.038,44.6339,2065760.0493385,0
+DGX.US,D,20100201,000000,44.7942,45.6236,44.7081,45.2496,2505610.7110901,0
+DGX.US,D,20100202,000000,45.3168,45.9186,45.0397,45.696,1713470.9598839,0
+DGX.US,D,20100203,000000,45.6584,45.6584,45.0545,45.2762,1467423.6489306,0
+DGX.US,D,20100204,000000,45.0871,45.1515,44.423,44.4389,2185741.7307274,0
+DGX.US,D,20100205,000000,44.5092,44.6487,43.8539,44.5744,1464802.9645123,0
+DGX.US,D,20100208,000000,44.4151,44.4319,43.7944,44.0924,1622692.6338522,0
+DGX.US,D,20100209,000000,44.0845,44.9842,44.0845,44.6418,1432363.6599677,0
+DGX.US,D,20100210,000000,44.4319,45.009,44.2231,44.7011,1199398.5550797,0
+DGX.US,D,20100211,000000,44.5498,45.0803,44.2231,44.815,1338980.8141095,0
+DGX.US,D,20100212,000000,44.4151,45.0239,44.2231,44.9526,1280285.1613196,0
+DGX.US,D,20100216,000000,45.1258,45.4554,44.7249,45.4475,1734711.2332883,0
+DGX.US,D,20100217,000000,45.6326,46.273,45.5702,46.0126,1293021.8492386,0
+DGX.US,D,20100218,000000,45.9622,46.466,45.8265,46.2571,1072057.9433504,0
+DGX.US,D,20100219,000000,46.1028,46.1789,45.689,46.0938,1778691.0459712,0
+DGX.US,D,20100222,000000,46.0859,46.4432,45.9028,45.9948,1443083.8150807,0
+DGX.US,D,20100223,000000,45.784,45.9028,45.3436,45.4554,1571900.4560834,0
+DGX.US,D,20100224,000000,45.4771,45.7276,45.2644,45.5534,1121050.8000133,0
+DGX.US,D,20100225,000000,45.2089,45.5039,45.0397,45.4475,1577765.1719849,0
+DGX.US,D,20100226,000000,45.5623,45.7593,45.2574,45.494,1253997.4941779,0
+DGX.US,D,20100301,000000,45.5217,46.074,45.4554,45.5702,1554958.9537661,0
+DGX.US,D,20100302,000000,45.6584,45.8593,45.3703,45.4188,1901573.261271,0
+DGX.US,D,20100303,000000,45.4327,45.5534,44.7081,44.7605,3902621.3988716,0
+DGX.US,D,20100304,000000,44.9932,45.0803,44.526,44.8526,1774545.8385046,0
+DGX.US,D,20100305,000000,44.918,45.1515,44.7517,45.0476,1376864.555173,0
+DGX.US,D,20100308,000000,44.8872,45.0476,44.7605,44.8407,1362897.3377161,0
+DGX.US,D,20100309,000000,44.6339,44.8229,44.5903,44.6695,968372.19090069,0
+DGX.US,D,20100310,000000,44.4706,44.8952,44.4706,44.6933,1899120.2844908,0
+DGX.US,D,20100311,000000,44.5676,44.8774,44.4774,44.8407,1486129.1123098,0
+DGX.US,D,20100312,000000,44.9526,45.1179,44.7863,44.8704,1298861.3079657,0
+DGX.US,D,20100315,000000,44.8447,45.1515,44.6487,45.1515,1787730.0835544,0
+DGX.US,D,20100316,000000,45.2426,45.7276,45.1931,45.6584,1706959.6603171,0
+DGX.US,D,20100317,000000,45.5999,46.2898,45.5999,46.0859,1614845.7349018,0
+DGX.US,D,20100318,000000,46.1789,46.466,45.9265,46.2512,1152477.7970068,0
+DGX.US,D,20100319,000000,45.979,46.2097,45.6584,45.9355,3211094.107131,0
+DGX.US,D,20100322,000000,45.9107,46.7204,44.9842,46.46,1770905.7745264,0
+DGX.US,D,20100323,000000,46.2957,46.2957,45.5702,45.9186,1861992.238086,0
+DGX.US,D,20100324,000000,45.9028,46.2175,45.8355,46.0572,1880894.7074257,0
+DGX.US,D,20100325,000000,46.364,46.6195,46.1295,46.46,1849276.7661934,0
+DGX.US,D,20100326,000000,46.4808,46.659,46.4106,46.4106,1595262.3321396,0
+DGX.US,D,20100329,000000,46.4898,47.0045,46.4898,46.8897,871566.4927643,0
+DGX.US,D,20100330,000000,46.9965,47.142,46.7382,47.0124,778535.226774,0
+DGX.US,D,20100331,000000,47.0045,47.0045,46.5799,46.7293,1106389.5154029,0
+DGX.US,D,20100401,000000,46.757,47.3796,46.757,47.3559,1385425.7270162,0
+DGX.US,D,20100405,000000,47.54,47.54,46.9559,47.2202,1012675.2954162,0
+DGX.US,D,20100406,000000,47.053,47.1252,46.6818,46.8194,1418515.656374,0
+DGX.US,D,20100407,000000,46.6441,46.7728,46.4739,46.6659,1546155.3130485,0
+DGX.US,D,20100408,000000,46.6511,46.6511,46.3383,46.5056,1558713.1801726,0
+DGX.US,D,20100409,000000,46.5303,46.6441,46.372,46.6195,1560195.2711678,0
+DGX.US,D,20100412,000000,46.6966,46.7382,46.4739,46.5799,1421129.2687835,0
+DGX.US,D,20100413,000000,46.5452,46.8282,46.0859,46.6966,1727160.3484222,0
+DGX.US,D,20100414,000000,46.659,46.6966,46.4026,46.6511,1241121.3866561,0
+DGX.US,D,20100415,000000,46.6511,47.631,46.5214,47.4994,2317216.4367666,0
+DGX.US,D,20100416,000000,47.5063,47.6894,46.6659,46.7055,2451312.8375111,0
+DGX.US,D,20100419,000000,46.5719,48.2774,46.5303,47.9913,4814096.2478015,0
+DGX.US,D,20100420,000000,48.2536,48.3268,47.6894,47.7835,2156189.8263631,0
+DGX.US,D,20100421,000000,46.8282,47.7597,46.2275,46.5214,5849068.5768001,0
+DGX.US,D,20100422,000000,46.5303,46.7828,46.2571,46.5145,1828947.7716422,0
+DGX.US,D,20100423,000000,46.4176,46.5897,46.0502,46.364,2398733.46208,0
+DGX.US,D,20100426,000000,46.2343,46.5967,45.9622,46.0206,0,0
+DGX.US,D,20100427,000000,45.8355,46.1789,45.1337,45.1753,1965127.3841333,0
+DGX.US,D,20100428,000000,45.3861,45.6168,44.8447,45.4475,2084419.0395168,0
+DGX.US,D,20100429,000000,45.784,46.0938,45.6168,45.8959,2206456.6549038,0
+DGX.US,D,20100430,000000,45.8355,46.273,45.6168,45.8265,3196011.5328513,0
+DGX.US,D,20100503,000000,46.0276,46.1641,45.293,45.4851,3032915.8547189,0
+DGX.US,D,20100504,000000,45.1753,45.293,44.5012,44.8774,2831042.3315483,0
+DGX.US,D,20100505,000000,44.617,45.5395,44.5012,45.3703,3525746.9758315,0
+DGX.US,D,20100506,000000,45.2574,45.6584,32.7095,44.1518,3960764.4246851,0
+DGX.US,D,20100507,000000,44.1112,44.229,43.3402,43.6935,3662031.6581682,0
+DGX.US,D,20100510,000000,44.6081,45.2644,43.7341,44.038,4165339.4552323,0
+DGX.US,D,20100511,000000,43.7104,44.4082,43.3253,44.0033,2751093.2716231,0
+DGX.US,D,20100512,000000,44.0538,44.4774,43.8044,44.4082,1737610.7569123,0
+DGX.US,D,20100513,000000,44.3043,44.7081,44.0301,44.2963,1708418.5147118,0
+DGX.US,D,20100514,000000,44.0033,44.127,43.4282,44.0696,2079511.0653825,0
+DGX.US,D,20100517,000000,44.3191,44.3191,43.458,43.8202,2307866.2307944,0
+DGX.US,D,20100518,000000,43.9637,44.3339,43.5114,43.5341,1350275.8225123,0
+DGX.US,D,20100519,000000,43.3402,43.7648,43.2431,43.5263,1394798.1593018,0
+DGX.US,D,20100520,000000,42.969,42.969,41.8564,41.8564,2746248.9455684,0
+DGX.US,D,20100521,000000,41.3516,42.1227,41.3357,41.8881,3334651.1941314,0
+DGX.US,D,20100524,000000,41.6238,42.2058,41.5198,41.5634,3032679.4475663,0
+DGX.US,D,20100525,000000,40.8676,41.2952,40.7934,41.2725,2740145.8019404,0
+DGX.US,D,20100526,000000,41.3942,41.8386,41.3595,41.4783,2174184.0477105,0
+DGX.US,D,20100527,000000,41.9999,42.384,41.7703,42.384,1745235.3927277,0
+DGX.US,D,20100528,000000,42.4107,42.4909,41.992,42.293,2403654.569945,0
+DGX.US,D,20100601,000000,41.9455,41.9455,41.3189,41.3189,2223682.0478617,0
+DGX.US,D,20100602,000000,41.3863,42.1296,41.3516,42.1227,1536340.3750668,0
+DGX.US,D,20100603,000000,42.185,42.584,42.1643,42.4345,1682989.5915006,0
+DGX.US,D,20100604,000000,41.6001,42.1791,41.1428,41.3101,1821803.0221408,0
+DGX.US,D,20100607,000000,41.5803,42.1395,41.3101,41.5367,1953597.9891518,0
+DGX.US,D,20100608,000000,41.5634,41.8881,41.0557,41.5456,1698067.1143454,0
+DGX.US,D,20100609,000000,41.7921,42.0969,41.4566,41.5546,1685475.9077511,0
+DGX.US,D,20100610,000000,42.0395,42.293,41.9455,42.1553,1757429.5565402,0
+DGX.US,D,20100611,000000,41.8881,42.3751,41.8089,42.3098,1551847.2698769,0
+DGX.US,D,20100614,000000,42.5226,42.6918,42.3919,42.4187,1481431.2778668,0
+DGX.US,D,20100615,000000,42.6918,43.0828,42.6354,43.0452,1679366.7024012,0
+DGX.US,D,20100616,000000,42.6988,43.1798,42.6988,43.0116,1913174.386628,0
+DGX.US,D,20100617,000000,43.1729,43.2748,42.584,42.8275,1536413.1157292,0
+DGX.US,D,20100618,000000,42.9948,42.9948,42.4998,42.5622,1390038.6973532,0
+DGX.US,D,20100621,000000,42.8353,42.8531,42.3167,42.5622,1781147.0536123,0
+DGX.US,D,20100622,000000,42.584,42.8195,41.7614,41.8,1743462.3390831,0
+DGX.US,D,20100623,000000,41.7703,41.8475,41.2229,41.3595,1584545.2078875,0
+DGX.US,D,20100624,000000,41.1666,41.4783,40.4291,40.5479,1940841.0954931,0
+DGX.US,D,20100625,000000,40.4964,41.1101,40.3716,40.6776,2908312.1104103,0
+DGX.US,D,20100628,000000,40.8181,41.2566,40.5737,40.9527,1285527.5404432,0
+DGX.US,D,20100629,000000,40.3628,40.5983,39.9876,40.1262,2201183.9671709,0
+DGX.US,D,20100630,000000,39.9986,40.3568,39.8293,39.8996,1735292.1483001,0
+DGX.US,D,20100701,000000,39.6758,39.6758,38.9068,39.5343,2323897.4645455,0
+DGX.US,D,20100702,000000,39.66,39.7006,39.1908,39.4413,1398761.5151126,0
+DGX.US,D,20100706,000000,39.8441,39.8441,38.9959,39.2116,1584267.378969,0
+DGX.US,D,20100707,000000,39.3334,39.9431,39.0741,39.8986,1844484.9750615,0
+DGX.US,D,20100708,000000,40.0421,40.3024,39.8193,39.9876,1194472.39578,0
+DGX.US,D,20100709,000000,40.0282,40.0362,39.5947,39.8669,1162441.247174,0
+DGX.US,D,20100712,000000,39.7897,40.0064,39.4739,39.66,1554235.5882905,0
+DGX.US,D,20100713,000000,39.8669,40.5389,39.6521,40.4964,1430750.2316654,0
+DGX.US,D,20100714,000000,40.3628,40.7934,40.1015,40.5647,1059651.6192729,0
+DGX.US,D,20100715,000000,40.5023,40.9745,40.1965,40.6489,956580.12130511,0
+DGX.US,D,20100716,000000,40.4964,40.4964,39.3759,39.5165,1126612.4298216,0
+DGX.US,D,20100719,000000,39.669,39.9798,39.2888,39.6184,1444042.5774219,0
+DGX.US,D,20100720,000000,39.3255,40.0767,39.1235,40.0421,1969433.2272293,0
+DGX.US,D,20100721,000000,37.2142,38.3535,36.9024,37.4408,6724324.6376044,0
+DGX.US,D,20100722,000000,37.7646,37.7646,35.2345,35.7255,7284663.1345203,0
+DGX.US,D,20100723,000000,35.7077,36.1907,35.581,35.8422,3817778.5088299,0
+DGX.US,D,20100726,000000,36.0511,36.6559,35.9076,36.5966,2472867.3101655,0
+DGX.US,D,20100727,000000,36.8866,37.3102,36.5322,37.0152,3594008.0257197,0
+DGX.US,D,20100728,000000,36.7817,37.3983,36.6302,37.231,3892108.3525889,0
+DGX.US,D,20100729,000000,37.4408,37.8645,36.9093,37.1251,2799852.7519942,0
+DGX.US,D,20100730,000000,36.7985,37.7744,36.7985,37.6724,2650869.7726435,0
+DGX.US,D,20100802,000000,38.0882,38.6405,37.8239,38.5801,2251430.5899721,0
+DGX.US,D,20100803,000000,38.2277,38.7039,38.0011,38.0585,2821447.6361276,0
+DGX.US,D,20100804,000000,38.0011,38.8206,37.9941,38.7039,1845247.7417292,0
+DGX.US,D,20100805,000000,38.59,38.6405,38.0812,38.6405,1308702.5134087,0
+DGX.US,D,20100806,000000,38.5198,38.6336,38.0952,38.5712,1585050.351376,0
+DGX.US,D,20100809,000000,38.6257,38.9068,38.59,38.789,1108287.8446328,0
+DGX.US,D,20100810,000000,38.59,39.2641,38.4128,39.1235,1593432.7024242,0
+DGX.US,D,20100811,000000,38.7286,38.7286,37.713,37.9506,1604853.9966993,0
+DGX.US,D,20100812,000000,37.4072,38.2446,37.231,38.009,1347760.2079396,0
+DGX.US,D,20100813,000000,37.8417,38.2277,37.7428,37.9675,1089333.8506572,0
+DGX.US,D,20100816,000000,37.713,37.9337,37.3814,37.7428,1220841.8961666,0
+DGX.US,D,20100817,000000,37.9941,38.3604,37.8645,38.2446,1379853.994338,0
+DGX.US,D,20100818,000000,38.1684,38.3019,37.912,38.1782,884838.63278119,0
+DGX.US,D,20100819,000000,37.9585,38.104,37.0538,37.0885,1392643.2171799,0
+DGX.US,D,20100820,000000,36.9756,37.2805,36.7985,37.1815,1224781.00509,0
+DGX.US,D,20100823,000000,37.3191,37.72,36.9756,37.0281,1050728.764692,0
+DGX.US,D,20100824,000000,36.6718,36.7985,36.0235,36.1739,2037515.4563225,0
+DGX.US,D,20100825,000000,36.0452,36.5253,35.9967,36.3827,1698249.9762883,0
+DGX.US,D,20100826,000000,36.4055,36.5174,35.8304,35.869,1469281.5666814,0
+DGX.US,D,20100827,000000,36.0145,36.1382,35.3731,35.7958,1723242.4555254,0
+DGX.US,D,20100830,000000,35.8047,35.9809,35.4998,35.5414,1249547.1800442,0
+DGX.US,D,20100831,000000,35.3533,35.4968,34.7752,34.8693,1732375.4497975,0
+DGX.US,D,20100901,000000,35.1554,36.066,35.1554,36.0145,1636497.195106,0
+DGX.US,D,20100902,000000,35.9561,36.156,35.8304,36.0749,1318627.5726707,0
+DGX.US,D,20100903,000000,36.252,36.8469,36.2294,36.8242,2185525.5293143,0
+DGX.US,D,20100907,000000,36.6144,37.0202,36.4995,36.5074,2626942.1358803,0
+DGX.US,D,20100908,000000,36.5966,36.841,36.3748,36.4391,2756623.5825352,0
+DGX.US,D,20100909,000000,36.7331,37.4171,36.6212,37.3666,1906532.7600411,0
+DGX.US,D,20100910,000000,37.3102,38.4494,37.2716,38.2703,2245849.7647111,0
+DGX.US,D,20100913,000000,38.4574,38.4574,37.5032,37.6982,1885480.4000143,0
+DGX.US,D,20100914,000000,37.6636,38.2604,37.6319,38.0654,1145638.1541726,0
+DGX.US,D,20100915,000000,37.9259,38.8266,37.8645,38.8266,1331492.5670359,0
+DGX.US,D,20100916,000000,38.6197,38.6721,38.2109,38.3189,974906.72706795,0
+DGX.US,D,20100917,000000,38.493,38.7286,38.3772,38.6969,1851988.3764397,0
+DGX.US,D,20100920,000000,38.7039,39.9976,38.6969,39.8521,1597462.7371755,0
+DGX.US,D,20100921,000000,39.7244,40.0362,39.2424,39.3334,2037962.0031663,0
+DGX.US,D,20100922,000000,39.3512,39.5244,39.2116,39.2274,1358901.652722,0
+DGX.US,D,20100923,000000,38.9068,39.6184,38.9068,39.1057,1297573.19207,0
+DGX.US,D,20100924,000000,39.3334,39.5581,39.1305,39.3947,1222121.9297665,0
+DGX.US,D,20100927,000000,39.3898,39.3898,38.7642,38.9859,663057.40472866,0
+DGX.US,D,20100928,000000,38.9295,39.9718,38.9295,39.9352,1274609.3690827,0
+DGX.US,D,20100929,000000,39.9273,40.0856,39.7561,39.7807,978870.08287872,0
+DGX.US,D,20100930,000000,39.8323,40.5291,39.8035,40.4618,1749605.8941902,0
+DGX.US,D,20101001,000000,40.5479,40.8537,40.0282,40.1895,1473209.562448,0
+DGX.US,D,20101004,000000,40.0064,40.2519,39.5343,39.669,1253347.8796517,0
+DGX.US,D,20101005,000000,40.0064,40.6578,39.9648,40.6162,1190529.2457086,0
+DGX.US,D,20101006,000000,40.5479,40.6696,40.3538,40.5815,1466815.4561705,0
+DGX.US,D,20101007,000000,40.6162,40.8022,40.0282,40.2688,1675780.1836328,0
+DGX.US,D,20101008,000000,40.3716,40.5023,40.0154,40.4222,968472.20931141,0
+DGX.US,D,20101011,000000,40.3806,40.7558,40.2351,40.4638,726155.88816432,0
+DGX.US,D,20101012,000000,40.3716,40.6776,40.244,40.5647,602452.30955222,0
+DGX.US,D,20101013,000000,40.632,40.9527,40.5647,40.5815,1210429.8785817,0
+DGX.US,D,20101014,000000,40.4222,40.6776,39.7006,40.0579,1727307.8503209,0
+DGX.US,D,20101015,000000,40.2955,40.5737,39.9798,40.3538,1618526.2103591,0
+DGX.US,D,20101018,000000,40.4291,41.3863,40.2688,41.3437,1671703.6756805,0
+DGX.US,D,20101019,000000,40.6578,41.217,40.0154,40.149,2528872.5687356,0
+DGX.US,D,20101020,000000,40.8389,40.8854,38.2357,38.3109,7691956.288151,0
+DGX.US,D,20101021,000000,38.486,38.486,37.4805,38.3109,4279729.1982034,0
+DGX.US,D,20101022,000000,38.3019,39.3512,38.2841,39.3066,2435275.5420382,0
+DGX.US,D,20101025,000000,39.3819,39.8125,39.3255,39.6096,1665857.1449447,0
+DGX.US,D,20101026,000000,39.5165,39.9431,39.4175,39.7164,2655585.7922522,0
+DGX.US,D,20101027,000000,39.6096,39.8669,39.3759,39.6432,2195796.1067225,0
+DGX.US,D,20101028,000000,39.8125,40.0282,39.0573,39.173,1802690.4131098,0
+DGX.US,D,20101029,000000,39.0799,39.4769,39.0799,39.3947,1482576.9432987,0
+DGX.US,D,20101101,000000,39.5017,39.8599,39.2196,39.5828,919138.8859374,0
+DGX.US,D,20101102,000000,39.9174,40.4558,39.8283,40.3896,878841.5692857,0
+DGX.US,D,20101103,000000,40.5301,41.023,40.2351,40.7558,1973378.3978745,0
+DGX.US,D,20101104,000000,41.2091,41.4694,41.0062,41.3269,1121693.3425306,0
+DGX.US,D,20101105,000000,41.3437,41.7545,41.1586,41.7049,1215296.4309498,0
+DGX.US,D,20101108,000000,41.608,41.8564,41.5456,41.8307,831299.48472192,0
+DGX.US,D,20101109,000000,41.7703,42.0395,41.5367,41.6387,827674.57504843,0
+DGX.US,D,20101110,000000,41.6001,41.6803,41.2012,41.6387,1306997.1489915,0
+DGX.US,D,20101111,000000,41.3516,41.7772,41.3516,41.7228,1029649.1269169,0
+DGX.US,D,20101112,000000,41.4318,41.6169,40.832,40.9101,1068780.5723971,0
+DGX.US,D,20101115,000000,41.0636,41.3437,40.8943,40.8943,705194.45396548,0
+DGX.US,D,20101116,000000,40.7428,40.9359,39.9798,40.1817,1563459.5083906,0
+DGX.US,D,20101117,000000,40.1965,40.7162,40.1895,40.4291,968559.09399144,0
+DGX.US,D,20101118,000000,40.6489,41.4318,40.5567,40.8389,1139309.7165486,0
+DGX.US,D,20101119,000000,40.8022,41.0319,40.5143,40.6578,1161665.3467757,0
+DGX.US,D,20101122,000000,40.5143,40.6864,40.1659,40.5389,823673.8386195,0
+DGX.US,D,20101123,000000,40.0282,40.2203,39.7491,39.9174,1363712.6393064,0
+DGX.US,D,20101124,000000,40.0064,40.347,39.9431,40.0579,1122118.6733479,0
+DGX.US,D,20101126,000000,39.7244,40.1015,39.6838,39.7491,424753.94345421,0
+DGX.US,D,20101129,000000,39.4839,39.8283,39.3581,39.6758,1318150.7172176,0
+DGX.US,D,20101130,000000,39.1859,39.9233,39.1859,39.5373,1304168.3454558,0
+DGX.US,D,20101201,000000,40.0362,40.5221,40.0232,40.3806,2515567.0892485,0
+DGX.US,D,20101202,000000,40.3192,41.0062,40.149,40.5389,1674903.2545367,0
+DGX.US,D,20101203,000000,40.4964,40.6409,39.9798,40.1659,1419271.3510327,0
+DGX.US,D,20101206,000000,39.8669,40.3538,39.8441,40.1659,1193151.950701,0
+DGX.US,D,20101207,000000,40.3628,40.5815,40.2203,40.2688,1325220.7054827,0
+DGX.US,D,20101208,000000,40.2955,40.5083,40.1015,40.149,908565.2224361,0
+DGX.US,D,20101209,000000,40.3538,40.5905,40.1104,40.3123,859917.88391946,0
+DGX.US,D,20101210,000000,40.3896,41.0952,40.3896,40.9527,2264536.0326378,0
+DGX.US,D,20101213,000000,41.0952,41.0952,40.6409,40.8676,1519008.9019764,0
+DGX.US,D,20101214,000000,40.8537,41.7455,40.8389,41.6881,1876202.9347045,0
+DGX.US,D,20101215,000000,41.5546,42.6126,41.4783,42.3662,2404208.2072084,0
+DGX.US,D,20101216,000000,42.4018,43.4411,42.2652,43.1392,1811498.0949754,0
+DGX.US,D,20101217,000000,43.0917,43.7104,43.0036,43.4668,2665460.3371654,0
+DGX.US,D,20101220,000000,43.4411,43.8113,43.1887,43.6619,1208885.1497938,0
+DGX.US,D,20101221,000000,43.845,44.038,43.4758,43.7192,1290241.5394779,0
+DGX.US,D,20101222,000000,43.7192,44.0033,43.6698,43.7568,1018240.9663725,0
+DGX.US,D,20101223,000000,43.8044,43.9637,43.6103,43.7272,530748.20164644,0
+DGX.US,D,20101227,000000,43.6183,43.8044,43.5579,43.5935,436541.97190188,0
+DGX.US,D,20101228,000000,43.6361,43.845,43.3322,43.5717,458571.27943543,0
+DGX.US,D,20101229,000000,43.5698,43.7628,43.353,43.362,705095.44584173,0
+DGX.US,D,20101230,000000,43.2333,43.5767,43.2333,43.4332,912796.30429578,0
+DGX.US,D,20101231,000000,43.4292,43.5441,43.1947,43.2669,778493.80500794,0
+DGX.US,D,20110103,000000,43.5015,44.3339,43.4827,43.838,1527079.0743487,0
+DGX.US,D,20110104,000000,44.0133,44.2142,43.6183,43.7728,1389094.0790297,0
+DGX.US,D,20110105,000000,43.7648,44.5428,43.7104,44.4933,1698882.4159359,0
+DGX.US,D,20110106,000000,44.2607,44.6081,43.6698,43.845,1420318.0083409,0
+DGX.US,D,20110107,000000,43.3966,43.5579,42.2058,42.5938,2820131.2321966,0
+DGX.US,D,20110110,000000,42.5622,43.1214,42.384,42.9948,1531380.8762967,0
+DGX.US,D,20110111,000000,43.0382,43.8202,42.9858,43.7192,1223934.3846032,0
+DGX.US,D,20110112,000000,43.9637,44.1736,43.5114,44.0924,1258416.4894153,0
+DGX.US,D,20110113,000000,44.0033,44.2389,43.7786,44.229,1044533.684949,0
+DGX.US,D,20110114,000000,44.0538,44.0538,43.6856,43.8044,1335167.9910582,0
+DGX.US,D,20110118,000000,43.8935,43.9637,43.3649,43.6619,2006707.7652458,0
+DGX.US,D,20110119,000000,43.7568,43.8113,42.7859,42.9532,1326326.9697225,0
+DGX.US,D,20110120,000000,43.0116,43.7568,42.9462,43.4926,1418362.0927535,0
+DGX.US,D,20110121,000000,43.7648,43.8113,43.2679,43.7014,2097300.1984736,0
+DGX.US,D,20110124,000000,43.845,44.229,43.3322,43.4282,2418555.2925688,0
+DGX.US,D,20110125,000000,43.9093,45.8265,43.7272,45.1179,5862924.6626897,0
+DGX.US,D,20110126,000000,46.4176,46.6373,45.9107,46.2571,4007526.5677026,0
+DGX.US,D,20110127,000000,46.2641,46.6897,46.2175,46.4808,3059875.3627002,0
+DGX.US,D,20110128,000000,46.5531,46.5967,45.7434,45.987,2362729.8650805,0
+DGX.US,D,20110131,000000,46.2175,46.6996,45.587,45.6544,2668536.6610104,0
+DGX.US,D,20110201,000000,45.6642,46.3215,45.5781,45.696,19843170.780606,0
+DGX.US,D,20110202,000000,45.4129,46.1552,45.3168,46.0206,3923546.4627392,0
+DGX.US,D,20110203,000000,45.8869,47.3014,45.7138,46.757,2980462.76516,0
+DGX.US,D,20110204,000000,46.757,47.2925,46.5214,47.2767,2313537.9818834,0
+DGX.US,D,20110207,000000,47.2519,47.3885,46.8807,46.9559,2140517.2444888,0
+DGX.US,D,20110208,000000,47.0836,47.2371,46.7115,46.8194,1897990.7836506,0
+DGX.US,D,20110209,000000,46.7828,46.7828,45.987,46.1473,2656849.6612604,0
+DGX.US,D,20110210,000000,46.0642,46.364,45.4771,45.689,3275651.4449615,0
+DGX.US,D,20110211,000000,45.6078,46.3057,45.3267,46.0859,2361081.0767341,0
+DGX.US,D,20110214,000000,46.0642,46.0642,45.3534,45.9028,1695143.343834,0
+DGX.US,D,20110215,000000,45.8801,45.8801,45.2268,45.4851,2967654.3468655,0
+DGX.US,D,20110216,000000,45.6642,46.0502,45.5306,45.8959,2355633.6093541,0
+DGX.US,D,20110217,000000,45.689,45.979,45.3861,45.9186,1155980.4619561,0
+DGX.US,D,20110218,000000,45.696,46.2957,45.6801,46.1473,1280376.0871475,0
+DGX.US,D,20110222,000000,45.5702,45.9186,44.9348,45.0476,1210617.7919594,0
+DGX.US,D,20110223,000000,44.9932,45.5217,44.8952,45.4257,2691670.2122098,0
+DGX.US,D,20110224,000000,45.2426,45.5475,44.9446,45.2,2677047.3185047,0
+DGX.US,D,20110225,000000,45.293,45.494,45.1258,45.4327,2511679.504961,0
+DGX.US,D,20110228,000000,45.5573,45.7899,45.2872,45.4901,2461572.3017626,0
+DGX.US,D,20110301,000000,45.5524,45.7197,45.0219,45.1495,1815487.7182476,0
+DGX.US,D,20110302,000000,45.0783,45.2406,44.6457,44.9595,1940433.9498414,0
+DGX.US,D,20110303,000000,44.9328,45.3594,44.6972,45.1575,2960722.7679163,0
+DGX.US,D,20110304,000000,45.2356,45.6326,44.9674,45.4475,3259681.8387161,0
+DGX.US,D,20110307,000000,45.5475,45.784,44.8952,45.0635,2127810.8651791,0
+DGX.US,D,20110308,000000,45.1337,46.1196,45.0635,45.9711,3531932.9629917,0
+DGX.US,D,20110309,000000,45.8355,46.2512,45.8167,46.0502,1535610.9478695,0
+DGX.US,D,20110310,000000,45.7583,45.8681,45.307,45.5297,1938772.0277643,0
+DGX.US,D,20110311,000000,45.2564,46.0642,45.2564,46.0126,1630869.8966441,0
+DGX.US,D,20110314,000000,45.6168,45.7197,44.91,45.0961,1639506.8400104,0
+DGX.US,D,20110315,000000,44.2963,44.5428,43.4668,44.2607,2962887.812908,0
+DGX.US,D,20110316,000000,44.1023,44.2874,43.0828,43.3649,2261086.9128983,0
+DGX.US,D,20110317,000000,43.9212,44.0003,43.3342,43.453,1224650.67807,0
+DGX.US,D,20110318,000000,43.6133,43.7816,42.7008,43.0858,3233042.5917064,0
+DGX.US,D,20110321,000000,43.5965,43.5965,42.9413,43.2778,799184.48229696,0
+DGX.US,D,20110322,000000,43.1907,43.6213,43.1343,43.1571,730151.57315837,0
+DGX.US,D,20110323,000000,43.0036,43.4124,42.7937,43.1135,1050138.7570974,0
+DGX.US,D,20110324,000000,43.1907,43.8489,43.064,43.7608,1447916.0176917,0
+DGX.US,D,20110325,000000,43.8152,44.1063,43.5965,43.9301,1476739.5051456,0
+DGX.US,D,20110328,000000,43.9212,44.2429,43.8341,43.8974,1185834.4421266,0
+DGX.US,D,20110329,000000,44.8378,45.8256,44.5636,45.6642,3669002.6383096,0
+DGX.US,D,20110330,000000,45.8009,46.1789,45.6148,45.978,1917161.9893261,0
+DGX.US,D,20110331,000000,45.8038,46.3215,45.683,46.273,1943910.3473292,0
+DGX.US,D,20110401,000000,46.3562,46.5809,46.0859,46.1295,1491000.716113,0
+DGX.US,D,20110404,000000,46.1711,46.3948,46.0206,46.3888,877291.78906298,0
+DGX.US,D,20110405,000000,46.3383,46.8451,46.1116,46.563,1576027.4783844,0
+DGX.US,D,20110406,000000,46.7956,47.2787,46.766,46.9569,1344198.9463456,0
+DGX.US,D,20110407,000000,46.851,47.1262,46.6125,46.7738,1529599.7403563,0
+DGX.US,D,20110408,000000,46.9817,47.0292,46.2898,46.5719,1163555.5937096,0
+DGX.US,D,20110411,000000,46.5373,46.9164,46.2571,46.4026,863735.75840556,0
+DGX.US,D,20110412,000000,46.2809,46.7214,46.2809,46.5145,1031617.165948,0
+DGX.US,D,20110413,000000,46.5809,46.5809,46.1711,46.2512,1418047.8935036,0
+DGX.US,D,20110414,000000,46.1295,46.5066,45.9701,46.3888,1684846.4989644,0
+DGX.US,D,20110415,000000,46.7303,47.2312,46.5224,46.8669,1745875.9146711,0
+DGX.US,D,20110418,000000,46.5066,46.7956,46.0424,46.7916,1701942.5751892,0
+DGX.US,D,20110419,000000,46.766,47.6924,46.5897,47.2222,2491746.5429047,0
+DGX.US,D,20110420,000000,47.3737,47.3816,46.1641,46.467,5196362.5724379,0
+DGX.US,D,20110421,000000,46.7125,47.0292,45.3683,45.4188,2941636.4263468,0
+DGX.US,D,20110425,000000,44.429,45.0377,44.3874,44.6457,1907356.1439273,0
+DGX.US,D,20110426,000000,44.6823,44.9328,44.4676,44.621,2627240.1705384,0
+DGX.US,D,20110427,000000,44.6576,45.2346,44.6141,44.8288,1846773.2750644,0
+DGX.US,D,20110428,000000,44.8288,44.9971,44.7219,44.9506,1245335.2936371,0
+DGX.US,D,20110429,000000,44.9486,45.3258,44.7546,45.2762,1849756.6525075,0
+DGX.US,D,20110502,000000,45.3248,45.9018,45.2564,45.3683,1471052.599752,0
+DGX.US,D,20110503,000000,45.1397,45.2704,44.7071,44.8051,1427928.5001387,0
+DGX.US,D,20110504,000000,44.7922,45.2762,44.7141,45.0139,1477320.4201574,0
+DGX.US,D,20110505,000000,44.7922,45.1971,44.6755,45.0139,1832890.9217134,0
+DGX.US,D,20110506,000000,45.2822,45.7771,45.1575,45.5692,2172968.6724772,0
+DGX.US,D,20110509,000000,45.4752,45.688,44.8922,45.5989,1129158.3530036,0
+DGX.US,D,20110510,000000,45.7682,46.073,45.2762,45.7771,1184096.7485261,0
+DGX.US,D,20110511,000000,45.7771,45.9345,45.4841,45.783,1102708.0296587,0
+DGX.US,D,20110512,000000,45.7583,46.4898,45.5118,46.373,1824407.5419675,0
+DGX.US,D,20110513,000000,46.2898,46.6828,45.8355,46.0928,1531700.1269815,0
+DGX.US,D,20110516,000000,45.8959,46.3799,45.7276,46.2957,1814486.5238534,0
+DGX.US,D,20110517,000000,46.2343,46.5531,46.0642,46.5224,1852191.4441221,0
+DGX.US,D,20110518,000000,46.5809,46.9253,46.3562,46.86,1463388.5627445,0
+DGX.US,D,20110519,000000,46.9817,47.0203,46.6195,46.9164,1851137.7148051,0
+DGX.US,D,20110520,000000,46.4512,46.8292,46.4512,46.7214,2028503.6964876,0
+DGX.US,D,20110523,000000,46.2037,46.3888,45.8355,46.373,2331255.384599,0
+DGX.US,D,20110524,000000,46.3799,46.467,46.1552,46.1552,1645603.9219167,0
+DGX.US,D,20110525,000000,45.9513,46.3057,45.9107,46.2275,1510801.3305752,0
+DGX.US,D,20110526,000000,46.0276,46.1028,45.4921,45.9513,1577549.9808588,0
+DGX.US,D,20110527,000000,45.9345,46.2898,45.8869,46.2809,1463277.431177,0
+DGX.US,D,20110531,000000,46.5819,46.9183,46.4522,46.9183,3174943.008233,0
+DGX.US,D,20110601,000000,46.7303,46.8669,46.563,46.7214,2565382.3195105,0
+DGX.US,D,20110602,000000,46.7738,47.0292,46.5224,46.8204,2548381.2102616,0
+DGX.US,D,20110603,000000,46.373,46.9005,46.3215,46.7738,2703188.4940346,0
+DGX.US,D,20110606,000000,46.6195,46.6669,46.5313,46.5531,3643939.4389841,0
+DGX.US,D,20110607,000000,46.6283,46.7382,46.5373,46.5799,2162218.2087549,0
+DGX.US,D,20110608,000000,46.4591,46.8906,46.4096,46.5967,1635676.8420807,0
+DGX.US,D,20110609,000000,46.5719,47.342,46.5373,47.0599,1230988.2082767,0
+DGX.US,D,20110610,000000,47.0599,47.2796,46.757,46.9887,1609669.0244317,0
+DGX.US,D,20110613,000000,47.0203,47.633,46.7916,47.4726,1667634.2397373,0
+DGX.US,D,20110614,000000,47.6538,47.9854,47.6251,47.824,1382945.4724876,0
+DGX.US,D,20110615,000000,47.543,47.9854,47.3667,47.6488,1914163.4575784,0
+DGX.US,D,20110616,000000,47.6488,48.3754,47.5024,48.317,2561948.3540757,0
+DGX.US,D,20110617,000000,48.5981,48.992,48.4615,48.6357,3147231.8467407,0
+DGX.US,D,20110620,000000,48.607,49.1009,48.4773,48.6535,3353019.2216603,0
+DGX.US,D,20110621,000000,48.7584,48.9178,48.508,48.8149,2852602.8659245,0
+DGX.US,D,20110622,000000,48.8237,49.1603,48.71,48.8575,2163017.3457537,0
+DGX.US,D,20110623,000000,48.5575,48.5911,47.7963,48.3754,2308688.6043937,0
+DGX.US,D,20110624,000000,48.3754,48.4773,47.4816,47.7121,2373748.0548518,0
+DGX.US,D,20110627,000000,47.83,47.933,47.5766,47.7637,1103318.2429929,0
+DGX.US,D,20110628,000000,47.8716,47.8716,47.1104,47.5598,2227481.7371822,0
+DGX.US,D,20110629,000000,47.7211,47.7795,46.9005,46.9887,2684770.9624439,0
+DGX.US,D,20110630,000000,47.2687,47.916,47.2361,47.543,1689122.0334511,0
+DGX.US,D,20110701,000000,47.6548,48.1655,47.151,48.1497,1404240.3013889,0
+DGX.US,D,20110705,000000,48.0111,48.1339,47.6943,48.0042,1447559.3863888,0
+DGX.US,D,20110706,000000,47.9151,48.6862,47.8972,48.4189,1770754.2314799,0
+DGX.US,D,20110707,000000,48.7346,48.9119,48.4269,48.7416,1337987.702011,0
+DGX.US,D,20110708,000000,48.3576,48.4347,47.6409,47.9566,1129832.2144174,0
+DGX.US,D,20110711,000000,47.6409,47.6409,47.0678,47.143,1486766.6033923,0
+DGX.US,D,20110712,000000,46.9887,47.5766,46.9887,47.0767,1667266.4952776,0
+DGX.US,D,20110713,000000,47.1578,47.3825,46.8124,46.9481,2269551.0971916,0
+DGX.US,D,20110714,000000,46.6749,46.8817,46.466,46.659,3752667.533736,0
+DGX.US,D,20110715,000000,46.7382,46.9253,46.2423,46.7055,1615531.7197593,0
+DGX.US,D,20110718,000000,46.5056,46.7956,46.3284,46.6749,1644690.6224895,0
+DGX.US,D,20110719,000000,46.1859,47.1796,46.1354,47.143,2890134.0168331,0
+DGX.US,D,20110720,000000,46.7303,46.7303,45.5504,45.9008,5842127.9052681,0
+DGX.US,D,20110721,000000,46.2334,46.2334,45.2228,46.1186,4508770.3484727,0
+DGX.US,D,20110722,000000,46.072,46.1354,45.5167,45.8483,2573833.3700732,0
+DGX.US,D,20110725,000000,45.588,45.6207,44.9941,45.2684,2817961.13577,0
+DGX.US,D,20110726,000000,45.3396,45.3396,44.6259,44.8417,2376422.2844799,0
+DGX.US,D,20110727,000000,44.618,44.6418,43.7628,43.7776,2409462.7097757,0
+DGX.US,D,20110728,000000,43.7776,44.1815,43.6995,43.8846,2411385.285893,0
+DGX.US,D,20110729,000000,43.5955,44.0884,43.2194,43.449,2107238.3914664,0
+DGX.US,D,20110801,000000,43.9895,43.9895,41.6377,42.0336,4057422.6209228,0
+DGX.US,D,20110802,000000,41.6515,42.0475,41.122,41.1714,3273586.4183805,0
+DGX.US,D,20110803,000000,41.123,41.2695,40.0362,41.2279,4606661.0948223,0
+DGX.US,D,20110804,000000,40.729,41.2625,40.1361,40.1431,3873629.1934926,0
+DGX.US,D,20110805,000000,40.4578,41.6615,39.8847,40.7528,5185201.9322029,0
+DGX.US,D,20110808,000000,39.8451,40.336,38.0902,38.105,4060907.1007065,0
+DGX.US,D,20110809,000000,38.4692,39.2482,37.2053,39.2096,3192451.2815444,0
+DGX.US,D,20110810,000000,38.6523,38.887,37.1103,37.1727,4508337.9456466,0
+DGX.US,D,20110811,000000,37.3586,38.6019,37.2053,38.1288,3611556.7105102,0
+DGX.US,D,20110812,000000,38.2871,38.8612,38.1812,38.6523,3044493.7434754,0
+DGX.US,D,20110815,000000,38.6177,39.4165,38.5326,39.3819,1715513.7601513,0
+DGX.US,D,20110816,000000,39.078,39.6096,38.8296,39.3661,2014718.3306864,0
+DGX.US,D,20110817,000000,39.8362,39.8451,38.7435,39.1137,2244932.424136,0
+DGX.US,D,20110818,000000,38.3574,38.4812,37.4893,37.819,3144067.6279288,0
+DGX.US,D,20110819,000000,37.3983,38.4692,37.2716,37.3904,2055817.8151979,0
+DGX.US,D,20110822,000000,38.0288,38.0456,36.9311,37.0202,2094205.689463,0
+DGX.US,D,20110823,000000,37.1727,38.2971,36.8222,38.2624,1748104.6077424,0
+DGX.US,D,20110824,000000,38.0526,38.984,37.7863,38.9355,1681318.5768407,0
+DGX.US,D,20110825,000000,39.0335,39.2414,37.8437,38.0684,1567301.6297641,0
+DGX.US,D,20110826,000000,37.624,38.8612,37.2053,38.8612,1639361.3586858,0
+DGX.US,D,20110829,000000,39.1888,39.9094,39.1206,39.8916,1056634.9023596,0
+DGX.US,D,20110830,000000,39.6758,39.9798,39.3146,39.757,1153462.8268094,0
+DGX.US,D,20110831,000000,40.0698,40.538,39.9906,40.2836,2574947.7166088,0
+DGX.US,D,20110901,000000,40.1905,40.7528,39.8362,40.052,1962783.5183466,0
+DGX.US,D,20110902,000000,39.4719,39.9996,39.3937,39.4641,1700760.5394261,0
+DGX.US,D,20110906,000000,38.489,39.7125,38.4534,39.56,2146345.5900592,0
+DGX.US,D,20110907,000000,40.0401,40.9685,40.0134,40.8785,1410868.794245,0
+DGX.US,D,20110908,000000,40.6587,40.8706,39.7699,39.857,1701753.6515246,0
+DGX.US,D,20110909,000000,39.5878,39.5947,38.7335,38.8692,2221778.6671971,0
+DGX.US,D,20110912,000000,38.6177,39.3403,38.4692,39.272,1751085.9646116,0
+DGX.US,D,20110913,000000,39.3245,39.8669,39.1037,39.7719,1404263.5379893,0
+DGX.US,D,20110914,000000,39.9362,40.1837,39.2622,39.7016,1476247.4953878,0
+DGX.US,D,20110915,000000,40.1361,40.1361,38.1981,39.0958,3912409.0591048,0
+DGX.US,D,20110916,000000,39.2047,39.5521,38.9147,39.4947,2325418.9567329,0
+DGX.US,D,20110919,000000,38.878,39.3056,38.6079,39.1542,1382698.9624652,0
+DGX.US,D,20110920,000000,39.3937,40.2549,39.28,39.9798,2321117.1547848,0
+DGX.US,D,20110921,000000,39.8748,40.336,39.5244,39.5244,2496881.8316088,0
+DGX.US,D,20110922,000000,38.4485,39.0245,38.0614,38.6455,3100751.5737897,0
+DGX.US,D,20110923,000000,37.6061,38.7266,37.6061,38.6533,2100720.0198908,0
+DGX.US,D,20110926,000000,38.8098,39.9986,38.7019,39.9441,1759239.9908029,0
+DGX.US,D,20110927,000000,40.3974,41.0428,40.0401,40.5083,2445009.6570616,0
+DGX.US,D,20110928,000000,40.6864,40.7092,39.9936,40.0995,2772811.4107678,0
+DGX.US,D,20110929,000000,40.6172,40.8042,40.0262,40.7954,2171320.8944177,0
+DGX.US,D,20110930,000000,40.1905,40.8963,39.7056,39.7056,2402219.9624377,0
+DGX.US,D,20111003,000000,39.6472,39.663,37.0261,37.2389,3293312.2716065,0
+DGX.US,D,20111004,000000,36.8727,38.1376,36.2926,38.114,3422355.216892,0
+DGX.US,D,20111005,000000,38.3227,38.6395,37.3398,37.5834,3496754.7704524,0
+DGX.US,D,20111006,000000,37.6556,38.2396,37.3746,37.8427,2535662.7075081,0
+DGX.US,D,20111007,000000,38.0842,38.2743,37.3568,37.9139,1628658.3784515,0
+DGX.US,D,20111010,000000,38.0288,38.5346,37.7942,38.5247,1381059.2667016,0
+DGX.US,D,20111011,000000,38.0209,39.0503,37.6467,38.6702,2187857.2716572,0
+DGX.US,D,20111012,000000,38.8316,39.3839,38.6613,38.9959,960460.63358379,0
+DGX.US,D,20111013,000000,38.7702,38.787,38.0842,38.6395,968346.93372626,0
+DGX.US,D,20111014,000000,38.9642,39.1641,38.596,39.1156,820548.01071265,0
+DGX.US,D,20111017,000000,39.0503,39.1483,38.7117,38.7959,1073408.6970387,0
+DGX.US,D,20111018,000000,38.7355,40.2777,38.6949,40.0638,2031452.7241735,0
+DGX.US,D,20111019,000000,40.1074,40.3974,39.5442,39.5898,1176501.411033,0
+DGX.US,D,20111020,000000,39.6304,39.7362,38.7197,39.3433,1997129.2344168,0
+DGX.US,D,20111021,000000,39.7857,40.2509,39.6056,40.2183,1395701.3558593,0
+DGX.US,D,20111024,000000,40.4054,41.2685,39.9846,41.0992,2264917.9211151,0
+DGX.US,D,20111025,000000,44.7507,47.3627,44.623,45.5494,10217137.268272,0
+DGX.US,D,20111026,000000,45.4227,45.7989,44.6923,45.202,4315202.3945399,0
+DGX.US,D,20111027,000000,46.0196,46.0344,44.91,45.8939,3415377.1647419,0
+DGX.US,D,20111028,000000,45.5079,46.5819,45.1031,46.4442,2437809.3417765,0
+DGX.US,D,20111031,000000,45.5099,46.0691,44.9842,44.9842,2769504.741492,0
+DGX.US,D,20111101,000000,44.3973,44.8318,43.8321,44.1231,3169568.2815152,0
+DGX.US,D,20111102,000000,44.7417,44.903,44.2498,44.8318,1444870.0024561,0
+DGX.US,D,20111103,000000,45.0891,45.398,44.6774,44.814,1258286.1623953,0
+DGX.US,D,20111104,000000,44.4072,45.0605,43.9767,45.004,1422184.0083875,0
+DGX.US,D,20111107,000000,45.6622,46.0552,45.1535,45.8147,1580113.0789195,0
+DGX.US,D,20111108,000000,46.0344,46.5987,45.7821,46.4036,1532008.2645095,0
+DGX.US,D,20111109,000000,45.4515,45.5573,44.4844,44.8526,1484621.7641401,0
+DGX.US,D,20111110,000000,45.1703,46.4354,45.0961,46.1463,1846072.1359024,0
+DGX.US,D,20111111,000000,46.3562,46.751,46.273,46.3888,1228399.8530416,0
+DGX.US,D,20111114,000000,45.9503,46.461,45.7395,46.2641,1189955.4027058,0
+DGX.US,D,20111115,000000,46.2175,46.3294,45.6376,45.7098,1268318.312077,0
+DGX.US,D,20111116,000000,45.1189,45.4297,44.5408,44.5814,1304986.6779073,0
+DGX.US,D,20111117,000000,44.5903,44.7774,43.7361,44.3874,2568780.9249012,0
+DGX.US,D,20111118,000000,44.5002,44.623,43.9925,44.4517,1530639.3256557,0
+DGX.US,D,20111121,000000,43.8133,44.2013,43.6866,44.033,1298411.7302609,0
+DGX.US,D,20111122,000000,43.8875,45.3297,43.645,44.9932,2796522.846118,0
+DGX.US,D,20111123,000000,44.7774,44.9358,44.3013,44.5319,2096896.0836828,0
+DGX.US,D,20111125,000000,44.3874,44.6061,43.8717,43.8796,540224.69349072,0
+DGX.US,D,20111128,000000,44.5903,45.2208,44.1548,45.2208,2118295.9824297,0
+DGX.US,D,20111129,000000,45.1031,45.8573,45.0891,45.5573,1611216.7840805,0
+DGX.US,D,20111130,000000,46.5066,47.3014,46.2879,47.2856,1641008.1264584,0
+DGX.US,D,20111201,000000,47.0946,47.5468,46.5076,46.5729,1268423.3819225,0
+DGX.US,D,20111202,000000,46.8778,47.921,46.854,47.243,1735929.6393826,0
+DGX.US,D,20111205,000000,47.7676,47.8587,46.1958,46.4908,1479026.7948615,0
+DGX.US,D,20111206,000000,46.6689,46.8629,46.2265,46.5155,837794.61969707,0
+DGX.US,D,20111207,000000,46.3552,46.7996,45.7632,46.5551,1131053.6513725,0
+DGX.US,D,20111208,000000,46.1948,46.6065,45.4475,45.5395,954539.34161157,0
+DGX.US,D,20111209,000000,45.6039,46.2571,45.5346,46.079,848021.75476526,0
+DGX.US,D,20111212,000000,45.8237,45.8493,44.919,45.0891,874044.72671889,0
+DGX.US,D,20111213,000000,45.202,45.7652,44.623,44.8229,1047827.2204941,0
+DGX.US,D,20111214,000000,44.7507,45.5494,44.7151,44.8774,1210189.4302811,0
+DGX.US,D,20111215,000000,45.1872,45.7177,44.9615,45.2862,1231348.8807275,0
+DGX.US,D,20111216,000000,45.594,45.8771,44.9892,45.3346,1518596.7048898,0
+DGX.US,D,20111219,000000,45.5346,45.9503,44.7329,44.8526,993805.15525975,0
+DGX.US,D,20111220,000000,45.5346,46.5729,45.4801,46.4264,1165380.1719902,0
+DGX.US,D,20111221,000000,46.3562,47.0085,46.3215,46.8619,900057.59580276,0
+DGX.US,D,20111222,000000,46.8322,47.8102,46.7006,47.6775,1115571.00345,0
+DGX.US,D,20111223,000000,47.7963,47.7963,47.4143,47.543,809807.64986014,0
+DGX.US,D,20111227,000000,47.4469,47.8726,47.4053,47.7121,533927.57476307,0
+DGX.US,D,20111228,000000,47.7459,47.7459,46.5987,46.6689,667090.47034084,0
+DGX.US,D,20111229,000000,46.76,47.0253,46.5471,46.9293,681667.90113202,0
+DGX.US,D,20111230,000000,46.8065,47.0807,46.6917,46.8065,694528.85434925,0
+DGX.US,D,20120103,000000,47.4806,47.5588,46.5551,46.5907,1795261.772968,0
+DGX.US,D,20120104,000000,46.5729,46.7332,46.0622,46.4749,983240.58434124,0
+DGX.US,D,20120105,000000,46.3047,46.5313,46.0334,46.4749,778014.92898085,0
+DGX.US,D,20120106,000000,46.5471,47.1242,46.1779,46.9035,1155233.8598801,0
+DGX.US,D,20120109,000000,46.953,47.141,46.752,46.9203,1261888.8457553,0
+DGX.US,D,20120110,000000,47.2925,47.4469,46.273,46.4522,1677995.7429733,0
+DGX.US,D,20120111,000000,46.4522,46.5155,46.1453,46.2027,1371435.2729587,0
+DGX.US,D,20120112,000000,46.4264,46.461,45.8483,46.2087,1382908.0918695,0
+DGX.US,D,20120113,000000,46.0266,46.079,45.5722,45.9315,1192217.4352473,0
+DGX.US,D,20120117,000000,46.4908,46.855,46.2087,46.3047,747788.1529159,0
+DGX.US,D,20120118,000000,46.2957,46.6135,46.0334,46.3136,1411420.4109345,0
+DGX.US,D,20120119,000000,45.6444,46.7332,44.7715,46.6313,1649134.8749013,0
+DGX.US,D,20120120,000000,46.6531,46.6531,46.0176,46.2027,1071441.6682945,0
+DGX.US,D,20120123,000000,46.2027,46.2027,45.5554,45.683,1852624.8572352,0
+DGX.US,D,20120124,000000,47.5588,49.1593,46.9035,49.0989,6075566.8347483,0
+DGX.US,D,20120125,000000,48.603,49.7007,47.8171,48.9574,3305708.4928143,0
+DGX.US,D,20120126,000000,47.7795,48.32,47.3311,47.6934,3064914.6741415,0
+DGX.US,D,20120127,000000,47.5508,47.824,47.3984,47.7033,2593026.8020622,0
+DGX.US,D,20120130,000000,47.3479,47.5934,46.7868,47.141,1231183.1936633,0
+DGX.US,D,20120131,000000,47.3014,47.5034,46.6383,46.9619,1363496.4378934,0
+DGX.US,D,20120201,000000,47.1708,47.4291,46.6065,46.9935,2160746.2206294,0
+DGX.US,D,20120202,000000,47.0015,47.0411,46.5313,46.849,1296528.5553358,0
+DGX.US,D,20120203,000000,47.1856,47.4855,47.0658,47.4143,1350539.5074133,0
+DGX.US,D,20120206,000000,47.1856,47.3014,46.5987,46.8402,1145580.5678149,0
+DGX.US,D,20120207,000000,46.8065,47.2192,46.7154,47.141,873583.0255704,0
+DGX.US,D,20120208,000000,47.141,47.3311,46.8698,47.0104,1005314.3445018,0
+DGX.US,D,20120209,000000,47.0104,47.0183,46.4264,46.662,957932.89556732,0
+DGX.US,D,20120210,000000,46.4354,46.5471,45.8127,46.5224,1289788.9309122,0
+DGX.US,D,20120213,000000,46.6313,46.8857,46.4176,46.6313,840038.46707299,0
+DGX.US,D,20120214,000000,46.3948,46.5729,46.1532,46.4818,1171895.5127049,0
+DGX.US,D,20120215,000000,46.3215,46.3215,45.5316,45.883,2054125.5845114,0
+DGX.US,D,20120216,000000,45.8305,46.564,45.7296,46.5155,1382585.8103238,0
+DGX.US,D,20120217,000000,46.7422,46.7422,46.2087,46.3215,880919.72959739,0
+DGX.US,D,20120221,000000,46.3136,46.5828,46.2888,46.5729,953798.80125743,0
+DGX.US,D,20120222,000000,46.3284,46.6214,46.1859,46.2799,665911.46543869,0
+DGX.US,D,20120223,000000,46.2561,46.5383,46.1097,46.2799,460544.36990151,0
+DGX.US,D,20120224,000000,46.2631,46.4522,45.9157,46.2799,830777.16635481,0
+DGX.US,D,20120227,000000,46.1621,47.0411,46.1097,46.8956,1303177.2539315,0
+DGX.US,D,20120228,000000,46.9857,47.4538,46.8402,47.3083,1314714.7312089,0
+DGX.US,D,20120229,000000,47.2598,47.3479,46.8292,46.9352,1345345.6220646,0
+DGX.US,D,20120301,000000,46.9381,47.1064,46.1948,46.8402,1273759.7177351,0
+DGX.US,D,20120302,000000,46.7006,47.0827,46.4908,46.8867,834736.48101767,0
+DGX.US,D,20120305,000000,46.4264,47.0183,46.4176,46.6847,1236807.4612642,0
+DGX.US,D,20120306,000000,46.2938,46.6768,46.0078,46.1166,954610.06169996,0
+DGX.US,D,20120307,000000,46.2155,46.7244,46.0691,46.6461,780687.13803502,0
+DGX.US,D,20120308,000000,46.9293,47.3499,46.8402,47.0747,761279.52520679,0
+DGX.US,D,20120309,000000,47.156,47.8211,47.156,47.6122,949647.53206892,0
+DGX.US,D,20120312,000000,47.6182,47.6488,46.9441,47.0817,778638.27604566,0
+DGX.US,D,20120313,000000,47.2292,47.5242,46.9609,47.5014,819572.07349287,0
+DGX.US,D,20120314,000000,47.5014,48.0418,47.3014,47.925,885762.03507817,0
+DGX.US,D,20120315,000000,48.0577,48.4803,47.9804,48.4476,832860.37810138,0
+DGX.US,D,20120316,000000,48.4278,48.609,48.1794,48.3566,1081667.7930758,0
+DGX.US,D,20120319,000000,48.1913,48.698,48.1675,48.5773,837063.17192571,0
+DGX.US,D,20120320,000000,48.4159,48.5209,48.1972,48.312,841301.32579424,0
+DGX.US,D,20120321,000000,48.3783,48.796,48.2437,48.603,823667.77689764,0
+DGX.US,D,20120322,000000,48.4278,48.8683,48.217,48.4703,661844.05006927,0
+DGX.US,D,20120323,000000,48.6179,48.6554,47.0985,47.8428,3481349.9146271,0
+DGX.US,D,20120326,000000,48.0151,49.0564,47.8577,49.0474,1032010.1675821,0
+DGX.US,D,20120327,000000,49.1158,49.2662,48.704,49.0148,726536.76635466,0
+DGX.US,D,20120328,000000,48.9802,49.286,48.6,48.8772,525790.72345029,0
+DGX.US,D,20120329,000000,48.4051,49.6087,48.3328,49.5799,1587893.2989294,0
+DGX.US,D,20120330,000000,49.5799,49.8562,49.1237,49.5799,970193.73832022,0
+DGX.US,D,20120402,000000,49.5651,50.5292,49.388,50.2679,1412748.9383092,0
+DGX.US,D,20120403,000000,50.2778,50.2778,49.7938,50.0907,761825.08017438,0
+DGX.US,D,20120404,000000,49.7938,49.8799,49.4572,49.5216,1020043.3183395,0
+DGX.US,D,20120405,000000,49.3444,49.5889,49.2583,49.5552,488176.72900951,0
+DGX.US,D,20120409,000000,48.998,48.998,48.3328,48.3486,1312679.0029501,0
+DGX.US,D,20120410,000000,48.308,48.5427,47.4321,47.6726,1265299.5745897,0
+DGX.US,D,20120411,000000,48.0537,48.6179,48.023,48.3002,802618.44773179,0
+DGX.US,D,20120412,000000,48.3892,48.4051,47.536,47.6973,3203078.4902555,0
+DGX.US,D,20120413,000000,47.545,47.7745,46.9709,47.0114,1781041.9837666,0
+DGX.US,D,20120416,000000,47.142,47.5706,46.8788,47.3747,910708.04111432,0
+DGX.US,D,20120417,000000,47.6429,49.1158,47.636,48.8831,2251327.5407005,0
+DGX.US,D,20120418,000000,49.286,49.4572,47.4004,48.0012,2467580.4784149,0
+DGX.US,D,20120419,000000,48.0626,48.4051,47.4162,47.6875,1683995.8373297,0
+DGX.US,D,20120420,000000,47.7577,47.9755,47.3747,47.4657,1442914.0868685,0
+DGX.US,D,20120423,000000,47.149,47.2618,46.662,46.662,1463905.8296767,0
+DGX.US,D,20120424,000000,46.7075,47.5786,46.372,47.0025,1150471.3670705,0
+DGX.US,D,20120425,000000,47.247,47.341,46.9124,47.0025,978936.7618192,0
+DGX.US,D,20120426,000000,46.8788,47.0985,46.6135,46.8629,860311.8958405,0
+DGX.US,D,20120427,000000,47.0747,47.1876,46.6461,46.6461,879222.44747603,0
+DGX.US,D,20120430,000000,46.6214,46.8332,46.4254,46.7778,820564.17530428,0
+DGX.US,D,20120501,000000,46.6214,47.7151,46.6214,47.6567,1599311.5623434,0
+DGX.US,D,20120502,000000,47.4073,47.6795,47.1965,47.3747,824128.46775915,0
+DGX.US,D,20120503,000000,47.2945,47.4004,46.8332,46.9619,663725.20442045,0
+DGX.US,D,20120504,000000,46.7244,46.8788,46.3284,46.3284,937123.00441503,0
+DGX.US,D,20120507,000000,46.2493,46.5066,46.177,46.3373,696786.84574286,0
+DGX.US,D,20120508,000000,46.077,46.7422,45.8275,46.6847,937866.5756301,0
+DGX.US,D,20120509,000000,46.3195,46.662,46.0384,46.3552,886760.19861145,0
+DGX.US,D,20120510,000000,46.8154,47.1638,46.5383,46.6847,1003204.8652938,0
+DGX.US,D,20120511,000000,46.4987,47.0025,46.3462,46.3888,668848.36968083,0
+DGX.US,D,20120514,000000,45.9473,46.077,45.4089,45.882,601244.00632773,0
+DGX.US,D,20120515,000000,45.8187,46.6065,45.8187,46.2087,852792.32987067,0
+DGX.US,D,20120516,000000,46.4176,46.5987,46.1255,46.4106,1448898.0166334,0
+DGX.US,D,20120517,000000,46.4987,46.5907,45.8701,46.0156,750574.52439847,0
+DGX.US,D,20120518,000000,46.0612,46.2007,45.5772,45.7138,1339702.159011,0
+DGX.US,D,20120521,000000,45.7048,46.5224,45.6316,46.4808,912735.68707716,0
+DGX.US,D,20120522,000000,46.5383,46.8402,46.3948,46.5828,1406345.739449,0
+DGX.US,D,20120523,000000,46.3888,46.5729,46.0314,46.3037,1414429.0455519,0
+DGX.US,D,20120524,000000,46.3462,46.7876,46.1166,46.5471,947233.95648087,0
+DGX.US,D,20120525,000000,46.5987,47.052,46.5541,47.0263,657942.32176409,0
+DGX.US,D,20120529,000000,47.341,47.6795,47.1163,47.628,1054535.5260213,0
+DGX.US,D,20120530,000000,47.2124,47.247,46.4808,46.856,1163093.8925612,0
+DGX.US,D,20120531,000000,46.7422,46.7996,45.9652,46.1344,5003972.6131203,0
+DGX.US,D,20120601,000000,45.6642,45.6642,44.5536,44.6745,1513465.4573336,0
+DGX.US,D,20120604,000000,44.5626,44.8684,44.3191,44.7566,1108624.2701961,0
+DGX.US,D,20120605,000000,44.5338,44.6635,44.1222,44.3251,2383505.4064756,0
+DGX.US,D,20120606,000000,44.0321,44.3013,43.1779,44.3013,2608370.030382,0
+DGX.US,D,20120607,000000,44.6437,44.8427,44.2181,44.2835,1264509.5301736,0
+DGX.US,D,20120608,000000,44.2498,45.008,44.227,44.9426,1983970.2465413,0
+DGX.US,D,20120611,000000,45.1604,45.2297,44.6893,44.7131,952433.90355149,0
+DGX.US,D,20120612,000000,44.8427,45.0407,44.4952,44.917,1123898.7990014,0
+DGX.US,D,20120613,000000,44.8684,45.5187,44.7566,45.1277,1147394.0329385,0
+DGX.US,D,20120614,000000,45.2684,45.8355,45.1277,45.5375,1485984.6412722,0
+DGX.US,D,20120615,000000,45.5613,46.1789,45.3663,46.084,1564447.5690541,0
+DGX.US,D,20120618,000000,45.9889,46.3948,45.8097,46.3373,767576.64393445,0
+DGX.US,D,20120619,000000,46.4016,47.0579,46.4016,47.0193,1044486.2014611,0
+DGX.US,D,20120620,000000,47.1074,47.2124,46.5471,46.8867,835788.18976073,0
+DGX.US,D,20120621,000000,46.8788,47.1252,45.9889,46.0246,911074.77528696,0
+DGX.US,D,20120622,000000,46.366,46.9173,46.2522,46.6897,2954465.0503807,0
+DGX.US,D,20120625,000000,46.2651,46.6353,46.0344,46.1374,894267.64113755,0
+DGX.US,D,20120626,000000,46.2185,46.3908,45.9672,46.274,1076078.885519,0
+DGX.US,D,20120627,000000,46.0266,47.0085,46.0266,46.7382,634519.82848926,0
+DGX.US,D,20120628,000000,46.5947,48.2259,46.3165,48.0369,3449590.5332181,0
+DGX.US,D,20120629,000000,48.6337,48.9395,48.2586,48.705,1974989.8056028,0
+DGX.US,D,20120702,000000,48.8713,49.2385,48.6902,49.1098,1500484.2799661,0
+DGX.US,D,20120703,000000,49.0336,49.2385,48.6268,48.7248,679321.00448444,0
+DGX.US,D,20120705,000000,48.6198,49.0336,48.4783,48.8791,909677.54839777,0
+DGX.US,D,20120706,000000,48.6337,48.7723,48.3664,48.4783,772890.75343349,0
+DGX.US,D,20120709,000000,48.4783,49.0742,48.4625,49.0178,861207.01010212,0
+DGX.US,D,20120710,000000,49.2295,49.3988,49.0336,49.3137,849730.15004337,0
+DGX.US,D,20120711,000000,49.2751,49.479,49.1346,49.4236,894407.06074038,0
+DGX.US,D,20120712,000000,49.479,52.0248,49.4324,51.3002,5393268.5145426,0
+DGX.US,D,20120713,000000,51.2359,51.2844,50.8727,51.23,2002636.3087285,0
+DGX.US,D,20120716,000000,51.23,51.7447,51.1261,51.6012,1406042.6533558,0
+DGX.US,D,20120717,000000,51.6279,51.7794,50.8984,51.2438,1368699.415825,0
+DGX.US,D,20120718,000000,50.9578,51.3993,50.9242,51.2746,1489170.0761106,0
+DGX.US,D,20120719,000000,49.0821,49.9165,48.4545,49.6345,3022188.6275971,0
+DGX.US,D,20120720,000000,49.3988,49.4701,47.6043,47.7825,1801541.7168171,0
+DGX.US,D,20120723,000000,47.3241,47.6865,46.4472,46.757,1930941.2934054,0
+DGX.US,D,20120724,000000,46.765,47.139,46.2185,46.5591,1388512.1537309,0
+DGX.US,D,20120725,000000,46.6432,47.0085,46.4304,46.8827,1118850.3949773,0
+DGX.US,D,20120726,000000,47.4053,47.44,47.0233,47.3657,920234.03702048,0
+DGX.US,D,20120727,000000,47.4469,47.8834,47.1222,47.7983,922243.49781773,0
+DGX.US,D,20120730,000000,47.6953,47.9537,47.4143,47.8052,816195.69441573,0
+DGX.US,D,20120731,000000,47.826,48.1804,47.4865,47.5083,1046060.2285713,0
+DGX.US,D,20120801,000000,48.3981,48.6486,47.3657,47.3737,1981583.9487017,0
+DGX.US,D,20120802,000000,47.2836,47.4865,46.8124,47.3163,1013902.7940933,0
+DGX.US,D,20120803,000000,47.8577,48.4961,47.7489,48.1873,811082.63202511,0
+DGX.US,D,20120806,000000,48.1715,48.4189,47.8656,47.9012,823386.91711803,0
+DGX.US,D,20120807,000000,47.9755,48.5862,47.9755,48.3012,610950.84360277,0
+DGX.US,D,20120808,000000,48.5357,49.0178,48.4051,48.9247,1135810.0824603,0
+DGX.US,D,20120809,000000,48.8921,49.1791,48.5041,48.611,661656.13669154,0
+DGX.US,D,20120810,000000,48.4447,48.5446,48.0151,48.3586,750180.51247745,0
+DGX.US,D,20120813,000000,48.3664,48.5931,48.3338,48.5278,525200.71585572,0
+DGX.US,D,20120814,000000,48.6198,48.7723,48.1398,48.2744,420447.09007125,0
+DGX.US,D,20120815,000000,48.309,48.4783,48.0626,48.1942,523659.01792882,0
+DGX.US,D,20120816,000000,48.0963,48.7881,48.023,48.7881,561733.70323111,0
+DGX.US,D,20120817,000000,48.9317,48.9495,48.4625,48.8039,935428.75315459,0
+DGX.US,D,20120820,000000,48.7307,49.7988,48.7307,49.4404,900844.60935784,0
+DGX.US,D,20120821,000000,49.4236,49.6908,49.2613,49.2751,648988.14828691,0
+DGX.US,D,20120822,000000,49.2681,49.4236,48.602,48.8713,958075.34603108,0
+DGX.US,D,20120823,000000,48.8791,48.9158,48.2824,48.5199,742068.91833909,0
+DGX.US,D,20120824,000000,48.4625,49.2751,48.4625,49.1949,631027.26640977,0
+DGX.US,D,20120827,000000,49.3988,49.6295,49.0336,49.3385,796533.4892693,0
+DGX.US,D,20120828,000000,49.0336,49.384,48.8713,49.2295,862541.59919874,0
+DGX.US,D,20120829,000000,49.2295,49.6562,49.0514,49.4612,536815.98523032,0
+DGX.US,D,20120830,000000,49.1256,49.2681,48.5525,48.9019,927324.23102507,0
+DGX.US,D,20120831,000000,49.0742,49.3305,48.8376,49.1702,640817.9575039,0
+DGX.US,D,20120904,000000,49.0416,49.5611,48.8297,49.4404,1187480.199612,0
+DGX.US,D,20120905,000000,49.4612,49.9601,49.3484,49.7136,853834.94603093,0
+DGX.US,D,20120906,000000,49.9858,50.9746,49.9353,50.7975,1211187.5938144,0
+DGX.US,D,20120907,000000,50.7529,50.8212,50.2362,50.3975,701952.44305627,0
+DGX.US,D,20120910,000000,50.3797,50.4322,50.0481,50.062,750377.51843796,0
+DGX.US,D,20120911,000000,50.164,50.4154,50.0323,50.2264,686775.91208774,0
+DGX.US,D,20120912,000000,50.2362,50.3431,49.7136,49.8848,795730.31112258,0
+DGX.US,D,20120913,000000,49.8908,50.6589,49.6987,50.5688,874828.70941305,0
+DGX.US,D,20120914,000000,50.26,50.26,49.6908,50.0403,1270515.6862519,0
+DGX.US,D,20120917,000000,50.0719,50.4876,49.8462,50.3154,671598.37083223,0
+DGX.US,D,20120918,000000,50.3719,51.035,50.2174,50.5688,579040.92943414,0
+DGX.US,D,20120919,000000,50.6589,50.8866,50.3154,50.7975,876978.6001001,0
+DGX.US,D,20120920,000000,50.6519,51.0083,50.4401,50.8796,632004.21391652,0
+DGX.US,D,20120921,000000,50.9677,51.4319,50.941,51.23,1112403.753777,0
+DGX.US,D,20120924,000000,51.1191,51.2746,50.6915,51.1449,795727.28026165,0
+DGX.US,D,20120925,000000,51.1795,51.5596,51.1123,51.2844,730674.90181246,0
+DGX.US,D,20120926,000000,51.2359,51.3666,50.7875,50.839,579603.65928034,0
+DGX.US,D,20120927,000000,51.0004,51.9941,50.931,51.7823,807012.18579477,0
+DGX.US,D,20120928,000000,51.5863,51.8081,51.231,51.718,870107.63836951,0
+DGX.US,D,20121001,000000,51.8169,52.002,51.4171,51.6854,1120667.901249,0
+DGX.US,D,20121002,000000,51.8981,52.0724,51.3735,51.8723,875364.16151086,0
+DGX.US,D,20121003,000000,51.9773,52.2595,51.7249,52.1812,714868.96205725,0
+DGX.US,D,20121004,000000,52.199,52.3079,51.6675,52.2416,502726.8820523,0
+DGX.US,D,20121005,000000,52.2821,52.6415,52.1634,52.3168,407719.49473498,0
+DGX.US,D,20121008,000000,52.3762,52.8919,52.199,52.7355,666497.43188534,0
+DGX.US,D,20121009,000000,52.5643,52.7761,51.6854,51.8427,852111.39644817,0
+DGX.US,D,20121010,000000,51.9337,52.0724,51.5299,51.7022,681550.70784268,0
+DGX.US,D,20121011,000000,52.002,52.8028,51.9139,52.3762,860499.80921822,0
+DGX.US,D,20121012,000000,52.5138,52.5306,51.6121,51.6854,689765.35125269,0
+DGX.US,D,20121015,000000,51.7022,52.1812,51.5774,52.1376,840235.4730335,0
+DGX.US,D,20121016,000000,52.0724,52.2416,51.3172,51.6675,1844141.4774893,0
+DGX.US,D,20121017,000000,50.3719,50.5589,48.7178,48.7178,4368216.1933712,0
+DGX.US,D,20121018,000000,48.5624,49.7621,48.1487,49.3612,2752214.6901676,0
+DGX.US,D,20121019,000000,49.2257,49.2335,48.1952,48.2418,1257756.7720193,0
+DGX.US,D,20121022,000000,48.1487,48.5466,47.8745,48.4308,848323.83057138,0
+DGX.US,D,20121023,000000,48.0725,48.0725,47.5162,47.5588,1120678.0041187,0
+DGX.US,D,20121024,000000,47.7409,47.9844,47.5588,47.6419,957396.43318253,0
+DGX.US,D,20121025,000000,47.8508,47.9358,47.4133,47.7815,1183298.6218143,0
+DGX.US,D,20121026,000000,47.7914,47.9102,47.2499,47.5588,975308.82128479,0
+DGX.US,D,20121031,000000,47.7231,47.8131,46.858,47.0609,766601.71700164,0
+DGX.US,D,20121101,000000,47.0688,47.6627,46.9727,47.6488,819163.91755415,0
+DGX.US,D,20121102,000000,47.7815,47.8339,47.2341,47.243,742031.53772094,0
+DGX.US,D,20121105,000000,46.9154,47.6865,46.858,47.635,710416.6273496,0
+DGX.US,D,20121106,000000,47.6102,48.2269,47.3371,48.0457,740680.78403269,0
+DGX.US,D,20121107,000000,47.8745,48.2596,47.2579,47.3371,798590.43355448,0
+DGX.US,D,20121108,000000,47.2995,47.5518,46.7342,46.7442,697179.84737692,0
+DGX.US,D,20121109,000000,46.7085,47.3291,46.4808,46.6145,935792.45646632,0
+DGX.US,D,20121112,000000,46.7342,47.1272,46.5066,46.6471,621944.78648651,0
+DGX.US,D,20121113,000000,46.565,46.762,46.2007,46.2067,1189654.3371866,0
+DGX.US,D,20121114,000000,46.2225,46.4908,45.7989,45.9097,774620.36473811,0
+DGX.US,D,20121115,000000,45.9622,46.1839,45.6454,46.0662,640925.04792345,0
+DGX.US,D,20121116,000000,46.2859,47.2499,46.1503,47.1272,1825470.3638674,0
+DGX.US,D,20121119,000000,47.2816,47.4855,47.0371,47.2004,1183939.1437577,0
+DGX.US,D,20121120,000000,47.0846,47.1114,46.3542,46.754,1093974.0987425,0
+DGX.US,D,20121121,000000,46.6778,46.9233,46.3779,46.663,1002822.9768165,0
+DGX.US,D,20121123,000000,46.8263,47.2905,46.7085,47.2737,336482.13941257,0
+DGX.US,D,20121126,000000,46.9807,47.1826,46.1413,46.6699,1886963.5012966,0
+DGX.US,D,20121127,000000,46.4908,46.8807,46.363,46.5729,852596.33419712,0
+DGX.US,D,20121128,000000,46.4344,46.8887,46.2483,46.8094,846752.83432215,0
+DGX.US,D,20121129,000000,47.0292,47.7053,46.858,47.3796,1043143.5300686,0
+DGX.US,D,20121130,000000,47.2995,47.4707,46.85,47.1114,1808206.5800043,0
+DGX.US,D,20121203,000000,47.2262,47.5518,47.0609,47.0777,1083623.7086632,0
+DGX.US,D,20121204,000000,47.0292,47.2737,46.8422,47.1678,1065058.6751738,0
+DGX.US,D,20121205,000000,47.2173,47.6261,46.8807,47.3637,925214.75181709,0
+DGX.US,D,20121206,000000,47.3796,47.5855,47.2341,47.5242,796341.53474367,0
+DGX.US,D,20121207,000000,47.6488,47.6488,47.2262,47.5014,520992.8705965,0
+DGX.US,D,20121210,000000,47.4133,47.5014,47.2579,47.3232,704468.05762901,0
+DGX.US,D,20121211,000000,47.3063,47.8201,47.2737,47.7309,1343160.3713333,0
+DGX.US,D,20121212,000000,47.6627,48.4645,47.5766,48.0161,869928.81757458,0
+DGX.US,D,20121213,000000,47.9755,48.1645,47.7409,47.8834,823900.14290234,0
+DGX.US,D,20121214,000000,47.8656,48.7278,47.6953,48.2418,1426017.0371782,0
+DGX.US,D,20121217,000000,48.3912,48.6772,48.1645,48.4803,1065062.7163217,0
+DGX.US,D,20121218,000000,48.6584,49.5997,48.5051,49.379,1151244.2366079,0
+DGX.US,D,20121219,000000,49.3523,49.474,48.9277,49.0702,917190.04235877,0
+DGX.US,D,20121220,000000,49.191,49.191,48.7663,48.9594,951459.98690567,0
+DGX.US,D,20121221,000000,48.6584,48.7406,48.4308,48.4467,1646886.9863775,0
+DGX.US,D,20121224,000000,48.4308,48.4308,47.9755,48.1061,370094.38713745,0
+DGX.US,D,20121226,000000,48.1645,48.2269,47.5588,47.7815,668528.10870912,0
+DGX.US,D,20121227,000000,47.7409,48.1061,47.6488,47.9666,762235.25668704,0
+DGX.US,D,20121228,000000,47.8131,47.8418,47.0539,47.0609,667064.20287945,0
+DGX.US,D,20121231,000000,47.0292,47.5073,46.6541,47.5073,710239.82712862,0
+DGX.US,D,20130102,000000,47.8339,48.2684,47.4281,47.826,1502301.7862377,0
+DGX.US,D,20130103,000000,47.7914,48.2269,47.3637,47.5934,1461703.4040668,0
+DGX.US,D,20130104,000000,47.6953,47.8339,47.2499,47.2905,1913539.1002266,0
+DGX.US,D,20130107,000000,47.1748,47.3232,46.8263,47.1202,1813506.5454856,0
+DGX.US,D,20130108,000000,47.152,47.2004,46.565,47.0292,2619916.6002421,0
+DGX.US,D,20130109,000000,47.2014,48.2486,47.2014,48.1625,2395968.306624,0
+DGX.US,D,20130110,000000,48.2744,48.9376,48.1537,48.8337,1447393.6993246,0
+DGX.US,D,20130111,000000,48.7416,48.9287,48.3764,48.6931,1039871.2105501,0
+DGX.US,D,20130114,000000,48.7337,49.0217,48.5119,48.897,1374781.3434265,0
+DGX.US,D,20130115,000000,48.8059,49.092,48.4377,49.0652,869542.88794937,0
+DGX.US,D,20130116,000000,48.8891,49.1603,48.6506,49.1177,906229.43894527,0
+DGX.US,D,20130117,000000,49.1781,49.6423,49.1326,49.6305,917610.3217412,0
+DGX.US,D,20130118,000000,49.6938,50.3243,49.5275,50.3243,3651656.0109144,0
+DGX.US,D,20130122,000000,50.1916,50.7727,50.0205,50.6787,2565697.5290473,0
+DGX.US,D,20130123,000000,47.5034,48.309,47.0133,47.8716,4841405.3150768,0
+DGX.US,D,20130124,000000,47.8013,48.6436,47.8013,47.9062,2035248.3723461,0
+DGX.US,D,20130125,000000,47.9062,48.0062,47.2915,47.4875,1484193.4024619,0
+DGX.US,D,20130128,000000,47.5786,47.8468,47.2915,47.7349,1575068.7160433,0
+DGX.US,D,20130129,000000,47.3004,47.7527,46.7422,47.7449,2407982.6393545,0
+DGX.US,D,20130130,000000,47.7449,48.0062,47.5192,47.824,1909743.452054,0
+DGX.US,D,20130131,000000,47.8616,47.9062,47.4053,47.4954,2878781.4220725,0
+DGX.US,D,20130201,000000,47.7281,47.925,47.1836,47.63,1951328.8846014,0
+DGX.US,D,20130204,000000,47.5102,47.8874,47.2182,47.2915,1082766.9853067,0
+DGX.US,D,20130205,000000,47.4231,47.6815,47.1748,47.4311,809393.43219957,0
+DGX.US,D,20130206,000000,47.153,47.6657,47.153,47.6528,866808.04110262,0
+DGX.US,D,20130207,000000,47.7449,48.2486,47.6993,48.1031,1454772.8354046,0
+DGX.US,D,20130208,000000,48.0596,48.1537,47.6577,47.9508,1192357.8651371,0
+DGX.US,D,20130211,000000,48.02,48.1378,47.4736,47.4826,1009590.8892754,0
+DGX.US,D,20130212,000000,47.4231,47.4647,46.4967,46.6195,2002685.8127903,0
+DGX.US,D,20130213,000000,46.6293,46.9639,46.4561,46.6917,1265452.1279231,0
+DGX.US,D,20130214,000000,46.5363,46.6759,46.2819,46.3314,2127061.2322421,0
+DGX.US,D,20130215,000000,46.4214,47.0539,46.3314,46.9807,1411530.532215,0
+DGX.US,D,20130219,000000,46.9233,47.4153,46.8253,47.1608,1172347.1109835,0
+DGX.US,D,20130220,000000,47.1212,47.2182,46.5799,46.5897,1405638.5385651,0
+DGX.US,D,20130221,000000,46.5205,46.5897,45.8959,46.0078,1210123.7616276,0
+DGX.US,D,20130222,000000,46.2087,46.3245,45.6464,45.693,1491112.8579674,0
+DGX.US,D,20130225,000000,46.0314,46.3918,45.6019,45.6019,2387525.3383571,0
+DGX.US,D,20130226,000000,45.8355,45.9206,45.2119,45.7326,1211611.9143448,0
+DGX.US,D,20130227,000000,45.7177,46.1779,45.6612,46.0394,1095641.0722546,0
+DGX.US,D,20130228,000000,46.0998,46.4392,46.0314,46.0394,1182475.237928,0
+DGX.US,D,20130301,000000,45.8889,46.1354,45.4861,46.0078,1116267.0911772,0
+DGX.US,D,20130304,000000,45.7919,46.0612,45.686,45.8889,2359703.0452975,0
+DGX.US,D,20130305,000000,46.0246,46.4878,45.8741,46.2343,1282842.1976583,0
+DGX.US,D,20130306,000000,46.2275,46.6847,46.1532,46.1779,1119143.3782006,0
+DGX.US,D,20130307,000000,46.1097,46.274,45.3495,45.4247,1664984.2569966,0
+DGX.US,D,20130308,000000,45.5138,45.9206,45.4109,45.8503,1484555.0851997,0
+DGX.US,D,20130311,000000,45.8355,46.3245,45.7177,46.0998,1425714.9613721,0
+DGX.US,D,20130312,000000,46.1275,46.5897,45.8681,46.0612,2228515.2607597,0
+DGX.US,D,20130313,000000,46.1186,46.1958,45.7504,45.8889,1102715.1016676,0
+DGX.US,D,20130314,000000,46.0078,46.4967,45.7761,46.3067,1685537.5352566,0
+DGX.US,D,20130315,000000,46.1779,46.4076,45.9464,46.078,1251285.8839316,0
+DGX.US,D,20130318,000000,45.7919,45.9127,45.4693,45.5039,1178299.721852,0
+DGX.US,D,20130319,000000,45.6612,46.4076,45.6464,46.0998,2046301.9221615,0
+DGX.US,D,20130320,000000,46.3067,46.5967,46.0998,46.3165,3061763.5890602,0
+DGX.US,D,20130321,000000,46.1532,46.4146,45.8959,46.1453,910106.92036299,0
+DGX.US,D,20130322,000000,46.1711,46.3918,46.0998,46.3591,924168.09450892,0
+DGX.US,D,20130325,000000,46.5363,46.7422,46.0474,46.2275,1085672.5706526,0
+DGX.US,D,20130326,000000,46.4304,47.1272,46.3245,46.9233,1170928.6680679,0
+DGX.US,D,20130327,000000,46.5046,46.5897,46.1869,46.2275,1395161.8626136,0
+DGX.US,D,20130328,000000,46.2898,46.6788,45.981,46.5224,2346960.2956565,0
+DGX.US,D,20130401,000000,46.4888,46.5462,46.1522,46.4086,844329.15586431,0
+DGX.US,D,20130402,000000,46.8026,47.4459,46.6709,46.8026,1485567.3927507,0
+DGX.US,D,20130403,000000,46.9679,47.3885,46.7452,46.8292,1596487.8102427,0
+DGX.US,D,20130404,000000,46.9679,47.7271,46.8926,47.5261,1109529.4873275,0
+DGX.US,D,20130405,000000,47.241,47.241,46.6541,46.9757,1407217.6171101,0
+DGX.US,D,20130408,000000,46.8758,46.9925,46.5729,46.9925,710100.4075258,0
+DGX.US,D,20130409,000000,46.9679,46.9925,46.5541,46.6788,1092013.1317202,0
+DGX.US,D,20130410,000000,46.6709,47.2658,46.4808,47.2153,1158184.9081399,0
+DGX.US,D,20130411,000000,48.0953,49.4404,47.8379,49.2969,3886948.8169973,0
+DGX.US,D,20130412,000000,49.1504,49.1593,48.4753,48.8951,1843563.5933385,0
+DGX.US,D,20130415,000000,48.6644,49.0702,48.0953,48.0953,2053549.7209345,0
+DGX.US,D,20130416,000000,48.1962,48.8039,47.249,48.0785,2827222.4364882,0
+DGX.US,D,20130417,000000,47.824,48.8129,46.9273,47.2727,4925934.0058686,0
+DGX.US,D,20130418,000000,47.2242,47.4133,45.8058,45.9444,2984674.651567,0
+DGX.US,D,20130419,000000,46.0988,46.7273,45.7801,46.077,2031666.9050126,0
+DGX.US,D,20130422,000000,46.0236,46.2898,45.5366,45.7157,2237443.1667755,0
+DGX.US,D,20130423,000000,46.2898,47.1648,46.2898,46.564,3446135.3517568,0
+DGX.US,D,20130424,000000,46.3996,46.5541,45.7385,46.2175,2898659.828632,0
+DGX.US,D,20130425,000000,46.376,46.5729,45.8583,46.0236,1228794.8752496,0
+DGX.US,D,20130426,000000,46.0304,46.5907,45.8959,46.274,1483292.2264784,0
+DGX.US,D,20130429,000000,46.3076,46.5541,46.274,46.2987,735727.34698444,0
+DGX.US,D,20130430,000000,46.1869,46.5056,45.9632,46.4156,1042495.9361164,0
+DGX.US,D,20130501,000000,46.3324,47.2816,46.1453,46.4502,1427531.4573567,0
+DGX.US,D,20130502,000000,46.5541,47.241,46.4888,47.2321,1774402.3777538,0
+DGX.US,D,20130503,000000,47.3053,47.5874,47.1173,47.143,1395528.5967862,0
+DGX.US,D,20130506,000000,47.0906,47.9646,47.0906,47.7449,1548192.0515941,0
+DGX.US,D,20130507,000000,47.8379,47.8884,47.5786,47.6122,957164.06717783,0
+DGX.US,D,20130508,000000,47.5261,48.6742,47.5261,48.6644,1578661.2965335,0
+DGX.US,D,20130509,000000,48.7545,48.9524,48.4417,48.7733,1769467.1258711,0
+DGX.US,D,20130510,000000,48.7248,49.2603,48.6564,49.2543,1242051.8609619,0
+DGX.US,D,20130513,000000,49.0782,49.0989,48.5337,48.9594,1888478.9317621,0
+DGX.US,D,20130514,000000,48.9861,49.3385,48.796,49.3305,1308191.3081983,0
+DGX.US,D,20130515,000000,49.1682,49.5206,48.8317,49.4334,2044926.9215858,0
+DGX.US,D,20130516,000000,49.2285,49.7274,48.996,49.3385,1395468.9898546,0
+DGX.US,D,20130517,000000,49.3216,50.0907,49.2672,50.0095,1180190.979073,0
+DGX.US,D,20130520,000000,49.8364,50.262,49.7274,50.0967,1308364.0672714,0
+DGX.US,D,20130521,000000,50.2134,50.7727,50.1254,50.5846,1608242.4992201,0
+DGX.US,D,20130522,000000,50.5589,51.2854,50.2412,50.3629,1768290.141543,0
+DGX.US,D,20130523,000000,50.0165,51.1439,50.0095,51.0627,1355325.2368234,0
+DGX.US,D,20130524,000000,50.7905,51.5487,50.6262,51.4993,1679278.8074342,0
+DGX.US,D,20130528,000000,51.9129,52.1545,51.5655,51.713,1579894.8569324,0
+DGX.US,D,20130529,000000,51.6576,51.7873,50.9726,51.5398,1050694.4149348,0
+DGX.US,D,20130530,000000,51.5061,51.9269,51.3002,51.4349,1276334.9392395,0
+DGX.US,D,20130531,000000,51.2548,51.7863,50.944,50.9528,1531527.3679085,0
+DGX.US,D,20130603,000000,51.0132,51.5398,50.6925,51.5239,1439095.2020955,0
+DGX.US,D,20130604,000000,51.5239,51.8417,51.1795,51.4181,1199469.2751682,0
+DGX.US,D,20130605,000000,51.318,51.3418,50.2897,50.7905,1456469.107239,0
+DGX.US,D,20130606,000000,50.7549,51.1617,50.4866,51.1528,1143163.9613659,0
+DGX.US,D,20130607,000000,51.5398,51.9129,51.1349,51.2676,1550935.9910237,0
+DGX.US,D,20130610,000000,51.4507,52.2425,51.4507,52.0802,1135011.9557485,0
+DGX.US,D,20130611,000000,51.6506,52.0951,51.4022,51.5398,1025890.8593624,0
+DGX.US,D,20130612,000000,51.8863,52.0634,51.0865,51.0865,1140790.7972569,0
+DGX.US,D,20130613,000000,51.0865,51.8961,50.8519,51.8219,1051914.841603,0
+DGX.US,D,20130614,000000,51.6576,52.2367,51.4993,51.5972,579386.44758027,0
+DGX.US,D,20130617,000000,51.7784,51.9595,51.3834,51.5725,782069.21061956,0
+DGX.US,D,20130618,000000,51.5151,51.6576,51.23,51.4101,1257979.0351543,0
+DGX.US,D,20130619,000000,51.4675,51.6428,50.9726,50.9994,962219.54321075,0
+DGX.US,D,20130620,000000,50.6678,50.946,50.0561,50.1056,1282516.8852517,0
+DGX.US,D,20130621,000000,50.4946,51.1103,50.2056,50.3213,1563193.8029156,0
+DGX.US,D,20130624,000000,50.0413,50.5926,49.6165,50.1056,2215792.7168584,0
+DGX.US,D,20130625,000000,50.4471,50.5025,49.7344,50.0907,1106803.7330635,0
+DGX.US,D,20130626,000000,50.4035,50.7331,49.9254,50.3946,867459.67620279,0
+DGX.US,D,20130627,000000,50.6678,51.033,50.5114,50.5926,1112194.6243728,0
+DGX.US,D,20130628,000000,50.8598,51.0439,50.064,50.4916,2131090.2567064,0
+DGX.US,D,20130701,000000,50.3521,50.6351,50.0303,50.061,1226576.2850481,0
+DGX.US,D,20130702,000000,50.0055,50.2471,49.7393,50.0531,1209614.5769912,0
+DGX.US,D,20130703,000000,49.7304,50.0303,49.5483,49.7492,683062.09716028,0
+DGX.US,D,20130705,000000,49.9749,50.3699,49.6285,50.3451,587928.42397083,0
+DGX.US,D,20130708,000000,50.5272,50.8974,50.3193,50.7093,793951.19575608,0
+DGX.US,D,20130709,000000,47.5102,49.1781,47.0411,48.026,6244765.6565088,0
+DGX.US,D,20130710,000000,48.1181,48.9861,48.1181,48.8565,2223129.4208853,0
+DGX.US,D,20130711,000000,49.2899,49.3503,48.6238,49.1088,1439411.4219193,0
+DGX.US,D,20130712,000000,48.8129,49.1514,48.5229,49.1256,1681403.4409468,0
+DGX.US,D,20130715,000000,49.3503,49.8156,49.3236,49.5929,1253289.2830071,0
+DGX.US,D,20130716,000000,49.5681,49.8799,49.5681,49.8007,1033146.7404312,0
+DGX.US,D,20130717,000000,50.0125,50.1946,49.2385,49.5146,2263110.5177132,0
+DGX.US,D,20130718,000000,49.2691,49.4494,48.5654,48.7802,5177533.8540474,0
+DGX.US,D,20130719,000000,49.0296,49.1326,48.8129,48.8811,2672880.8950116,0
+DGX.US,D,20130722,000000,48.8565,49.187,48.8565,48.9702,2499829.8490077,0
+DGX.US,D,20130723,000000,49.1177,49.2989,48.7802,49.1256,2042948.7796849,0
+DGX.US,D,20130724,000000,49.1256,49.1326,48.607,48.6238,1928618.6436454,0
+DGX.US,D,20130725,000000,48.6238,48.9039,48.2744,48.6802,2328389.2004453,0
+DGX.US,D,20130726,000000,48.5397,48.607,48.3248,48.4387,1104880.1466593,0
+DGX.US,D,20130729,000000,48.4387,48.8039,48.3991,48.6466,979281.26967837,0
+DGX.US,D,20130730,000000,48.7376,48.8039,48.2486,48.3674,948224.03771832,0
+DGX.US,D,20130731,000000,48.4733,48.6724,48.1181,48.2814,1487239.4176975,0
+DGX.US,D,20130801,000000,48.5565,48.696,48.2081,48.607,1428582.1558128,0
+DGX.US,D,20130802,000000,48.4823,48.7376,48.3496,48.5317,998555.52462562,0
+DGX.US,D,20130805,000000,48.4476,48.7535,48.3417,48.4476,771085.37060558,0
+DGX.US,D,20130806,000000,48.3674,48.705,48.2308,48.407,1212923.2668409,0
+DGX.US,D,20130807,000000,48.2308,48.4387,48.026,48.2655,2193952.3329895,0
+DGX.US,D,20130808,000000,48.7376,49.3147,48.696,49.1177,2167798.0237288,0
+DGX.US,D,20130809,000000,48.996,49.4364,48.996,49.1692,1339992.1113734,0
+DGX.US,D,20130812,000000,48.9603,49.3592,48.9119,49.2553,1484156.0218438,0
+DGX.US,D,20130813,000000,49.1949,49.4919,49.0208,49.2761,1535948.3837198,0
+DGX.US,D,20130814,000000,49.1514,49.8562,49.1514,49.7492,1917205.4316662,0
+DGX.US,D,20130815,000000,49.483,49.5146,48.5812,48.7139,1457701.6573509,0
+DGX.US,D,20130816,000000,48.5486,48.5486,48.0111,48.1011,1212797.9912558,0
+DGX.US,D,20130819,000000,48.026,48.6318,48.026,48.4823,1106201.6020253,0
+DGX.US,D,20130820,000000,48.4911,48.8475,48.2486,48.6554,870727.95457339,0
+DGX.US,D,20130821,000000,49.187,49.5077,48.8039,48.9702,1651956.6064281,0
+DGX.US,D,20130822,000000,49.0208,49.1415,48.5654,48.7376,809966.26491552,0
+DGX.US,D,20130823,000000,48.8565,49.092,48.696,48.9039,538495.08218609,0
+DGX.US,D,20130826,000000,48.8941,49.1514,48.8307,48.8941,631557.66707269,0
+DGX.US,D,20130827,000000,48.6554,48.7466,48.3991,48.4733,865293.62092409,0
+DGX.US,D,20130828,000000,48.4387,48.5812,48.0665,48.1447,671760.01674855,0
+DGX.US,D,20130829,000000,48.026,48.3496,47.8033,47.9953,987595.93149909,0
+DGX.US,D,20130830,000000,48.3516,48.8168,48.2824,48.8168,1692559.0297469,0
+DGX.US,D,20130903,000000,48.7485,49.2959,48.699,48.8583,2278958.8895215,0
+DGX.US,D,20130904,000000,48.7901,49.672,48.707,49.6265,1941939.2774371,0
+DGX.US,D,20130905,000000,49.7384,50.4045,49.6819,50.1036,1253390.3117047,0
+DGX.US,D,20130906,000000,50.1511,50.8499,49.9987,50.6044,1631199.2501986,0
+DGX.US,D,20130909,000000,50.5015,50.6351,50.0798,50.6351,1066764.039591,0
+DGX.US,D,20130910,000000,50.7223,51.1706,50.6807,51.1349,1645675.6522921,0
+DGX.US,D,20130911,000000,51.1132,51.2646,50.7737,51.1647,1239513.0097886,0
+DGX.US,D,20130912,000000,51.0439,51.1379,50.3936,50.7826,1539825.8651376,0
+DGX.US,D,20130913,000000,50.8578,51.1103,50.4144,50.8658,1696020.27293,0
+DGX.US,D,20130916,000000,51.3388,51.3716,51.0983,51.1736,1023673.2794479,0
+DGX.US,D,20130917,000000,51.2775,51.3716,51.1103,51.319,1164974.0366254,0
+DGX.US,D,20130918,000000,51.1528,51.4121,50.7875,51.3378,1632994.5301567,0
+DGX.US,D,20130919,000000,51.5111,51.9269,51.1103,51.1805,2359754.5699333,0
+DGX.US,D,20130920,000000,51.1617,51.5191,51.0568,51.3378,3309515.2541436,0
+DGX.US,D,20130923,000000,51.0855,51.7348,51.0419,51.7348,2385512.846699,0
+DGX.US,D,20130924,000000,51.6952,52.0199,51.4705,51.5269,1984685.5297211,0
+DGX.US,D,20130925,000000,51.621,51.7863,51.42,51.4883,1710519.9116239,0
+DGX.US,D,20130926,000000,51.5527,51.9496,51.5111,51.6626,1714868.186773,0
+DGX.US,D,20130927,000000,51.5695,51.6309,51.1439,51.3528,1614408.2806408,0
+DGX.US,D,20130930,000000,51.4052,51.8506,51.3022,51.7061,1156668.4673875,0
+DGX.US,D,20131001,000000,51.4547,51.8951,51.2944,51.712,1015107.0561699,0
+DGX.US,D,20131002,000000,51.6952,52.2633,51.5437,52.0644,1853816.9958681,0
+DGX.US,D,20131003,000000,51.9327,52.1238,51.7269,52.0011,1726752.1924835,0
+DGX.US,D,20131004,000000,51.9119,51.9674,51.4042,51.42,2279922.7032975,0
+DGX.US,D,20131007,000000,51.1884,51.9595,51.1439,51.7942,2151113.1343037,0
+DGX.US,D,20131008,000000,51.8467,51.8951,51.1181,51.4795,1554246.7014473,0
+DGX.US,D,20131009,000000,51.4795,51.6685,51.1349,51.3378,2087474.1473352,0
+DGX.US,D,20131010,000000,48.799,49.8324,47.8023,48.8059,8165174.708179,0
+DGX.US,D,20131011,000000,48.8337,48.9386,48.3595,48.3595,3166449.5256172,0
+DGX.US,D,20131014,000000,48.2308,48.8505,48.0309,48.7822,2584503.0108373,0
+DGX.US,D,20131015,000000,48.7743,48.8425,48.1596,48.1764,1913524.9562089,0
+DGX.US,D,20131016,000000,48.3002,48.9227,48.3002,48.8831,1778031.3285752,0
+DGX.US,D,20131017,000000,47.7686,49.9215,47.7271,49.0088,4526874.6911006,0
+DGX.US,D,20131018,000000,48.6912,48.7396,48.1002,48.1913,2719721.8404133,0
+DGX.US,D,20131021,000000,48.0477,48.7663,48.0477,48.408,1827436.3823246,0
+DGX.US,D,20131022,000000,48.3684,48.8673,48.2744,48.5931,2161703.9726835,0
+DGX.US,D,20131023,000000,48.4833,48.7327,48.1843,48.7268,2019513.1526793,0
+DGX.US,D,20131024,000000,48.9138,48.9475,48.4318,48.4833,1371384.7586098,0
+DGX.US,D,20131025,000000,48.4407,48.7743,48.2308,48.7485,1457261.172229,0
+DGX.US,D,20131028,000000,48.7327,49.3216,48.6396,49.0514,1735359.8375275,0
+DGX.US,D,20131029,000000,49.09,49.5909,49.0692,49.3741,1430700.7276036,0
+DGX.US,D,20131030,000000,49.5384,49.7998,49.3652,49.6325,1766068.5204805,0
+DGX.US,D,20131031,000000,49.9125,50.2432,49.8562,50.1333,1823034.5619658,0
+DGX.US,D,20131101,000000,49.9215,50.7787,49.7225,50.6965,3298228.3280366,0
+DGX.US,D,20131104,000000,52.0011,52.1664,51.1023,51.621,8869976.1605104,0
+DGX.US,D,20131105,000000,51.7032,52.5673,51.2944,52.1238,4325495.1982616,0
+DGX.US,D,20131106,000000,52.2792,52.8206,52.105,52.5078,2354776.8859976,0
+DGX.US,D,20131107,000000,52.6098,53.2512,52.6098,53.0017,2744969.9222556,0
+DGX.US,D,20131108,000000,52.8354,52.9166,52.1664,52.6841,2342819.1293378,0
+DGX.US,D,20131111,000000,52.6177,53.3353,52.5336,52.9166,1828128.4289038,0
+DGX.US,D,20131112,000000,53.0265,53.1146,52.5514,52.6841,2576245.9353743,0
+DGX.US,D,20131113,000000,52.6791,52.9246,52.097,52.3139,3004598.5210405,0
+DGX.US,D,20131114,000000,52.2455,52.492,52.0882,52.1238,3319804.0167174,0
+DGX.US,D,20131115,000000,52.1406,52.3851,51.7348,51.7506,4219461.5388772,0
+DGX.US,D,20131118,000000,52.0011,52.0546,51.2944,51.4705,2475993.1380723,0
+DGX.US,D,20131119,000000,51.3528,51.6309,50.7133,51.1884,2346802.6908881,0
+DGX.US,D,20131120,000000,51.1349,51.621,50.9014,51.0499,1919026.9790856,0
+DGX.US,D,20131121,000000,51.0954,51.3528,50.9192,51.1528,1335461.9845685,0
+DGX.US,D,20131122,000000,51.0499,51.5527,51.032,51.42,1188245.9971407,0
+DGX.US,D,20131125,000000,51.4705,51.9862,51.4547,51.8853,1510323.4648351,0
+DGX.US,D,20131126,000000,51.8705,51.9862,51.5764,51.6556,2233413.1320242,0
+DGX.US,D,20131127,000000,51.4705,51.6952,50.5134,51.1023,2280372.2810023,0
+DGX.US,D,20131129,000000,51.3378,51.5873,50.9598,50.9964,987318.10258042,0
+DGX.US,D,20131202,000000,50.7965,50.9093,50.3867,50.546,1500320.6134758,0
+DGX.US,D,20131203,000000,51.1429,51.9061,51.0479,51.4052,3772600.4957923,0
+DGX.US,D,20131204,000000,51.1696,51.3963,50.4579,50.9252,2980475.8988906,0
+DGX.US,D,20131205,000000,50.9162,51.1171,50.3491,50.3807,2041779.8776524,0
+DGX.US,D,20131206,000000,50.3867,50.4401,49.8146,49.9116,2486938.5871812,0
+DGX.US,D,20131209,000000,50.0709,50.354,49.6987,50.1956,2411728.7834651,0
+DGX.US,D,20131210,000000,49.4334,49.5067,48.3595,48.7564,4853868.2152251,0
+DGX.US,D,20131211,000000,47.928,47.9676,45.8483,45.9265,6991562.7179002,0
+DGX.US,D,20131212,000000,45.7959,45.8949,44.7199,44.7754,5473495.4033864,0
+DGX.US,D,20131213,000000,45.4851,45.6286,44.4735,45.0961,5437839.3451071,0
+DGX.US,D,20131216,000000,45.3376,45.596,45.1802,45.1971,3234365.0573593,0
+DGX.US,D,20131217,000000,45.006,45.006,44.4962,44.5566,2651938.6562652,0
+DGX.US,D,20131218,000000,44.5646,44.8398,44.0984,44.4884,3625959.3616544,0
+DGX.US,D,20131219,000000,44.3835,44.7972,43.9331,44.1736,3643451.4703741,0
+DGX.US,D,20131220,000000,44.1825,44.8278,44.1578,44.7893,4939492.0571,0
+DGX.US,D,20131223,000000,44.809,45.4385,44.809,45.2327,2181770.2926208,0
+DGX.US,D,20131224,000000,45.0605,45.7731,45.0515,45.6039,1382784.8368583,0
+DGX.US,D,20131226,000000,45.5138,45.5554,44.9941,45.0783,1398289.7110943,0
+DGX.US,D,20131227,000000,45.1882,45.5485,45.0783,45.2704,1615489.2877062,0
+DGX.US,D,20131230,000000,45.1031,45.3643,45.0199,45.2327,1621073.143828,0
+DGX.US,D,20131231,000000,45.3732,45.4247,44.6447,44.8031,2868389.6102271,0
+DGX.US,D,20140102,000000,44.7249,44.7705,44.141,44.225,3414565.9042993,0
+DGX.US,D,20140103,000000,43.6985,44.4834,43.6015,44.1172,7379847.3220586,0
+DGX.US,D,20140106,000000,44.4013,44.525,43.4302,43.6727,5355375.6808961,0
+DGX.US,D,20140107,000000,43.8123,44.9536,43.7786,44.7427,3488145.1048344,0
+DGX.US,D,20140108,000000,44.6507,44.9783,44.3478,44.5072,2384221.6999424,0
+DGX.US,D,20140109,000000,44.4171,45.0278,44.4171,44.9625,2305205.134897,0
+DGX.US,D,20140110,000000,44.819,45.2238,44.6913,45.0783,2334311.5027045,0
+DGX.US,D,20140113,000000,44.9694,45.3891,44.6833,44.9783,3600690.0637855,0
+DGX.US,D,20140114,000000,45.0951,45.292,44.909,45.1268,2356422.6434831,0
+DGX.US,D,20140115,000000,45.2238,45.789,45.1031,45.597,2276397.8120347,0
+DGX.US,D,20140116,000000,45.4613,45.8415,45.2832,45.7148,1456896.4586303,0
+DGX.US,D,20140117,000000,45.7148,45.9909,45.4613,45.7563,1266267.4295136,0
+DGX.US,D,20140121,000000,46.0266,46.074,45.597,45.6296,1884370.0946266,0
+DGX.US,D,20140122,000000,45.7801,46.2255,45.4613,46.0948,2153887.3823425,0
+DGX.US,D,20140123,000000,45.8237,45.9562,45.2832,45.5653,1764332.8474541,0
+DGX.US,D,20140124,000000,45.5653,45.6801,44.8852,44.9456,2371030.3828836,0
+DGX.US,D,20140127,000000,45.0515,45.2704,44.9012,44.9872,2585845.6822297,0
+DGX.US,D,20140128,000000,44.8586,44.9536,44.3577,44.6507,4425447.9403314,0
+DGX.US,D,20140129,000000,44.3478,45.0783,44.1578,45.0367,4026001.685651,0
+DGX.US,D,20140130,000000,45.7632,46.5947,43.3461,43.8321,8314643.6355656,0
+DGX.US,D,20140131,000000,43.5243,44.233,43.4431,43.9331,4642638.4243604,0
+DGX.US,D,20140203,000000,43.6807,44.6507,42.7275,42.7423,3668740.9739825,0
+DGX.US,D,20140204,000000,42.7096,43.1363,42.2652,42.8631,4668015.8229357,0
+DGX.US,D,20140205,000000,42.6354,43.0026,42.5404,42.7601,3786931.4165611,0
+DGX.US,D,20140206,000000,42.9195,42.9274,42.3325,42.7275,2400605.5238484,0
+DGX.US,D,20140207,000000,42.6602,42.9363,42.2236,42.5107,2379035.8968894,0
+DGX.US,D,20140210,000000,42.675,43.3698,42.6602,43.2956,4841473.0043043,0
+DGX.US,D,20140211,000000,43.4609,44.0241,43.3966,43.7954,3288139.6022842,0
+DGX.US,D,20140212,000000,43.8816,43.8895,43.3876,43.5629,3166701.0870745,0
+DGX.US,D,20140213,000000,43.3214,43.9825,43.3214,43.6807,3664665.4763173,0
+DGX.US,D,20140214,000000,43.6807,44.3251,43.6292,44.0142,2294382.9407994,0
+DGX.US,D,20140218,000000,43.9241,44.5596,43.8895,44.2735,1954807.3026632,0
+DGX.US,D,20140219,000000,44.1082,44.3092,43.6113,44.1578,2777956.8023416,0
+DGX.US,D,20140220,000000,44.2162,44.4101,44.0241,44.3251,1388459.6188081,0
+DGX.US,D,20140221,000000,44.3251,44.427,44.1825,44.3923,2398713.2563405,0
+DGX.US,D,20140224,000000,44.3923,45.1961,44.3577,45.0278,2434102.5988579,0
+DGX.US,D,20140225,000000,44.8427,44.909,44.3577,44.4834,2794174.9391835,0
+DGX.US,D,20140226,000000,44.427,44.6991,44.233,44.3835,1722439.2773787,0
+DGX.US,D,20140227,000000,44.3923,44.5072,44.0479,44.1508,1479966.3617502,0
+DGX.US,D,20140228,000000,44.3013,44.7972,44.1508,44.3478,2338424.3809878,0
+DGX.US,D,20140303,000000,44.3013,44.5002,43.7786,43.8321,1412555.9734966,0
+DGX.US,D,20140304,000000,44.1984,44.4171,43.6807,43.7331,2347402.8013524,0
+DGX.US,D,20140305,000000,43.7331,43.8479,43.5411,43.5945,2151805.1808829,0
+DGX.US,D,20140306,000000,43.7728,44.1578,43.7331,43.8479,1426787.8861417,0
+DGX.US,D,20140307,000000,44.0657,44.3656,43.9637,43.9974,1531233.3743981,0
+DGX.US,D,20140310,000000,43.8737,44.0994,43.3966,44.0657,2819022.9473828,0
+DGX.US,D,20140311,000000,44.4577,45.6039,44.4101,45.292,5373061.7647156,0
+DGX.US,D,20140312,000000,45.1535,45.3732,44.9358,45.1099,3393628.7169879,0
+DGX.US,D,20140313,000000,45.2139,45.7286,45.0951,45.2238,3500357.4538125,0
+DGX.US,D,20140314,000000,45.1882,45.292,44.6913,44.8427,2651565.8603707,0
+DGX.US,D,20140317,000000,44.8764,45.2554,44.8764,45.2554,1514638.4005139,0
+DGX.US,D,20140318,000000,45.2327,46.1938,45.2327,46.1503,2285029.7039663,0
+DGX.US,D,20140319,000000,46.2809,47.0282,46.1938,46.6996,3052435.6094016,0
+DGX.US,D,20140320,000000,46.6105,47.0936,46.4334,46.5947,2591337.6022367,0
+DGX.US,D,20140321,000000,46.8282,46.9371,46.4422,46.6669,3370531.5361198,0
+DGX.US,D,20140324,000000,46.762,46.7798,46.2087,46.46,2267656.8091097,0
+DGX.US,D,20140325,000000,46.6669,46.851,45.7058,45.975,2809005.9520059,0
+DGX.US,D,20140326,000000,48.5931,50.6262,47.6855,48.5249,8320456.8268313,0
+DGX.US,D,20140327,000000,48.4931,48.5427,47.5034,48.4318,4103486.6556392,0
+DGX.US,D,20140328,000000,48.4407,48.7772,47.9646,48.3684,2015735.6896723,0
+DGX.US,D,20140331,000000,48.3922,48.5011,48.1586,48.4675,2648772.4168793,0
+DGX.US,D,20140401,000000,48.6584,50.4579,48.6584,50.1888,6607027.2887135,0
+DGX.US,D,20140402,000000,50.0967,51.4477,49.8482,51.1696,6802304.6482114,0
+DGX.US,D,20140403,000000,51.1339,51.4309,50.3995,50.7271,3476198.4613314,0
+DGX.US,D,20140404,000000,50.6995,50.9885,50.1115,50.157,2812398.4956746,0
+DGX.US,D,20140407,000000,50.2966,50.4569,49.1959,49.4552,2567416.0271953,0
+DGX.US,D,20140408,000000,49.5206,50.4243,49.4068,50.3471,3997444.9139591,0
+DGX.US,D,20140409,000000,50.4163,50.558,49.7324,50.3223,2231961.3496383,0
+DGX.US,D,20140410,000000,50.4569,50.6935,49.5562,49.776,2532840.9759813,0
+DGX.US,D,20140411,000000,49.7512,50.0185,49.2573,49.3731,2302884.5057108,0
+DGX.US,D,20140414,000000,49.5562,50.6332,49.5295,50.5995,2441767.6461524,0
+DGX.US,D,20140415,000000,50.5926,50.9984,50.0115,50.55,2062373.5673916,0
+DGX.US,D,20140416,000000,51.1201,51.1201,50.0689,50.4639,2645338.4514444,0
+DGX.US,D,20140417,000000,50.4639,50.7271,49.7413,50.0442,1761349.470011,0
+DGX.US,D,20140421,000000,49.9452,50.3471,49.7848,49.8908,1442804.975875,0
+DGX.US,D,20140422,000000,50.06,50.3719,49.1078,49.1336,2854634.5530352,0
+DGX.US,D,20140423,000000,49.2039,49.6195,49.0118,49.092,2304557.5409447,0
+DGX.US,D,20140424,000000,49.1256,49.3276,47.8547,48.4357,3666716.3588806,0
+DGX.US,D,20140425,000000,48.4793,48.5644,46.9995,47.0173,4503004.640695,0
+DGX.US,D,20140428,000000,47.2519,47.2519,46.1938,47.0332,2578968.6587773,0
+DGX.US,D,20140429,000000,47.1183,47.5894,46.663,46.8234,2864911.1921653,0
+DGX.US,D,20140430,000000,46.7372,47.2697,46.5897,47.0579,2075507.2980927,0
+DGX.US,D,20140501,000000,46.9569,47.536,46.7283,47.0906,1180567.8161154,0
+DGX.US,D,20140502,000000,47.0085,47.1588,46.7036,46.8708,1612915.0764888,0
+DGX.US,D,20140505,000000,46.6709,46.8056,46.4106,46.6947,1295526.3506545,0
+DGX.US,D,20140506,000000,46.5521,46.9737,46.3433,46.757,1504540.5821787,0
+DGX.US,D,20140507,000000,47.0243,47.2846,46.7471,47.0332,3966876.660896,0
+DGX.US,D,20140508,000000,47.4954,48.7901,47.4033,48.1853,5769115.4757271,0
+DGX.US,D,20140509,000000,48.0567,48.4793,47.7498,48.1101,3177766.7603336,0
+DGX.US,D,20140512,000000,48.3288,48.4971,47.9358,48.1279,2201264.790129,0
+DGX.US,D,20140513,000000,48.1853,48.2694,47.8716,48.1853,2017830.0145756,0
+DGX.US,D,20140514,000000,48.119,48.2111,47.8082,48.0745,935380.2593797,0
+DGX.US,D,20140515,000000,47.9358,48.4041,47.5628,48.3892,1801732.6610557,0
+DGX.US,D,20140516,000000,48.3892,48.8683,48.2606,48.7158,3237642.4283127,0
+DGX.US,D,20140519,000000,48.7901,48.8515,48.1695,48.2942,1570742.6672078,0
+DGX.US,D,20140520,000000,48.3556,48.4971,47.9666,48.1378,1123024.9007663,0
+DGX.US,D,20140521,000000,48.2606,48.5555,48.1784,48.312,815855.22770447,0
+DGX.US,D,20140522,000000,48.321,48.5476,48.2418,48.2418,1190954.576526,0
+DGX.US,D,20140523,000000,48.2606,48.3961,47.8894,48.3288,1623509.9560166,0
+DGX.US,D,20140527,000000,48.4189,48.7822,48.1378,48.5644,1485512.8372539,0
+DGX.US,D,20140528,000000,48.6564,49.0632,48.4189,48.8593,1641772.9136998,0
+DGX.US,D,20140529,000000,48.9237,50.164,48.8257,50.1491,2683984.9591757,0
+DGX.US,D,20140530,000000,50.0363,50.4411,49.6285,50.3887,2179892.1691305,0
+DGX.US,D,20140602,000000,50.3559,51.0568,50.1303,50.5074,2103587.2143315,0
+DGX.US,D,20140603,000000,50.5074,51.4171,49.7413,51.2646,10376241.302559,0
+DGX.US,D,20140604,000000,51.3142,52.5158,51.233,51.8645,4081667.487797,0
+DGX.US,D,20140605,000000,51.9051,52.2357,51.4675,51.6101,4175501.9319339,0
+DGX.US,D,20140606,000000,51.8645,52.1713,51.7863,51.9516,1889244.7292906,0
+DGX.US,D,20140609,000000,52.0318,52.1,51.7506,51.9139,2082194.3875935,0
+DGX.US,D,20140610,000000,51.9793,52.1188,51.323,51.3726,2822097.2506539,0
+DGX.US,D,20140611,000000,51.1123,51.2171,50.1026,50.164,4177780.1290671,0
+DGX.US,D,20140612,000000,50.2046,50.558,49.3543,50.2402,2467777.4843753,0
+DGX.US,D,20140613,000000,50.262,50.5658,49.674,49.8176,1739994.023891,0
+DGX.US,D,20140616,000000,49.9363,49.9531,49.1336,49.2643,1606379.5300345,0
+DGX.US,D,20140617,000000,49.0454,49.2929,49.0188,49.2791,1429855.1174039,0
+DGX.US,D,20140618,000000,49.1336,49.3365,48.9841,49.2573,1522445.8982722,0
+DGX.US,D,20140619,000000,49.2483,49.3632,48.8515,49.3365,1462808.6580197,0
+DGX.US,D,20140620,000000,49.4404,49.8987,49.1959,49.7077,1939974.2692669,0
+DGX.US,D,20140623,000000,49.767,50.1214,49.3978,49.8274,1274074.9272719,0
+DGX.US,D,20140624,000000,49.7077,49.9076,49.3365,49.6017,717248.18788809,0
+DGX.US,D,20140625,000000,49.7077,50.1392,49.2405,49.2483,1588328.7326165,0
+DGX.US,D,20140626,000000,49.2791,49.286,48.7485,49.0702,1606515.9187765,0
+DGX.US,D,20140627,000000,48.8168,49.5067,48.698,49.4889,1686079.0490763,0
+DGX.US,D,20140630,000000,49.4889,49.6345,49.2039,49.382,1368064.9556034,0
+DGX.US,D,20140701,000000,49.5295,49.8848,49.4404,49.7156,1256653.5386405,0
+DGX.US,D,20140702,000000,49.8176,50.2808,49.5463,50.2709,1370378.5127807,0
+DGX.US,D,20140703,000000,50.2709,50.5836,49.9867,50.5401,1015190.909989,0
+DGX.US,D,20140707,000000,50.3877,50.6945,50.1362,50.3045,1670813.6128538,0
+DGX.US,D,20140708,000000,50.2471,50.4401,50.0838,50.155,1437283.7575457,0
+DGX.US,D,20140709,000000,50.2026,50.3313,49.8562,50.2124,857955.90661012,0
+DGX.US,D,20140710,000000,49.9135,50.1462,49.78,49.9501,1040797.643708,0
+DGX.US,D,20140711,000000,49.9423,50.3045,49.5414,50.255,822878.7427686,0
+DGX.US,D,20140714,000000,50.4728,51.2676,50.449,50.9548,2350354.8598993,0
+DGX.US,D,20140715,000000,51.0815,51.8467,51.0815,51.521,2278888.1694331,0
+DGX.US,D,20140716,000000,51.7655,52.1911,51.5804,52.0228,2464536.4837531,0
+DGX.US,D,20140717,000000,51.8021,52.3059,51.2864,51.3092,1640843.4496811,0
+DGX.US,D,20140718,000000,51.4052,51.5121,50.4154,50.936,2262206.3108688,0
+DGX.US,D,20140721,000000,50.946,51.4052,50.7005,51.3963,1362891.2759942,0
+DGX.US,D,20140722,000000,51.7249,52.1268,51.5893,52.0486,1667771.6387661,0
+DGX.US,D,20140723,000000,51.9694,52.0486,51.5041,51.8467,1236621.5684604,0
+DGX.US,D,20140724,000000,52.3851,52.3851,51.1161,51.9694,2302027.7823543,0
+DGX.US,D,20140725,000000,52.2189,52.7494,51.8189,52.5702,1736159.9848133,0
+DGX.US,D,20140728,000000,51.9605,52.6503,51.8961,52.5455,1710719.9484454,0
+DGX.US,D,20140729,000000,52.5029,52.8444,52.494,52.6593,1491967.5607499,0
+DGX.US,D,20140730,000000,52.6503,52.9087,52.4792,52.8612,1431915.0925499,0
+DGX.US,D,20140731,000000,52.8008,52.8612,51.6438,51.6922,2518854.5630716,0
+DGX.US,D,20140801,000000,51.5893,52.0416,50.9093,51.5804,1977626.6546127,0
+DGX.US,D,20140804,000000,51.5041,51.9882,51.2528,51.9129,2512962.5694217,0
+DGX.US,D,20140805,000000,51.9041,52.2287,51.1231,51.2438,1632419.6768668,0
+DGX.US,D,20140806,000000,51.1073,51.7843,51.0518,51.1073,2209824.9516851,0
+DGX.US,D,20140807,000000,51.2864,51.327,50.4916,50.6787,1853962.4771927,0
+DGX.US,D,20140808,000000,50.7955,51.422,50.6529,51.1855,1497442.3058783,0
+DGX.US,D,20140811,000000,51.422,51.8289,51.2617,51.6824,1168646.4297868,0
+DGX.US,D,20140812,000000,51.5041,51.9041,51.3012,51.327,886144.93384245,0
+DGX.US,D,20140813,000000,51.6071,51.9882,51.4646,51.7328,885285.17962502,0
+DGX.US,D,20140814,000000,51.9278,52.3,51.7249,52.2435,1162898.9071746,0
+DGX.US,D,20140815,000000,52.3673,52.4128,51.0073,51.0815,2160112.7706948,0
+DGX.US,D,20140818,000000,51.4309,52.4128,51.422,52.2287,1158679.9487586,0
+DGX.US,D,20140819,000000,52.3416,52.7306,52.1525,52.6593,735332.32477644,0
+DGX.US,D,20140820,000000,52.4652,53.0205,52.3762,52.9087,682940.86272304,0
+DGX.US,D,20140821,000000,52.9612,53.2076,52.8196,53.1047,752465.78161942,0
+DGX.US,D,20140822,000000,52.9701,53.1047,52.4564,52.7306,895586.06564254,0
+DGX.US,D,20140825,000000,52.8344,53.2888,52.7662,53.08,570592.90973244,0
+DGX.US,D,20140826,000000,53.1107,53.1374,52.5088,53.0562,1184764.5482178,0
+DGX.US,D,20140827,000000,52.9859,53.2888,52.7573,52.8008,837347.06256625,0
+DGX.US,D,20140828,000000,52.6137,52.8702,52.3227,52.4128,963223.76846588,0
+DGX.US,D,20140829,000000,52.5979,53.5096,52.5702,53.4789,1011893.333296,0
+DGX.US,D,20140902,000000,53.5096,53.5521,53.0562,53.3759,997897.82780359,0
+DGX.US,D,20140903,000000,53.8996,54.4687,53.8243,53.9322,1955880.2274328,0
+DGX.US,D,20140904,000000,54.0777,54.2984,53.3245,53.6808,1535113.8866768,0
+DGX.US,D,20140905,000000,53.7263,54.044,53.4353,53.9322,798078.21805714,0
+DGX.US,D,20140908,000000,53.7184,54.2816,53.2888,54.2143,1055943.8660673,0
+DGX.US,D,20140909,000000,54.239,54.3292,53.8827,54.0025,1255268.435195,0
+DGX.US,D,20140910,000000,54.1441,54.1441,53.0127,53.1107,1230127.4437723,0
+DGX.US,D,20140911,000000,53.1107,53.4541,52.8008,53.3443,1199027.7797592,0
+DGX.US,D,20140912,000000,53.4165,53.4165,52.8108,52.978,842745.02588438,0
+DGX.US,D,20140915,000000,53.0463,53.2572,52.6682,52.8108,670315.30637143,0
+DGX.US,D,20140916,000000,52.8344,53.8827,52.6751,53.7362,969069.28891483,0
+DGX.US,D,20140917,000000,53.6036,53.658,53.0562,53.2324,888496.88192491,0
+DGX.US,D,20140918,000000,53.2977,53.5432,53.1275,53.3521,665702.33603444,0
+DGX.US,D,20140919,000000,53.5966,53.7837,53.3927,53.6392,1223550.475552,0
+DGX.US,D,20140922,000000,53.4699,53.5026,52.5029,52.69,1297485.297103,0
+DGX.US,D,20140923,000000,52.4128,52.8702,52.0228,52.0228,1266318.9541494,0
+DGX.US,D,20140924,000000,52.0584,52.791,51.8645,52.7395,1078310.6094511,0
+DGX.US,D,20140925,000000,52.5276,52.5702,51.5299,51.5389,1072222.6201277,0
+DGX.US,D,20140926,000000,51.5121,51.9694,51.3616,51.9129,710741.9397562,0
+DGX.US,D,20140929,000000,51.5299,52.1268,51.521,52.004,786431.62978625,0
+DGX.US,D,20140930,000000,51.9327,52.0486,51.327,51.3369,727111.61964457,0
+DGX.US,D,20141001,000000,51.4487,51.7418,50.9726,51.035,1100029.7588828,0
+DGX.US,D,20141002,000000,50.9726,51.4309,50.4916,51.2934,1468857.2461511,0
+DGX.US,D,20141003,000000,51.6091,51.8813,51.2617,51.5497,3373675.5491921,0
+DGX.US,D,20141006,000000,51.9545,51.9635,51.0895,51.327,1189449.2489302,0
+DGX.US,D,20141007,000000,51.0983,51.2864,50.4599,50.4946,1256757.5981991,0
+DGX.US,D,20141008,000000,50.5035,51.4319,50.1956,51.3012,1839819.4698017,0
+DGX.US,D,20141009,000000,51.3616,51.4577,49.6047,49.6354,2260196.8500716,0
+DGX.US,D,20141010,000000,49.7462,50.1392,49.2633,49.6493,3814198.0517834,0
+DGX.US,D,20141013,000000,49.7027,50.8182,49.7027,49.865,1441342.0803324,0
+DGX.US,D,20141014,000000,50.1699,50.4866,49.0594,49.2117,2078803.8644987,0
+DGX.US,D,20141015,000000,48.7851,49.4334,47.8626,49.09,1759640.0644459,0
+DGX.US,D,20141016,000000,48.409,49.7027,48.4011,49.2781,1974645.2977437,0
+DGX.US,D,20141017,000000,49.7898,50.1778,49.6225,50.0263,1259817.7574524,0
+DGX.US,D,20141020,000000,49.8898,50.7411,49.6779,50.7411,1819411.6728663,0
+DGX.US,D,20141021,000000,51.0805,52.0536,50.7242,51.9922,1370908.9134436,0
+DGX.US,D,20141022,000000,51.8318,52.8008,50.9994,52.0724,2367546.9133869,0
+DGX.US,D,20141023,000000,51.7516,53.9846,51.033,53.4878,2458563.667145,0
+DGX.US,D,20141024,000000,53.7966,54.4083,53.4393,54.2381,1457376.3449443,0
+DGX.US,D,20141027,000000,54.1945,54.2301,53.3869,53.4967,2014596.0859622,0
+DGX.US,D,20141028,000000,53.7797,54.3568,53.5135,54.2212,2065715.5967116,0
+DGX.US,D,20141029,000000,54.4925,54.5152,53.6699,54.1687,1370962.4586534,0
+DGX.US,D,20141030,000000,54.0421,54.1866,53.8886,54.0005,1848524.1023956,0
+DGX.US,D,20141031,000000,54.5538,54.6518,53.8471,53.9846,3276356.6252714,0
+DGX.US,D,20141103,000000,54.0332,54.0332,52.4098,52.8344,3871873.3147265,0
+DGX.US,D,20141104,000000,51.9823,52.5009,50.4005,52.1971,9331009.5093088,0
+DGX.US,D,20141105,000000,51.5131,52.1971,51.2102,51.4141,5188766.2246578,0
+DGX.US,D,20141106,000000,51.5131,53.4808,51.423,53.3869,3182009.965637,0
+DGX.US,D,20141107,000000,53.0215,53.3541,52.1238,52.4792,2574248.5980207,0
+DGX.US,D,20141110,000000,52.5781,53.6432,52.4188,53.3274,1628374.4878109,0
+DGX.US,D,20141111,000000,53.4967,54.0945,53.3463,53.5917,1501745.1181134,0
+DGX.US,D,20141112,000000,53.3086,53.7797,53.0384,53.4967,1107851.4006587,0
+DGX.US,D,20141113,000000,54.1183,54.9923,53.6768,54.246,2818452.1352408,0
+DGX.US,D,20141114,000000,54.1787,54.3123,52.9969,53.0889,1522299.4066605,0
+DGX.US,D,20141117,000000,53.1067,53.662,52.8266,53.6254,1553720.3419322,0
+DGX.US,D,20141118,000000,53.6768,54.6458,53.6768,54.5152,1520470.7872321,0
+DGX.US,D,20141119,000000,54.3994,54.4746,53.6254,54.0005,1977449.8543918,0
+DGX.US,D,20141120,000000,53.556,54.051,53.5472,54.0332,727167.1854283,0
+DGX.US,D,20141121,000000,54.5716,55.1626,54.5538,54.7904,2411076.138078,0
+DGX.US,D,20141124,000000,55.0556,55.2863,54.7577,55.0121,1618388.8113302,0
+DGX.US,D,20141125,000000,55.0121,55.6515,54.2301,54.2896,1731451.0372136,0
+DGX.US,D,20141126,000000,54.3123,54.8933,54.2549,54.8072,844057.3886675,0
+DGX.US,D,20141128,000000,54.9121,55.8386,54.6696,55.5545,721703.55345668,0
+DGX.US,D,20141201,000000,55.4812,55.8634,54.8755,55.021,1211245.1801721,0
+DGX.US,D,20141202,000000,55.2773,55.5901,55.0804,55.2863,1327165.5079134,0
+DGX.US,D,20141203,000000,55.405,56.194,55.3169,55.9435,1844185.9301164,0
+DGX.US,D,20141204,000000,55.8386,56.0505,54.5805,54.9527,2798212.0459436,0
+DGX.US,D,20141205,000000,55.0804,55.503,54.8666,55.2932,1887109.9929082,0
+DGX.US,D,20141208,000000,55.3091,55.7762,54.9923,55.3763,1470820.2337473,0
+DGX.US,D,20141209,000000,54.6884,55.2585,54.638,55.1626,1183420.8665384,0
+DGX.US,D,20141210,000000,55.021,55.1378,54.6033,54.6607,1894563.8902245,0
+DGX.US,D,20141211,000000,55.0289,55.6832,54.9201,55.1378,1744976.7592617,0
+DGX.US,D,20141212,000000,54.7815,55.0902,53.9194,53.949,1667839.3279936,0
+DGX.US,D,20141215,000000,54.2301,54.4519,53.6254,53.7699,1463243.0814198,0
+DGX.US,D,20141216,000000,53.4878,54.4429,53.4878,53.5224,2005597.4598581,0
+DGX.US,D,20141217,000000,53.6432,54.3568,53.3869,54.2549,1510160.8086318,0
+DGX.US,D,20141218,000000,54.6518,55.7693,54.3806,55.7693,1548650.7218816,0
+DGX.US,D,20141219,000000,56.0583,56.8581,55.7238,56.4295,2324829.9594253,0
+DGX.US,D,20141222,000000,56.583,57.4787,56.4681,57.451,1278260.5462177,0
+DGX.US,D,20141223,000000,57.5481,58.0498,56.8125,57.9301,1768653.8448547,0
+DGX.US,D,20141224,000000,58.2151,58.2241,57.4955,57.7935,824655.83756114,0
+DGX.US,D,20141226,000000,57.8449,58.1587,57.4955,57.6589,900088.91469904,0
+DGX.US,D,20141229,000000,57.7668,58.1172,57.359,57.6401,1226988.4821348,0
+DGX.US,D,20141230,000000,57.5123,58.0053,57.4599,57.9123,779615.22355242,0
+DGX.US,D,20141231,000000,58.2003,58.2805,57.0184,57.0462,1009723.2368694,0
+DGX.US,D,20150102,000000,58.1756,59.1872,57.6589,58.6725,3213681.4520792,0
+DGX.US,D,20150105,000000,58.3379,58.91,56.958,57.2323,2151273.769933,0
+DGX.US,D,20150106,000000,57.1798,57.6242,56.2176,56.3711,2408907.0519385,0
+DGX.US,D,20150107,000000,56.8492,57.1214,56.3385,57.0867,1439974.1517655,0
+DGX.US,D,20150108,000000,57.7262,58.7774,57.649,58.5883,2002279.6774256,0
+DGX.US,D,20150109,000000,58.6537,58.8664,58.232,58.4556,973681.24896484,0
+DGX.US,D,20150112,000000,58.7229,58.7229,58.0093,58.2062,1606598.7623085,0
+DGX.US,D,20150113,000000,58.6971,59.296,57.644,58.0548,1309749.1707168,0
+DGX.US,D,20150114,000000,57.4401,58.4556,57.1639,58.232,2165723.904565,0
+DGX.US,D,20150115,000000,58.4646,58.617,57.6876,57.7133,1569353.5226144,0
+DGX.US,D,20150116,000000,57.4728,59.6722,57.4728,59.6098,1914116.9843774,0
+DGX.US,D,20150120,000000,59.8414,60.173,59.2346,59.9334,1597086.9104201,0
+DGX.US,D,20150121,000000,59.9414,60.0294,59.0287,59.4148,1232725.9018771,0
+DGX.US,D,20150122,000000,59.6791,61.5835,59.296,61.5478,2248541.1692178,0
+DGX.US,D,20150123,000000,61.2777,61.4994,60.465,60.5937,1181806.4279492,0
+DGX.US,D,20150126,000000,60.7748,61.3954,60.073,61.1578,1468382.4112718,0
+DGX.US,D,20150127,000000,60.4729,61.1154,60.1493,60.9599,1504198.0948935,0
+DGX.US,D,20150128,000000,61.0806,61.6696,60.2007,60.3195,2723415.4496012,0
+DGX.US,D,20150129,000000,59.9938,60.8659,58.4744,60.7669,3378254.1697719,0
+DGX.US,D,20150130,000000,60.0958,62.0793,60.0958,60.748,2689958.7860708,0
+DGX.US,D,20150202,000000,60.9105,61.4746,59.7701,61.3291,1655709.8225477,0
+DGX.US,D,20150203,000000,61.1727,62.2764,60.9529,62.02,2295997.3793886,0
+DGX.US,D,20150204,000000,61.4746,62.1823,61.1154,61.1974,2373821.8058011,0
+DGX.US,D,20150205,000000,61.3954,61.9448,60.7036,60.9529,2012901.8347018,0
+DGX.US,D,20150206,000000,60.9698,61.139,59.2703,59.5237,2452297.8673137,0
+DGX.US,D,20150209,000000,59.5326,59.6642,58.7061,59.0545,1998340.5685022,0
+DGX.US,D,20150210,000000,59.5167,60.4907,58.7605,60.1919,1550841.0240478,0
+DGX.US,D,20150211,000000,60.3007,61.1578,60.1116,61.1064,1738181.5690543,0
+DGX.US,D,20150212,000000,61.243,61.3954,60.7124,61.243,1615741.8594504,0
+DGX.US,D,20150213,000000,61.2074,61.3202,60.757,61.2707,1046322.9031853,0
+DGX.US,D,20150217,000000,61.046,61.4123,60.8579,61.3291,1008943.2953232,0
+DGX.US,D,20150218,000000,61.3291,61.54,60.8124,61.0292,1084058.1320633,0
+DGX.US,D,20150219,000000,60.9105,61.1154,60.6175,61.0728,720815.51120389,0
+DGX.US,D,20150220,000000,60.9461,61.5756,60.748,61.3449,1497021.0162089,0
+DGX.US,D,20150223,000000,60.4907,61.3865,60.2769,60.6768,1839189.0507281,0
+DGX.US,D,20150224,000000,60.7748,61.1064,60.2245,60.363,1464098.7944894,0
+DGX.US,D,20150225,000000,60.5422,61.0728,60.363,60.9371,1628108.782336,0
+DGX.US,D,20150226,000000,60.8659,61.3202,60.4828,60.7748,2215085.5159745,0
+DGX.US,D,20150227,000000,60.6362,60.7748,59.7969,59.9513,2152144.6373072,0
+DGX.US,D,20150302,000000,60.081,61.046,60.073,60.6016,1707057.6581538,0
+DGX.US,D,20150303,000000,61.3608,61.3697,60.363,60.6679,1826975.6914631,0
+DGX.US,D,20150304,000000,60.6946,61.439,60.4561,61.3449,1742505.5973159,0
+DGX.US,D,20150305,000000,61.3449,62.1823,61.243,61.8042,1337353.2417895,0
+DGX.US,D,20150306,000000,61.5924,62.1329,60.7669,60.8401,1258035.611225,0
+DGX.US,D,20150309,000000,60.8213,61.0728,60.4214,60.7669,1676521.7342738,0
+DGX.US,D,20150310,000000,60.4214,60.8045,60.2928,60.6016,969174.35876043,0
+DGX.US,D,20150311,000000,60.748,60.8847,60.363,60.8045,1172509.7671869,0
+DGX.US,D,20150312,000000,61.0549,62.1744,60.9371,62.0467,1322378.7682163,0
+DGX.US,D,20150313,000000,61.9358,63.38,61.7953,62.5604,1827442.4440464,0
+DGX.US,D,20150316,000000,62.507,63.6175,62.3635,62.9613,1524545.2746104,0
+DGX.US,D,20150317,000000,62.5347,63.5493,62.3882,63.4276,2408550.4206355,0
+DGX.US,D,20150318,000000,63.38,65.3854,63.3702,65.2596,2732272.6355286,0
+DGX.US,D,20150319,000000,65.036,65.232,64.4421,65.1141,1682021.7365767,0
+DGX.US,D,20150320,000000,65.5527,65.6794,64.7371,65.5922,1923495.478385,0
+DGX.US,D,20150323,000000,65.4279,66.4316,65.2854,66.0634,1386494.6106379,0
+DGX.US,D,20150324,000000,66.0714,66.9523,65.7724,66.012,2122619.0004043,0
+DGX.US,D,20150325,000000,65.4101,66.0466,64.7885,64.9082,3330341.3098876,0
+DGX.US,D,20150326,000000,64.7717,65.2944,63.867,64.8509,3368603.9085676,0
+DGX.US,D,20150327,000000,64.7628,65.2408,64.5767,65.1498,2238675.7168874,0
+DGX.US,D,20150330,000000,65.4655,66.5751,65.4655,66.4078,1931449.4677549,0
+DGX.US,D,20150331,000000,66.0278,66.5841,65.6794,65.6882,1970494.0285552,0
+DGX.US,D,20150401,000000,65.6972,65.6972,64.3371,64.6034,3761701.5198844,0
+DGX.US,D,20150402,000000,64.541,65.4022,64.3639,64.7885,1324719.6031421,0
+DGX.US,D,20150406,000000,64.5312,65.7348,64.3341,65.3883,2156910.1609777,0
+DGX.US,D,20150407,000000,65.2874,65.7021,64.7717,64.8162,1347507.6361953,0
+DGX.US,D,20150408,000000,64.9706,65.4408,64.7203,64.936,1120649.7160834,0
+DGX.US,D,20150409,000000,64.9082,65.621,64.9014,65.4408,1751709.3116764,0
+DGX.US,D,20150410,000000,65.6922,65.9417,65.3151,65.4963,976307.99510505,0
+DGX.US,D,20150413,000000,65.6664,65.8219,64.8321,64.8598,1809435.0889684,0
+DGX.US,D,20150414,000000,65.1161,65.1339,63.9383,64.0007,2326049.3758066,0
+DGX.US,D,20150415,000000,64.3777,65.4873,64.3777,65.2972,2617998.0652728,0
+DGX.US,D,20150416,000000,65.2538,65.5051,65.0122,65.4141,1755605.9885466,0
+DGX.US,D,20150417,000000,64.7043,65.1934,64.3144,64.7103,1834929.680833,0
+DGX.US,D,20150420,000000,65.2784,65.5784,65.0469,65.4141,1658887.1750903,0
+DGX.US,D,20150421,000000,65.621,65.7951,65.3656,65.4685,1329044.6416906,0
+DGX.US,D,20150422,000000,65.3072,65.5962,64.3055,65.5378,2854603.2341389,0
+DGX.US,D,20150423,000000,65.5378,65.5378,64.3777,64.6094,2770609.9954449,0
+DGX.US,D,20150424,000000,64.936,65.2784,64.2224,65.1261,1406964.0350789,0
+DGX.US,D,20150427,000000,65.2181,65.2696,63.8719,64.0175,2057616.126017,0
+DGX.US,D,20150428,000000,64.0175,64.2599,62.118,63.3918,1851798.442488,0
+DGX.US,D,20150429,000000,63.0188,63.0989,61.6973,62.0665,1819911.7649199,0
+DGX.US,D,20150430,000000,62.1606,62.504,61.1134,61.3529,1803382.4596892,0
+DGX.US,D,20150501,000000,61.7231,62.1526,61.1658,61.5934,1120887.133523,0
+DGX.US,D,20150504,000000,61.6201,62.2982,61.5162,61.5588,1093763.9590514,0
+DGX.US,D,20150505,000000,61.2331,61.3786,59.988,60.0394,1791507.5465614,0
+DGX.US,D,20150506,000000,60.1067,60.4868,59.6791,60.1937,1855508.2162676,0
+DGX.US,D,20150507,000000,60.366,61.0955,60.1433,61.0084,1559212.2619393,0
+DGX.US,D,20150508,000000,61.4123,61.7894,60.5629,61.0084,1087942.6854899,0
+DGX.US,D,20150511,000000,60.7976,61.2598,60.5719,60.6055,1377333.3283304,0
+DGX.US,D,20150512,000000,59.988,60.6729,59.8761,60.3581,1721297.6530947,0
+DGX.US,D,20150513,000000,60.6916,61.2598,60.3838,60.8897,1329780.1306098,0
+DGX.US,D,20150514,000000,61.3291,61.8072,61.0618,61.5934,1280595.3194214,0
+DGX.US,D,20150515,000000,61.7894,61.9873,61.3113,61.526,823864.78285815,0
+DGX.US,D,20150518,000000,61.3865,62.5921,61.3786,62.5496,1636072.8745756,0
+DGX.US,D,20150519,000000,62.5496,62.7119,62.3338,62.4961,1284509.1711704,0
+DGX.US,D,20150520,000000,62.306,64.4312,62.2724,64.1452,2456039.9702765,0
+DGX.US,D,20150521,000000,64.0263,64.2887,63.1919,63.4671,1272915.1178223,0
+DGX.US,D,20150522,000000,63.1989,76.4535,63.1989,68.3806,17444679.7874,0
+DGX.US,D,20150526,000000,66.7068,67.1354,65.4597,66.4742,4092744.2742128,0
+DGX.US,D,20150527,000000,66.3682,67.0859,65.9684,66.2851,2403577.7881348,0
+DGX.US,D,20150528,000000,66.2851,66.6207,64.9984,65.325,2678199.0456584,0
+DGX.US,D,20150529,000000,65.5883,65.6486,64.5569,64.6282,1898834.3732763,0
+DGX.US,D,20150601,000000,65.1518,65.5467,64.4312,64.842,1758159.9940245,0
+DGX.US,D,20150602,000000,64.7469,64.7717,63.9195,64.2224,848297.56310998,0
+DGX.US,D,20150603,000000,64.3946,64.936,63.6997,63.8809,1137185.0830359,0
+DGX.US,D,20150604,000000,63.8096,64.9608,63.5879,64.3777,1583604.6307119,0
+DGX.US,D,20150605,000000,64.153,64.2887,63.4572,63.5364,1277921.0897934,0
+DGX.US,D,20150608,000000,63.6205,64.0007,63.382,63.4295,1096439.1989665,0
+DGX.US,D,20150609,000000,63.3552,63.5799,63.1919,63.3226,1755282.696714,0
+DGX.US,D,20150610,000000,63.382,63.8898,63.1989,63.3058,1750800.0533971,0
+DGX.US,D,20150611,000000,63.6373,63.8175,63.3226,63.7086,1005558.8339502,0
+DGX.US,D,20150612,000000,63.2503,63.6997,62.6762,62.7455,1151270.5040693,0
+DGX.US,D,20150615,000000,62.4119,62.7643,62.1091,62.4259,1085149.2419985,0
+DGX.US,D,20150616,000000,62.2378,62.5228,62.0823,62.3427,1420750.411167,0
+DGX.US,D,20150617,000000,62.6664,62.9524,61.9547,62.5664,897853.14961893,0
+DGX.US,D,20150618,000000,62.694,62.8207,62.4595,62.5921,1304227.9523876,0
+DGX.US,D,20150619,000000,62.5139,63.2415,62.3783,63.0028,1565677.0883051,0
+DGX.US,D,20150622,000000,63.3622,63.3622,62.0151,62.0823,1293398.686281,0
+DGX.US,D,20150623,000000,61.6033,62.2626,61.3449,61.9388,1751310.2483205,0
+DGX.US,D,20150624,000000,61.9478,62.1526,61.535,61.5934,1482797.1858597,0
+DGX.US,D,20150625,000000,61.826,63.4136,61.3371,62.5664,1533897.5011565,0
+DGX.US,D,20150626,000000,62.6386,63.3058,62.4595,62.4961,1630280.8993365,0
+DGX.US,D,20150629,000000,62.0151,62.5842,61.1044,61.1568,1243230.865864,0
+DGX.US,D,20150630,000000,61.7577,62.4189,61.541,62.2982,1286920.7261844,0
+DGX.US,D,20150701,000000,62.7119,63.0188,62.2626,62.6248,1284785.989802,0
+DGX.US,D,20150702,000000,62.6298,62.6298,61.5934,61.7063,1093532.6033336,0
+DGX.US,D,20150706,000000,61.1628,61.54,60.8144,61.3766,1754703.8022762,0
+DGX.US,D,20150707,000000,61.5924,61.7983,60.7669,61.6459,764455.86746249,0
+DGX.US,D,20150708,000000,61.3183,61.5924,60.1067,60.1859,963846.10524372,0
+DGX.US,D,20150709,000000,60.8946,61.3429,60.7204,61.1776,1554618.4870548,0
+DGX.US,D,20150710,000000,61.9735,62.1734,61.4469,61.8171,862642.62789644,0
+DGX.US,D,20150713,000000,62.5456,63.2315,62.5456,63.1979,1729342.5682926,0
+DGX.US,D,20150714,000000,63.3918,64.0382,63.0405,63.9779,1622428.9489512,0
+DGX.US,D,20150715,000000,63.9957,64.0976,62.9148,63.2503,1074219.9574813,0
+DGX.US,D,20150716,000000,63.5196,63.8403,62.9594,63.7968,853501.55132852,0
+DGX.US,D,20150717,000000,63.6641,63.7868,62.986,63.2691,767814.06137405,0
+DGX.US,D,20150720,000000,63.382,63.382,62.6624,63.1246,898659.35862658,0
+DGX.US,D,20150721,000000,63.3552,63.4146,62.2318,62.2576,1087976.0249601,0
+DGX.US,D,20150722,000000,62.0171,62.6446,61.7983,62.5892,1060301.233799,0
+DGX.US,D,20150723,000000,62.1388,64.9885,61.5251,64.256,2200036.281165,0
+DGX.US,D,20150724,000000,64.0551,64.6351,63.2691,63.3622,1223801.0267223,0
+DGX.US,D,20150727,000000,63.1583,63.3295,62.1388,62.1734,1879178.2298518,0
+DGX.US,D,20150728,000000,62.4061,62.5189,60.8144,62.2833,1640417.1085767,0
+DGX.US,D,20150729,000000,62.5001,63.779,62.0427,63.6136,1124389.7984722,0
+DGX.US,D,20150730,000000,63.4582,63.6057,63.0098,63.4681,494545.57811253,0
+DGX.US,D,20150731,000000,63.6839,64.3303,63.6057,63.7452,1272547.3733627,0
+DGX.US,D,20150803,000000,63.9423,64.3203,63.6641,64.0798,744844.17666492,0
+DGX.US,D,20150804,000000,64.256,64.841,63.9333,64.4094,684325.96616851,0
+DGX.US,D,20150805,000000,64.6667,64.9786,63.8907,64.3203,1099205.3647095,0
+DGX.US,D,20150806,000000,64.2095,64.3569,63.4404,63.8116,811019.99423254,0
+DGX.US,D,20150807,000000,63.6473,63.7364,61.54,62.5535,1324539.7720602,0
+DGX.US,D,20150810,000000,62.9594,63.8304,62.9336,63.5967,836477.20547905,0
+DGX.US,D,20150811,000000,63.0494,63.4146,62.0171,62.6534,1097232.2742435,0
+DGX.US,D,20150812,000000,62.2318,62.5792,61.629,62.5189,742802.3866844,0
+DGX.US,D,20150813,000000,62.3981,62.7772,62.1031,62.3546,626897.21324778,0
+DGX.US,D,20150814,000000,62.2576,62.9148,61.9487,62.8009,819455.89049051,0
+DGX.US,D,20150817,000000,62.509,63.5899,62.0517,63.5374,711658.27004434,0
+DGX.US,D,20150818,000000,63.4681,63.8997,63.1979,63.477,809964.24434157,0
+DGX.US,D,20150819,000000,63.1662,63.8997,62.6723,63.4216,809498.50204518,0
+DGX.US,D,20150820,000000,62.7515,62.9336,61.2123,61.2995,1107775.6291354,0
+DGX.US,D,20150821,000000,60.8946,61.5835,60.5837,60.6085,1847797.7060591,0
+DGX.US,D,20150824,000000,58.1132,60.4799,57.2936,58.132,2145189.8217575,0
+DGX.US,D,20150825,000000,59.1317,59.1476,56.1791,56.4018,3820999.3037126,0
+DGX.US,D,20150826,000000,57.3441,58.6121,56.7651,58.4774,1349664.5988912,0
+DGX.US,D,20150827,000000,58.8734,60.1067,58.5834,59.6612,1202380.9222359,0
+DGX.US,D,20150828,000000,59.2634,59.8681,58.9842,59.495,856162.64722594,0
+DGX.US,D,20150831,000000,59.4871,59.9107,58.4388,58.5556,869366.0877284,0
+DGX.US,D,20150901,000000,57.4322,57.8539,56.4463,56.7403,982955.68341373,0
+DGX.US,D,20150902,000000,57.4154,57.8113,56.6809,57.4827,957827.82572171,0
+DGX.US,D,20150903,000000,57.9578,59.0287,57.6648,57.8034,1183157.1816374,0
+DGX.US,D,20150904,000000,56.9482,57.1699,55.7129,56.284,1324654.9447755,0
+DGX.US,D,20150908,000000,57.1609,57.6133,56.6898,57.26,1523005.5972574,0
+DGX.US,D,20150909,000000,57.7935,57.8627,56.5493,56.6542,1273012.1053721,0
+DGX.US,D,20150910,000000,56.5196,57.0046,56.3583,56.5324,961390.09760263,0
+DGX.US,D,20150911,000000,56.2751,56.6898,55.8871,56.672,1544772.230177,0
+DGX.US,D,20150914,000000,56.8255,57.1609,56.5988,57.0699,938952.63413038,0
+DGX.US,D,20150915,000000,57.26,57.8717,56.871,57.6035,1063194.6957012,0
+DGX.US,D,20150916,000000,57.8627,58.7754,57.647,58.6576,1289106.9872027,0
+DGX.US,D,20150917,000000,58.7199,59.5712,58.5933,58.8644,670198.1130821,0
+DGX.US,D,20150918,000000,58.2419,58.5754,57.6302,57.7756,1056944.0501745,0
+DGX.US,D,20150921,000000,58.3379,58.7021,57.7331,58.123,712002.77790349,0
+DGX.US,D,20150922,000000,57.447,57.5341,56.7245,57.0947,842380.31228567,0
+DGX.US,D,20150923,000000,57.2511,57.5688,56.8521,57.0521,571501.15772477,0
+DGX.US,D,20150924,000000,56.5107,56.8155,55.8069,56.582,901164.87032955,0
+DGX.US,D,20150925,000000,56.9056,57.0699,55.2546,55.6267,1221600.6216864,0
+DGX.US,D,20150928,000000,55.0824,55.4031,51.8773,52.2603,1854898.0029335,0
+DGX.US,D,20150929,000000,52.2416,53.5788,52.0169,52.4228,1426204.950556,0
+DGX.US,D,20150930,000000,52.9127,53.3096,52.4228,53.0869,1488848.8048519,0
+DGX.US,D,20151001,000000,53.1107,53.5878,52.4138,53.1839,1675270.9989964,0
+DGX.US,D,20151002,000000,52.5554,54.6073,52.2723,54.5815,1407734.8840424,0
+DGX.US,D,20151005,000000,54.9972,55.5337,54.633,55.3179,1884195.3149796,0
+DGX.US,D,20151006,000000,55.1447,55.2081,53.3651,53.5106,1370682.6091608,0
+DGX.US,D,20151007,000000,53.7025,54.5181,53.4937,54.4687,1759750.1857264,0
+DGX.US,D,20151008,000000,54.4172,54.8854,53.946,54.7448,1617864.4723891,0
+DGX.US,D,20151009,000000,54.8151,55.4694,54.633,54.9695,1255375.5256146,0
+DGX.US,D,20151012,000000,54.9695,55.1794,54.4845,55.0596,805923.09643356,0
+DGX.US,D,20151013,000000,54.4945,55.2685,54.4945,54.7448,1134771.5074479,0
+DGX.US,D,20151014,000000,54.737,54.9279,53.7105,53.7927,1274246.676058,0
+DGX.US,D,20151015,000000,53.9104,55.7614,53.9104,55.6793,1712919.3431944,0
+DGX.US,D,20151016,000000,56.1434,57.1689,55.9188,56.7947,1692322.6225942,0
+DGX.US,D,20151019,000000,56.668,57.5351,56.4958,57.058,1199142.9524746,0
+DGX.US,D,20151020,000000,57.1451,57.7598,56.6592,56.7611,930275.2792849,0
+DGX.US,D,20151021,000000,57.0679,57.3342,55.8682,56.5206,1468266.2282694,0
+DGX.US,D,20151022,000000,56.4859,57.9191,53.0087,54.1291,3437580.2416355,0
+DGX.US,D,20151023,000000,54.3707,56.867,54.1727,56.3434,3528835.4231202,0
+DGX.US,D,20151026,000000,56.1019,56.6404,55.797,56.0069,2127426.9561278,0
+DGX.US,D,20151027,000000,55.8514,56.5532,55.8514,56.3849,1732367.3675017,0
+DGX.US,D,20151028,000000,56.6304,57.6925,55.8158,57.6054,1462397.4712201,0
+DGX.US,D,20151029,000000,57.5955,58.421,57.361,58.0657,1478854.0357885,0
+DGX.US,D,20151030,000000,58.2755,59.2664,58.0924,59.0465,2156313.0813743,0
+DGX.US,D,20151102,000000,59.2218,60.4729,59.0465,60.1859,1491536.1682107,0
+DGX.US,D,20151103,000000,59.883,60.3156,59.491,59.9691,1023418.6871296,0
+DGX.US,D,20151104,000000,60.0651,60.3868,59.5772,60.0651,1123898.7990014,0
+DGX.US,D,20151105,000000,60.0562,60.1769,59.491,59.6573,1368034.6469941,0
+DGX.US,D,20151106,000000,59.3673,59.6979,59.102,59.2664,1258366.9853535,0
+DGX.US,D,20151109,000000,59.0644,59.1495,58.3686,58.8654,1304121.872255,0
+DGX.US,D,20151110,000000,58.8654,59.5079,58.5458,59.4653,1162507.9261145,0
+DGX.US,D,20151111,000000,59.6484,59.8295,58.3359,58.3933,709104.26456648,0
+DGX.US,D,20151112,000000,57.8994,58.1182,57.3778,57.6757,971137.34635674,0
+DGX.US,D,20151113,000000,57.6925,58.8031,57.3104,58.3933,1420048.2617181,0
+DGX.US,D,20151116,000000,58.2755,59.0219,58.2023,58.6665,1085635.1900344,0
+DGX.US,D,20151117,000000,58.5012,59.5326,58.2023,59.1258,740861.62540158,0
+DGX.US,D,20151118,000000,59.5326,60.274,59.3406,60.0384,981378.62544262,0
+DGX.US,D,20151119,000000,59.9087,60.0116,58.7516,58.9595,1296801.3328196,0
+DGX.US,D,20151120,000000,59.0465,59.5167,58.8388,59.0465,1144209.608387,0
+DGX.US,D,20151123,000000,59.0031,59.883,58.8576,59.595,817504.01605094,0
+DGX.US,D,20151124,000000,59.1109,59.4831,58.8922,59.3079,814057.92717238,0
+DGX.US,D,20151125,000000,59.4732,59.9236,59.1584,59.5514,750877.61049157,0
+DGX.US,D,20151127,000000,59.683,60.1691,59.4395,59.7533,716122.72819572,0
+DGX.US,D,20151130,000000,59.7929,60.0116,59.1258,59.3673,2025814.3125549,0
+DGX.US,D,20151201,000000,59.7662,60.1691,59.2762,60.0562,707316.05661718,0
+DGX.US,D,20151202,000000,59.9325,60.3868,59.4732,59.691,623644.08918182,0
+DGX.US,D,20151203,000000,59.7058,59.7246,56.8947,57.5351,1250931.2732028,0
+DGX.US,D,20151204,000000,58.1182,59.8019,58.0488,59.585,1211987.7411002,0
+DGX.US,D,20151207,000000,59.5079,59.8988,58.9348,59.8117,1005772.0045024,0
+DGX.US,D,20151208,000000,59.6484,59.9087,59.0743,59.4573,3077771.5862109,0
+DGX.US,D,20151209,000000,59.1258,59.9938,58.8744,59.1258,1559753.7757589,0
+DGX.US,D,20151210,000000,59.204,59.7157,59.1584,59.2564,1113828.2584146,0
+DGX.US,D,20151211,000000,58.52,58.8388,58.3527,58.6388,1212218.086531,0
+DGX.US,D,20151214,000000,58.7199,59.1416,57.6054,58.6209,1604163.970694,0
+DGX.US,D,20151215,000000,59.0129,59.8909,58.9931,59.595,607375.43799115,0
+DGX.US,D,20151216,000000,59.9166,60.1947,58.7011,59.7533,1195420.0449643,0
+DGX.US,D,20151217,000000,59.7335,60.5769,59.6484,59.8295,2026503.3282732,0
+DGX.US,D,20151218,000000,59.595,60.5432,59.4485,60.377,2075413.3414039,0
+DGX.US,D,20151221,000000,60.8194,61.7844,60.4729,61.7587,1490593.5704612,0
+DGX.US,D,20151222,000000,62.0457,62.1338,61.1836,62.02,1166208.6073113,0
+DGX.US,D,20151223,000000,62.2882,62.5505,61.9834,62.3328,1093342.669382,0
+DGX.US,D,20151224,000000,62.305,62.3783,61.8626,62.0537,346295.05682019,0
+DGX.US,D,20151228,000000,61.8547,62.2972,61.5835,62.222,583861.00860142,0
+DGX.US,D,20151229,000000,62.3684,62.9425,62.1497,62.6604,555705.32083934,0
+DGX.US,D,20151230,000000,62.4515,62.7911,62.2021,62.3427,587042.402292,0
+DGX.US,D,20151231,000000,62.0537,62.3684,61.6895,61.8191,835504.2991202,0
+DGX.US,D,20160104,000000,61.0015,61.6557,60.6461,61.4914,1415385.7873192,0
+DGX.US,D,20160105,000000,61.5152,62.3506,61.151,61.5072,1222042.1170953,0
+DGX.US,D,20160106,000000,60.8273,61.2737,60.0304,60.5501,1486882.7863947,0
+DGX.US,D,20160107,000000,59.7157,60.1721,58.9348,59.2218,1355284.8253443,0
+DGX.US,D,20160108,000000,59.4148,60.463,58.8466,58.9179,1188205.5856616,0
+DGX.US,D,20160111,000000,59.1099,59.592,58.4972,59.3683,1434823.7087567,0
+DGX.US,D,20160112,000000,60.0068,60.6699,58.7487,59.6326,897383.36617463,0
+DGX.US,D,20160113,000000,59.5692,59.973,58.1212,58.2695,1058875.7188745,0
+DGX.US,D,20160114,000000,58.4804,58.7645,57.6589,58.4616,1319522.6869324,0
+DGX.US,D,20160115,000000,56.9324,57.649,56.4057,57.4738,1182697.501063,0
+DGX.US,D,20160119,000000,58.1122,58.1637,56.6532,57.2194,1032893.1584,0
+DGX.US,D,20160120,000000,56.6532,57.2194,55.3754,56.7977,2034988.728593,0
+DGX.US,D,20160121,000000,56.8987,57.4312,56.2186,56.579,1232919.8769767,0
+DGX.US,D,20160122,000000,56.9422,57.7876,56.7067,57.6242,1160678.2963991,0
+DGX.US,D,20160125,000000,57.6589,58.424,57.1749,57.2986,801269.71461748,0
+DGX.US,D,20160126,000000,57.5263,57.9211,56.9996,57.8757,1118582.6689284,0
+DGX.US,D,20160127,000000,57.5688,58.6259,56.9908,57.455,1326284.5376694,0
+DGX.US,D,20160128,000000,58.0508,58.818,55.1655,56.0593,2217841.5788476,0
+DGX.US,D,20160129,000000,56.278,57.4332,55.1972,57.3847,2096812.2298638,0
+DGX.US,D,20160201,000000,57.3758,57.7796,56.5216,57.5509,1582640.8169359,0
+DGX.US,D,20160202,000000,56.8898,57.4035,55.6832,55.9029,1184537.233648,0
+DGX.US,D,20160203,000000,56.2138,56.2959,54.8617,55.9405,1618966.695481,0
+DGX.US,D,20160204,000000,55.8584,56.7156,55.5585,55.8138,1139427.9201249,0
+DGX.US,D,20160205,000000,55.7861,55.804,54.1262,54.2232,1527695.3494047,0
+DGX.US,D,20160208,000000,53.7777,53.9154,52.1298,52.9028,1271783.596408,0
+DGX.US,D,20160209,000000,52.2406,53.3215,52.1258,52.9107,1710433.026944,0
+DGX.US,D,20160210,000000,53.0533,55.4486,52.9365,54.2836,1176649.9232186,0
+DGX.US,D,20160211,000000,53.5323,54.2569,53.4007,53.567,1233257.312827,0
+DGX.US,D,20160212,000000,53.961,54.4746,53.7877,54.0935,846196.16619782,0
+DGX.US,D,20160216,000000,54.2836,55.5486,54.1084,55.2457,1025310.9546375,0
+DGX.US,D,20160217,000000,55.7238,56.6216,55.0972,56.4225,1071102.2118702,0
+DGX.US,D,20160218,000000,56.4879,58.426,55.795,57.7182,1544151.913973,0
+DGX.US,D,20160219,000000,57.6054,58.0409,57.0372,57.9459,1081824.3875571,0
+DGX.US,D,20160222,000000,58.3983,59.194,58.1212,58.2883,938288.87558649,0
+DGX.US,D,20160223,000000,58.2419,58.424,57.6846,57.7974,892656.23340923,0
+DGX.US,D,20160224,000000,57.3243,57.8845,56.8531,57.735,1157696.9395301,0
+DGX.US,D,20160225,000000,58.0954,58.5111,57.735,58.3053,1228779.720945,0
+DGX.US,D,20160226,000000,58.3983,59.3326,58.3517,58.7417,1142197.1167288,0
+DGX.US,D,20160229,000000,58.7338,58.9921,58.1212,58.139,986395.71057042,0
+DGX.US,D,20160301,000000,59.2476,60.0899,58.2419,59.8434,1056366.1660236,0
+DGX.US,D,20160302,000000,59.6058,59.9988,58.8902,59.3594,1092631.4273502,0
+DGX.US,D,20160303,000000,59.1584,61.0213,59.1584,60.9163,1374345.9097394,0
+DGX.US,D,20160304,000000,60.9085,61.1352,60.4086,60.5759,1269795.3516373,0
+DGX.US,D,20160307,000000,60.1919,61.1708,60.173,60.8372,1131400.1798057,0
+DGX.US,D,20160308,000000,60.463,60.4967,59.6148,59.7969,1026525.3195839,0
+DGX.US,D,20160309,000000,59.973,60.2512,59.5098,59.9552,871685.70662759,0
+DGX.US,D,20160310,000000,60.3314,60.366,58.8634,59.4495,1263471.9654483,0
+DGX.US,D,20160311,000000,60.079,62.1041,59.9552,61.7973,1374252.9633375,0
+DGX.US,D,20160314,000000,61.2915,61.9398,60.9519,61.0391,1036129.1075873,0
+DGX.US,D,20160315,000000,60.5491,60.8639,59.973,60.5581,1001374.2252915,0
+DGX.US,D,20160316,000000,60.5046,61.153,60.2611,60.8906,897847.08789707,0
+DGX.US,D,20160317,000000,60.7422,60.9085,59.597,60.366,1228904.9965301,0
+DGX.US,D,20160318,000000,60.4967,61.6953,60.3581,61.2677,1950303.4433198,0
+DGX.US,D,20160321,000000,61.2915,61.4222,60.6798,61.1856,993242.42541356,0
+DGX.US,D,20160322,000000,61.0213,61.3291,60.4343,61.0648,1016974.0665034,0
+DGX.US,D,20160323,000000,61.1776,61.7419,61.0391,61.3004,935273.16896013,0
+DGX.US,D,20160324,000000,60.6798,61.0926,60.2175,60.9857,1014427.1330343,0
+DGX.US,D,20160328,000000,61.2222,61.8428,60.8372,61.5202,1007157.1079478,0
+DGX.US,D,20160329,000000,61.4063,62.4941,61.0648,62.4615,808325.55886487,0
+DGX.US,D,20160330,000000,62.8197,63.478,62.507,63.1464,1142926.5439263,0
+DGX.US,D,20160331,000000,62.9099,63.1217,62.2784,62.4347,1419895.7083846,0
+DGX.US,D,20160401,000000,62.2012,63.5127,61.9745,63.4146,1120610.3148912,0
+DGX.US,D,20160404,000000,63.5562,63.8244,63.0356,63.3276,800113.9463158,0
+DGX.US,D,20160405,000000,62.7139,63.5215,62.695,62.7683,1412176.1055933,0
+DGX.US,D,20160406,000000,62.7683,64.3659,62.7683,64.2837,1017331.7080933,0
+DGX.US,D,20160407,000000,63.8452,64.4362,62.9257,63.2473,824077.9534103,0
+DGX.US,D,20160408,000000,63.7838,63.9611,63.3325,63.5759,989536.69278191,0
+DGX.US,D,20160411,000000,63.7166,63.9799,63.3374,63.8393,708784.00359477,0
+DGX.US,D,20160412,000000,64.0511,64.3193,63.6077,64.0145,830394.26759052,0
+DGX.US,D,20160413,000000,64.4629,64.5856,64.057,64.3381,1076163.749625,0
+DGX.US,D,20160414,000000,64.3916,65.3903,64.0996,64.9796,895412.29628249,0
+DGX.US,D,20160415,000000,65.0845,65.4725,64.6817,65.4171,842329.79793682,0
+DGX.US,D,20160418,000000,65.3755,65.9654,65.0499,65.6824,921162.49075234,0
+DGX.US,D,20160419,000000,65.9654,66.0792,65.0785,65.3498,901441.68896125,0
+DGX.US,D,20160420,000000,65.2428,65.9298,64.7875,65.6556,1072663.1052497,0
+DGX.US,D,20160421,000000,65.8387,66.6069,64.3293,65.9031,1369332.8657596,0
+DGX.US,D,20160422,000000,66.0238,66.3416,65.3755,66.1634,1147828.4563387,0
+DGX.US,D,20160425,000000,66.2871,66.3416,65.2696,66.2198,1282203.6962889,0
+DGX.US,D,20160426,000000,66.3762,66.78,66.1396,66.5157,874067.96331937,0
+DGX.US,D,20160427,000000,66.3762,66.78,66.1396,66.5345,1245605.0402599,0
+DGX.US,D,20160428,000000,66.201,66.9573,66.0238,66.1931,822279.64259123,0
+DGX.US,D,20160429,000000,66.2377,66.9057,65.518,66.0516,1281313.6334622,0
+DGX.US,D,20160502,000000,66.4218,66.6494,65.8219,66.0338,1242204.4142953,0
+DGX.US,D,20160503,000000,65.5091,65.9129,65.0597,65.7615,861238.3289984,0
+DGX.US,D,20160504,000000,65.4635,66.0604,65.1815,65.8941,1107322.0102827,0
+DGX.US,D,20160505,000000,65.9892,66.5088,65.711,66.3504,1124690.8639914,0
+DGX.US,D,20160506,000000,66.0516,66.78,66.0338,66.5881,1120593.1400127,0
+DGX.US,D,20160509,000000,66.5157,67.556,66.4653,67.2552,1228748.4020486,0
+DGX.US,D,20160510,000000,67.3531,67.3531,66.4464,67.0532,915899.90588913,0
+DGX.US,D,20160511,000000,67.0097,67.5818,66.8384,66.9819,892598.64705155,0
+DGX.US,D,20160512,000000,67.0443,67.2334,65.9892,66.5345,931001.67562137,0
+DGX.US,D,20160513,000000,66.5781,67.0621,66.2377,66.7365,1425543.212586,0
+DGX.US,D,20160516,000000,66.78,67.5056,66.7444,67.4848,1051098.5297255,0
+DGX.US,D,20160517,000000,67.4848,67.755,66.6513,66.9285,1353044.0088293,0
+DGX.US,D,20160518,000000,66.878,67.6699,66.2198,67.4215,1147999.1948378,0
+DGX.US,D,20160519,000000,67.2918,67.8629,66.5811,66.9216,703146.60226309,0
+DGX.US,D,20160520,000000,67.1235,67.4303,66.6583,67.2373,1311831.3721765,0
+DGX.US,D,20160523,000000,67.2373,67.2373,66.3326,66.8681,1457238.9459155,0
+DGX.US,D,20160524,000000,67.2918,68.3182,66.4464,68.2064,1075705.0793375,0
+DGX.US,D,20160525,000000,68.2568,68.628,67.7381,67.9856,1369145.9626688,0
+DGX.US,D,20160526,000000,67.949,68.1796,67.2126,67.8708,1200180.5172,0
+DGX.US,D,20160527,000000,67.9767,68.2064,67.66,67.8461,1385989.4671494,0
+DGX.US,D,20160531,000000,67.9767,68.5914,67.564,67.8114,1935523.9551331,0
+DGX.US,D,20160601,000000,67.4848,68.1321,67.3343,67.9044,1011871.1069825,0
+DGX.US,D,20160602,000000,67.6699,68.731,67.6699,68.731,1299492.7373263,0
+DGX.US,D,20160603,000000,68.7152,68.7408,67.6244,67.8956,1778674.8813796,0
+DGX.US,D,20160606,000000,67.8956,68.5558,67.7471,68.335,903756.25642556,0
+DGX.US,D,20160607,000000,68.3182,68.8457,68.0242,68.6786,1057552.2429346,0
+DGX.US,D,20160608,000000,68.5469,69.3397,68.2648,69.2951,1262227.2918926,0
+DGX.US,D,20160609,000000,69.2319,69.3902,68.722,69.1971,1416826.4565484,0
+DGX.US,D,20160610,000000,68.8032,69.1883,67.8372,68.0549,1469034.046372,0
+DGX.US,D,20160613,000000,67.8372,68.0391,66.9473,67.2027,1616106.5730492,0
+DGX.US,D,20160614,000000,67.1502,68.1035,67.0443,68.0321,2108922.5398571,0
+DGX.US,D,20160615,000000,68.0985,68.4935,67.2373,67.3255,1354670.5708623,0
+DGX.US,D,20160616,000000,66.9216,67.8283,66.686,67.7471,1404494.8937072,0
+DGX.US,D,20160617,000000,67.7738,67.8956,66.0792,66.5425,2222226.2243279,0
+DGX.US,D,20160620,000000,67.4215,68.8715,67.4215,68.3994,2344198.1710614,0
+DGX.US,D,20160621,000000,68.6964,68.726,67.9678,68.4271,1006267.0451211,0
+DGX.US,D,20160622,000000,68.6201,70.3929,68.4587,69.9365,2600085.6771706,0
+DGX.US,D,20160623,000000,70.3651,70.769,70.0069,70.7601,1124303.9240791,0
+DGX.US,D,20160624,000000,68.4765,69.791,68.4172,69.3308,1771085.6056083,0
+DGX.US,D,20160627,000000,68.9774,69.2497,67.9124,68.1697,2984170.5183656,0
+DGX.US,D,20160628,000000,68.3103,68.8993,68.0985,68.7508,1857238.8378592,0
+DGX.US,D,20160629,000000,69.4268,70.8957,69.3268,70.4285,1530455.4534259,0
+DGX.US,D,20160630,000000,70.2969,71.5371,70.2365,71.5371,1600515.82442,0
+DGX.US,D,20160701,000000,71.4282,71.8261,71.2006,71.738,1299695.8050087,0
+DGX.US,D,20160705,000000,71.5945,71.8351,71.058,71.5856,1183686.5720134,0
+DGX.US,D,20160706,000000,71.447,71.8795,70.8818,71.6934,1694359.3611399,0
+DGX.US,D,20160707,000000,71.6934,72.1379,71.4985,71.7311,1325694.5300749,0
+DGX.US,D,20160708,000000,72.2121,72.7813,71.8795,72.6131,1717530.2929574,0
+DGX.US,D,20160711,000000,72.9842,73.2732,72.6734,73.1327,1280569.05196,0
+DGX.US,D,20160712,000000,73.3089,73.5484,72.8684,73.301,1406640.7432463,0
+DGX.US,D,20160713,000000,73.6187,73.9888,73.1792,73.3801,960265.64819722,0
+DGX.US,D,20160714,000000,73.7949,74.1067,73.6187,73.7869,1140830.198449,0
+DGX.US,D,20160715,000000,74.0067,74.1433,73.2732,73.5574,1103629.4113818,0
+DGX.US,D,20160718,000000,73.688,73.9522,73.0455,73.3267,1177543.0169063,0
+DGX.US,D,20160719,000000,73.3723,73.979,73.0189,73.4267,1060209.2976842,0
+DGX.US,D,20160720,000000,73.7345,74.0532,73.4445,73.7869,1092347.5367096,0
+DGX.US,D,20160721,000000,73.6088,75.1549,73.4277,74.1928,1900817.5666122,0
+DGX.US,D,20160722,000000,74.37,75.1984,73.9978,75.0588,1279456.7259984,0
+DGX.US,D,20160725,000000,74.758,74.9341,74.2928,74.5729,900055.5752288,0
+DGX.US,D,20160726,000000,74.5383,75.0143,74.0661,74.9876,1447470.4811348,0
+DGX.US,D,20160727,000000,74.6243,74.8292,73.9888,74.4481,1296533.6067707,0
+DGX.US,D,20160728,000000,74.3254,75.5014,74.1473,75.3311,1041630.1201771,0
+DGX.US,D,20160729,000000,75.1638,76.3298,75.1331,76.2595,1666003.6365563,0
+DGX.US,D,20160801,000000,76.3853,76.6901,76.0745,76.1556,1100502.573188,0
+DGX.US,D,20160802,000000,76.0913,76.1467,74.9431,75.2727,1198124.5832017,0
+DGX.US,D,20160803,000000,75.3934,75.9339,75.1024,75.6319,980278.42292467,0
+DGX.US,D,20160804,000000,75.818,75.8972,75.2965,75.7626,1068226.9351337,0
+DGX.US,D,20160805,000000,75.9943,76.2833,75.5953,75.6607,990292.38744072,0
+DGX.US,D,20160808,000000,75.7033,75.7904,74.8817,74.9965,1180940.61201,0
+DGX.US,D,20160809,000000,75.1915,75.6607,75.0322,75.5172,764510.42295925,0
+DGX.US,D,20160810,000000,75.3766,75.4202,74.9431,75.3766,665518.46380463,0
+DGX.US,D,20160811,000000,75.6131,76.1091,75.3667,75.9943,903681.49518926,0
+DGX.US,D,20160812,000000,75.7814,75.9755,75.5112,75.7537,744988.64770263,0
+DGX.US,D,20160815,000000,75.7725,76.0557,75.6053,75.6607,813238.58443404,0
+DGX.US,D,20160816,000000,75.6319,75.924,75.0766,75.2796,644278.19040013,0
+DGX.US,D,20160817,000000,75.2351,75.5172,74.4066,74.7857,1080233.1855684,0
+DGX.US,D,20160818,000000,74.653,75.4014,74.653,75.2163,806030.18685312,0
+DGX.US,D,20160819,000000,74.9173,75.0322,74.3254,74.9787,1100161.0961898,0
+DGX.US,D,20160822,000000,74.9243,75.5508,74.6422,75.145,1024493.6324732,0
+DGX.US,D,20160823,000000,75.3241,75.4568,74.5125,74.5986,1544219.6032005,0
+DGX.US,D,20160824,000000,74.5986,74.8381,73.593,73.688,1661701.8346083,0
+DGX.US,D,20160825,000000,73.3891,73.8721,73.1149,73.4445,1911718.5630941,0
+DGX.US,D,20160826,000000,73.6731,73.97,72.9921,73.2732,1828475.9676239,0
+DGX.US,D,20160829,000000,73.2911,74.6718,73.2564,74.4679,1355573.7674197,0
+DGX.US,D,20160830,000000,74.4125,74.7758,73.5395,73.7681,1015765.7632789,0
+DGX.US,D,20160831,000000,72.9921,73.3178,72.1003,73.1327,1861900.3019711,0
+DGX.US,D,20160901,000000,73.2326,73.2326,72.3814,72.7269,1845081.0443779,0
+DGX.US,D,20160902,000000,73.0011,73.4861,72.6685,73.3267,2608243.7445098,0
+DGX.US,D,20160906,000000,73.301,73.6008,73.0011,73.593,1726355.1497015,0
+DGX.US,D,20160907,000000,73.584,74.4481,73.5574,74.4036,1415921.239417,0
+DGX.US,D,20160908,000000,74.264,74.6144,74.0334,74.2928,1465618.2661028,0
+DGX.US,D,20160909,000000,73.593,73.6008,71.4559,71.4559,1261883.7943204,0
+DGX.US,D,20160912,000000,71.1739,72.8238,71.1739,72.6487,1555212.5357973,0
+DGX.US,D,20160913,000000,72.0736,74.0799,71.4639,72.6833,2191068.9739571,0
+DGX.US,D,20160914,000000,72.7724,72.8238,72.0924,72.4893,1584927.0963649,0
+DGX.US,D,20160915,000000,72.5062,73.6731,72.1854,73.3356,1102579.7232126,0
+DGX.US,D,20160916,000000,73.2326,73.6187,72.7546,73.5118,1293565.3836323,0
+DGX.US,D,20160919,000000,73.5742,74.2542,73.4861,73.5395,901525.54278034,0
+DGX.US,D,20160920,000000,73.7949,74.0245,73.2128,73.3801,756723.13094052,0
+DGX.US,D,20160921,000000,73.5039,74.9965,73.4593,74.9341,1364089.4763489,0
+DGX.US,D,20160922,000000,75.1302,75.8438,75.1212,75.7033,1019754.376264,0
+DGX.US,D,20160923,000000,75.5419,75.9151,75.049,75.4468,867793.0709052,0
+DGX.US,D,20160926,000000,74.9698,75.3053,74.6075,74.7134,967263.90608691,0
+DGX.US,D,20160927,000000,74.6342,75.138,74.2828,74.9519,930038.87213228,0
+DGX.US,D,20160928,000000,74.9519,75.1114,74.2492,75.0054,753364.93702895,0
+DGX.US,D,20160929,000000,74.8193,75.04,73.593,73.7781,745202.82854175,0
+DGX.US,D,20160930,000000,74.1245,75.3568,73.5296,75.0896,1361721.3636748,0
+DGX.US,D,20161003,000000,74.7094,74.9569,74.1483,74.5927,784044.32165959,0
+DGX.US,D,20161004,000000,74.6491,75.0024,73.7434,74.2571,767843.35969638,0
+DGX.US,D,20161005,000000,74.3354,75.046,74.2393,74.5769,754529.79791344,0
+DGX.US,D,20161006,000000,74.3542,74.753,74.073,74.7352,654630.60105347,0
+DGX.US,D,20161007,000000,74.9302,75.4192,74.4808,75.1895,956253.79861155,0
+DGX.US,D,20161010,000000,75.4192,75.7389,75.1975,75.2707,706404.77776392,0
+DGX.US,D,20161011,000000,74.9045,75.1272,73.8602,73.9216,1111484.392628,0
+DGX.US,D,20161012,000000,74.0443,74.267,73.583,73.8483,1068528.0006528,0
+DGX.US,D,20161013,000000,73.3703,74.3116,73.0149,73.9295,1026131.307663,0
+DGX.US,D,20161014,000000,74.2571,74.4719,73.7949,73.7949,655298.40074527,0
+DGX.US,D,20161017,000000,73.7513,74.1947,73.6276,73.681,721144.8647584,0
+DGX.US,D,20161018,000000,74.3542,74.8857,74.2472,74.267,1160626.7717633,0
+DGX.US,D,20161019,000000,74.3016,74.5393,73.3791,73.6276,1684043.3208177,0
+DGX.US,D,20161020,000000,73.3425,75.2875,73.0149,75.0391,2011321.7458697,0
+DGX.US,D,20161021,000000,74.7441,74.7708,74.0819,74.2571,745792.83613632,0
+DGX.US,D,20161024,000000,74.8857,74.8857,74.1343,74.2393,838579.61267819,0
+DGX.US,D,20161025,000000,74.363,74.4422,73.2475,73.7949,1201858.6038687,0
+DGX.US,D,20161026,000000,73.3425,73.6454,70.7601,71.1175,2337902.0626207,0
+DGX.US,D,20161027,000000,71.3995,71.5777,70.6651,70.9204,1468673.3739212,0
+DGX.US,D,20161028,000000,70.674,71.8539,70.2038,71.3738,1181816.530819,0
+DGX.US,D,20161031,000000,71.64,72.3171,71.4747,72.2617,1482631.4987955,0
+DGX.US,D,20161101,000000,72.4566,72.4566,70.6651,71.4529,1290048.5746653,0
+DGX.US,D,20161102,000000,71.5065,72.9001,71.5065,71.8539,1165571.1162288,0
+DGX.US,D,20161103,000000,72.0656,72.819,71.9607,72.1379,1491245.2055614,0
+DGX.US,D,20161104,000000,72.1637,72.4724,71.8162,72.0656,1453092.7281619,0
+DGX.US,D,20161107,000000,72.9357,73.3791,72.5536,73.1762,1257293.050297,0
+DGX.US,D,20161108,000000,73.1109,74.3016,72.7764,74.1077,1092889.0505293,0
+DGX.US,D,20161109,000000,73.0248,73.6454,70.3414,71.357,2732818.1904962,0
+DGX.US,D,20161110,000000,71.8539,72.5625,71.4441,72.325,2112735.3629083,0
+DGX.US,D,20161111,000000,72.1953,72.7585,71.7202,72.2795,1739555.5593431,0
+DGX.US,D,20161114,000000,73.8582,75.9695,73.6721,75.5102,4085839.9730119,0
+DGX.US,D,20161115,000000,75.4646,75.9082,75.2143,75.5953,2030275.7398453,0
+DGX.US,D,20161116,000000,75.4646,75.926,74.949,75.142,1258754.9355526,0
+DGX.US,D,20161117,000000,75.1895,76.208,75.046,76.1209,1506044.8994875,0
+DGX.US,D,20161118,000000,76.0229,76.3387,75.6319,75.8982,2867155.0395412,0
+DGX.US,D,20161121,000000,76.0041,77.6195,75.8824,77.4493,1805641.4613697,0
+DGX.US,D,20161122,000000,77.4493,77.7204,76.6861,76.8732,1561590.4774831,0
+DGX.US,D,20161123,000000,76.5198,77.9739,76.4061,77.9235,1042911.164064,0
+DGX.US,D,20161125,000000,78.0184,78.3837,77.8967,78.3659,598733.44318987,0
+DGX.US,D,20161128,000000,78.1432,78.5074,77.8779,78.2857,1308152.9172932,0
+DGX.US,D,20161129,000000,78.5332,79.0845,78.2857,78.7469,951692.35291038,0
+DGX.US,D,20161130,000000,78.5787,79.1102,77.574,77.6017,1602757.651222,0
+DGX.US,D,20161201,000000,77.5403,78.062,77.0959,77.5918,1099763.0431208,0
+DGX.US,D,20161202,000000,77.4978,78.8182,77.4978,78.0818,1165435.7377739,0
+DGX.US,D,20161205,000000,78.1184,78.5144,77.7066,78.3659,848962.33194085,0
+DGX.US,D,20161206,000000,78.3757,78.9597,78.0362,78.6767,709185.08752464,0
+DGX.US,D,20161207,000000,78.6499,79.0755,77.9313,78.7093,927427.28029673,0
+DGX.US,D,20161208,000000,78.8726,79.8179,78.8726,79.5714,1040577.4011471,0
+DGX.US,D,20161209,000000,79.4735,80.9463,79.3715,80.8701,983200.17286216,0
+DGX.US,D,20161212,000000,81.2136,81.9401,80.8216,81.3719,1472906.4763549,0
+DGX.US,D,20161213,000000,81.3303,82.1361,81.2314,81.5877,1271403.7285047,0
+DGX.US,D,20161214,000000,81.4976,81.6847,80.4672,80.785,1125326.3344999,0
+DGX.US,D,20161215,000000,80.4771,81.7035,80.292,81.6115,1117935.0749761,0
+DGX.US,D,20161216,000000,81.8788,82.5171,81.3818,81.9064,1862364.0236936,0
+DGX.US,D,20161219,000000,81.5689,82.341,81.3818,81.9678,1118246.243365,0
+DGX.US,D,20161220,000000,82.2776,83.024,81.9906,82.1628,947103.62946084,0
+DGX.US,D,20161221,000000,81.8698,82.2172,81.4175,81.6649,1001797.5355348,0
+DGX.US,D,20161222,000000,81.851,82.0371,80.9631,81.463,1381557.3381812,0
+DGX.US,D,20161223,000000,81.6649,82.0371,81.5511,81.9955,367553.51539028,0
+DGX.US,D,20161227,000000,82.1816,82.5974,81.8164,82.0827,383126.0788538,0
+DGX.US,D,20161228,000000,81.9589,82.0777,81.3037,81.4175,377305.81557929,0
+DGX.US,D,20161229,000000,81.4888,81.9678,81.168,81.5144,629801.78830666,0
+DGX.US,D,20161230,000000,81.5144,81.9549,81.1819,81.5412,831730.87726109,0
+DGX.US,D,20170103,000000,82.3054,82.8279,81.655,82.0282,1139661.2964166,0
+DGX.US,D,20170104,000000,82.4389,82.8457,82.0827,82.5805,1038712.4113876,0
+DGX.US,D,20170105,000000,82.2508,82.5439,81.5144,82.241,1227318.8459762,0
+DGX.US,D,20170106,000000,82.1351,82.6636,82.0203,82.0441,879890.24716783,0
+DGX.US,D,20170109,000000,82.0817,82.635,81.6531,82.4113,1070898.1339008,0
+DGX.US,D,20170110,000000,82.2598,82.9734,81.8401,82.922,1164846.7404663,0
+DGX.US,D,20170111,000000,82.9912,83.6693,82.4211,83.1615,808089.15171225,0
+DGX.US,D,20170112,000000,82.8665,83.0814,82.342,83.026,769547.71382658,0
+DGX.US,D,20170113,000000,83.1773,83.5267,82.4113,82.6548,743872.28059304,0
+DGX.US,D,20170117,000000,82.5548,82.6172,81.752,82.2598,861663.65981572,0
+DGX.US,D,20170118,000000,82.6636,83.2496,82.1628,82.8834,901799.33055111,0
+DGX.US,D,20170119,000000,82.6636,82.9467,81.5472,81.6095,1410836.4650618,0
+DGX.US,D,20170120,000000,81.7263,81.8352,80.6652,81.1364,1309668.3477587,0
+DGX.US,D,20170123,000000,81.1809,81.3255,80.6929,81.1977,1354587.7273301,0
+DGX.US,D,20170124,000000,81.5105,81.5382,81.0572,81.4392,1042082.7287428,0
+DGX.US,D,20170125,000000,81.5382,82.4191,81.4768,81.9222,1130558.6107538,0
+DGX.US,D,20170126,000000,81.6817,84.8274,80.7414,82.8221,1875672.5340415,0
+DGX.US,D,20170127,000000,83.3832,83.4367,82.1628,82.6706,1541790.8733078,0
+DGX.US,D,20170130,000000,82.536,82.536,80.3614,80.7296,1226771.2704347,0
+DGX.US,D,20170131,000000,80.8523,81.9856,80.4583,81.9569,1552548.4090389,0
+DGX.US,D,20170201,000000,82.144,82.5637,81.9945,82.5181,1420708.989401,0
+DGX.US,D,20170202,000000,82.2964,82.9121,81.9658,82.4567,1178039.067812,0
+DGX.US,D,20170203,000000,82.8745,83.304,82.3756,83.1961,836829.79563403,0
+DGX.US,D,20170206,000000,83.1773,83.1773,82.3509,82.724,834109.09280495,0
+DGX.US,D,20170207,000000,82.5726,82.8834,82.1093,82.5825,916889.98712659,0
+DGX.US,D,20170208,000000,82.5548,83.1526,82.3142,82.9646,699672.22534917,0
+DGX.US,D,20170209,000000,82.9814,83.8405,82.6785,83.6079,852462.97631616,0
+DGX.US,D,20170210,000000,83.6693,84.0078,83.3219,83.4188,984746.92222395,0
+DGX.US,D,20170213,000000,83.4654,83.892,83.4654,83.7752,729696.94401872,0
+DGX.US,D,20170214,000000,83.5981,84.4097,83.5981,84.3553,859200.5801658,0
+DGX.US,D,20170215,000000,84.0435,85.1609,84.0435,85.0491,1208374.9548705,0
+DGX.US,D,20170216,000000,85.2204,85.9964,84.6136,84.9699,854279.47230082,0
+DGX.US,D,20170217,000000,84.5264,85.2926,84.3107,85.2728,1097654.5741998,0
+DGX.US,D,20170221,000000,85.1333,85.8003,85.0234,85.4777,715861.06386867,0
+DGX.US,D,20170222,000000,85.1857,85.5618,85.0075,85.2352,876765.42954796,0
+DGX.US,D,20170223,000000,85.3292,85.6658,84.9472,85.2431,790965.79773904,0
+DGX.US,D,20170224,000000,85.346,86.7932,85.3203,86.7664,905266.63545618,0
+DGX.US,D,20170227,000000,86.8338,87.0307,86.6199,86.907,579275.31601281,0
+DGX.US,D,20170228,000000,86.6635,87.2267,86.5961,86.8773,779423.26902678,0
+DGX.US,D,20170301,000000,87.1752,88.0463,86.9169,87.7355,938689.95951635,0
+DGX.US,D,20170302,000000,87.6018,87.9176,87.2406,87.6187,682849.93689511,0
+DGX.US,D,20170303,000000,87.6385,87.9592,87.3811,87.8414,572095.20646725,0
+DGX.US,D,20170306,000000,87.4336,87.9126,87.1832,87.7057,772319.94129148,0
+DGX.US,D,20170307,000000,87.3336,87.9028,86.9783,87.5306,773514.1004983,0
+DGX.US,D,20170308,000000,87.3336,87.885,87.2188,87.3059,674281.69304315,0
+DGX.US,D,20170309,000000,87.3881,87.9126,87.0208,87.5582,569546.25242427,0
+DGX.US,D,20170310,000000,87.492,88.2334,87.3969,88.073,599791.2136548,0
+DGX.US,D,20170313,000000,88.2165,88.2422,87.492,88.0829,686573.85469234,0
+DGX.US,D,20170314,000000,88.27,88.6758,87.5484,87.9681,929931.78171272,0
+DGX.US,D,20170315,000000,88.1551,89.0153,87.8602,88.9292,1020302.9620926,0
+DGX.US,D,20170316,000000,89.0014,89.1608,87.7355,88.0195,1215523.7455198,0
+DGX.US,D,20170317,000000,88.1185,88.5729,88.0552,88.3244,1735922.5673737,0
+DGX.US,D,20170320,000000,88.5729,88.6798,88.1551,88.4214,646130.04642898,0
+DGX.US,D,20170321,000000,88.5897,88.9569,87.3969,87.7641,1261887.8354683,0
+DGX.US,D,20170322,000000,87.9492,88.0829,87.3673,87.885,983116.31904307,0
+DGX.US,D,20170323,000000,87.7899,88.5897,87.4633,87.6187,769307.26552606,0
+DGX.US,D,20170324,000000,87.7255,88.4551,87.6187,88.0017,991463.31004706,0
+DGX.US,D,20170327,000000,87.4336,88.1097,86.9268,87.9492,905821.28300655,0
+DGX.US,D,20170328,000000,87.8335,88.3066,87.1564,88.1275,816366.43291484,0
+DGX.US,D,20170329,000000,87.9314,87.9592,87.483,87.5771,561230.58031656,0
+DGX.US,D,20170330,000000,87.5582,87.885,87.3811,87.7057,503715.95300278,0
+DGX.US,D,20170331,000000,87.4563,87.7057,87.2356,87.5484,878206.09877717,0
+DGX.US,D,20170403,000000,87.6464,88.1027,87.4326,87.7909,862766.89319461,0
+DGX.US,D,20170404,000000,87.8008,88.0314,87.1732,87.4405,976667.65726885,0
+DGX.US,D,20170405,000000,87.6969,88.5075,87.3871,87.6791,1080344.3171358,0
+DGX.US,D,20170406,000000,87.6869,87.7265,86.8555,87.6563,761186.57880491,0
+DGX.US,D,20170407,000000,87.5672,87.8246,87.1634,87.6464,511892.20550767,0
+DGX.US,D,20170410,000000,87.6385,88.1829,87.198,87.97,422767.71925743,0
+DGX.US,D,20170411,000000,87.7453,88.0413,87.1732,87.9879,499731.38116549,0
+DGX.US,D,20170412,000000,88.1383,88.1908,87.4563,87.8869,478180.94965904,0
+DGX.US,D,20170413,000000,87.7731,87.8147,87.0119,87.1089,691045.38485255,0
+DGX.US,D,20170417,000000,87.2336,87.6118,87.0446,87.5771,872655.58212551,0
+DGX.US,D,20170418,000000,87.2871,87.4237,86.802,86.9833,1009598.9715712,0
+DGX.US,D,20170419,000000,87.3327,87.9246,87.2871,87.879,949843.52774247,0
+DGX.US,D,20170420,000000,89.2776,93.2982,88.8817,93.1864,3717628.7607997,0
+DGX.US,D,20170421,000000,93.325,94.2653,92.4222,92.5222,2469531.3425675,0
+DGX.US,D,20170424,000000,93.0369,93.6268,92.5797,93.2329,1874628.9075943,0
+DGX.US,D,20170425,000000,92.7865,94.9335,92.3956,94.8255,2049741.9493181,0
+DGX.US,D,20170426,000000,95.0492,95.4718,94.3326,94.7196,1369211.6313223,0
+DGX.US,D,20170427,000000,94.9235,95.4718,94.5979,94.7681,989809.47026571,0
+DGX.US,D,20170428,000000,94.7098,95.2106,94.3524,94.5029,1049726.5600108,0
+DGX.US,D,20170501,000000,94.7008,95.5481,94.3989,95.1918,821050.12334022,0
+DGX.US,D,20170502,000000,95.6144,96.0391,95.1532,95.6827,1100406.5959252,0
+DGX.US,D,20170503,000000,95.6639,95.9054,95.0958,95.6243,1551742.2000313,0
+DGX.US,D,20170504,000000,95.857,96.4746,95.5293,96.0391,1050302.4235877,0
+DGX.US,D,20170505,000000,96.2232,96.3291,95.7213,95.9331,977080.86464245,0
+DGX.US,D,20170508,000000,96.0015,96.7309,95.7688,96.0113,785025.31031426,0
+DGX.US,D,20170509,000000,95.9827,96.3875,95.6926,96.0777,1144243.9581443,0
+DGX.US,D,20170510,000000,95.8668,96.7022,95.7688,96.5904,794931.17412377,0
+DGX.US,D,20170511,000000,96.4271,96.916,96.0113,96.2044,1307557.8582637,0
+DGX.US,D,20170512,000000,95.9925,96.0777,95.0492,95.366,1035925.029618,0
+DGX.US,D,20170515,000000,95.3947,96.5904,95.2779,96.3677,1161974.4945906,0
+DGX.US,D,20170516,000000,96.2518,96.2796,94.9908,95.2967,964263.35376522,0
+DGX.US,D,20170517,000000,94.4929,95.069,94.1089,94.1565,1025679.7093842,0
+DGX.US,D,20170518,000000,94.2188,95.173,93.7427,94.6276,980053.12892879,0
+DGX.US,D,20170519,000000,94.8156,95.0958,94.294,94.8443,919138.8859374,0
+DGX.US,D,20170522,000000,94.9819,95.7124,94.7582,95.4432,688226.68418671,0
+DGX.US,D,20170523,000000,95.6243,95.7688,95.1918,95.4036,548053.40727551,0
+DGX.US,D,20170524,000000,95.4036,95.7401,95.0304,95.4332,789233.15557348,0
+DGX.US,D,20170525,000000,95.6343,97.2129,95.3947,96.8497,757559.64855747,0
+DGX.US,D,20170526,000000,96.9646,97.2912,96.5122,96.7111,640009.72792229,0
+DGX.US,D,20170530,000000,96.6864,97.4278,96.4924,96.63,686571.83411839,0
+DGX.US,D,20170531,000000,96.7705,97.5555,96.7705,97.4278,974433.9127627,0
+DGX.US,D,20170601,000000,97.6158,98.3582,97.311,98.2602,800838.32207831,0
+DGX.US,D,20170602,000000,98.4176,98.764,98.2107,98.4572,772041.10208583,0
+DGX.US,D,20170605,000000,98.3483,98.764,97.8514,97.9395,819909.50934318,0
+DGX.US,D,20170606,000000,97.6356,98.0732,97.4861,97.7633,687606.36798284,0
+DGX.US,D,20170607,000000,97.9593,98.2008,97.301,97.5861,735886.97232681,0
+DGX.US,D,20170608,000000,97.6554,97.7238,96.5221,97.0239,950885.13361575,0
+DGX.US,D,20170609,000000,97.0437,97.4961,96.7705,97.111,922496.06956198,0
+DGX.US,D,20170612,000000,97.0813,97.3208,95.2967,96.233,1496725.0021247,0
+DGX.US,D,20170613,000000,96.6102,97.1833,96.4647,97.1299,1114134.3753687,0
+DGX.US,D,20170614,000000,97.311,97.311,95.6541,96.0489,669539.4059731,0
+DGX.US,D,20170615,000000,95.5293,96.4746,95.4234,96.4746,704619.60067556,0
+DGX.US,D,20170616,000000,96.5607,96.8003,96.0777,96.4271,1022349.8035079,0
+DGX.US,D,20170619,000000,96.4271,96.8873,95.9331,96.8497,949071.66849203,0
+DGX.US,D,20170620,000000,96.8774,97.7238,96.82,97.0437,1439331.6092482,0
+DGX.US,D,20170621,000000,97.0338,97.7436,97.0338,97.6842,851206.17931677,0
+DGX.US,D,20170622,000000,97.7138,98.7739,97.6059,98.1316,864579.34803136,0
+DGX.US,D,20170623,000000,98.2206,98.4077,97.6653,98.2404,1407655.0713712,0
+DGX.US,D,20170626,000000,98.28,99.1303,98.0732,98.5364,919199.50315602,0
+DGX.US,D,20170627,000000,98.4275,98.7442,97.5961,98.0632,1089279.2951605,0
+DGX.US,D,20170628,000000,98.6749,99.7933,98.378,99.5357,950818.45467527,0
+DGX.US,D,20170629,000000,99.7147,100.199,98.1711,99.0213,1183578.4713068,0
+DGX.US,D,20170630,000000,99.3084,100.111,99.2194,99.5854,997626.06060678,0
+DGX.US,D,20170703,000000,100.111,101.209,99.1401,99.1401,944002.04844143,0
+DGX.US,D,20170705,000000,99.665,100.308,98.9125,99.2688,734415.9944883,0
+DGX.US,D,20170706,000000,99.1203,99.1896,97.7436,98.0434,1168761.6025022,0
+DGX.US,D,20170707,000000,98.2404,98.7541,97.4861,98.6651,1066700.3915115,0
+DGX.US,D,20170710,000000,98.477,98.6453,97.6356,97.6842,1041352.2912585,0
+DGX.US,D,20170711,000000,97.6752,97.9692,96.9646,97.6554,742864.01418999,0
+DGX.US,D,20170712,000000,98.0732,98.3879,97.7633,97.9395,719942.62325576,0
+DGX.US,D,20170713,000000,98.0335,98.0335,97.1733,97.7633,562374.22517452,0
+DGX.US,D,20170714,000000,97.7732,98.3483,97.5455,98.0632,706614.91745514,0
+DGX.US,D,20170717,000000,98.0335,98.6651,97.9296,98.5957,578499.41561447,0
+DGX.US,D,20170718,000000,98.6057,98.7739,97.9296,98.5462,885022.505011,0
+DGX.US,D,20170719,000000,98.6849,99.2094,98.3285,98.863,752989.11027351,0
+DGX.US,D,20170720,000000,98.9818,99.2788,98.3087,98.5859,1238268.336233,0
+DGX.US,D,20170721,000000,98.5264,98.8828,97.989,98.3681,792804.52003718,0
+DGX.US,D,20170724,000000,98.2503,98.5859,97.704,98.4077,1120611.3251782,0
+DGX.US,D,20170725,000000,97.1397,97.793,94.4929,97.301,1974014.87867,0
+DGX.US,D,20170726,000000,97.4961,99.665,97.2912,97.3208,1632988.4684349,0
+DGX.US,D,20170727,000000,97.3208,98.6353,96.7111,98.0236,1101729.061578,0
+DGX.US,D,20170728,000000,98.1216,98.5364,97.704,98.467,686372.80758392,0
+DGX.US,D,20170731,000000,98.5462,98.6947,97.3496,97.408,840015.23047251,0
+DGX.US,D,20170801,000000,97.6653,98.2206,97.398,97.4377,813130.4837275,0
+DGX.US,D,20170802,000000,97.3308,97.3694,96.4647,97.111,817409.0490751,0
+DGX.US,D,20170803,000000,96.9061,97.4178,96.4825,96.7309,720463.93133589,0
+DGX.US,D,20170804,000000,96.8101,96.9646,95.6729,96.2044,687804.38423033,0
+DGX.US,D,20170807,000000,96.2142,96.4469,95.2689,95.9925,1498138.3936055,0
+DGX.US,D,20170808,000000,95.9331,96.4746,95.3343,95.5293,983976.07326049,0
+DGX.US,D,20170809,000000,95.5392,96.0489,95.1146,95.7976,823609.18025296,0
+DGX.US,D,20170810,000000,95.453,95.75,94.7681,94.9819,767913.06949779,0
+DGX.US,D,20170811,000000,95.069,96.2706,95.069,95.4234,944431.42040666,0
+DGX.US,D,20170814,000000,96.0291,96.1073,95.6639,95.7599,776148.92893432,0
+DGX.US,D,20170815,000000,96.1746,96.6102,95.5392,95.8856,710986.42920463,0
+DGX.US,D,20170816,000000,96.0489,96.63,95.9153,96.0113,652875.73257442,0
+DGX.US,D,20170817,000000,95.9529,96.4647,94.3524,94.7582,541587.5706227,0
+DGX.US,D,20170818,000000,94.6721,95.0304,94.099,94.3128,866068.51103546,0
+DGX.US,D,20170821,000000,94.4929,94.9047,94.294,94.4365,741615.29948642,0
+DGX.US,D,20170822,000000,94.5979,96.1271,94.5603,96.0777,781708.53816876,0
+DGX.US,D,20170823,000000,95.7599,96.1548,95.3472,96.0015,733457.23214712,0
+DGX.US,D,20170824,000000,96.1944,96.4073,95.8064,95.8668,568603.65467473,0
+DGX.US,D,20170825,000000,96.0015,96.6963,95.9242,96.2518,373392.97411736,0
+DGX.US,D,20170828,000000,96.532,96.63,95.75,96.2706,1014804.9803637,0
+DGX.US,D,20170829,000000,95.8955,96.532,95.7688,96.0489,838261.37228044,0
+DGX.US,D,20170830,000000,95.9925,96.5904,95.8668,96.4469,530506.74305894,0
+DGX.US,D,20170831,000000,96.5904,97.5555,96.4271,97.4476,885507.44275996,0
+DGX.US,D,20170901,000000,97.5555,97.8316,96.8003,97.2912,574226.91198872,0
+DGX.US,D,20170905,000000,96.9646,97.2526,96.3291,96.6002,905354.53042317,0
+DGX.US,D,20170906,000000,96.7805,96.8003,95.8668,96.4469,843460.3090641,0
+DGX.US,D,20170907,000000,96.6002,96.7805,95.9727,96.4746,614245.38943477,0
+DGX.US,D,20170908,000000,96.4073,96.7903,96.1648,96.7111,727566.24878422,0
+DGX.US,D,20170911,000000,97.4278,97.6356,96.8398,97.3308,695149.17055314,0
+DGX.US,D,20170912,000000,97.4575,97.7238,96.4469,96.7022,569680.62059221,0
+DGX.US,D,20170913,000000,96.5508,96.7903,95.9054,96.1271,1089961.2388699,0
+DGX.US,D,20170914,000000,95.9925,95.9925,94.4365,94.973,1257938.6236752,0
+DGX.US,D,20170915,000000,94.8959,95.3065,93.9882,94.3989,1392369.4294091,0
+DGX.US,D,20170918,000000,94.4543,94.7681,93.1962,93.4011,1066533.6941602,0
+DGX.US,D,20170919,000000,93.325,93.4487,91.1741,91.6066,1368692.3438161,0
+DGX.US,D,20170920,000000,91.3968,92.3084,90.983,91.5493,2635129.5015418,0
+DGX.US,D,20170921,000000,91.5225,91.8561,89.9447,91.3304,1511144.8281474,0
+DGX.US,D,20170922,000000,91.3304,92.1956,90.506,91.8373,1085406.8651776,0
+DGX.US,D,20170925,000000,85.8617,86.9268,83.3179,85.0521,5183068.2061075,0
+DGX.US,D,20170926,000000,84.9897,86.3052,84.3879,84.8106,2684152.6668139,0
+DGX.US,D,20170927,000000,84.8106,85.1511,83.4535,83.7228,2211710.1471842,0
+DGX.US,D,20170928,000000,83.2823,83.8465,82.4459,82.7072,2553532.6635573,0
+DGX.US,D,20170929,000000,82.724,84.9204,82.5439,84.2176,2725550.1859836,0
+DGX.US,D,20171002,000000,84.4878,84.9432,84.0454,84.5621,1698491.4348758,0
+DGX.US,D,20171003,000000,84.2345,84.9877,83.5218,83.9475,1750321.17737,0
+DGX.US,D,20171004,000000,83.9009,84.3533,83.6208,84.0098,1551548.2249317,0
+DGX.US,D,20171005,000000,84.1544,84.4127,83.2506,83.5406,1186921.5109138,0
+DGX.US,D,20171006,000000,83.5753,83.8396,83.0902,83.5218,1131376.9432052,0
+DGX.US,D,20171009,000000,83.6039,83.6653,82.1757,82.2924,1067884.4478485,0
+DGX.US,D,20171010,000000,81.9391,82.1737,81.4976,82.1113,2036780.9776903,0
+DGX.US,D,20171011,000000,82.2924,83.0794,82.0846,82.6468,1458752.355807,0
+DGX.US,D,20171012,000000,82.637,83.1763,82.1856,82.7082,1795028.3966763,0
+DGX.US,D,20171013,000000,82.3815,82.7893,81.8668,82.2924,869520.66163587,0
+DGX.US,D,20171016,000000,82.1757,82.7428,81.9579,82.7171,1177829.9384077,0
+DGX.US,D,20171017,000000,82.6894,83.3942,82.046,83.305,1541424.1391351,0
+DGX.US,D,20171018,000000,83.305,84.1266,82.7795,83.1863,2120413.5439335,0
+DGX.US,D,20171019,000000,83.9475,85.0461,81.4224,84.2543,2714268.3113114,0
+DGX.US,D,20171020,000000,84.5948,86.1142,84.5443,85.9251,1999614.5403802,0
+DGX.US,D,20171023,000000,86.025,86.7595,85.7984,86.035,1569279.7716651,0
+DGX.US,D,20171024,000000,85.9439,86.2973,85.3579,86.0954,1242380.2042293,0
+DGX.US,D,20171025,000000,85.7261,85.8083,84.6492,85.1421,2133055.2648767,0
+DGX.US,D,20171026,000000,85.7548,86.5319,85.0937,85.6707,1346236.6951783,0
+DGX.US,D,20171027,000000,85.9627,86.6111,85.3579,86.4675,982039.35312558,0
+DGX.US,D,20171030,000000,86.1805,86.1805,83.7742,84.7511,1542691.0390043,0
+DGX.US,D,20171031,000000,84.3621,85.1936,84.1088,84.7511,1347326.7948265,0
+DGX.US,D,20171101,000000,84.867,85.3916,84.0454,84.1364,1518070.3453747,0
+DGX.US,D,20171102,000000,84.2266,85.5806,84.1167,84.7265,1397871.4522859,0
+DGX.US,D,20171103,000000,84.8214,85.3312,84.6779,85.0293,728547.23743889,0
+DGX.US,D,20171106,000000,84.7957,85.4629,84.1712,84.181,1289854.5995657,0
+DGX.US,D,20171107,000000,84.4077,84.4077,83.5277,83.7376,1000774.1148271,0
+DGX.US,D,20171108,000000,83.4852,84.7363,82.9269,84.181,1027929.618482,0
+DGX.US,D,20171109,000000,83.9919,84.8768,83.2872,84.0652,2039986.6182682,0
+DGX.US,D,20171110,000000,83.8633,84.1088,83.1763,83.1863,1168516.1027668,0
+DGX.US,D,20171113,000000,83.1427,83.5307,83.011,83.1427,1171376.2251987,0
+DGX.US,D,20171114,000000,82.8171,83.702,82.6181,83.5218,1504666.8680508,0
+DGX.US,D,20171115,000000,83.2684,83.5079,82.637,83.0062,815891.59803565,0
+DGX.US,D,20171116,000000,83.2951,84.3879,83.2951,83.9919,941297.510204,0
+DGX.US,D,20171117,000000,83.7108,84.6927,83.1595,84.081,2227927.2737391,0
+DGX.US,D,20171120,000000,83.3684,83.8217,81.6125,83.5129,2277383.8521243,0
+DGX.US,D,20171121,000000,82.9685,84.5176,82.9596,83.5565,1469993.8190001,0
+DGX.US,D,20171122,000000,83.6208,84.6393,83.3328,83.6139,1633755.2762504,0
+DGX.US,D,20171124,000000,83.4753,83.6039,82.3103,82.7993,702436.37051826,0
+DGX.US,D,20171127,000000,82.8982,83.7376,82.6726,83.5951,1054150.6066831,0
+DGX.US,D,20171128,000000,83.803,84.5176,83.4585,84.3621,995585.28091323,0
+DGX.US,D,20171129,000000,84.2969,88.0483,84.2899,87.9602,2361389.2142621,0
+DGX.US,D,20171130,000000,87.9404,89.8666,87.9404,88.9806,3682056.5563394,0
+DGX.US,D,20171201,000000,88.8807,89.6933,87.7265,89.6597,2872393.3775169,0
+DGX.US,D,20171204,000000,90.0378,92.736,90.0199,90.593,2363361.2944412,0
+DGX.US,D,20171205,000000,90.4713,90.7158,88.4363,88.4451,2085240.4028291,0
+DGX.US,D,20171206,000000,88.5976,88.6461,87.9928,88.0116,1135597.9221951,0
+DGX.US,D,20171207,000000,87.8671,88.2205,87.2188,87.3158,1302880.2295601,0
+DGX.US,D,20171208,000000,87.4177,88.0443,86.9921,87.7424,841884.26137997,0
+DGX.US,D,20171211,000000,87.4504,87.877,86.9921,87.7523,771033.84596975,0
+DGX.US,D,20171212,000000,88.1759,88.7104,87.6691,87.6691,1327672.6719759,0
+DGX.US,D,20171213,000000,87.6236,88.2838,87.2356,87.7879,1243935.035887,0
+DGX.US,D,20171214,000000,88.0403,88.8807,87.6187,87.7721,1556552.1763288,0
+DGX.US,D,20171215,000000,88.3026,90.0734,88.0859,89.4608,1820044.1125138,0
+DGX.US,D,20171218,000000,89.821,90.1001,89.0974,89.2251,1132802.4581297,0
+DGX.US,D,20171219,000000,89.3677,90.506,88.7777,89.9022,992864.57808417,0
+DGX.US,D,20171220,000000,90.1635,90.3258,88.952,89.5043,1027835.6617931,0
+DGX.US,D,20171221,000000,89.919,90.307,88.9806,89.6033,1642690.254275,0
+DGX.US,D,20171222,000000,89.728,89.8488,89.4053,89.6864,514528.04423067,0
+DGX.US,D,20171226,000000,89.6775,90.3823,89.529,89.7102,404536.08047044,0
+DGX.US,D,20171227,000000,89.7745,89.9022,89.2885,89.6497,466286.84107879,0
+DGX.US,D,20171228,000000,89.7745,89.7844,89.1509,89.5865,932121.07359189,0
+DGX.US,D,20171229,000000,89.9547,90.1378,89.0084,89.0084,508973.4864311,0
+DGX.US,D,20180102,000000,89.2597,89.5518,88.8807,89.3776,968007.47730199,0
+DGX.US,D,20180103,000000,89.2153,89.8666,88.5649,89.6933,946259.02954806,0
+DGX.US,D,20180104,000000,90.0011,90.0011,89.1054,89.5389,1032903.2612698,0
+DGX.US,D,20180105,000000,89.9923,90.4446,89.4686,90.2902,970892.85690831,0
+DGX.US,D,20180108,000000,90.2902,90.6356,89.6913,90.497,611013.48139534,0
+DGX.US,D,20180109,000000,90.6525,92.0738,90.4258,91.8185,1194057.1678324,0
+DGX.US,D,20180110,000000,91.3106,91.7808,90.8712,91.1177,1320444.0686554,0
+DGX.US,D,20180111,000000,91.4146,91.7898,91.3968,91.7066,859269.27968023,0
+DGX.US,D,20180112,000000,92.05,92.2897,91.4235,92.2639,647865.71945546,0
+DGX.US,D,20180116,000000,92.4757,92.8252,91.863,91.8907,605981.24196289,0
+DGX.US,D,20180117,000000,92.3084,92.3579,91.7066,92.1302,573360.08576246,0
+DGX.US,D,20180118,000000,92.1302,92.6618,91.7898,92.2055,635010.82796008,0
+DGX.US,D,20180119,000000,92.7172,94.0426,92.7172,93.5606,954901.02434934,0
+DGX.US,D,20180122,000000,93.7239,94.0426,93.4209,94.0337,649418.53053912,0
+DGX.US,D,20180123,000000,93.5784,93.8456,92.7172,93.617,986339.1344997,0
+DGX.US,D,20180124,000000,94.1623,95.4718,93.9208,94.973,981376.60486867,0
+DGX.US,D,20180125,000000,95.0958,95.5293,94.1821,95.463,1161296.5920291,0
+DGX.US,D,20180126,000000,95.8758,96.7903,95.0492,96.7705,796676.95002003,0
+DGX.US,D,20180129,000000,97.1397,98.764,96.7705,97.9296,1337845.2515473,0
+DGX.US,D,20180130,000000,97.0635,98.3087,96.0489,97.2912,1214708.4439293,0
+DGX.US,D,20180131,000000,97.5743,97.5743,95.4234,96.0489,1593661.0272811,0
+DGX.US,D,20180201,000000,96.2044,96.2044,92.5895,94.0426,1998924.514375,0
+DGX.US,D,20180202,000000,93.7882,94.8156,93.3349,93.608,1455053.6951843,0
+DGX.US,D,20180205,000000,93.2705,94.7958,90.8712,90.8712,2368141.9724164,0
+DGX.US,D,20180206,000000,88.5035,92.3381,86.8565,91.8095,1831812.9455089,0
+DGX.US,D,20180207,000000,91.4493,93.0013,91.2562,91.3106,1570918.4571418,0
+DGX.US,D,20180208,000000,91.2394,91.4235,87.5018,87.5316,1627887.529488,0
+DGX.US,D,20180209,000000,88.5125,89.9863,86.4873,89.2747,1670209.4612416,0
+DGX.US,D,20180212,000000,89.6101,90.5158,88.8669,89.9349,1072924.7695767,0
+DGX.US,D,20180213,000000,90.6594,92.4846,90.0724,92.0402,1426172.6213727,0
+DGX.US,D,20180214,000000,91.4671,92.4757,91.1375,92.1491,1323991.1862317,0
+DGX.US,D,20180215,000000,92.7449,93.6348,92.2985,93.5882,1036998.9646745,0
+DGX.US,D,20180216,000000,93.2329,95.1234,92.9152,94.8859,849812.99357549,0
+DGX.US,D,20180220,000000,92.833,94.7196,92.833,92.833,1218776.8695856,0
+DGX.US,D,20180221,000000,92.9627,93.9694,92.4757,92.5044,924277.20550243,0
+DGX.US,D,20180222,000000,92.736,93.1765,91.378,91.5493,1093804.3705304,0
+DGX.US,D,20180223,000000,91.6878,93.1389,91.0197,93.1389,844449.38001458,0
+DGX.US,D,20180226,000000,93.2626,94.4831,93.1478,94.4831,1121703.4454004,0
+DGX.US,D,20180227,000000,94.4929,96.2232,94.3524,95.1234,1691842.7362801,0
+DGX.US,D,20180228,000000,95.3065,95.7688,93.5506,93.5506,1816360.6061957,0
+DGX.US,D,20180301,000000,93.5318,94.0426,90.8366,91.1553,1341643.9305808,0
+DGX.US,D,20180302,000000,90.9078,92.4668,90.9078,92.0828,936499.65735022,0
+DGX.US,D,20180305,000000,91.6878,93.5784,91.274,93.4011,520171.5072842,0
+DGX.US,D,20180306,000000,94.0426,94.5603,93.2893,94.5305,966800.18436448,0
+DGX.US,D,20180307,000000,94.3801,96.136,93.8654,94.7296,1560013.419512,0
+DGX.US,D,20180308,000000,95.1056,95.4718,94.0901,94.9908,842280.29387495,0
+DGX.US,D,20180309,000000,95.5194,97.6257,94.5503,97.1299,1132252.8620142,0
+DGX.US,D,20180312,000000,97.1299,97.1397,95.8668,95.8758,1128086.4385211,0
+DGX.US,D,20180313,000000,96.3577,96.3577,95.0403,95.3065,808217.45815834,0
+DGX.US,D,20180314,000000,96.2895,96.4369,94.5207,95.2867,962011.42409348,0
+DGX.US,D,20180315,000000,95.2689,95.7599,94.8156,95.0592,759807.5370813,0
+DGX.US,D,20180316,000000,95.3749,95.7876,94.4543,94.7196,1513614.9798062,0
+DGX.US,D,20180319,000000,94.7394,95.1532,93.8357,94.2742,737677.20085006,0
+DGX.US,D,20180320,000000,94.4365,94.9335,93.7882,94.0337,940493.32177031,0
+DGX.US,D,20180321,000000,94.2009,94.691,93.7793,94.0703,776367.15092135,0
+DGX.US,D,20180322,000000,93.6546,94.6632,92.8152,92.8686,994317.3707571,0
+DGX.US,D,20180323,000000,92.7865,93.3735,90.4169,90.5832,944819.37060583,0
+DGX.US,D,20180326,000000,91.274,91.3394,90.0378,91.1642,838257.33113253,0
+DGX.US,D,20180327,000000,91.2909,91.9075,90.219,90.7356,913385.30160338,0
+DGX.US,D,20180328,000000,91.0543,91.3869,89.7171,90.3357,1143272.0620724,0
+DGX.US,D,20180329,000000,90.9652,91.5136,90.0457,91.0543,807745.65414007,0
+DGX.US,D,20180402,000000,91.0989,91.1642,87.683,88.7936,1292896.5736535,0
+DGX.US,D,20180403,000000,89.0756,90.2892,88.665,90.2427,1168976.7936282,0
+DGX.US,D,20180404,000000,89.338,90.8534,88.755,90.6,997395.71517602,0
+DGX.US,D,20180405,000000,90.9732,91.9175,90.3249,91.0899,1118123.9986409,0
+DGX.US,D,20180406,000000,90.6594,90.899,88.272,88.8283,990071.13459275,0
+DGX.US,D,20180409,000000,89.4043,90.7168,89.2033,89.3855,685126.11345429,0
+DGX.US,D,20180410,000000,90.1061,90.793,89.6053,90.2793,1481347.4240477,0
+DGX.US,D,20180411,000000,89.9981,90.9078,89.6943,90.3891,865700.76657582,0
+DGX.US,D,20180412,000000,90.8267,92.0402,90.497,91.476,1068152.1738974,0
+DGX.US,D,20180413,000000,91.7344,92.2055,90.6,91.0296,1161647.1616101,0
+DGX.US,D,20180416,000000,91.8095,93.0281,91.0375,92.3668,1170617.499679,0
+DGX.US,D,20180417,000000,92.7578,92.8875,90.8613,91.9828,1543421.4764887,0
+DGX.US,D,20180418,000000,91.7344,92.6707,91.6254,91.9749,1638584.4480004,0
+DGX.US,D,20180419,000000,91.5295,93.617,90.306,92.5995,1784820.4570607,0
+DGX.US,D,20180420,000000,92.933,92.9528,89.0756,89.5667,1951995.6740062,0
+DGX.US,D,20180423,000000,89.7874,90.7762,88.9846,90.7465,1824427.7477071,0
+DGX.US,D,20180424,000000,91.2038,91.8997,90.306,91.0118,1223392.8707836,0
+DGX.US,D,20180425,000000,90.9376,92.3767,90.3447,92.2985,1048834.4766101,0
+DGX.US,D,20180426,000000,92.2549,93.1389,91.5789,92.4846,955579.93719788,0
+DGX.US,D,20180427,000000,92.5321,93.997,92.5321,93.7605,1186765.9267193,0
+DGX.US,D,20180430,000000,93.9496,94.0624,92.348,92.348,780866.96911692,0
+DGX.US,D,20180501,000000,93.4586,94.39,92.542,93.5051,1004984.9909473,0
+DGX.US,D,20180502,000000,93.1201,93.5318,92.2797,92.4846,946848.02685565,0
+DGX.US,D,20180503,000000,92.0125,92.1491,90.2704,92.1016,1055512.4735281,0
+DGX.US,D,20180504,000000,91.6532,92.9251,90.4892,92.6093,835196.16159221,0
+DGX.US,D,20180507,000000,92.6429,93.1765,91.6066,92.2549,725896.24441124,0
+DGX.US,D,20180508,000000,92.066,92.5133,90.8366,91.1275,1439167.9427579,0
+DGX.US,D,20180509,000000,91.1473,91.9561,90.5742,91.8373,671504.41414337,0
+DGX.US,D,20180510,000000,92.05,93.6447,91.8997,92.7865,737633.75851004,0
+DGX.US,D,20180511,000000,92.7578,93.7882,92.348,93.5318,550581.14529198,0
+DGX.US,D,20180514,000000,93.7327,94.2009,93.4675,93.9308,652776.72445067,0
+DGX.US,D,20180515,000000,93.1864,93.6447,92.833,93.1864,520830.21439321,0
+DGX.US,D,20180516,000000,93.4299,93.7703,92.8054,92.8875,936087.4602636,0
+DGX.US,D,20180517,000000,92.9251,93.1864,92.4578,92.8054,773498.94619364,0
+DGX.US,D,20180518,000000,92.933,93.5506,91.9175,93.2052,2167857.6306605,0
+DGX.US,D,20180521,000000,93.6912,94.0901,93.3735,93.6268,546085.36824432,0
+DGX.US,D,20180522,000000,93.5318,93.7239,92.7964,92.9251,468767.09560733,0
+DGX.US,D,20180523,000000,92.6193,92.9053,91.8471,92.3579,477165.61124715,0
+DGX.US,D,20180524,000000,92.2471,92.5499,91.5977,92.059,589670.15871918,0
+DGX.US,D,20180525,000000,94.5207,98.3879,93.997,96.532,3038103.6783459,0
+DGX.US,D,20180529,000000,96.7705,97.5743,96.2608,97.0437,2164962.1481844,0
+DGX.US,D,20180530,000000,97.2031,99.5357,97.2031,98.8729,1697497.3124904,0
+DGX.US,D,20180531,000000,99.0807,99.0807,97.1833,97.2129,1478579.2377308,0
+DGX.US,D,20180601,000000,97.8712,98.4968,97.0734,98.477,740549.44672568,0
+DGX.US,D,20180604,000000,98.5066,98.9026,97.8613,97.8999,794631.1188916,0
+DGX.US,D,20180605,000000,97.6752,98.0732,96.7705,97.3792,616284.14855436,0
+DGX.US,D,20180606,000000,97.5059,98.5264,97.4476,98.5166,586654.45209284,0
+DGX.US,D,20180607,000000,98.9125,99.0015,97.9494,98.1711,515567.62953,0
+DGX.US,D,20180608,000000,99.5655,100.783,99.1105,100.111,1421407.0977022,0
+DGX.US,D,20180611,000000,100.001,102.466,99.3579,101.872,1816165.6208092,0
+DGX.US,D,20180612,000000,101.704,101.812,100.942,101.308,907629.69669539,0
+DGX.US,D,20180613,000000,101.734,101.754,100.853,101.001,569494.72778844,0
+DGX.US,D,20180614,000000,101.298,101.654,100.704,101.238,842188.35776005,0
+DGX.US,D,20180615,000000,100.942,101.624,100.338,101.566,1484918.7885115,0
+DGX.US,D,20180618,000000,100.773,101.07,100.229,100.684,545398.37309995,0
+DGX.US,D,20180619,000000,100.357,101.09,99.9514,101.001,693318.53055081,0
+DGX.US,D,20180620,000000,100.892,101.08,99.7734,101.041,632261.83709566,0
+DGX.US,D,20180621,000000,100.981,101.604,100.427,101.456,755862.36643611,0
+DGX.US,D,20180622,000000,101.912,102.466,101.436,102.248,1207190.8985334,0
+DGX.US,D,20180625,000000,104.247,106.277,102.664,103.258,1804763.5219867,0
+DGX.US,D,20180626,000000,103.258,103.426,101.932,102.258,1533951.0463663,0
+DGX.US,D,20180627,000000,99.9614,101.14,98.0533,100.694,2169046.7384324,0
+DGX.US,D,20180628,000000,100.189,100.991,98.576,100.555,910618.12557336,0
+DGX.US,D,20180629,000000,100.357,101.585,100.071,100.308,847164.02112178,0
+DGX.US,D,20180702,000000,100.021,100.625,99.2392,100.545,672304.56142916,0
+DGX.US,D,20180703,000000,100.694,101.07,100.179,100.417,380140.68083676,0
+DGX.US,D,20180705,000000,100.971,101.278,100.041,101.12,803602.46724738,0
+DGX.US,D,20180706,000000,101.1,101.506,100.367,101.288,493164.51581497,0
+DGX.US,D,20180709,000000,101.486,101.912,100.971,101.526,727310.64617904,0
+DGX.US,D,20180710,000000,102.713,104.109,102.476,103.555,1379395.3240505,0
+DGX.US,D,20180711,000000,103.327,104.367,102.911,104.119,1151316.9772703,0
+DGX.US,D,20180712,000000,104.663,104.851,104.129,104.396,894770.7640521,0
+DGX.US,D,20180713,000000,104.317,105.812,104.317,105.376,738070.20248412,0
+DGX.US,D,20180716,000000,105.465,105.564,104.564,104.842,577250.70091089,0
+DGX.US,D,20180717,000000,104.683,105.168,104.247,104.555,592948.53995955,0
+DGX.US,D,20180718,000000,104.357,104.921,103.624,104.069,745550.36726184,0
+DGX.US,D,20180719,000000,103.822,105.494,103.643,105.406,653360.67032338,0
+DGX.US,D,20180720,000000,104.901,105.832,104.871,104.921,762679.78295692,0
+DGX.US,D,20180723,000000,105.178,105.98,103.605,105.316,895046.57239682,0
+DGX.US,D,20180724,000000,96.9844,99.665,96.242,96.62,3133795.0299467,0
+DGX.US,D,20180725,000000,96.9259,98.9323,95.75,98.6651,2636492.3786739,0
+DGX.US,D,20180726,000000,98.6651,100.071,98.1316,98.378,1208951.8287343,0
+DGX.US,D,20180727,000000,98.1414,99.0411,97.6158,97.8217,1201615.1247073,0
+DGX.US,D,20180730,000000,97.8217,98.4275,97.2625,98.092,1155369.238335,0
+DGX.US,D,20180731,000000,98.2305,98.9521,97.8613,98.7244,713138.34046565,0
+DGX.US,D,20180801,000000,98.9026,99.2194,97.9296,98.0137,600247.8633684,0
+DGX.US,D,20180802,000000,97.9098,99.6351,97.6356,99.477,691116.10494094,0
+DGX.US,D,20180803,000000,99.4271,99.8927,98.863,99.7535,657203.8019839,0
+DGX.US,D,20180806,000000,99.467,99.8529,99.16,99.3678,778079.58734737,0
+DGX.US,D,20180807,000000,99.5556,99.7833,99.249,99.7535,856083.84484174,0
+DGX.US,D,20180808,000000,99.8032,100.031,98.4968,99.0709,902099.38578328,0
+DGX.US,D,20180809,000000,99.3876,99.8231,99.0015,99.3876,794317.92992874,0
+DGX.US,D,20180810,000000,99.0807,99.8529,99.0807,99.4869,693991.38167749,0
+DGX.US,D,20180813,000000,99.4271,99.7933,99.0807,99.3975,447638.96405728,0
+DGX.US,D,20180814,000000,99.2392,99.9813,99.1105,99.6053,487279.59417393,0
+DGX.US,D,20180815,000000,99.249,99.6252,98.6353,99.3579,654883.17279772,0
+DGX.US,D,20180816,000000,99.8828,100.665,99.6351,100.397,808077.02826853,0
+DGX.US,D,20180817,000000,100.377,103.01,100.189,102.159,2448743.6777287,0
+DGX.US,D,20180820,000000,102.198,102.971,101.882,102.06,639501.55357285,0
+DGX.US,D,20180821,000000,101.764,102.347,101.348,101.407,877081.64937176,0
+DGX.US,D,20180822,000000,101.288,101.684,101.15,101.486,806801.03581657,0
+DGX.US,D,20180823,000000,101.446,102.188,101.179,101.556,613994.83826448,0
+DGX.US,D,20180824,000000,101.812,101.892,101.001,101.308,686516.26833465,0
+DGX.US,D,20180827,000000,101.585,101.585,100.793,101.199,780462.85432612,0
+DGX.US,D,20180828,000000,101.229,101.496,100.734,101.367,579994.64034043,0
+DGX.US,D,20180829,000000,101.595,102.248,101.288,101.585,406069.69610153,0
+DGX.US,D,20180830,000000,100.922,101.496,100.625,100.961,514942.26189123,0
+DGX.US,D,20180831,000000,100.675,101.159,100.377,100.813,772159.30566214,0
+DGX.US,D,20180904,000000,100.853,101.14,100.111,100.209,601533.95869013,0
+DGX.US,D,20180905,000000,100.299,100.467,99.665,100.318,529435.83886331,0
+DGX.US,D,20180906,000000,100.269,100.892,100.179,100.605,524479.37095414,0
+DGX.US,D,20180907,000000,100.575,100.942,100.12,100.229,562520.7167862,0
+DGX.US,D,20180910,000000,100.417,100.655,99.6053,99.665,613966.55022911,0
+DGX.US,D,20180911,000000,99.4869,99.8529,99.1303,99.348,1240556.6362359,0
+DGX.US,D,20180912,000000,99.0609,100.169,98.5166,98.9026,1715156.1185615,0
+DGX.US,D,20180913,000000,99.477,99.665,98.5957,99.1698,1431374.5890173,0
+DGX.US,D,20180914,000000,99.5556,99.9415,99.0213,99.1896,928548.6988412,0
+DGX.US,D,20180917,000000,99.447,99.447,98.4374,98.6353,1419111.7256904,0
+DGX.US,D,20180918,000000,98.8036,99.16,98.1711,98.2701,1214408.3886971,0
+DGX.US,D,20180919,000000,98.5166,99.2094,98.2404,98.5364,903608.75452692,0
+DGX.US,D,20180920,000000,98.8927,99.1996,98.467,98.9323,686560.72096164,0
+DGX.US,D,20180921,000000,99.0807,99.665,98.5166,98.6155,1319102.4075499,0
+DGX.US,D,20180924,000000,98.5066,98.7145,97.5059,98.5957,1477457.8191862,0
+DGX.US,D,20180925,000000,99.0313,99.5655,98.4968,98.5957,1088383.1706118,0
+DGX.US,D,20180926,000000,98.8036,99.2094,98.2008,98.4968,811912.07763323,0
+DGX.US,D,20180927,000000,98.5166,99.2392,98.1316,98.2989,956387.15649251,0
+DGX.US,D,20180928,000000,98.2989,98.962,98.0533,98.9125,1071782.1350058,0
+DGX.US,D,20181001,000000,99.0709,99.6849,98.9323,99.3678,982430.33418569,0
+DGX.US,D,20181002,000000,99.259,99.467,98.0732,98.6749,998317.09689905,0
+DGX.US,D,20181003,000000,98.7145,98.7937,97.1833,97.3792,931454.28418706,0
+DGX.US,D,20181004,000000,97.0635,97.2328,94.9631,95.2106,1699895.7337738,0
+DGX.US,D,20181005,000000,95.2106,95.7876,94.8057,95.163,1117452.1578011,0
+DGX.US,D,20181008,000000,95.0868,95.6144,94.2009,94.8354,771599.60667688,0
+DGX.US,D,20181009,000000,94.681,95.6441,94.5691,95.4135,1418482.3169037,0
+DGX.US,D,20181010,000000,95.5392,96.8398,95.173,95.2205,1063301.7861208,0
+DGX.US,D,20181011,000000,94.973,95.1819,92.4578,92.4945,1615776.2092076,0
+DGX.US,D,20181012,000000,93.0111,93.6912,91.4393,92.3282,1033128.5552656,0
+DGX.US,D,20181015,000000,91.8095,92.9627,91.7026,92.059,1156128.9741418,0
+DGX.US,D,20181016,000000,92.449,94.2554,92.3084,94.1565,1158903.2221805,0
+DGX.US,D,20181017,000000,94.0901,94.8354,93.617,94.2742,1361276.8374049,0
+DGX.US,D,20181018,000000,94.6177,95.4234,93.617,94.2742,1472700.3778116,0
+DGX.US,D,20181019,000000,95.2205,95.9827,94.3425,94.39,1261669.6134813,0
+DGX.US,D,20181022,000000,94.4187,94.9631,93.3635,93.514,1556524.8985805,0
+DGX.US,D,20181023,000000,87.3979,89.7072,86.3121,87.6889,3733332.6615702,0
+DGX.US,D,20181024,000000,87.3525,87.5642,84.1226,84.2285,3541020.4943498,0
+DGX.US,D,20181025,000000,84.4968,85.4084,84.1731,84.6245,1602928.3897212,0
+DGX.US,D,20181026,000000,84.2196,84.9501,83.3822,84.2384,2390066.2101042,0
+DGX.US,D,20181029,000000,85.9231,85.9231,83.8168,84.571,1618402.9553479,0
+DGX.US,D,20181030,000000,84.8739,85.6648,83.9355,85.5193,1166136.876936,0
+DGX.US,D,20181031,000000,85.8954,87.6889,85.5915,86.6685,1527992.3737759,0
+DGX.US,D,20181101,000000,87.0931,87.5168,85.8321,86.2003,1499705.3487068,0
+DGX.US,D,20181102,000000,86.5219,87.0733,85.0659,85.9984,1069705.995268,0
+DGX.US,D,20181105,000000,86.2745,87.2406,86.1161,86.614,1018346.0362182,0
+DGX.US,D,20181106,000000,86.3468,88.0324,86.2695,87.9314,854435.05649528,0
+DGX.US,D,20181107,000000,88.7064,90.2417,88.6302,89.8388,1789089.9298255,0
+DGX.US,D,20181108,000000,89.4617,90.4693,89.2399,90.0665,809045.89347948,0
+DGX.US,D,20181109,000000,89.9032,90.4812,89.2113,89.6359,780375.9696461,0
+DGX.US,D,20181112,000000,89.7547,90.1596,88.3917,88.4739,814391.32187479,0
+DGX.US,D,20181113,000000,88.6402,89.0628,86.8516,87.5266,782025.76827954,0
+DGX.US,D,20181114,000000,87.9948,88.559,86.7546,87.2228,1029812.7934071,0
+DGX.US,D,20181115,000000,86.6417,88.3828,86.0894,88.1531,1220847.9578885,0
+DGX.US,D,20181116,000000,87.7761,89.1014,87.6889,88.272,757098.95769595,0
+DGX.US,D,20181119,000000,88.3729,88.4105,86.3656,86.807,719814.31680968,0
+DGX.US,D,20181120,000000,86.5853,87.8384,86.2834,87.1584,947322.86173485,0
+DGX.US,D,20181121,000000,87.3722,87.6811,85.8241,85.8409,1062223.8099164,0
+DGX.US,D,20181123,000000,85.4619,87.1316,85.3342,86.6239,389897.02217368,0
+DGX.US,D,20181126,000000,87.3891,87.7187,86.32,87.3327,948361.4367472,0
+DGX.US,D,20181127,000000,87.4781,88.1531,86.4477,87.1782,768918.30503992,0
+DGX.US,D,20181128,000000,87.5068,89.6082,87.2663,89.2667,1453660.5094429,0
+DGX.US,D,20181129,000000,85.6014,85.6014,80.491,80.9859,4701999.8562682,0
+DGX.US,D,20181130,000000,80.4811,81.6877,78.7974,81.5679,3838336.8385249,0
+DGX.US,D,20181203,000000,80.9067,83.7128,80.5821,83.6218,2362417.6864046,0
+DGX.US,D,20181204,000000,83.7128,84.183,82.4459,82.6468,2252385.3111653,0
+DGX.US,D,20181206,000000,81.3828,81.944,79.6606,81.8094,2154119.7483472,0
+DGX.US,D,20181207,000000,81.4184,82.3509,79.997,80.6365,1600961.3609769,0
+DGX.US,D,20181210,000000,80.7127,80.9581,78.8706,80.5455,1508985.8448775,0
+DGX.US,D,20181211,000000,80.7127,82.0282,80.4811,81.1344,1559628.5001737,0
+DGX.US,D,20181212,000000,81.8094,82.4152,81.2739,81.3017,1447302.7734966,0
+DGX.US,D,20181213,000000,81.5224,82.0282,81.0908,81.3561,1418093.3564176,0
+DGX.US,D,20181214,000000,80.5543,81.2264,78.5282,78.7192,1988375.0977611,0
+DGX.US,D,20181217,000000,77.9759,79.1251,77.7195,78.6123,1876990.9585466,0
+DGX.US,D,20181218,000000,78.833,79.7259,76.5882,77.0098,1905265.8601719,0
+DGX.US,D,20181219,000000,77.1375,78.843,76.3753,77.4324,1931447.447181,0
+DGX.US,D,20181220,000000,76.7901,77.865,74.9005,75.5726,1774058.8801817,0
+DGX.US,D,20181221,000000,75.7656,77.8086,75.0302,75.242,2216492.8457334,0
+DGX.US,D,20181224,000000,74.8263,74.8352,73.3544,73.4465,687247.716106,0
+DGX.US,D,20181226,000000,73.4465,75.8388,72.7081,75.7755,1194840.1402395,0
+DGX.US,D,20181227,000000,74.8164,75.9774,73.6296,75.9774,1067663.1950005,0
+DGX.US,D,20181228,000000,76.3853,76.4377,75.0926,75.5251,810240.05268629,0
+DGX.US,D,20181231,000000,75.822,76.7039,75.5726,76.6851,988203.11397227,0
+DGX.US,D,20190102,000000,75.822,76.3169,74.7064,75.6745,1714303.4363529,0
+DGX.US,D,20190103,000000,75.0015,75.3133,73.6098,74.3016,1453898.9371695,0
+DGX.US,D,20190104,000000,75.1312,76.5584,74.9113,76.1704,1682044.9731771,0
+DGX.US,D,20190107,000000,76.4109,77.185,75.4816,76.1061,1884271.0865028,0
+DGX.US,D,20190108,000000,76.6851,77.5701,76.1704,77.5701,1421223.2254724,0
+DGX.US,D,20190109,000000,78.0125,78.7875,77.6522,77.764,1331271.314188,0
+DGX.US,D,20190110,000000,77.3127,78.151,77.2949,78.0303,968408.56123186,0
+DGX.US,D,20190111,000000,77.5889,78.3995,77.4592,78.3075,1192402.317764,0
+DGX.US,D,20190114,000000,78.0382,78.3153,77.1197,77.3622,1429609.6176685,0
+DGX.US,D,20190115,000000,77.6314,78.8271,77.2691,78.8004,1018952.2084043,0
+DGX.US,D,20190116,000000,78.7222,78.8865,78.0293,78.0946,1079516.8921017,0
+DGX.US,D,20190117,000000,78.0748,78.9459,77.8056,78.8648,987332.2465981,0
+DGX.US,D,20190118,000000,80.6622,80.9295,79.4012,80.6622,2313908.7572039,0
+DGX.US,D,20190122,000000,80.3554,80.3554,79.4012,79.8645,1190514.091404,0
+DGX.US,D,20190123,000000,80.0288,80.6563,78.9073,79.9852,1186883.1200086,0
+DGX.US,D,20190124,000000,80.0386,80.2821,79.0499,79.327,1104975.1136352,0
+DGX.US,D,20190125,000000,80.003,80.1792,78.8152,79.1498,1294203.8850017,0
+DGX.US,D,20190128,000000,78.8004,79.8169,78.3115,79.226,991594.64735407,0
+DGX.US,D,20190129,000000,79.5299,79.9436,78.7806,79.8347,921733.30289434,0
+DGX.US,D,20190130,000000,79.9387,80.8572,79.5774,80.5493,982139.37153631,0
+DGX.US,D,20190131,000000,79.0865,81.1601,78.7707,80.9483,1250834.2856529,0
+DGX.US,D,20190201,000000,81.0126,81.3205,80.1327,81.2541,949659.65551264,0
+DGX.US,D,20190204,000000,81.2641,81.6709,80.7711,81.4868,755508.76599415,0
+DGX.US,D,20190205,000000,81.7193,82.2014,80.8959,81.0809,1261573.6362185,0
+DGX.US,D,20190206,000000,81.071,81.754,80.7988,81.2363,1136826.4311591,0
+DGX.US,D,20190207,000000,81.5342,83.1625,81.5342,83.1625,1712970.8678302,0
+DGX.US,D,20190208,000000,82.9487,83.1457,81.0868,82.5597,1162007.834061,0
+DGX.US,D,20190211,000000,82.4509,82.6914,81.7362,81.7837,1770316.7772188,0
+DGX.US,D,20190212,000000,82.0885,83.2467,81.754,82.7181,1141454.5558008,0
+DGX.US,D,20190213,000000,83.0912,83.5426,82.3568,83.2932,1483934.7689958,0
+DGX.US,D,20190214,000000,78.2887,80.1792,77.9838,79.2359,4055496.0036577,0
+DGX.US,D,20190215,000000,79.7348,81.5966,78.9657,81.3739,2265816.0662377,0
+DGX.US,D,20190219,000000,81.3739,82.9408,80.876,81.5966,2803287.727716,0
+DGX.US,D,20190220,000000,81.4016,82.8853,80.9661,82.4221,1750160.5417407,0
+DGX.US,D,20190221,000000,82.4132,82.5884,80.9483,81.3739,1221673.3623488,0
+DGX.US,D,20190222,000000,81.4194,81.754,80.8671,81.366,1031757.5958379,0
+DGX.US,D,20190225,000000,81.754,82.0441,80.7622,80.7988,1202308.1815735,0
+DGX.US,D,20190226,000000,80.681,80.9383,79.8169,80.5673,1714609.5533069,0
+DGX.US,D,20190227,000000,80.1703,80.2079,79.4487,79.7447,1887094.8386036,0
+DGX.US,D,20190228,000000,79.7447,80.6147,79.7259,80.2079,1321801.8943525,0
+DGX.US,D,20190301,000000,80.789,81.2591,79.7259,80.0782,1055719.5823584,0
+DGX.US,D,20190304,000000,80.4494,80.4573,78.7806,79.4389,1559811.3621166,0
+DGX.US,D,20190305,000000,79.5873,79.6328,78.7133,78.8648,1533868.2028342,0
+DGX.US,D,20190306,000000,78.9558,78.9558,77.0018,77.2335,1556724.9354018,0
+DGX.US,D,20190307,000000,77.3236,77.8056,76.5367,77.1295,1736497.4206636,0
+DGX.US,D,20190308,000000,76.7811,78.2144,76.6476,78.1877,2195850.6622193,0
+DGX.US,D,20190311,000000,78.4193,79.2538,77.8917,79.1785,1605604.6399232,0
+DGX.US,D,20190312,000000,79.4943,80.9127,79.4567,80.4494,1250862.5736883,0
+DGX.US,D,20190313,000000,80.9383,82.5053,80.3822,81.8372,1692627.7292612,0
+DGX.US,D,20190314,000000,81.8272,81.9589,81.0611,81.459,1776967.4963884,0
+DGX.US,D,20190315,000000,81.6907,82.8953,81.6907,81.9688,1677196.6059746,0
+DGX.US,D,20190318,000000,81.4492,82.2192,81.4492,82.2014,1217333.1694955,0
+DGX.US,D,20190319,000000,82.4865,83.9335,82.4132,82.8587,2088040.9183293,0
+DGX.US,D,20190320,000000,82.6548,83.1903,81.7738,82.1341,1359628.0490584,0
+DGX.US,D,20190321,000000,81.8648,83.3387,81.8648,83.0536,744947.22593657,0
+DGX.US,D,20190322,000000,82.9319,83.8138,82.0163,82.7012,1386374.3864876,0
+DGX.US,D,20190325,000000,82.626,82.626,81.169,81.9688,1421953.6629567,0
+DGX.US,D,20190326,000000,82.2103,82.6814,81.7708,82.1628,728066.34083783,0
+DGX.US,D,20190327,000000,81.8272,82.4419,81.2641,82.0252,934741.75801023,0
+DGX.US,D,20190328,000000,82.143,82.5884,81.6065,82.5231,691541.43575826,0
+DGX.US,D,20190329,000000,82.5983,83.5426,82.5053,83.3308,1464923.1886626,0
+DGX.US,D,20190401,000000,83.7287,84.1929,83.2467,83.5337,1181099.2270653,0
+DGX.US,D,20190402,000000,84.7937,84.8214,83.1358,84.2582,1551940.2162788,0
+DGX.US,D,20190403,000000,84.6076,84.6175,83.4416,83.9335,986370.453396,0
+DGX.US,D,20190404,000000,83.8673,84.3582,83.4783,84.3503,781599.42717525,0
+DGX.US,D,20190405,000000,84.3681,84.7245,83.9138,84.6096,1392661.4023455,0
+DGX.US,D,20190408,000000,84.4334,84.671,83.5199,84.3403,798604.57757215,0
+DGX.US,D,20190409,000000,83.9761,84.3859,83.6505,83.8445,651590.64753968,0
+DGX.US,D,20190410,000000,83.892,84.4433,83.3902,84.2375,852174.03424074,0
+DGX.US,D,20190411,000000,84.5819,84.5819,83.3802,83.6307,1191222.3025749,0
+DGX.US,D,20190412,000000,83.6406,84.8056,83.5763,83.7812,1013408.7637615,0
+DGX.US,D,20190415,000000,84.2573,84.866,83.9108,84.8155,652411.000565,0
+DGX.US,D,20190416,000000,85.2154,85.2154,82.8597,83.0457,2314488.6619286,0
+DGX.US,D,20190417,000000,83.1467,83.3338,78.9221,79.8852,1691556.8250657,0
+DGX.US,D,20190418,000000,79.9604,80.688,78.6005,79.9318,1594750.1166423,0
+DGX.US,D,20190422,000000,79.6506,80.7058,79.1765,79.4002,1297517.6262862,0
+DGX.US,D,20190423,000000,80.4633,88.1067,80.4633,86.7664,3845003.7222861,0
+DGX.US,D,20190424,000000,87.0693,89.0558,86.8555,88.3314,2402168.4378018,0
+DGX.US,D,20190425,000000,88.3116,88.4491,86.904,87.8444,1389463.8440632,0
+DGX.US,D,20190426,000000,87.9938,88.8995,87.6761,88.8698,1116634.8356367,0
+DGX.US,D,20190429,000000,88.8509,89.9061,88.5936,89.6725,1251219.2049911,0
+DGX.US,D,20190430,000000,89.9507,90.2684,88.367,89.8408,1411984.1510677,0
+DGX.US,D,20190501,000000,90.1298,90.2397,89.1044,89.7082,1330087.2578509,0
+DGX.US,D,20190502,000000,89.7557,91.8363,89.7557,91.4987,1512771.3901804,0
+DGX.US,D,20190503,000000,91.5175,92.3668,91.2285,92.0838,1093154.7560043,0
+DGX.US,D,20190506,000000,90.6218,92.051,90.4446,91.965,852990.34611816,0
+DGX.US,D,20190507,000000,91.4077,91.9838,90.3723,91.0425,1031212.0408703,0
+DGX.US,D,20190508,000000,90.988,92.2797,89.9605,91.3116,1538609.4796172,0
+DGX.US,D,20190509,000000,90.4822,92.2639,90.1992,92.0412,1666194.580795,0
+DGX.US,D,20190510,000000,91.8987,92.5717,90.8366,92.441,904234.12216569,0
+DGX.US,D,20190513,000000,91.1553,91.2918,90.0625,90.4921,972813.41245159,0
+DGX.US,D,20190514,000000,90.9306,91.7126,90.1486,90.1842,843276.43683427,0
+DGX.US,D,20190515,000000,89.6073,91.0593,89.3934,90.7752,680687.92276432,0
+DGX.US,D,20190516,000000,90.7554,91.3314,89.7181,89.8507,1018235.9149377,0
+DGX.US,D,20190517,000000,89.0945,91.4711,89.0114,90.6317,1203688.2335841,0
+DGX.US,D,20190520,000000,90.204,91.2285,90.0536,90.4921,852382.153358,0
+DGX.US,D,20190521,000000,90.8099,91.5641,90.6584,91.1365,1008511.902784,0
+DGX.US,D,20190522,000000,90.9603,91.3691,90.4535,90.9979,1428085.0946201,0
+DGX.US,D,20190523,000000,90.7554,91.0335,89.9408,91.0147,1133753.1381751,0
+DGX.US,D,20190524,000000,91.0246,91.6027,90.12,91.3889,929389.25760607,0
+DGX.US,D,20190528,000000,91.0781,92.2549,90.3565,90.5109,1883012.2689295,0
+DGX.US,D,20190529,000000,90.213,90.6218,89.3182,90.2397,1670674.193251,0
+DGX.US,D,20190530,000000,90.3723,90.6772,89.0202,89.4854,731368.96896566,0
+DGX.US,D,20190531,000000,89.038,89.5785,88.2492,89.4024,741795.13056832,0
+DGX.US,D,20190603,000000,89.3637,91.3988,88.7877,89.6359,1029832.9991467,0
+DGX.US,D,20190604,000000,90.1942,91.1067,89.8824,90.6119,750182.53305139,0
+DGX.US,D,20190605,000000,91.4532,91.4532,89.7933,91.1167,752657.73614505,0
+DGX.US,D,20190606,000000,91.3216,92.5816,90.9306,92.051,1026778.9016151,0
+DGX.US,D,20190607,000000,92.45,93.0369,91.9937,92.6014,644260.00523454,0
+DGX.US,D,20190610,000000,92.8608,93.2052,92.4757,92.9053,838320.97921208,0
+DGX.US,D,20190611,000000,92.8152,93.1478,91.8264,92.2085,706663.41123004,0
+DGX.US,D,20190612,000000,91.8987,92.7766,91.6848,92.7479,627079.06490363,0
+DGX.US,D,20190613,000000,92.7766,94.099,92.4588,94.0238,1654166.1040468,0
+DGX.US,D,20190614,000000,94.006,94.8631,93.9308,94.1623,780914.45260484,0
+DGX.US,D,20190617,000000,94.2554,95.366,94.0525,95.0205,961034.47658672,0
+DGX.US,D,20190618,000000,95.558,95.558,93.5318,93.7515,1075220.1415885,0
+DGX.US,D,20190619,000000,94.0139,95.2403,93.514,95.0007,728563.40203052,0
+DGX.US,D,20190620,000000,95.1819,95.2779,93.1577,93.5318,989523.55905121,0
+DGX.US,D,20190621,000000,93.6447,94.5107,93.2893,94.3989,1606810.9225737,0
+DGX.US,D,20190624,000000,94.4731,94.4731,93.3833,94.0525,534442.82112134,0
+DGX.US,D,20190625,000000,94.0426,94.6177,93.1765,94.1623,632937.71908328,0
+DGX.US,D,20190626,000000,94.0802,94.2653,92.933,92.9528,568112.6552039,0
+DGX.US,D,20190627,000000,93.4111,93.808,93.0111,93.7139,648888.12987619,0
+DGX.US,D,20190628,000000,93.6833,94.8959,93.2804,94.8959,1030839.2449758,0
+DGX.US,D,20190701,000000,95.6243,96.63,94.9433,95.5105,948418.01281791,0
+DGX.US,D,20190702,000000,95.4036,96.233,94.5029,96.2142,548613.10626078,0
+DGX.US,D,20190703,000000,96.3479,97.1299,96.3479,96.916,442163.20864192,0
+DGX.US,D,20190705,000000,96.7507,97.4773,96.0489,96.7409,606431.82995463,0
+DGX.US,D,20190708,000000,96.4647,96.4746,95.6441,96.0015,712191.70156819,0
+DGX.US,D,20190709,000000,95.2689,95.7778,94.691,95.5857,585418.87111996,0
+DGX.US,D,20190710,000000,95.9925,96.532,95.7124,96.0489,456022.32539244,0
+DGX.US,D,20190711,000000,96.8101,97.6356,95.9925,96.9744,865441.12282274,0
+DGX.US,D,20190712,000000,96.7607,97.0912,96.0213,96.4746,662661.37223367,0
+DGX.US,D,20190715,000000,94.0624,94.8354,93.4586,94.7394,1266856.4268212,0
+DGX.US,D,20190716,000000,95.4135,95.7124,94.2366,95.069,925871.43835214,0
+DGX.US,D,20190717,000000,94.9235,95.069,93.6268,93.8456,1145680.5862256,0
+DGX.US,D,20190718,000000,94.5029,94.6078,93.3735,94.5029,1012647.0073809,0
+DGX.US,D,20190719,000000,94.4088,94.6078,92.9508,93.0181,1060230.5137107,0
+DGX.US,D,20190722,000000,93.3913,93.7882,91.4987,91.8927,1640275.6683999,0
+DGX.US,D,20190723,000000,97.1833,98.28,95.163,96.8596,2841521.0280737,0
+DGX.US,D,20190724,000000,97.2625,97.7436,96.4469,96.8398,1551178.4598981,0
+DGX.US,D,20190725,000000,96.8774,97.0437,95.0592,95.7778,1056738.9619182,0
+DGX.US,D,20190726,000000,95.8955,96.8685,94.6365,94.8859,1098848.7334066,0
+DGX.US,D,20190729,000000,94.691,96.0687,94.6276,96.0291,1133849.1154379,0
+DGX.US,D,20190730,000000,94.9433,97.1833,93.8555,97.1209,1202525.3932736,0
+DGX.US,D,20190731,000000,97.5357,97.5357,94.9532,95.6541,1129985.7780378,0
+DGX.US,D,20190801,000000,95.5194,96.1846,94.6632,94.8631,870036.91828112,0
+DGX.US,D,20190802,000000,94.9335,95.0868,93.6378,94.0139,717464.38930117,0
+DGX.US,D,20190805,000000,93.0735,93.6872,90.8247,91.676,1176934.8241461,0
+DGX.US,D,20190806,000000,92.0877,92.8132,91.2117,92.6786,973776.21594067,0
+DGX.US,D,20190807,000000,92.061,93.808,91.2562,93.6645,1047319.0461446,0
+DGX.US,D,20190808,000000,93.901,95.173,93.901,94.8443,1084239.9837191,0
+DGX.US,D,20190809,000000,94.8631,95.3343,93.9694,94.3801,634591.55886463,0
+DGX.US,D,20190812,000000,94.2188,94.8057,93.608,93.9406,403616.71932136,0
+DGX.US,D,20190813,000000,93.522,95.75,93.522,95.0958,546328.84740577,0
+DGX.US,D,20190814,000000,94.1565,94.7681,93.225,93.2527,924859.13080119,0
+DGX.US,D,20190815,000000,93.6833,94.0703,92.9706,93.5882,1028468.1014407,0
+DGX.US,D,20190816,000000,94.2099,94.7008,93.9782,94.2465,957507.56475,0
+DGX.US,D,20190819,000000,94.9335,95.9331,94.681,95.6541,845773.86624143,0
+DGX.US,D,20190820,000000,95.8856,95.8856,95.0007,95.0403,783398.74828129,0
+DGX.US,D,20190821,000000,95.6144,96.7705,95.3244,96.6398,943016.00835188,0
+DGX.US,D,20190822,000000,96.7805,97.0734,95.6055,96.136,1002019.7986698,0
+DGX.US,D,20190823,000000,96.0875,97.1397,94.8443,95.1918,1877867.8876426,0
+DGX.US,D,20190826,000000,95.7124,95.8064,94.5107,94.9137,1046408.7775783,0
+DGX.US,D,20190827,000000,95.4718,95.7976,94.1188,94.1188,861221.1541198,0
+DGX.US,D,20190828,000000,93.9308,94.7582,93.7981,94.5603,921161.48046536,0
+DGX.US,D,20190829,000000,95.4432,96.0113,94.7296,95.8955,959149.28108763,0
+DGX.US,D,20190830,000000,96.0687,97.0536,95.7213,95.9054,1511832.8335787,0
+DGX.US,D,20190903,000000,95.173,95.943,94.9335,95.8372,798592.45412843,0
+DGX.US,D,20190904,000000,96.4469,96.5508,95.6441,96.242,576300.02086553,0
+DGX.US,D,20190905,000000,97.1635,97.1635,95.7876,96.233,750414.89905611,0
+DGX.US,D,20190906,000000,96.3479,97.8019,95.6926,97.6455,1646368.7091583,0
+DGX.US,D,20190909,000000,97.9098,98.576,96.8299,98.3879,1507105.7008134,0
+DGX.US,D,20190910,000000,98.3087,98.6651,97.3406,97.9494,1243020.7261727,0
+DGX.US,D,20190911,000000,98.1513,98.378,96.2994,97.3694,1080982.8185053,0
+DGX.US,D,20190912,000000,98.1216,98.6651,97.398,98.3483,1301318.3258938,0
+DGX.US,D,20190913,000000,98.6749,99.3282,97.7138,97.8019,874946.91298936,0
+DGX.US,D,20190916,000000,97.2031,99.0709,97.2031,99.0115,517110.33774388,0
+DGX.US,D,20190917,000000,98.9521,99.8231,98.8333,99.5556,855823.19080167,0
+DGX.US,D,20190918,000000,99.5655,99.7047,98.7838,99.5257,684958.40581611,0
+DGX.US,D,20190919,000000,99.8032,100.169,98.8531,99.0609,439407.14576866,0
+DGX.US,D,20190920,000000,99.3084,101.169,99.2094,100.635,1320411.7394721,0
+DGX.US,D,20190923,000000,100.081,100.655,99.843,100.081,801386.90790682,0
+DGX.US,D,20190924,000000,100.516,100.635,99.1896,99.6948,839034.24181784,0
+DGX.US,D,20190925,000000,99.655,99.7336,98.4858,99.0015,788164.27195181,0
+DGX.US,D,20190926,000000,99.5168,99.8828,98.7047,99.7435,866261.47584806,0
+DGX.US,D,20190927,000000,100.249,100.249,98.1909,98.8333,842944.05241884,0
+DGX.US,D,20190930,000000,98.962,100.585,98.8432,100.279,806220.1208048,0
+DGX.US,D,20191001,000000,100.645,100.932,99.447,99.6252,749364.20060003,0
+DGX.US,D,20191002,000000,99.0609,99.259,98.0236,98.6849,1019969.5673901,0
+DGX.US,D,20191003,000000,98.2305,98.2989,95.9727,97.4178,1194894.6957363,0
+DGX.US,D,20191004,000000,97.6455,98.6255,97.3792,98.6255,1176492.3184502,0
+DGX.US,D,20191007,000000,98.3384,99.0807,98.0632,98.5462,1183109.6981495,0
+DGX.US,D,20191008,000000,98.0732,98.0732,95.9925,96.1746,738819.83542105,0
+DGX.US,D,20191009,000000,96.7705,97.5357,96.4469,97.2328,482942.43218166,0
+DGX.US,D,20191010,000000,97.3308,97.6554,96.6686,96.9942,684079.45614612,0
+DGX.US,D,20191011,000000,97.8217,98.7739,97.4377,97.4773,518405.5256484,0
+DGX.US,D,20191014,000000,97.4861,98.1711,97.1299,97.6842,416104.8766441,0
+DGX.US,D,20191015,000000,98.5364,99.2094,98.0335,98.6849,778142.22513994,0
+DGX.US,D,20191016,000000,98.9026,99.7933,98.477,99.655,797483.15902768,0
+DGX.US,D,20191017,000000,99.7147,100.031,98.4968,98.6057,1175370.8999057,0
+DGX.US,D,20191018,000000,98.6353,98.7047,96.0489,96.6686,1757664.9534058,0
+DGX.US,D,20191021,000000,96.8299,96.9942,96.0489,96.3093,1568423.0483086,0
+DGX.US,D,20191022,000000,96.233,96.2994,94.2841,94.8711,2836247.3300538,0
+DGX.US,D,20191023,000000,95.2867,97.6842,94.9235,96.916,1306533.427269,0
+DGX.US,D,20191024,000000,96.5023,96.8101,93.7605,94.4365,1254315.7345757,0
+DGX.US,D,20191025,000000,94.6721,95.2867,94.1089,94.7582,820631.86453174,0
+DGX.US,D,20191028,000000,95.1056,96.0213,94.5107,94.5305,688816.69178128,0
+DGX.US,D,20191029,000000,94.4831,95.9727,94.3029,95.069,1228963.5931748,0
+DGX.US,D,20191030,000000,95.0868,95.9054,94.7394,95.7876,551041.8361535,0
+DGX.US,D,20191031,000000,95.4916,95.8856,94.2099,95.3472,845425.31723436,0
+DGX.US,D,20191101,000000,95.9529,96.63,95.5758,95.6729,898908.89950991,0
+DGX.US,D,20191104,000000,96.0489,96.0489,94.8443,95.2403,939200.15443974,0
+DGX.US,D,20191105,000000,95.6541,96.1746,94.8799,94.9335,1090142.0802389,0
+DGX.US,D,20191106,000000,95.1056,96.0113,94.8631,95.2106,809537.90323727,0
+DGX.US,D,20191107,000000,95.2106,95.7124,94.3425,95.6926,994630.55971996,0
+DGX.US,D,20191108,000000,95.7213,95.8955,95.163,95.6541,882788.76050485,0
+DGX.US,D,20191111,000000,95.1819,95.847,94.7098,94.9335,526596.93245794,0
+DGX.US,D,20191112,000000,94.9235,96.0291,94.7296,95.9727,778522.0930433,0
+DGX.US,D,20191113,000000,95.9727,96.5804,95.6243,96.3577,656805.74891496,0
+DGX.US,D,20191114,000000,96.1172,96.8003,96.0589,96.8003,541808.82347066,0
+DGX.US,D,20191115,000000,97.0338,98.477,96.4469,98.1414,1027927.597908,0
+DGX.US,D,20191118,000000,98.1414,99.1698,97.7831,97.9098,857436.61910395,0
+DGX.US,D,20191119,000000,97.9296,98.7047,97.7238,98.3879,826200.56634898,0
+DGX.US,D,20191120,000000,98.092,98.7541,97.9494,98.7541,771693.56336573,0
+DGX.US,D,20191121,000000,98.5462,98.9719,98.1711,98.7244,850982.90589486,0
+DGX.US,D,20191122,000000,99.0313,100.12,98.8333,99.7336,1052153.2693295,0
+DGX.US,D,20191125,000000,99.7435,100.347,99.3975,100.318,956841.78563216,0
+DGX.US,D,20191126,000000,100.457,101.199,100.081,101.169,1385017.5710775,0
+DGX.US,D,20191127,000000,101.248,101.98,100.496,100.882,940500.39377914,0
+DGX.US,D,20191129,000000,100.605,100.902,100.189,100.338,428832.47198037,0
+DGX.US,D,20191202,000000,100.279,101.021,99.9027,100.289,873365.81387034,0
+DGX.US,D,20191203,000000,100.159,100.259,98.9125,99.447,889702.15428848,0
+DGX.US,D,20191204,000000,99.4173,100.536,99.2886,100.101,801067.65722208,0
+DGX.US,D,20191205,000000,100.199,100.239,99.2788,99.9514,677219.60757227,0
+DGX.US,D,20191206,000000,100.506,100.991,100.091,100.675,675096.99463359,0
+DGX.US,D,20191209,000000,100.219,100.347,99.0709,99.1005,668143.18937088,0
+DGX.US,D,20191210,000000,99.1005,99.5854,98.8036,98.8135,527412.23404838,0
+DGX.US,D,20191211,000000,98.7442,99.2392,98.28,98.6057,937376.58644625,0
+DGX.US,D,20191212,000000,98.5166,99.7236,98.4472,99.1896,999587.02762914,0
+DGX.US,D,20191213,000000,98.6453,99.249,98.4572,99.0709,693426.63125735,0
+DGX.US,D,20191216,000000,99.6451,100.259,98.9719,99.9813,960337.37857259,0
+DGX.US,D,20191217,000000,99.8828,100.922,99.8728,100.506,1027437.6087241,0
+DGX.US,D,20191218,000000,100.763,101.011,100.289,100.961,1008616.9726296,0
+DGX.US,D,20191219,000000,101.644,102.585,101.486,101.684,1135379.7002081,0
+DGX.US,D,20191220,000000,102.218,102.318,100.714,100.872,1746498.251449,0
+DGX.US,D,20191223,000000,100.467,101.07,100.328,101.011,755408.74758343,0
+DGX.US,D,20191224,000000,101.14,101.476,100.872,100.971,179957.36777858,0
+DGX.US,D,20191226,000000,101.05,101.05,99.8529,100.279,457069.99298759,0
+DGX.US,D,20191227,000000,100.328,100.605,99.8331,100.605,382702.76861044,0
+DGX.US,D,20191230,000000,100.555,100.605,99.9813,100.149,400865.70788299,0
+DGX.US,D,20191231,000000,99.8529,100.575,99.655,100.545,495733.67559748,0
+DGX.US,D,20200102,000000,100.516,100.575,98.8432,99.5655,1037529.3653374,0
+DGX.US,D,20200103,000000,98.181,99.5357,98.0236,98.9818,721209.52312492,0
+DGX.US,D,20200106,000000,98.7244,99.5754,98.5957,99.5168,537066.53640061,0
+DGX.US,D,20200107,000000,98.3087,98.6849,97.9197,98.378,668362.42164489,0
+DGX.US,D,20200108,000000,97.9296,99.2788,97.3208,98.7739,744319.83772385,0
+DGX.US,D,20200109,000000,99.3777,100.159,98.7838,99.9912,693333.68485546,0
+DGX.US,D,20200110,000000,100.041,100.684,99.5556,100.605,713316.15097359,0
+DGX.US,D,20200113,000000,100.615,101.278,100.496,100.843,541579.48832688,0
+DGX.US,D,20200114,000000,100.763,101.041,99.467,100.783,775102.27162615,0
+DGX.US,D,20200115,000000,100.704,101.872,100.457,101.011,704138.7040745,0
+DGX.US,D,20200116,000000,101.506,102.02,101.159,101.367,523721.65572139,0
+DGX.US,D,20200117,000000,101.199,101.367,100.051,101.328,1404300.9186076,0
+DGX.US,D,20200121,000000,101.1,101.892,100.922,101.585,1012752.0772264,0
+DGX.US,D,20200122,000000,102,102.862,101.595,102.704,723305.8686022,0
+DGX.US,D,20200123,000000,102.585,102.604,101.377,102.208,686885.02308125,0
+DGX.US,D,20200124,000000,102.436,102.446,100.793,102.01,808038.6373634,0
+DGX.US,D,20200127,000000,101.229,103.763,101.021,103.595,1603022.34641,0
+DGX.US,D,20200128,000000,103.743,105.03,103.099,104.871,1056556.0999753,0
+DGX.US,D,20200129,000000,104.752,105.624,104.347,104.723,1590834.2443195,0
+DGX.US,D,20200130,000000,106.683,106.841,103.683,105.98,1537290.0448253,0
+DGX.US,D,20200131,000000,105.534,106.257,104.001,104.723,1120442.607253,0
+DGX.US,D,20200203,000000,105.228,105.92,104.149,105.832,773151.40747355,0
+DGX.US,D,20200204,000000,106.366,106.94,105.208,105.297,1063734.1889469,0
+DGX.US,D,20200205,000000,105.742,106.94,105.524,105.96,1125057.598164,0
+DGX.US,D,20200206,000000,106.554,106.94,105.138,105.702,698129.5171353,0
+DGX.US,D,20200207,000000,105.842,106.198,105.326,105.475,498228.07414371,0
+DGX.US,D,20200210,000000,105.336,105.664,104.822,105.634,715982.29830591,0
+DGX.US,D,20200211,000000,106.069,106.92,105.564,106.316,888288.76280765,0
+DGX.US,D,20200212,000000,106.485,106.871,104.97,105.188,1549619.5870926,0
+DGX.US,D,20200213,000000,104.881,106.693,104.683,106.138,1007562.2330256,0
+DGX.US,D,20200214,000000,106.247,106.801,105.722,106.801,708790.06531662,0
+DGX.US,D,20200218,000000,106.643,106.801,105.514,106.554,954724.22412836,0
+DGX.US,D,20200219,000000,106.94,107.851,106.663,107.395,888107.92143876,0
+DGX.US,D,20200220,000000,107.009,107.237,106.198,106.791,550058.82692487,0
+DGX.US,D,20200221,000000,106.791,107.485,106.178,107.089,1025609.9995828,0
+DGX.US,D,20200224,000000,105.822,107.049,105.475,106.306,1010943.6635376,0
+DGX.US,D,20200225,000000,106.683,106.841,104.069,104.485,965597.94286184,0
+DGX.US,D,20200226,000000,105.128,105.822,104.029,104.029,1154878.2388642,0
+DGX.US,D,20200227,000000,103.179,107.187,102.921,105.01,2217277.8387145,0
+DGX.US,D,20200228,000000,103.426,103.446,98.0632,100.367,2861012.494721,0
+DGX.US,D,20200302,000000,101.248,106.178,100.773,106.088,1945686.4318349,0
+DGX.US,D,20200303,000000,106.257,106.9,101.654,102.812,1696016.2317821,0
+DGX.US,D,20200304,000000,104.465,109.306,104.465,109.296,2200580.8258456,0
+DGX.US,D,20200305,000000,111.909,112.206,107.989,109.474,4159093.8611405,0
+DGX.US,D,20200306,000000,110.573,110.573,102.882,106,3207158.0290687,0
+DGX.US,D,20200309,000000,103.199,105.98,101.556,103.941,3367288.5149236,0
+DGX.US,D,20200310,000000,106.871,107.157,97.2427,100.625,3477302.7049972,0
+DGX.US,D,20200311,000000,98.9818,98.9818,91.8165,94.3801,3349720.6346804,0
+DGX.US,D,20200312,000000,88.6253,88.9569,83.3367,85.5618,2960588.3997483,0
+DGX.US,D,20200313,000000,91.6086,97.0437,85.4529,91.5789,3455530.0103558,0
+DGX.US,D,20200316,000000,83.9425,86.1854,78.7944,81.755,3879948.5385337,0
+DGX.US,D,20200317,000000,83.8653,84.8304,75.822,81.5857,3449486.4736594,0
+DGX.US,D,20200318,000000,77.0751,78.5272,70.6641,73.3039,2591510.3613098,0
+DGX.US,D,20200319,000000,72.7081,79.8723,69.5288,75.0549,2809722.2454725,0
+DGX.US,D,20200320,000000,76.6911,77.3928,69.5238,71.2025,2786888.7495053,0
+DGX.US,D,20200323,000000,70.087,76.5119,69.2813,71.1095,2813192.5812385,0
+DGX.US,D,20200324,000000,74.0136,75.2647,70.7681,75.0272,2827122.4180775,0
+DGX.US,D,20200325,000000,74.0334,76.7198,72.7932,74.7817,2568196.9790285,0
+DGX.US,D,20200326,000000,76.1992,86.5813,76.019,84.1968,3498723.8197706,0
+DGX.US,D,20200327,000000,80.8176,82.7666,77.9521,78.6232,1996146.2251882,0
+DGX.US,D,20200330,000000,78.7163,79.7021,76.4357,78.6054,1788738.3499575,0
+DGX.US,D,20200331,000000,77.0702,77.4018,74.8273,75.9923,2615472.3478303,0
+DGX.US,D,20200401,000000,72.1953,74.7619,70.1286,74.5441,3210464.6983444,0
+DGX.US,D,20200402,000000,73.2564,75.1648,71.8657,73.294,2365897.1147535,0
+DGX.US,D,20200403,000000,72.7932,73.2742,69.1022,69.405,1686233.6229839,0
+DGX.US,D,20200406,000000,72.2755,76.2328,71.1323,75.041,2092799.369991,0
+DGX.US,D,20200407,000000,79.4577,80.5909,77.3622,79.5428,1833939.5995955,0
+DGX.US,D,20200408,000000,80.105,84.8729,80.105,83.7662,1872371.9264877,0
+DGX.US,D,20200409,000000,84.8729,88.8203,84.7492,85.6084,2048294.2080802,0
+DGX.US,D,20200413,000000,85.6084,85.8083,81.4442,82.4231,1224445.5898136,0
+DGX.US,D,20200414,000000,83.4426,86.322,83.0626,85.9221,1407413.6127837,0
+DGX.US,D,20200415,000000,82.4805,85.3698,82.2687,84.9224,1472492.2586943,0
+DGX.US,D,20200416,000000,85.0065,87.2554,84.0059,86.5427,1698231.7911227,0
+DGX.US,D,20200417,000000,88.6876,91.4265,88.4303,90.9781,2485138.2557881,0
+DGX.US,D,20200420,000000,89.8329,91.8343,89.1648,90.6228,1662917.2098416,0
+DGX.US,D,20200421,000000,88.6876,90.988,88.2581,90.0803,2742558.3672415,0
+DGX.US,D,20200422,000000,95.4036,98.7937,91.086,94.9631,3955164.4039715,0
+DGX.US,D,20200423,000000,95.366,97.989,94.3088,95.9925,3288142.6331452,0
+DGX.US,D,20200424,000000,97.0734,104.079,95.857,101.674,4064057.1755008,0
+DGX.US,D,20200427,000000,104.357,111.375,103.733,110.642,4677843.894648,0
+DGX.US,D,20200428,000000,116.512,119.203,106.643,106.722,5054827.4286817,0
+DGX.US,D,20200429,000000,107.939,109.632,104.198,108.276,2298379.6360804,0
+DGX.US,D,20200430,000000,106.227,107.514,104.049,105,2511988.6527759,0
+DGX.US,D,20200501,000000,103.615,104.277,100.516,103.763,2287647.3575237,0
+DGX.US,D,20200504,000000,102.872,103.841,101.932,102.308,1496283.5067157,0
+DGX.US,D,20200505,000000,103.169,104.98,102.694,103.297,1657696.0467444,0
+DGX.US,D,20200506,000000,103.803,104.416,101.506,102.426,1118259.3770958,0
+DGX.US,D,20200507,000000,103.397,103.693,101.466,102.387,1176329.6622469,0
+DGX.US,D,20200508,000000,103.813,107.721,102.308,107.019,1755438.2809085,0
+DGX.US,D,20200511,000000,105.832,106.277,103.822,105.792,1578028.8568859,0
+DGX.US,D,20200512,000000,106.593,107.415,102.644,102.812,1275006.4118647,0
+DGX.US,D,20200513,000000,103.733,104.386,100.477,102.198,1487202.0370794,0
+DGX.US,D,20200514,000000,101.496,105.634,99.9226,105.356,1860546.5174219,0
+DGX.US,D,20200515,000000,104.98,107.029,104.742,105.92,2523321.041797,0
+DGX.US,D,20200518,000000,107.929,109.098,103.871,103.981,1847115.7623496,0
+DGX.US,D,20200519,000000,103.595,106.247,103.01,105.109,1472814.54024,0
+DGX.US,D,20200520,000000,107.197,112.453,106.999,108.672,1875128.999648,0
+DGX.US,D,20200521,000000,108.593,108.593,106.831,107.751,942611.89356108,0
+DGX.US,D,20200522,000000,107.989,107.989,106.286,107.603,807852.74455964,0
+DGX.US,D,20200526,000000,109.949,110.117,107.089,107.523,1233264.3848359,0
+DGX.US,D,20200527,000000,106.95,110.761,105.05,110.167,1763148.791117,0
+DGX.US,D,20200528,000000,111.423,114.275,110.068,112.592,1595906.8952309,0
+DGX.US,D,20200529,000000,113.284,113.69,110.078,112.79,2289279.9812785,0
+DGX.US,D,20200601,000000,112.582,113.928,111.225,112.948,2190318.3307332,0
+DGX.US,D,20200602,000000,114.433,117.68,114.146,116.918,2329749.0467163,0
+DGX.US,D,20200603,000000,117.64,118.125,113.512,113.958,1600440.0528968,0
+DGX.US,D,20200604,000000,113.116,115.908,112.671,113.968,1043269.8159408,0
+DGX.US,D,20200605,000000,114.859,115.047,111.275,111.681,1602324.2381088,0
+DGX.US,D,20200608,000000,111.206,113.7,110.691,111.404,1604203.3718861,0
+DGX.US,D,20200609,000000,111.592,111.998,110.365,111.345,1738170.4558975,0
+DGX.US,D,20200610,000000,111.839,111.839,108.039,109.018,1550941.0424585,0
+DGX.US,D,20200611,000000,107.207,107.345,105.02,105.792,1664700.366356,0
+DGX.US,D,20200612,000000,107.949,108.266,103.01,105.475,1324404.3936053,0
+DGX.US,D,20200615,000000,103.941,107.623,102.862,107.553,1218388.9193865,0
+DGX.US,D,20200616,000000,109.929,110.088,106.406,108.593,860050.23151345,0
+DGX.US,D,20200617,000000,109.514,109.642,107.702,108.425,1063929.1743335,0
+DGX.US,D,20200618,000000,107.583,107.9,105.297,105.93,865963.44118985,0
+DGX.US,D,20200619,000000,107.455,107.455,103.228,103.258,2552668.8681919,0
+DGX.US,D,20200622,000000,103.673,104.881,102.298,104.812,1172564.3226837,0
+DGX.US,D,20200623,000000,104.802,105.297,101.179,102,1655378.4484192,0
+DGX.US,D,20200624,000000,101.496,102.981,98.6551,99.7047,1732492.6430868,0
+DGX.US,D,20200625,000000,99.5456,103.595,98.4572,103.287,1831671.5053322,0
+DGX.US,D,20200626,000000,103.119,105.664,102.535,105.109,2058294.0285785,0
+DGX.US,D,20200629,000000,105.534,105.762,103.822,105.306,1550181.3066519,0
+DGX.US,D,20200630,000000,105.346,109.196,105.267,108.672,1208451.7366807,0
+DGX.US,D,20200701,000000,108.662,109.642,107.277,108.761,1215667.2062705,0
+DGX.US,D,20200702,000000,109.622,111.443,109.108,110.652,895862.88427424,0
+DGX.US,D,20200706,000000,111.671,113.482,111.671,112.878,1514823.2830307,0
+DGX.US,D,20200707,000000,112.245,113.304,111.375,112.394,997695.77040819,0
+DGX.US,D,20200708,000000,112.265,113.066,111.413,112.988,1000123.4900139,0
+DGX.US,D,20200709,000000,113.066,113.414,110.384,111.008,1523753.2096204,0
+DGX.US,D,20200710,000000,111.177,112.473,111.067,111.929,888902.00700269,0
+DGX.US,D,20200713,000000,114.007,118.145,113.552,114.146,2425090.839023,0
+DGX.US,D,20200714,000000,116.046,117.62,113.839,117.58,2289282.0018524,0
+DGX.US,D,20200715,000000,118.581,118.995,114.749,117.126,1824968.2512398,0
+DGX.US,D,20200716,000000,116.878,120.085,116.056,118.501,1645499.8623581,0
+DGX.US,D,20200717,000000,118.759,121.569,118.629,119.877,1997111.0492512,0
+DGX.US,D,20200720,000000,121.579,122.263,119.996,121.589,1330944.9914943,0
+DGX.US,D,20200721,000000,121.896,123.658,121.233,123.223,1167027.9500496,0
+DGX.US,D,20200722,000000,123.223,124.39,122.757,124.341,1314635.9288246,0
+DGX.US,D,20200723,000000,121.649,126.301,120.134,122.263,2008744.5037914,0
+DGX.US,D,20200724,000000,121.639,121.639,118.797,119.768,1247665.0154061,0
+DGX.US,D,20200727,000000,119.619,120.946,118.501,118.837,1466236.5617327,0
+DGX.US,D,20200728,000000,118.995,120.59,118.055,118.293,1152745.5230557,0
+DGX.US,D,20200729,000000,119.521,121.649,119.055,120.906,1965418.3467827,0
+DGX.US,D,20200730,000000,119.847,121.698,119.203,121.46,933500.11531549,0
+DGX.US,D,20200731,000000,121.53,122.035,119.778,121.757,1182248.9336451,0
+DGX.US,D,20200803,000000,122.391,125.232,122.074,124.578,1394762.7992577,0
+DGX.US,D,20200804,000000,123.935,124.162,121.015,122.747,1210138.9159322,0
+DGX.US,D,20200805,000000,123.045,123.321,120.846,121.748,792447.8887343,0
+DGX.US,D,20200806,000000,121.688,121.847,118.125,119.303,1249683.5687862,0
+DGX.US,D,20200807,000000,119.045,120.866,118.531,119.976,1150148.0752379,0
+DGX.US,D,20200810,000000,119.56,119.758,115.927,116.165,1306586.9724788,0
+DGX.US,D,20200811,000000,116.72,116.878,113.809,115.115,1294399.8806753,0
+DGX.US,D,20200812,000000,115.453,116.69,114.443,116.076,846123.42553547,0
+DGX.US,D,20200813,000000,115.7,116.67,114.799,116.65,678784.54209965,0
+DGX.US,D,20200814,000000,116.155,116.522,114.393,114.987,863557.9478976,0
+DGX.US,D,20200817,000000,115.363,116.66,114.681,114.977,974745.08115162,0
+DGX.US,D,20200818,000000,114.977,115.403,114.205,114.977,816667.49843399,0
+DGX.US,D,20200819,000000,115.908,115.908,112.364,112.73,1403144.1400189,0
+DGX.US,D,20200820,000000,112.84,115.819,112.78,112.978,1022346.7726471,0
+DGX.US,D,20200821,000000,112.878,113.284,111.602,112.898,999368.80564211,0
+DGX.US,D,20200824,000000,113.136,113.246,111.443,112.671,1209420.6018916,0
+DGX.US,D,20200825,000000,113.008,114.423,111.889,113.394,1291978.2227913,0
+DGX.US,D,20200826,000000,113.324,113.809,111.751,113.394,1878650.8600498,0
+DGX.US,D,20200827,000000,104.653,107.128,99.7435,105.416,5877641.5130837,0
+DGX.US,D,20200828,000000,105.614,106.455,104.228,106.118,1593866.1155374,0
+DGX.US,D,20200831,000000,105.524,107.593,105.504,106.593,1424198.5206196,0
+DGX.US,D,20200901,000000,106.841,107.969,102.268,105.059,2981826.6525789,0
+DGX.US,D,20200902,000000,105.762,106.781,104.357,106.059,2552642.6007306,0
+DGX.US,D,20200903,000000,106.465,106.613,103.179,104.119,2969284.9500464,0
+DGX.US,D,20200904,000000,104.416,105.148,102.476,104.337,1762438.5593721,0
+DGX.US,D,20200908,000000,103.841,104.257,102.09,102.901,1579667.5423626,0
+DGX.US,D,20200909,000000,103.733,104.109,102.506,102.565,1257240.5153741,0
+DGX.US,D,20200910,000000,105.099,107.247,104.723,105.871,1972169.084363,0
+DGX.US,D,20200911,000000,106.455,106.653,104.079,105.712,1305408.9778636,0
+DGX.US,D,20200914,000000,106.326,108.504,105.782,108.009,798046.89916085,0
+DGX.US,D,20200915,000000,108.029,110.454,108.029,108.84,1161332.9623603,0
+DGX.US,D,20200916,000000,109.356,111.215,109.206,109.751,1026097.9681926,0
+DGX.US,D,20200917,000000,109.206,109.206,106.218,107.881,995644.88784487,0
+DGX.US,D,20200918,000000,107.505,109.632,107.365,109.118,1424363.1973968,0
+DGX.US,D,20200921,000000,107.485,113.254,107.207,113.216,1996795.8397144,0
+DGX.US,D,20200922,000000,112.354,113.076,109.662,110.404,1327605.9930353,0
+DGX.US,D,20200923,000000,110.493,110.493,106.296,106.663,1311940.48317,0
+DGX.US,D,20200924,000000,106.465,106.643,104.455,104.624,1037116.1579638,0
+DGX.US,D,20200925,000000,104.327,107.623,103.743,107.029,1187573.146014,0
+DGX.US,D,20200928,000000,107.969,110.573,107.949,109.128,995023.56135402,0
+DGX.US,D,20200929,000000,109.246,109.929,107.939,108.9,663503.95157248,0
+DGX.US,D,20200930,000000,109.534,110.523,108.81,109.702,1057939.1828468,0
+DGX.US,D,20201001,000000,110.266,110.8,107.673,107.989,895842.6785347,0
+DGX.US,D,20201002,000000,106.871,110.325,104.921,109.118,978524.56473259,0
+DGX.US,D,20201005,000000,110.691,111.701,109.9,111.117,861765.6988004,0
+DGX.US,D,20201006,000000,111.463,113.264,110.632,111.889,851042.5128265,0
+DGX.US,D,20201007,000000,112.414,113.602,111.602,112.127,722178.38833586,0
+DGX.US,D,20201008,000000,112.522,113.066,111.751,111.958,615515.32016486,0
+DGX.US,D,20201009,000000,112.473,113.334,111.473,112.334,487103.80423992,0
+DGX.US,D,20201012,000000,112.878,113.374,111.761,112.334,550012.35372392,0
+DGX.US,D,20201013,000000,111.761,113.116,111.413,112.79,1022572.0666429,0
+DGX.US,D,20201014,000000,113.472,114.937,112.008,113.264,663163.48486123,0
+DGX.US,D,20201015,000000,111.919,113.958,111.621,113.76,529762.16155689,0
+DGX.US,D,20201016,000000,114.185,118.303,114.146,115.749,1876957.6190763,0
+DGX.US,D,20201019,000000,116.066,117.254,115.858,116.343,1117292.5324588,0
+DGX.US,D,20201020,000000,116.304,119.105,116.264,118.739,1118131.0706497,0
+DGX.US,D,20201021,000000,120.134,121.124,118.174,118.273,1714551.9669492,0
+DGX.US,D,20201022,000000,118.026,122.411,116.244,121.649,1914635.2615967,0
+DGX.US,D,20201023,000000,121.738,125.984,121.114,122.421,1568131.0753722,0
+DGX.US,D,20201026,000000,121.787,121.787,118.847,119.709,1493589.071348,0
+DGX.US,D,20201027,000000,120.658,123.054,119.59,122.441,1573084.5124204,0
+DGX.US,D,20201028,000000,120.431,122.619,119.709,120.342,1135677.7348662,0
+DGX.US,D,20201029,000000,120.392,120.412,117.778,118.412,1249288.5465781,0
+DGX.US,D,20201030,000000,118.343,118.827,115.433,117.61,1026889.0228957,0
+DGX.US,D,20201102,000000,118.541,121.124,118.174,120.214,1187033.6527682,0
+DGX.US,D,20201103,000000,121.124,122.777,120.808,121.807,1291826.6797448,0
+DGX.US,D,20201104,000000,122.955,124.42,120.926,121.084,1641220.2867234,0
+DGX.US,D,20201105,000000,122.48,123.896,120.382,123.292,1333468.6883629,0
+DGX.US,D,20201106,000000,123.321,124.341,121.817,122.213,902780.31920578,0
+DGX.US,D,20201109,000000,113.631,120.52,113.631,115.868,1941776.6212338,0
+DGX.US,D,20201110,000000,116.007,116.788,114.047,116.224,1273694.0490816,0
+DGX.US,D,20201111,000000,117.026,119.441,117.026,118.689,1046958.3736938,0
+DGX.US,D,20201112,000000,118.402,119.184,116.135,116.848,773490.86389782,0
+DGX.US,D,20201113,000000,117.254,118.046,116.383,117.006,953964.48832166,0
+DGX.US,D,20201116,000000,117.432,120.342,115.155,118.343,1027074.9156994,0
+DGX.US,D,20201117,000000,117.788,119.996,117.323,119.343,1109828.5322727,0
+DGX.US,D,20201118,000000,119.323,120.016,117.59,117.739,1222191.6395679,0
+DGX.US,D,20201119,000000,117.67,118.699,116.976,118.253,884558.78328856,0
+DGX.US,D,20201120,000000,117.897,120.808,117.897,120.184,2500518.864726,0
+DGX.US,D,20201123,000000,120.906,123.292,120.184,120.936,999685.02546591,0
+DGX.US,D,20201124,000000,121.441,122.243,119.956,121.322,995122.56947776,0
+DGX.US,D,20201125,000000,121.431,121.52,119.649,119.719,733479.45846061,0
+DGX.US,D,20201127,000000,119.343,120.422,119.213,120.174,420916.87351556,0
+DGX.US,D,20201130,000000,120.253,121.312,118.679,119.382,1516159.8927012,0
+DGX.US,D,20201201,000000,120.6,121.688,119.837,121.006,1115475.0261871,0
+DGX.US,D,20201202,000000,120.956,121.708,119.461,119.768,1044460.9442867,0
+DGX.US,D,20201203,000000,119.6,120.223,117.333,118.263,1311036.2763256,0
+DGX.US,D,20201204,000000,118.243,119.194,117.858,118.709,811125.06407815,0
+DGX.US,D,20201207,000000,118.441,119.352,117.967,118.343,855049.31097729,0
+DGX.US,D,20201208,000000,118.165,119.877,118.165,119.481,1226944.0295077,0
+DGX.US,D,20201209,000000,119.659,121.015,119.421,119.56,1057628.0144579,0
+DGX.US,D,20201210,000000,119.263,122.055,119.263,120.808,1186596.1985072,0
+DGX.US,D,20201211,000000,120.372,121.035,116.946,117.531,1474315.8266878,0
+DGX.US,D,20201214,000000,118.995,120.658,118.392,118.59,1119140.3473398,0
+DGX.US,D,20201215,000000,119.105,120.342,118.491,119.887,1054411.2607231,0
+DGX.US,D,20201216,000000,122.133,122.203,116.244,116.492,1871180.7981418,0
+DGX.US,D,20201217,000000,115.571,117.65,114.917,116.234,1714696.4379869,0
+DGX.US,D,20201218,000000,116.373,116.73,114.71,115.908,1951726.9376704,0
+DGX.US,D,20201221,000000,115.125,116.392,114.502,116.353,1793786.7539816,0
+DGX.US,D,20201222,000000,116.373,117.362,116.086,116.7,1149879.338902,0
+DGX.US,D,20201223,000000,117.352,117.57,115.927,116.343,893191.68550705,0
+DGX.US,D,20201224,000000,116.541,117.126,115.205,115.779,555921.52225241,0
+DGX.US,D,20201228,000000,116.808,116.898,113.819,114.096,797772.1011031,0
+DGX.US,D,20201229,000000,114.551,114.571,112.72,113.997,1008293.6807969,0
+DGX.US,D,20201230,000000,114.681,115.71,113.462,113.938,638091.19295296,0
+DGX.US,D,20201231,000000,113.661,114.898,112.908,114.739,921141.27472582,0
+DGX.US,D,20210104,000000,115.551,116.749,114.195,116.62,1227882.5861094,0
+DGX.US,D,20210105,000000,116.956,118.125,116.492,117.224,1763857.0022879,0
+DGX.US,D,20210106,000000,116.64,122.589,116.62,121.035,1787979.6244378,0
+DGX.US,D,20210107,000000,121.084,121.52,118.837,119.343,2111349.2491758,0
+DGX.US,D,20210108,000000,119.045,119.867,115.829,118.412,1765104.7067044,0
+DGX.US,D,20210111,000000,118.135,120.342,117.462,119.035,1179305.9676811,0
+DGX.US,D,20210112,000000,119.421,121.688,119.015,121.53,1628938.227944,0
+DGX.US,D,20210113,000000,121.184,122.955,120.718,120.788,1084178.3562135,0
+DGX.US,D,20210114,000000,121.579,121.866,120.154,120.342,1287053.0737785,0
+DGX.US,D,20210115,000000,120.055,120.678,118.749,119.778,3155555.6011442,0
+DGX.US,D,20210119,000000,120.412,122.995,119.045,121.866,1064396.9372038,0
+DGX.US,D,20210120,000000,121.965,123.46,121.114,123.183,1151793.8327234,0
+DGX.US,D,20210121,000000,123.163,123.519,120.6,121.074,1106557.2230411,0
+DGX.US,D,20210122,000000,120.886,121.579,119.54,120.392,1441693.6602004,0
+DGX.US,D,20210125,000000,120.282,121.639,119.055,120.866,935923.79377332,0
+DGX.US,D,20210126,000000,120.976,122.133,119.629,121.866,998325.17919487,0
+DGX.US,D,20210127,000000,121.194,123.213,120.422,121.015,2344793.2300908,0
+DGX.US,D,20210128,000000,121.55,123.213,119.55,119.669,996981.49751545,0
+DGX.US,D,20210129,000000,120.678,127.766,119.956,124.925,1876178.6878171,0
+DGX.US,D,20210201,000000,126.163,130.299,125.776,128.973,1473332.8174591,0
+DGX.US,D,20210202,000000,129.023,129.468,126.577,126.707,1423185.2027817,0
+DGX.US,D,20210203,000000,126.577,127.617,121.876,122.747,1850335.5469454,0
+DGX.US,D,20210204,000000,122.263,123.965,117.66,118.006,2392265.6048532,0
+DGX.US,D,20210205,000000,117.402,119.115,115.69,117.808,1534327.8834087,0
+DGX.US,D,20210208,000000,118.967,119.6,117.432,117.66,1625975.0562405,0
+DGX.US,D,20210209,000000,117.432,118.797,117.432,117.808,1318551.8011475,0
+DGX.US,D,20210210,000000,118.877,119.897,117.838,119.501,1200006.7478399,0
+DGX.US,D,20210211,000000,119.946,121.451,118.827,120.956,1435094.4656666,0
+DGX.US,D,20210212,000000,120.896,122.727,120.876,121.896,1247385.1659135,0
+DGX.US,D,20210216,000000,122.451,122.451,117.788,118.085,1634492.7857437,0
+DGX.US,D,20210217,000000,117.164,119.283,116.343,117.868,1261440.2783375,0
+DGX.US,D,20210218,000000,117.214,118.759,115.591,117.868,1122202.527167,0
+DGX.US,D,20210219,000000,118.016,119.323,115.125,115.333,1488112.3056457,0
+DGX.US,D,20210222,000000,114.621,114.809,110.711,112.404,2254189.6837062,0
+DGX.US,D,20210223,000000,112.562,113.75,109.642,113.651,1514021.1151709,0
+DGX.US,D,20210224,000000,113.126,114.086,111.197,111.939,1027322.4360088,0
+DGX.US,D,20210225,000000,111.701,113.018,109.959,110.879,1483039.6547342,0
+DGX.US,D,20210226,000000,111.345,112.81,110.464,111.8,1570421.3959491,0
+DGX.US,D,20210301,000000,112.81,114.829,111.8,112.75,1531439.4729414,0
+DGX.US,D,20210302,000000,113.414,115.403,113.018,114.681,1282373.424501,0
+DGX.US,D,20210303,000000,115.205,115.205,112.295,113.057,1240519.2556177,0
+DGX.US,D,20210304,000000,112.582,115.255,112.285,113.443,2054324.6110458,0
+DGX.US,D,20210305,000000,114.007,114.443,111.949,114.086,1585461.5381757,0
+DGX.US,D,20210308,000000,113.978,118.521,113.958,117.126,1235042.4899154,0
+DGX.US,D,20210309,000000,117.808,119.333,115.779,115.957,1514971.7952163,0
+DGX.US,D,20210310,000000,116.522,118.59,112.84,113.048,1765521.9552259,0
+DGX.US,D,20210311,000000,115.115,117.996,113.67,117.877,1659595.3862612,0
+DGX.US,D,20210312,000000,117.62,118.085,116.135,117.887,933446.57010571,0
+DGX.US,D,20210315,000000,117.63,119.57,117.57,119.323,908428.8336942,0
+DGX.US,D,20210316,000000,119.57,120.104,118.303,118.659,868956.92150271,0
+DGX.US,D,20210317,000000,118.165,121.243,118.165,119.085,1135423.1425481,0
+DGX.US,D,20210318,000000,119.174,120.59,118.046,120.194,1181220.4615025,0
+DGX.US,D,20210319,000000,120.094,122.183,120.094,121.174,1744296.8361261,0
+DGX.US,D,20210322,000000,120.788,121.975,119.758,121.787,962024.55782418,0
+DGX.US,D,20210323,000000,122.272,123.311,120.886,121.104,1014623.1287079,0
+DGX.US,D,20210324,000000,121.084,124.46,120.886,122.737,1081384.9127221,0
+DGX.US,D,20210325,000000,122.451,123.153,121.054,122.985,1295694.0582927,0
+DGX.US,D,20210326,000000,123.262,125.103,122.817,125.004,745708.98231723,0
+DGX.US,D,20210329,000000,124.282,124.756,122.727,123.846,1778546.5749335,0
+DGX.US,D,20210330,000000,123.806,124.588,122.263,124.292,809183.29250834,0
+DGX.US,D,20210331,000000,124.974,125.4,123.064,124.143,960162.59892556,0
+DGX.US,D,20210401,000000,125.727,125.727,122.787,125.202,1084015.7000103,0
+DGX.US,D,20210405,000000,125.252,127.904,125.152,125.865,1115034.5410652,0
+DGX.US,D,20210406,000000,125.618,125.825,124.35,124.708,855508.99155182,0
+DGX.US,D,20210407,000000,124.846,125.707,124.133,124.153,721216.59513375,0
+DGX.US,D,20210408,000000,124.36,124.42,123.045,123.093,987647.45613492,0
+DGX.US,D,20210409,000000,123.341,123.717,122.163,123.123,1092888.0402423,0
+DGX.US,D,20210412,000000,123.737,125.262,123.48,125.242,1118083.5871618,0
+DGX.US,D,20210413,000000,125.43,127.103,124.52,124.786,1023286.3395356,0
+DGX.US,D,20210414,000000,124.756,125.142,123.084,123.757,1318851.8563797,0
+DGX.US,D,20210415,000000,124.212,126.143,124.212,125.509,1044800.400711,0
+DGX.US,D,20210416,000000,126.479,126.905,125.142,126.449,1502226.0147145,0
+DGX.US,D,20210419,000000,126.934,127.409,125.825,127.409,901397.23633425,0
+DGX.US,D,20210420,000000,126.835,127.696,124.568,125.727,1062130.8635144,0
+DGX.US,D,20210421,000000,125.825,127.003,125.578,126.371,1200622.012609,0
+DGX.US,D,20210422,000000,127.429,130.131,124.727,129.923,2191046.7476436,0
+DGX.US,D,20210423,000000,127.419,129.052,126.361,127.508,1631955.9551444,0
+DGX.US,D,20210426,000000,127.934,129.32,126.519,128.548,880184.24067814,0
+DGX.US,D,20210427,000000,128.221,129.32,128.202,128.578,1293357.264515,0
+DGX.US,D,20210428,000000,128.756,129.122,127.39,127.974,1398603.9103442,0
+DGX.US,D,20210429,000000,128.24,128.864,126.399,127.756,953359.32642244,0
+DGX.US,D,20210430,000000,127.37,128.934,127.172,128.172,1275189.2738076,0
+DGX.US,D,20210503,000000,128.884,130.963,128.825,128.983,1304426.978922,0
+DGX.US,D,20210504,000000,130.241,132.685,129.29,132.556,1542088.907966,0
+DGX.US,D,20210505,000000,133.15,133.339,131.458,132.725,1407968.260334,0
+DGX.US,D,20210506,000000,132.418,134.595,131.894,134.497,1353412.7635759,0
+DGX.US,D,20210507,000000,134.754,136.684,134.754,135.041,1301490.0746799,0
+DGX.US,D,20210510,000000,135.822,138.792,135.199,137.505,1283135.1808816,0
+DGX.US,D,20210511,000000,136.555,136.872,133.635,133.971,1210663.2548734,0
+DGX.US,D,20210512,000000,134.071,135.407,132.18,132.18,1327643.3736536,0
+DGX.US,D,20210513,000000,131.794,134.249,131.28,133.605,1171115.5711586,0
+DGX.US,D,20210514,000000,134.309,134.695,131.517,131.616,1299460.408143,0
+DGX.US,D,20210517,000000,131.992,132.606,127.588,128.3,2350481.1457714,0
+DGX.US,D,20210518,000000,128.508,129.082,126.905,127.31,1741214.4505593,0
+DGX.US,D,20210519,000000,126.647,127.637,125.142,127.023,1657558.6477156,0
+DGX.US,D,20210520,000000,126.905,128.894,126.519,127.746,1125329.3653608,0
+DGX.US,D,20210521,000000,128.102,129.468,127.122,127.627,731121.4486563,0
+DGX.US,D,20210524,000000,128.29,128.934,126.785,126.805,757076.73138247,0
+DGX.US,D,20210525,000000,126.737,128.072,126.737,127.172,954894.96262748,0
+DGX.US,D,20210526,000000,127.548,129.775,127.013,128.924,1368552.9242133,0
+DGX.US,D,20210527,000000,129.122,129.755,128.092,128.834,1557520.0312527,0
+DGX.US,D,20210528,000000,129.052,129.28,127.598,127.964,896779.21456238,0
+DGX.US,D,20210601,000000,127.825,127.934,123.411,123.688,1601010.8650388,0
+DGX.US,D,20210602,000000,124.133,124.708,122.747,123.945,1255790.7535621,0
+DGX.US,D,20210603,000000,123.638,125.212,123.638,124.538,1257220.3096346,0
+DGX.US,D,20210604,000000,124.41,126.053,124.41,125.252,1123712.9061976,0
+DGX.US,D,20210607,000000,125.568,126.113,125.133,125.301,1310443.2378701,0
+DGX.US,D,20210608,000000,125.529,125.687,122.847,123.935,970949.43297903,0
+DGX.US,D,20210609,000000,124.262,125.133,123.549,123.915,849086.59723902,0
+DGX.US,D,20210610,000000,124.322,125.083,124.004,124.578,1040858.2609267,0
+DGX.US,D,20210611,000000,124.876,125.301,123.48,123.707,846655.84677236,0
+DGX.US,D,20210614,000000,123.786,124.905,123.361,124.44,866426.15262531,0
+DGX.US,D,20210615,000000,125.004,125.192,123.44,124.568,817325.19525601,0
+DGX.US,D,20210616,000000,124.746,125.331,123.262,123.876,1276039.9354422,0
+DGX.US,D,20210617,000000,123.915,124.708,122.687,124.49,1322098.9187237,0
+DGX.US,D,20210618,000000,124.044,125.162,123.589,123.915,2100687.6907075,0
+DGX.US,D,20210621,000000,124.084,126.251,124.084,125.786,1148898.3502473,0
+DGX.US,D,20210622,000000,125.925,127.201,125.925,126.577,1128594.6128705,0
+DGX.US,D,20210623,000000,126.449,126.519,125.341,125.519,776442.92244463,0
+DGX.US,D,20210624,000000,125.697,126.163,124.796,125.549,699270.13113233,0
+DGX.US,D,20210625,000000,125.549,126.617,125.192,125.984,1097592.9466942,0
+DGX.US,D,20210628,000000,126.231,128.4,125.816,127.954,817612.11675748,0
+DGX.US,D,20210629,000000,127.994,130.033,127.944,129.25,865058.22405845,0
+DGX.US,D,20210630,000000,129.349,129.884,127.261,128.26,902851.03929416,0
+DGX.US,D,20210701,000000,128.528,129.439,128.152,129.221,904732.19364534,0
+DGX.US,D,20210702,000000,129.033,129.923,128.617,129.567,940488.27033542,0
+DGX.US,D,20210706,000000,129.825,130.537,128.983,130.309,957716.69415424,0
+DGX.US,D,20210707,000000,130.081,131.636,129.725,131.468,784419.13812806,0
+DGX.US,D,20210708,000000,130.705,131.596,130.013,130.715,820190.3691228,0
+DGX.US,D,20210709,000000,131.072,131.962,130.557,131.854,716356.1044874,0
+DGX.US,D,20210712,000000,131.814,133.378,131.576,132.428,874197.28005242,0
+DGX.US,D,20210713,000000,132.566,132.656,131.517,131.854,706845.26288589,0
+DGX.US,D,20210714,000000,131.676,132.596,131.22,131.448,879148.69652671,0
+DGX.US,D,20210715,000000,130.844,131.764,130.389,130.913,1145292.6360264,0
+DGX.US,D,20210716,000000,131.091,132.13,130.231,131.359,1250336.2141733,0
+DGX.US,D,20210719,000000,131.359,134.16,130.963,133.041,1894020.3558309,0
+DGX.US,D,20210720,000000,133.843,135.832,132.626,133.061,1368196.2929104,0
+DGX.US,D,20210721,000000,133.556,134.041,131.913,132.576,1287802.7067154,0
+DGX.US,D,20210722,000000,132.052,134.882,128.993,134.714,1610613.6427552,0
+DGX.US,D,20210723,000000,134.962,136.684,134.279,136.15,974141.93982635,0
+DGX.US,D,20210726,000000,135.942,136.981,134.526,135.12,808732.7045166,0
+DGX.US,D,20210727,000000,134.981,136.862,134.813,136.654,1181778.1399139,0
+DGX.US,D,20210728,000000,136.694,137.317,135.714,136.664,908988.53267946,0
+DGX.US,D,20210729,000000,137.466,138.377,136.506,137.911,893578.62541924,0
+DGX.US,D,20210730,000000,137.901,139.119,137.565,138.456,1029969.3878885,0
+DGX.US,D,20210802,000000,138.693,140.257,137.753,139.664,872963.7196535,0
+DGX.US,D,20210803,000000,140.574,141.95,140.128,141.93,1138958.1366806,0
+DGX.US,D,20210804,000000,141.742,145.077,141.495,143.256,1301184.9680128,0
+DGX.US,D,20210805,000000,143.534,145.117,141.405,143.82,1290790.1253064,0
+DGX.US,D,20210806,000000,143.81,144.761,142.564,143.148,1409405.8987023,0
+DGX.US,D,20210809,000000,143.434,144.889,143.316,144.414,846439.64535927,0
+DGX.US,D,20210810,000000,144.028,146.8,143.544,145.077,977540.54521699,0
+DGX.US,D,20210811,000000,145.939,146.404,144.701,145.057,969900.7550969,0
+DGX.US,D,20210812,000000,145.415,145.493,143.216,144.583,1663792.1183637,0
+DGX.US,D,20210813,000000,145.187,146.226,144.672,144.731,967902.40745639,0
+DGX.US,D,20210816,000000,144.761,147.859,144.761,147.78,1865063.5104961,0
+DGX.US,D,20210817,000000,147.73,149.809,147.156,148.691,1113806.0321011,0
+DGX.US,D,20210818,000000,148.591,148.591,145.415,145.603,831005.4912116,0
+DGX.US,D,20210819,000000,145.79,148.909,145.731,148.017,945361.89471248,0
+DGX.US,D,20210820,000000,148.205,149.413,147.968,148.413,795062.51143078,0
+DGX.US,D,20210823,000000,148.512,148.997,146.622,146.988,1276488.50286,0
+DGX.US,D,20210824,000000,147.384,147.384,144.959,145.998,804098.51815309,0
+DGX.US,D,20210825,000000,146.285,146.473,145.177,146.176,729260.50004466,0
+DGX.US,D,20210826,000000,146.305,146.711,145.375,146.057,864452.05187225,0
+DGX.US,D,20210827,000000,146.354,146.354,144.889,145.612,891292.34599028,0
+DGX.US,D,20210830,000000,146.137,148.354,145.345,147.226,769622.47506288,0
+DGX.US,D,20210831,000000,147.294,149.285,146.542,149.235,1728315.1064369,0
+DGX.US,D,20210901,000000,149.849,150.155,148.324,149.918,723732.2097065,0
+DGX.US,D,20210902,000000,150.185,151.412,150.165,151.363,1120783.0739643,0
+DGX.US,D,20210903,000000,151.146,152.283,150.422,152.165,864527.82339553,0
+DGX.US,D,20210907,000000,152.145,152.313,150.066,151.878,1014808.0112246,0
+DGX.US,D,20210908,000000,151.897,154.362,151.512,154.273,1137464.9325286,0
+DGX.US,D,20210909,000000,154.53,156.777,153.204,153.639,1490267.2477677,0
+DGX.US,D,20210910,000000,155.965,156.569,151.126,151.294,1772173.6846826,0
+DGX.US,D,20210913,000000,151.63,152.075,148.641,150.264,1285999.3444615,0
+DGX.US,D,20210914,000000,151.184,152.204,150.442,151.165,1506487.4051834,0
+DGX.US,D,20210915,000000,150.512,153.105,150.354,152.115,1309635.0082885,0
+DGX.US,D,20210916,000000,152.383,153.303,150.63,151.363,882402.83087964,0
+DGX.US,D,20210917,000000,151.294,153.135,150.967,151.126,4153715.0932749,0
+DGX.US,D,20210920,000000,150.69,152.105,149.71,150.581,1440170.1474391,0
+DGX.US,D,20210921,000000,151.204,152.125,150.522,150.7,1023456.0677478,0
+DGX.US,D,20210922,000000,151.324,151.324,148.651,149.117,1366799.0660212,0
+DGX.US,D,20210923,000000,148.819,150.996,148.483,149.898,913515.62862341,0
+DGX.US,D,20210924,000000,149.908,150.67,148.779,149.492,674503.95617809,0
+DGX.US,D,20210927,000000,148.889,149.453,146.107,146.344,1109656.7834866,0
+DGX.US,D,20210928,000000,145.434,145.434,141.515,142.613,1948138.398328,0
+DGX.US,D,20210929,000000,142.831,145.019,142.722,144.197,1038783.1314759,0
+DGX.US,D,20210930,000000,144.969,145.355,141.821,141.881,976959.63020521,0
+DGX.US,D,20211001,000000,141.801,142.187,138.565,139.92,1390233.6827398,0
+DGX.US,D,20211004,000000,140.287,140.999,137.475,138.505,1345321.3751771,0
+DGX.US,D,20211005,000000,138.515,140.059,138.317,138.436,1244912.9936807,0
+DGX.US,D,20211006,000000,137.891,139.693,136.981,139.574,1812970.0831009,0
+DGX.US,D,20211007,000000,140.396,142.395,140.396,140.722,1241436.5961929,0
+DGX.US,D,20211008,000000,140.742,141.475,138.792,139.188,848706.72933566,0
+DGX.US,D,20211011,000000,139.258,139.584,136.971,137.645,1274829.6116437,0
+DGX.US,D,20211012,000000,137.813,139.307,137.307,137.763,1228287.7111872,0
+DGX.US,D,20211013,000000,138.248,138.634,136.912,138.228,1453896.9165956,0
+DGX.US,D,20211014,000000,139.416,140.099,138.021,139.654,1820775.5602852,0
+DGX.US,D,20211015,000000,140.128,140.891,139.336,139.742,3499879.5880723,0
+DGX.US,D,20211018,000000,139.495,141.069,138.723,140.94,1116654.0310893,0
+DGX.US,D,20211019,000000,141.703,143.414,141.703,142.9,1386450.1580109,0
+DGX.US,D,20211020,000000,143.91,144.939,143.712,144.008,1319133.7264462,0
+DGX.US,D,20211021,000000,144.691,146.265,137.833,142.554,2910860.0541663,0
+DGX.US,D,20211022,000000,142.197,143.732,141.197,143.652,1277279.557563,0
+DGX.US,D,20211025,000000,143.434,143.434,140.782,142.207,1347179.2929279,0
+DGX.US,D,20211026,000000,143.018,143.306,141.465,142.692,884484.02205226,0
+DGX.US,D,20211027,000000,142.771,143.118,141.109,141.158,1045791.4922353,0
+DGX.US,D,20211028,000000,141.683,143.999,141.475,143.009,774005.09996912,0
+DGX.US,D,20211029,000000,142.979,144.246,142.623,143.94,939073.86856761,0
+DGX.US,D,20211101,000000,143.86,145.593,142.791,144.464,1150785.5663204,0
+DGX.US,D,20211102,000000,145.207,145.405,141.267,141.445,1348130.9832602,0
+DGX.US,D,20211103,000000,140.891,142.415,139.832,142.227,1334999.2731331,0
+DGX.US,D,20211104,000000,142.227,143.098,140.218,141.029,1101234.0209593,0
+DGX.US,D,20211105,000000,139.396,140.148,136.308,137.833,1601277.5808007,0
+DGX.US,D,20211108,000000,137.921,139.634,136.605,139.476,1490141.9721825,0
+DGX.US,D,20211109,000000,138.763,139.624,137.713,139.287,1460395.0824317,0
+DGX.US,D,20211110,000000,139.326,142.039,139.326,141.979,982059.55886513,0
+DGX.US,D,20211111,000000,141.395,145.463,140.801,145.375,1261704.9735255,0
+DGX.US,D,20211112,000000,146.275,147.7,145.632,147.106,1094615.630973,0
+DGX.US,D,20211115,000000,146.938,147.651,143.564,143.761,1256657.5797884,0
+DGX.US,D,20211116,000000,144.216,146.265,143.464,145.147,1114673.8686143,0
+DGX.US,D,20211117,000000,145.443,146.918,144.642,144.979,749969.36249925,0
+DGX.US,D,20211118,000000,144.949,145.523,143.366,144.969,922956.7604235,0
+DGX.US,D,20211119,000000,146.087,147.186,145.137,145.573,1953755.5939202,0
+DGX.US,D,20211122,000000,145.275,148.869,144.593,147.82,1095613.7945062,0
+DGX.US,D,20211123,000000,147.314,148.809,145.771,148.116,549916.37646111,0
+DGX.US,D,20211124,000000,148.017,149.433,146.454,146.632,734574.60954368,0
+DGX.US,D,20211126,000000,148.799,153.541,148.601,151.947,1233470.4833791,0
+DGX.US,D,20211129,000000,151.996,155.273,150.155,153.669,1212025.1217184,0
+DGX.US,D,20211130,000000,151.917,152.491,145.493,145.8,3424983.9836062,0
+DGX.US,D,20211201,000000,146.117,151.67,145.83,148.314,1487398.032753,0
+DGX.US,D,20211202,000000,147.998,152.817,147.998,151.343,1673845.4840718,0
+DGX.US,D,20211203,000000,151.808,155.263,151.69,154.026,1443201.0083701,0
+DGX.US,D,20211206,000000,154.728,155.471,153.778,154.59,1246560.7717403,0
+DGX.US,D,20211207,000000,155.124,157.381,154.818,157.045,789789.8236978,0
+DGX.US,D,20211208,000000,157.282,157.856,153.511,157.055,898080.46418876,0
+DGX.US,D,20211209,000000,156.965,157.648,154.62,154.668,911428.37572891,0
+DGX.US,D,20211210,000000,154.62,157.945,154.144,156.965,987476.71763581,0
+DGX.US,D,20211213,000000,157.371,161.261,156.906,160.103,1247597.3261786,0
+DGX.US,D,20211214,000000,159.945,162.172,159.945,161.251,1186336.5547541,0
+DGX.US,D,20211215,000000,162.034,165.586,161.608,165.161,1622631.0063466,0
+DGX.US,D,20211216,000000,165.26,169.824,165.052,168.566,1280290.2127544,0
+DGX.US,D,20211217,000000,168.734,170.526,167.457,167.883,2114863.0272818,0
+DGX.US,D,20211220,000000,167.685,168.893,165.171,168.17,1182357.0343517,0
+DGX.US,D,20211221,000000,168.467,168.665,163.251,163.865,1396419.6698999,0
+DGX.US,D,20211222,000000,164.083,165.498,163.547,164.527,1285368.9253879,0
+DGX.US,D,20211223,000000,164.973,165.25,162.974,163.815,773437.31868804,0
+DGX.US,D,20211227,000000,165.21,166.26,164.577,166.072,414911.72772425,0
+DGX.US,D,20211228,000000,166.735,166.814,165.547,166.062,538792.10655734,0
+DGX.US,D,20211229,000000,166.764,166.883,165.398,166.824,639571.26337427,0
+DGX.US,D,20211230,000000,167.567,169.229,166.913,168.021,571704.22540715,0
+DGX.US,D,20211231,000000,167.982,170.793,167.091,169.664,812574.82589015,0
+DGX.US,D,20220103,000000,168.952,169.17,159.737,161.172,1257135.4455285,0
+DGX.US,D,20220104,000000,160.835,161.32,153.353,155.144,1984139.9747535,0
+DGX.US,D,20220105,000000,155.362,156.737,154.124,154.273,1217469.5582374,0
+DGX.US,D,20220106,000000,153.402,156.797,152.541,155.282,964033.00833447,0
+DGX.US,D,20220107,000000,155.688,155.817,152.601,152.857,744182.43869498,0
+DGX.US,D,20220110,000000,153.343,156.797,152.799,156.51,877104.88597223,0
+DGX.US,D,20220111,000000,156.203,156.915,152.471,154.828,792025.58877791,0
+DGX.US,D,20220112,000000,147.998,149.195,143.564,144.296,2649554.3789995,0
+DGX.US,D,20220113,000000,144.365,144.622,140.732,142.207,1461438.7088789,0
+DGX.US,D,20220114,000000,142.336,143.544,138.099,139.544,1350669.8344333,0
+DGX.US,D,20220118,000000,137.981,139.089,135.586,136.743,1386085.4444121,0
+DGX.US,D,20220119,000000,137.011,138.436,135.764,136.892,918335.70779069,0
+DGX.US,D,20220120,000000,138.218,140.445,134.783,135.11,1712893.075733,0
+DGX.US,D,20220121,000000,136.258,137.159,134.873,135.644,1174275.7488226,0
+DGX.US,D,20220124,000000,134.546,136.733,131.022,136.218,1443961.7544637,0
+DGX.US,D,20220125,000000,135.239,136.506,132.072,135.12,1038949.8288271,0
+DGX.US,D,20220126,000000,134.328,136.258,132.576,133.368,1555484.3029941,0
+DGX.US,D,20220127,000000,133.269,134.595,131.368,133.051,1142425.4415857,0
+DGX.US,D,20220128,000000,131.794,132.834,129.488,132.824,1913475.4521471,0
+DGX.US,D,20220131,000000,132.913,133.913,130.745,132.992,1508154.3786955,0
+DGX.US,D,20220201,000000,133.725,133.725,130.527,133.21,1296033.514717,0
+DGX.US,D,20220202,000000,131.349,134.387,130.676,133.863,2646401.2733443,0
+DGX.US,D,20220203,000000,136.209,139.644,133.556,134.259,2355381.0376099,0
+DGX.US,D,20220204,000000,134.111,135.862,131.656,132.032,1262096.9648726,0
+DGX.US,D,20220207,000000,131.556,131.794,128.28,130.221,1267416.1258065,0
+DGX.US,D,20220208,000000,130.458,132.685,129.745,132.497,1024767.420244,0
+DGX.US,D,20220209,000000,133.368,135.466,133.309,134.734,973714.58843508,0
+DGX.US,D,20220210,000000,133.576,134.882,131.29,131.696,1325943.0606712,0
+DGX.US,D,20220211,000000,131.359,132.903,129.933,130.379,1103919.3637442,0
+DGX.US,D,20220214,000000,129.637,131.012,127.796,128.33,1239043.2263443,0
+DGX.US,D,20220215,000000,129.508,130.329,127.746,129.142,1299669.5375472,0
+DGX.US,D,20220216,000000,128.676,130.448,127.716,129.735,1121902.4719348,0
+DGX.US,D,20220217,000000,129.211,129.429,127.113,127.182,2141906.3890822,0
+DGX.US,D,20220218,000000,127.32,129.815,126.459,129.409,2277727.3496965,0
+DGX.US,D,20220222,000000,128.805,130.527,127.399,128.588,1115655.8675561,0
+DGX.US,D,20220223,000000,125.766,130.053,125.459,127.152,1374871.2589675,0
+DGX.US,D,20220224,000000,124.36,127.726,123.876,127.558,1224777.9742291,0
+DGX.US,D,20220225,000000,128.28,130.695,128.042,130.191,1048662.727824,0
+DGX.US,D,20220228,000000,127.637,129.715,127.637,129.3,1165456.9538004,0
+DGX.US,D,20220301,000000,128.696,129.993,127.647,129.933,1011449.8173131,0
+DGX.US,D,20220302,000000,129.933,134.516,129.933,132.734,1433699.2593513,0
+DGX.US,D,20220303,000000,132.656,134.091,131.428,133.745,1007202.5708617,0
+DGX.US,D,20220304,000000,132.695,136.07,132.695,135.576,965540.35650415,0
+DGX.US,D,20220307,000000,135.596,135.596,132.418,134.051,1140575.6061308,0
+DGX.US,D,20220308,000000,133.18,134.823,131.25,132.28,1252314.3560742,0
+DGX.US,D,20220309,000000,134.269,135.446,132.328,133.537,898056.21730131,0
+DGX.US,D,20220310,000000,132.418,134.497,131.488,133.923,704928.74849052,0
+DGX.US,D,20220311,000000,134.141,137.011,134.141,134.289,1460007.1322325,0
+DGX.US,D,20220314,000000,135.249,136.654,134.833,136.03,1279311.2446737,0
+DGX.US,D,20220315,000000,136.585,139.634,136.416,139.524,1291690.2910029,0
+DGX.US,D,20220316,000000,139.514,141.346,138.664,141.138,1219188.0563853,0
+DGX.US,D,20220317,000000,140.594,143.009,140.574,142.979,1399631.3721998,0
+DGX.US,D,20220318,000000,143.969,144.226,140.475,142.88,1877962.8546184,0
+DGX.US,D,20220321,000000,142.464,143.454,141.148,141.683,1419793.6693999,0
+DGX.US,D,20220322,000000,141.791,144.008,140.891,141.613,1630268.7758928,0
+DGX.US,D,20220323,000000,140.653,141.099,138.931,140.218,1713579.0605903,0
+DGX.US,D,20220324,000000,140.218,141.95,139.446,139.852,1175788.1484272,0
+DGX.US,D,20220325,000000,139.9,141.91,139.644,141.91,694587.45099392,0
+DGX.US,D,20220328,000000,141.92,142.771,140.911,142.722,713097.92898656,0
+DGX.US,D,20220329,000000,143.404,144.048,138.743,139.268,1512197.5471775,0
+DGX.US,D,20220330,000000,139.178,139.426,136.04,136.872,1038128.4655148,0
+DGX.US,D,20220331,000000,136.882,137.733,134.793,134.803,1193081.2306126,0
+DGX.US,D,20220401,000000,135.001,135.13,131.676,134.279,1610430.7808123,0
+DGX.US,D,20220404,000000,132.576,133.783,131.339,132.517,1498082.8278218,0
+DGX.US,D,20220405,000000,132.14,133.923,131.794,132.309,1466402.2487969,0
+DGX.US,D,20220406,000000,131.922,133.348,130.993,133.061,1189633.1211601,0
+DGX.US,D,20220407,000000,132.082,136.704,132.082,136.526,1242989.4072765,0
+DGX.US,D,20220408,000000,137.297,139.336,136.783,138.575,1217712.0271119,0
+DGX.US,D,20220411,000000,138.456,138.891,135.754,135.991,780204.22086001,0
+DGX.US,D,20220412,000000,135.446,137.733,135.278,135.872,874163.94058218,0
+DGX.US,D,20220413,000000,135.586,136.426,134.254,135.654,904559.43457227,0
+DGX.US,D,20220414,000000,136.664,136.664,133.953,134.536,673905.8662877,0
+DGX.US,D,20220418,000000,134.299,135.061,131.497,131.884,1125113.1639477,0
+DGX.US,D,20220419,000000,132.388,135.566,131.874,134.497,1066936.798664,0
+DGX.US,D,20220420,000000,135.051,137.991,134.892,137.04,1169642.5727461,0
+DGX.US,D,20220421,000000,140.316,142.445,135.006,140.198,2323411.5165096,0
+DGX.US,D,20220422,000000,138.872,139.401,135.674,135.794,1195577.6497328,0
+DGX.US,D,20220425,000000,136.17,136.298,131.932,135.229,829173.8409223,0
+DGX.US,D,20220426,000000,134.348,135.328,133.131,133.358,1189865.4871648,0
+DGX.US,D,20220427,000000,133.685,138.297,133.615,136.08,1431443.2885317,0
+DGX.US,D,20220428,000000,136.387,136.605,132.621,134.447,1204752.0657709,0
+DGX.US,D,20220429,000000,133.863,136.872,132.29,132.477,893255.3335866,0
+DGX.US,D,20220502,000000,132.556,133.457,129.864,131.072,993565.7172462,0
+DGX.US,D,20220503,000000,131.101,134.942,130.795,132.418,780521.45097078,0
+DGX.US,D,20220504,000000,132.358,138.099,131.547,137.625,881669.36253433,0
+DGX.US,D,20220505,000000,136.882,137.367,133.709,134.793,712869.60412976,0
+DGX.US,D,20220506,000000,134.031,135.348,132.985,134.912,714887.14722284,0
+DGX.US,D,20220509,000000,134.387,135.288,132.468,134.823,1097199.9450602,0
+DGX.US,D,20220510,000000,135.229,136.288,131.339,132.725,889421.29450887,0
+DGX.US,D,20220511,000000,131.794,134.437,131.241,131.507,637738.60279799,0
+DGX.US,D,20220512,000000,131.22,134.724,130.854,134.704,992139.19203467,0
+DGX.US,D,20220513,000000,135.031,136.842,134.319,135.001,821238.03671795,0
+DGX.US,D,20220516,000000,135.021,135.714,132.814,134.011,973812.58627185,0
+DGX.US,D,20220517,000000,134.783,139.514,134.783,139.089,1240611.1917326,0
+DGX.US,D,20220518,000000,138.089,138.901,136.813,137.783,1068464.3525732,0
+DGX.US,D,20220519,000000,136.981,140.336,135.546,138.644,1520367.7379605,0
+DGX.US,D,20220520,000000,139.168,141.207,137.585,139.594,1727974.6397257,0
+DGX.US,D,20220523,000000,140.445,141.158,137.149,138.119,1169268.7665646,0
+DGX.US,D,20220524,000000,139.129,139.722,137.377,138.664,1464377.633695,0
+DGX.US,D,20220525,000000,139.04,140.861,138.272,139.594,849762.47922664,0
+DGX.US,D,20220526,000000,140.138,140.613,137.723,140.208,1193768.2257569,0
+DGX.US,D,20220527,000000,140.554,143.92,140.168,143.91,901515.43991056,0
+DGX.US,D,20220531,000000,142.138,142.623,137.842,139.584,2579003.0085345,0
+DGX.US,D,20220601,000000,139.702,140.228,135.972,137.209,745602.90218464,0
+DGX.US,D,20220602,000000,137.485,137.485,134.397,137.238,720954.93080672,0
+DGX.US,D,20220603,000000,136.714,136.991,134.432,134.813,531399.83674661,0
+DGX.US,D,20220606,000000,135.506,136.41,133.893,134.457,516442.53805208,0
+DGX.US,D,20220607,000000,133.764,136.526,133.764,136.367,548609.06511286,0
+DGX.US,D,20220608,000000,135.11,136.446,134.051,134.169,595529.8231858,0
+DGX.US,D,20220609,000000,134.131,137.011,133.358,133.517,1116443.8913981,0
+DGX.US,D,20220610,000000,131.774,132.28,129.052,129.913,959511.97411238,0
+DGX.US,D,20220613,000000,127.637,128.766,125.925,126.489,874091.19991983,0
+DGX.US,D,20220614,000000,126.043,127.479,124.568,125.776,867009.08821105,0
+DGX.US,D,20220615,000000,125.974,128.676,125.865,127.469,941316.70565656,0
+DGX.US,D,20220616,000000,125.717,127.088,124.054,126.677,916655.60054793,0
+DGX.US,D,20220617,000000,127.201,130.517,126.974,129.31,1782638.2371903,0
+DGX.US,D,20220621,000000,130.091,130.785,128.983,130.587,868379.03735186,0
+DGX.US,D,20220622,000000,130.497,133.853,130.043,132.972,858816.67111453,0
+DGX.US,D,20220623,000000,133.546,136.842,133.546,136.02,924690.41287603,0
+DGX.US,D,20220624,000000,137.189,139.05,136.06,138.881,1005301.2107711,0
+DGX.US,D,20220627,000000,138.555,138.916,135.704,137.149,712682.70103902,0
+DGX.US,D,20220628,000000,137.673,138.436,134.892,135.07,521387.89280451,0
+DGX.US,D,20220629,000000,134.902,136.991,134.101,136.209,583582.16939576,0
+DGX.US,D,20220630,000000,135.09,135.436,130.883,131.626,1258246.7612032,0
+DGX.US,D,20220701,000000,132.111,135.556,131.171,135.288,806369.6432774,0
+DGX.US,D,20220705,000000,133.926,133.995,130.645,132.861,750175.50274145,0
+DGX.US,D,20220706,000000,132.732,136.114,132.324,135.209,773217.45488425,0
+DGX.US,D,20220707,000000,135.159,136.546,133.956,135.03,711518.55109042,0
+DGX.US,D,20220708,000000,134.98,136.77,134.851,135.01,770644.61451714,0
+DGX.US,D,20220711,000000,134.741,135.825,133.885,135.239,728856.82077811,0
+DGX.US,D,20220712,000000,135.209,136.711,132.563,133.369,727823.26083384,0
+DGX.US,D,20220713,000000,132.185,133.563,131.598,132.374,594545.30385672,0
+DGX.US,D,20220714,000000,130.425,132.976,129.858,132.513,795504.34523897,0
+DGX.US,D,20220715,000000,134.602,135.234,132.722,135.129,624310.42267981,0
+DGX.US,D,20220718,000000,135.119,135.308,132.553,132.931,839384.3940792,0
+DGX.US,D,20220719,000000,133.876,136.691,133.876,135.925,718564.45390116,0
+DGX.US,D,20220720,000000,136.074,136.452,133.706,134.115,1072507.4589801,0
+DGX.US,D,20220721,000000,133.597,134.512,129.311,133.906,1685457.7709495,0
+DGX.US,D,20220722,000000,135.03,135.353,129.763,130.325,984143.11078748,0
+DGX.US,D,20220725,000000,130.673,131.28,129.619,130.345,872184.84118221,0
+DGX.US,D,20220726,000000,129.798,132.633,128.371,132.483,952637.62984033,0
+DGX.US,D,20220727,000000,131.807,134.627,130.942,133.578,721331.33810995,0
+DGX.US,D,20220728,000000,133.478,135.547,131.926,134.453,758575.69080992,0
+DGX.US,D,20220729,000000,134.453,136.462,134.09,135.835,992917.31082021,0
+DGX.US,D,20220801,000000,135.308,136.502,134.642,135.935,892995.79184997,0
+DGX.US,D,20220802,000000,136.482,137.675,135.587,135.965,885964.97016681,0
+DGX.US,D,20220803,000000,136.422,137.805,136.193,137.188,688017.12726033,0
+DGX.US,D,20220804,000000,137.894,139.575,137.148,137.297,714949.00491323,0
+DGX.US,D,20220805,000000,136.959,138.69,136.283,138.63,583106.77128282,0
+DGX.US,D,20220808,000000,139.486,140.162,138.7,139.267,522406.23813554,0
+DGX.US,D,20220809,000000,139.655,140.719,138.153,138.461,591485.84577265,0
+DGX.US,D,20220810,000000,139.406,140.649,138.62,140.222,739822.81135414,0
+DGX.US,D,20220811,000000,140.132,142.067,139.247,139.814,711776.94107648,0
+DGX.US,D,20220812,000000,139.844,140.629,138.701,139.794,651956.14037204,0
+DGX.US,D,20220815,000000,139.873,141.699,139.013,140.341,593354.90018549,0
+DGX.US,D,20220816,000000,139.734,141.077,138.789,139.774,611216.98770487,0
+DGX.US,D,20220817,000000,138.541,139.54,136.785,137.099,719150.60706022,0
+DGX.US,D,20220818,000000,137.407,137.407,133.702,135.229,786835.71309938,0
+DGX.US,D,20220819,000000,135.577,136.323,133.956,134.751,1824609.3244192,0
+DGX.US,D,20220822,000000,133.906,134.647,131.161,131.28,939365.2321513,0
+DGX.US,D,20220823,000000,130.862,130.862,128.943,129.35,910783.47913989,0
+DGX.US,D,20220824,000000,128.853,128.853,126.854,128.047,941864.67769747,0
+DGX.US,D,20220825,000000,127.948,129.907,126.416,129.897,774113.27386319,0
+DGX.US,D,20220826,000000,130.146,130.216,126.357,126.416,779801.8751907,0
+DGX.US,D,20220829,000000,126.207,127.013,125.322,125.949,567699.89133534,0
+DGX.US,D,20220830,000000,126.188,126.754,125.203,125.601,572684.70670858,0
+DGX.US,D,20220831,000000,126.148,126.367,124.233,124.636,1122454.1427461,0
+DGX.US,D,20220901,000000,124.347,125.839,123.611,125.442,752897.14356747,0
+DGX.US,D,20220902,000000,125.979,126.486,123.86,124.457,654845.68441857,0
+DGX.US,D,20220906,000000,124.387,126.317,124.268,124.696,703967.9332096,0
+DGX.US,D,20220907,000000,125.183,127.411,124.994,126.764,790569.80029103,0
+DGX.US,D,20220908,000000,126.357,129.738,126.176,129.5,1068045.45603,0
+DGX.US,D,20220909,000000,129.609,130.315,128.764,129.301,886773.31860572,0
+DGX.US,D,20220912,000000,129.659,131.101,129.301,130.942,746838.55190971,0
+DGX.US,D,20220913,000000,129.191,129.271,124.944,125.243,878573.20682997,0
+DGX.US,D,20220914,000000,125.093,125.317,122.652,123.323,900891.26484837,0
+DGX.US,D,20220915,000000,124.029,125.153,123.383,123.611,1073389.20224,0
+DGX.US,D,20220916,000000,123.403,124.855,123.224,124.059,1247138.8732216,0
+DGX.US,D,20220919,000000,123.492,125.029,123.313,124.914,869058.02072824,0
+DGX.US,D,20220920,000000,123.95,124.248,121.97,123.671,1266917.2693536,0
+DGX.US,D,20220921,000000,124.298,125.451,121.075,121.115,735931.88043554,0
+DGX.US,D,20220922,000000,120.717,123.084,119.752,122.179,1041829.4292335,0
+DGX.US,D,20220923,000000,121.752,122.189,120.319,121.692,1032628.9359942,0
+DGX.US,D,20220926,000000,121.284,123.139,121.202,122.537,1020007.0376086,0
+DGX.US,D,20220927,000000,123.273,124.238,121.274,121.652,999095.5460902,0
+DGX.US,D,20220928,000000,122.796,125.163,122.06,124.497,1008173.3794918,0
+DGX.US,D,20220929,000000,124.089,124.517,122.806,123.95,1010601.441034,0
+DGX.US,D,20220930,000000,124.795,125.611,121.851,122.03,1135936.6708129,0
+DGX.US,D,20221003,000000,123.39,126.04,123.105,125.44,854464,0
+DGX.US,D,20221004,000000,126.12,128.67,126.09,128.1,918261,0
+DGX.US,D,20221005,000000,127.25,128.38,126.2675,127.76,539966,0
+DGX.US,D,20221006,000000,127.42,127.42,125.066,126.06,797201,0
+DGX.US,D,20221007,000000,125.14,125.14,122.555,123.31,692873,0
+DGX.US,D,20221010,000000,123.73,124.54,122.54,124.02,676852,0
+DGX.US,D,20221011,000000,124.21,126.05,122.79,124.36,961871,0
+DGX.US,D,20221012,000000,124.94,126.21,123.78,124.39,837687,0
+DGX.US,D,20221013,000000,122.8,126.92,122.05,125.71,932748,0
+DGX.US,D,20221014,000000,126.58,128,124.98,126.11,782618,0
+DGX.US,D,20221017,000000,127.21,128.355,126.65,127.93,1180758,0
+DGX.US,D,20221018,000000,129.99,130.86,128.45,129.58,1164768,0
+DGX.US,D,20221019,000000,129.34,129.34,125.17,126.66,1460888,0
+DGX.US,D,20221020,000000,128.46,134.99,128.46,134.66,2359972,0
+DGX.US,D,20221021,000000,134.96,139.18,132.58,136.75,1486447,0
+DGX.US,D,20221024,000000,138.36,140.37,137.85,138.96,1121463,0
+DGX.US,D,20221025,000000,139.08,144.62,139.08,144.05,1867810,0
+DGX.US,D,20221026,000000,144.49,146.11,142.66,143.51,1337610,0
+DGX.US,D,20221027,000000,143.14,144.75,141.16,142.65,1243888,0
+DGX.US,D,20221028,000000,142.94,145.82,142.265,144.59,1082804,0
+DGX.US,D,20221031,000000,144,146.85,143.58,143.65,1088697,0
+DGX.US,D,20221101,000000,144.06,144.79,141.33,142.78,1152471,0
+DGX.US,D,20221102,000000,142.5,144.28,140.3,140.48,1570722,0
+DGX.US,D,20221103,000000,139.12,143.86,138.04,142.98,1076505,0
+DGX.US,D,20221104,000000,143.89,144.95,141.675,143.62,1066084,0
+DGX.US,D,20221107,000000,143.8,146.44,142.76,146.14,1051565,0
+DGX.US,D,20221108,000000,146.48,147.98,145.465,145.83,879694,0
+DGX.US,D,20221109,000000,146.12,146.53,145.08,145.42,1125930,0
+DGX.US,D,20221110,000000,148.06,152.55,147.905,152.48,1668074,0
+DGX.US,D,20221111,000000,151.72,152.71,148.62,151.03,1589293,0
+DGX.US,D,20221114,000000,151.54,153.12,150.38,150.38,1026357,0
+DGX.US,D,20221115,000000,150.4,151.155,147.53,147.94,1144609,0
+DGX.US,D,20221116,000000,148.38,150.72,147.835,149.27,1153904,0
+DGX.US,D,20221117,000000,144.1,146.87,141.78,145.96,1565635,0
+DGX.US,D,20221118,000000,147.27,148.7,144.205,146.42,1225830,0
+DGX.US,D,20221121,000000,145.68,148.755,145.24,146.5,1054682,0
+DGX.US,D,20221122,000000,146.93,147.87,145.56,146.7,829298,0
+DGX.US,D,20221123,000000,147.29,149.14,147.29,148.46,795824,0
+DGX.US,D,20221125,000000,148.88,149.6962,147.59,149.06,459112,0
+DGX.US,D,20221128,000000,148.86,149.88,148.12,149.07,1104650,0
+DGX.US,D,20221129,000000,148.67,149.58,148.44,149.01,648136,0
+DGX.US,D,20221130,000000,148.5,151.83,146.19,151.83,2063509,0
+DGX.US,D,20221201,000000,152.5,154.22,152.12,152.61,858602,0
+DGX.US,D,20221202,000000,151.08,152.06,148.86,150.46,1423220,0
+DGX.US,D,20221205,000000,149.42,149.53,147.26,148.92,1248120,0
+DGX.US,D,20221206,000000,148.51,149.75,147.86,148.97,1154282,0
+DGX.US,D,20221207,000000,149.45,150,148.54,149,1079641,0
+DGX.US,D,20221208,000000,148.76,150.645,147.64,150.5,660815,0
+DGX.US,D,20221209,000000,150.82,151.44,148.54,148.85,733302,0
+DGX.US,D,20221212,000000,149.11,149.11,147.11,149,721699,0
+DGX.US,D,20221213,000000,151.2,151.53,148.33,149.75,866393,0
+DGX.US,D,20221214,000000,149.84,152.445,149.48,151.11,1171317,0
+DGX.US,D,20221215,000000,149.45,149.95,148.42,149.22,1306745,0
+DGX.US,D,20221216,000000,148.12,150.09,147.725,149.24,2354168,0
+DGX.US,D,20221219,000000,148.76,151.6,148.23,151.45,1222729,0
+DGX.US,D,20221220,000000,151.49,153.3,150.01,150.2,1278055,0
+DGX.US,D,20221221,000000,151.33,155.38,151.33,155.3,1086568,0
+DGX.US,D,20221222,000000,154.75,155.84,153.5,155.63,1071526,0
+DGX.US,D,20221223,000000,155.52,156.62,154.225,156.31,947590,0
+DGX.US,D,20221227,000000,156.35,158.21,156.35,157.28,740452,0
+DGX.US,D,20221228,000000,157.56,158.33,156.15,156.51,630220,0
+DGX.US,D,20221229,000000,157.22,158.3356,156.27,156.79,761104,0
+DGX.US,D,20221230,000000,156.54,156.9,155.36,156.44,719005,0
+DGX.US,D,20230103,000000,156.01,156.39,154.07,155.77,841323,0
+DGX.US,D,20230104,000000,156.7,157.36,153.655,154.58,795973,0
+DGX.US,D,20230105,000000,153.69,154.58,152.39,154.5,1059662,0
+DGX.US,D,20230106,000000,155.39,156.455,154.06,155.64,768106,0
+DGX.US,D,20230109,000000,156.13,156.94,152.28,152.93,1223220,0
+DGX.US,D,20230110,000000,152.93,153.09,151.18,152.54,1004948,0
+DGX.US,D,20230111,000000,152.9,153.82,151.011,152.84,1649793,0
+DGX.US,D,20230112,000000,153.82,153.82,148.07,148.12,1797646,0
+DGX.US,D,20230113,000000,147.52,149,146.94,147.94,1312215,0
+DGX.US,D,20230117,000000,147.46,148.17,146.34,147.55,1304085,0
+DGX.US,D,20230118,000000,147.49,147.62,145.08,145.1,937056,0
+DGX.US,D,20230119,000000,145.1,145.95,144.27,145.3,974689,0
+DGX.US,D,20230120,000000,145.76,147.33,144.47,145.43,948399,0
+DGX.US,D,20230123,000000,145.31,147.59,144.54,147.01,1009394,0
+DGX.US,D,20230124,000000,145.85,146.61,143.575,143.9,841250,0
+DGX.US,D,20230125,000000,143.63,145.08,143.26,144.91,526695,0
+DGX.US,D,20230126,000000,144.97,147.08,144.96,146.97,758714,0
+DGX.US,D,20230127,000000,146.74,147.33,145.21,145.63,1025201,0
+DGX.US,D,20230130,000000,145.96,147.69,145.61,145.76,719609,0
+DGX.US,D,20230131,000000,146.29,148.62,145.73,148.48,1136008,0
+DGX.US,D,20230201,000000,148.16,148.94,145.81,148.64,1520052,0
+DGX.US,D,20230202,000000,147.17,150.57,143.32,145.47,3043014,0
+DGX.US,D,20230203,000000,145.04,145.075,139.87,142.81,1316045,0
+DGX.US,D,20230206,000000,143.05,146,142.33,145.39,2301546,0
+DGX.US,D,20230207,000000,144.53,146.52,144.4,145.92,928437,0
+DGX.US,D,20230208,000000,145.9,146.97,145.625,146.28,895659,0
+DGX.US,D,20230209,000000,146.88,147.04,145.33,146.02,1111770,0
+DGX.US,D,20230210,000000,146.08,147.26,144.7,144.8,922330,0
+DGX.US,D,20230213,000000,144.93,146.32,144.77,146.27,721211,0
+DGX.US,D,20230214,000000,146.02,146.02,143.34,144.59,851940,0
+DGX.US,D,20230215,000000,144.09,146.86,143.715,146.62,920830,0
+DGX.US,D,20230216,000000,144.96,147.275,143.5357,146.66,783159,0
+DGX.US,D,20230217,000000,146.91,148.915,146.8,148.22,940182,0
+DGX.US,D,20230221,000000,147.13,147.92,143.55,143.58,791148,0
+DGX.US,D,20230222,000000,143.6,144.86,142.25,143.78,1260048,0
+DGX.US,D,20230223,000000,144.06,144.73,141.93,142.44,729323,0
+DGX.US,D,20230224,000000,141.42,141.63,139.75,139.99,714477,0
+DGX.US,D,20230227,000000,140.88,140.91,138.46,138.66,1166194,0
+DGX.US,D,20230228,000000,138.22,138.61,136.45,138.36,1881459,0
+DGX.US,D,20230301,000000,137.43,139.1,136.31,139,1545371,0
+DGX.US,D,20230302,000000,138.54,140.06,137.91,139.71,3140897,0
+DGX.US,D,20230303,000000,140.63,141.07,139.67,140.8,1278019,0
+DGX.US,D,20230306,000000,140.61,140.97,139.72,140.33,1226065,0
+DGX.US,D,20230307,000000,140.55,140.94,137.2,137.72,928315,0
+DGX.US,D,20230308,000000,137.88,138.07,136.025,136.73,786061,0
+DGX.US,D,20230309,000000,137.34,137.34,134.33,134.89,1011862,0
+DGX.US,D,20230310,000000,134.97,135.48,133.21,134.31,1173933,0
+DGX.US,D,20230313,000000,133.9,135.21,132.64,133.06,1119919,0
+DGX.US,D,20230314,000000,134.29,135.005,132.74,133.9,1028545,0
+DGX.US,D,20230315,000000,132.49,133.315,130.79,132.85,1227437,0
+DGX.US,D,20230316,000000,132.41,134.235,132.41,134,1029031,0
+DGX.US,D,20230317,000000,134.23,134.23,130.34,131.53,2257027,0
+DGX.US,D,20230320,000000,131.96,133.29,131.89,132.91,1236093,0
+DGX.US,D,20230321,000000,133.81,136.03,132.46,135.91,1673289,0
+DGX.US,D,20230322,000000,136.3,137.23,134.26,134.32,1503057,0
+DGX.US,D,20230323,000000,133.82,135.42,133.19,135.39,2430839,0
+DGX.US,D,20230324,000000,135.59,141.28,134.96,140.06,1674474,0
+DGX.US,D,20230327,000000,141.6,143.15,138.65,139.43,1220581,0
+DGX.US,D,20230328,000000,139.09,139.71,138.05,138.79,640734,0
+DGX.US,D,20230329,000000,139.14,139.59,137.76,138.48,746149,0
+DGX.US,D,20230330,000000,139.23,139.4449,137.8,139.29,536188,0
+DGX.US,D,20230331,000000,139.86,141.76,139.75,141.48,919140,0
+DGX.US,D,20230403,000000,142,143,141.45,142.67,914159,0
+DGX.US,D,20230404,000000,143.17,143.21,141.1075,141.2,970287,0
+DGX.US,D,20230405,000000,141.29,143.72,141.19,143.31,1159109,0
+DGX.US,D,20230406,000000,143.07,143.78,142.1556,142.88,886206,0
+DGX.US,D,20230410,000000,142.41,143.91,141.79,143.38,947876,0
+DGX.US,D,20230411,000000,143.73,144.3,143.05,143.88,902509,0
+DGX.US,D,20230412,000000,144.29,144.69,142.28,142.47,711526,0
+DGX.US,D,20230413,000000,142.56,143.14,142.13,142.67,688638,0
+DGX.US,D,20230414,000000,142.14,142.65,141.13,142.34,703862,0
+DGX.US,D,20230417,000000,142.44,143.43,142.11,143.09,562615,0
+DGX.US,D,20230418,000000,143.42,143.42,141.07,142.1,496760,0
+DGX.US,D,20230419,000000,141.9,143.63,140.575,143.55,1135882,0
+DGX.US,D,20230420,000000,143.23,144.1,142.23,143.85,937262,0
+DGX.US,D,20230421,000000,144.74,146.55,144.44,145.18,1178524,0
+DGX.US,D,20230424,000000,145.6,146.755,145.51,146.55,958863,0
+DGX.US,D,20230425,000000,146.6,148.62,145.88,146.5,1634464,0
+DGX.US,D,20230426,000000,145.78,147.965,145.54,146.84,1769824,0
+DGX.US,D,20230427,000000,146.85,146.85,136.59,141.01,2750384,0
+DGX.US,D,20230428,000000,139.91,140.7499,137.74,138.81,1349370,0
+DGX.US,D,20230501,000000,139.28,140.07,138.09,139.48,903023,0
+DGX.US,D,20230502,000000,135.52,138.765,134.985,138.11,1189832,0
+DGX.US,D,20230503,000000,138.07,138.655,136.52,136.57,852476,0
+DGX.US,D,20230504,000000,135.73,135.8197,134.295,135.41,594624,0
+DGX.US,D,20230505,000000,136.04,137.08,135.6,136.51,1059258,0
+DGX.US,D,20230508,000000,136.17,136.17,134.07,134.73,890580,0
+DGX.US,D,20230509,000000,134.42,134.455,132.84,133.65,892680,0
+DGX.US,D,20230510,000000,134.06,134.6,132.28,132.43,724614,0
+DGX.US,D,20230511,000000,131.57,131.82,130.66,130.88,1024623,0
+DGX.US,D,20230512,000000,131,131.05,129.55,130.73,1016826,0
+DGX.US,D,20230515,000000,130.6,132.66,130.1,132.4,745255,0
+DGX.US,D,20230516,000000,131.87,131.99,130.2,130.56,689319,0
+DGX.US,D,20230517,000000,130.66,132.4899,130.39,132.15,831881,0
+DGX.US,D,20230518,000000,132.18,132.815,129.61,130.92,1098602,0
+DGX.US,D,20230519,000000,131.34,131.96,130.6,131.49,708374,0
+DGX.US,D,20230522,000000,131.82,132.48,130.7,131.62,544316,0
+DGX.US,D,20230523,000000,131.21,131.58,130.49,131.09,592696,0
+DGX.US,D,20230524,000000,130.94,132.39,129.97,132.04,776264,0
+DGX.US,D,20230525,000000,131.15,133.49,130.82,132.69,1417041,0
+DGX.US,D,20230526,000000,133.01,134.48,132.88,133.77,1058460,0
+DGX.US,D,20230530,000000,132.54,135.345,132.54,133.88,1325919,0
+DGX.US,D,20230531,000000,133.51,134.25,132.38,132.65,1714671,0
+DGX.US,D,20230601,000000,133.46,134.14,130.165,134.05,1438803,0
+DGX.US,D,20230602,000000,134.41,136.21,133.32,135.56,956399,0
+DGX.US,D,20230605,000000,134.6,135.15,133.75,134.22,935024,0
+DGX.US,D,20230606,000000,134.37,135.13,132.445,133.15,742623,0
+DGX.US,D,20230607,000000,133.16,135.345,132.29,134.9,910496,0
+DGX.US,D,20230608,000000,135.15,135.89,133.06,135.67,696185,0
+DGX.US,D,20230609,000000,135.6,135.6,134.24,134.55,665095,0
+DGX.US,D,20230612,000000,134.73,135.97,134.02,135.74,735224,0
+DGX.US,D,20230613,000000,135.59,136.8,135.14,136.71,732502,0
+DGX.US,D,20230614,000000,136.83,137.23,135.67,136.25,785452,0
+DGX.US,D,20230615,000000,136.77,137.52,136.32,137.2,834980,0
+DGX.US,D,20230616,000000,137.84,139.3,137.36,138.6,2673568,0
+DGX.US,D,20230620,000000,137.82,138.6,136.86,138.04,781985,0
+DGX.US,D,20230621,000000,137.93,139.41,137.145,138.66,592351,0
+DGX.US,D,20230622,000000,138.91,139.515,138.19,138.79,663496,0
+DGX.US,D,20230623,000000,139,144.39,138.475,141.49,2051548,0
+DGX.US,D,20230626,000000,141.77,142.75,139.52,141.39,821002,0
+DGX.US,D,20230627,000000,140.62,143.01,139.89,142.56,579358,0
+DGX.US,D,20230628,000000,142.04,142.195,140.85,141.92,624616,0
+DGX.US,D,20230629,000000,140.89,141.565,140.285,141.14,763376,0
+DGX.US,D,20230630,000000,141.98,141.98,139.64,140.56,1114031,0
+DGX.US,D,20230703,000000,139.94,140.04,138.5,139.15,477905,0
+DGX.US,D,20230705,000000,138.59,139.22,137.02,138.2,871162,0
+DGX.US,D,20230706,000000,137.6,140.23,137.3,139.47,879196,0
+DGX.US,D,20230707,000000,139.28,140.3,138.81,139,834111,0
+DGX.US,D,20230710,000000,138.29,140.11,138.02,139.76,853079,0
+DGX.US,D,20230711,000000,140.15,140.87,139.48,140.29,643440,0
+DGX.US,D,20230712,000000,140.39,141.9,139.66,140.95,684875,0
+DGX.US,D,20230713,000000,141.07,141.74,140.3,140.78,432820,0
+DGX.US,D,20230714,000000,141.43,141.43,139.86,140.44,625030,0
+DGX.US,D,20230717,000000,140,140.63,139.205,139.91,663519,0
+DGX.US,D,20230718,000000,139.77,141.12,139.52,140.36,578439,0
+DGX.US,D,20230719,000000,140.96,143.17,140.96,143.1,784243,0
+DGX.US,D,20230720,000000,143.82,144.5,142.94,143.6,849543,0
+DGX.US,D,20230721,000000,143.63,145.37,142.56,144.37,770615,0
+DGX.US,D,20230724,000000,144.37,145.58,143.07,144.02,895020,0
+DGX.US,D,20230725,000000,143.36,145.17,142.24,144.92,1174307,0
+DGX.US,D,20230726,000000,138.26,141.24,135.76,136.24,2181419,0
+DGX.US,D,20230727,000000,136,137.92,133.96,134.36,1067037,0
+DGX.US,D,20230728,000000,135.27,135.41,132.7,134.49,686996,0
+DGX.US,D,20230731,000000,135.01,135.25,133.11,135.21,960841,0
+DGX.US,D,20230801,000000,135.38,136.47,134.21,134.6,1124871,0
+DGX.US,D,20230802,000000,134.5,134.96,132.895,134.76,914320,0
+DGX.US,D,20230803,000000,135.03,136.87,134.495,136.69,715412,0
+DGX.US,D,20230804,000000,136.32,137.74,135.55,135.65,732219,0
+DGX.US,D,20230807,000000,136.12,136.86,135.6,136.61,583565,0
+DGX.US,D,20230808,000000,136.65,136.65,134.45,134.92,486082,0
+DGX.US,D,20230809,000000,134.73,135.96,134.73,135.34,409769,0
+DGX.US,D,20230810,000000,134.92,136.5,133.95,134.12,656261,0
+DGX.US,D,20230811,000000,134.19,135.09,133.56,135.01,665249,0
+DGX.US,D,20230814,000000,135.09,135.61,134.555,135.16,443688,0
+DGX.US,D,20230815,000000,134.99,135.33,133.265,133.53,597027,0
+DGX.US,D,20230816,000000,133.42,133.84,132.35,132.36,571633,0
+DGX.US,D,20230817,000000,131.79,132.73,130.94,132.24,701050,0
+DGX.US,D,20230818,000000,132.25,133.85,132.15,133.5,817843,0
+DGX.US,D,20230821,000000,133.21,134.41,132.85,132.89,824713,0
+DGX.US,D,20230822,000000,132.83,133.69,132.2,132.38,1110129,0
+DGX.US,D,20230823,000000,132.72,133.52,132.4401,133.42,607295,0
+DGX.US,D,20230824,000000,132.97,134.125,132.925,133.22,545987,0
+DGX.US,D,20230825,000000,133.72,133.91,132.32,132.39,420239,0
+DGX.US,D,20230828,000000,132.86,133.3,131.85,132.44,527861,0
+DGX.US,D,20230829,000000,132.53,133.125,131.995,132.4,598634,0
+DGX.US,D,20230830,000000,132.82,135.15,132.64,134.68,791089,0
+DGX.US,D,20230831,000000,135.07,135.15,131.45,131.5,1204844,0
+DGX.US,D,20230901,000000,132.02,132.15,130.08,130.52,695358,0
+DGX.US,D,20230905,000000,130.08,130.08,127.02,127.24,870071,0
+DGX.US,D,20230906,000000,126.72,127.63,125.53,127.14,725102,0
+DGX.US,D,20230907,000000,127.57,128.29,126.65,127.11,897692,0
+DGX.US,D,20230908,000000,126.9,127.84,126.63,127.02,821960,0
+DGX.US,D,20230911,000000,126.89,127.96,126.51,126.71,521753,0
+DGX.US,D,20230912,000000,126.75,127.65,126.445,127.23,578725,0
+DGX.US,D,20230913,000000,127.51,128.77,126.6,128.13,600825,0
+DGX.US,D,20230914,000000,128.76,129.285,126.45,127.35,736718,0
+DGX.US,D,20230915,000000,127.27,127.755,125.96,126.22,1071679,0
+DGX.US,D,20230918,000000,126.45,126.81,125.55,125.79,823091,0
+DGX.US,D,20230919,000000,126.04,127.12,125.31,125.57,793639,0
+DGX.US,D,20230920,000000,126.12,126.185,124.7,125.01,1113568,0
+DGX.US,D,20230921,000000,124.55,125.1,123.36,123.52,1006231,0
+DGX.US,D,20230922,000000,123.22,124.1,123.1,123.48,770631,0
+DGX.US,D,20230925,000000,123,124.33,122.96,124.3,658208,0
+DGX.US,D,20230926,000000,124.07,125.78,124.07,124.58,690604,0
+DGX.US,D,20230927,000000,124.6,124.65,122.7,123.4,750688,0
+DGX.US,D,20230928,000000,123.89,125.44,123.03,123.35,612377,0
+DGX.US,D,20230929,000000,123.44,124.07,121.73,121.86,803717,0
+DGX.US,D,20231002,000000,121.26,121.3,119.59,120.91,631221,0
+DGX.US,D,20231003,000000,120.41,121.71,120.17,121.03,706162,0
+DGX.US,D,20231004,000000,121.29,122.89,120.59,122.58,976652,0
+DGX.US,D,20231005,000000,122.16,123.17,121.38,122.99,1180091,0
+DGX.US,D,20231006,000000,122.74,125.11,122.485,124.27,827828,0
+DGX.US,D,20231009,000000,124,124.98,123.477,124.83,555888,0
+DGX.US,D,20231010,000000,124.77,125.3,123.64,123.77,813897,0
+DGX.US,D,20231011,000000,122.85,123.14,122.12,122.73,519534,0
+DGX.US,D,20231012,000000,122.43,122.43,120.1,120.62,813866,0
+DGX.US,D,20231013,000000,120.76,123.175,120.76,122.5,917727,0
+DGX.US,D,20231016,000000,122.5,123.515,121.91,122.81,691326,0
+DGX.US,D,20231017,000000,122.39,124.02,122.09,123.29,631958,0
+DGX.US,D,20231018,000000,123.62,123.88,122.66,122.79,904528,0
+DGX.US,D,20231019,000000,122.85,123.92,121.83,122.83,845846,0
+DGX.US,D,20231020,000000,123.67,125.31,122.85,123.73,1287435,0
+DGX.US,D,20231023,000000,122.55,124.55,121.34,121.45,1940338,0
+DGX.US,D,20231024,000000,122.66,124.04,120.87,123.58,1518346,0
+DGX.US,D,20231025,000000,121.84,125.79,121.6,125.47,1633154,0
+DGX.US,D,20231026,000000,125.31,131.51,125.06,131.26,2461570,0
+DGX.US,D,20231027,000000,130.76,131.41,127.603,127.68,1095763,0
+DGX.US,D,20231030,000000,127.95,131.06,127.11,129.41,1313347,0
+DGX.US,D,20231031,000000,129.84,131.44,128.5,130.1,969450,0
+DGX.US,D,20231101,000000,130.17,133.2,130.08,132.53,1202266,0
+DGX.US,D,20231102,000000,131.64,132.63,130.75,131.33,996462,0
+DGX.US,D,20231103,000000,132.6,135.18,131.69,133.91,866796,0
+DGX.US,D,20231106,000000,133.74,135.275,133.06,133.89,868847,0
+DGX.US,D,20231107,000000,134.12,134.18,132.73,132.88,637237,0
+DGX.US,D,20231108,000000,133.78,133.88,132.28,133.47,727010,0
+DGX.US,D,20231109,000000,133.26,133.68,131.53,131.64,771361,0
+DGX.US,D,20231110,000000,132.38,133.01,131.42,132.82,591441,0
+DGX.US,D,20231113,000000,132.9,133,131.69,132.35,672546,0
+DGX.US,D,20231114,000000,132.65,133.885,131.77,133.78,1005406,0
+DGX.US,D,20231115,000000,133.73,136.1999,133.635,135.45,1456958,0
+DGX.US,D,20231116,000000,135.64,135.91,134.39,134.93,1202821,0
+DGX.US,D,20231117,000000,135.55,135.94,134.245,134.89,849561,0
+DGX.US,D,20231120,000000,134.16,135.47,133.75,134.85,785884,0
+DGX.US,D,20231121,000000,135.24,135.58,134.19,134.32,1080466,0
+DGX.US,D,20231122,000000,134.77,136.03,134.77,135.75,658104,0
+DGX.US,D,20231124,000000,135.89,135.89,134.84,135.54,379400,0
+DGX.US,D,20231127,000000,135.54,136.38,134.51,135.31,829922,0
+DGX.US,D,20231128,000000,135.56,136.62,134.28,135.72,804129,0
+DGX.US,D,20231129,000000,135.53,136.61,134.96,135.27,583215,0
+DGX.US,D,20231130,000000,135.52,137.32,134.63,137.23,1291716,0
+DGX.US,D,20231201,000000,137.35,137.38,135.91,136.17,1151396,0
+DGX.US,D,20231204,000000,136.02,137.61,135.85,137.49,871010,0
+DGX.US,D,20231205,000000,137.27,137.27,134.84,134.89,750789,0
+DGX.US,D,20231206,000000,134.66,135.46,134.07,134.92,787718,0
+DGX.US,D,20231207,000000,135.72,135.755,134.321,135.22,882991,0
+DGX.US,D,20231208,000000,135.43,136.24,135.19,135.91,719326,0
+DGX.US,D,20231211,000000,136.3,137.09,135.15,136.94,786852,0
+DGX.US,D,20231212,000000,139.5,141.25,138.65,139.41,986257,0
+DGX.US,D,20231213,000000,140.11,141.12,139.4955,141.12,1077941,0
+DGX.US,D,20231214,000000,141.99,141.99,136.07,137.26,2076233,0
+DGX.US,D,20231215,000000,136.31,137.17,134.65,135.03,1806923,0
+DGX.US,D,20231218,000000,135.78,136.69,135.035,135.82,684716,0
+DGX.US,D,20231219,000000,136.05,136.85,134.615,136.45,898703,0
+DGX.US,D,20231220,000000,136.69,136.69,134.69,134.77,717914,0
+DGX.US,D,20231221,000000,135.19,136.12,134.55,136.04,668402,0
+DGX.US,D,20231222,000000,136.7,137.21,136.11,136.74,408110,0
+DGX.US,D,20231226,000000,136.29,137.1306,135.95,136.76,467053,0
+DGX.US,D,20231227,000000,136.58,137.59,135.96,137.58,648593,0
+DGX.US,D,20231228,000000,137.86,138.57,137.5,137.66,434813,0
+DGX.US,D,20231229,000000,137.34,138,137.03,137.88,416066,0
+DGX.US,D,20240102,000000,138.13,143.6299,138.13,140.82,1045394,0
+DGX.US,D,20240103,000000,140.93,141.175,139.25,139.68,1039672,0
+DGX.US,D,20240104,000000,139.91,140.855,139.54,140.56,880889,0
+DGX.US,D,20240105,000000,140.95,142.39,139.78,141.98,930556,0
+DGX.US,D,20240108,000000,141.92,142.09,139.6,141.6,852005,0
+DGX.US,D,20240109,000000,142,142.92,140.975,142.11,668676,0
+DGX.US,D,20240110,000000,142.79,142.79,135.25,137.1,2141306,0
+DGX.US,D,20240111,000000,137.1,137.415,135.3,135.77,1145836,0
+DGX.US,D,20240112,000000,135.6,136.24,133.84,135.3,1008690,0
+DGX.US,D,20240116,000000,134.12,134.975,133.28,133.85,887084,0
+DGX.US,D,20240117,000000,133.68,135.52,133.59,133.72,794401,0
+DGX.US,D,20240118,000000,132.76,134.64,132.17,134.23,710002,0
+DGX.US,D,20240119,000000,134.36,134.38,131.66,132.57,945151,0
+DGX.US,D,20240122,000000,132.71,132.96,130.25,130.71,986250,0
+DGX.US,D,20240123,000000,131.04,131.04,129.23,129.78,1194525,0
+DGX.US,D,20240124,000000,129.8,130.5899,127.67,127.76,1707306,0
+DGX.US,D,20240125,000000,127.32,130.875,127.3,130.15,1853625,0
+DGX.US,D,20240126,000000,131,131.77,129.75,130.44,965977,0
+DGX.US,D,20240129,000000,129.9,129.95,128.83,129.34,911204,0
+DGX.US,D,20240130,000000,129.61,129.855,128.43,128.83,896441,0
+DGX.US,D,20240131,000000,129.42,129.945,128.2,128.43,1712932,0
+DGX.US,D,20240201,000000,124.05,129.6,123.04,127.17,2505744,0
+DGX.US,D,20240202,000000,126.46,127.13,123.8201,125,1276803,0
+DGX.US,D,20240205,000000,124.67,124.88,123.1825,123.78,1380152,0
+DGX.US,D,20240206,000000,124,126.81,123.73,126.26,1942731,0
+DGX.US,D,20240207,000000,128,129.37,126.71,127.42,1194664,0
+DGX.US,D,20240208,000000,126.75,127.22,125.21,126.54,1003351,0
+DGX.US,D,20240209,000000,126.51,127.595,125.9165,126.74,621259,0
+DGX.US,D,20240212,000000,126.48,130.15,126.14,130.01,1011298,0
+DGX.US,D,20240213,000000,130.02,130.73,127.22,127.86,791493,0
+DGX.US,D,20240214,000000,127.87,128.7,126.91,127.72,801068,0
+DGX.US,D,20240215,000000,128,128.9,125.27,125.73,1231785,0
+DGX.US,D,20240216,000000,125.68,126.22,123.81,124,1397279,0
+DGX.US,D,20240220,000000,124,125.05,123.35,123.8,1124842,0
+DGX.US,D,20240221,000000,124.06,126.79,123.3,126.73,1488776,0
+DGX.US,D,20240222,000000,126.14,126.57,124,125.34,873792,0
+DGX.US,D,20240223,000000,125.74,127.22,125.49,127.08,787396,0
+DGX.US,D,20240226,000000,125.92,127.9,125.44,126.2,955988,0
+DGX.US,D,20240227,000000,125.75,127.31,125.01,126.43,631720,0
+DGX.US,D,20240228,000000,126.29,126.9,125.5,125.66,583663,0
+DGX.US,D,20240229,000000,125.88,126.38,124.21,124.89,1590487,0
+DGX.US,D,20240301,000000,124.99,124.99,123.66,124.68,1034122,0
+DGX.US,D,20240304,000000,124.1,126.0014,123.88,125.31,913698,0
+DGX.US,D,20240305,000000,125.78,126.65,124.34,124.51,1067982,0
+DGX.US,D,20240306,000000,124.65,127.01,124.25,126.92,1006206,0
+DGX.US,D,20240307,000000,127.1,127.725,126.64,127.39,819221,0
+DGX.US,D,20240308,000000,127.66,128.88,126.97,127.24,811804,0
+DGX.US,D,20240311,000000,127.01,129.63,126.77,129.43,825462,0
+DGX.US,D,20240312,000000,129.06,129.88,128.46,129.74,909214,0
+DGX.US,D,20240313,000000,130,131.26,128.72,129.41,849373,0
+DGX.US,D,20240314,000000,129.07,129.09,125.09,127.12,1018880,0
+DGX.US,D,20240315,000000,125.65,128.75,125.65,128.28,1954928,0
+DGX.US,D,20240318,000000,127.73,128.21,126.46,128.14,838241,0
+DGX.US,D,20240319,000000,128.3,129.94,127.82,129.06,902785,0
+DGX.US,D,20240320,000000,128.55,129.21,127.32,127.72,586642,0
+DGX.US,D,20240321,000000,127.81,128.96,127.25,128.83,639762,0
+DGX.US,D,20240322,000000,128.89,129.39,128.03,129.3,708135,0
+DGX.US,D,20240325,000000,129.93,129.99,128.645,129.28,584237,0
+DGX.US,D,20240326,000000,129.62,129.75,128.46,128.87,666194,0
+DGX.US,D,20240327,000000,129.5,131.1,128.71,131.06,753019,0
+DGX.US,D,20240328,000000,131.18,133.41,131.18,133.11,888001,0
+DGX.US,D,20240401,000000,132.73,135.445,131.03,134.77,2109037,0
+DGX.US,D,20240402,000000,134.6,134.6,131.395,132.29,1404317,0
+DGX.US,D,20240403,000000,132.1,133.48,131.27,132.39,1067052,0
+DGX.US,D,20240404,000000,133.1,134.05,131.4,131.5,847776,0
+DGX.US,D,20240405,000000,130.25,131.15,129.11,130.63,691495,0
+DGX.US,D,20240408,000000,130.63,131.69,130.04,130.04,595109,0
+DGX.US,D,20240409,000000,130.73,132.78,130.73,132.75,800073,0
+DGX.US,D,20240410,000000,132.67,132.99,131.14,131.62,787364,0
+DGX.US,D,20240411,000000,132.28,132.5399,129.18,130.02,754222,0
+DGX.US,D,20240412,000000,129.64,130.2962,128.27,128.53,720163,0
+DGX.US,D,20240415,000000,129.28,129.89,128.075,128.64,698794,0
+DGX.US,D,20240416,000000,129.43,129.43,127.4,127.42,692266,0
+DGX.US,D,20240417,000000,127.62,127.99,126.74,126.98,886750,0
+DGX.US,D,20240418,000000,127.25,127.335,125.42,125.91,873688,0
+DGX.US,D,20240419,000000,126.52,128.88,126.08,128.42,1557580,0
+DGX.US,D,20240422,000000,128.75,131.21,128.3813,130.09,1694278,0
+DGX.US,D,20240423,000000,135,138.91,133.11,136.7,2088321,0
+DGX.US,D,20240424,000000,136,138.32,134.95,137.55,1566638,0
+DGX.US,D,20240425,000000,137.55,138.61,134.13,135.42,1016098,0
+DGX.US,D,20240426,000000,135,135.99,134.05,134.26,601735,0
+DGX.US,D,20240429,000000,134.5,142.46,134.5,139.5,2790173,0
+DGX.US,D,20240430,000000,138.8,139.64,137.23,138.18,1067479,0
+DGX.US,D,20240501,000000,138.31,138.41,136.47,137.55,676634,0
+DGX.US,D,20240502,000000,137.42,137.42,135.35,136.34,695156,0
+DGX.US,D,20240503,000000,136.66,137.48,135.265,137.38,640502,0
+DGX.US,D,20240506,000000,138.02,138.11,135.56,135.64,750586,0
+DGX.US,D,20240507,000000,136.02,137.155,135.35,136.94,637785,0
+DGX.US,D,20240508,000000,137.22,137.7,136.1,136.14,612360,0
+DGX.US,D,20240509,000000,136.12,138.37,136,138.16,588254,0
+DGX.US,D,20240510,000000,138.12,138.96,137.4005,138.42,569562,0
+DGX.US,D,20240513,000000,138.67,141.73,138.235,140.78,1116214,0
+DGX.US,D,20240514,000000,141.04,141.18,138.0975,139.16,741080,0
+DGX.US,D,20240515,000000,139.41,141.01,139.03,140.78,757612,0
+DGX.US,D,20240516,000000,140.77,142.9499,140.405,142.43,995877,0
+DGX.US,D,20240517,000000,143,144.46,141.96,144.34,1422833,0
+DGX.US,D,20240520,000000,144.16,145.62,143.895,144.17,1078786,0
+DGX.US,D,20240521,000000,144.29,144.5,142.72,143.34,561764,0
+DGX.US,D,20240522,000000,142.16,143.44,141.51,141.86,805651,0
+DGX.US,D,20240523,000000,141.21,142.92,139.98,140.04,1147084,0
+DGX.US,D,20240524,000000,140.6,141.585,139.77,141.28,647499,0
+DGX.US,D,20240528,000000,140.8,141.58,138.67,138.91,886264,0
+DGX.US,D,20240529,000000,138.13,139.0682,137.335,138.19,986770,0
+DGX.US,D,20240530,000000,137.97,139.68,137.36,139.33,838572,0
+DGX.US,D,20240531,000000,139.58,142.06,139.39,141.97,2238021,0
+DGX.US,D,20240603,000000,140.92,142.25,139.83,141.11,634334,0
+DGX.US,D,20240604,000000,140.97,142.01,139.71,141.57,818752,0
+DGX.US,D,20240605,000000,141.27,142.995,140.8,142.69,837471,0
+DGX.US,D,20240606,000000,142.37,143.835,142.28,142.64,618418,0
+DGX.US,D,20240607,000000,142.3,143.19,142.24,142.34,366223,0
+DGX.US,D,20240610,000000,141.97,142.2,140.425,141.47,589490,0
+DGX.US,D,20240611,000000,140.96,141.43,140.34,140.76,543983,0
+DGX.US,D,20240612,000000,141.57,141.725,138.16,138.83,831178,0
+DGX.US,D,20240613,000000,138.88,139.13,137.48,138.53,667956,0
+DGX.US,D,20240614,000000,138,139.175,137.01,137.85,718644,0
+DGX.US,D,20240617,000000,136.77,137.75,136.6,137.02,815828,0
+DGX.US,D,20240618,000000,136.33,137.75,136.33,137.3,759682,0
+DGX.US,D,20240620,000000,136.37,138.29,135.82,138.2,758495,0
+DGX.US,D,20240621,000000,138.64,139.69,137.9,138.96,908537,0
+DGX.US,D,20240624,000000,139.36,140.58,138.2165,140.23,599412,0
+DGX.US,D,20240625,000000,139.78,140.1734,137.65,138.3,734398,0
+DGX.US,D,20240626,000000,137.8,138.71,136.96,138.6,710857,0
+DGX.US,D,20240627,000000,138.58,139.37,137.02,137.34,936170,0
+DGX.US,D,20240628,000000,137.94,138.62,135.47,136.88,1284686,0
+DGX.US,D,20240701,000000,137.52,139.28,136.3,137.09,788676,0
+DGX.US,D,20240702,000000,137.06,138.05,136.35,136.64,1048547,0
+DGX.US,D,20240703,000000,139.98,140.94,137.21,140.9,808361,0
+DGX.US,D,20240705,000000,141.21,142,138.77,140.45,1017722,0
+DGX.US,D,20240708,000000,140.39,140.94,138.84,138.92,642490,0
+DGX.US,D,20240709,000000,138.62,139.21,136.99,138.36,932202,0
+DGX.US,D,20240710,000000,140.73,140.95,138.9275,140.45,722969,0
+DGX.US,D,20240711,000000,141.85,143.75,141.54,143.5,951551,0
+DGX.US,D,20240712,000000,144.17,145.22,143.485,144.11,581878,0
+DGX.US,D,20240715,000000,144.09,146.51,143.74,144.59,1277055,0
+DGX.US,D,20240716,000000,145.34,148.73,144.29,148.6,1008559,0
+DGX.US,D,20240717,000000,148.93,150.585,148.1,148.48,769798,0
+DGX.US,D,20240718,000000,147.59,149.85,146.24,146.84,765684,0
+DGX.US,D,20240719,000000,148.11,148.11,145.94,146.01,906997,0
+DGX.US,D,20240722,000000,146.54,148.255,145.72,147.35,1334433,0
+DGX.US,D,20240723,000000,143.96,146.41,137.71,140.96,1893390,0
+DGX.US,D,20240724,000000,141.99,144.38,140.06,143.91,1060757,0
+DGX.US,D,20240725,000000,144.65,147.1126,143.775,144.25,1127724,0
+DGX.US,D,20240726,000000,144.92,146.73,144.57,145.59,1282555,0
+DGX.US,D,20240729,000000,145,145.11,141.82,142.14,1532247,0
+DGX.US,D,20240730,000000,141.81,144.74,141.81,142.89,937233,0
+DGX.US,D,20240731,000000,142.53,143.51,140.7099,142.3,1276196,0
+DGX.US,D,20240801,000000,142.86,147.89,142.86,147.67,1120766,0
+DGX.US,D,20240802,000000,148,151.78,147.21,150.08,1024026,0
+DGX.US,D,20240805,000000,149.89,150.55,144.87,145.79,1261944,0
+DGX.US,D,20240806,000000,145.93,148.31,145.49,146.89,822562,0
+DGX.US,D,20240807,000000,146.9,148.715,145.84,146.13,1090306,0
+DGX.US,D,20240808,000000,145.83,150.25,145.4285,150.06,799975,0
+DGX.US,D,20240809,000000,150,150.51,148.415,149.31,675578,0
+DGX.US,D,20240812,000000,149,150.56,148.735,150.42,692970,0
+DGX.US,D,20240813,000000,151,152,148.83,150.77,728393,0
+DGX.US,D,20240814,000000,150.47,150.74,149.435,149.85,510357,0
+DGX.US,D,20240815,000000,150.18,150.86,148.58,149.69,685182,0
+DGX.US,D,20240816,000000,149.98,151.84,148.66,151.38,717096,0
+DGX.US,D,20240819,000000,151.44,152.88,150.52,151.12,688336,0
+DGX.US,D,20240820,000000,151.36,151.36,150.01,150.91,432235,0
+DGX.US,D,20240821,000000,151.37,153.07,150.9,152.97,625068,0
+DGX.US,D,20240822,000000,153.31,153.31,152.1616,152.84,477564,0
+DGX.US,D,20240823,000000,153.75,153.81,152.02,153.56,472341,0
+DGX.US,D,20240826,000000,153.95,154.71,153.5,153.9,425352,0
+DGX.US,D,20240827,000000,154.28,154.648,152.95,153.6,494545,0
+DGX.US,D,20240828,000000,153.53,155.29,153.38,154.88,569990,0
+DGX.US,D,20240829,000000,155.02,156.715,154.415,156.23,698709,0
+DGX.US,D,20240830,000000,155.92,157.34,155.49,156.97,883728,0
+DGX.US,D,20240903,000000,157,158.22,156.02,156.97,745946,0
+DGX.US,D,20240904,000000,157.21,159.36,154.89,155.39,606149,0
+DGX.US,D,20240905,000000,155.26,155.515,152.28,154.23,756110,0
+DGX.US,D,20240906,000000,154.24,155.03,152.02,152.93,827465,0
+DGX.US,D,20240909,000000,152.96,155.64,152.56,154.29,912132,0
+DGX.US,D,20240910,000000,154.59,155.41,151.24,152.86,656119,0
+DGX.US,D,20240911,000000,152.13,153.965,149.52,153.56,958076,0
+DGX.US,D,20240912,000000,153.51,154.97,151.88,154.76,762506,0
+DGX.US,D,20240913,000000,155.02,155.515,153.33,154.38,570725,0
+DGX.US,D,20240916,000000,155.34,157.23,155.22,156.36,618457,0
+DGX.US,D,20240917,000000,156.37,156.8,154.57,155.38,476180,0
+DGX.US,D,20240918,000000,155.2,157.06,155.1,155.48,440170,0
+DGX.US,D,20240919,000000,155.84,156.88,154.51,155.12,519544,0
+DGX.US,D,20240920,000000,155.1,155.1,152.56,152.99,1456258,0
+DGX.US,D,20240923,000000,153.22,155,153,153.98,678386,0
+DGX.US,D,20240924,000000,153.61,154.68,152.205,153.08,788005,0
+DGX.US,D,20240925,000000,153.59,154.16,151.89,152.49,697470,0
+DGX.US,D,20240926,000000,152.04,154.495,152.04,154.42,647760,0
+DGX.US,D,20240927,000000,154.66,156.52,154.46,154.8,712319,0
+DGX.US,D,20240930,000000,154.32,155.59,153.55,155.25,934676,0
+DGX.US,D,20241001,000000,154.81,155.35,153.69,153.95,500194,0
+DGX.US,D,20241002,000000,154.49,155.385,152.98,154.86,577787,0
+DGX.US,D,20241003,000000,154.98,155.09,151.79,152.13,558854,0
+DGX.US,D,20241004,000000,152.11,152.49,150.42,150.79,500806,0
+DGX.US,D,20241007,000000,150.75,150.75,146.17,146.9,640210,0
+DGX.US,D,20241008,000000,147.21,149.4,146.53,148.78,748129,0
+DGX.US,D,20241009,000000,149.09,149.99,148.13,149.01,539269,0
+DGX.US,D,20241010,000000,149.28,149.28,147.3,147.81,426045,0
+DGX.US,D,20241011,000000,148.55,149.44,147.68,148.67,480149,0
+DGX.US,D,20241014,000000,149.21,149.95,147.02,149,678835,0
+DGX.US,D,20241015,000000,148.29,151.44,148.08,149.35,861466,0
+DGX.US,D,20241016,000000,149.22,150.88,148.63,148.93,524441,0
+DGX.US,D,20241017,000000,149.71,150.32,148.6,148.96,582137,0
+DGX.US,D,20241018,000000,149.1,150.59,147.955,149.65,631429,0
+DGX.US,D,20241021,000000,149.05,149.75,146.91,147.37,1435685,0
+DGX.US,D,20241022,000000,151.33,159.15,151.33,157.47,2044057,0
+DGX.US,D,20241023,000000,159.84,159.94,155.185,157.12,1445330,0
+DGX.US,D,20241024,000000,157.59,160.95,156.91,157.99,1233262,0
+DGX.US,D,20241025,000000,157.79,158.42,153.76,155.04,814738,0
+DGX.US,D,20241028,000000,155.68,157.37,155.18,155.92,508188,0
+DGX.US,D,20241029,000000,155.3,157.44,154.96,155.96,699815,0
+DGX.US,D,20241030,000000,155.5,156.655,153.55,155.93,660993,0
+DGX.US,D,20241031,000000,155.49,156.4,154.29,154.83,874205,0
+DGX.US,D,20241101,000000,155.92,156.99,155.05,155.29,1094683,0
+DGX.US,D,20241104,000000,155.37,156.24,154,154.33,554888,0
+DGX.US,D,20241105,000000,154.11,154.395,152.34,154.1,612032,0
+DGX.US,D,20241106,000000,154.58,155.38,152.06,155.18,804078,0
+DGX.US,D,20241107,000000,155.83,157.01,155.425,156.2,525119,0
+DGX.US,D,20241108,000000,155.9,160.48,155.78,159.37,944008,0
+DGX.US,D,20241111,000000,159.935,162.475,159.78,160.17,776830,0
+DGX.US,D,20241112,000000,160.42,162.56,160.41,161.7,994787,0
+DGX.US,D,20241113,000000,161.1,162.59,159.7812,160.55,796440,0
+DGX.US,D,20241114,000000,160.27,160.28,156.1,156.84,946366,0
+DGX.US,D,20241115,000000,156.32,162.13,156.32,160.44,2725889,0
+DGX.US,D,20241118,000000,160.76,162.72,160.76,162.11,897125,0
+DGX.US,D,20241119,000000,160.465,162.88,158.52,161.16,761846,0
+DGX.US,D,20241120,000000,161.59,162.02,160.01,161.32,763760,0
+DGX.US,D,20241121,000000,161.03,164.25,160.33,163.89,651540,0
+DGX.US,D,20241122,000000,164.32,165.1,163.4,163.59,596459,0
+DGX.US,D,20241125,000000,163.7,165.32,162.18,162.44,1500710,0
+DGX.US,D,20241126,000000,163.29,163.3,161.5803,162.27,756013,0
+DGX.US,D,20241127,000000,162.05,163.875,161.64,163.32,671973,0
+DGX.US,D,20241129,000000,163.23,163.77,161.67,162.66,427484,0
+DGX.US,D,20241202,000000,162.905,162.95,161.2,161.51,788348,0
+DGX.US,D,20241203,000000,162.2,162.495,161.1,161.94,673140,0
+DGX.US,D,20241204,000000,161.695,162.21,160.09,160.24,508440,0
+DGX.US,D,20241205,000000,159.37,160.07,158.17,158.52,757005,0
+DGX.US,D,20241206,000000,159.17,159.17,156.72,157.35,951373,0
+DGX.US,D,20241209,000000,158.31,160.5,157.77,158.2,839598,0
+DGX.US,D,20241210,000000,158.79,160,156.76,158.46,1017371,0
+DGX.US,D,20241211,000000,159.7,159.7,155.24,155.69,914753,0
+DGX.US,D,20241212,000000,156.22,158.5299,155.35,156.07,905229,0
+DGX.US,D,20241213,000000,156.35,157.07,154.82,155,849835,0
+DGX.US,D,20241216,000000,154.975,155.5,152.18,152.65,704216,0
+DGX.US,D,20241217,000000,153.19,156.535,152.35,155.49,1115685,0
+DGX.US,D,20241218,000000,155.215,156.04,151.25,151.25,972454,0
+DGX.US,D,20241219,000000,150.13,152.585,149.07,151.52,1097349,0
+DGX.US,D,20241220,000000,152.025,154.1,151.68,153.1,1400131,0
+DGX.US,D,20241223,000000,152.68,153.46,150.89,152.94,577073,0
+DGX.US,D,20241224,000000,152.685,153.49,152.13,153.42,213247,0
+DGX.US,D,20241226,000000,152.73,153.51,152.19,153.02,443461,0
+DGX.US,D,20241227,000000,152,153.62,151.89,152.63,480991,0
+DGX.US,D,20241230,000000,151.18,152.26,150.28,150.97,480417,0
+DGX.US,D,20241231,000000,151.5,152.48,150.52,150.86,463497,0
+DGX.US,D,20250102,000000,151.04,152,150.285,150.96,420229,0
+DGX.US,D,20250103,000000,151.11,152.22,149.92,151.92,766193,0
+DGX.US,D,20250106,000000,152.46,153.81,151.53,152.27,779768,0
+DGX.US,D,20250107,000000,152.74,154,152.2,153.64,609785,0
+DGX.US,D,20250108,000000,154.28,154.28,151.63,154.03,630085,0
+DGX.US,D,20250110,000000,153.015,153.42,150.71,151.79,935979,0
+DGX.US,D,20250113,000000,151.79,155.45,151.79,154.02,870749,0
+DGX.US,D,20250114,000000,153.115,153.115,150.41,152.98,622941,0
+DGX.US,D,20250115,000000,154.03,154.435,150.28,150.33,815438,0
+DGX.US,D,20250116,000000,150.495,151.69,148.7,151.66,983425,0
+DGX.US,D,20250117,000000,151.135,153.58,151.1,151.2,760038,0
+DGX.US,D,20250121,000000,150.845,152.99,150.8,152.65,1126824,0
+DGX.US,D,20250122,000000,151.81,152.19,150.58,151.51,666113,0
+DGX.US,D,20250123,000000,152.31,152.38,150.14,151.85,711201,0
+DGX.US,D,20250124,000000,150.985,156.435,150.985,155.28,1219892,0
+DGX.US,D,20250127,000000,155.575,160.06,155.575,159.97,1468650,0
+DGX.US,D,20250128,000000,159.11,159.99,156.29,157.13,1751549,0
+DGX.US,D,20250129,000000,157.53,158.36,154.44,155.44,1725916,0
+DGX.US,D,20250130,000000,154,167.08,153.989,164.17,2602012,0
+DGX.US,D,20250131,000000,162.845,166.97,162.55,163.1,1575211,0
+DGX.US,D,20250203,000000,161.55,163.59,160.01,162.47,808621,0
+DGX.US,D,20250204,000000,161.69,166,161.69,163.36,889795,0
+DGX.US,D,20250205,000000,163.67,165.699,163.47,164.87,628023,0
+DGX.US,D,20250206,000000,165.045,165.08,162.085,162.64,915238,0
+DGX.US,D,20250207,000000,162.715,163.35,161.71,162.64,499450,0
+DGX.US,D,20250210,000000,162.525,166.74,161.65,165.19,1164540,0
+DGX.US,D,20250211,000000,164.6,168.17,164.6,166.93,1088208,0
+DGX.US,D,20250212,000000,166.37,166.47,164.13,164.35,1417558,0
+DGX.US,D,20250213,000000,165.02,169.27,164.61,168.72,1075122,0
+DGX.US,D,20250214,000000,168.805,171.3,168.11,168.77,1327130,0
+DGX.US,D,20250218,000000,167.99,170.17,166.15,169.65,1043406,0
+DGX.US,D,20250219,000000,168.89,172.64,168.775,171.75,1448352,0
+DGX.US,D,20250220,000000,171.14,172.5,170.465,172.14,1147201,0
+DGX.US,D,20250221,000000,171.52,172.91,170.58,172.24,727369,0
+DGX.US,D,20250224,000000,171.585,175.8865,171.585,174.06,1008572,0
+DGX.US,D,20250225,000000,174,176.44,173.92,175.41,1676493,0
+DGX.US,D,20250226,000000,173.71,175.76,172.68,173.46,995501,0
+DGX.US,D,20250227,000000,172.1,173.61,171.4,171.55,1091408,0
+DGX.US,D,20250228,000000,172,173.55,171,172.9,1197925,0
+DGX.US,D,20250303,000000,173.8994,178.085,173.2535,176.95,1325969,0
+DGX.US,D,20250304,000000,176.33,177.43,174.8,175.01,1420835,0
+DGX.US,D,20250305,000000,173.42,175.4978,171.34,172.01,1534110,0
+DGX.US,D,20250306,000000,171.2,172.125,169.3,171.67,944828,0
+DGX.US,D,20250307,000000,171,176.11,170.13,175.56,1092087,0
+DGX.US,D,20250310,000000,175,178.87,172.4,173.12,1396829,0
+DGX.US,D,20250311,000000,174.025,174.68,167.87,168.15,1436631,0
+DGX.US,D,20250312,000000,166.85,167.65,163,166.42,1527734,0
+DGX.US,D,20250313,000000,166.42,169.42,165.7613,168.82,1447810,0
+DGX.US,D,20250314,000000,168.385,170.46,168.23,170.16,1276554,0
+DGX.US,D,20250317,000000,170.17,174.38,170,173.48,1072592,0
+DGX.US,D,20250318,000000,172.67,174.875,171.305,172.45,1359965,0
+DGX.US,D,20250319,000000,168.83,170,163.695,168.01,1596591,0
+DGX.US,D,20250320,000000,167.16,167.8,165.5,166.46,1106631,0
+DGX.US,D,20250321,000000,166.635,167.55,165.875,167.11,1437851,0
+DGX.US,D,20250324,000000,167.385,168.62,165.885,167.33,670768,0
+DGX.US,D,20250325,000000,168.12,168.13,164.605,165.66,769212,0
+DGX.US,D,20250326,000000,166.065,168.14,166.065,166.62,573849,0
+DGX.US,D,20250327,000000,166.03,167.98,165.6,166,871934,0
+DGX.US,D,20250328,000000,166.17,167.8282,165.1,167.33,1140845,0
+DGX.US,D,20250331,000000,168.07,170.64,167.48,169.2,1591185,0
+DGX.US,D,20250401,000000,169.1,170.56,168.42,169.28,1035855,0
+DGX.US,D,20250402,000000,169.4,170.407,167.26,167.96,940689,0
+DGX.US,D,20250403,000000,168.59,174,167.0501,170.63,1828614,0
+DGX.US,D,20250404,000000,170.435,173.3,163.83,164.18,2505263,0
+DGX.US,D,20250407,000000,162.725,166.69,157.75,164.31,2301319,0
+DGX.US,D,20250408,000000,167.33,167.57,158.02,159.8,1971490,0
+DGX.US,D,20250409,000000,159.79,168.26,157.2,164.06,2178941,0
+DGX.US,D,20250410,000000,162.97,165.14,159.83,163.85,2073291,0
+DGX.US,D,20250411,000000,163.945,165.06,161.6,163.99,2218366,0
+DGX.US,D,20250414,000000,164.635,168.1,163.92,168,1723232,0
+DGX.US,D,20250415,000000,169.5,169.69,166.63,167.23,1139584,0
+DGX.US,D,20250416,000000,167.725,169.67,164.085,164.47,1252717,0
+DGX.US,D,20250417,000000,164.48,165.595,162.4692,163.8,1491375,0
+DGX.US,D,20250421,000000,163.78,164.03,160.02,161.86,1401194,0
+DGX.US,D,20250422,000000,169,176.02,168.3101,172.84,2424234,0
+DGX.US,D,20250423,000000,173.01,175.35,169.25,173.57,1854026,0
+DGX.US,D,20250424,000000,173.28,176.5,172.55,175.87,1569150,0
+DGX.US,D,20250425,000000,175.945,176.16,172.67,173.76,1033427,0
+DGX.US,D,20250428,000000,174.275,177.01,174.275,176.68,1132962,0
+DGX.US,D,20250429,000000,175.75,179.16,174.32,178.5,1307245,0
+DGX.US,D,20250430,000000,177.16,179.08,174.8,178.22,1622064,0
+DGX.US,D,20250501,000000,177.86,178.71,175.35,177.32,857292,0
+DGX.US,D,20250502,000000,179.29,179.32,176.44,177.95,881653,0
+DGX.US,D,20250505,000000,178,179.2766,176.865,177.57,834680,0
+DGX.US,D,20250506,000000,177.305,177.445,175.48,176.11,869807,0
+DGX.US,D,20250507,000000,176.175,177.73,175.25,176.57,1103686,0
+DGX.US,D,20250508,000000,176.97,178.74,175.8,175.9,1504698,0
+DGX.US,D,20250509,000000,176.11,178.02,175.12,176.96,1309988,0
+DGX.US,D,20250512,000000,176,177.928,172.24,175.9,1334159,0
+DGX.US,D,20250513,000000,175.725,176.97,174.2,174.49,1169816,0
+DGX.US,D,20250514,000000,174.45,174.4979,171.37,172.48,1333815,0
+DGX.US,D,20250515,000000,172.4,176.99,172,176.41,1616001,0
+DGX.US,D,20250516,000000,176.7475,178.23,175.68,177.97,2134123,0
+DGX.US,D,20250519,000000,177.505,178.45,176.79,178.12,772971,0
+DGX.US,D,20250520,000000,177.62,179.99,177.62,178.24,994517,0
+DGX.US,D,20250521,000000,177.6,177.6,169.68,170.48,2124659,0
+DGX.US,D,20250522,000000,170.055,171.12,168.46,169.62,1036334,0
+DGX.US,D,20250523,000000,170.015,171.41,169.045,171.23,1025583,0
+DGX.US,D,20250527,000000,171.52,173.95,171.52,173.68,1048425,0
+DGX.US,D,20250528,000000,173.31,173.67,171,171.38,746700,0
+DGX.US,D,20250529,000000,171.045,172.575,170.59,172,783240,0
+DGX.US,D,20250530,000000,172.25,173.42,171.36,173.34,1612671,0
+DGX.US,D,20250602,000000,172.55,175.21,171.05,174.4,876217,0
+DGX.US,D,20250603,000000,173.72,174.2099,172.02,173.59,769335,0
+DGX.US,D,20250604,000000,173.99,175.27,172.85,173.81,742969,0
+DGX.US,D,20250605,000000,173.815,174.7,173.3662,173.65,602787,0
+DGX.US,D,20250606,000000,174.625,175.5,174.17,174.34,434248,0
+DGX.US,D,20250609,000000,173.9,176.5,172.48,175.9,496175,0
+DGX.US,D,20250610,000000,176,178.13,176,177.44,763075,0
+DGX.US,D,20250611,000000,177.15,178.3561,176.225,176.98,583157,0
+DGX.US,D,20250612,000000,176.785,179.845,176.28,179.04,743182,0
+DGX.US,D,20250613,000000,178,181.905,177.7102,180.21,1028465,0
+DGX.US,D,20250616,000000,180.66,182.375,179.21,182.07,989119,0
+DGX.US,D,20250617,000000,181.19,182.2621,178.38,178.95,871882,0
+DGX.US,D,20250618,000000,178.37,180.83,177.7624,179.78,618901,0
+DGX.US,D,20250620,000000,180,181,178.745,179.43,1016742,0
+DGX.US,D,20250623,000000,179.685,180.32,178.52,179.72,1201926,0
+DGX.US,D,20250624,000000,179.765,180.025,177.32,179.9,713589,0
+DGX.US,D,20250625,000000,179.035,179.32,177.55,178.65,747546,0
+DGX.US,D,20250626,000000,178.495,180.09,175.64,177.06,1040223,0
+DGX.US,D,20250627,000000,176.615,180.24,176.56,177.83,1205898,0
+DGX.US,D,20250630,000000,177.765,179.755,177.2125,179.63,819342,0
+DGX.US,D,20250701,000000,179.635,181.15,178.07,179.33,850360,0
+DGX.US,D,20250702,000000,179.12,179.12,174.635,176.6,895745,0
+DGX.US,D,20250703,000000,176.51,176.92,175.7,176.92,436517,0
+DGX.US,D,20250707,000000,175.93,176.11,173.08,173.97,839409,0
+DGX.US,D,20250708,000000,173.55,174.48,172.13,172.5,1080477,0
+DGX.US,D,20250709,000000,173.055,173.79,171.29,173.62,871070,0
+DGX.US,D,20250710,000000,172.815,174.47,171.36,171.45,914082,0
+DGX.US,D,20250711,000000,170.46,170.88,167.14,168.09,1335610,0
+DGX.US,D,20250714,000000,168.25,169.28,166.875,168.37,1274738,0
+DGX.US,D,20250715,000000,168.55,168.89,164.65,166.42,1177685,0
+DGX.US,D,20250716,000000,166.54,167.76,165.45,167.03,1148483,0
+DGX.US,D,20250717,000000,166.445,168.71,165.19,168.18,1358670,0
+DGX.US,D,20250718,000000,168.38,170.29,165.88,166.91,1557274,0
+DGX.US,D,20250721,000000,167.01,167.42,165.3,166.45,1999944,0
+DGX.US,D,20250722,000000,170.625,178.86,170.03,178.24,2697888,0
+DGX.US,D,20250723,000000,179,180.89,168.32,170.48,3086540,0
+DGX.US,D,20250724,000000,173.105,175.76,170.47,171.9,2114216,0
+DGX.US,D,20250725,000000,172.905,173.04,167.164,168.55,1877511,0
+DGX.US,D,20250728,000000,168.485,168.76,165.7769,167.85,1086616,0
+DGX.US,D,20250729,000000,168.57,169.615,167.0272,167.93,810660,0
+DGX.US,D,20250730,000000,167.8,169.75,166.75,168.73,1094038,0
+DGX.US,D,20250731,000000,167.29,170.14,166.76,167.41,941447,0
+DGX.US,D,20250801,000000,168.415,171.91,167.96,170.85,1421070,0
+DGX.US,D,20250804,000000,171.16,172.73,170.53,172.44,788423,0
+DGX.US,D,20250805,000000,172.87,174.575,171.91,173.27,744236,0
+DGX.US,D,20250806,000000,173.105,175.48,171.79,173,994285,0
+DGX.US,D,20250807,000000,173.77,174.47,172.7,174.27,898400,0
+DGX.US,D,20250808,000000,174.625,177.245,174.58,176.96,616283,0
+DGX.US,D,20250811,000000,177.04,178.55,177.04,178.36,653187,0
+DGX.US,D,20250812,000000,177.11,178.87,175.562,178.68,763292,0
+DGX.US,D,20250813,000000,178.975,179.4728,177.59,179.04,928498,0
+DGX.US,D,20250814,000000,177.85,178.84,177.2901,178.44,679545,0
+DGX.US,D,20250815,000000,178.76,180.3687,177.27,179.77,810247,0
+DGX.US,D,20250818,000000,179.905,180.44,178.84,178.95,808451,0
+DGX.US,D,20250819,000000,179.045,183.37,179.045,182.83,784696,0
+DGX.US,D,20250820,000000,182.975,184.97,182.44,184.4,957864,0
+DGX.US,D,20250821,000000,183.755,185.26,182.84,183.72,1074619,0
+DGX.US,D,20250822,000000,184.535,185.62,179.93,180.23,947798,0
+DGX.US,D,20250825,000000,176.97,179.19,176.97,178.66,753364,0
+DGX.US,D,20250826,000000,178.76,180.37,178.39,180.36,1044445,0
+DGX.US,D,20250827,000000,180.56,180.89,179.45,179.76,597069,0
+DGX.US,D,20250828,000000,179.445,179.71,178.13,179.2,560041,0
+DGX.US,D,20250829,000000,179.56,182.35,179.055,181.64,731489,0
+DGX.US,D,20250902,000000,180.76,182.01,178.31,178.7,1109253,0
+DGX.US,D,20250903,000000,178.31,179.62,177.04,179.51,689498,0
+DGX.US,D,20250904,000000,180.6,180.84,179.38,180.11,585707,0
+DGX.US,D,20250905,000000,181.055,183.78,180.2,183.49,556225,0
+DGX.US,D,20250908,000000,183.46,183.5,180.91,182.53,438458,0
+DGX.US,D,20250909,000000,182.5,183.38,181.166,182.68,435490,0
+DGX.US,D,20250910,000000,181.67,182.11,179.77,180.14,652123,0
+DGX.US,D,20250911,000000,180.06,184.14,180,183.46,598548,0
+DGX.US,D,20250912,000000,183.045,185.05,182.505,182.91,454078,0
+DGX.US,D,20250915,000000,181.78,183.27,180.58,180.62,642156,0
+DGX.US,D,20250916,000000,180.99,181.59,179.66,180.16,549537,0
+DGX.US,D,20250917,000000,180.87,183.455,180.515,182.25,662867,0
+DGX.US,D,20250918,000000,181.33,184.13,180.705,183.33,667853,0
+DGX.US,D,20250919,000000,183.655,185,183.26,183.6,1435563,0
+DGX.US,D,20250922,000000,183.4,185.505,182.895,184.69,975984,0
+DGX.US,D,20250923,000000,185.01,187.96,184.72,186.97,774967,0
+DGX.US,D,20250924,000000,186.475,187.92,185.98,186.82,748102,0
+DGX.US,D,20250925,000000,186.59,187.26,183.62,185.39,657780,0
+DGX.US,D,20250926,000000,186.02,189.23,185.17,188.99,550529,0
+DGX.US,D,20250929,000000,188.77,189.48,187.76,188.84,528005,0
+DGX.US,D,20250930,000000,189.015,191.49,188.88,190.58,780511,0
+DGX.US,D,20251001,000000,190.68,190.98,181.81,182.07,1782108,0
+DGX.US,D,20251002,000000,181.06,182,177.79,180.96,1029737,0
+DGX.US,D,20251003,000000,179.92,180.675,178.25,179.33,1395240,0
+DGX.US,D,20251006,000000,178,179.625,177.39,178.43,843975,0
+DGX.US,D,20251007,000000,179.6,184.48,178.76,181.89,1110648,0
+DGX.US,D,20251008,000000,181.39,181.62,178.54,180.89,745336,0
+DGX.US,D,20251009,000000,181.05,182.79,180.98,181.44,538698,0
+DGX.US,D,20251010,000000,182.48,184.33,181.42,184.07,737071,0
+DGX.US,D,20251013,000000,182.71,184.24,181.82,182.78,809300,0
+DGX.US,D,20251014,000000,182.77,185.7,182.77,185.39,718536,0
+DGX.US,D,20251015,000000,185.79,188.11,185.19,187.35,1071939,0
+DGX.US,D,20251016,000000,187.75,188.71,186.28,186.82,1056574,0
+DGX.US,D,20251017,000000,187.305,190.08,187.05,189.51,983924,0
+DGX.US,D,20251020,000000,190.255,191.8699,189.5,190.41,1491058,0
+DGX.US,D,20251021,000000,195.08,197.55,179.86,184.64,2889878,0
+DGX.US,D,20251022,000000,184.83,186.455,180.84,181.17,1583501,0
+DGX.US,D,20251023,000000,180.7,183.38,179.53,183.23,1230913,0
+DGX.US,D,20251024,000000,184.44,184.73,181.94,182.18,867086,0
+DGX.US,D,20251027,000000,182.155,182.155,179.74,180.26,900956,0
+DGX.US,D,20251028,000000,179.76,180.63,177.17,178.28,1434053,0
+DGX.US,D,20251029,000000,178.28,178.76,174.7,174.78,1014840,0
+DGX.US,D,20251030,000000,174.91,178.88,174.91,175.75,1427075,0
+DGX.US,D,20251031,000000,174.5,176.81,174.33,175.95,966249,0
+DGX.US,D,20251103,000000,175.31,179.15,174.36,178.84,1106898,0
+DGX.US,D,20251104,000000,179.98,180.0401,176.27,178.03,1059509,0
+DGX.US,D,20251105,000000,178.16,179.385,176.85,178.26,784855,0
+DGX.US,D,20251106,000000,178.385,178.98,175.67,176.51,830158,0
+DGX.US,D,20251107,000000,177.545,180.59,176.085,179.5,1020675,0
+DGX.US,D,20251110,000000,178.57,184.59,175.765,184.31,1592564,0
+DGX.US,D,20251111,000000,184.98,191.305,184.84,188.85,1293710,0
+DGX.US,D,20251112,000000,188.28,189.07,186.81,186.85,1076555,0
+DGX.US,D,20251113,000000,186.48,190.47,184.5,187.58,1411985,0
+DGX.US,D,20251114,000000,187.195,188.89,186.1201,186.95,923858,0
+DGX.US,D,20251117,000000,187.365,189.255,185.09,186.19,1086531,0
+DGX.US,D,20251118,000000,186.68,188.16,184.35,185.32,1368410,0
+DGX.US,D,20251119,000000,186.195,187.68,184.18,185.96,874623,0
+DGX.US,D,20251120,000000,187.565,188.765,186.25,187.61,1104444,0
+DGX.US,D,20251121,000000,188.195,193.76,187.8,191.25,1769771,0
+DGX.US,D,20251124,000000,192.75,192.75,189.74,190.58,2285266,0
+DGX.US,D,20251125,000000,191.76,193.345,190.725,192.35,1207322,0
+DGX.US,D,20251126,000000,191.83,192.255,189.215,189.69,869621,0
+DGX.US,D,20251128,000000,189.82,190.255,188.94,189.18,379697,0
+DGX.US,D,20251201,000000,188.02,189.385,183.66,183.77,1175803,0
+DGX.US,D,20251202,000000,184.505,184.885,182.21,182.55,1177547,0
+DGX.US,D,20251203,000000,183.31,184.16,182.21,182.61,1057340,0
+DGX.US,D,20251204,000000,182.78,185.12,182.25,184.18,1044861,0
+DGX.US,D,20251205,000000,183.515,184.19,182.08,182.51,738192,0
+DGX.US,D,20251208,000000,182.29,183.5,181.23,181.82,980691,0
+DGX.US,D,20251209,000000,181.77,182.77,178.61,179.62,846482,0
+DGX.US,D,20251210,000000,180.12,180.99,178.95,179.51,1071131,0
+DGX.US,D,20251211,000000,179.56,182.06,179.51,181.57,685602,0
+DGX.US,D,20251212,000000,182.19,183.01,181.23,182.56,1138995,0
+DGX.US,D,20251215,000000,183.22,184.81,182.96,184.11,951930,0
+DGX.US,D,20251216,000000,184.79,184.84,178.52,178.66,1338939,0
+DGX.US,D,20251217,000000,178.215,179.23,177.02,179.1,1652324,0
+DGX.US,D,20251218,000000,179.19,179.8,176.03,176.15,973822,0
+DGX.US,D,20251219,000000,175.57,176.83,174.585,176.06,1580889,0
+DGX.US,D,20251222,000000,175.84,177.24,175.625,176.34,704270,0
+DGX.US,D,20251223,000000,176.17,176.55,174.48,175.08,652768,0
+DGX.US,D,20251224,000000,175.99,176.255,175.1278,175.92,296509,0
+DGX.US,D,20251226,000000,176.175,176.73,175.65,175.94,402681,0
+DGX.US,D,20251229,000000,176.345,176.345,174.63,175.52,632023,0
+DGX.US,D,20251230,000000,175.25,176.37,175.025,175.49,732816,0
+DGX.US,D,20251231,000000,175.47,175.725,173.39,173.53,645305,0
+DGX.US,D,20260102,000000,173.31,173.81,172.03,173.79,683170,0
+DGX.US,D,20260105,000000,173.455,174.49,171.175,173.49,748829,0
+DGX.US,D,20260106,000000,173.6,181.215,173.38,180.46,1165444,0
+DGX.US,D,20260107,000000,181.01,181.23,177.7,178.14,767267,0
+DGX.US,D,20260108,000000,178.19,180.66,176.7,177.74,870097,0
+DGX.US,D,20260109,000000,177.52,178.295,174.43,174.44,942357,0
+DGX.US,D,20260112,000000,174.89,176.06,173.51,175.94,695248,0
+DGX.US,D,20260113,000000,176.03,180.42,175.47,179.96,1069588,0
+DGX.US,D,20260114,000000,179.83,187.095,179.83,186.77,1498946,0
+DGX.US,D,20260115,000000,186.935,190.99,186.43,190.26,1245699,0
+DGX.US,D,20260116,000000,189.84,190.96,188.75,189.49,1132571,0
+DGX.US,D,20260120,000000,187.57,191.07,186.8275,188.95,1482016,0
+DGX.US,D,20260121,000000,189.75,189.75,184.43,184.65,1140357,0
+DGX.US,D,20260122,000000,185.11,185.47,182.01,182.16,1754222,0
+DGX.US,D,20260123,000000,182.415,182.44,179.73,181.02,848894,0
+DGX.US,D,20260126,000000,182.41,183.79,181.37,182.53,681866,0
+DGX.US,D,20260127,000000,182,184.39,181.475,184.24,667916,0
+DGX.US,D,20260128,000000,182.95,183.58,181.625,182.74,838875,0
+DGX.US,D,20260129,000000,182.025,183.97,181.68,182.35,635677,0
+DGX.US,D,20260130,000000,183.815,187.19,183.815,187.03,1164074,0
+DGX.US,D,20260202,000000,186,186.93,182.36,185,1003761,0
+DGX.US,D,20260203,000000,184.97,189.13,184.685,185.17,807907,0
+DGX.US,D,20260204,000000,185.22,189.8,185.13,189.23,1337516,0
+DGX.US,D,20260205,000000,189.35,193.455,188.645,192.3,1635791,0
+DGX.US,D,20260206,000000,193.04,193.6,189.94,190.71,1099523,0
+DGX.US,D,20260209,000000,190.01,191.78,187.58,191.25,1925583,0
+DGX.US,D,20260210,000000,194.72,207.05,191.895,205.35,2307873,0
+DGX.US,D,20260211,000000,205.96,210.38,201.99,209.32,1431227,0
+DGX.US,D,20260212,000000,209.35,213.2,206.81,206.86,1671555,0
+DGX.US,D,20260213,000000,207.7,209.39,204.58,206.87,1354595,0
+DGX.US,D,20260217,000000,207.99,208.93,202.825,205.49,971250,0
+DGX.US,D,20260218,000000,205.56,206.75,203.17,204.39,871737,0
diff --git a/daily/us/nyse stocks/1/dlr_l.us.txt b/daily/us/nyse stocks/1/dlr_l.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b531a9ee0615499e9e3fead293ae0c463ed73b93
--- /dev/null
+++ b/daily/us/nyse stocks/1/dlr_l.us.txt	
@@ -0,0 +1,1595 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DLR_L.US,D,20191015,000000,25.43,25.51,25.43,25.48,612358,0
+DLR_L.US,D,20191016,000000,25.5,25.6,25.45,25.6,272435,0
+DLR_L.US,D,20191017,000000,25.57,25.68,25.56,25.63,155715,0
+DLR_L.US,D,20191018,000000,25.67,25.68,25.57,25.58,112761,0
+DLR_L.US,D,20191021,000000,25.59,25.59,25.46,25.48,154725,0
+DLR_L.US,D,20191022,000000,25.52,25.55,25.471,25.52,103501,0
+DLR_L.US,D,20191023,000000,25.53,25.5844,25.52,25.58,221045,0
+DLR_L.US,D,20191024,000000,25.58,25.62,25.56,25.62,103119,0
+DLR_L.US,D,20191025,000000,25.62,25.77,25.59,25.67,85648,0
+DLR_L.US,D,20191028,000000,25.65,25.7,25.57,25.65,302956,0
+DLR_L.US,D,20191029,000000,25.65,25.7,25.59,25.65,224619,0
+DLR_L.US,D,20191030,000000,25.65,25.89,25.57,25.78,553383,0
+DLR_L.US,D,20191031,000000,25.85,26.16,25.85,26,1809471,0
+DLR_L.US,D,20191101,000000,25.91,25.93,25.84,25.85,66259,0
+DLR_L.US,D,20191104,000000,25.85,25.85,25.73,25.77,47155,0
+DLR_L.US,D,20191105,000000,25.804,25.804,25.55,25.59,135440,0
+DLR_L.US,D,20191106,000000,25.6,25.64,25.45,25.57,121229,0
+DLR_L.US,D,20191107,000000,25.52,25.52,25.25,25.32,90214,0
+DLR_L.US,D,20191108,000000,25.32,25.4219,25.27,25.35,75322,0
+DLR_L.US,D,20191111,000000,25.42,25.48,25.4,25.44,37375,0
+DLR_L.US,D,20191112,000000,25.47,25.49,25.4,25.46,45435,0
+DLR_L.US,D,20191113,000000,25.5,25.5599,25.48,25.53,153738,0
+DLR_L.US,D,20191114,000000,25.57,25.63,25.52,25.54,70232,0
+DLR_L.US,D,20191115,000000,25.56,25.56,25.47,25.48,57114,0
+DLR_L.US,D,20191118,000000,25.52,25.58,25.47,25.52,99036,0
+DLR_L.US,D,20191119,000000,25.53,25.54,25.5,25.5064,87685,0
+DLR_L.US,D,20191120,000000,25.55,25.63,25.49,25.53,149652,0
+DLR_L.US,D,20191121,000000,25.53,25.6365,25.38,25.39,68406,0
+DLR_L.US,D,20191122,000000,25.42,25.44,25.37,25.4,60750,0
+DLR_L.US,D,20191125,000000,25.44,25.45,25.4,25.44,14862,0
+DLR_L.US,D,20191126,000000,25.47,25.51,25.45,25.491,22762,0
+DLR_L.US,D,20191127,000000,25.51,25.5557,25.44,25.5,34361,0
+DLR_L.US,D,20191129,000000,25.51,25.51,25.3,25.31,63782,0
+DLR_L.US,D,20191202,000000,25.35,25.35,25.01,25.13,87314,0
+DLR_L.US,D,20191203,000000,25.1451,25.23,25.1,25.21,74112,0
+DLR_L.US,D,20191204,000000,25.23,25.33,25.16,25.32,46932,0
+DLR_L.US,D,20191205,000000,25.3,25.3195,25.21,25.27,60999,0
+DLR_L.US,D,20191206,000000,25.25,25.31,25.16,25.27,26103,0
+DLR_L.US,D,20191209,000000,25.33,25.419,25.29,25.33,24897,0
+DLR_L.US,D,20191210,000000,25.35,25.39,25.27,25.38,40138,0
+DLR_L.US,D,20191211,000000,25.38,25.43,25.31,25.4,41577,0
+DLR_L.US,D,20191212,000000,25.18,25.24,25.1,25.16,43111,0
+DLR_L.US,D,20191213,000000,25.2,25.49,25.1,25.48,58944,0
+DLR_L.US,D,20191216,000000,25.48,25.53,25.3613,25.51,21544,0
+DLR_L.US,D,20191217,000000,25.51,25.59,25.45,25.55,67878,0
+DLR_L.US,D,20191218,000000,25.55,25.59,25.47,25.525,54709,0
+DLR_L.US,D,20191219,000000,25.57,25.65,25.5221,25.65,38401,0
+DLR_L.US,D,20191220,000000,25.65,25.72,25.605,25.69,32988,0
+DLR_L.US,D,20191223,000000,25.69,25.91,25.665,25.88,36970,0
+DLR_L.US,D,20191224,000000,25.88,25.98,25.81,25.855,11764,0
+DLR_L.US,D,20191226,000000,25.93,25.94,25.79,25.79,34623,0
+DLR_L.US,D,20191227,000000,25.79,25.922,25.79,25.85,15217,0
+DLR_L.US,D,20191230,000000,25.8,26.02,25.8,25.91,320969,0
+DLR_L.US,D,20191231,000000,25.85,26,25.81,25.81,18153,0
+DLR_L.US,D,20200102,000000,25.81,26.09,25.81,26.09,30076,0
+DLR_L.US,D,20200103,000000,26.09,26.09,25.85,25.99,432904,0
+DLR_L.US,D,20200106,000000,25.96,26.0099,25.55,25.8,134435,0
+DLR_L.US,D,20200107,000000,25.81,25.9047,25.68,25.81,81914,0
+DLR_L.US,D,20200108,000000,25.86,25.996,25.78,25.85,92343,0
+DLR_L.US,D,20200109,000000,25.88,26.0464,25.864,25.965,66307,0
+DLR_L.US,D,20200110,000000,26.03,26.041,25.97,26.0327,20646,0
+DLR_L.US,D,20200113,000000,26.07,26.07,25.82,25.95,71074,0
+DLR_L.US,D,20200114,000000,25.99,25.995,25.89,25.98,47951,0
+DLR_L.US,D,20200115,000000,26.07,26.07,25.89,25.98,35970,0
+DLR_L.US,D,20200116,000000,25.99,26.0199,25.9,25.94,14157,0
+DLR_L.US,D,20200117,000000,26.01,26.15,25.93,26.15,48014,0
+DLR_L.US,D,20200121,000000,26.15,26.15,26.08,26.15,9557,0
+DLR_L.US,D,20200122,000000,26.15,26.15,25.9701,25.99,22704,0
+DLR_L.US,D,20200123,000000,26.07,26.118,26.01,26.07,19253,0
+DLR_L.US,D,20200124,000000,26.14,26.14,26.0329,26.1201,25397,0
+DLR_L.US,D,20200127,000000,26.1,26.14,26.03,26.1025,16852,0
+DLR_L.US,D,20200128,000000,26.12,26.12,26.05,26.06,19566,0
+DLR_L.US,D,20200129,000000,26.12,26.14,26.05,26.0741,22789,0
+DLR_L.US,D,20200130,000000,26.14,26.15,26.01,26.03,53598,0
+DLR_L.US,D,20200131,000000,26.15,26.15,25.96,25.96,48716,0
+DLR_L.US,D,20200203,000000,26.11,26.11,25.961,26.11,30731,0
+DLR_L.US,D,20200204,000000,26.11,26.14,25.99,26.1,47167,0
+DLR_L.US,D,20200205,000000,26.06,26.1,26.04,26.1,47124,0
+DLR_L.US,D,20200206,000000,26.11,26.2601,26.07,26.26,46117,0
+DLR_L.US,D,20200207,000000,26.29,26.43,26.1,26.3214,61612,0
+DLR_L.US,D,20200210,000000,26.39,26.4514,26.3,26.345,21528,0
+DLR_L.US,D,20200211,000000,26.37,26.47,26.3,26.45,31330,0
+DLR_L.US,D,20200212,000000,26.49,26.49,26.41,26.41,28847,0
+DLR_L.US,D,20200213,000000,26.47,26.47,26.41,26.47,24533,0
+DLR_L.US,D,20200214,000000,26.4525,26.56,26.4,26.56,20885,0
+DLR_L.US,D,20200218,000000,26.56,26.65,26.53,26.65,30699,0
+DLR_L.US,D,20200219,000000,26.66,26.76,26.56,26.62,50319,0
+DLR_L.US,D,20200220,000000,26.74,26.76,26.5,26.73,51619,0
+DLR_L.US,D,20200221,000000,26.73,26.73,26.42,26.46,25575,0
+DLR_L.US,D,20200224,000000,26.43,26.46,26.31,26.36,49744,0
+DLR_L.US,D,20200225,000000,26.39,26.39,25.98,25.98,110106,0
+DLR_L.US,D,20200226,000000,26.17,26.17,25.91,25.97,61154,0
+DLR_L.US,D,20200227,000000,25.7,25.8197,25.51,25.51,40360,0
+DLR_L.US,D,20200228,000000,25.4,25.41,25.02,25.02,104855,0
+DLR_L.US,D,20200302,000000,25.23,25.63,25.2148,25.63,33357,0
+DLR_L.US,D,20200303,000000,25.66,26.0999,25.62,25.63,91669,0
+DLR_L.US,D,20200304,000000,25.87,25.99,25.6,25.96,19944,0
+DLR_L.US,D,20200305,000000,25.95,26.0041,25.68,25.72,32166,0
+DLR_L.US,D,20200306,000000,25.36,25.47,25.25,25.47,39887,0
+DLR_L.US,D,20200309,000000,25.05,25.37,24.8,25.165,89865,0
+DLR_L.US,D,20200310,000000,25.38,25.58,25.15,25.33,66553,0
+DLR_L.US,D,20200311,000000,25.01,25.24,24.96,25.13,82054,0
+DLR_L.US,D,20200312,000000,24.7,24.97,21.06,22.75,281525,0
+DLR_L.US,D,20200313,000000,23.2,23.6188,22.9286,23.48,42436,0
+DLR_L.US,D,20200316,000000,22.16,22.16,20.39,21.19,87807,0
+DLR_L.US,D,20200317,000000,20.76,21.3161,20.09,20.85,68410,0
+DLR_L.US,D,20200318,000000,20.47,20.6,16,17.8,98397,0
+DLR_L.US,D,20200319,000000,17.5,20.36,17.5,20.36,88525,0
+DLR_L.US,D,20200320,000000,20.7,21.28,20,20.41,65683,0
+DLR_L.US,D,20200323,000000,20.16,20.64,17.63,18.48,69516,0
+DLR_L.US,D,20200324,000000,18.98,20.9292,18.98,19.85,46341,0
+DLR_L.US,D,20200325,000000,20.09,22.9146,19.99,22.8,89974,0
+DLR_L.US,D,20200326,000000,23.49,23.79,23.13,23.75,126208,0
+DLR_L.US,D,20200327,000000,22.52,23.25,22.52,23,53874,0
+DLR_L.US,D,20200330,000000,22.84,23.29,22.75,23.29,34394,0
+DLR_L.US,D,20200331,000000,23.3,23.5,23.05,23.05,35927,0
+DLR_L.US,D,20200401,000000,22.89,22.9,22.52,22.85,45013,0
+DLR_L.US,D,20200402,000000,22.78,22.88,22.25,22.82,68015,0
+DLR_L.US,D,20200403,000000,22.94,22.94,22.26,22.26,321036,0
+DLR_L.US,D,20200406,000000,23.37,23.37,22.65,22.82,30521,0
+DLR_L.US,D,20200407,000000,23.44,23.75,23.1,23.74,46615,0
+DLR_L.US,D,20200408,000000,23.75,24.2,23.5778,24,41510,0
+DLR_L.US,D,20200409,000000,24.03,24.73,24.03,24.7,59636,0
+DLR_L.US,D,20200413,000000,24.65,24.74,23.91,24.55,42651,0
+DLR_L.US,D,20200414,000000,24.75,24.85,24.5859,24.725,35852,0
+DLR_L.US,D,20200415,000000,24.57,24.86,24.35,24.82,33393,0
+DLR_L.US,D,20200416,000000,24.89,25.05,24.6601,24.92,60461,0
+DLR_L.US,D,20200417,000000,25.05,25.21,25,25.21,43829,0
+DLR_L.US,D,20200420,000000,25.14,25.14,24.7339,25.0343,40932,0
+DLR_L.US,D,20200421,000000,24.92,25,24.53,24.9,49128,0
+DLR_L.US,D,20200422,000000,25,25.15,24.9023,25.04,93295,0
+DLR_L.US,D,20200423,000000,25.14,25.25,25.0165,25.05,99321,0
+DLR_L.US,D,20200424,000000,25.23,25.23,24.9135,24.98,51772,0
+DLR_L.US,D,20200427,000000,25.18,25.29,25.08,25.1,39371,0
+DLR_L.US,D,20200428,000000,25.29,25.29,25,25.03,49472,0
+DLR_L.US,D,20200429,000000,25.31,25.35,25.1629,25.3,103357,0
+DLR_L.US,D,20200430,000000,25.32,25.69,25.23,25.69,102044,0
+DLR_L.US,D,20200501,000000,25.62,25.62,25.43,25.54,90244,0
+DLR_L.US,D,20200504,000000,25.52,25.65,25.42,25.65,24586,0
+DLR_L.US,D,20200505,000000,25.7,25.7,25.56,25.63,27486,0
+DLR_L.US,D,20200506,000000,25.58,25.68,25.58,25.6158,74256,0
+DLR_L.US,D,20200507,000000,25.69,25.75,25.54,25.6,33265,0
+DLR_L.US,D,20200508,000000,25.68,25.73,25.62,25.705,26164,0
+DLR_L.US,D,20200511,000000,25.63,25.73,25.6,25.72,31170,0
+DLR_L.US,D,20200512,000000,25.66,25.76,25.6,25.76,93066,0
+DLR_L.US,D,20200513,000000,25.72,25.7693,25.52,25.56,121071,0
+DLR_L.US,D,20200514,000000,25.46,25.46,25.06,25.1,132291,0
+DLR_L.US,D,20200515,000000,25.1,25.39,25.04,25.06,18118,0
+DLR_L.US,D,20200518,000000,25.37,25.37,25,25.06,104099,0
+DLR_L.US,D,20200519,000000,25.1,25.2132,25,25.13,48039,0
+DLR_L.US,D,20200520,000000,25.22,25.22,25.02,25.0936,50815,0
+DLR_L.US,D,20200521,000000,25.1,25.14,25.01,25.14,35488,0
+DLR_L.US,D,20200522,000000,25.14,25.15,25.05,25.1198,17628,0
+DLR_L.US,D,20200526,000000,25.16,25.31,25.12,25.12,93978,0
+DLR_L.US,D,20200527,000000,25.19,25.25,25.12,25.18,32642,0
+DLR_L.US,D,20200528,000000,25.28,25.3,25.19,25.27,43823,0
+DLR_L.US,D,20200529,000000,25.3,25.54,25.2,25.54,38601,0
+DLR_L.US,D,20200601,000000,25.54,25.5646,25.4,25.5,38441,0
+DLR_L.US,D,20200602,000000,25.63,25.63,25.5,25.6,28707,0
+DLR_L.US,D,20200603,000000,25.6,25.68,25.5504,25.68,29437,0
+DLR_L.US,D,20200604,000000,25.73,25.75,25.5824,25.5929,41065,0
+DLR_L.US,D,20200605,000000,25.79,25.79,25.64,25.6845,31040,0
+DLR_L.US,D,20200608,000000,25.75,25.8,25.71,25.75,29877,0
+DLR_L.US,D,20200609,000000,25.74,25.74,25.7,25.7,14902,0
+DLR_L.US,D,20200610,000000,25.7,25.73,25.55,25.69,25469,0
+DLR_L.US,D,20200611,000000,25.54,25.5591,25.17,25.38,48470,0
+DLR_L.US,D,20200612,000000,25.16,25.18,24.98,25,41481,0
+DLR_L.US,D,20200615,000000,25,25.147,25,25.08,12553,0
+DLR_L.US,D,20200616,000000,25.17,25.19,25.04,25.1,66770,0
+DLR_L.US,D,20200617,000000,25.1,25.1,25,25.06,34582,0
+DLR_L.US,D,20200618,000000,25,25.19,24.9999,25.17,312178,0
+DLR_L.US,D,20200619,000000,25.17,25.18,25.1,25.15,19009,0
+DLR_L.US,D,20200622,000000,25.17,25.23,25.05,25.06,22779,0
+DLR_L.US,D,20200623,000000,25.14,25.2,25.075,25.19,48071,0
+DLR_L.US,D,20200624,000000,25.22,25.22,25.09,25.1,51294,0
+DLR_L.US,D,20200625,000000,25.15,25.15,25.08,25.14,40636,0
+DLR_L.US,D,20200626,000000,25.18,25.18,25.1,25.128,44875,0
+DLR_L.US,D,20200629,000000,25.15,25.28,25.03,25.28,24025,0
+DLR_L.US,D,20200630,000000,25.28,25.36,25.17,25.17,121309,0
+DLR_L.US,D,20200701,000000,25.37,25.38,25.284,25.31,17784,0
+DLR_L.US,D,20200702,000000,25.36,25.44,25.31,25.4104,7996,0
+DLR_L.US,D,20200706,000000,25.51,25.53,25.3832,25.53,15251,0
+DLR_L.US,D,20200707,000000,25.51,25.55,25.44,25.44,31078,0
+DLR_L.US,D,20200708,000000,25.45,25.54,25.45,25.52,21991,0
+DLR_L.US,D,20200709,000000,25.57,25.57,25.48,25.49,16239,0
+DLR_L.US,D,20200710,000000,25.46,25.62,25.46,25.62,23733,0
+DLR_L.US,D,20200713,000000,25.62,25.7,25.53,25.6,35354,0
+DLR_L.US,D,20200714,000000,25.57,25.57,25.37,25.5,54738,0
+DLR_L.US,D,20200715,000000,25.5,25.65,25.5,25.64,25778,0
+DLR_L.US,D,20200716,000000,25.64,25.75,25.6,25.7486,14471,0
+DLR_L.US,D,20200717,000000,25.8,25.9,25.79,25.9,23369,0
+DLR_L.US,D,20200720,000000,25.95,26,25.85,26,21503,0
+DLR_L.US,D,20200721,000000,26.07,26.12,25.9728,26.08,20279,0
+DLR_L.US,D,20200722,000000,26.14,26.18,26.03,26.17,16934,0
+DLR_L.US,D,20200723,000000,26.18,26.2401,26.1015,26.1801,24273,0
+DLR_L.US,D,20200724,000000,26.27,26.29,26.215,26.2501,9932,0
+DLR_L.US,D,20200727,000000,26.29,26.32,26.26,26.3002,27801,0
+DLR_L.US,D,20200728,000000,26.35,26.35,26.27,26.34,8547,0
+DLR_L.US,D,20200729,000000,26.35,26.54,26.35,26.54,19463,0
+DLR_L.US,D,20200730,000000,26.54,26.74,26.54,26.6935,41253,0
+DLR_L.US,D,20200731,000000,26.74,26.95,26.7,26.85,29805,0
+DLR_L.US,D,20200803,000000,26.77,27.1,26.77,27.07,31553,0
+DLR_L.US,D,20200804,000000,26.99,27.33,26.99,27.2,56813,0
+DLR_L.US,D,20200805,000000,27.25,27.42,27.24,27.36,143639,0
+DLR_L.US,D,20200806,000000,27.36,27.45,27.33,27.43,134831,0
+DLR_L.US,D,20200807,000000,27.43,27.43,27.245,27.36,59725,0
+DLR_L.US,D,20200810,000000,27.38,27.48,27.29,27.37,43544,0
+DLR_L.US,D,20200811,000000,27.44,27.44,27.25,27.25,33986,0
+DLR_L.US,D,20200812,000000,27.38,27.45,27.2607,27.36,17234,0
+DLR_L.US,D,20200813,000000,27.39,27.47,27.35,27.45,24961,0
+DLR_L.US,D,20200814,000000,27.43,27.47,27.37,27.37,29030,0
+DLR_L.US,D,20200817,000000,27.37,27.54,27.37,27.5,21781,0
+DLR_L.US,D,20200818,000000,27.54,27.7,27.48,27.7,21766,0
+DLR_L.US,D,20200819,000000,27.7,27.7,27.55,27.63,22577,0
+DLR_L.US,D,20200820,000000,27.58,27.7,27.34,27.6,502947,0
+DLR_L.US,D,20200821,000000,27.64,27.6592,27.505,27.58,14891,0
+DLR_L.US,D,20200824,000000,27.64,27.68,27.6,27.63,23500,0
+DLR_L.US,D,20200825,000000,27.6,27.6699,27.5,27.59,29289,0
+DLR_L.US,D,20200826,000000,27.65,27.73,27.6,27.66,22248,0
+DLR_L.US,D,20200827,000000,27.7,27.73,27.58,27.6001,131285,0
+DLR_L.US,D,20200828,000000,27.7,27.7,27.56,27.6,23997,0
+DLR_L.US,D,20200831,000000,27.67,27.68,27.48,27.5,41527,0
+DLR_L.US,D,20200901,000000,27.6,27.62,27.5,27.5,21087,0
+DLR_L.US,D,20200902,000000,27.58,27.58,27.44,27.5,68254,0
+DLR_L.US,D,20200903,000000,27.53,27.54,27.28,27.34,19743,0
+DLR_L.US,D,20200904,000000,27.41,27.41,27.16,27.22,67747,0
+DLR_L.US,D,20200908,000000,27.22,27.22,27,27.0801,22640,0
+DLR_L.US,D,20200909,000000,27.14,27.2923,27.14,27.205,24314,0
+DLR_L.US,D,20200910,000000,27.35,27.4,27.293,27.36,52591,0
+DLR_L.US,D,20200911,000000,27.4,27.52,27.4,27.46,78978,0
+DLR_L.US,D,20200914,000000,27.2,27.39,27.2,27.34,55955,0
+DLR_L.US,D,20200915,000000,27.42,27.46,27.31,27.3501,566688,0
+DLR_L.US,D,20200916,000000,27.46,27.46,27.27,27.27,31323,0
+DLR_L.US,D,20200917,000000,27.23,27.35,27.23,27.3,11028,0
+DLR_L.US,D,20200918,000000,27.34,27.34,27.16,27.2,14171,0
+DLR_L.US,D,20200921,000000,27.28,27.28,27.02,27.1699,13260,0
+DLR_L.US,D,20200922,000000,27.27,27.28,27.15,27.25,40939,0
+DLR_L.US,D,20200923,000000,27.35,27.35,26.85,27.06,26221,0
+DLR_L.US,D,20200924,000000,27.05,27.05,26.8,26.9306,17303,0
+DLR_L.US,D,20200925,000000,27,27.255,26.9488,27.16,36961,0
+DLR_L.US,D,20200928,000000,27.35,27.424,27.28,27.34,63088,0
+DLR_L.US,D,20200929,000000,27.42,27.4207,27.2673,27.34,75605,0
+DLR_L.US,D,20200930,000000,27.42,27.42,27.12,27.18,51568,0
+DLR_L.US,D,20201001,000000,27.27,27.37,27.2465,27.35,26384,0
+DLR_L.US,D,20201002,000000,27.25,27.39,27.1,27.34,73255,0
+DLR_L.US,D,20201005,000000,27.42,27.42,27.13,27.2,54492,0
+DLR_L.US,D,20201006,000000,27.27,27.3,27.1223,27.29,20607,0
+DLR_L.US,D,20201007,000000,27.29,27.32,27.23,27.3,27811,0
+DLR_L.US,D,20201008,000000,27.37,27.4,27.02,27.245,57515,0
+DLR_L.US,D,20201009,000000,27.23,27.26,26.86,27.05,20321,0
+DLR_L.US,D,20201012,000000,27.14,27.1801,27.01,27.15,14075,0
+DLR_L.US,D,20201013,000000,27.19,27.19,27.03,27.17,60763,0
+DLR_L.US,D,20201014,000000,27.18,27.18,26.92,27.05,22030,0
+DLR_L.US,D,20201015,000000,27.03,27.07,26.95,27.07,49203,0
+DLR_L.US,D,20201016,000000,27.16,27.18,26.98,27.04,17943,0
+DLR_L.US,D,20201019,000000,27.1,27.1,26.835,26.98,89326,0
+DLR_L.US,D,20201020,000000,27,27.05,26.9802,27.045,20372,0
+DLR_L.US,D,20201021,000000,27.12,27.12,26.65,26.7097,35620,0
+DLR_L.US,D,20201022,000000,26.75,26.88,26.66,26.88,35079,0
+DLR_L.US,D,20201023,000000,26.93,27.01,26.8,26.94,24794,0
+DLR_L.US,D,20201026,000000,27.02,27.02,26.77,26.88,27651,0
+DLR_L.US,D,20201027,000000,26.95,26.97,26.83,26.96,51028,0
+DLR_L.US,D,20201028,000000,26.87,26.94,26.63,26.63,187667,0
+DLR_L.US,D,20201029,000000,26.68,26.825,26.56,26.61,25815,0
+DLR_L.US,D,20201030,000000,26.72,26.72,26.44,26.6,89376,0
+DLR_L.US,D,20201102,000000,26.69,26.7,26.49,26.49,16516,0
+DLR_L.US,D,20201103,000000,26.64,26.69,26.56,26.56,18698,0
+DLR_L.US,D,20201104,000000,26.75,26.8485,26.65,26.74,69877,0
+DLR_L.US,D,20201105,000000,26.9,26.91,26.685,26.74,29959,0
+DLR_L.US,D,20201106,000000,26.81,26.81,26.57,26.61,37192,0
+DLR_L.US,D,20201109,000000,26.7,26.88,26.7,26.775,17146,0
+DLR_L.US,D,20201110,000000,26.84,26.85,26.67,26.7298,18805,0
+DLR_L.US,D,20201111,000000,26.78,26.79,26.72,26.77,33994,0
+DLR_L.US,D,20201112,000000,26.77,26.9,26.77,26.84,23533,0
+DLR_L.US,D,20201113,000000,26.89,27.375,26.8259,27.22,113783,0
+DLR_L.US,D,20201116,000000,27.35,27.4,27.17,27.29,49395,0
+DLR_L.US,D,20201117,000000,27.41,27.5978,27.28,27.47,25151,0
+DLR_L.US,D,20201118,000000,27.48,27.55,27.325,27.46,23646,0
+DLR_L.US,D,20201119,000000,27.46,27.5895,27.405,27.435,17262,0
+DLR_L.US,D,20201120,000000,27.59,27.59,27.34,27.45,28700,0
+DLR_L.US,D,20201123,000000,27.52,27.59,27.5,27.52,22935,0
+DLR_L.US,D,20201124,000000,27.59,27.78,27.4,27.45,45331,0
+DLR_L.US,D,20201125,000000,27.61,27.61,27.415,27.45,12358,0
+DLR_L.US,D,20201127,000000,27.56,27.626,27.49,27.49,6006,0
+DLR_L.US,D,20201130,000000,27.39,27.49,27.34,27.35,80840,0
+DLR_L.US,D,20201201,000000,27.45,27.6,27.37,27.49,20464,0
+DLR_L.US,D,20201202,000000,27.49,27.673,27.41,27.6,65905,0
+DLR_L.US,D,20201203,000000,27.67,27.67,27.5516,27.6,13967,0
+DLR_L.US,D,20201204,000000,27.65,27.65,27.53,27.6,20319,0
+DLR_L.US,D,20201207,000000,27.65,27.69,27.52,27.57,30244,0
+DLR_L.US,D,20201208,000000,27.62,27.65,27.5,27.5201,33489,0
+DLR_L.US,D,20201209,000000,27.58,27.63,27.41,27.6,44902,0
+DLR_L.US,D,20201210,000000,27.6,27.6,27.4093,27.52,17437,0
+DLR_L.US,D,20201211,000000,27.51,27.52,27.37,27.38,29853,0
+DLR_L.US,D,20201214,000000,27.18,27.21,27.1121,27.2,32890,0
+DLR_L.US,D,20201215,000000,27.14,27.23,27.1029,27.2001,32628,0
+DLR_L.US,D,20201216,000000,27.25,27.36,27.14,27.21,50087,0
+DLR_L.US,D,20201217,000000,27.32,27.32,27.1957,27.21,81522,0
+DLR_L.US,D,20201218,000000,27.27,27.27,27.19,27.22,32349,0
+DLR_L.US,D,20201221,000000,27.28,27.28,27.2,27.21,52470,0
+DLR_L.US,D,20201222,000000,27.3,27.3,27.1492,27.1999,25406,0
+DLR_L.US,D,20201223,000000,27.27,27.3,27.1704,27.3,12364,0
+DLR_L.US,D,20201224,000000,27.3,27.3599,27.22,27.35,8584,0
+DLR_L.US,D,20201228,000000,27.35,27.35,27.275,27.29,18689,0
+DLR_L.US,D,20201229,000000,27.35,27.35,27.27,27.31,8235,0
+DLR_L.US,D,20201230,000000,27.34,27.34,27.2407,27.32,40678,0
+DLR_L.US,D,20201231,000000,27.34,27.43,27.27,27.3,38509,0
+DLR_L.US,D,20210104,000000,27.15,27.28,27.1257,27.17,31710,0
+DLR_L.US,D,20210105,000000,27.24,27.24,27.17,27.2,25092,0
+DLR_L.US,D,20210106,000000,27.2,27.2,26.44,26.68,53783,0
+DLR_L.US,D,20210107,000000,26.68,26.68,26.31,26.33,83117,0
+DLR_L.US,D,20210108,000000,26.29,26.6,26.27,26.48,112964,0
+DLR_L.US,D,20210111,000000,26.48,26.48,26.16,26.19,27606,0
+DLR_L.US,D,20210112,000000,26.2,26.33,25.91,26.33,118609,0
+DLR_L.US,D,20210113,000000,26.37,26.78,26.37,26.63,63232,0
+DLR_L.US,D,20210114,000000,26.73,26.86,26.4758,26.86,118576,0
+DLR_L.US,D,20210115,000000,26.86,27.01,26.66,26.95,30961,0
+DLR_L.US,D,20210119,000000,26.82,27.17,26.7548,27.1,30961,0
+DLR_L.US,D,20210120,000000,27.19,27.19,26.99,27.12,24608,0
+DLR_L.US,D,20210121,000000,27.19,27.19,26.848,26.86,16165,0
+DLR_L.US,D,20210122,000000,26.95,27.27,26.8986,27.14,17169,0
+DLR_L.US,D,20210125,000000,27.28,27.28,27.02,27.02,15364,0
+DLR_L.US,D,20210126,000000,27.09,27.1,26.77,26.79,38235,0
+DLR_L.US,D,20210127,000000,26.67,26.75,26.47,26.57,97235,0
+DLR_L.US,D,20210128,000000,26.66,26.66,26.55,26.6598,19742,0
+DLR_L.US,D,20210129,000000,26.66,27.2,26.52,26.96,83248,0
+DLR_L.US,D,20210201,000000,26.96,27.09,26.8812,26.89,9425,0
+DLR_L.US,D,20210202,000000,27,27.055,26.925,26.9638,19366,0
+DLR_L.US,D,20210203,000000,27.05,27.09,26.82,27,28476,0
+DLR_L.US,D,20210204,000000,26.97,27.06,26.65,26.95,30550,0
+DLR_L.US,D,20210205,000000,26.95,27.1,26.89,26.92,21065,0
+DLR_L.US,D,20210208,000000,27.08,27.08,26.87,26.87,15161,0
+DLR_L.US,D,20210209,000000,26.92,27.16,26.92,27.08,21631,0
+DLR_L.US,D,20210210,000000,27.1,27.2,26.89,27.14,29353,0
+DLR_L.US,D,20210211,000000,27.21,27.21,26.92,26.92,15289,0
+DLR_L.US,D,20210212,000000,27.06,27.06,26.715,26.79,18550,0
+DLR_L.US,D,20210216,000000,26.69,26.7809,26.52,26.52,21311,0
+DLR_L.US,D,20210217,000000,26.68,26.72,26.52,26.65,17295,0
+DLR_L.US,D,20210218,000000,26.7,26.7,26.51,26.55,16331,0
+DLR_L.US,D,20210219,000000,26.65,26.65,26.5099,26.565,12335,0
+DLR_L.US,D,20210222,000000,26.68,26.68,26.38,26.543,24764,0
+DLR_L.US,D,20210223,000000,26.61,26.67,26.46,26.55,31424,0
+DLR_L.US,D,20210224,000000,26.6,26.6,26.12,26.17,61698,0
+DLR_L.US,D,20210225,000000,26.38,26.38,25.8182,26.06,31701,0
+DLR_L.US,D,20210226,000000,26.19,26.19,25.925,26.01,28907,0
+DLR_L.US,D,20210301,000000,26.27,26.27,26.02,26.18,12453,0
+DLR_L.US,D,20210302,000000,26.23,26.34,26.1634,26.31,13539,0
+DLR_L.US,D,20210303,000000,26.39,26.39,26.1,26.36,11379,0
+DLR_L.US,D,20210304,000000,26.35,26.47,26.0718,26.34,20839,0
+DLR_L.US,D,20210305,000000,26.34,26.5004,26.22,26.34,16968,0
+DLR_L.US,D,20210308,000000,26.49,26.49,26.25,26.3,95461,0
+DLR_L.US,D,20210309,000000,26.45,26.5,26.28,26.4864,21339,0
+DLR_L.US,D,20210310,000000,26.5,26.63,26.46,26.63,12962,0
+DLR_L.US,D,20210311,000000,26.68,26.85,26.651,26.85,19582,0
+DLR_L.US,D,20210312,000000,26.5,26.5,26.32,26.4,18447,0
+DLR_L.US,D,20210315,000000,26.4,26.43,26.2993,26.3409,33197,0
+DLR_L.US,D,20210316,000000,26.44,26.54,26.37,26.535,19492,0
+DLR_L.US,D,20210317,000000,26.5,26.57,26.4,26.5378,9622,0
+DLR_L.US,D,20210318,000000,26.53,26.53,26.28,26.28,13668,0
+DLR_L.US,D,20210319,000000,26.41,26.41,26.14,26.38,9370,0
+DLR_L.US,D,20210322,000000,26.28,26.57,26.28,26.54,18741,0
+DLR_L.US,D,20210323,000000,26.38,26.66,26.38,26.41,23911,0
+DLR_L.US,D,20210324,000000,26.58,26.65,26.5183,26.53,22586,0
+DLR_L.US,D,20210325,000000,26.63,26.64,26.41,26.41,18012,0
+DLR_L.US,D,20210326,000000,26.48,26.49,26.39,26.46,25520,0
+DLR_L.US,D,20210329,000000,26.49,26.49,26.31,26.41,14158,0
+DLR_L.US,D,20210330,000000,26.45,26.56,26.4,26.56,25500,0
+DLR_L.US,D,20210331,000000,26.63,26.77,26.55,26.65,28232,0
+DLR_L.US,D,20210401,000000,26.82,26.98,26.56,26.98,16240,0
+DLR_L.US,D,20210405,000000,26.97,27,26.825,27,35018,0
+DLR_L.US,D,20210406,000000,27,27.44,26.9383,27.44,32810,0
+DLR_L.US,D,20210407,000000,27.47,27.69,27.35,27.53,53168,0
+DLR_L.US,D,20210408,000000,27.54,27.72,27.51,27.68,35555,0
+DLR_L.US,D,20210409,000000,27.63,27.77,27.54,27.62,16373,0
+DLR_L.US,D,20210412,000000,27.69,27.73,27.5319,27.6,15944,0
+DLR_L.US,D,20210413,000000,27.7,27.83,27.4901,27.66,32375,0
+DLR_L.US,D,20210414,000000,27.66,27.7857,27.55,27.62,27608,0
+DLR_L.US,D,20210415,000000,27.64,27.75,27.41,27.69,82702,0
+DLR_L.US,D,20210416,000000,27.7,27.735,27.5404,27.65,17369,0
+DLR_L.US,D,20210419,000000,27.67,27.67,27.55,27.62,15109,0
+DLR_L.US,D,20210420,000000,27.67,27.67,27.42,27.53,28262,0
+DLR_L.US,D,20210421,000000,27.51,27.64,27.51,27.5345,24827,0
+DLR_L.US,D,20210422,000000,27.65,27.65,27.45,27.52,14528,0
+DLR_L.US,D,20210423,000000,27.59,27.67,27.59,27.65,21062,0
+DLR_L.US,D,20210426,000000,27.64,27.76,27.609,27.7,17784,0
+DLR_L.US,D,20210427,000000,27.74,27.74,27.63,27.63,18535,0
+DLR_L.US,D,20210428,000000,27.69,27.69,27.52,27.54,19558,0
+DLR_L.US,D,20210429,000000,27.65,27.65,27.38,27.4,20666,0
+DLR_L.US,D,20210430,000000,27.4,27.4784,27.24,27.25,43844,0
+DLR_L.US,D,20210503,000000,27.3,27.4699,27.3,27.456,15511,0
+DLR_L.US,D,20210504,000000,27.33,27.5253,27.33,27.52,14192,0
+DLR_L.US,D,20210505,000000,27.55,27.55,27.14,27.23,9229,0
+DLR_L.US,D,20210506,000000,27.23,27.49,27.23,27.38,21047,0
+DLR_L.US,D,20210507,000000,27.46,27.51,27.4,27.4,8922,0
+DLR_L.US,D,20210510,000000,27.5,27.521,27.341,27.4,23614,0
+DLR_L.US,D,20210511,000000,27.33,27.4,27.15,27.38,12663,0
+DLR_L.US,D,20210512,000000,27.3,27.31,27.0718,27.12,34681,0
+DLR_L.US,D,20210513,000000,27.29,27.3727,27.07,27.12,17137,0
+DLR_L.US,D,20210514,000000,27.34,27.36,27.15,27.19,15694,0
+DLR_L.US,D,20210517,000000,27.24,27.2498,27.15,27.24,13460,0
+DLR_L.US,D,20210518,000000,27.25,27.38,27.14,27.38,12571,0
+DLR_L.US,D,20210519,000000,27.29,27.29,27.12,27.2,19292,0
+DLR_L.US,D,20210520,000000,27.27,27.37,27.25,27.37,22491,0
+DLR_L.US,D,20210521,000000,27.38,27.48,27.35,27.4719,10133,0
+DLR_L.US,D,20210524,000000,27.6,27.7352,27.46,27.55,35819,0
+DLR_L.US,D,20210525,000000,27.66,27.67,27.53,27.61,30378,0
+DLR_L.US,D,20210526,000000,27.64,27.68,27.55,27.55,33708,0
+DLR_L.US,D,20210527,000000,27.62,27.6696,27.6,27.63,14752,0
+DLR_L.US,D,20210528,000000,27.65,27.77,27.55,27.76,33915,0
+DLR_L.US,D,20210601,000000,27.8,27.86,27.741,27.86,20467,0
+DLR_L.US,D,20210602,000000,27.85,28.12,27.84,28.05,97280,0
+DLR_L.US,D,20210603,000000,28.03,28.03,27.88,27.9537,17475,0
+DLR_L.US,D,20210604,000000,28.08,28.08,27.7601,27.96,19265,0
+DLR_L.US,D,20210607,000000,27.96,28.05,27.94,28,5134,0
+DLR_L.US,D,20210608,000000,28,28.01,27.965,28.01,17120,0
+DLR_L.US,D,20210609,000000,28.09,28.09,27.8828,27.97,21742,0
+DLR_L.US,D,20210610,000000,28.07,28.1,27.86,28.09,19474,0
+DLR_L.US,D,20210611,000000,28.1,28.1,27.95,28.04,20045,0
+DLR_L.US,D,20210614,000000,27.78,27.86,27.75,27.86,21519,0
+DLR_L.US,D,20210615,000000,27.93,27.93,27.76,27.81,16024,0
+DLR_L.US,D,20210616,000000,27.87,27.89,27.74,27.82,20130,0
+DLR_L.US,D,20210617,000000,27.88,28.04,27.83,27.95,18210,0
+DLR_L.US,D,20210618,000000,27.95,28.06,27.88,28.01,30089,0
+DLR_L.US,D,20210621,000000,28.03,28.14,28.03,28.11,11649,0
+DLR_L.US,D,20210622,000000,28.09,28.23,28.09,28.23,23512,0
+DLR_L.US,D,20210623,000000,28.33,28.36,28.1705,28.25,17332,0
+DLR_L.US,D,20210624,000000,28.31,28.35,28.05,28.13,64114,0
+DLR_L.US,D,20210625,000000,28.21,28.21,28.0317,28.1262,7176,0
+DLR_L.US,D,20210628,000000,28.2,28.2,28,28.13,13852,0
+DLR_L.US,D,20210629,000000,28.19,28.19,28.1,28.13,33100,0
+DLR_L.US,D,20210630,000000,28.2,28.23,28.08,28.18,93457,0
+DLR_L.US,D,20210701,000000,28.26,28.26,28.13,28.1962,40703,0
+DLR_L.US,D,20210702,000000,28.19,28.3,28.1401,28.16,47039,0
+DLR_L.US,D,20210706,000000,28.19,28.2,28.1,28.18,67345,0
+DLR_L.US,D,20210707,000000,28.21,28.21,28.05,28.05,33337,0
+DLR_L.US,D,20210708,000000,28,28.1563,28,28.11,16797,0
+DLR_L.US,D,20210709,000000,28.18,28.18,28.04,28.04,16415,0
+DLR_L.US,D,20210712,000000,28.22,28.24,28.1172,28.17,10157,0
+DLR_L.US,D,20210713,000000,28.23,28.23,27.94,28.11,18763,0
+DLR_L.US,D,20210714,000000,28.04,28.09,27.94,28,16649,0
+DLR_L.US,D,20210715,000000,28.13,28.1584,27.86,27.86,13358,0
+DLR_L.US,D,20210716,000000,27.99,28.0599,27.8,27.81,11833,0
+DLR_L.US,D,20210719,000000,27.79,27.79,27.62,27.62,12644,0
+DLR_L.US,D,20210720,000000,27.78,27.78,27.563,27.58,17740,0
+DLR_L.US,D,20210721,000000,27.72,27.78,27.5941,27.71,9839,0
+DLR_L.US,D,20210722,000000,27.7,27.7299,27.6,27.6393,4478,0
+DLR_L.US,D,20210723,000000,27.72,27.72,27.4986,27.615,10294,0
+DLR_L.US,D,20210726,000000,27.69,27.76,27.5701,27.75,7770,0
+DLR_L.US,D,20210727,000000,27.73,27.73,27.54,27.7,7342,0
+DLR_L.US,D,20210728,000000,27.7,27.7,27.54,27.6,9001,0
+DLR_L.US,D,20210729,000000,27.6,27.69,27.54,27.69,9060,0
+DLR_L.US,D,20210730,000000,27.68,27.7781,27.6,27.65,16742,0
+DLR_L.US,D,20210802,000000,27.74,27.9037,27.74,27.85,11950,0
+DLR_L.US,D,20210803,000000,27.91,27.91,27.6,27.75,37162,0
+DLR_L.US,D,20210804,000000,27.77,27.77,27.68,27.75,10306,0
+DLR_L.US,D,20210805,000000,27.81,27.91,27.7914,27.9,14482,0
+DLR_L.US,D,20210806,000000,27.93,27.96,27.774,27.82,16978,0
+DLR_L.US,D,20210809,000000,27.9,27.9,27.55,27.55,16016,0
+DLR_L.US,D,20210810,000000,27.64,27.67,27.29,27.46,11641,0
+DLR_L.US,D,20210811,000000,27.55,27.6399,27.55,27.6,6091,0
+DLR_L.US,D,20210812,000000,27.61,27.727,27.61,27.63,14235,0
+DLR_L.US,D,20210813,000000,27.67,27.77,27.59,27.59,9926,0
+DLR_L.US,D,20210816,000000,27.66,27.6794,27.19,27.4,51411,0
+DLR_L.US,D,20210817,000000,27.47,27.47,27.32,27.39,9520,0
+DLR_L.US,D,20210818,000000,27.47,27.47,27.2225,27.29,18603,0
+DLR_L.US,D,20210819,000000,27.33,27.33,27.02,27.21,60275,0
+DLR_L.US,D,20210820,000000,27.15,27.31,27.06,27.14,58876,0
+DLR_L.US,D,20210823,000000,27.15,27.32,27.08,27.1,87621,0
+DLR_L.US,D,20210824,000000,27.14,27.21,26.91,27.09,104861,0
+DLR_L.US,D,20210825,000000,27.04,27.14,26.97,27.1,105257,0
+DLR_L.US,D,20210826,000000,27.09,27.1025,27.07,27.08,21952,0
+DLR_L.US,D,20210827,000000,27.08,27.21,26.88,27.17,13805,0
+DLR_L.US,D,20210830,000000,27.3,27.3,27.1368,27.16,8377,0
+DLR_L.US,D,20210831,000000,27.21,27.25,27.1113,27.23,27517,0
+DLR_L.US,D,20210901,000000,27.29,27.43,27.268,27.33,17820,0
+DLR_L.US,D,20210902,000000,27.39,27.49,27.2998,27.49,12203,0
+DLR_L.US,D,20210903,000000,27.49,27.49,27.3836,27.46,10700,0
+DLR_L.US,D,20210907,000000,27.47,27.49,27.279,27.37,125716,0
+DLR_L.US,D,20210908,000000,27.43,27.47,27.36,27.43,124877,0
+DLR_L.US,D,20210909,000000,27.45,27.5,27.43,27.5,20504,0
+DLR_L.US,D,20210910,000000,27.58,27.62,27.495,27.58,10546,0
+DLR_L.US,D,20210913,000000,27.59,27.64,27.5405,27.62,9427,0
+DLR_L.US,D,20210914,000000,27.34,27.39,27.25,27.2778,13653,0
+DLR_L.US,D,20210915,000000,27.38,27.385,27.28,27.32,7013,0
+DLR_L.US,D,20210916,000000,27.39,27.51,27.355,27.49,11386,0
+DLR_L.US,D,20210917,000000,27.51,27.51,27.3231,27.41,10558,0
+DLR_L.US,D,20210920,000000,27.31,27.4415,27.169,27.22,10169,0
+DLR_L.US,D,20210921,000000,27.32,27.34,27.1962,27.22,17159,0
+DLR_L.US,D,20210922,000000,27.29,27.39,27.29,27.339,10747,0
+DLR_L.US,D,20210923,000000,27.35,27.43,27.12,27.185,19150,0
+DLR_L.US,D,20210924,000000,27.17,27.2,26.93,27.04,14421,0
+DLR_L.US,D,20210927,000000,27,27.1,26.95,27.09,8855,0
+DLR_L.US,D,20210928,000000,27.03,27.03,26.751,26.81,19679,0
+DLR_L.US,D,20210929,000000,26.96,27.17,26.849,27.12,34989,0
+DLR_L.US,D,20210930,000000,26.95,27.2,26.9382,27.2,66350,0
+DLR_L.US,D,20211001,000000,27.2,27.2,27.02,27.04,10942,0
+DLR_L.US,D,20211004,000000,27.04,27.0617,26.67,26.71,31231,0
+DLR_L.US,D,20211005,000000,26.85,26.85,26.43,26.48,86564,0
+DLR_L.US,D,20211006,000000,26.41,26.75,26.3603,26.75,43059,0
+DLR_L.US,D,20211007,000000,26.62,26.74,26.5701,26.73,27506,0
+DLR_L.US,D,20211008,000000,26.73,26.73,26.5155,26.68,33912,0
+DLR_L.US,D,20211011,000000,26.67,26.74,26.67,26.72,5166,0
+DLR_L.US,D,20211012,000000,26.64,26.92,26.64,26.82,12901,0
+DLR_L.US,D,20211013,000000,26.77,27.1,26.72,27.1,35083,0
+DLR_L.US,D,20211014,000000,27.14,27.25,27.01,27.25,18603,0
+DLR_L.US,D,20211015,000000,27.14,27.19,27.04,27.1,12016,0
+DLR_L.US,D,20211018,000000,27.17,27.18,26.9616,27.17,4200,0
+DLR_L.US,D,20211019,000000,27.03,27.21,27.03,27.18,49961,0
+DLR_L.US,D,20211020,000000,27.06,27.38,27.06,27.35,23804,0
+DLR_L.US,D,20211021,000000,27.39,27.4,27.2225,27.38,22368,0
+DLR_L.US,D,20211022,000000,27.47,27.47,27.2,27.3398,19376,0
+DLR_L.US,D,20211025,000000,27.36,27.36,27.09,27.2,31151,0
+DLR_L.US,D,20211026,000000,27.12,27.3451,27.09,27.2,11438,0
+DLR_L.US,D,20211027,000000,27.15,27.2,27.13,27.14,32004,0
+DLR_L.US,D,20211028,000000,27.13,27.28,27.13,27.2,23806,0
+DLR_L.US,D,20211029,000000,27.27,27.4,27.2,27.39,30293,0
+DLR_L.US,D,20211101,000000,27.36,27.51,27.28,27.51,27567,0
+DLR_L.US,D,20211102,000000,27.48,27.58,27.34,27.52,16320,0
+DLR_L.US,D,20211103,000000,27.51,27.52,27.41,27.519,12795,0
+DLR_L.US,D,20211104,000000,27.58,27.66,27.45,27.6,50667,0
+DLR_L.US,D,20211105,000000,27.67,27.69,27.5773,27.67,23992,0
+DLR_L.US,D,20211108,000000,27.7,27.7,27.535,27.54,13045,0
+DLR_L.US,D,20211109,000000,27.54,27.56,27.4,27.4,16159,0
+DLR_L.US,D,20211110,000000,27.45,27.45,27,27.0065,20037,0
+DLR_L.US,D,20211111,000000,27.11,27.14,26.75,26.75,19812,0
+DLR_L.US,D,20211112,000000,26.9,26.9999,26.75,26.845,9827,0
+DLR_L.US,D,20211115,000000,26.92,26.92,26.8,26.91,9121,0
+DLR_L.US,D,20211116,000000,26.91,26.9375,26.8,26.91,13530,0
+DLR_L.US,D,20211117,000000,26.8,27.0098,26.62,26.91,28454,0
+DLR_L.US,D,20211118,000000,26.86,26.9899,26.8,26.93,42604,0
+DLR_L.US,D,20211119,000000,26.95,26.95,26.85,26.86,11253,0
+DLR_L.US,D,20211122,000000,26.98,27.07,26.83,26.91,23303,0
+DLR_L.US,D,20211123,000000,26.97,26.99,26.8,26.9,19563,0
+DLR_L.US,D,20211124,000000,26.93,27.02,26.76,26.99,10299,0
+DLR_L.US,D,20211126,000000,26.92,26.92,26.68,26.68,7759,0
+DLR_L.US,D,20211129,000000,26.68,26.9532,26.68,26.9,25119,0
+DLR_L.US,D,20211130,000000,26.95,26.95,26.629,26.65,52866,0
+DLR_L.US,D,20211201,000000,26.7,27.03,26.7,26.8388,10483,0
+DLR_L.US,D,20211202,000000,26.72,27.15,26.72,26.97,10947,0
+DLR_L.US,D,20211203,000000,26.88,27.01,26.75,26.87,5190,0
+DLR_L.US,D,20211206,000000,27,27.08,26.918,27,6566,0
+DLR_L.US,D,20211207,000000,27.16,27.21,26.98,27,8069,0
+DLR_L.US,D,20211208,000000,27.13,27.13,26.77,27.08,12630,0
+DLR_L.US,D,20211209,000000,27.07,27.07,26.75,26.8,56704,0
+DLR_L.US,D,20211210,000000,26.85,26.85,26.7,26.74,28572,0
+DLR_L.US,D,20211213,000000,26.75,26.83,26.66,26.71,16325,0
+DLR_L.US,D,20211214,000000,26.38,26.39,26.32,26.33,8120,0
+DLR_L.US,D,20211215,000000,26.4,26.4815,26.3054,26.43,8505,0
+DLR_L.US,D,20211216,000000,26.54,26.54,26.37,26.48,114390,0
+DLR_L.US,D,20211217,000000,26.49,26.49,26.3,26.45,68990,0
+DLR_L.US,D,20211220,000000,26.39,26.39,26.26,26.31,13159,0
+DLR_L.US,D,20211221,000000,26.44,26.4686,26.3007,26.43,32729,0
+DLR_L.US,D,20211222,000000,26.46,26.6,26.42,26.6,11111,0
+DLR_L.US,D,20211223,000000,26.66,26.66,26.4182,26.45,9436,0
+DLR_L.US,D,20211227,000000,26.55,26.55,26.39,26.39,7973,0
+DLR_L.US,D,20211228,000000,26.41,26.54,26.4,26.44,8340,0
+DLR_L.US,D,20211229,000000,26.44,26.51,26.41,26.42,5623,0
+DLR_L.US,D,20211230,000000,26.45,26.649,26.45,26.6,4763,0
+DLR_L.US,D,20211231,000000,26.64,26.79,26.54,26.78,32171,0
+DLR_L.US,D,20220103,000000,26.78,26.787,26.56,26.56,37688,0
+DLR_L.US,D,20220104,000000,26.67,26.67,26.39,26.39,57458,0
+DLR_L.US,D,20220105,000000,26.5,26.5239,26.089,26.11,14756,0
+DLR_L.US,D,20220106,000000,26.21,26.365,26.0109,26.35,11460,0
+DLR_L.US,D,20220107,000000,26.21,26.29,26.14,26.25,66268,0
+DLR_L.US,D,20220110,000000,26.16,26.26,26.15,26.26,20977,0
+DLR_L.US,D,20220111,000000,26.31,26.4498,26.21,26.3996,8741,0
+DLR_L.US,D,20220112,000000,26.35,26.45,26.3287,26.4,11060,0
+DLR_L.US,D,20220113,000000,26.33,26.5,26.33,26.3901,12737,0
+DLR_L.US,D,20220114,000000,26.29,26.5,26.29,26.44,64599,0
+DLR_L.US,D,20220118,000000,26.34,26.4,26.17,26.25,44333,0
+DLR_L.US,D,20220119,000000,26.21,26.34,26.2,26.28,25897,0
+DLR_L.US,D,20220120,000000,26.35,26.3814,26.26,26.27,20858,0
+DLR_L.US,D,20220121,000000,26.27,26.3,26.09,26.23,19839,0
+DLR_L.US,D,20220124,000000,26.08,26.22,26.01,26.22,19430,0
+DLR_L.US,D,20220125,000000,26.2,26.2,25.91,26.17,23071,0
+DLR_L.US,D,20220126,000000,26.07,26.27,25.99,26.01,50298,0
+DLR_L.US,D,20220127,000000,26.19,26.19,25.68,25.76,66276,0
+DLR_L.US,D,20220128,000000,25.97,25.97,25.57,25.71,19429,0
+DLR_L.US,D,20220131,000000,25.63,26.2,25.63,26.19,38395,0
+DLR_L.US,D,20220201,000000,26.24,26.24,26,26.03,10322,0
+DLR_L.US,D,20220202,000000,26.17,26.17,25.82,25.84,17310,0
+DLR_L.US,D,20220203,000000,25.73,25.77,25.5686,25.635,19614,0
+DLR_L.US,D,20220204,000000,25.52,25.67,25.14,25.23,30902,0
+DLR_L.US,D,20220207,000000,25.34,25.45,25.07,25.11,115149,0
+DLR_L.US,D,20220208,000000,25,25.06,24.85,24.89,24937,0
+DLR_L.US,D,20220209,000000,25.03,25.18,24.88,24.93,71607,0
+DLR_L.US,D,20220210,000000,24.82,24.93,24.46,24.93,44394,0
+DLR_L.US,D,20220211,000000,24.93,24.9356,24.63,24.75,120271,0
+DLR_L.US,D,20220214,000000,24.84,24.84,24.12,24.22,35017,0
+DLR_L.US,D,20220215,000000,24.32,24.75,24.3,24.37,52569,0
+DLR_L.US,D,20220216,000000,24.3,24.5328,24.18,24.39,82815,0
+DLR_L.US,D,20220217,000000,24.37,24.58,24.25,24.38,164713,0
+DLR_L.US,D,20220218,000000,24.26,24.47,24.26,24.29,63386,0
+DLR_L.US,D,20220222,000000,24.25,24.33,24.145,24.255,57712,0
+DLR_L.US,D,20220223,000000,24.32,24.3312,24.15,24.25,31586,0
+DLR_L.US,D,20220224,000000,24.14,24.33,23.82,24.33,55566,0
+DLR_L.US,D,20220225,000000,24.4,24.76,24.4,24.68,75651,0
+DLR_L.US,D,20220228,000000,24.7,24.99,24.6,24.6,46545,0
+DLR_L.US,D,20220301,000000,24.74,24.88,24.7065,24.79,22322,0
+DLR_L.US,D,20220302,000000,24.83,24.99,24.7,24.79,40361,0
+DLR_L.US,D,20220303,000000,24.91,24.98,24.85,24.94,33472,0
+DLR_L.US,D,20220304,000000,24.88,24.89,24.75,24.8399,29908,0
+DLR_L.US,D,20220307,000000,24.8,24.8,24.6,24.7,55929,0
+DLR_L.US,D,20220308,000000,24.59,24.74,24.535,24.66,37530,0
+DLR_L.US,D,20220309,000000,24.8,25,24.7394,24.91,37896,0
+DLR_L.US,D,20220310,000000,24.82,24.8998,24.7118,24.81,37086,0
+DLR_L.US,D,20220311,000000,24.9,24.95,24.7407,24.81,60701,0
+DLR_L.US,D,20220314,000000,24.5,24.5,24.01,24.16,39576,0
+DLR_L.US,D,20220315,000000,24.23,24.23,23.8,24.02,48712,0
+DLR_L.US,D,20220316,000000,24.12,24.32,23.98,24.32,36120,0
+DLR_L.US,D,20220317,000000,24.35,24.75,24.35,24.74,20820,0
+DLR_L.US,D,20220318,000000,24.75,24.86,24.685,24.71,36238,0
+DLR_L.US,D,20220321,000000,24.75,24.8703,24.52,24.59,17627,0
+DLR_L.US,D,20220322,000000,24.55,24.7,24.5,24.56,18689,0
+DLR_L.US,D,20220323,000000,24.67,24.67,24.49,24.56,47572,0
+DLR_L.US,D,20220324,000000,24.62,24.62,24.4399,24.56,60245,0
+DLR_L.US,D,20220325,000000,24.62,24.625,24.39,24.4,83122,0
+DLR_L.US,D,20220328,000000,24.41,24.555,24.4,24.46,16383,0
+DLR_L.US,D,20220329,000000,24.6,24.76,24.51,24.7,61145,0
+DLR_L.US,D,20220330,000000,24.78,24.93,24.76,24.7689,23606,0
+DLR_L.US,D,20220331,000000,24.89,24.98,24.8334,24.9,34596,0
+DLR_L.US,D,20220401,000000,24.9,24.9,24.66,24.8,32549,0
+DLR_L.US,D,20220404,000000,24.92,24.92,24.6996,24.81,36522,0
+DLR_L.US,D,20220405,000000,24.78,24.9,24.47,24.5,37151,0
+DLR_L.US,D,20220406,000000,24.45,24.64,24.19,24.53,109767,0
+DLR_L.US,D,20220407,000000,24.49,24.68,24.4101,24.615,42568,0
+DLR_L.US,D,20220408,000000,24.54,24.69,24.41,24.46,25008,0
+DLR_L.US,D,20220411,000000,24.39,24.45,24.2,24.2,26892,0
+DLR_L.US,D,20220412,000000,24.32,24.4777,24.06,24.12,22347,0
+DLR_L.US,D,20220413,000000,24.23,24.25,24.11,24.22,49051,0
+DLR_L.US,D,20220414,000000,24.13,24.19,24.09,24.09,11883,0
+DLR_L.US,D,20220418,000000,24.01,24.28,24.01,24.07,20975,0
+DLR_L.US,D,20220419,000000,24.06,24.26,24,24.12,69970,0
+DLR_L.US,D,20220420,000000,24.1,24.38,24.1,24.26,19015,0
+DLR_L.US,D,20220421,000000,24.27,24.3,24.03,24.1,20644,0
+DLR_L.US,D,20220422,000000,24.02,24.09,23.7,23.92,44644,0
+DLR_L.US,D,20220425,000000,23.95,24,23.6703,24,18490,0
+DLR_L.US,D,20220426,000000,23.96,24.01,23.8,23.83,19677,0
+DLR_L.US,D,20220427,000000,23.95,23.97,23.6,23.76,70468,0
+DLR_L.US,D,20220428,000000,23.73,23.9,23.6586,23.74,241082,0
+DLR_L.US,D,20220429,000000,23.7,23.7,23.34,23.55,76559,0
+DLR_L.US,D,20220502,000000,23.44,23.44,23.0489,23.09,17897,0
+DLR_L.US,D,20220503,000000,23.05,23.2958,22.8001,22.8672,38817,0
+DLR_L.US,D,20220504,000000,22.82,23.72,22.74,23.68,44408,0
+DLR_L.US,D,20220505,000000,23.49,23.49,23,23.25,31723,0
+DLR_L.US,D,20220506,000000,22.9,23.24,22.84,23.16,30541,0
+DLR_L.US,D,20220509,000000,22.97,23.0696,22.62,22.63,29409,0
+DLR_L.US,D,20220510,000000,23.08,23.12,22.63,22.74,27652,0
+DLR_L.US,D,20220511,000000,22.62,22.8785,22.62,22.8,25153,0
+DLR_L.US,D,20220512,000000,22.66,23.2599,22.66,22.79,9591,0
+DLR_L.US,D,20220513,000000,22.85,23.02,22.8001,23.02,10539,0
+DLR_L.US,D,20220516,000000,22.91,23.3952,22.75,23.1658,18762,0
+DLR_L.US,D,20220517,000000,23.28,23.3011,22.89,22.89,23781,0
+DLR_L.US,D,20220518,000000,22.79,23.0782,22.75,22.8,28557,0
+DLR_L.US,D,20220519,000000,22.85,23.2,22.76,23.03,42717,0
+DLR_L.US,D,20220520,000000,23.17,23.17,22.8,22.83,24361,0
+DLR_L.US,D,20220523,000000,22.99,23.06,22.81,22.83,29241,0
+DLR_L.US,D,20220524,000000,22.8,23.09,22.79,23.09,36407,0
+DLR_L.US,D,20220525,000000,23.17,23.84,23.17,23.76,28223,0
+DLR_L.US,D,20220526,000000,23.86,24.4,23.86,24.27,20588,0
+DLR_L.US,D,20220527,000000,24.45,24.975,24.44,24.83,21739,0
+DLR_L.US,D,20220531,000000,24.74,24.82,24.5,24.76,47813,0
+DLR_L.US,D,20220601,000000,24.79,24.84,24.51,24.76,47367,0
+DLR_L.US,D,20220602,000000,24.7,24.88,24.47,24.82,27395,0
+DLR_L.US,D,20220603,000000,24.66,24.83,24.62,24.82,22498,0
+DLR_L.US,D,20220606,000000,24.83,24.91,24.6401,24.65,38972,0
+DLR_L.US,D,20220607,000000,24.64,24.74,24.48,24.73,66188,0
+DLR_L.US,D,20220608,000000,24.71,24.7835,24.55,24.55,18737,0
+DLR_L.US,D,20220609,000000,24.59,24.59,24.31,24.31,12847,0
+DLR_L.US,D,20220610,000000,24.21,24.21,23.6,23.6,19529,0
+DLR_L.US,D,20220613,000000,23.31,23.47,22.78,22.9,36637,0
+DLR_L.US,D,20220614,000000,22.81,22.91,22.26,22.46,19381,0
+DLR_L.US,D,20220615,000000,22.5,22.8132,22.43,22.74,18243,0
+DLR_L.US,D,20220616,000000,22.74,22.74,22.32,22.444,81720,0
+DLR_L.US,D,20220617,000000,22.58,22.62,22.32,22.5,6934,0
+DLR_L.US,D,20220621,000000,22.709,22.96,22.5,22.95,16818,0
+DLR_L.US,D,20220622,000000,22.95,23.27,22.9352,23.27,9617,0
+DLR_L.US,D,20220623,000000,23.27,23.54,23.27,23.495,17037,0
+DLR_L.US,D,20220624,000000,23.62,23.78,23.62,23.7,32373,0
+DLR_L.US,D,20220627,000000,23.81,23.85,23.7,23.771,8185,0
+DLR_L.US,D,20220628,000000,23.86,23.95,23.7601,23.79,32157,0
+DLR_L.US,D,20220629,000000,23.89,23.89,23.6,23.7,12613,0
+DLR_L.US,D,20220630,000000,23.72,23.8,23.55,23.79,17878,0
+DLR_L.US,D,20220701,000000,23.85,24.22,23.7801,23.85,9632,0
+DLR_L.US,D,20220705,000000,23.77,23.89,23.73,23.75,11551,0
+DLR_L.US,D,20220706,000000,23.89,24.1008,23.77,23.8578,36864,0
+DLR_L.US,D,20220707,000000,24,24.1172,23.771,23.87,20795,0
+DLR_L.US,D,20220708,000000,23.8856,24.05,23.8826,23.95,44491,0
+DLR_L.US,D,20220711,000000,24.04,24.05,23.94,23.99,11890,0
+DLR_L.US,D,20220712,000000,24.04,24.1599,23.88,23.88,10819,0
+DLR_L.US,D,20220713,000000,23.69,24.0767,23.67,24.0767,9904,0
+DLR_L.US,D,20220714,000000,23.96,24.15,23.96,24.15,6800,0
+DLR_L.US,D,20220715,000000,24.07,24.3683,24.07,24.23,19024,0
+DLR_L.US,D,20220718,000000,24.35,24.35,23.91,24.25,12384,0
+DLR_L.US,D,20220719,000000,24.34,24.4,24.19,24.31,19377,0
+DLR_L.US,D,20220720,000000,24.37,24.39,24.25,24.325,10546,0
+DLR_L.US,D,20220721,000000,24.3,24.5,24.3,24.49,19654,0
+DLR_L.US,D,20220722,000000,24.62,24.66,24.55,24.55,4200,0
+DLR_L.US,D,20220725,000000,24.6,24.65,24.52,24.63,8934,0
+DLR_L.US,D,20220726,000000,24.65,24.68,24.5283,24.57,10442,0
+DLR_L.US,D,20220727,000000,24.61,24.71,24.5401,24.64,4969,0
+DLR_L.US,D,20220728,000000,24.74,24.74,24.56,24.58,67857,0
+DLR_L.US,D,20220729,000000,24.69,25.12,24.61,25.1,54132,0
+DLR_L.US,D,20220801,000000,25.05,25.15,24.955,25.01,11785,0
+DLR_L.US,D,20220802,000000,25.04,25.6,24.98,25.35,39345,0
+DLR_L.US,D,20220803,000000,25.37,25.69,25.28,25.45,27319,0
+DLR_L.US,D,20220804,000000,25.51,25.51,25.0121,25.37,23312,0
+DLR_L.US,D,20220805,000000,25.13,25.26,25.05,25.19,10805,0
+DLR_L.US,D,20220808,000000,25.25,25.25,25,25.03,19765,0
+DLR_L.US,D,20220809,000000,25,25,24.53,24.6,26760,0
+DLR_L.US,D,20220810,000000,24.8,25.01,24.72,24.82,5499,0
+DLR_L.US,D,20220811,000000,24.97,24.9836,24.67,24.67,5941,0
+DLR_L.US,D,20220812,000000,24.83,24.97,24.7697,24.83,6388,0
+DLR_L.US,D,20220815,000000,24.93,25.07,24.7661,25,12470,0
+DLR_L.US,D,20220816,000000,25.04,25.04,24.45,24.81,334455,0
+DLR_L.US,D,20220817,000000,24.73,24.73,24.4,24.4,7879,0
+DLR_L.US,D,20220818,000000,24.5,24.55,24.32,24.42,10414,0
+DLR_L.US,D,20220819,000000,24.31,24.31,24.02,24.02,12134,0
+DLR_L.US,D,20220822,000000,23.96,23.99,23.68,23.7,21672,0
+DLR_L.US,D,20220823,000000,23.78,24,23.31,23.5,117000,0
+DLR_L.US,D,20220824,000000,23.61,23.9799,23.5,23.63,141453,0
+DLR_L.US,D,20220825,000000,23.81,24.13,23.81,24.03,16066,0
+DLR_L.US,D,20220826,000000,24.12,24.12,23.875,23.92,10201,0
+DLR_L.US,D,20220829,000000,23.87,23.96,23.6,23.72,24924,0
+DLR_L.US,D,20220830,000000,23.72,23.73,23.6,23.67,24413,0
+DLR_L.US,D,20220831,000000,23.77,23.77,23.28,23.47,33646,0
+DLR_L.US,D,20220901,000000,23.26,23.3082,22.82,22.82,136431,0
+DLR_L.US,D,20220902,000000,22.88,23.02,22.83,22.99,26003,0
+DLR_L.US,D,20220906,000000,22.98,23,22.63,22.63,13431,0
+DLR_L.US,D,20220907,000000,22.57,22.9046,22.57,22.57,21352,0
+DLR_L.US,D,20220908,000000,22.63,22.72,22.4,22.45,17870,0
+DLR_L.US,D,20220909,000000,22.58,22.7069,22.44,22.6,24010,0
+DLR_L.US,D,20220912,000000,22.78,23.0754,22.61,22.93,12033,0
+DLR_L.US,D,20220913,000000,22.61,22.7699,22.54,22.7,17402,0
+DLR_L.US,D,20220914,000000,22.28,22.45,22.28,22.45,19802,0
+DLR_L.US,D,20220915,000000,22.29,22.4599,22.29,22.32,9303,0
+DLR_L.US,D,20220916,000000,22.25,22.33,22.01,22.33,8140,0
+DLR_L.US,D,20220919,000000,22.33,22.38,22.01,22.01,17442,0
+DLR_L.US,D,20220920,000000,21.96,22.1197,21.72,21.875,14798,0
+DLR_L.US,D,20220921,000000,21.98,22.15,21.8277,22.15,12272,0
+DLR_L.US,D,20220922,000000,22.15,22.15,21.65,21.77,15516,0
+DLR_L.US,D,20220923,000000,21.86,21.87,21.31,21.64,19317,0
+DLR_L.US,D,20220926,000000,21.47,21.56,21.2,21.47,20435,0
+DLR_L.US,D,20220927,000000,21.47,21.5,21.15,21.36,27812,0
+DLR_L.US,D,20220928,000000,21.26,21.5,21.26,21.46,26424,0
+DLR_L.US,D,20220929,000000,21.36,21.39,21.0868,21.2,30400,0
+DLR_L.US,D,20220930,000000,21.3,21.38,21.01,21.05,74399,0
+DLR_L.US,D,20221003,000000,21.41,21.4745,21.08,21.17,23311,0
+DLR_L.US,D,20221004,000000,21.31,21.47,21.02,21.11,38223,0
+DLR_L.US,D,20221005,000000,21.09,21.19,20.84,20.9,16144,0
+DLR_L.US,D,20221006,000000,20.78,20.9815,20.61,20.72,17713,0
+DLR_L.US,D,20221007,000000,20.59,20.64,20.37,20.52,12333,0
+DLR_L.US,D,20221010,000000,20.52,20.59,20.16,20.3898,16700,0
+DLR_L.US,D,20221011,000000,20.36,20.46,20.08,20.2601,36606,0
+DLR_L.US,D,20221012,000000,20.19,20.27,20.0261,20.24,34433,0
+DLR_L.US,D,20221013,000000,20.12,20.44,20,20.37,33124,0
+DLR_L.US,D,20221014,000000,20.54,20.65,20.3,20.58,62904,0
+DLR_L.US,D,20221017,000000,20.64,20.92,20.6301,20.82,36083,0
+DLR_L.US,D,20221018,000000,21,21.09,19.66,20.49,140990,0
+DLR_L.US,D,20221019,000000,20.48,20.48,20.11,20.15,29892,0
+DLR_L.US,D,20221020,000000,20.23,20.23,19.5,19.53,42695,0
+DLR_L.US,D,20221021,000000,19.39,19.44,19.06,19.2,38313,0
+DLR_L.US,D,20221024,000000,19.29,19.2925,19.05,19.13,26075,0
+DLR_L.US,D,20221025,000000,19.08,19.325,19.08,19.15,127514,0
+DLR_L.US,D,20221026,000000,19.2,19.4102,18.95,19.145,124946,0
+DLR_L.US,D,20221027,000000,19.04,19.1236,18.91,18.98,80002,0
+DLR_L.US,D,20221028,000000,19.06,19.211,18.92,19.13,54173,0
+DLR_L.US,D,20221031,000000,19.14,19.3211,19.06,19.32,42924,0
+DLR_L.US,D,20221101,000000,19.46,19.46,19.18,19.33,50989,0
+DLR_L.US,D,20221102,000000,19.38,19.57,19.19,19.3,29589,0
+DLR_L.US,D,20221103,000000,19.28,19.28,18.99,19.1,26024,0
+DLR_L.US,D,20221104,000000,19.11,19.13,18.74,18.83,69539,0
+DLR_L.US,D,20221107,000000,18.83,19.086,18.71,18.93,26317,0
+DLR_L.US,D,20221108,000000,19.03,19.26,19.03,19.2,31189,0
+DLR_L.US,D,20221109,000000,19.27,19.32,18.85,19.26,34229,0
+DLR_L.US,D,20221110,000000,19.64,20.4182,19.64,20.4001,45582,0
+DLR_L.US,D,20221111,000000,20.46,20.77,20.25,20.7114,24242,0
+DLR_L.US,D,20221114,000000,20.59,20.82,20.49,20.66,52543,0
+DLR_L.US,D,20221115,000000,20.8,21.25,20.72,21.24,27394,0
+DLR_L.US,D,20221116,000000,21.28,21.2899,21.0326,21.263,19390,0
+DLR_L.US,D,20221117,000000,21.19,21.39,21.11,21.25,21842,0
+DLR_L.US,D,20221118,000000,21.21,21.3199,21.04,21.1799,32122,0
+DLR_L.US,D,20221121,000000,21.22,21.22,21.05,21.1,28547,0
+DLR_L.US,D,20221122,000000,21.22,21.22,20.9955,21.0721,38941,0
+DLR_L.US,D,20221123,000000,21.16,21.23,21.01,21.1235,23806,0
+DLR_L.US,D,20221125,000000,20.98,21.1399,20.98,21.0563,16736,0
+DLR_L.US,D,20221128,000000,21,21.22,21,21.1316,16218,0
+DLR_L.US,D,20221129,000000,21.16,21.16,20.76,20.76,29219,0
+DLR_L.US,D,20221130,000000,20.94,21.45,20.795,21.45,58075,0
+DLR_L.US,D,20221201,000000,21.41,21.55,21.1667,21.49,29210,0
+DLR_L.US,D,20221202,000000,21.32,21.48,21.21,21.45,26852,0
+DLR_L.US,D,20221205,000000,21.46,21.46,21.04,21.07,47811,0
+DLR_L.US,D,20221206,000000,21.19,21.19,20.8,21.12,43930,0
+DLR_L.US,D,20221207,000000,21.15,21.24,20.9301,21.17,214567,0
+DLR_L.US,D,20221208,000000,21.21,21.42,21.15,21.33,16904,0
+DLR_L.US,D,20221209,000000,21.32,21.4,21.0501,21.21,19004,0
+DLR_L.US,D,20221212,000000,21.21,21.49,21,21.07,36341,0
+DLR_L.US,D,20221213,000000,21.43,21.43,21.1,21.28,45238,0
+DLR_L.US,D,20221214,000000,20.94,21.1,20.94,20.95,71157,0
+DLR_L.US,D,20221215,000000,20.78,21.0282,20.72,20.875,20773,0
+DLR_L.US,D,20221216,000000,20.75,20.94,20.66,20.8,17558,0
+DLR_L.US,D,20221219,000000,20.72,20.91,20.72,20.82,36680,0
+DLR_L.US,D,20221220,000000,20.83,20.9039,20.52,20.6,96095,0
+DLR_L.US,D,20221221,000000,20.52,20.8,20.52,20.59,53854,0
+DLR_L.US,D,20221222,000000,20.53,20.6351,20.3,20.4568,45189,0
+DLR_L.US,D,20221223,000000,20.48,20.73,20.335,20.62,87332,0
+DLR_L.US,D,20221227,000000,20.52,20.58,20.3793,20.42,54756,0
+DLR_L.US,D,20221228,000000,20.38,20.5121,20.22,20.22,26206,0
+DLR_L.US,D,20221229,000000,20.4,20.462,20.17,20.23,31478,0
+DLR_L.US,D,20221230,000000,20.28,20.53,20.01,20.21,38982,0
+DLR_L.US,D,20230103,000000,20.4,20.7291,20.23,20.37,34570,0
+DLR_L.US,D,20230104,000000,20.51,21,20.51,20.995,16534,0
+DLR_L.US,D,20230105,000000,20.93,21.325,20.93,21.16,53683,0
+DLR_L.US,D,20230106,000000,21.29,21.6,21.11,21.41,22280,0
+DLR_L.US,D,20230109,000000,21.32,21.7,21.32,21.55,25808,0
+DLR_L.US,D,20230110,000000,21.42,21.67,21.37,21.545,69140,0
+DLR_L.US,D,20230111,000000,21.54,21.62,21.505,21.58,15744,0
+DLR_L.US,D,20230112,000000,21.65,21.9898,21.58,21.9,20664,0
+DLR_L.US,D,20230113,000000,21.83,22.07,21.54,22.01,9214,0
+DLR_L.US,D,20230117,000000,22.03,22.34,22,22.26,22839,0
+DLR_L.US,D,20230118,000000,22.34,22.69,22.31,22.45,19521,0
+DLR_L.US,D,20230119,000000,22.32,22.56,22.3,22.56,15458,0
+DLR_L.US,D,20230120,000000,22.61,22.73,22.4258,22.73,15628,0
+DLR_L.US,D,20230123,000000,22.65,23.03,22.65,22.9,23392,0
+DLR_L.US,D,20230124,000000,22.965,23.1,22.9095,23.01,11246,0
+DLR_L.US,D,20230125,000000,22.83,23.14,22.83,23.06,15900,0
+DLR_L.US,D,20230126,000000,23.05,23.27,22.99,23.11,18136,0
+DLR_L.US,D,20230127,000000,22.99,23.32,22.99,23.18,18755,0
+DLR_L.US,D,20230130,000000,23.11,23.49,23.11,23.32,23187,0
+DLR_L.US,D,20230131,000000,23.32,23.61,23.31,23.51,17380,0
+DLR_L.US,D,20230201,000000,23.41,23.8175,23.29,23.73,23126,0
+DLR_L.US,D,20230202,000000,23.75,23.99,23.6601,23.86,24018,0
+DLR_L.US,D,20230203,000000,23.57,23.7685,23.37,23.44,10632,0
+DLR_L.US,D,20230206,000000,23.22,23.3333,23.12,23.17,8474,0
+DLR_L.US,D,20230207,000000,23.22,23.22,22.89,22.93,12791,0
+DLR_L.US,D,20230208,000000,23.07,23.15,22.92,22.98,14616,0
+DLR_L.US,D,20230209,000000,23.09,23.2673,22.98,22.98,7887,0
+DLR_L.US,D,20230210,000000,23.04,23.04,22.79,22.81,10232,0
+DLR_L.US,D,20230213,000000,22.98,23.04,22.8271,23.03,9749,0
+DLR_L.US,D,20230214,000000,23.03,23.15,23.015,23.11,8095,0
+DLR_L.US,D,20230215,000000,22.94,23.18,22.94,23.09,9517,0
+DLR_L.US,D,20230216,000000,23.01,23.01,22.72,22.72,13907,0
+DLR_L.US,D,20230217,000000,22.56,22.7,22.45,22.51,46621,0
+DLR_L.US,D,20230221,000000,22.32,22.35,22.03,22.09,36246,0
+DLR_L.US,D,20230222,000000,22.03,22.3094,22.03,22.16,10727,0
+DLR_L.US,D,20230223,000000,22.25,22.52,22.09,22.41,11354,0
+DLR_L.US,D,20230224,000000,22.23,22.45,22.23,22.34,37919,0
+DLR_L.US,D,20230227,000000,22.48,22.48,22.2,22.29,54205,0
+DLR_L.US,D,20230228,000000,22.29,22.36,22.206,22.35,39055,0
+DLR_L.US,D,20230301,000000,22.22,22.27,22.05,22.13,27617,0
+DLR_L.US,D,20230302,000000,21.94,22.14,21.94,22.14,35426,0
+DLR_L.US,D,20230303,000000,22.21,22.25,22.055,22.25,34014,0
+DLR_L.US,D,20230306,000000,22.19,22.37,22.19,22.23,35664,0
+DLR_L.US,D,20230307,000000,22.2,22.23,22.07,22.18,14224,0
+DLR_L.US,D,20230308,000000,22.11,22.135,22.06,22.13,36400,0
+DLR_L.US,D,20230309,000000,22.03,22.0984,21.7,21.79,91380,0
+DLR_L.US,D,20230310,000000,21.7,21.88,21.38,21.61,32583,0
+DLR_L.US,D,20230313,000000,21.41,21.41,21.0953,21.32,28843,0
+DLR_L.US,D,20230314,000000,21.22,21.49,21,21,48987,0
+DLR_L.US,D,20230315,000000,20.86,20.9415,20.4,20.62,25975,0
+DLR_L.US,D,20230316,000000,20.5,21.705,20.475,21.07,48132,0
+DLR_L.US,D,20230317,000000,20.96,21.29,20.48,21.11,34754,0
+DLR_L.US,D,20230320,000000,20.92,21.17,20.53,20.7,49495,0
+DLR_L.US,D,20230321,000000,20.69,21,20.56,20.97,104258,0
+DLR_L.US,D,20230322,000000,20.78,21.41,20.51,20.73,40426,0
+DLR_L.US,D,20230323,000000,20.72,20.85,20.39,20.39,28405,0
+DLR_L.US,D,20230324,000000,20.08,20.66,20.0533,20.64,26522,0
+DLR_L.US,D,20230327,000000,20.6726,20.7712,20.32,20.56,19694,0
+DLR_L.US,D,20230328,000000,20.47,20.65,20.38,20.57,13493,0
+DLR_L.US,D,20230329,000000,20.67,20.85,20.5079,20.63,32068,0
+DLR_L.US,D,20230330,000000,20.56,21.07,20.4001,20.9509,32054,0
+DLR_L.US,D,20230331,000000,21.19,21.5,21.0041,21.5,88521,0
+DLR_L.US,D,20230403,000000,21.49,21.9,21.49,21.9,15297,0
+DLR_L.US,D,20230404,000000,21.76,21.97,21.64,21.97,16122,0
+DLR_L.US,D,20230405,000000,22,22,21.85,21.95,14052,0
+DLR_L.US,D,20230406,000000,21.95,22.178,21.95,22.075,7897,0
+DLR_L.US,D,20230410,000000,22.1,22.16,21.89,22.09,10076,0
+DLR_L.US,D,20230411,000000,22,22.31,21.97,22.26,13763,0
+DLR_L.US,D,20230412,000000,22.18,22.44,22.11,22.28,45553,0
+DLR_L.US,D,20230413,000000,22.24,22.36,21.9962,22.36,34089,0
+DLR_L.US,D,20230414,000000,22.21,22.3388,22.2,22.21,23591,0
+DLR_L.US,D,20230417,000000,22.11,22.2499,21.98,22.09,24002,0
+DLR_L.US,D,20230418,000000,22.04,22.19,21.98,22.11,13266,0
+DLR_L.US,D,20230419,000000,21.98,22.14,21.955,22.14,41164,0
+DLR_L.US,D,20230420,000000,22.02,22.2699,22,22.17,7461,0
+DLR_L.US,D,20230421,000000,22.26,22.26,22,22.01,15361,0
+DLR_L.US,D,20230424,000000,22.1,22.2,21.87,21.87,39035,0
+DLR_L.US,D,20230425,000000,21.9,22.06,21.7972,21.9,14531,0
+DLR_L.US,D,20230426,000000,21.91,22.095,21.78,21.8,11415,0
+DLR_L.US,D,20230427,000000,21.69,22.09,21.69,22.07,15818,0
+DLR_L.US,D,20230428,000000,21.9,22.28,21.88,22.28,47315,0
+DLR_L.US,D,20230501,000000,22.15,22.399,22.15,22.25,30213,0
+DLR_L.US,D,20230502,000000,22.1,22.12,21.87,22.0312,26664,0
+DLR_L.US,D,20230503,000000,21.96,22.23,21.54,21.78,38001,0
+DLR_L.US,D,20230504,000000,21.6,22.0369,20.91,20.95,38764,0
+DLR_L.US,D,20230505,000000,20.97,21.277,20.91,21.05,26902,0
+DLR_L.US,D,20230508,000000,21.02,21.2335,20.97,21.02,11487,0
+DLR_L.US,D,20230509,000000,20.99,21.242,20.9145,21.055,12294,0
+DLR_L.US,D,20230510,000000,21.21,21.27,20.93,21.27,16610,0
+DLR_L.US,D,20230511,000000,20.95,21.23,20.95,21.22,8520,0
+DLR_L.US,D,20230512,000000,21.02,21.3899,21.0101,21.09,8460,0
+DLR_L.US,D,20230515,000000,21.1,21.22,21.05,21.21,13846,0
+DLR_L.US,D,20230516,000000,21.04,21.1983,20.9,20.9,14821,0
+DLR_L.US,D,20230517,000000,20.9,21.36,20.9,21.245,10706,0
+DLR_L.US,D,20230518,000000,20.98,21.205,20.98,21.08,25149,0
+DLR_L.US,D,20230519,000000,21.03,21.03,20.68,20.93,17641,0
+DLR_L.US,D,20230522,000000,20.92,20.92,20.3253,20.56,27539,0
+DLR_L.US,D,20230523,000000,20.48,20.65,20.4101,20.65,7652,0
+DLR_L.US,D,20230524,000000,20.49,20.7427,20.22,20.22,17184,0
+DLR_L.US,D,20230525,000000,20.22,20.64,20.22,20.55,30697,0
+DLR_L.US,D,20230526,000000,20.36,20.65,20.345,20.585,18054,0
+DLR_L.US,D,20230530,000000,20.34,20.7599,20.34,20.52,10194,0
+DLR_L.US,D,20230531,000000,20.47,21.19,20.47,21.19,74201,0
+DLR_L.US,D,20230601,000000,20.93,21.66,20.93,21.43,8561,0
+DLR_L.US,D,20230602,000000,21.27,22.36,21.27,22.27,13684,0
+DLR_L.US,D,20230605,000000,22.25,22.4985,22.14,22.4985,12940,0
+DLR_L.US,D,20230606,000000,22.23,22.56,22.2167,22.56,12322,0
+DLR_L.US,D,20230607,000000,22.46,22.58,22.38,22.404,15001,0
+DLR_L.US,D,20230608,000000,22.3448,22.489,22.3,22.37,7335,0
+DLR_L.US,D,20230609,000000,22.32,22.4934,22.32,22.48,6044,0
+DLR_L.US,D,20230612,000000,22.45,22.45,22.0501,22.17,12223,0
+DLR_L.US,D,20230613,000000,22.21,22.38,22.17,22.17,14867,0
+DLR_L.US,D,20230614,000000,21.85,21.85,21.28,21.32,18735,0
+DLR_L.US,D,20230615,000000,21.27,21.7552,21.27,21.32,9302,0
+DLR_L.US,D,20230616,000000,21.32,21.49,21.3,21.31,20496,0
+DLR_L.US,D,20230620,000000,21.16,21.402,21.16,21.31,11150,0
+DLR_L.US,D,20230621,000000,21.22,21.4899,21.1101,21.3763,12248,0
+DLR_L.US,D,20230622,000000,21.15,21.43,21.1201,21.26,6081,0
+DLR_L.US,D,20230623,000000,21.43,21.5853,21.1525,21.55,7418,0
+DLR_L.US,D,20230626,000000,21.4,21.56,21.3124,21.39,17200,0
+DLR_L.US,D,20230627,000000,21.39,21.69,21.19,21.55,30140,0
+DLR_L.US,D,20230628,000000,21.4,21.85,21.32,21.51,34838,0
+DLR_L.US,D,20230629,000000,21.44,21.54,21,21.08,36770,0
+DLR_L.US,D,20230630,000000,21.46,21.82,21.19,21.56,76038,0
+DLR_L.US,D,20230703,000000,21.38,22.0234,21.38,21.99,6998,0
+DLR_L.US,D,20230705,000000,21.85,22.26,21.85,22.03,16320,0
+DLR_L.US,D,20230706,000000,21.82,21.83,21.55,21.83,14354,0
+DLR_L.US,D,20230707,000000,21.92,21.92,21.72,21.74,7239,0
+DLR_L.US,D,20230710,000000,21.71,22.0499,21.71,21.89,9622,0
+DLR_L.US,D,20230711,000000,21.8,21.83,21.7265,21.75,22193,0
+DLR_L.US,D,20230712,000000,21.82,21.98,21.78,21.85,14587,0
+DLR_L.US,D,20230713,000000,21.85,22.01,21.76,21.82,12959,0
+DLR_L.US,D,20230714,000000,21.82,22.12,21.57,21.88,28415,0
+DLR_L.US,D,20230717,000000,21.7,21.849,21.61,21.62,9247,0
+DLR_L.US,D,20230718,000000,21.62,21.89,21.52,21.52,13326,0
+DLR_L.US,D,20230719,000000,21.52,21.8527,21.52,21.62,12625,0
+DLR_L.US,D,20230720,000000,21.55,21.82,21.51,21.62,21492,0
+DLR_L.US,D,20230721,000000,21.61,21.89,21.61,21.75,9187,0
+DLR_L.US,D,20230724,000000,21.85,21.9,21.6668,21.76,7947,0
+DLR_L.US,D,20230725,000000,21.64,21.93,21.64,21.71,7603,0
+DLR_L.US,D,20230726,000000,21.71,21.9017,21.71,21.75,15284,0
+DLR_L.US,D,20230727,000000,21.81,21.825,21.37,21.37,32215,0
+DLR_L.US,D,20230728,000000,21.45,21.53,21.32,21.33,44864,0
+DLR_L.US,D,20230731,000000,21.38,21.82,21.38,21.78,20175,0
+DLR_L.US,D,20230801,000000,21.7999,21.7999,21.5423,21.56,9585,0
+DLR_L.US,D,20230802,000000,21.41,21.55,21.2516,21.35,13546,0
+DLR_L.US,D,20230803,000000,21.24,21.39,21.13,21.21,15820,0
+DLR_L.US,D,20230804,000000,21.16,21.4611,21.16,21.36,18024,0
+DLR_L.US,D,20230807,000000,21.29,21.49,21.29,21.48,13663,0
+DLR_L.US,D,20230808,000000,21.3,21.46,21.3,21.46,6559,0
+DLR_L.US,D,20230809,000000,21.35,21.395,21.27,21.27,6450,0
+DLR_L.US,D,20230810,000000,21.18,21.39,21.18,21.34,10250,0
+DLR_L.US,D,20230811,000000,21.3,21.36,21.25,21.3488,24516,0
+DLR_L.US,D,20230814,000000,21.29,21.33,21.16,21.19,5057,0
+DLR_L.US,D,20230815,000000,21.07,21.1364,20.96,20.99,20326,0
+DLR_L.US,D,20230816,000000,21.02,21.02,20.6629,20.92,25636,0
+DLR_L.US,D,20230817,000000,20.82,20.9136,20.54,20.75,12724,0
+DLR_L.US,D,20230818,000000,20.61,20.75,20.43,20.68,12096,0
+DLR_L.US,D,20230821,000000,20.6,20.6,20.33,20.33,10207,0
+DLR_L.US,D,20230822,000000,20.36,20.36,20.22,20.22,12059,0
+DLR_L.US,D,20230823,000000,20.22,20.44,20.117,20.44,29041,0
+DLR_L.US,D,20230824,000000,20.49,20.5,20.19,20.28,19322,0
+DLR_L.US,D,20230825,000000,20.16,20.3,20.05,20.2801,40128,0
+DLR_L.US,D,20230828,000000,20.32,20.399,20.26,20.37,8082,0
+DLR_L.US,D,20230829,000000,20.28,20.5,20.28,20.46,21808,0
+DLR_L.US,D,20230830,000000,20.43,20.84,20.43,20.65,64928,0
+DLR_L.US,D,20230831,000000,20.75,21.1407,20.67,21.02,78006,0
+DLR_L.US,D,20230901,000000,21,21,20.845,20.9,16628,0
+DLR_L.US,D,20230905,000000,20.78,20.895,20.62,20.62,16165,0
+DLR_L.US,D,20230906,000000,20.7,20.8514,20.5301,20.7,11675,0
+DLR_L.US,D,20230907,000000,20.61,20.88,20.47,20.76,6995,0
+DLR_L.US,D,20230908,000000,20.55,20.9899,20.55,20.73,18503,0
+DLR_L.US,D,20230911,000000,20.76,21.0294,20.76,20.76,8920,0
+DLR_L.US,D,20230912,000000,20.66,20.88,20.5779,20.76,13124,0
+DLR_L.US,D,20230913,000000,20.62,20.83,20.62,20.73,7845,0
+DLR_L.US,D,20230914,000000,20.41,20.62,20.25,20.3,30790,0
+DLR_L.US,D,20230915,000000,20.24,20.55,20.21,20.32,28187,0
+DLR_L.US,D,20230918,000000,20.32,20.6299,20.2275,20.35,82400,0
+DLR_L.US,D,20230919,000000,20.31,20.69,20.31,20.4,88797,0
+DLR_L.US,D,20230920,000000,20.48,20.64,20.35,20.35,15338,0
+DLR_L.US,D,20230921,000000,20.2,20.2,19.74,20.04,30133,0
+DLR_L.US,D,20230922,000000,20.19,20.23,20.02,20.02,9463,0
+DLR_L.US,D,20230925,000000,19.89,20.1089,19.84,19.87,16011,0
+DLR_L.US,D,20230926,000000,19.83,20.04,19.69,19.98,95220,0
+DLR_L.US,D,20230927,000000,20.05,20.17,19.785,19.92,39811,0
+DLR_L.US,D,20230928,000000,19.84,20.36,19.84,20.31,38581,0
+DLR_L.US,D,20230929,000000,20.45,20.62,19.99,20.25,64942,0
+DLR_L.US,D,20231002,000000,19.97,20.15,19.7015,19.82,16118,0
+DLR_L.US,D,20231003,000000,19.61,19.7418,19.32,19.52,30882,0
+DLR_L.US,D,20231004,000000,19.44,19.75,19.44,19.51,16154,0
+DLR_L.US,D,20231005,000000,19.43,19.649,19.41,19.6,16289,0
+DLR_L.US,D,20231006,000000,19.45,19.8452,19.35,19.5,14662,0
+DLR_L.US,D,20231009,000000,19.6,19.9599,19.55,19.63,11195,0
+DLR_L.US,D,20231010,000000,19.64,20.0299,19.64,19.87,35763,0
+DLR_L.US,D,20231011,000000,19.9,20.17,19.865,20.12,24878,0
+DLR_L.US,D,20231012,000000,20.03,20.09,19.81,19.82,33961,0
+DLR_L.US,D,20231013,000000,19.87,19.9678,19.63,19.76,35862,0
+DLR_L.US,D,20231016,000000,19.65,19.975,19.65,19.86,19993,0
+DLR_L.US,D,20231017,000000,19.57,19.9199,19.55,19.75,25492,0
+DLR_L.US,D,20231018,000000,19.66,19.67,19.49,19.53,23648,0
+DLR_L.US,D,20231019,000000,19.44,19.77,19.32,19.32,17230,0
+DLR_L.US,D,20231020,000000,19.27,19.69,19.16,19.36,22380,0
+DLR_L.US,D,20231023,000000,19.26,19.5181,19.26,19.51,38041,0
+DLR_L.US,D,20231024,000000,19.58,19.58,19.2707,19.41,35953,0
+DLR_L.US,D,20231025,000000,19.33,19.54,19.15,19.23,25429,0
+DLR_L.US,D,20231026,000000,19.18,19.5,19.1001,19.31,20372,0
+DLR_L.US,D,20231027,000000,19.27,19.435,19.1,19.17,49361,0
+DLR_L.US,D,20231030,000000,19.12,19.27,19.01,19.11,13560,0
+DLR_L.US,D,20231031,000000,19.11,19.48,19.11,19.48,31871,0
+DLR_L.US,D,20231101,000000,19.28,19.94,19.28,19.94,27040,0
+DLR_L.US,D,20231102,000000,20.05,20.65,20.05,20.3,15762,0
+DLR_L.US,D,20231103,000000,20.43,20.96,20.43,20.83,15084,0
+DLR_L.US,D,20231106,000000,20.66,20.96,20.5401,20.8,12994,0
+DLR_L.US,D,20231107,000000,20.61,20.8,20.58,20.78,9246,0
+DLR_L.US,D,20231108,000000,20.64,20.9511,20.64,20.86,7942,0
+DLR_L.US,D,20231109,000000,20.77,20.83,20.32,20.32,18251,0
+DLR_L.US,D,20231110,000000,20.58,20.65,20.4101,20.46,13348,0
+DLR_L.US,D,20231113,000000,20.5,20.545,20.31,20.43,15663,0
+DLR_L.US,D,20231114,000000,20.76,20.96,20.7,20.8507,16660,0
+DLR_L.US,D,20231115,000000,20.76,21.0399,20.76,20.9,21395,0
+DLR_L.US,D,20231116,000000,21,21,20.84,20.9,31177,0
+DLR_L.US,D,20231117,000000,20.91,21.1619,20.91,21.02,27019,0
+DLR_L.US,D,20231120,000000,20.93,21.25,20.7709,21.1904,11229,0
+DLR_L.US,D,20231121,000000,21.1,21.37,21.1,21.31,49396,0
+DLR_L.US,D,20231122,000000,21.35,21.35,20.86,20.93,36896,0
+DLR_L.US,D,20231124,000000,20.85,21.16,20.8301,20.8301,6404,0
+DLR_L.US,D,20231127,000000,20.9,21.14,20.87,20.96,15026,0
+DLR_L.US,D,20231128,000000,20.92,21.34,20.92,21.34,20569,0
+DLR_L.US,D,20231129,000000,21.3,21.6,21.1601,21.37,27329,0
+DLR_L.US,D,20231130,000000,21.37,21.88,21.37,21.84,57656,0
+DLR_L.US,D,20231201,000000,21.75,22.2,21.75,21.89,14544,0
+DLR_L.US,D,20231204,000000,21.72,22.08,21.64,21.89,23170,0
+DLR_L.US,D,20231205,000000,21.85,22.02,21.7,21.7,27291,0
+DLR_L.US,D,20231206,000000,21.63,22.03,21.63,21.83,11035,0
+DLR_L.US,D,20231207,000000,21.75,22.1262,21.7,21.95,10546,0
+DLR_L.US,D,20231208,000000,21.77,21.95,21.6,21.93,21880,0
+DLR_L.US,D,20231211,000000,21.76,21.9548,21.56,21.8999,14423,0
+DLR_L.US,D,20231212,000000,21.7,21.95,21.64,21.93,21842,0
+DLR_L.US,D,20231213,000000,21.86,22.32,21.8101,22.31,67118,0
+DLR_L.US,D,20231214,000000,22.27,22.36,22.0937,22.36,17070,0
+DLR_L.US,D,20231215,000000,22.14,22.36,22.11,22.28,12815,0
+DLR_L.US,D,20231218,000000,22.12,22.36,21.86,21.94,20870,0
+DLR_L.US,D,20231219,000000,21.88,22.27,21.88,22.0628,9519,0
+DLR_L.US,D,20231220,000000,22.06,22.26,21.93,21.99,18210,0
+DLR_L.US,D,20231221,000000,22.02,22.2273,21.9,21.97,15416,0
+DLR_L.US,D,20231222,000000,22.05,22.05,21.68,21.86,20926,0
+DLR_L.US,D,20231226,000000,21.86,21.882,21.65,21.65,37825,0
+DLR_L.US,D,20231227,000000,21.65,21.95,21.65,21.76,28905,0
+DLR_L.US,D,20231228,000000,21.71,22.08,21.71,22.05,27900,0
+DLR_L.US,D,20231229,000000,22.06,22.43,21.96,22.28,33667,0
+DLR_L.US,D,20240102,000000,22.13,22.24,21.91,21.9635,13122,0
+DLR_L.US,D,20240103,000000,21.81,22.14,21.72,21.9,14250,0
+DLR_L.US,D,20240104,000000,21.78,22.4099,21.7471,21.81,9984,0
+DLR_L.US,D,20240105,000000,21.7,21.8499,21.64,21.69,11997,0
+DLR_L.US,D,20240108,000000,21.74,22.03,21.74,22.03,16822,0
+DLR_L.US,D,20240109,000000,21.93,22.13,21.9,22.09,10198,0
+DLR_L.US,D,20240110,000000,22.1133,22.2626,22,22,24786,0
+DLR_L.US,D,20240111,000000,21.92,22.14,21.92,22.09,9663,0
+DLR_L.US,D,20240112,000000,22.03,22.29,22,22.2144,15287,0
+DLR_L.US,D,20240116,000000,22.11,22.3399,22.11,22.2,35537,0
+DLR_L.US,D,20240117,000000,22.06,22.22,22.03,22.22,19974,0
+DLR_L.US,D,20240118,000000,22.06,22.2,22,22.0946,15557,0
+DLR_L.US,D,20240119,000000,22.04,22.1499,21.945,22.14,20238,0
+DLR_L.US,D,20240122,000000,22.07,22.28,22.06,22.12,17664,0
+DLR_L.US,D,20240123,000000,22.03,22.0695,21.95,21.99,31158,0
+DLR_L.US,D,20240124,000000,22.1,22.1,21.95,22.06,20425,0
+DLR_L.US,D,20240125,000000,21.97,22.21,21.95,22.102,26869,0
+DLR_L.US,D,20240126,000000,22.05,22.323,22.02,22.1784,11971,0
+DLR_L.US,D,20240129,000000,22.27,22.4,22.0826,22.4,18012,0
+DLR_L.US,D,20240130,000000,22.3,22.56,22.26,22.56,10956,0
+DLR_L.US,D,20240131,000000,22.43,22.62,22.33,22.57,18914,0
+DLR_L.US,D,20240201,000000,22.61,22.88,22.3755,22.88,20133,0
+DLR_L.US,D,20240202,000000,22.8,22.86,22.73,22.775,10314,0
+DLR_L.US,D,20240205,000000,22.62,22.78,22.5,22.545,20153,0
+DLR_L.US,D,20240206,000000,22.52,22.64,22.4474,22.62,14251,0
+DLR_L.US,D,20240207,000000,22.63,22.68,22.5104,22.67,12174,0
+DLR_L.US,D,20240208,000000,22.61,22.78,22.61,22.68,25097,0
+DLR_L.US,D,20240209,000000,22.66,23.05,22.66,22.92,14278,0
+DLR_L.US,D,20240212,000000,22.87,23.2,22.83,23.05,73466,0
+DLR_L.US,D,20240213,000000,22.94,22.95,22.61,22.815,16380,0
+DLR_L.US,D,20240214,000000,22.88,22.99,22.78,22.79,10468,0
+DLR_L.US,D,20240215,000000,22.82,23.0421,22.79,22.91,10413,0
+DLR_L.US,D,20240216,000000,22.85,22.85,22.62,22.65,19407,0
+DLR_L.US,D,20240220,000000,22.64,22.7796,22.6,22.6,9801,0
+DLR_L.US,D,20240221,000000,22.6,22.8425,22.5,22.5,7381,0
+DLR_L.US,D,20240222,000000,22.76,22.82,22.62,22.77,5037,0
+DLR_L.US,D,20240223,000000,22.64,22.75,22.53,22.66,33373,0
+DLR_L.US,D,20240226,000000,22.68,22.69,22.555,22.69,10149,0
+DLR_L.US,D,20240227,000000,22.615,22.62,22.32,22.37,33746,0
+DLR_L.US,D,20240228,000000,22.49,22.59,22.28,22.4,17852,0
+DLR_L.US,D,20240229,000000,22.46,22.47,22.27,22.29,54061,0
+DLR_L.US,D,20240301,000000,22.29,22.41,22.245,22.35,11097,0
+DLR_L.US,D,20240304,000000,22.26,22.4,22.26,22.3,14654,0
+DLR_L.US,D,20240305,000000,22.27,22.45,22.27,22.45,11391,0
+DLR_L.US,D,20240306,000000,22.49,22.7232,22.49,22.71,14823,0
+DLR_L.US,D,20240307,000000,22.76,22.91,22.74,22.91,11822,0
+DLR_L.US,D,20240308,000000,22.91,23,22.91,23,6038,0
+DLR_L.US,D,20240311,000000,22.96,23.03,22.8029,22.99,13345,0
+DLR_L.US,D,20240312,000000,22.99,23.0644,22.93,22.96,13586,0
+DLR_L.US,D,20240313,000000,22.89,23.18,22.89,23.18,12476,0
+DLR_L.US,D,20240314,000000,22.63,22.75,22.55,22.62,17588,0
+DLR_L.US,D,20240315,000000,22.56,22.725,22.2793,22.42,15618,0
+DLR_L.US,D,20240318,000000,22.34,22.59,22.34,22.59,13416,0
+DLR_L.US,D,20240319,000000,22.5,22.7199,22.36,22.65,21151,0
+DLR_L.US,D,20240320,000000,22.63,22.71,22.43,22.45,18354,0
+DLR_L.US,D,20240321,000000,22.43,22.75,22.43,22.43,8999,0
+DLR_L.US,D,20240322,000000,22.6,22.69,22.43,22.5849,17677,0
+DLR_L.US,D,20240325,000000,22.47,22.7,22.45,22.62,17107,0
+DLR_L.US,D,20240326,000000,22.68,22.68,22.4,22.4,21682,0
+DLR_L.US,D,20240327,000000,22.4,22.535,22.33,22.34,18761,0
+DLR_L.US,D,20240328,000000,22.34,22.63,21.78,21.92,103516,0
+DLR_L.US,D,20240401,000000,22.03,22.19,21.75,22.19,21654,0
+DLR_L.US,D,20240402,000000,22.09,22.0999,21.8001,21.93,10189,0
+DLR_L.US,D,20240403,000000,21.81,21.91,21.73,21.81,19390,0
+DLR_L.US,D,20240404,000000,21.9,21.9799,21.77,21.88,21372,0
+DLR_L.US,D,20240405,000000,21.7,21.86,21.62,21.68,26434,0
+DLR_L.US,D,20240408,000000,21.76,21.76,21.62,21.72,17707,0
+DLR_L.US,D,20240409,000000,21.76,21.805,21.59,21.62,10673,0
+DLR_L.US,D,20240410,000000,21.43,21.48,21.14,21.39,44565,0
+DLR_L.US,D,20240411,000000,21.31,21.31,21,21.23,18298,0
+DLR_L.US,D,20240412,000000,21.06,21.2398,21.06,21.2398,9623,0
+DLR_L.US,D,20240415,000000,21.23,21.23,20.54,20.93,23413,0
+DLR_L.US,D,20240416,000000,20.86,21.11,20.79,21.11,30016,0
+DLR_L.US,D,20240417,000000,21.18,21.23,21.01,21.18,18143,0
+DLR_L.US,D,20240418,000000,20.99,21.205,20.955,21.16,13650,0
+DLR_L.US,D,20240419,000000,20.86,21.1599,20.86,21.15,7443,0
+DLR_L.US,D,20240422,000000,21.26,21.37,21.15,21.2,23939,0
+DLR_L.US,D,20240423,000000,21.26,21.45,21.22,21.45,11997,0
+DLR_L.US,D,20240424,000000,21.6,21.6,21.21,21.56,8303,0
+DLR_L.US,D,20240425,000000,21.39,21.39,21.13,21.33,17451,0
+DLR_L.US,D,20240426,000000,21.2,21.56,21.15,21.15,13062,0
+DLR_L.US,D,20240429,000000,21.19,21.3579,21.1679,21.25,6216,0
+DLR_L.US,D,20240430,000000,21.12,21.2,20.975,21.2,9981,0
+DLR_L.US,D,20240501,000000,21.01,21.22,20.94,21.21,17393,0
+DLR_L.US,D,20240502,000000,21.1,21.3599,21.1,21.3599,8242,0
+DLR_L.US,D,20240503,000000,21.47,21.6,21.1747,21.58,8455,0
+DLR_L.US,D,20240506,000000,21.61,21.83,21.5819,21.83,12290,0
+DLR_L.US,D,20240507,000000,21.88,21.91,21.69,21.76,16707,0
+DLR_L.US,D,20240508,000000,21.56,21.83,21.4,21.79,18568,0
+DLR_L.US,D,20240509,000000,21.74,21.77,21.44,21.51,19762,0
+DLR_L.US,D,20240510,000000,21.68,21.85,21.475,21.85,19342,0
+DLR_L.US,D,20240513,000000,21.64,21.8,21.61,21.745,10396,0
+DLR_L.US,D,20240514,000000,21.61,21.8,21.405,21.405,16525,0
+DLR_L.US,D,20240515,000000,21.56,21.84,21.56,21.7,17914,0
+DLR_L.US,D,20240516,000000,21.63,21.79,21.57,21.7899,13031,0
+DLR_L.US,D,20240517,000000,21.63,21.79,21.5,21.53,10488,0
+DLR_L.US,D,20240520,000000,21.52,21.7,21.51,21.62,6909,0
+DLR_L.US,D,20240521,000000,21.55,21.64,21.34,21.35,13684,0
+DLR_L.US,D,20240522,000000,21.38,21.38,21.14,21.14,11896,0
+DLR_L.US,D,20240523,000000,21.19,21.42,20.9,21.08,18265,0
+DLR_L.US,D,20240524,000000,21.1,21.16,21.02,21.04,102424,0
+DLR_L.US,D,20240528,000000,21.06,21.2548,20.74,20.96,23884,0
+DLR_L.US,D,20240529,000000,20.75,20.89,20.69,20.72,9771,0
+DLR_L.US,D,20240530,000000,20.72,20.97,20.71,20.94,27513,0
+DLR_L.US,D,20240531,000000,21.04,21.37,21.01,21.3,33375,0
+DLR_L.US,D,20240603,000000,21.39,21.4,21.2901,21.4,23421,0
+DLR_L.US,D,20240604,000000,21.33,21.5,21.0288,21.33,22330,0
+DLR_L.US,D,20240605,000000,21.37,21.53,21.24,21.53,15290,0
+DLR_L.US,D,20240606,000000,21.41,21.6,21.41,21.5,19442,0
+DLR_L.US,D,20240607,000000,21.4,21.47,21.32,21.46,12081,0
+DLR_L.US,D,20240610,000000,21.49,21.49,21.25,21.35,14527,0
+DLR_L.US,D,20240611,000000,21.2,21.255,21.1,21.25,10896,0
+DLR_L.US,D,20240612,000000,21.55,21.59,21.41,21.45,20585,0
+DLR_L.US,D,20240613,000000,21.56,21.65,21.29,21.57,37826,0
+DLR_L.US,D,20240614,000000,21.22,21.22,21.06,21.06,9867,0
+DLR_L.US,D,20240617,000000,20.95,21.2,20.8,21.2,24175,0
+DLR_L.US,D,20240618,000000,21.03,21.19,20.91,20.97,27400,0
+DLR_L.US,D,20240620,000000,20.93,21.16,20.9101,20.96,14478,0
+DLR_L.US,D,20240621,000000,20.93,21.0533,20.93,21.05,14113,0
+DLR_L.US,D,20240624,000000,20.98,21.2181,20.98,21.19,17858,0
+DLR_L.US,D,20240625,000000,21.23,21.39,21.08,21.39,50858,0
+DLR_L.US,D,20240626,000000,21.19,21.4006,20.9801,21.36,15867,0
+DLR_L.US,D,20240627,000000,21.32,21.48,21.2629,21.46,13355,0
+DLR_L.US,D,20240628,000000,21.48,21.53,21.295,21.5,29066,0
+DLR_L.US,D,20240701,000000,21.52,21.52,21.16,21.37,16436,0
+DLR_L.US,D,20240702,000000,21.28,21.49,21.25,21.49,10383,0
+DLR_L.US,D,20240703,000000,21.51,21.63,21.35,21.63,17566,0
+DLR_L.US,D,20240705,000000,21.65,21.65,21.5,21.51,7294,0
+DLR_L.US,D,20240708,000000,21.51,21.63,21.4,21.4,18298,0
+DLR_L.US,D,20240709,000000,21.53,21.53,21.286,21.35,21248,0
+DLR_L.US,D,20240710,000000,21.32,21.65,21.32,21.52,93992,0
+DLR_L.US,D,20240711,000000,21.56,21.7199,21.43,21.69,37453,0
+DLR_L.US,D,20240712,000000,21.62,21.9299,21.6003,21.74,20355,0
+DLR_L.US,D,20240715,000000,21.66,21.8578,21.64,21.83,26283,0
+DLR_L.US,D,20240716,000000,21.76,21.86,21.64,21.86,14670,0
+DLR_L.US,D,20240717,000000,21.79,21.81,21.57,21.8093,15741,0
+DLR_L.US,D,20240718,000000,21.81,21.88,21.7001,21.77,16174,0
+DLR_L.US,D,20240719,000000,21.62,21.88,21.62,21.74,17915,0
+DLR_L.US,D,20240722,000000,21.79,21.89,21.7631,21.8229,12920,0
+DLR_L.US,D,20240723,000000,21.89,21.96,21.7805,21.79,17001,0
+DLR_L.US,D,20240724,000000,21.85,21.87,21.61,21.74,9321,0
+DLR_L.US,D,20240725,000000,21.78,21.98,21.65,21.78,13056,0
+DLR_L.US,D,20240726,000000,21.78,21.9,21.78,21.85,3536,0
+DLR_L.US,D,20240729,000000,21.86,21.96,21.775,21.9,10111,0
+DLR_L.US,D,20240730,000000,21.73,21.83,21.7203,21.83,6539,0
+DLR_L.US,D,20240731,000000,21.76,21.8563,21.52,21.57,44279,0
+DLR_L.US,D,20240801,000000,21.6,21.8899,21.6,21.87,10745,0
+DLR_L.US,D,20240802,000000,21.72,21.98,21.69,21.69,9646,0
+DLR_L.US,D,20240805,000000,20.79,21.79,20.79,21.65,33037,0
+DLR_L.US,D,20240806,000000,21.65,21.98,21.65,21.89,27661,0
+DLR_L.US,D,20240807,000000,21.94,22.06,21.895,21.905,26713,0
+DLR_L.US,D,20240808,000000,21.88,22.06,21.88,22.06,14307,0
+DLR_L.US,D,20240809,000000,22.01,22.18,22.01,22.18,23588,0
+DLR_L.US,D,20240812,000000,22.11,22.28,22.105,22.22,15517,0
+DLR_L.US,D,20240813,000000,22.33,22.49,22.19,22.455,20773,0
+DLR_L.US,D,20240814,000000,22.49,22.76,22.49,22.63,13842,0
+DLR_L.US,D,20240815,000000,22.61,22.6971,22.35,22.675,25203,0
+DLR_L.US,D,20240816,000000,22.6728,22.82,22.65,22.82,5618,0
+DLR_L.US,D,20240819,000000,22.82,22.97,22.75,22.76,10187,0
+DLR_L.US,D,20240820,000000,22.76,22.9188,22.76,22.8884,10936,0
+DLR_L.US,D,20240821,000000,22.92,23,22.9106,23,8292,0
+DLR_L.US,D,20240822,000000,22.95,23.08,22.95,23.06,12952,0
+DLR_L.US,D,20240823,000000,23.08,23.2,23.04,23.18,9910,0
+DLR_L.US,D,20240826,000000,23.33,23.345,23.2,23.2,9103,0
+DLR_L.US,D,20240827,000000,23.2,23.24,23.2,23.24,2678,0
+DLR_L.US,D,20240828,000000,23.33,23.38,23.19,23.19,10349,0
+DLR_L.US,D,20240829,000000,23.31,23.3699,23.2597,23.3,8167,0
+DLR_L.US,D,20240830,000000,23.41,23.41,23.09,23.09,11366,0
+DLR_L.US,D,20240903,000000,23.09,23.3362,23.09,23.29,8261,0
+DLR_L.US,D,20240904,000000,23.41,23.41,23.2801,23.35,9811,0
+DLR_L.US,D,20240905,000000,23.36,23.58,23.36,23.58,27332,0
+DLR_L.US,D,20240906,000000,23.45,23.58,23.38,23.435,6406,0
+DLR_L.US,D,20240909,000000,23.39,23.66,23.39,23.66,6709,0
+DLR_L.US,D,20240910,000000,23.66,23.83,23.5736,23.81,12541,0
+DLR_L.US,D,20240911,000000,23.75,23.83,23.72,23.75,15180,0
+DLR_L.US,D,20240912,000000,23.75,24,23.75,23.85,15466,0
+DLR_L.US,D,20240913,000000,23.57,23.7299,23.5,23.68,13634,0
+DLR_L.US,D,20240916,000000,23.6,23.7999,23.6,23.74,16159,0
+DLR_L.US,D,20240917,000000,23.77,24.0074,23.77,23.9895,18901,0
+DLR_L.US,D,20240918,000000,23.85,24.1046,23.85,23.95,12955,0
+DLR_L.US,D,20240919,000000,24,24.31,24,24.31,16523,0
+DLR_L.US,D,20240920,000000,24.17,24.34,24.17,24.28,10435,0
+DLR_L.US,D,20240923,000000,24.32,24.32,24.18,24.18,20447,0
+DLR_L.US,D,20240924,000000,24.18,24.44,24.1575,24.27,19193,0
+DLR_L.US,D,20240925,000000,24.41,24.41,24.185,24.31,17579,0
+DLR_L.US,D,20240926,000000,24.27,24.4167,24.27,24.3101,9426,0
+DLR_L.US,D,20240927,000000,24.45,24.45,24.22,24.22,25851,0
+DLR_L.US,D,20240930,000000,24.2299,24.31,23.71,23.76,40694,0
+DLR_L.US,D,20241001,000000,23.85,24.06,23.84,23.97,12816,0
+DLR_L.US,D,20241002,000000,23.96,24,23.89,23.89,20832,0
+DLR_L.US,D,20241003,000000,23.89,24,23.85,23.86,15523,0
+DLR_L.US,D,20241004,000000,23.8,23.85,23.66,23.66,13083,0
+DLR_L.US,D,20241007,000000,23.68,23.68,23.45,23.45,16338,0
+DLR_L.US,D,20241008,000000,23.47,23.8,23.47,23.7433,18349,0
+DLR_L.US,D,20241009,000000,23.61,23.73,23.39,23.39,33062,0
+DLR_L.US,D,20241010,000000,23.37,23.45,23.36,23.38,11689,0
+DLR_L.US,D,20241011,000000,23.26,23.64,23.26,23.64,12587,0
+DLR_L.US,D,20241014,000000,23.63,23.88,23.6101,23.88,16914,0
+DLR_L.US,D,20241015,000000,23.82,24.1999,23.74,23.95,23001,0
+DLR_L.US,D,20241016,000000,24.24,24.2502,24.08,24.08,27996,0
+DLR_L.US,D,20241017,000000,24,24.2285,24,24.18,16453,0
+DLR_L.US,D,20241018,000000,24.2,24.2261,24,24.09,8737,0
+DLR_L.US,D,20241021,000000,24.09,24.17,23.77,23.8,33354,0
+DLR_L.US,D,20241022,000000,23.8,23.94,23.75,23.78,14916,0
+DLR_L.US,D,20241023,000000,23.78,23.78,23.45,23.58,19942,0
+DLR_L.US,D,20241024,000000,23.5,23.6799,23.495,23.63,9947,0
+DLR_L.US,D,20241025,000000,23.74,24.12,23.6501,23.74,12362,0
+DLR_L.US,D,20241028,000000,23.81,23.85,23.6001,23.78,16662,0
+DLR_L.US,D,20241029,000000,23.64,23.7779,23.4654,23.65,13413,0
+DLR_L.US,D,20241030,000000,23.65,23.8139,23.51,23.51,21424,0
+DLR_L.US,D,20241031,000000,23.61,23.61,23.24,23.48,26057,0
+DLR_L.US,D,20241101,000000,23.65,23.65,23.21,23.23,54756,0
+DLR_L.US,D,20241104,000000,23.47,23.59,23.21,23.4,15228,0
+DLR_L.US,D,20241105,000000,23.38,23.77,23.38,23.77,14133,0
+DLR_L.US,D,20241106,000000,23.5,23.5326,23.31,23.36,9061,0
+DLR_L.US,D,20241107,000000,23.4,23.6128,23.34,23.4,8949,0
+DLR_L.US,D,20241108,000000,23.4,23.7965,23.4,23.67,8420,0
+DLR_L.US,D,20241111,000000,23.6951,23.6951,23.39,23.43,17510,0
+DLR_L.US,D,20241112,000000,23.486647,23.486647,23.25,23.25,19976,0
+DLR_L.US,D,20241113,000000,23.27,23.425,23.18,23.18,34088,0
+DLR_L.US,D,20241114,000000,23.2647,23.2647,23.11,23.15,25735,0
+DLR_L.US,D,20241115,000000,23.09,23.1,22.93,23,17963,0
+DLR_L.US,D,20241118,000000,22.97,23.1,22.97,23,13872,0
+DLR_L.US,D,20241119,000000,23.0492,23.07,22.85,22.9414,20668,0
+DLR_L.US,D,20241120,000000,22.84,22.9103,22.72,22.72,20388,0
+DLR_L.US,D,20241121,000000,22.84,23.01,22.71,22.78,12548,0
+DLR_L.US,D,20241122,000000,22.88,22.9799,22.79,22.8,15066,0
+DLR_L.US,D,20241125,000000,23,23.3452,22.89,22.99,10695,0
+DLR_L.US,D,20241126,000000,22.97,23.0118,22.6311,22.65,23271,0
+DLR_L.US,D,20241127,000000,22.71,23.01,22.58,22.68,7273,0
+DLR_L.US,D,20241129,000000,22.855,22.9458,22.48,22.48,121934,0
+DLR_L.US,D,20241202,000000,22.67,22.8912,22.56,22.67,37550,0
+DLR_L.US,D,20241203,000000,22.7,22.77,22.61,22.74,16068,0
+DLR_L.US,D,20241204,000000,22.7635,22.81,22.66,22.79,9884,0
+DLR_L.US,D,20241205,000000,22.6785,22.86,22.67,22.75,18681,0
+DLR_L.US,D,20241206,000000,22.8255,22.9099,22.75,22.89,7731,0
+DLR_L.US,D,20241209,000000,22.89,22.89,22.75,22.81,22370,0
+DLR_L.US,D,20241210,000000,22.81,22.8565,22.75,22.8,14270,0
+DLR_L.US,D,20241211,000000,22.7763,22.8815,22.75,22.76,23878,0
+DLR_L.US,D,20241212,000000,22.7,22.78,22.57,22.78,22028,0
+DLR_L.US,D,20241213,000000,22.4399,22.4399,22.17,22.24,20519,0
+DLR_L.US,D,20241216,000000,22.18,22.3,22.17,22.23,39665,0
+DLR_L.US,D,20241217,000000,22.22,22.29,22.17,22.29,30748,0
+DLR_L.US,D,20241218,000000,22.2,22.2899,21.83,22.2,30021,0
+DLR_L.US,D,20241219,000000,21.86,22.08,21.54,22.08,44717,0
+DLR_L.US,D,20241220,000000,22.21,22.23,21.71,21.75,29624,0
+DLR_L.US,D,20241223,000000,21.72,21.8142,21.53,21.66,21141,0
+DLR_L.US,D,20241224,000000,21.5101,21.6643,21.41,21.45,17185,0
+DLR_L.US,D,20241226,000000,21.46,21.57,21.26,21.26,18715,0
+DLR_L.US,D,20241227,000000,21.2,21.255,21.02,21.12,31530,0
+DLR_L.US,D,20241230,000000,21.07,21.41,21.02,21.41,51051,0
+DLR_L.US,D,20241231,000000,21.4899,21.5,21.15,21.21,161846,0
+DLR_L.US,D,20250102,000000,21.44,21.68,21.33,21.66,39461,0
+DLR_L.US,D,20250103,000000,21.5631,21.92,21.5631,21.89,7650,0
+DLR_L.US,D,20250106,000000,21.76,21.9399,21.7,21.83,24281,0
+DLR_L.US,D,20250107,000000,21.72,21.86,21.46,21.5513,28681,0
+DLR_L.US,D,20250108,000000,21.48,21.6,21.18,21.44,37234,0
+DLR_L.US,D,20250110,000000,21.181,21.3299,20.89,20.9,47125,0
+DLR_L.US,D,20250113,000000,20.84,20.86,20.53,20.56,40846,0
+DLR_L.US,D,20250114,000000,20.57,20.74,20.56,20.65,44416,0
+DLR_L.US,D,20250115,000000,20.728,21.51,20.728,21.24,26677,0
+DLR_L.US,D,20250116,000000,21.23,21.59,21.15,21.3,29767,0
+DLR_L.US,D,20250117,000000,21.42,21.6583,21.2,21.32,20433,0
+DLR_L.US,D,20250121,000000,21.3981,21.88,21.39,21.88,49503,0
+DLR_L.US,D,20250122,000000,21.7641,21.9199,21.6564,21.86,12428,0
+DLR_L.US,D,20250123,000000,21.63,21.79,21.4,21.64,39722,0
+DLR_L.US,D,20250124,000000,21.6574,21.79,21.64,21.73,12581,0
+DLR_L.US,D,20250127,000000,21.5901,21.86,21.5,21.69,32380,0
+DLR_L.US,D,20250128,000000,21.63,21.63,21.2105,21.28,16476,0
+DLR_L.US,D,20250129,000000,21.2954,21.37,21.11,21.12,13920,0
+DLR_L.US,D,20250130,000000,21.12,21.3146,21.11,21.3,21680,0
+DLR_L.US,D,20250131,000000,21.27,21.3,20.84,20.86,70881,0
+DLR_L.US,D,20250203,000000,20.78,21.0735,20.76,20.91,17644,0
+DLR_L.US,D,20250204,000000,20.8396,21.06,20.8396,20.95,10595,0
+DLR_L.US,D,20250205,000000,21.05,21.13,21.01,21.13,9921,0
+DLR_L.US,D,20250206,000000,21.21,21.24,21.05,21.1,12488,0
+DLR_L.US,D,20250207,000000,21.09,21.12,21,21.03,10990,0
+DLR_L.US,D,20250210,000000,21.03,21.18,20.978,21.1,22512,0
+DLR_L.US,D,20250211,000000,21.115,21.18,21.0501,21.13,16920,0
+DLR_L.US,D,20250212,000000,20.965,21.03,20.758,20.94,34168,0
+DLR_L.US,D,20250213,000000,21,21.26,21,21.25,15951,0
+DLR_L.US,D,20250214,000000,21.33,21.371,21.3001,21.37,7974,0
+DLR_L.US,D,20250218,000000,21.2394,21.36,21.22,21.34,15797,0
+DLR_L.US,D,20250219,000000,21.3661,21.3661,21.07,21.16,33763,0
+DLR_L.US,D,20250220,000000,21.27,21.27,21.06,21.16,22795,0
+DLR_L.US,D,20250221,000000,21.1101,21.24,21.06,21.12,22620,0
+DLR_L.US,D,20250224,000000,21.1008,21.18,21,21,22561,0
+DLR_L.US,D,20250225,000000,21.1,21.25,21.0212,21.25,26491,0
+DLR_L.US,D,20250226,000000,21.26,21.39,21.21,21.28,18980,0
+DLR_L.US,D,20250227,000000,21.25,21.36,21.23,21.32,30818,0
+DLR_L.US,D,20250228,000000,21.39,21.42,21.19,21.31,106535,0
+DLR_L.US,D,20250303,000000,21.45,21.45,21.24,21.37,18155,0
+DLR_L.US,D,20250304,000000,21.3001,21.37,21.1,21.26,24581,0
+DLR_L.US,D,20250305,000000,21.28,21.29,21.1677,21.24,27098,0
+DLR_L.US,D,20250306,000000,21.1871,21.26,21.14,21.26,17571,0
+DLR_L.US,D,20250307,000000,21.27,21.32,21.04,21.16,21095,0
+DLR_L.US,D,20250310,000000,21.24,21.24,21,21.09,13824,0
+DLR_L.US,D,20250311,000000,21.09,21.12,20.8806,20.98,25489,0
+DLR_L.US,D,20250312,000000,21.02,21.08,20.8501,21.06,20843,0
+DLR_L.US,D,20250313,000000,21.005,21.08,20.93,21.0136,22188,0
+DLR_L.US,D,20250314,000000,20.7976,20.86,20.5,20.83,20272,0
+DLR_L.US,D,20250317,000000,20.79,20.97,20.79,20.94,28093,0
+DLR_L.US,D,20250318,000000,20.9,21.05,20.79,20.86,15079,0
+DLR_L.US,D,20250319,000000,20.85,20.9,20.79,20.88,13951,0
+DLR_L.US,D,20250320,000000,20.87,20.9405,20.7879,20.85,14794,0
+DLR_L.US,D,20250321,000000,20.9,20.93,20.72,20.85,18657,0
+DLR_L.US,D,20250324,000000,20.87,20.9999,20.7517,20.83,26225,0
+DLR_L.US,D,20250325,000000,20.83,20.85,20.69,20.81,23465,0
+DLR_L.US,D,20250326,000000,20.75,20.79,20.46,20.53,17707,0
+DLR_L.US,D,20250327,000000,20.6,20.6284,20.41,20.51,49862,0
+DLR_L.US,D,20250328,000000,20.555,20.65,20.31,20.43,16372,0
+DLR_L.US,D,20250331,000000,20.4799,20.48,20.09,20.12,163082,0
+DLR_L.US,D,20250401,000000,20.18,20.21,19.95,20.11,126574,0
+DLR_L.US,D,20250402,000000,20.14,20.3,20.02,20.3,42398,0
+DLR_L.US,D,20250403,000000,20.2,20.2,19.91,20.09,71063,0
+DLR_L.US,D,20250404,000000,20.02,20.09,19.61,19.94,38665,0
+DLR_L.US,D,20250407,000000,19.7816,20.1799,19.62,19.62,36319,0
+DLR_L.US,D,20250408,000000,19.94,20.07,19.72,19.93,70857,0
+DLR_L.US,D,20250409,000000,19.75,20.38,19.73,20.27,48368,0
+DLR_L.US,D,20250410,000000,20.1,20.17,19.7911,19.99,37483,0
+DLR_L.US,D,20250411,000000,19.945,19.99,19.61,19.97,71142,0
+DLR_L.US,D,20250414,000000,20,20.1983,20,20.14,14168,0
+DLR_L.US,D,20250415,000000,20.1368,20.3,20.12,20.1699,16020,0
+DLR_L.US,D,20250416,000000,20.3099,20.3099,20.0501,20.1,15059,0
+DLR_L.US,D,20250417,000000,20.1001,20.2899,20.1,20.19,13500,0
+DLR_L.US,D,20250421,000000,20.11,20.23,20,20.045,24376,0
+DLR_L.US,D,20250422,000000,20.13,20.31,20.01,20.1746,21228,0
+DLR_L.US,D,20250423,000000,20.4596,20.54,20.31,20.3386,48692,0
+DLR_L.US,D,20250424,000000,20.36,20.5,20.36,20.45,28079,0
+DLR_L.US,D,20250425,000000,20.48,20.5385,20.35,20.51,14425,0
+DLR_L.US,D,20250428,000000,20.52,20.525,20.33,20.5,14342,0
+DLR_L.US,D,20250429,000000,20.46,20.61,20.4,20.52,11703,0
+DLR_L.US,D,20250430,000000,20.3666,20.54,20.36,20.36,27493,0
+DLR_L.US,D,20250501,000000,20.3619,20.4312,20.24,20.305,14467,0
+DLR_L.US,D,20250502,000000,20.414,20.4195,20.26,20.34,6485,0
+DLR_L.US,D,20250505,000000,20.37,20.394,20.2635,20.33,14378,0
+DLR_L.US,D,20250506,000000,20.27,20.35,20.245,20.2801,5782,0
+DLR_L.US,D,20250507,000000,20.5047,20.51,20.27,20.31,9606,0
+DLR_L.US,D,20250508,000000,20.41,20.51,20.32,20.33,24758,0
+DLR_L.US,D,20250509,000000,20.47,20.47,20.33,20.415,21476,0
+DLR_L.US,D,20250512,000000,20.49,20.6881,20.42,20.54,38352,0
+DLR_L.US,D,20250513,000000,20.54,20.63,20.45,20.6,13329,0
+DLR_L.US,D,20250514,000000,20.5299,20.63,20.49,20.51,15185,0
+DLR_L.US,D,20250515,000000,20.4601,20.6,20.34,20.56,31970,0
+DLR_L.US,D,20250516,000000,20.56,20.62,20.48,20.5509,24106,0
+DLR_L.US,D,20250519,000000,20.545,20.63,20.4,20.56,35635,0
+DLR_L.US,D,20250520,000000,20.49,20.66,20.4401,20.46,23209,0
+DLR_L.US,D,20250521,000000,20.54,20.54,20.12,20.12,8784,0
+DLR_L.US,D,20250522,000000,20.1325,20.2614,20.09,20.21,9718,0
+DLR_L.US,D,20250523,000000,20.1899,20.27,20.1019,20.15,10186,0
+DLR_L.US,D,20250527,000000,20.3617,20.3617,20.21,20.32,14795,0
+DLR_L.US,D,20250528,000000,20.32,20.32,20.2301,20.24,12798,0
+DLR_L.US,D,20250529,000000,20.3728,20.3728,20.23,20.315,8636,0
+DLR_L.US,D,20250530,000000,20.3321,20.42,20.233,20.39,65469,0
+DLR_L.US,D,20250602,000000,20.355,20.48,20.25,20.39,35568,0
+DLR_L.US,D,20250603,000000,20.39,20.43,20.2303,20.25,48865,0
+DLR_L.US,D,20250604,000000,20.2647,20.4,20.26,20.37,37259,0
+DLR_L.US,D,20250605,000000,20.405,20.49,20.34,20.42,10260,0
+DLR_L.US,D,20250606,000000,20.42,20.42,20.28,20.32,13867,0
+DLR_L.US,D,20250609,000000,20.345,20.4135,20.32,20.4,16099,0
+DLR_L.US,D,20250610,000000,20.4179,20.47,20.32,20.36,35107,0
+DLR_L.US,D,20250611,000000,20.41,20.48,20.32,20.32,50703,0
+DLR_L.US,D,20250612,000000,20.37,20.44,20.32,20.39,21257,0
+DLR_L.US,D,20250613,000000,20.06,20.06,20.02,20.03,18946,0
+DLR_L.US,D,20250616,000000,20.08,20.08,20.02,20.0201,21619,0
+DLR_L.US,D,20250617,000000,20.085,20.085,20.0375,20.0375,10814,0
+DLR_L.US,D,20250618,000000,20.0495,20.12,20.0495,20.0973,28662,0
+DLR_L.US,D,20250620,000000,20.17,20.2,20.15,20.19,19561,0
+DLR_L.US,D,20250623,000000,20.27,20.28,20.08,20.11,21611,0
+DLR_L.US,D,20250624,000000,20.1001,20.2901,20.1,20.23,12269,0
+DLR_L.US,D,20250625,000000,20.27,20.29,20.12,20.12,11636,0
+DLR_L.US,D,20250626,000000,20.1311,20.1899,20.07,20.12,29029,0
+DLR_L.US,D,20250627,000000,20.16,20.2,20.05,20.05,40178,0
+DLR_L.US,D,20250630,000000,20.1,20.18,19.96,19.98,115202,0
+DLR_L.US,D,20250701,000000,19.99,20.19,19.98,20.15,16507,0
+DLR_L.US,D,20250702,000000,20.1001,20.38,20.1,20.36,19942,0
+DLR_L.US,D,20250703,000000,20.3373,20.5,20.32,20.45,9674,0
+DLR_L.US,D,20250707,000000,20.385,20.445,20.28,20.38,20393,0
+DLR_L.US,D,20250708,000000,20.35,20.44,20.35,20.36,14323,0
+DLR_L.US,D,20250709,000000,20.49,20.7,20.42,20.69,34167,0
+DLR_L.US,D,20250710,000000,20.595,20.75,20.595,20.75,10125,0
+DLR_L.US,D,20250711,000000,20.7286,20.8,20.5331,20.63,7437,0
+DLR_L.US,D,20250714,000000,20.673,20.72,20.41,20.49,10398,0
+DLR_L.US,D,20250715,000000,20.51,20.555,20.33,20.34,16572,0
+DLR_L.US,D,20250716,000000,20.435,20.44,20.2,20.27,11341,0
+DLR_L.US,D,20250717,000000,20.3915,20.48,20.3,20.42,13790,0
+DLR_L.US,D,20250718,000000,20.5,20.5,20.3662,20.38,17751,0
+DLR_L.US,D,20250721,000000,20.4188,20.6299,20.41,20.5,14932,0
+DLR_L.US,D,20250722,000000,20.3599,20.65,20.3599,20.6499,18985,0
+DLR_L.US,D,20250723,000000,20.55,20.61,20.47,20.53,31779,0
+DLR_L.US,D,20250724,000000,20.5001,20.64,20.4834,20.615,19550,0
+DLR_L.US,D,20250725,000000,20.584,20.73,20.48,20.68,21354,0
+DLR_L.US,D,20250728,000000,20.708,20.71,20.59,20.67,11888,0
+DLR_L.US,D,20250729,000000,20.7082,20.9,20.61,20.9,15340,0
+DLR_L.US,D,20250730,000000,20.85,21.0399,20.8008,20.91,17510,0
+DLR_L.US,D,20250731,000000,20.96,21.24,20.82,21.21,97885,0
+DLR_L.US,D,20250801,000000,21.14,21.34,20.944,21.24,18614,0
+DLR_L.US,D,20250804,000000,21.31,21.4094,21.2714,21.362,28998,0
+DLR_L.US,D,20250805,000000,21.19,21.3187,21.0895,21.0895,11613,0
+DLR_L.US,D,20250806,000000,21.14,21.14,20.91,20.93,14028,0
+DLR_L.US,D,20250807,000000,20.99,20.99,20.85,20.95,13165,0
+DLR_L.US,D,20250808,000000,20.929,21.0607,20.929,21.05,14434,0
+DLR_L.US,D,20250811,000000,21.05,21.17,21.05,21.17,6641,0
+DLR_L.US,D,20250812,000000,21.103,21.24,21.103,21.239,8384,0
+DLR_L.US,D,20250813,000000,21.25,21.43,21.25,21.4299,21518,0
+DLR_L.US,D,20250814,000000,21.3684,21.4,21.2301,21.25,44866,0
+DLR_L.US,D,20250815,000000,21.3974,21.3974,21.22,21.36,8727,0
+DLR_L.US,D,20250818,000000,21.36,21.4493,21.27,21.4416,30513,0
+DLR_L.US,D,20250819,000000,21.43,21.72,21.35,21.62,10638,0
+DLR_L.US,D,20250820,000000,21.65,21.69,21.63,21.67,10118,0
+DLR_L.US,D,20250821,000000,21.6518,21.6867,21.5301,21.55,10765,0
+DLR_L.US,D,20250822,000000,21.589,21.76,21.4901,21.75,21390,0
+DLR_L.US,D,20250825,000000,21.75,21.8099,21.505,21.65,18914,0
+DLR_L.US,D,20250826,000000,21.66,21.7,21.5696,21.69,10140,0
+DLR_L.US,D,20250827,000000,21.69,21.69,21.51,21.6299,7286,0
+DLR_L.US,D,20250828,000000,21.65,21.75,21.5115,21.52,20602,0
+DLR_L.US,D,20250829,000000,21.595,21.6951,21.2,21.2,88957,0
+DLR_L.US,D,20250902,000000,21.15,21.3584,21.13,21.28,20401,0
+DLR_L.US,D,20250903,000000,21.275,21.44,21.275,21.305,17456,0
+DLR_L.US,D,20250904,000000,21.4,21.53,21.37,21.49,8964,0
+DLR_L.US,D,20250905,000000,21.6104,21.84,21.51,21.63,21680,0
+DLR_L.US,D,20250908,000000,21.51,21.86,21.51,21.8001,43754,0
+DLR_L.US,D,20250909,000000,21.8565,22.2306,21.7784,22.172,73517,0
+DLR_L.US,D,20250910,000000,22.38,22.49,22.22,22.22,56252,0
+DLR_L.US,D,20250911,000000,22.28,22.4899,22.25,22.4,13540,0
+DLR_L.US,D,20250912,000000,22.36,22.4,22.24,22.3999,4312,0
+DLR_L.US,D,20250915,000000,22.05,22.32,22.03,22.2057,40754,0
+DLR_L.US,D,20250916,000000,22.1862,22.32,22.09,22.25,14986,0
+DLR_L.US,D,20250917,000000,22.2451,22.42,22.21,22.35,14517,0
+DLR_L.US,D,20250918,000000,22.35,22.39,22.2,22.39,14779,0
+DLR_L.US,D,20250919,000000,22.37,22.39,22.22,22.29,14589,0
+DLR_L.US,D,20250922,000000,22.2401,22.39,22.22,22.23,40553,0
+DLR_L.US,D,20250923,000000,22.22,22.3,22.15,22.24,19576,0
+DLR_L.US,D,20250924,000000,22.3655,22.3655,22.11,22.24,20960,0
+DLR_L.US,D,20250925,000000,22.16,22.2,22.02,22.1011,20577,0
+DLR_L.US,D,20250926,000000,22.275,22.28,22.13,22.165,8703,0
+DLR_L.US,D,20250929,000000,22.09,22.17,21.79,22.01,20517,0
+DLR_L.US,D,20250930,000000,22.0095,22.0099,21.71,21.85,35629,0
+DLR_L.US,D,20251001,000000,21.833,22.2201,21.833,22.1101,9841,0
+DLR_L.US,D,20251002,000000,22.1373,22.315,22.0988,22.315,11059,0
+DLR_L.US,D,20251003,000000,22.24,22.39,22.2,22.36,7991,0
+DLR_L.US,D,20251006,000000,22.34,22.36,22.18,22.31,16886,0
+DLR_L.US,D,20251007,000000,22.38,22.38,22.17,22.31,5141,0
+DLR_L.US,D,20251008,000000,22.285,22.35,22.03,22.14,33487,0
+DLR_L.US,D,20251009,000000,22.05,22.19,22.04,22.09,5993,0
+DLR_L.US,D,20251010,000000,22.09,22.1,21.69,21.88,34499,0
+DLR_L.US,D,20251013,000000,21.96,21.99,21.8156,21.865,3504,0
+DLR_L.US,D,20251014,000000,21.9225,21.99,21.77,21.96,22332,0
+DLR_L.US,D,20251015,000000,21.985,22.15,21.985,22.14,26265,0
+DLR_L.US,D,20251016,000000,22.1,22.2999,22.08,22.18,16818,0
+DLR_L.US,D,20251017,000000,22.22,22.2799,22.11,22.14,7750,0
+DLR_L.US,D,20251020,000000,22.18,22.3301,22.18,22.3301,10747,0
+DLR_L.US,D,20251021,000000,22.18,22.46,22.18,22.38,25539,0
+DLR_L.US,D,20251022,000000,22.39,22.46,22.3413,22.4,18105,0
+DLR_L.US,D,20251023,000000,22.4,22.49,22.35,22.49,11080,0
+DLR_L.US,D,20251024,000000,22.4155,22.5,22.37,22.49,15650,0
+DLR_L.US,D,20251027,000000,22.4612,22.59,22.46,22.59,18031,0
+DLR_L.US,D,20251028,000000,22.545,22.6,22.52,22.5683,14741,0
+DLR_L.US,D,20251029,000000,22.64,22.64,22.45,22.52,14246,0
+DLR_L.US,D,20251030,000000,22.4499,22.51,22.3,22.36,36166,0
+DLR_L.US,D,20251031,000000,22.35,22.39,22.18,22.19,76374,0
+DLR_L.US,D,20251103,000000,22.202,22.25,22.1,22.14,10114,0
+DLR_L.US,D,20251104,000000,22.1199,22.1199,21.9201,21.94,7686,0
+DLR_L.US,D,20251105,000000,21.96,22.17,21.94,22.11,15132,0
+DLR_L.US,D,20251106,000000,22.15,22.23,22,22.15,12820,0
+DLR_L.US,D,20251107,000000,22.0999,22.14,22.01,22.08,7115,0
+DLR_L.US,D,20251110,000000,22.115,22.24,22.0201,22.2001,8074,0
+DLR_L.US,D,20251111,000000,22.152,22.3399,22.152,22.21,8035,0
+DLR_L.US,D,20251112,000000,22.1401,22.2499,22.04,22.04,8733,0
+DLR_L.US,D,20251113,000000,22.0399,22.17,21.78,21.78,16482,0
+DLR_L.US,D,20251114,000000,21.73,21.86,21.59,21.59,14015,0
+DLR_L.US,D,20251117,000000,21.6,21.7802,21.27,21.27,17152,0
+DLR_L.US,D,20251118,000000,21.24,21.36,21.15,21.15,15824,0
+DLR_L.US,D,20251119,000000,21.15,21.19,21.06,21.09,14518,0
+DLR_L.US,D,20251120,000000,21.2699,21.2699,20.8501,20.87,17277,0
+DLR_L.US,D,20251121,000000,20.8701,20.98,20.78,20.9,19570,0
+DLR_L.US,D,20251124,000000,20.97,21.04,20.91,20.93,14723,0
+DLR_L.US,D,20251125,000000,20.985,21.0598,20.92,21.01,10239,0
+DLR_L.US,D,20251126,000000,21.08,21.27,21.01,21.21,25271,0
+DLR_L.US,D,20251128,000000,21.3039,21.3199,21.13,21.13,45968,0
+DLR_L.US,D,20251201,000000,21.2,21.3599,21.2,21.27,39533,0
+DLR_L.US,D,20251202,000000,21.25,21.285,21.1,21.11,67502,0
+DLR_L.US,D,20251203,000000,21.216,21.2999,21.11,21.14,14809,0
+DLR_L.US,D,20251204,000000,21.18,21.1899,21.01,21.01,23509,0
+DLR_L.US,D,20251205,000000,21.02,21.1,20.93,21.06,26574,0
+DLR_L.US,D,20251208,000000,21,21.07,20.93,20.96,19220,0
+DLR_L.US,D,20251209,000000,20.99,21.13,20.95,20.95,26988,0
+DLR_L.US,D,20251210,000000,21.05,21.05,20.87,20.94,16652,0
+DLR_L.US,D,20251211,000000,20.96,21.12,20.95,21.12,23671,0
+DLR_L.US,D,20251212,000000,21.055,21.1,20.8216,20.94,26187,0
+DLR_L.US,D,20251215,000000,20.75,20.75,20.51,20.525,24830,0
+DLR_L.US,D,20251216,000000,20.47,20.67,20.47,20.59,30399,0
+DLR_L.US,D,20251217,000000,20.49,20.56,20.34,20.56,26204,0
+DLR_L.US,D,20251218,000000,20.6151,20.6599,20.425,20.48,28291,0
+DLR_L.US,D,20251219,000000,20.5422,20.63,20.42,20.55,21039,0
+DLR_L.US,D,20251222,000000,20.515,20.58,20.41,20.41,21746,0
+DLR_L.US,D,20251223,000000,20.3701,20.4,20.14,20.25,45856,0
+DLR_L.US,D,20251224,000000,20.2401,20.38,20.23,20.37,17074,0
+DLR_L.US,D,20251226,000000,20.35,20.4,20.35,20.4,16277,0
+DLR_L.US,D,20251229,000000,20.3999,20.4,20.31,20.4,38035,0
+DLR_L.US,D,20251230,000000,20.3741,20.3741,20.2501,20.32,47494,0
+DLR_L.US,D,20251231,000000,20.3215,20.47,20.2501,20.47,66109,0
+DLR_L.US,D,20260102,000000,20.545,20.73,20.545,20.7199,13027,0
+DLR_L.US,D,20260105,000000,20.8,20.89,20.7214,20.8,36577,0
+DLR_L.US,D,20260106,000000,20.765,20.82,20.61,20.66,42650,0
+DLR_L.US,D,20260107,000000,20.64,20.78,20.5101,20.78,40482,0
+DLR_L.US,D,20260108,000000,20.6432,20.7747,20.618,20.62,14898,0
+DLR_L.US,D,20260109,000000,20.6446,20.8,20.53,20.8,40937,0
+DLR_L.US,D,20260112,000000,20.74,20.8147,20.6465,20.79,15882,0
+DLR_L.US,D,20260113,000000,20.8,20.92,20.75,20.8601,23292,0
+DLR_L.US,D,20260114,000000,20.79,20.87,20.7401,20.83,19124,0
+DLR_L.US,D,20260115,000000,20.91,20.9999,20.83,20.9,17680,0
+DLR_L.US,D,20260116,000000,20.9999,20.9999,20.8389,20.95,18954,0
+DLR_L.US,D,20260120,000000,20.84,20.9,20.78,20.8,49938,0
+DLR_L.US,D,20260121,000000,20.88,20.97,20.748,20.97,18183,0
+DLR_L.US,D,20260122,000000,21.01,21.09,20.78,21.09,27310,0
+DLR_L.US,D,20260123,000000,20.96,21.1299,20.96,21.06,14884,0
+DLR_L.US,D,20260126,000000,21.1539,21.1899,20.9901,21.09,13995,0
+DLR_L.US,D,20260127,000000,21,21.18,21,21.0201,12984,0
+DLR_L.US,D,20260128,000000,21.05,21.05,20.78,20.95,20586,0
+DLR_L.US,D,20260129,000000,20.7301,20.95,20.7301,20.7856,12154,0
+DLR_L.US,D,20260130,000000,20.79,20.84,20.6701,20.75,20771,0
+DLR_L.US,D,20260202,000000,20.675,20.78,20.63,20.7476,31599,0
+DLR_L.US,D,20260203,000000,20.73,20.77,20.5151,20.545,18269,0
+DLR_L.US,D,20260204,000000,20.51,20.6699,20.49,20.49,17485,0
+DLR_L.US,D,20260205,000000,20.42,20.63,20.33,20.475,40044,0
+DLR_L.US,D,20260206,000000,20.55,20.68,20.38,20.595,19347,0
+DLR_L.US,D,20260209,000000,20.57,20.6,20.44,20.4502,17705,0
+DLR_L.US,D,20260210,000000,20.51,20.665,20.44,20.55,33864,0
+DLR_L.US,D,20260211,000000,20.5,20.71,20.5,20.56,19330,0
+DLR_L.US,D,20260212,000000,20.62,20.6508,20.51,20.56,17750,0
+DLR_L.US,D,20260213,000000,20.59,20.74,20.59,20.71,15775,0
+DLR_L.US,D,20260217,000000,20.73,20.87,20.6201,20.87,30806,0
+DLR_L.US,D,20260218,000000,20.88,20.95,20.83,20.9,36347,0
diff --git a/daily/us/nyse stocks/1/docs.us.txt b/daily/us/nyse stocks/1/docs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fa8cc33544593a63d6a0f93924723b61a820325b
--- /dev/null
+++ b/daily/us/nyse stocks/1/docs.us.txt	
@@ -0,0 +1,1169 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DOCS.US,D,20210624,000000,41.17,53.89,41.17,53,17305870,0
+DOCS.US,D,20210625,000000,50,55.98,48.1,55.98,5004152,0
+DOCS.US,D,20210628,000000,56.99,59.6899,54.16,58.35,2776703,0
+DOCS.US,D,20210629,000000,59.8,65.42,54.15,55.19,4220526,0
+DOCS.US,D,20210630,000000,54.96,59.66,54.96,58.2,3630747,0
+DOCS.US,D,20210701,000000,57.65,61.09,52.58,52.8,1872613,0
+DOCS.US,D,20210702,000000,52.81,53.1,48.5,49.88,1202702,0
+DOCS.US,D,20210706,000000,49.88,50.01,44.8001,46.82,1135646,0
+DOCS.US,D,20210707,000000,47.19,49.6193,47.1049,49.16,900110,0
+DOCS.US,D,20210708,000000,47.33,48.99,46.86,48.32,723583,0
+DOCS.US,D,20210709,000000,48.62,53.99,48.62,52.74,1175098,0
+DOCS.US,D,20210712,000000,52.29,53.5,49.4,51.08,816629,0
+DOCS.US,D,20210713,000000,51,51.0199,49.81,50.24,465804,0
+DOCS.US,D,20210714,000000,49.58,50.49,48.3,49.76,940828,0
+DOCS.US,D,20210715,000000,49.49,53.42,49.11,52.91,1091656,0
+DOCS.US,D,20210716,000000,53.49,54.4,50.8,54.35,633402,0
+DOCS.US,D,20210719,000000,52.97,58.25,52.21,56.7,966590,0
+DOCS.US,D,20210720,000000,56.7,56.7999,53.65,54.67,553402,0
+DOCS.US,D,20210721,000000,54.65,56.3,53.95,55.69,414285,0
+DOCS.US,D,20210722,000000,56.98,62.73,56.81,59.91,1315203,0
+DOCS.US,D,20210723,000000,60.06,62.83,59.2101,60.97,1037746,0
+DOCS.US,D,20210726,000000,61.68,68.71,61.68,66.5,1603446,0
+DOCS.US,D,20210727,000000,66.5,66.9365,56.13,59.43,1878313,0
+DOCS.US,D,20210728,000000,60.26,61.04,56.14,57.97,856323,0
+DOCS.US,D,20210729,000000,57.81,61,57.64,59.86,585410,0
+DOCS.US,D,20210730,000000,59.03,63.35,58,61.9,1022043,0
+DOCS.US,D,20210802,000000,62.45,63.94,58.81,59,613512,0
+DOCS.US,D,20210803,000000,59,59.9899,53.51,54.16,666604,0
+DOCS.US,D,20210804,000000,54.17,56.76,52.74,56.55,588745,0
+DOCS.US,D,20210805,000000,56.55,57.46,54.5901,56.81,518873,0
+DOCS.US,D,20210806,000000,57.25,57.8392,52.16,52.36,523583,0
+DOCS.US,D,20210809,000000,52.37,54.45,52.28,53.55,404865,0
+DOCS.US,D,20210810,000000,53.23,55.35,52.65,52.93,559841,0
+DOCS.US,D,20210811,000000,60.03,70.67,60.03,70.41,4642876,0
+DOCS.US,D,20210812,000000,71,83.93,70.17,79.54,6290805,0
+DOCS.US,D,20210813,000000,76.47,80,73.33,76.01,5487095,0
+DOCS.US,D,20210816,000000,75.61,81,74.15,80,3433391,0
+DOCS.US,D,20210817,000000,78.5,84.87,74.5,75.87,3267255,0
+DOCS.US,D,20210818,000000,77.18,80.6857,71.32,79.02,2150481,0
+DOCS.US,D,20210819,000000,77.44,77.6,73.6207,74.31,1187014,0
+DOCS.US,D,20210820,000000,74.8,76.33,72.5127,76.21,1180781,0
+DOCS.US,D,20210823,000000,78.79,87.62,78.0544,87.15,2440020,0
+DOCS.US,D,20210824,000000,88,89.84,84.28,88.39,1470107,0
+DOCS.US,D,20210825,000000,89.54,95.9699,87.25,92.05,2362751,0
+DOCS.US,D,20210826,000000,87.67,89.47,80.0701,80.26,3909448,0
+DOCS.US,D,20210827,000000,82.15,83.95,75.9,82.53,2887123,0
+DOCS.US,D,20210830,000000,83,84.4399,76.73,82.75,1917274,0
+DOCS.US,D,20210831,000000,80.69,92.42,80.69,92,2663924,0
+DOCS.US,D,20210901,000000,90.75,92.96,88.52,91,1553564,0
+DOCS.US,D,20210902,000000,91.63,99.4,91.04,98.21,2848332,0
+DOCS.US,D,20210903,000000,98.21,104.9799,95.26,99.16,2781034,0
+DOCS.US,D,20210907,000000,99.1,107.7,97.6,98.25,2012579,0
+DOCS.US,D,20210908,000000,99.2,103.0869,92.32,93.75,2043898,0
+DOCS.US,D,20210909,000000,93,103.71,92.41,101.29,1926024,0
+DOCS.US,D,20210910,000000,103.05,107.79,100.75,102.02,2111069,0
+DOCS.US,D,20210913,000000,105.71,105.8995,92.18,94.96,2745586,0
+DOCS.US,D,20210914,000000,95.78,103.3399,95.21,101.45,2217234,0
+DOCS.US,D,20210915,000000,101,101,93.55,94.29,2804075,0
+DOCS.US,D,20210916,000000,96,99.02,95,95.48,2064072,0
+DOCS.US,D,20210917,000000,96.16,101.4899,93.25,95.67,5273251,0
+DOCS.US,D,20210920,000000,91.01,91.8,83,85.66,3559727,0
+DOCS.US,D,20210921,000000,88.02,89.9,85.5,87.05,2558113,0
+DOCS.US,D,20210922,000000,87.42,87.96,83.55,84.29,1790247,0
+DOCS.US,D,20210923,000000,85.68,90.98,83.8,88.09,1823491,0
+DOCS.US,D,20210924,000000,87,88.98,85,86.09,1126501,0
+DOCS.US,D,20210927,000000,86.09,89.2999,83.71,87.56,1517331,0
+DOCS.US,D,20210928,000000,85.14,87,79.5,80.41,2189340,0
+DOCS.US,D,20210929,000000,81.47,85.45,81.47,82.02,2100317,0
+DOCS.US,D,20210930,000000,82.31,84.23,80.61,80.7,1276459,0
+DOCS.US,D,20211001,000000,81,82.83,77.4,79.39,1803510,0
+DOCS.US,D,20211004,000000,78,78.49,74.02,75.01,1399147,0
+DOCS.US,D,20211005,000000,75.35,78.18,74.8,78.15,1277365,0
+DOCS.US,D,20211006,000000,76.38,86.525,75.99,86.15,3119244,0
+DOCS.US,D,20211007,000000,87,91.25,79.68,80.22,3749152,0
+DOCS.US,D,20211008,000000,80.5,81.3,74.28,76.5,3507081,0
+DOCS.US,D,20211011,000000,74.84,76.23,70.28,70.38,2229274,0
+DOCS.US,D,20211012,000000,71.17,76.1,69.511,75.25,2750892,0
+DOCS.US,D,20211013,000000,75.89,78.38,73.75,77.85,1609791,0
+DOCS.US,D,20211014,000000,79.01,80.62,73.52,75.63,1818849,0
+DOCS.US,D,20211015,000000,76,76.03,69.351,69.88,2456145,0
+DOCS.US,D,20211018,000000,70,72.56,68.89,70.57,2391588,0
+DOCS.US,D,20211019,000000,72,73.88,69.7,71.5,1586784,0
+DOCS.US,D,20211020,000000,71.34,74.38,69.11,72.68,1928801,0
+DOCS.US,D,20211021,000000,73.29,75.86,67.34,67.87,2772183,0
+DOCS.US,D,20211022,000000,67.34,67.84,63.89,64.75,2494936,0
+DOCS.US,D,20211025,000000,65.47,66,63.17,65.02,1980009,0
+DOCS.US,D,20211026,000000,66.25,67.4899,63.4,66.47,2526408,0
+DOCS.US,D,20211027,000000,66.38,68.76,64.51,67.1,2110372,0
+DOCS.US,D,20211028,000000,67.3,70.14,65.684,69.21,2075460,0
+DOCS.US,D,20211029,000000,69.55,71.4899,68.14,69.48,2329900,0
+DOCS.US,D,20211101,000000,69,74.39,68.96,73.73,1853563,0
+DOCS.US,D,20211102,000000,74,74,69.71,72.77,1392038,0
+DOCS.US,D,20211103,000000,72,74.83,71.08,73.44,1242039,0
+DOCS.US,D,20211104,000000,74,74.1,70.71,72.67,827599,0
+DOCS.US,D,20211105,000000,72.1,72.105,65.88,67.85,1855255,0
+DOCS.US,D,20211108,000000,67.51,71.22,66.6,71.05,1514325,0
+DOCS.US,D,20211109,000000,72,76.56,69.79,76.51,3119845,0
+DOCS.US,D,20211110,000000,64.665,72.2,64.1,72.01,5571612,0
+DOCS.US,D,20211111,000000,71.47,76.88,68.8,76.69,3122781,0
+DOCS.US,D,20211112,000000,75.59,76.87,71.85,73.48,19513850,0
+DOCS.US,D,20211115,000000,70.04,72.6,68.68,70.77,3762984,0
+DOCS.US,D,20211116,000000,69.75,71.99,66.34,67.8,4438037,0
+DOCS.US,D,20211117,000000,68.45,70.51,67.64,69.52,2783689,0
+DOCS.US,D,20211118,000000,68.68,69.038,64.25,65.47,1841643,0
+DOCS.US,D,20211119,000000,65,65,60.86,61.21,2754332,0
+DOCS.US,D,20211122,000000,61.12,61.42,58.31,59.06,2953114,0
+DOCS.US,D,20211123,000000,58.8,58.9599,55.8,57.1,4659173,0
+DOCS.US,D,20211124,000000,56.27,60.07,54.29,59.35,2199593,0
+DOCS.US,D,20211126,000000,59.98,61.13,58.69,61.13,1375742,0
+DOCS.US,D,20211129,000000,62.11,67.9,62,66.67,3727763,0
+DOCS.US,D,20211130,000000,66.04,68.02,64.2656,67.65,3286167,0
+DOCS.US,D,20211201,000000,68.01,68.94,63.5,64.76,2808687,0
+DOCS.US,D,20211202,000000,64.76,68.01,63.5,67.51,2176334,0
+DOCS.US,D,20211203,000000,66.27,66.27,56.57,59.86,4792244,0
+DOCS.US,D,20211206,000000,58.71,59.48,55.55,57.56,2790304,0
+DOCS.US,D,20211207,000000,60,63,59.13,61.91,2377528,0
+DOCS.US,D,20211208,000000,61.68,62.77,57.81,62.02,1707095,0
+DOCS.US,D,20211209,000000,61.17,62.5,57.13,57.48,1770276,0
+DOCS.US,D,20211210,000000,58.3,59.7,53.76,53.94,2925125,0
+DOCS.US,D,20211213,000000,53.7,56.19,53.16,55.68,1654559,0
+DOCS.US,D,20211214,000000,51.15,54.19,49.23,53.18,3058321,0
+DOCS.US,D,20211215,000000,52.81,55.82,52.1,55.71,1817440,0
+DOCS.US,D,20211216,000000,53.6,53.75,48.85,49.32,6671855,0
+DOCS.US,D,20211217,000000,48.91,50.62,47.5,50.08,3437486,0
+DOCS.US,D,20211220,000000,49.97,50.19,46.35,48.39,2927303,0
+DOCS.US,D,20211221,000000,48.61,50.02,47.7694,48.76,4251923,0
+DOCS.US,D,20211222,000000,49,50.19,47.3,48.69,2619243,0
+DOCS.US,D,20211223,000000,49.22,52.33,48.51,51.54,2250005,0
+DOCS.US,D,20211227,000000,51.17,52.87,50.8901,52.37,1550454,0
+DOCS.US,D,20211228,000000,52.44,52.54,49.57,50.61,1685433,0
+DOCS.US,D,20211229,000000,50.6,51.78,49.19,50.63,1761393,0
+DOCS.US,D,20211230,000000,50.63,52.89,50.08,51.12,1342671,0
+DOCS.US,D,20211231,000000,51.01,51.53,50.11,50.13,1031669,0
+DOCS.US,D,20220103,000000,50.66,51.98,48.68,51.56,1684720,0
+DOCS.US,D,20220104,000000,51.165,52.59,48.85,51.34,1964873,0
+DOCS.US,D,20220105,000000,50.65,51.3,49.03,49.13,2766520,0
+DOCS.US,D,20220106,000000,48.8,49.82,44.54,46.91,2849254,0
+DOCS.US,D,20220107,000000,46.93,48.45,46.6005,47.64,1126044,0
+DOCS.US,D,20220110,000000,46.37,48.1,44.385,47.88,1857849,0
+DOCS.US,D,20220111,000000,47.81,49.62,47.28,47.54,813532,0
+DOCS.US,D,20220112,000000,48.64,50.93,48.5976,50.1,2010401,0
+DOCS.US,D,20220113,000000,49.96,51.38,47.3,47.5,1108758,0
+DOCS.US,D,20220114,000000,47.78,48.27,44.15,46.03,1410035,0
+DOCS.US,D,20220118,000000,45.78,46.28,42.72,42.83,1480036,0
+DOCS.US,D,20220119,000000,42.83,45.77,42.83,43.32,1644839,0
+DOCS.US,D,20220120,000000,43.71,47.21,43.71,44.41,1684577,0
+DOCS.US,D,20220121,000000,43.84,44,40.49,43.4,3149880,0
+DOCS.US,D,20220124,000000,41.5,44.73,41.132,44.6,2869569,0
+DOCS.US,D,20220125,000000,43.74,44.75,42.02,42.63,1019753,0
+DOCS.US,D,20220126,000000,44.13,45.16,41.75,42.47,1532204,0
+DOCS.US,D,20220127,000000,43.41,43.45,39.92,40.56,1740568,0
+DOCS.US,D,20220128,000000,40.87,43.2,40.08,41.73,1180897,0
+DOCS.US,D,20220131,000000,41.15,45.62,41.15,45.57,2023567,0
+DOCS.US,D,20220201,000000,46,49.23,44.57,49.16,2082262,0
+DOCS.US,D,20220202,000000,49.15,49.15,44.73,46.57,1939329,0
+DOCS.US,D,20220203,000000,45.18,46.964,44.84,45.7,800899,0
+DOCS.US,D,20220204,000000,45.89,47,44.65,45.75,1010905,0
+DOCS.US,D,20220207,000000,46.96,49.67,46.5001,48.53,1817599,0
+DOCS.US,D,20220208,000000,47.11,50.01,47.1,49.81,3107876,0
+DOCS.US,D,20220209,000000,56.2865,64.37,55.79,61.78,13104241,0
+DOCS.US,D,20220210,000000,61.07,64.95,59.92,60.32,5568727,0
+DOCS.US,D,20220211,000000,59.72,60.25,55.44,56.36,3770852,0
+DOCS.US,D,20220214,000000,56,58.99,54.49,56.73,1651931,0
+DOCS.US,D,20220215,000000,58.01,58.3,53.95,56.94,2816539,0
+DOCS.US,D,20220216,000000,56.47,58.5,55,57.44,2211503,0
+DOCS.US,D,20220217,000000,57.32,59.73,56.4011,57.38,1891967,0
+DOCS.US,D,20220218,000000,57.41,59,56.46,57,1857803,0
+DOCS.US,D,20220222,000000,55.25,58.41,54.42,55.99,1549813,0
+DOCS.US,D,20220223,000000,56.25,56.9799,55.0501,55.46,1381851,0
+DOCS.US,D,20220224,000000,52.85,57.641,52.23,57.42,2782136,0
+DOCS.US,D,20220225,000000,57,59.81,55.56,59.07,1752815,0
+DOCS.US,D,20220228,000000,59,62.52,58.4115,61.35,2960909,0
+DOCS.US,D,20220301,000000,61.11,61.5399,57.75,58.12,1817012,0
+DOCS.US,D,20220302,000000,59.27,61.17,56.51,60.67,1702421,0
+DOCS.US,D,20220303,000000,61.62,61.97,56.75,56.77,1253181,0
+DOCS.US,D,20220304,000000,56.51,57.28,48.13,48.5,4305982,0
+DOCS.US,D,20220307,000000,48.88,54.97,46.6654,52.29,4298672,0
+DOCS.US,D,20220308,000000,51.02,54.22,48.6,52.22,3112514,0
+DOCS.US,D,20220309,000000,53,56.23,52.85,54.57,1446114,0
+DOCS.US,D,20220310,000000,53.46,54.8,49.94,49.95,2027347,0
+DOCS.US,D,20220311,000000,50.6,50.98,46.08,46.41,2248985,0
+DOCS.US,D,20220314,000000,46.45,46.481,40.05,40.85,4168913,0
+DOCS.US,D,20220315,000000,41.82,45.13,41.82,43.23,2501909,0
+DOCS.US,D,20220316,000000,44.4,47.56,44,46.61,4440026,0
+DOCS.US,D,20220317,000000,46.37,52.58,45.89,49.87,3681652,0
+DOCS.US,D,20220318,000000,49.2,53.035,49.09,52.37,5726672,0
+DOCS.US,D,20220321,000000,51.23,51.74,47.47,48,2578533,0
+DOCS.US,D,20220322,000000,48.59,50.89,48.06,49.7,1813360,0
+DOCS.US,D,20220323,000000,48.24,51.95,48.24,50.47,1991517,0
+DOCS.US,D,20220324,000000,50.63,51.11,48.46,50.07,1207926,0
+DOCS.US,D,20220325,000000,50.18,50.18,48.0752,48.32,709752,0
+DOCS.US,D,20220328,000000,48.37,49.99,47.62,49,1106425,0
+DOCS.US,D,20220329,000000,49.41,52.97,49.09,52.57,1411033,0
+DOCS.US,D,20220330,000000,52.19,53.59,50.31,51.81,2132554,0
+DOCS.US,D,20220331,000000,52.31,53.24,51.73,52.09,1125616,0
+DOCS.US,D,20220401,000000,52.48,54.6899,52.48,52.79,1437145,0
+DOCS.US,D,20220404,000000,52.83,54.39,51.58,54,945695,0
+DOCS.US,D,20220405,000000,54,54.69,52.54,53.23,1014358,0
+DOCS.US,D,20220406,000000,51.75,52.285,49.9,51.49,1434413,0
+DOCS.US,D,20220407,000000,52.36,52.58,48.72,50.97,831019,0
+DOCS.US,D,20220408,000000,50.01,50.66,48.74,48.81,1254938,0
+DOCS.US,D,20220411,000000,48.11,49.22,46.94,48.83,1061899,0
+DOCS.US,D,20220412,000000,49.48,52.64,48.44,48.73,1072939,0
+DOCS.US,D,20220413,000000,48.84,50.845,47.7872,50.48,1163503,0
+DOCS.US,D,20220414,000000,50.1,50.78,49.25,50.31,764459,0
+DOCS.US,D,20220418,000000,49.8,49.95,47.55,47.97,969356,0
+DOCS.US,D,20220419,000000,47.51,52.08,47.23,51.07,1188619,0
+DOCS.US,D,20220420,000000,51.14,51.22,49.82,49.99,815628,0
+DOCS.US,D,20220421,000000,50.05,50.69,47.46,47.99,858306,0
+DOCS.US,D,20220422,000000,47.51,48.08,44.42,44.62,1355485,0
+DOCS.US,D,20220425,000000,44,47.05,43.8,46.66,1369049,0
+DOCS.US,D,20220426,000000,46.48,47.24,44.52,44.57,852816,0
+DOCS.US,D,20220427,000000,44.52,45.38,42.38,43.3,1072875,0
+DOCS.US,D,20220428,000000,42.16,43.15,38.53,42.54,2812828,0
+DOCS.US,D,20220429,000000,42.74,43.73,39.31,39.87,1853290,0
+DOCS.US,D,20220502,000000,39.65,41.62,39.22,41.39,1092011,0
+DOCS.US,D,20220503,000000,41.39,42.12,37.98,39.22,2008331,0
+DOCS.US,D,20220504,000000,39.41,41.28,37.34,40.66,1632674,0
+DOCS.US,D,20220505,000000,39.94,39.942,37.35,38.69,1010604,0
+DOCS.US,D,20220506,000000,38.54,38.68,34.6,34.65,2111549,0
+DOCS.US,D,20220509,000000,33.73,34,29.8,31.84,3887130,0
+DOCS.US,D,20220510,000000,32.76,33.13,28.75,31.25,3003430,0
+DOCS.US,D,20220511,000000,31.19,31.42,27.1,28.46,4063657,0
+DOCS.US,D,20220512,000000,27.62,32.19,27.06,29.85,3482470,0
+DOCS.US,D,20220513,000000,30.66,33.92,30.66,31.82,2889835,0
+DOCS.US,D,20220516,000000,31.61,33.82,30.88,32.99,3604914,0
+DOCS.US,D,20220517,000000,33.78,35.14,31.44,33.77,8324151,0
+DOCS.US,D,20220518,000000,29.27,31.84,28.55,30.31,14975173,0
+DOCS.US,D,20220519,000000,30.01,34.89,30.01,32.52,5534572,0
+DOCS.US,D,20220520,000000,32.6,32.715,29.9408,31.56,2866485,0
+DOCS.US,D,20220523,000000,31.27,33.87,30.75,33.29,2712205,0
+DOCS.US,D,20220524,000000,32.67,32.69,31.34,31.89,3610327,0
+DOCS.US,D,20220525,000000,32.63,35.03,32.2,34.48,3161493,0
+DOCS.US,D,20220526,000000,34.12,35.46,33.57,33.92,1828332,0
+DOCS.US,D,20220527,000000,34.5,35.39,33.315,35.39,1895315,0
+DOCS.US,D,20220531,000000,35.38,36.6,34.43,34.99,2829303,0
+DOCS.US,D,20220601,000000,35.1,35.85,33.96,35.53,1603146,0
+DOCS.US,D,20220602,000000,36,39.275,35.77,38,1763613,0
+DOCS.US,D,20220603,000000,36.68,38.47,35.72,38,1723286,0
+DOCS.US,D,20220606,000000,37.85,38.35,35.94,36.6,1886375,0
+DOCS.US,D,20220607,000000,36.2,37.68,35.88,36.92,1032418,0
+DOCS.US,D,20220608,000000,36.76,37.99,36.13,36.37,1525770,0
+DOCS.US,D,20220609,000000,36.16,36.725,34.74,34.96,1539274,0
+DOCS.US,D,20220610,000000,34.66,34.82,32.72,33.9,1859816,0
+DOCS.US,D,20220613,000000,32.18,33.53,31.7,33.02,1636508,0
+DOCS.US,D,20220614,000000,33.39,34.34,32.56,33.4,1292214,0
+DOCS.US,D,20220615,000000,33.64,34.98,32.95,34.75,1871147,0
+DOCS.US,D,20220616,000000,33,34.21,31.28,32.37,2838525,0
+DOCS.US,D,20220617,000000,33.03,34.93,32.6,33.86,2649969,0
+DOCS.US,D,20220621,000000,35.01,35.99,34.6,35.02,1522300,0
+DOCS.US,D,20220622,000000,34.27,36.95,34.01,36.03,2326711,0
+DOCS.US,D,20220623,000000,36.39,39.48,36.39,38.95,1893135,0
+DOCS.US,D,20220624,000000,39.52,42.03,39.32,41.5,8849451,0
+DOCS.US,D,20220627,000000,41.53,42.12,39.65,40.42,1992527,0
+DOCS.US,D,20220628,000000,40.77,40.81,37.77,37.98,1771868,0
+DOCS.US,D,20220629,000000,37.96,37.96,36.32,37.53,1616014,0
+DOCS.US,D,20220630,000000,36.88,37.47,34.61,34.82,2486732,0
+DOCS.US,D,20220701,000000,34.83,36.75,34.34,36.72,923199,0
+DOCS.US,D,20220705,000000,36.61,38.58,36.09,38.5,997021,0
+DOCS.US,D,20220706,000000,38.58,39.806,37.56,38.42,1424328,0
+DOCS.US,D,20220707,000000,38.33,41.795,38.33,41.62,1878897,0
+DOCS.US,D,20220708,000000,40.69,42.85,40.46,42.28,1421963,0
+DOCS.US,D,20220711,000000,41.49,41.8285,39.8239,40.86,1589249,0
+DOCS.US,D,20220712,000000,41.31,42.72,40.54,41.56,1126475,0
+DOCS.US,D,20220713,000000,40.1,42.4,39.42,41.2,1272908,0
+DOCS.US,D,20220714,000000,40.84,41.36,39.09,40.22,1264874,0
+DOCS.US,D,20220715,000000,40.6,43.27,39.61,43.12,1872495,0
+DOCS.US,D,20220718,000000,44.01,45.55,43.47,43.77,1932375,0
+DOCS.US,D,20220719,000000,44,44.42,41.1051,42.74,2623623,0
+DOCS.US,D,20220720,000000,43.84,46.01,42.8177,45.73,2279805,0
+DOCS.US,D,20220721,000000,45,47.46,44.92,46.17,1701660,0
+DOCS.US,D,20220722,000000,46.05,46.2,41.9038,42.55,1679275,0
+DOCS.US,D,20220725,000000,42.56,42.65,41.1689,41.55,933151,0
+DOCS.US,D,20220726,000000,41.29,41.42,39.85,40.44,940837,0
+DOCS.US,D,20220727,000000,41.26,41.855,40.5117,41.42,1035689,0
+DOCS.US,D,20220728,000000,41.84,42.43,37.61,41.62,2094860,0
+DOCS.US,D,20220729,000000,41.55,42.64,40.9601,42.32,1654084,0
+DOCS.US,D,20220801,000000,42,43.69,41.49,42.8,1458395,0
+DOCS.US,D,20220802,000000,42.53,44.37,42.52,43.84,1214181,0
+DOCS.US,D,20220803,000000,44.57,44.76,41.89,41.99,2443562,0
+DOCS.US,D,20220804,000000,42.5,43.09,40.16,40.31,3864463,0
+DOCS.US,D,20220805,000000,34.65,38.2,33.73,37.31,6202166,0
+DOCS.US,D,20220808,000000,37.12,43.1,36.61,40.61,4451894,0
+DOCS.US,D,20220809,000000,39.88,39.88,35.7,36.49,2886113,0
+DOCS.US,D,20220810,000000,37.63,39.94,37.03,39.94,2893605,0
+DOCS.US,D,20220811,000000,40,41.8,38.61,38.69,2710354,0
+DOCS.US,D,20220812,000000,38.68,38.77,37.86,37.98,1441126,0
+DOCS.US,D,20220815,000000,37.45,37.7799,36.16,36.96,2055306,0
+DOCS.US,D,20220816,000000,37.09,37.74,36.29,37.21,1697797,0
+DOCS.US,D,20220817,000000,36.4,36.71,34.715,34.93,2319696,0
+DOCS.US,D,20220818,000000,34.94,34.94,33.77,34.25,1361484,0
+DOCS.US,D,20220819,000000,33.9,34.19,32.61,33.01,1891801,0
+DOCS.US,D,20220822,000000,32.53,32.98,32.22,32.7,2305763,0
+DOCS.US,D,20220823,000000,32.77,33.54,32.34,33,1223743,0
+DOCS.US,D,20220824,000000,33.09,34.845,33.01,33.86,1372940,0
+DOCS.US,D,20220825,000000,34.5,34.78,33.91,34.33,793949,0
+DOCS.US,D,20220826,000000,34.04,34.35,32.6,32.65,1171109,0
+DOCS.US,D,20220829,000000,32.21,33.26,32.19,32.36,1166674,0
+DOCS.US,D,20220830,000000,32.97,33.339,31.91,32.59,1679193,0
+DOCS.US,D,20220831,000000,32.98,33.595,32.43,33.19,1268864,0
+DOCS.US,D,20220901,000000,32.19,32.8599,31.14,32.69,2282272,0
+DOCS.US,D,20220902,000000,33.48,33.53,32.53,32.68,1047020,0
+DOCS.US,D,20220906,000000,33.06,33.6,32.075,32.18,1213050,0
+DOCS.US,D,20220907,000000,31.79,33.04,31.5,32.95,981032,0
+DOCS.US,D,20220908,000000,32.55,33.975,32.51,33.89,1083398,0
+DOCS.US,D,20220909,000000,34.4,34.64,33.89,33.9,1376201,0
+DOCS.US,D,20220912,000000,34.03,34.6251,33.72,34.12,1699128,0
+DOCS.US,D,20220913,000000,32.48,33.4443,32.24,33.07,1168954,0
+DOCS.US,D,20220914,000000,33.13,33.1775,32.51,33.14,1062472,0
+DOCS.US,D,20220915,000000,32.81,33.8399,32.33,32.65,1419621,0
+DOCS.US,D,20220916,000000,32.11,32.12,31.18,31.45,3221802,0
+DOCS.US,D,20220919,000000,31.04,31.36,30.4001,31.16,1310552,0
+DOCS.US,D,20220920,000000,30.8,30.92,30.01,30.41,1908246,0
+DOCS.US,D,20220921,000000,30.7,32.1,30.2563,31.03,1692404,0
+DOCS.US,D,20220922,000000,30.92,31.26,29.41,30.01,1406628,0
+DOCS.US,D,20220923,000000,29.68,30.78,29.6,30.52,2184061,0
+DOCS.US,D,20220926,000000,30.35,31.96,29.98,30.73,1979358,0
+DOCS.US,D,20220927,000000,31.43,32.11,30.06,30.19,1208690,0
+DOCS.US,D,20220928,000000,30.42,32.71,30.265,32.35,1593925,0
+DOCS.US,D,20220929,000000,31.92,32.23,31.03,32,1511228,0
+DOCS.US,D,20220930,000000,30.93,31.86,30,30.22,1979189,0
+DOCS.US,D,20221003,000000,30.4,30.71,29.02,30.46,1536238,0
+DOCS.US,D,20221004,000000,31,32.276,30.9,32,1337670,0
+DOCS.US,D,20221005,000000,31.02,31.94,30.4,31.71,1087387,0
+DOCS.US,D,20221006,000000,31.92,32.12,30.67,30.94,1040602,0
+DOCS.US,D,20221007,000000,30.27,30.49,29.5106,29.67,1154520,0
+DOCS.US,D,20221010,000000,29.88,29.88,28.46,29.18,1402916,0
+DOCS.US,D,20221011,000000,28.91,29.91,27.765,29.33,1556364,0
+DOCS.US,D,20221012,000000,28.9,29.16,25,26.87,4389761,0
+DOCS.US,D,20221013,000000,25.58,26.36,24.4,25.73,3548782,0
+DOCS.US,D,20221014,000000,26.15,26.3,24.15,24.31,2295840,0
+DOCS.US,D,20221017,000000,24.93,26.07,24.93,25.49,1815385,0
+DOCS.US,D,20221018,000000,26.25,27.26,25.96,26.23,2154586,0
+DOCS.US,D,20221019,000000,25.87,26.23,25.09,25.45,1539614,0
+DOCS.US,D,20221020,000000,25.39,26.09,24.81,24.85,1328152,0
+DOCS.US,D,20221021,000000,24.7,25.17,23.73,25.02,1257850,0
+DOCS.US,D,20221024,000000,25.11,25.19,24.27,24.87,1656256,0
+DOCS.US,D,20221025,000000,25.04,27.06,25.04,26.81,1683748,0
+DOCS.US,D,20221026,000000,26.5,27.87,26.2,26.24,1615270,0
+DOCS.US,D,20221027,000000,26.73,26.73,25.42,25.78,1436051,0
+DOCS.US,D,20221028,000000,25.77,26.45,25.43,26.31,1941859,0
+DOCS.US,D,20221031,000000,27.19,27.5295,25.9,26.47,2624151,0
+DOCS.US,D,20221101,000000,27.12,27.45,25.955,26.23,1300924,0
+DOCS.US,D,20221102,000000,26.12,27.405,25.15,25.2,1616486,0
+DOCS.US,D,20221103,000000,25.02,26.42,24.02,25.55,1521142,0
+DOCS.US,D,20221104,000000,25.79,25.98,23.69,24.61,2324441,0
+DOCS.US,D,20221107,000000,24.9,24.9,23.62,24.16,2793463,0
+DOCS.US,D,20221108,000000,24.28,25.47,22.91,24.75,2934779,0
+DOCS.US,D,20221109,000000,24.35,24.73,23.685,24,2626651,0
+DOCS.US,D,20221110,000000,25.71,27.05,25.44,26.33,6207945,0
+DOCS.US,D,20221111,000000,30.815,35.43,28.5,34.94,17317424,0
+DOCS.US,D,20221114,000000,33.96,34,30.86,30.95,5649063,0
+DOCS.US,D,20221115,000000,31.88,33.3,30.7899,32.78,3636122,0
+DOCS.US,D,20221116,000000,32.53,33.02,31.67,32.21,1785151,0
+DOCS.US,D,20221117,000000,31.48,31.77,29.71,31.61,2157092,0
+DOCS.US,D,20221118,000000,32.4,32.41,30.25,31.7,1402891,0
+DOCS.US,D,20221121,000000,31.53,32.1592,30.61,31.16,1255028,0
+DOCS.US,D,20221122,000000,31.07,31.52,30.0669,31.47,916643,0
+DOCS.US,D,20221123,000000,32,32.8,31.68,32.39,1561565,0
+DOCS.US,D,20221125,000000,32,32.2418,31.14,31.65,528632,0
+DOCS.US,D,20221128,000000,31.18,32.03,30.7,31.71,1146101,0
+DOCS.US,D,20221129,000000,31.89,33.52,31.67,32.15,1928116,0
+DOCS.US,D,20221130,000000,32.24,34.14,31.95,33.99,4827102,0
+DOCS.US,D,20221201,000000,34,35.31,33.64,34.78,2134324,0
+DOCS.US,D,20221202,000000,33.97,35.56,33.52,35.47,1249732,0
+DOCS.US,D,20221205,000000,35.4,36.28,34.7,35.38,2590771,0
+DOCS.US,D,20221206,000000,35.23,35.5,33.53,33.79,1939112,0
+DOCS.US,D,20221207,000000,33.82,35.38,33.7,34.76,1581716,0
+DOCS.US,D,20221208,000000,34.73,35.82,34.05,35.75,1112306,0
+DOCS.US,D,20221209,000000,35.72,36.24,35.41,35.63,1330306,0
+DOCS.US,D,20221212,000000,35.26,35.34,34.1,35.08,1031173,0
+DOCS.US,D,20221213,000000,37.28,37.99,35.87,36.72,1690231,0
+DOCS.US,D,20221214,000000,36.61,36.96,35.75,36.33,1014862,0
+DOCS.US,D,20221215,000000,35.61,36.39,34.74,34.79,1682132,0
+DOCS.US,D,20221216,000000,34.54,35.23,34.03,35.09,1891612,0
+DOCS.US,D,20221219,000000,35,35.19,33.595,33.75,1235848,0
+DOCS.US,D,20221220,000000,33.43,35.6,33.08,34.95,1509746,0
+DOCS.US,D,20221221,000000,35,36.12,34.95,35.64,1076551,0
+DOCS.US,D,20221222,000000,35.14,35.27,34.13,34.95,839199,0
+DOCS.US,D,20221223,000000,34.87,35.07,33.94,34.19,738364,0
+DOCS.US,D,20221227,000000,33.83,33.9,33.03,33.5,823753,0
+DOCS.US,D,20221228,000000,33.42,33.63,32.57,32.76,778642,0
+DOCS.US,D,20221229,000000,33.15,34.39,33.11,33.86,727922,0
+DOCS.US,D,20221230,000000,33.02,33.705,32.388,33.56,792888,0
+DOCS.US,D,20230103,000000,34.11,34.64,32.82,32.85,939941,0
+DOCS.US,D,20230104,000000,33.28,34.32,32.44,33.48,853563,0
+DOCS.US,D,20230105,000000,33.15,33.15,31.62,32.01,901631,0
+DOCS.US,D,20230106,000000,30.39,31.07,28.175,30.5,2531412,0
+DOCS.US,D,20230109,000000,30.85,31.47,30.13,30.65,1838513,0
+DOCS.US,D,20230110,000000,30.4,31.6,30.4,31.58,675073,0
+DOCS.US,D,20230111,000000,31.65,32.43,31.465,32.42,931037,0
+DOCS.US,D,20230112,000000,32.6,33.58,31.83,32.83,1071042,0
+DOCS.US,D,20230113,000000,32.41,33.2525,32.355,32.7,783570,0
+DOCS.US,D,20230117,000000,32.36,32.42,31.25,32.21,1188029,0
+DOCS.US,D,20230118,000000,32.62,33.11,31.74,31.83,884177,0
+DOCS.US,D,20230119,000000,31.46,31.93,31.02,31.62,801390,0
+DOCS.US,D,20230120,000000,31.94,32.4675,31.72,32.29,883228,0
+DOCS.US,D,20230123,000000,32.29,34.02,31.915,33.64,1466234,0
+DOCS.US,D,20230124,000000,33.3,33.608,32.69,32.88,1066515,0
+DOCS.US,D,20230125,000000,32.2,32.97,31.33,32.97,1818196,0
+DOCS.US,D,20230126,000000,33.34,33.91,32.25,33.43,1947153,0
+DOCS.US,D,20230127,000000,33.3,35.7,33.205,34.95,1816202,0
+DOCS.US,D,20230130,000000,34.31,35.41,34.09,34.22,1049752,0
+DOCS.US,D,20230131,000000,34.22,35.55,34.22,35.27,755931,0
+DOCS.US,D,20230201,000000,35.41,37.34,35.315,37.28,2464622,0
+DOCS.US,D,20230202,000000,38,40.12,37.85,39.66,4223014,0
+DOCS.US,D,20230203,000000,38.73,39.64,38,38.11,1656802,0
+DOCS.US,D,20230206,000000,37.46,38.15,36.89,37.4,2136813,0
+DOCS.US,D,20230207,000000,37.44,39.39,37.1,39.22,2005083,0
+DOCS.US,D,20230208,000000,39.05,39.31,37.16,37.27,1732746,0
+DOCS.US,D,20230209,000000,37.73,38.1,36.27,36.41,2691778,0
+DOCS.US,D,20230210,000000,35.7,35.71,31.5,31.72,8096378,0
+DOCS.US,D,20230213,000000,31.71,33.29,31.38,33.05,3209584,0
+DOCS.US,D,20230214,000000,32.56,33.55,32.15,33.17,3293958,0
+DOCS.US,D,20230215,000000,33,36.85,33,36.45,3628722,0
+DOCS.US,D,20230216,000000,35.64,36.24,34.73,34.77,1416282,0
+DOCS.US,D,20230217,000000,34.06,34.5499,33.22,33.78,1446738,0
+DOCS.US,D,20230221,000000,33.18,33.82,33.04,33.56,1957593,0
+DOCS.US,D,20230222,000000,33.37,34,32.51,33.26,2112304,0
+DOCS.US,D,20230223,000000,33.19,33.63,32.18,33.57,1565235,0
+DOCS.US,D,20230224,000000,32.73,33.3192,32.502,32.83,1213777,0
+DOCS.US,D,20230227,000000,32.87,33.29,32.58,32.8,1277185,0
+DOCS.US,D,20230228,000000,32.64,33.92,32.55,33.63,1959537,0
+DOCS.US,D,20230301,000000,33.77,33.88,32.95,32.99,2151741,0
+DOCS.US,D,20230302,000000,32.55,33.67,32.49,33.58,731899,0
+DOCS.US,D,20230303,000000,33.92,34.94,33.65,34.44,980881,0
+DOCS.US,D,20230306,000000,34.5,34.85,34.01,34.08,1605161,0
+DOCS.US,D,20230307,000000,34.2,34.7225,33.48,33.53,888295,0
+DOCS.US,D,20230308,000000,33.34,33.45,32.44,32.85,1339234,0
+DOCS.US,D,20230309,000000,32.84,33.03,30.88,30.94,1506959,0
+DOCS.US,D,20230310,000000,30.8,30.8,28.73,29.08,2604569,0
+DOCS.US,D,20230313,000000,28.72,29.74,28.14,29.08,2114933,0
+DOCS.US,D,20230314,000000,29.9,30.42,29.22,29.71,1491108,0
+DOCS.US,D,20230315,000000,29.11,30.83,29.01,30.6,1614695,0
+DOCS.US,D,20230316,000000,30.5,31.55,30.31,31.5,1350510,0
+DOCS.US,D,20230317,000000,31.59,31.76,30.41,30.83,1872475,0
+DOCS.US,D,20230320,000000,30.54,31.025,30.24,30.92,927740,0
+DOCS.US,D,20230321,000000,31.4,32.94,31.325,32.88,1335520,0
+DOCS.US,D,20230322,000000,32.94,33.94,32.43,32.56,1295359,0
+DOCS.US,D,20230323,000000,33.23,34.04,32.495,32.91,1352957,0
+DOCS.US,D,20230324,000000,32.95,33.045,32.22,32.51,1297654,0
+DOCS.US,D,20230327,000000,32.73,33.21,32.4,32.78,857756,0
+DOCS.US,D,20230328,000000,32.54,32.64,30.42,31.5,3009770,0
+DOCS.US,D,20230329,000000,31.96,32.45,31.39,31.75,1089080,0
+DOCS.US,D,20230330,000000,32.11,32.165,31.01,31.17,1180600,0
+DOCS.US,D,20230331,000000,31.52,32.41,31.3,32.38,877137,0
+DOCS.US,D,20230403,000000,31.99,32.24,31.2,31.49,1176089,0
+DOCS.US,D,20230404,000000,31.74,31.85,31.09,31.65,1260748,0
+DOCS.US,D,20230405,000000,31.29,31.41,30.25,30.84,995240,0
+DOCS.US,D,20230406,000000,30.72,32.29,30.33,31.97,1489243,0
+DOCS.US,D,20230410,000000,31.73,33.4,31.64,33.36,1285430,0
+DOCS.US,D,20230411,000000,33.59,35.3773,33.23,35.2,1525297,0
+DOCS.US,D,20230412,000000,33.96,35.27,33.71,34.01,2000332,0
+DOCS.US,D,20230413,000000,34.61,35.27,34.4,34.56,1287084,0
+DOCS.US,D,20230414,000000,34.39,34.63,33.7,34.13,609991,0
+DOCS.US,D,20230417,000000,34.33,34.79,34.17,34.52,670029,0
+DOCS.US,D,20230418,000000,34.99,37.1,34.5,35.72,2068333,0
+DOCS.US,D,20230419,000000,35.13,36.1,34.905,35.97,921831,0
+DOCS.US,D,20230420,000000,35.42,36.28,35.26,35.82,760889,0
+DOCS.US,D,20230421,000000,36.05,36.635,35.95,36.45,765092,0
+DOCS.US,D,20230424,000000,36.61,37.06,36.21,36.43,1676481,0
+DOCS.US,D,20230425,000000,36.01,36.46,34.63,34.72,1123774,0
+DOCS.US,D,20230426,000000,35.27,35.75,34.86,35.6,957753,0
+DOCS.US,D,20230427,000000,35.85,36.41,35.3856,36.41,809747,0
+DOCS.US,D,20230428,000000,36.15,36.92,36.08,36.75,881879,0
+DOCS.US,D,20230501,000000,34.88,35.87,34.6216,35.8,1913242,0
+DOCS.US,D,20230502,000000,36.03,36.72,35.15,35.21,991678,0
+DOCS.US,D,20230503,000000,35.26,35.87,34.5,34.76,1357750,0
+DOCS.US,D,20230504,000000,34.68,35.145,33.955,34.33,1045528,0
+DOCS.US,D,20230505,000000,34.4,34.76,33.54,34.1,1456853,0
+DOCS.US,D,20230508,000000,34.01,34.58,33.45,34.34,1118674,0
+DOCS.US,D,20230509,000000,33.77,33.94,32.95,33.38,1122911,0
+DOCS.US,D,20230510,000000,33.84,34.0005,33.19,33.7,1121740,0
+DOCS.US,D,20230511,000000,33.8,33.8,32.6201,33.18,1458736,0
+DOCS.US,D,20230512,000000,33.18,33.31,32.545,33.04,1295524,0
+DOCS.US,D,20230515,000000,33.17,34.565,32.735,34.14,1685899,0
+DOCS.US,D,20230516,000000,33.48,34.39,33.37,33.87,2451251,0
+DOCS.US,D,20230517,000000,32.32,32.91,30.702,31.95,4839446,0
+DOCS.US,D,20230518,000000,32.27,34.21,32.02,33.31,2094775,0
+DOCS.US,D,20230519,000000,33.29,33.29,31.3246,32.04,1938986,0
+DOCS.US,D,20230522,000000,31.89,32.57,31.59,31.8,1523271,0
+DOCS.US,D,20230523,000000,31.64,32.24,31.025,31.34,1290333,0
+DOCS.US,D,20230524,000000,30.95,31.31,30.66,31.02,1087628,0
+DOCS.US,D,20230525,000000,31.01,31.36,30.46,31.2,1670481,0
+DOCS.US,D,20230526,000000,31.3,31.47,30.7,30.71,1613267,0
+DOCS.US,D,20230530,000000,31.07,31.59,30.53,30.61,1442823,0
+DOCS.US,D,20230531,000000,30.6,31.0483,30.15,30.67,1851190,0
+DOCS.US,D,20230601,000000,30.6,31.91,30.48,31.55,1555368,0
+DOCS.US,D,20230602,000000,31.82,33.24,31.56,33.03,1881812,0
+DOCS.US,D,20230605,000000,33.72,35.75,33.72,33.96,3907980,0
+DOCS.US,D,20230606,000000,33.65,34.96,33.19,34.06,2728221,0
+DOCS.US,D,20230607,000000,34.25,34.99,32.65,32.66,1606751,0
+DOCS.US,D,20230608,000000,32.57,32.76,31.76,31.93,1881302,0
+DOCS.US,D,20230609,000000,32.1,32.44,31.64,31.67,2255291,0
+DOCS.US,D,20230612,000000,31.87,32.735,31.65,32.68,2018858,0
+DOCS.US,D,20230613,000000,33,33.46,32.24,32.47,2887456,0
+DOCS.US,D,20230614,000000,32.59,33.04,32.18,32.35,2243129,0
+DOCS.US,D,20230615,000000,32.29,33.13,32.2,32.35,1650537,0
+DOCS.US,D,20230616,000000,32.68,32.84,32.07,32.54,21385793,0
+DOCS.US,D,20230620,000000,32.13,32.4,30.835,31.72,2977442,0
+DOCS.US,D,20230621,000000,31.62,31.805,30.97,31.51,1755374,0
+DOCS.US,D,20230622,000000,31.35,32.15,31.07,32.09,1404450,0
+DOCS.US,D,20230623,000000,31.79,32.21,31.5,32.05,1803015,0
+DOCS.US,D,20230626,000000,32,32.5,31.84,31.91,901593,0
+DOCS.US,D,20230627,000000,32,32.36,31.87,32.34,1452345,0
+DOCS.US,D,20230628,000000,32.2,33.55,32.14,33.52,1032508,0
+DOCS.US,D,20230629,000000,33.57,34.25,33.5,33.96,1083405,0
+DOCS.US,D,20230630,000000,34.36,34.57,33.92,34.02,831310,0
+DOCS.US,D,20230703,000000,34.01,34.02,32.82,32.92,601292,0
+DOCS.US,D,20230705,000000,32.72,33,32.26,32.48,1112834,0
+DOCS.US,D,20230706,000000,31.92,31.92,31.31,31.58,1387566,0
+DOCS.US,D,20230707,000000,31.68,32.6,31.6,32.42,945414,0
+DOCS.US,D,20230710,000000,32.42,33.87,32.355,33.61,1746353,0
+DOCS.US,D,20230711,000000,33.78,34.43,33.447,34.38,1413952,0
+DOCS.US,D,20230712,000000,35,35.915,34.7001,35.41,1210036,0
+DOCS.US,D,20230713,000000,34.9,35.57,34.08,35.13,2528067,0
+DOCS.US,D,20230714,000000,35.06,35.49,34.755,35.35,1038728,0
+DOCS.US,D,20230717,000000,35.35,35.75,35.01,35.61,974070,0
+DOCS.US,D,20230718,000000,35.91,36.18,35.565,35.83,1003067,0
+DOCS.US,D,20230719,000000,35.89,36.29,34.55,34.61,1140163,0
+DOCS.US,D,20230720,000000,34.46,34.46,33.9,34.11,1176525,0
+DOCS.US,D,20230721,000000,34.25,35.24,34.19,34.83,1474595,0
+DOCS.US,D,20230724,000000,34.755,34.81,33.62,33.93,1189606,0
+DOCS.US,D,20230725,000000,33.76,34.08,33.2,33.36,1061735,0
+DOCS.US,D,20230726,000000,33.07,34.31,33.07,34.26,1062084,0
+DOCS.US,D,20230727,000000,34.89,35.46,34.09,34.24,1305539,0
+DOCS.US,D,20230728,000000,34.7,35.58,34.675,35.47,919421,0
+DOCS.US,D,20230731,000000,35.24,36.03,35.24,35.73,1150962,0
+DOCS.US,D,20230801,000000,35.28,35.32,34.52,34.79,821945,0
+DOCS.US,D,20230802,000000,34.15,34.36,33.79,34.01,1088838,0
+DOCS.US,D,20230803,000000,32.72,33.36,32.2,33.24,1511914,0
+DOCS.US,D,20230804,000000,33.5,34.27,33.26,33.74,1383727,0
+DOCS.US,D,20230807,000000,33.61,34.56,33.22,34.45,2421468,0
+DOCS.US,D,20230808,000000,33.84,33.84,32.33,32.79,3126491,0
+DOCS.US,D,20230809,000000,25.59,26.32,24.6,25.3,11151701,0
+DOCS.US,D,20230810,000000,25.51,25.69,24.555,24.91,5668081,0
+DOCS.US,D,20230811,000000,23.61,24.68,23.59,23.82,6236265,0
+DOCS.US,D,20230814,000000,23.73,23.98,23.15,23.21,4590203,0
+DOCS.US,D,20230815,000000,23,23.23,22.62,22.65,3453321,0
+DOCS.US,D,20230816,000000,22.22,22.565,22.11,22.38,2402442,0
+DOCS.US,D,20230817,000000,22.36,22.52,21.92,22.15,1932890,0
+DOCS.US,D,20230818,000000,21.88,22.375,21.85,22.27,2935325,0
+DOCS.US,D,20230821,000000,22.31,23.35,22.265,23.08,2299325,0
+DOCS.US,D,20230822,000000,23.15,23.385,22.7,23.37,1502008,0
+DOCS.US,D,20230823,000000,23.5,24.09,23.48,23.91,1952668,0
+DOCS.US,D,20230824,000000,23.96,24.15,23.08,23.31,1807735,0
+DOCS.US,D,20230825,000000,23.43,23.71,23.22,23.44,1370305,0
+DOCS.US,D,20230828,000000,23.75,23.91,23.505,23.56,1523696,0
+DOCS.US,D,20230829,000000,23.33,23.95,23,23.93,1745991,0
+DOCS.US,D,20230830,000000,23.81,24.3,23.75,24.06,1446587,0
+DOCS.US,D,20230831,000000,24.2,24.38,23.78,23.84,1846259,0
+DOCS.US,D,20230901,000000,24.12,24.66,24.085,24.36,1932738,0
+DOCS.US,D,20230905,000000,24.07,24.68,23.75,24.19,2394467,0
+DOCS.US,D,20230906,000000,24.14,24.495,23.75,24.06,1834169,0
+DOCS.US,D,20230907,000000,23.68,23.97,23.41,23.57,1901694,0
+DOCS.US,D,20230908,000000,23.57,23.72,22.49,22.69,2646063,0
+DOCS.US,D,20230911,000000,22.81,23.15,22.615,22.7,2836961,0
+DOCS.US,D,20230912,000000,22.53,22.81,21.92,22.03,3383502,0
+DOCS.US,D,20230913,000000,21.97,22.1,21.45,21.53,3365971,0
+DOCS.US,D,20230914,000000,21.44,21.73,21.2,21.48,2952217,0
+DOCS.US,D,20230915,000000,21.48,21.765,21.11,21.22,4837590,0
+DOCS.US,D,20230918,000000,21.05,21.41,20.55,20.76,2899639,0
+DOCS.US,D,20230919,000000,20.6,20.729,20.34,20.4,3091790,0
+DOCS.US,D,20230920,000000,20.49,20.735,20.24,20.25,2011891,0
+DOCS.US,D,20230921,000000,20,20.49,19.97,20.08,2601274,0
+DOCS.US,D,20230922,000000,20.35,20.36,19.79,19.89,3859151,0
+DOCS.US,D,20230925,000000,19.76,20.375,19.71,20.16,3106363,0
+DOCS.US,D,20230926,000000,19.91,20.16,19.82,19.86,1542869,0
+DOCS.US,D,20230927,000000,19.97,20.73,19.94,20.64,2384916,0
+DOCS.US,D,20230928,000000,20.64,21.25,20.64,20.99,1766769,0
+DOCS.US,D,20230929,000000,21.26,21.73,21.16,21.22,1911108,0
+DOCS.US,D,20231002,000000,21.11,21.36,20.86,21.19,1526352,0
+DOCS.US,D,20231003,000000,21.03,21.745,21,21.34,2111876,0
+DOCS.US,D,20231004,000000,21.49,21.65,21.01,21.24,1693207,0
+DOCS.US,D,20231005,000000,21.27,21.49,21.17,21.37,1096552,0
+DOCS.US,D,20231006,000000,21.2,22.075,21.2,21.91,1675998,0
+DOCS.US,D,20231009,000000,21.59,22.11,21.5,21.89,1262848,0
+DOCS.US,D,20231010,000000,21.87,22.7,21.82,22.41,1480431,0
+DOCS.US,D,20231011,000000,22.33,22.64,22.151,22.27,1499172,0
+DOCS.US,D,20231012,000000,22.28,22.28,21.42,21.67,1562117,0
+DOCS.US,D,20231013,000000,21.78,21.88,21.39,21.6,2357955,0
+DOCS.US,D,20231016,000000,21.55,22.45,21.55,22.24,2775335,0
+DOCS.US,D,20231017,000000,22.06,22.875,22.06,22.53,1530566,0
+DOCS.US,D,20231018,000000,22.47,22.56,21.985,22.03,1285877,0
+DOCS.US,D,20231019,000000,22.02,22.39,21.9,22.06,1027280,0
+DOCS.US,D,20231020,000000,22.04,22.2376,21.76,22.09,1009579,0
+DOCS.US,D,20231023,000000,21.9,22.53,21.79,22.2,1208552,0
+DOCS.US,D,20231024,000000,22.47,22.95,22.47,22.82,1142620,0
+DOCS.US,D,20231025,000000,22.7,22.705,21.705,21.76,1378316,0
+DOCS.US,D,20231026,000000,21.84,22.01,20.96,21.06,1646864,0
+DOCS.US,D,20231027,000000,21.37,21.569,20.73,20.78,1589317,0
+DOCS.US,D,20231030,000000,21.03,21.25,20.77,20.94,945856,0
+DOCS.US,D,20231031,000000,21.05,21.05,20.325,20.43,1624283,0
+DOCS.US,D,20231101,000000,20.4,20.4,19.89,20.33,1632504,0
+DOCS.US,D,20231102,000000,20.83,21.05,20.705,21,893412,0
+DOCS.US,D,20231103,000000,21.45,22.07,21.45,21.92,1202303,0
+DOCS.US,D,20231106,000000,22.03,22.095,20.97,21.3,2235585,0
+DOCS.US,D,20231107,000000,21.37,21.63,21.12,21.27,1810101,0
+DOCS.US,D,20231108,000000,21.2,21.29,20.78,21.07,2485430,0
+DOCS.US,D,20231109,000000,21.15,21.15,20.28,20.5,3931336,0
+DOCS.US,D,20231110,000000,24.44,24.64,22.641,23.83,8462323,0
+DOCS.US,D,20231113,000000,23.925,24.49,23.81,23.88,3620298,0
+DOCS.US,D,20231114,000000,24.65,25.41,24.6,25.4,2766732,0
+DOCS.US,D,20231115,000000,25.35,25.774,25.2004,25.4,2470575,0
+DOCS.US,D,20231116,000000,25.23,25.43,24.92,25.4,1647297,0
+DOCS.US,D,20231117,000000,25.25,25.29,24.41,24.64,2893271,0
+DOCS.US,D,20231120,000000,24.54,24.71,24.14,24.42,1874758,0
+DOCS.US,D,20231121,000000,24.3,24.455,23.63,24.04,1825231,0
+DOCS.US,D,20231122,000000,24.35,24.724,24.3,24.52,1345000,0
+DOCS.US,D,20231124,000000,24.41,24.69,24.31,24.56,526047,0
+DOCS.US,D,20231127,000000,24.34,24.4625,23.7,23.7,1389648,0
+DOCS.US,D,20231128,000000,23.65,24.285,23.56,24.18,1135795,0
+DOCS.US,D,20231129,000000,24.5,24.7387,23.835,23.92,1386981,0
+DOCS.US,D,20231130,000000,24.03,24.12,23.23,23.25,1920325,0
+DOCS.US,D,20231201,000000,23.31,24.38,23.14,24.35,1445279,0
+DOCS.US,D,20231204,000000,23.88,24.75,23.81,24.54,1618664,0
+DOCS.US,D,20231205,000000,24.39,24.4,23.73,23.79,1370740,0
+DOCS.US,D,20231206,000000,24.12,24.865,24.05,24.21,1128227,0
+DOCS.US,D,20231207,000000,24.06,24.255,23.82,24.13,1445198,0
+DOCS.US,D,20231208,000000,24.04,24.59,24.04,24.51,1243185,0
+DOCS.US,D,20231211,000000,24.42,24.54,23.92,24.03,1479412,0
+DOCS.US,D,20231212,000000,24.03,24.345,23.55,24.11,1310813,0
+DOCS.US,D,20231213,000000,24.17,24.68,23.755,24.66,1680361,0
+DOCS.US,D,20231214,000000,25.23,26.63,25.22,26.5,3877447,0
+DOCS.US,D,20231215,000000,26.65,26.96,26.17,26.57,4428436,0
+DOCS.US,D,20231218,000000,26.62,26.97,26.38,26.9,1592148,0
+DOCS.US,D,20231219,000000,27.2,27.8,27.08,27.31,1540333,0
+DOCS.US,D,20231220,000000,27.24,27.83,26.9,27.2,1921386,0
+DOCS.US,D,20231221,000000,27.65,28.12,27.43,28.05,1120704,0
+DOCS.US,D,20231222,000000,27.8,28.2,27.56,27.92,1191739,0
+DOCS.US,D,20231226,000000,28.01,28.28,27.8,28.24,622868,0
+DOCS.US,D,20231227,000000,28.24,28.45,28.0701,28.28,837777,0
+DOCS.US,D,20231228,000000,28.14,28.47,28.14,28.42,952495,0
+DOCS.US,D,20231229,000000,28.35,28.53,27.84,28.04,1394572,0
+DOCS.US,D,20240102,000000,28.24,29.105,28.14,28.56,1712942,0
+DOCS.US,D,20240103,000000,28.18,28.365,27.19,27.32,1668538,0
+DOCS.US,D,20240104,000000,27.36,28.015,27.11,28,3365555,0
+DOCS.US,D,20240105,000000,27.6,28.59,27.6,28.1,1154404,0
+DOCS.US,D,20240108,000000,28.1,28.97,27.9,28.28,1642431,0
+DOCS.US,D,20240109,000000,28.1,28.75,28,28.52,1871047,0
+DOCS.US,D,20240110,000000,28.61,28.735,27.6,28.49,954880,0
+DOCS.US,D,20240111,000000,28.5,29.58,28.28,29.32,3273649,0
+DOCS.US,D,20240112,000000,29.24,29.6075,28.82,29.54,2806708,0
+DOCS.US,D,20240116,000000,29.09,29.68,28.91,29.31,1676142,0
+DOCS.US,D,20240117,000000,28.85,29.52,28.69,29.46,2016257,0
+DOCS.US,D,20240118,000000,29.8,30.14,29.375,30.05,1868509,0
+DOCS.US,D,20240119,000000,30.15,30.56,29.7,30.52,1733999,0
+DOCS.US,D,20240122,000000,30.85,31.63,30.85,31.56,2523298,0
+DOCS.US,D,20240123,000000,31.72,31.86,31.26,31.44,2114557,0
+DOCS.US,D,20240124,000000,31.51,31.62,29.58,29.72,2669834,0
+DOCS.US,D,20240125,000000,30.04,30.105,29.42,29.76,1195841,0
+DOCS.US,D,20240126,000000,29.89,30.1,29.035,29.04,1562984,0
+DOCS.US,D,20240129,000000,29.15,29.385,28.95,29.17,2614445,0
+DOCS.US,D,20240130,000000,28.86,28.86,26.925,27.27,2398700,0
+DOCS.US,D,20240131,000000,27.3,27.94,26.87,26.95,1238285,0
+DOCS.US,D,20240201,000000,27.05,27.59,26.9,27.5,1273687,0
+DOCS.US,D,20240202,000000,27.23,27.61,26.92,27.49,1050732,0
+DOCS.US,D,20240205,000000,27.24,27.347,26.84,27.25,1118864,0
+DOCS.US,D,20240206,000000,27.36,27.985,27.215,27.45,1882512,0
+DOCS.US,D,20240207,000000,27.42,27.865,27.06,27.4,1199763,0
+DOCS.US,D,20240208,000000,27.4,28.6,27.4,28.24,3735808,0
+DOCS.US,D,20240209,000000,24.97,30.57,24.6,28.59,7100264,0
+DOCS.US,D,20240212,000000,28,30.49,27.64,30.46,3189725,0
+DOCS.US,D,20240213,000000,29.49,29.68,28,29.02,2982487,0
+DOCS.US,D,20240214,000000,29.5,29.74,28.76,29.4,1621375,0
+DOCS.US,D,20240215,000000,29.9,30.36,29.46,30.34,1383192,0
+DOCS.US,D,20240216,000000,30,31.08,29.8749,30.33,2335217,0
+DOCS.US,D,20240220,000000,29.65,30.14,29.17,29.4,1405765,0
+DOCS.US,D,20240221,000000,29.155,29.155,28.21,29.02,1284504,0
+DOCS.US,D,20240222,000000,29,29.1,28.29,29.01,2349375,0
+DOCS.US,D,20240223,000000,29.27,29.32,28.091,28.29,1642859,0
+DOCS.US,D,20240226,000000,28.07,28.46,27.83,27.99,1307780,0
+DOCS.US,D,20240227,000000,28.26,29.06,27.88,28.66,995082,0
+DOCS.US,D,20240228,000000,28.32,28.33,27.8825,27.94,1133432,0
+DOCS.US,D,20240229,000000,28.15,28.39,27.73,28.23,1260030,0
+DOCS.US,D,20240301,000000,27.88,28.74,27.85,28.05,1245122,0
+DOCS.US,D,20240304,000000,28.15,28.7,27.72,28.63,1229723,0
+DOCS.US,D,20240305,000000,28.32,28.47,27.6801,27.74,930059,0
+DOCS.US,D,20240306,000000,28.09,28.25,27.49,28.11,992383,0
+DOCS.US,D,20240307,000000,28.38,29.14,28.275,28.69,805049,0
+DOCS.US,D,20240308,000000,28.95,29.135,27.85,27.91,1022791,0
+DOCS.US,D,20240311,000000,27.8,28.29,27.63,27.7,825712,0
+DOCS.US,D,20240312,000000,27.75,28.06,27.5,27.66,785354,0
+DOCS.US,D,20240313,000000,27.64,28.14,27.6,27.9,823252,0
+DOCS.US,D,20240314,000000,27.78,28.35,27.61,27.85,1553150,0
+DOCS.US,D,20240315,000000,27.76,28.32,27.53,27.88,2435685,0
+DOCS.US,D,20240318,000000,28.07,28.19,27.6244,27.88,827365,0
+DOCS.US,D,20240319,000000,27.6,28.725,27.5,28.48,947722,0
+DOCS.US,D,20240320,000000,28.4,28.51,27.37,28.49,1242963,0
+DOCS.US,D,20240321,000000,28.64,28.9,27.36,28.02,1416050,0
+DOCS.US,D,20240322,000000,27.87,27.98,27.62,27.64,1097803,0
+DOCS.US,D,20240325,000000,27.89,27.89,26.73,26.91,2021389,0
+DOCS.US,D,20240326,000000,27.18,27.32,26.66,26.99,1576380,0
+DOCS.US,D,20240327,000000,27.26,27.349,26.845,26.99,1745254,0
+DOCS.US,D,20240328,000000,26.99,27.2,26.775,26.91,1429680,0
+DOCS.US,D,20240401,000000,26.97,26.97,25.423,26.41,3429103,0
+DOCS.US,D,20240402,000000,25.99,25.99,25.39,25.8,2178082,0
+DOCS.US,D,20240403,000000,25.64,26.04,25.12,25.7,1516068,0
+DOCS.US,D,20240404,000000,26.18,26.5,25.6,25.6,2058238,0
+DOCS.US,D,20240405,000000,25.54,25.94,25.495,25.81,1059300,0
+DOCS.US,D,20240408,000000,25.99,26.247,25.58,25.78,3215883,0
+DOCS.US,D,20240409,000000,25.85,26.76,25.845,26.42,1068018,0
+DOCS.US,D,20240410,000000,25.81,26.09,25.79,25.85,939146,0
+DOCS.US,D,20240411,000000,26.1,26.49,25.83,26.42,1054080,0
+DOCS.US,D,20240412,000000,26.2,26.44,25.65,25.87,1381782,0
+DOCS.US,D,20240415,000000,25.99,26.075,25.39,25.42,1808637,0
+DOCS.US,D,20240416,000000,25.19,25.22,24.73,25.06,2681744,0
+DOCS.US,D,20240417,000000,25.19,25.65,25.12,25.19,1144787,0
+DOCS.US,D,20240418,000000,25.19,25.46,24.8,24.82,1334788,0
+DOCS.US,D,20240419,000000,24.8,25.14,24.42,24.64,1679024,0
+DOCS.US,D,20240422,000000,24.63,24.83,24.35,24.79,885061,0
+DOCS.US,D,20240423,000000,24.61,25.155,24.555,24.58,1363657,0
+DOCS.US,D,20240424,000000,24.64,24.84,23.81,23.91,1800276,0
+DOCS.US,D,20240425,000000,23.82,23.88,23.26,23.59,2225508,0
+DOCS.US,D,20240426,000000,23.66,24.1,23.54,23.82,874526,0
+DOCS.US,D,20240429,000000,24,24.56,23.99,24.27,1092518,0
+DOCS.US,D,20240430,000000,24,24.52,23.98,24.29,995442,0
+DOCS.US,D,20240501,000000,24.33,24.625,23.945,24.01,1428726,0
+DOCS.US,D,20240502,000000,24.28,24.421,23.83,24.32,741526,0
+DOCS.US,D,20240503,000000,24.76,24.959,24.07,24.09,716659,0
+DOCS.US,D,20240506,000000,24.27,24.61,23.91,24.6,944305,0
+DOCS.US,D,20240507,000000,24.66,24.69,24.19,24.37,1303258,0
+DOCS.US,D,20240508,000000,24.07,24.095,23.6201,23.88,928383,0
+DOCS.US,D,20240509,000000,23.92,24.16,23.6,23.76,1197028,0
+DOCS.US,D,20240510,000000,23.88,24.06,23.03,23.37,1598402,0
+DOCS.US,D,20240513,000000,23.58,23.605,22.96,22.99,1900332,0
+DOCS.US,D,20240514,000000,23.3,24.26,23.3,23.51,1828874,0
+DOCS.US,D,20240515,000000,23.88,23.93,23.27,23.85,2204660,0
+DOCS.US,D,20240516,000000,23.85,23.96,23.52,23.74,4906106,0
+DOCS.US,D,20240517,000000,28.81,29,26.21,28.03,9982890,0
+DOCS.US,D,20240520,000000,28.03,29.84,28,28.96,3575861,0
+DOCS.US,D,20240521,000000,28.96,29.07,28,28.16,2335410,0
+DOCS.US,D,20240522,000000,27.79,28.24,27.61,28.03,2247868,0
+DOCS.US,D,20240523,000000,28.03,28.08,27.24,27.41,1631809,0
+DOCS.US,D,20240524,000000,27.55,27.88,27.44,27.83,1049697,0
+DOCS.US,D,20240528,000000,28,28.835,27.745,28.7,1837450,0
+DOCS.US,D,20240529,000000,28.4,28.63,28.17,28.52,994288,0
+DOCS.US,D,20240530,000000,28.5,28.545,27.47,27.75,1239413,0
+DOCS.US,D,20240531,000000,27.8,28.32,27.5,27.73,1544548,0
+DOCS.US,D,20240603,000000,27.99,27.99,27.47,27.64,1027425,0
+DOCS.US,D,20240604,000000,27.5,27.75,27.3,27.71,926742,0
+DOCS.US,D,20240605,000000,27.87,28.73,27.6,28.49,938237,0
+DOCS.US,D,20240606,000000,28.46,29.2,28.3603,29.2,1077488,0
+DOCS.US,D,20240607,000000,29.02,29.537,28.8219,29.47,914771,0
+DOCS.US,D,20240610,000000,29.13,29.68,29.13,29.56,1113680,0
+DOCS.US,D,20240611,000000,29.54,29.935,29.18,29.87,966222,0
+DOCS.US,D,20240612,000000,30,30.5,29.43,29.65,1368563,0
+DOCS.US,D,20240613,000000,29.62,30.13,29.2601,29.6,2007578,0
+DOCS.US,D,20240614,000000,29.5,29.9,29.24,29.86,1096409,0
+DOCS.US,D,20240617,000000,29.58,29.83,28.05,28.08,1964098,0
+DOCS.US,D,20240618,000000,28.11,28.36,27.44,27.56,1446593,0
+DOCS.US,D,20240620,000000,27.3,27.4,26.87,27.15,1104859,0
+DOCS.US,D,20240621,000000,27.15,27.53,27.04,27.52,1593472,0
+DOCS.US,D,20240624,000000,27.6,28.11,27.49,27.54,1416933,0
+DOCS.US,D,20240625,000000,27.58,27.99,27.45,27.72,991453,0
+DOCS.US,D,20240626,000000,27.63,27.67,27.17,27.67,681459,0
+DOCS.US,D,20240627,000000,27.67,27.985,27.34,27.83,1158251,0
+DOCS.US,D,20240628,000000,27.88,28.11,27.54,27.97,1995781,0
+DOCS.US,D,20240701,000000,28,28.49,27.425,27.47,815785,0
+DOCS.US,D,20240702,000000,27.45,27.6,26.84,26.96,2792072,0
+DOCS.US,D,20240703,000000,26.86,26.975,26.36,26.37,1170633,0
+DOCS.US,D,20240705,000000,26.46,27.7071,26.3,27.5,2409913,0
+DOCS.US,D,20240708,000000,27.32,27.41,26.81,27.18,947616,0
+DOCS.US,D,20240709,000000,27.46,27.57,27.07,27.37,786422,0
+DOCS.US,D,20240710,000000,27.44,27.5,26.34,26.63,1265140,0
+DOCS.US,D,20240711,000000,27.1,27.475,26.84,27.09,1900543,0
+DOCS.US,D,20240712,000000,27.19,27.615,27,27.5,971275,0
+DOCS.US,D,20240715,000000,27.62,28.53,27.551,28.46,971092,0
+DOCS.US,D,20240716,000000,28.67,29.35,28.56,29.35,1029920,0
+DOCS.US,D,20240717,000000,29.06,29.585,28.89,28.99,941294,0
+DOCS.US,D,20240718,000000,26.61,27.945,26.5,27.59,2362638,0
+DOCS.US,D,20240719,000000,27.58,28.53,27.15,28.22,1177040,0
+DOCS.US,D,20240722,000000,28.49,28.78,27.935,28.78,1114602,0
+DOCS.US,D,20240723,000000,28.41,28.98,28.19,28.23,1336096,0
+DOCS.US,D,20240724,000000,28,28.18,27.21,27.88,1492308,0
+DOCS.US,D,20240725,000000,27.81,28.58,27.76,28.02,928741,0
+DOCS.US,D,20240726,000000,28.38,28.51,27.66,28.16,1040110,0
+DOCS.US,D,20240729,000000,28.22,28.655,27.93,28.24,770329,0
+DOCS.US,D,20240730,000000,28.33,28.74,27.91,28.66,956019,0
+DOCS.US,D,20240731,000000,28.78,28.97,27.95,28,1294698,0
+DOCS.US,D,20240801,000000,28.02,28.44,27.16,27.39,1126970,0
+DOCS.US,D,20240802,000000,26.63,27.15,26.2091,26.99,936159,0
+DOCS.US,D,20240805,000000,25.54,26.59,25.0038,25.99,1484143,0
+DOCS.US,D,20240806,000000,26.07,26.33,25.685,26.25,1144917,0
+DOCS.US,D,20240807,000000,26.43,26.46,25.45,25.5,1457143,0
+DOCS.US,D,20240808,000000,25.58,25.895,25.36,25.66,2467714,0
+DOCS.US,D,20240809,000000,32.7,35.79,32.58,35.6,11796487,0
+DOCS.US,D,20240812,000000,36.01,37.25,34.63,34.95,5168168,0
+DOCS.US,D,20240813,000000,35.25,36.6471,34.79,35.58,3450160,0
+DOCS.US,D,20240814,000000,35.71,35.91,34.92,35.49,1839422,0
+DOCS.US,D,20240815,000000,35.4,35.69,34.65,34.97,3539369,0
+DOCS.US,D,20240816,000000,34.63,35.82,34.337,35.75,2324827,0
+DOCS.US,D,20240819,000000,35.98,36.32,35.43,36.03,1659503,0
+DOCS.US,D,20240820,000000,36.5,36.88,35.865,36.23,1767006,0
+DOCS.US,D,20240821,000000,36.5,36.6,35.65,36.43,1281784,0
+DOCS.US,D,20240822,000000,36.52,36.94,36.18,36.26,1631310,0
+DOCS.US,D,20240823,000000,36.42,36.93,36.22,36.51,1178724,0
+DOCS.US,D,20240826,000000,36.5,37.24,36.1,36.64,1349112,0
+DOCS.US,D,20240827,000000,36.37,37.225,36.16,36.74,1097186,0
+DOCS.US,D,20240828,000000,36.56,36.96,36,36.52,1696919,0
+DOCS.US,D,20240829,000000,36.76,37.55,36.64,36.69,1570243,0
+DOCS.US,D,20240830,000000,36.95,37.1897,36.04,36.78,1338409,0
+DOCS.US,D,20240903,000000,36.27,36.85,35.62,35.9,1412674,0
+DOCS.US,D,20240904,000000,35.68,36.33,35.51,36.17,769390,0
+DOCS.US,D,20240905,000000,36.12,36.4,35.6,35.7,1235213,0
+DOCS.US,D,20240906,000000,35.91,36.37,35.32,36.34,1261497,0
+DOCS.US,D,20240909,000000,36.49,37.13,36.38,36.93,1273919,0
+DOCS.US,D,20240910,000000,36.95,37.08,36.252,36.54,1312613,0
+DOCS.US,D,20240911,000000,36.29,36.87,36.1204,36.83,996391,0
+DOCS.US,D,20240912,000000,36.83,38.37,36.785,38.22,2166189,0
+DOCS.US,D,20240913,000000,38.35,39.69,38.3,39.32,2081815,0
+DOCS.US,D,20240916,000000,39.33,39.7495,39.27,39.44,1247639,0
+DOCS.US,D,20240917,000000,39.75,40.925,39.75,40.16,2173714,0
+DOCS.US,D,20240918,000000,40.1,40.99,39.62,40.06,1596170,0
+DOCS.US,D,20240919,000000,40.7,40.86,40.04,40.63,1307410,0
+DOCS.US,D,20240920,000000,40.7,41.05,40.15,40.88,2355378,0
+DOCS.US,D,20240923,000000,40.9,41.69,40.57,41.5,1605639,0
+DOCS.US,D,20240924,000000,41.66,41.87,41.33,41.37,1298541,0
+DOCS.US,D,20240925,000000,41.6,42.02,41.41,41.87,1645965,0
+DOCS.US,D,20240926,000000,42.24,42.56,41.8,42.53,1933715,0
+DOCS.US,D,20240927,000000,42.7,43.56,42.58,42.9,1961098,0
+DOCS.US,D,20240930,000000,42.73,43.99,42.73,43.57,1700408,0
+DOCS.US,D,20241001,000000,43.44,43.5,42.41,43.2,1129592,0
+DOCS.US,D,20241002,000000,43.19,43.5,42.6301,43.49,992945,0
+DOCS.US,D,20241003,000000,43.24,43.93,43.18,43.37,1299901,0
+DOCS.US,D,20241004,000000,43.84,43.96,43.5,43.83,785642,0
+DOCS.US,D,20241007,000000,44.36,44.88,42.9823,43.22,1543929,0
+DOCS.US,D,20241008,000000,43.37,44.77,43.01,44.34,1276395,0
+DOCS.US,D,20241009,000000,44.34,44.64,43.97,44,1690335,0
+DOCS.US,D,20241010,000000,43.75,44.015,43.03,43.35,1705287,0
+DOCS.US,D,20241011,000000,43.45,43.7799,43.21,43.31,1157021,0
+DOCS.US,D,20241014,000000,43.36,43.4262,41.9,41.96,1463506,0
+DOCS.US,D,20241015,000000,43.44,43.87,42.93,43.86,2205415,0
+DOCS.US,D,20241016,000000,43.76,44.59,43.65,44.41,1190483,0
+DOCS.US,D,20241017,000000,44.11,44.33,42.45,42.86,1284312,0
+DOCS.US,D,20241018,000000,43.06,43.545,42.82,43.5,914597,0
+DOCS.US,D,20241021,000000,43.21,43.45,41.75,41.95,1980665,0
+DOCS.US,D,20241022,000000,41.89,42.53,41.62,42.16,1064094,0
+DOCS.US,D,20241023,000000,42.05,42.5,41.24,41.42,1072797,0
+DOCS.US,D,20241024,000000,41.72,42.255,41.25,41.47,953037,0
+DOCS.US,D,20241025,000000,41.64,41.79,40.87,41.25,870406,0
+DOCS.US,D,20241028,000000,41.47,41.8707,41.32,41.42,590217,0
+DOCS.US,D,20241029,000000,41.32,41.88,41.09,41.88,833953,0
+DOCS.US,D,20241030,000000,42,42.45,41.74,41.99,817132,0
+DOCS.US,D,20241031,000000,41.59,41.8,41.03,41.74,1033439,0
+DOCS.US,D,20241101,000000,42,42.4599,41.535,42.35,904567,0
+DOCS.US,D,20241104,000000,42.29,42.84,41.7,41.82,1158247,0
+DOCS.US,D,20241105,000000,41.8,42.12,41.34,41.94,860661,0
+DOCS.US,D,20241106,000000,43.02,43.355,41.82,42.35,1246189,0
+DOCS.US,D,20241107,000000,42.41,43.74,42.36,43.42,2891295,0
+DOCS.US,D,20241108,000000,58.89,60.9,55.25,58.25,8543154,0
+DOCS.US,D,20241111,000000,59.02,61.75,58.8,61.25,5378093,0
+DOCS.US,D,20241112,000000,57.285,60.3116,56.7901,58.05,3720370,0
+DOCS.US,D,20241113,000000,56.46,56.97,52.56,52.86,4317420,0
+DOCS.US,D,20241114,000000,53.85,53.91,51.63,52.04,2219139,0
+DOCS.US,D,20241115,000000,50.16,50.81,48.16,49.4,3180866,0
+DOCS.US,D,20241118,000000,49.54,52.35,49.48,52.21,1812853,0
+DOCS.US,D,20241119,000000,51.795,52.54,51.505,51.53,2262703,0
+DOCS.US,D,20241120,000000,51.465,51.58,49.66,49.9,2337148,0
+DOCS.US,D,20241121,000000,49.74,50.135,47.6606,48,2732279,0
+DOCS.US,D,20241122,000000,48.225,48.64,47.72,48.2,2135681,0
+DOCS.US,D,20241125,000000,49.37,49.81,48.73,48.75,2748153,0
+DOCS.US,D,20241126,000000,48.25,53.59,48.21,53.54,3571173,0
+DOCS.US,D,20241127,000000,53.61,54.39,52.45,53.39,2064209,0
+DOCS.US,D,20241129,000000,53.63,54.28,52.9,53,859144,0
+DOCS.US,D,20241202,000000,53.035,53.81,52.82,53.41,1353519,0
+DOCS.US,D,20241203,000000,52.99,54.79,52.79,54.2,1264673,0
+DOCS.US,D,20241204,000000,54.4,54.5653,52.7,54.2,1594230,0
+DOCS.US,D,20241205,000000,54.1,55.6751,53.899,55.32,1442423,0
+DOCS.US,D,20241206,000000,56,56.673,55.5,55.53,1621387,0
+DOCS.US,D,20241209,000000,55.75,56.21,53.02,53.83,1684783,0
+DOCS.US,D,20241210,000000,53.88,54.73,52.01,52.9,1980962,0
+DOCS.US,D,20241211,000000,53.6,54,52.48,52.54,1179423,0
+DOCS.US,D,20241212,000000,52.49,53.6482,51.872,52.7,1413547,0
+DOCS.US,D,20241213,000000,52.69,53.32,50.96,52.14,1467088,0
+DOCS.US,D,20241216,000000,52.5,53.88,52.43,53.28,1408835,0
+DOCS.US,D,20241217,000000,52.9,53.7287,52.49,52.7,1517855,0
+DOCS.US,D,20241218,000000,53.35,54.63,51.84,52.19,2271329,0
+DOCS.US,D,20241219,000000,52.53,56,52.26,55.18,3126815,0
+DOCS.US,D,20241220,000000,55.035,58.08,53.8109,57.83,7962519,0
+DOCS.US,D,20241223,000000,58.39,59.1399,56.25,58.18,2923688,0
+DOCS.US,D,20241224,000000,58.32,58.93,57.5128,58.27,983026,0
+DOCS.US,D,20241226,000000,57.9,58.85,57.83,58.42,1534590,0
+DOCS.US,D,20241227,000000,57.98,58.41,56.63,57.78,1602094,0
+DOCS.US,D,20241230,000000,56.64,56.96,53.355,53.46,2880620,0
+DOCS.US,D,20241231,000000,53.85,54.2,53.09,53.39,1447140,0
+DOCS.US,D,20250102,000000,53.695,54,52.6,53.56,1553023,0
+DOCS.US,D,20250103,000000,54,55.29,53.21,55.22,1017616,0
+DOCS.US,D,20250106,000000,56,56.42,54.61,55.57,1419924,0
+DOCS.US,D,20250107,000000,56.03,57.145,55.05,55.48,1594139,0
+DOCS.US,D,20250108,000000,54.97,55.4,54.4,55,1324324,0
+DOCS.US,D,20250110,000000,54,54.1,51.325,52.1,2142060,0
+DOCS.US,D,20250113,000000,51.45,51.5149,49.01,49.71,2401825,0
+DOCS.US,D,20250114,000000,50.52,51.6,50.2,50.77,1239850,0
+DOCS.US,D,20250115,000000,52.14,53.07,51.5801,52.97,1443853,0
+DOCS.US,D,20250116,000000,52.82,53.41,52.23,53.21,673066,0
+DOCS.US,D,20250117,000000,53.25,54.43,52.95,53.72,789238,0
+DOCS.US,D,20250121,000000,53.98,55.71,53.5,55.52,1060436,0
+DOCS.US,D,20250122,000000,56,56.48,55.31,56.03,712964,0
+DOCS.US,D,20250123,000000,55.66,56.45,54.89,55.67,1125220,0
+DOCS.US,D,20250124,000000,56.24,57.38,56.15,56.56,980084,0
+DOCS.US,D,20250127,000000,54.35,57.08,54.22,55.35,1099066,0
+DOCS.US,D,20250128,000000,55.82,57.47,55.26,57.13,1311737,0
+DOCS.US,D,20250129,000000,57.25,58.2695,56.85,57.67,1507410,0
+DOCS.US,D,20250130,000000,58.09,59.77,58,58.97,1715794,0
+DOCS.US,D,20250131,000000,59.335,59.98,58.9394,59.1,2133597,0
+DOCS.US,D,20250203,000000,57.3,59.23,56.01,59.1,2276649,0
+DOCS.US,D,20250204,000000,58.3115,59.94,58.3115,58.75,2512334,0
+DOCS.US,D,20250205,000000,58.13,58.8,56.51,58.14,2294442,0
+DOCS.US,D,20250206,000000,58.73,58.9982,57.27,58.26,3209400,0
+DOCS.US,D,20250207,000000,72.5,80.71,71.5,79.23,10264763,0
+DOCS.US,D,20250210,000000,80.64,85.21,80.39,83.14,4683413,0
+DOCS.US,D,20250211,000000,78.25,80.25,74.28,74.94,8068733,0
+DOCS.US,D,20250212,000000,74.25,75.87,73.225,75.18,4157976,0
+DOCS.US,D,20250213,000000,72.2325,76.99,72.2325,76.99,4135735,0
+DOCS.US,D,20250214,000000,77.86,78.97,76.45,77.07,2887299,0
+DOCS.US,D,20250218,000000,77.585,79.97,76.83,77.93,2397319,0
+DOCS.US,D,20250219,000000,77.38,78.4141,76.26,76.68,2346232,0
+DOCS.US,D,20250220,000000,76.525,76.92,74.55,75,2583830,0
+DOCS.US,D,20250221,000000,74.915,75,71.59,72.37,3204710,0
+DOCS.US,D,20250224,000000,72.01,73.59,69.7609,72.51,2577965,0
+DOCS.US,D,20250225,000000,71.26,72.6,69.9,71.71,2378405,0
+DOCS.US,D,20250226,000000,73.22,75.31,72.52,72.9,2226580,0
+DOCS.US,D,20250227,000000,72.81,73.87,69.45,69.45,1968765,0
+DOCS.US,D,20250228,000000,68.36,70.7598,67.5,70.5,2944001,0
+DOCS.US,D,20250303,000000,70.8,71.6799,68.02,68.45,4000725,0
+DOCS.US,D,20250304,000000,67.905,69.22,65.15,67.83,3446870,0
+DOCS.US,D,20250305,000000,68.495,69.9066,67.2,69.51,1696739,0
+DOCS.US,D,20250306,000000,67.43,68.9722,65.66,65.96,1655799,0
+DOCS.US,D,20250307,000000,65.32,66.41,62.91,63.98,1919816,0
+DOCS.US,D,20250310,000000,62.815,63.1,59.72,60.46,2418735,0
+DOCS.US,D,20250311,000000,60.57,62.54,60.03,61.71,2298219,0
+DOCS.US,D,20250312,000000,64.235,65.11,63.11,64.3,2894027,0
+DOCS.US,D,20250313,000000,64,64.29,60.72,60.8,1970890,0
+DOCS.US,D,20250314,000000,62.015,63.46,61.79,63.38,1739073,0
+DOCS.US,D,20250317,000000,64.8747,64.9494,61.72,62.43,2447958,0
+DOCS.US,D,20250318,000000,62.23,63.0858,60.77,61.31,1799739,0
+DOCS.US,D,20250319,000000,61.49,63.8678,61.18,62.69,1690774,0
+DOCS.US,D,20250320,000000,62.19,64.95,61.99,62.77,2491734,0
+DOCS.US,D,20250321,000000,61.5,63.07,60.26,62.99,4032522,0
+DOCS.US,D,20250324,000000,64.22,67.31,64.22,66.34,3885607,0
+DOCS.US,D,20250325,000000,66.95,67.7,65.25,66.07,2142321,0
+DOCS.US,D,20250326,000000,66.185,66.22,61.04,61.48,3050790,0
+DOCS.US,D,20250327,000000,60.0111,61.45,58.59,60.55,2242996,0
+DOCS.US,D,20250328,000000,59.6,60.25,57.715,58.51,2279785,0
+DOCS.US,D,20250331,000000,56.59,58.73,56.32,58.03,2270823,0
+DOCS.US,D,20250401,000000,58.22,58.69,56.46,56.72,1892057,0
+DOCS.US,D,20250402,000000,55.1343,58.88,55.1307,57.95,1823492,0
+DOCS.US,D,20250403,000000,54.99,55.86,53.5,54.58,3049423,0
+DOCS.US,D,20250404,000000,51.32,52.925,49.145,51.24,2945823,0
+DOCS.US,D,20250407,000000,49.225,55.18,48.18,52.39,3333565,0
+DOCS.US,D,20250408,000000,54.24,55.64,49.85,50.71,2640430,0
+DOCS.US,D,20250409,000000,49.8715,56.25,49.13,55.6,3340693,0
+DOCS.US,D,20250410,000000,53.0707,54.3799,50.7501,51.57,2611949,0
+DOCS.US,D,20250411,000000,51.795,53.12,51.13,52.85,2195937,0
+DOCS.US,D,20250414,000000,54.15,55.375,52.36,52.6,2068074,0
+DOCS.US,D,20250415,000000,52.64,53.89,52.4702,53.23,1975643,0
+DOCS.US,D,20250416,000000,52.0417,53.195,51.625,52.78,1974349,0
+DOCS.US,D,20250417,000000,53.25,53.63,51.79,53.21,1944763,0
+DOCS.US,D,20250421,000000,52.78,53.46,50.48,51.28,1767532,0
+DOCS.US,D,20250422,000000,52.7,53.23,51.2,52.4,1508384,0
+DOCS.US,D,20250423,000000,54.37,56.69,53.77,54.22,2775803,0
+DOCS.US,D,20250424,000000,54.345,56.31,54.03,56.29,1685552,0
+DOCS.US,D,20250425,000000,56.545,57.304,56.12,56.65,1364622,0
+DOCS.US,D,20250428,000000,57,58.49,55.95,56.69,1281989,0
+DOCS.US,D,20250429,000000,56.61,57.91,56.61,57.75,1554630,0
+DOCS.US,D,20250430,000000,56,56.93,55.75,56.88,1526544,0
+DOCS.US,D,20250501,000000,57.67,58.81,56.25,58.07,2045615,0
+DOCS.US,D,20250502,000000,59.8151,60.1,58.87,59.33,1435303,0
+DOCS.US,D,20250505,000000,58.75,59.86,58.49,59.39,1532120,0
+DOCS.US,D,20250506,000000,58.16,58.42,56.76,57.1,1765815,0
+DOCS.US,D,20250507,000000,57.47,58.61,57.1,58.36,2083882,0
+DOCS.US,D,20250508,000000,59.34,59.845,58.38,59.35,1771924,0
+DOCS.US,D,20250509,000000,59.74,60.825,58.75,59.19,1773529,0
+DOCS.US,D,20250512,000000,62.0972,62.0972,58.18,61.04,3819251,0
+DOCS.US,D,20250513,000000,61,61.93,59.58,60.43,3478067,0
+DOCS.US,D,20250514,000000,60.6,61.67,59.23,59.5,3587521,0
+DOCS.US,D,20250515,000000,59.5,60.01,57.54,58.45,6541425,0
+DOCS.US,D,20250516,000000,48.47,53.0981,48.17,52.56,17808016,0
+DOCS.US,D,20250519,000000,51.56,53.86,51.52,53.77,4629255,0
+DOCS.US,D,20250520,000000,53.12,53.19,51.55,53,4198520,0
+DOCS.US,D,20250521,000000,52.38,53,50.44,50.75,4038349,0
+DOCS.US,D,20250522,000000,50.39,51.83,50.29,51.26,2653030,0
+DOCS.US,D,20250523,000000,50,51.29,50,51.02,1430856,0
+DOCS.US,D,20250527,000000,51.77,52.45,51.56,52.1,1516357,0
+DOCS.US,D,20250528,000000,52.11,52.26,51.35,51.64,1640687,0
+DOCS.US,D,20250529,000000,52.39,52.795,51.69,51.94,1850063,0
+DOCS.US,D,20250530,000000,51.69,52.26,51.15,52.09,1471578,0
+DOCS.US,D,20250602,000000,52.51,53.33,51.43,51.5,2409202,0
+DOCS.US,D,20250603,000000,52.2227,53.6886,51.5,53.51,2501547,0
+DOCS.US,D,20250604,000000,53.67,54.63,53.45,54.57,1928819,0
+DOCS.US,D,20250605,000000,54.72,57.37,54.69,57.34,2714475,0
+DOCS.US,D,20250606,000000,58.25,58.99,57.91,58.85,2022430,0
+DOCS.US,D,20250609,000000,59.3,59.51,57.7,58.06,2941038,0
+DOCS.US,D,20250610,000000,58.395,59.165,57.96,58.54,1630127,0
+DOCS.US,D,20250611,000000,58.745,59.08,57.46,57.47,2014134,0
+DOCS.US,D,20250612,000000,56.37,57.85,55.9681,56.95,1685268,0
+DOCS.US,D,20250613,000000,55.52,56.66,55.25,55.92,1284906,0
+DOCS.US,D,20250616,000000,56.29,57.06,55.73,55.96,1414562,0
+DOCS.US,D,20250617,000000,55.51,58.92,55.4,58.51,3158958,0
+DOCS.US,D,20250618,000000,58.56,58.755,56.925,57.04,1997096,0
+DOCS.US,D,20250620,000000,57.53,57.7278,56.81,57.36,2641144,0
+DOCS.US,D,20250623,000000,57.2,58.095,56.393,57.98,1395387,0
+DOCS.US,D,20250624,000000,58.68,59.68,58.55,58.64,1384247,0
+DOCS.US,D,20250625,000000,59.22,60.61,58.9414,60.17,1577510,0
+DOCS.US,D,20250626,000000,60.51,61.26,60,60.41,1748878,0
+DOCS.US,D,20250627,000000,60.415,61.6,59.91,61.09,4822412,0
+DOCS.US,D,20250630,000000,61.65,62.06,60.54,61.34,1489981,0
+DOCS.US,D,20250701,000000,60.97,61.75,58.14,58.38,2281689,0
+DOCS.US,D,20250702,000000,57.8001,59.51,57.71,59.31,1320710,0
+DOCS.US,D,20250703,000000,59.61,61.7,59.3301,61.69,1058376,0
+DOCS.US,D,20250707,000000,61.44,61.75,60.16,60.86,1540765,0
+DOCS.US,D,20250708,000000,61.13,61.88,60.57,61.47,1670919,0
+DOCS.US,D,20250709,000000,64.84,65.53,62.36,63.26,1907243,0
+DOCS.US,D,20250710,000000,63.25,63.47,60.08,60.08,1706319,0
+DOCS.US,D,20250711,000000,59.725,60.66,59.33,60.2,1616739,0
+DOCS.US,D,20250714,000000,60.27,61.58,60.27,61.55,1215779,0
+DOCS.US,D,20250715,000000,61.9,62.375,61.065,62.05,2146221,0
+DOCS.US,D,20250716,000000,62.275,62.55,61.0225,62.42,1042336,0
+DOCS.US,D,20250717,000000,62.46,63.24,61.2424,61.6,1845791,0
+DOCS.US,D,20250718,000000,61.65,61.8701,59.2419,60.11,1733791,0
+DOCS.US,D,20250721,000000,60.03,61.355,59.51,60.25,1076419,0
+DOCS.US,D,20250722,000000,60.35,60.655,58.91,59.38,1591336,0
+DOCS.US,D,20250723,000000,60,61.47,59.75,61,1543148,0
+DOCS.US,D,20250724,000000,61.41,61.43,60.41,60.65,1212318,0
+DOCS.US,D,20250725,000000,60.83,60.9875,60.09,60.77,786106,0
+DOCS.US,D,20250728,000000,61.94,62.31,60.97,61,1351715,0
+DOCS.US,D,20250729,000000,61.01,61.24,59.59,59.7,1915192,0
+DOCS.US,D,20250730,000000,60.25,60.5,58.72,58.85,1661359,0
+DOCS.US,D,20250731,000000,59.525,60.42,58.64,58.75,1562827,0
+DOCS.US,D,20250801,000000,57.1,58.155,56.33,57.33,1489320,0
+DOCS.US,D,20250804,000000,58.615,58.8999,57.58,58.3,2449524,0
+DOCS.US,D,20250805,000000,58.9,58.9,57.64,57.93,1955610,0
+DOCS.US,D,20250806,000000,58.055,58.17,57.1,58.13,1872226,0
+DOCS.US,D,20250807,000000,58.7335,59.2,57.46,58.55,2607469,0
+DOCS.US,D,20250808,000000,63.01,66.8,60.12,66.58,5184853,0
+DOCS.US,D,20250811,000000,66.07,66.425,61.62,61.83,2859564,0
+DOCS.US,D,20250812,000000,62.35,63.18,60.37,61.82,2262564,0
+DOCS.US,D,20250813,000000,62,64.73,61.875,64.02,1774697,0
+DOCS.US,D,20250814,000000,63.74,64.09,62.69,63.54,819403,0
+DOCS.US,D,20250815,000000,63.35,65.19,63.16,65.13,1754218,0
+DOCS.US,D,20250818,000000,64.69,66.13,64.3507,65.93,1377831,0
+DOCS.US,D,20250819,000000,65.45,65.715,62.9848,63.61,1165401,0
+DOCS.US,D,20250820,000000,62.935,64.67,62.16,64.36,1932131,0
+DOCS.US,D,20250821,000000,63.96,64.92,63.69,64.13,942395,0
+DOCS.US,D,20250822,000000,64.36,67.99,64.03,67.74,1637752,0
+DOCS.US,D,20250825,000000,67.59,67.7113,66.28,66.4,924870,0
+DOCS.US,D,20250826,000000,66.28,67.24,66.11,67.08,1080594,0
+DOCS.US,D,20250827,000000,67.025,68.79,66.8,67.99,1461186,0
+DOCS.US,D,20250828,000000,67.89,69.8,67.85,68.39,1257000,0
+DOCS.US,D,20250829,000000,68.38,68.62,67.12,67.94,1148741,0
+DOCS.US,D,20250902,000000,65.3335,67.54,65.3335,67,1059741,0
+DOCS.US,D,20250903,000000,67.26,67.85,66.69,67.3,1093547,0
+DOCS.US,D,20250904,000000,67.3381,68.66,66.98,68.52,693177,0
+DOCS.US,D,20250905,000000,69.11,69.54,68.32,69.34,787502,0
+DOCS.US,D,20250908,000000,69.95,70.77,69.47,69.52,1066390,0
+DOCS.US,D,20250909,000000,69.525,70.125,69.04,69.51,785118,0
+DOCS.US,D,20250910,000000,69.72,70.92,68.4701,69,1190620,0
+DOCS.US,D,20250911,000000,69.67,70.685,68.9,70.26,1371744,0
+DOCS.US,D,20250912,000000,70.64,71.98,70.5,71.03,1374606,0
+DOCS.US,D,20250915,000000,71.25,72.97,71.25,72.47,1680622,0
+DOCS.US,D,20250916,000000,72.585,73.1,71.5,72.08,1258005,0
+DOCS.US,D,20250917,000000,72.26,72.9,71.31,72.67,867364,0
+DOCS.US,D,20250918,000000,73.0953,74.06,72.874,73.6,1261502,0
+DOCS.US,D,20250919,000000,73.86,74.4799,72.78,72.82,2853608,0
+DOCS.US,D,20250922,000000,72.4,72.59,71.31,72.5,915444,0
+DOCS.US,D,20250923,000000,72.25,74.45,71.95,73.9,2154692,0
+DOCS.US,D,20250924,000000,74.035,75.47,73.87,74.27,2649524,0
+DOCS.US,D,20250925,000000,71.9904,74.59,71.68,74.38,1212163,0
+DOCS.US,D,20250926,000000,74.49,75.75,73.93,74.4,1225343,0
+DOCS.US,D,20250929,000000,75.3,76.51,74.71,75.12,1378619,0
+DOCS.US,D,20250930,000000,75.435,75.435,72,73.15,1415389,0
+DOCS.US,D,20251001,000000,70,72.915,69.72,70.64,2136163,0
+DOCS.US,D,20251002,000000,70.42,72.19,69.16,71.99,1345632,0
+DOCS.US,D,20251003,000000,72.35,74.33,72,73.26,929942,0
+DOCS.US,D,20251006,000000,73.13,73.57,72.33,72.75,1009685,0
+DOCS.US,D,20251007,000000,73.045,73.24,70.16,71.38,900430,0
+DOCS.US,D,20251008,000000,71.85,73.92,70.9992,73.53,990218,0
+DOCS.US,D,20251009,000000,73.15,73.53,72.29,72.57,929651,0
+DOCS.US,D,20251010,000000,71.045,72.24,65.58,65.61,2676379,0
+DOCS.US,D,20251013,000000,66.55,68.49,65.9301,67.5,956091,0
+DOCS.US,D,20251014,000000,66.57,68.03,66.18,67.03,1323096,0
+DOCS.US,D,20251015,000000,67.53,68.91,67.24,68.05,924997,0
+DOCS.US,D,20251016,000000,68.25,69.08,66.57,67.33,1393761,0
+DOCS.US,D,20251017,000000,66.92,67.94,66.57,67.57,881422,0
+DOCS.US,D,20251020,000000,68.25,69.27,67.76,68,836018,0
+DOCS.US,D,20251021,000000,67.87,68.82,67.3,67.91,842919,0
+DOCS.US,D,20251022,000000,67.75,68.27,65.83,66.38,1426244,0
+DOCS.US,D,20251023,000000,66.28,66.83,65.88,66.25,1148069,0
+DOCS.US,D,20251024,000000,67.07,68.12,66.79,66.84,948955,0
+DOCS.US,D,20251027,000000,70.365,71.37,68.35,68.5,1754063,0
+DOCS.US,D,20251028,000000,68.755,68.9999,66.29,66.48,1279059,0
+DOCS.US,D,20251029,000000,66.85,67.455,66.085,66.77,1455514,0
+DOCS.US,D,20251030,000000,66.06,66.86,65.51,65.82,1061120,0
+DOCS.US,D,20251031,000000,66.7327,67,65.8,66,896290,0
+DOCS.US,D,20251103,000000,66.6602,67.03,65.22,66.95,1044780,0
+DOCS.US,D,20251104,000000,65.64,67.1,65.4667,65.82,1102232,0
+DOCS.US,D,20251105,000000,65.51,66.1136,63.97,63.99,1305550,0
+DOCS.US,D,20251106,000000,63.915,64.55,62.27,62.58,3296089,0
+DOCS.US,D,20251107,000000,57,58.24,53.3501,54.29,5710378,0
+DOCS.US,D,20251110,000000,54,55.96,52.53,52.54,2392230,0
+DOCS.US,D,20251111,000000,53.2412,54.0401,51.95,52.72,2638195,0
+DOCS.US,D,20251112,000000,53.075,53.46,50.84,50.96,2859935,0
+DOCS.US,D,20251113,000000,50,51.33,49.62,49.72,2405553,0
+DOCS.US,D,20251114,000000,49.485,50.62,49.01,49.62,2369604,0
+DOCS.US,D,20251117,000000,49.555,50,46.83,47.07,3028108,0
+DOCS.US,D,20251118,000000,46.99,49,46.38,47.42,3420002,0
+DOCS.US,D,20251119,000000,47.86,48.15,46.68,48,2662535,0
+DOCS.US,D,20251120,000000,48.93,49.49,46.04,46.42,2235960,0
+DOCS.US,D,20251121,000000,47.455,51.03,47.38,50.42,4199291,0
+DOCS.US,D,20251124,000000,50.675,51.44,49.46,49.95,2774954,0
+DOCS.US,D,20251125,000000,49.87,51.39,49.8369,51.07,1617777,0
+DOCS.US,D,20251126,000000,51,51.6407,50.8831,50.97,1290317,0
+DOCS.US,D,20251128,000000,51.68,51.845,51.175,51.44,563958,0
+DOCS.US,D,20251201,000000,50.76,51.83,50.66,51.07,1410521,0
+DOCS.US,D,20251202,000000,51.22,51.7799,50.23,50.56,1766946,0
+DOCS.US,D,20251203,000000,50.57,51.63,50.1017,51.53,1040638,0
+DOCS.US,D,20251204,000000,51.415,51.8,51.0207,51.31,1883727,0
+DOCS.US,D,20251205,000000,51.33,51.4,45.29,45.93,7003350,0
+DOCS.US,D,20251208,000000,46.2,46.585,45.45,45.68,4527089,0
+DOCS.US,D,20251209,000000,45.64,46.165,44.98,45.13,3663118,0
+DOCS.US,D,20251210,000000,45.26,45.9,44.71,45.04,2528683,0
+DOCS.US,D,20251211,000000,44.8,44.94,43.91,44.13,4804718,0
+DOCS.US,D,20251212,000000,43.94,44.865,43.6,43.85,3097341,0
+DOCS.US,D,20251215,000000,46.65,46.6545,44.59,44.65,4189970,0
+DOCS.US,D,20251216,000000,44.51,45.1597,43.59,43.8,2752959,0
+DOCS.US,D,20251217,000000,44,44.52,43.5,43.71,2727342,0
+DOCS.US,D,20251218,000000,44.065,44.7,43.31,43.49,2571527,0
+DOCS.US,D,20251219,000000,43.31,44.21,43.285,43.65,3805741,0
+DOCS.US,D,20251222,000000,44.05,45.4,44.03,44.98,3129181,0
+DOCS.US,D,20251223,000000,44.43,44.615,43.25,43.53,3126795,0
+DOCS.US,D,20251224,000000,43.86,44.2,43.405,43.78,1213007,0
+DOCS.US,D,20251226,000000,43.69,43.895,43.46,43.69,1514235,0
+DOCS.US,D,20251229,000000,43.97,44.525,43.76,44.23,1997264,0
+DOCS.US,D,20251230,000000,44,44.815,43.86,44.58,1769704,0
+DOCS.US,D,20251231,000000,44.56,44.69,44.15,44.28,2025531,0
+DOCS.US,D,20260102,000000,44.59,44.99,43.21,43.29,2283952,0
+DOCS.US,D,20260105,000000,43.415,46.16,43.415,45.69,3670014,0
+DOCS.US,D,20260106,000000,45.98,46.75,44.96,45.69,3227796,0
+DOCS.US,D,20260107,000000,45.635,46.69,44.74,46.49,2370061,0
+DOCS.US,D,20260108,000000,46.3,46.66,43.46,43.74,4111446,0
+DOCS.US,D,20260109,000000,44.695,45.17,43.51,43.79,2563009,0
+DOCS.US,D,20260112,000000,43.51,44.05,42.66,43.86,2053111,0
+DOCS.US,D,20260113,000000,44.18,44.18,41.34,41.36,3269082,0
+DOCS.US,D,20260114,000000,41.36,41.575,39.95,40.27,3497801,0
+DOCS.US,D,20260115,000000,40.25,41.4852,40.25,41.05,2330609,0
+DOCS.US,D,20260116,000000,41.49,41.875,40.79,41.26,2660889,0
+DOCS.US,D,20260120,000000,40.56,42.13,40.0899,41.1,2643687,0
+DOCS.US,D,20260121,000000,41.49,41.65,39.5,39.85,2733298,0
+DOCS.US,D,20260122,000000,40.225,41.2,39.99,40.8,2445179,0
+DOCS.US,D,20260123,000000,40.81,41.13,40.3,40.63,1627791,0
+DOCS.US,D,20260126,000000,40.455,41.12,40.3,40.4,1371566,0
+DOCS.US,D,20260127,000000,40.31,40.49,38.9,38.96,2304623,0
+DOCS.US,D,20260128,000000,39.37,39.425,38.46,38.73,1874699,0
+DOCS.US,D,20260129,000000,38.37,38.705,37.33,38.63,3326955,0
+DOCS.US,D,20260130,000000,38.17,38.79,37.35,37.47,3175523,0
+DOCS.US,D,20260202,000000,37.3,38.39,36.83,37.29,5214189,0
+DOCS.US,D,20260203,000000,36.9,37.29,34.31,34.85,4362191,0
+DOCS.US,D,20260204,000000,34.835,36.42,33.77,35.25,4664244,0
+DOCS.US,D,20260205,000000,34.695,35.83,32.66,33.32,9770237,0
+DOCS.US,D,20260206,000000,23.69,27.89,23.66,27.73,23126300,0
+DOCS.US,D,20260209,000000,28.65,28.65,26.59,27.5,6883775,0
+DOCS.US,D,20260210,000000,27.75,28.5,26.98,27.24,4399915,0
+DOCS.US,D,20260211,000000,27.01,27.43,25.92,25.96,5137107,0
+DOCS.US,D,20260212,000000,26.14,26.14,24.35,24.71,6262336,0
+DOCS.US,D,20260213,000000,25.4556,25.465,24.55,25.02,3725276,0
+DOCS.US,D,20260217,000000,25.14,25.58,24.3,24.58,4866326,0
+DOCS.US,D,20260218,000000,24.76,25.95,24.49,25.45,3683807,0
diff --git a/daily/us/nyse stocks/1/dtw.us.txt b/daily/us/nyse stocks/1/dtw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d0388b25e86e7f6b158819f8008ad29b36b9bb28
--- /dev/null
+++ b/daily/us/nyse stocks/1/dtw.us.txt	
@@ -0,0 +1,2070 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DTW.US,D,20171122,000000,25.02,25.14,25.02,25.07,455331,0
+DTW.US,D,20171124,000000,25.1,25.24,25.1,25.17,77895,0
+DTW.US,D,20171127,000000,25.17,25.17,25.05,25.13,703092,0
+DTW.US,D,20171128,000000,25.1,25.2,25.1,25.19,399550,0
+DTW.US,D,20171129,000000,25.17,25.25,25.1,25.25,377109,0
+DTW.US,D,20171130,000000,25.2,25.35,25.16,25.26,704012,0
+DTW.US,D,20171201,000000,25.24,25.2493,25.08,25.16,124848,0
+DTW.US,D,20171204,000000,25.25,25.25,25.085,25.11,188713,0
+DTW.US,D,20171205,000000,25.09,25.19,25.08,25.08,212870,0
+DTW.US,D,20171206,000000,25.15,25.19,25.1,25.19,118822,0
+DTW.US,D,20171207,000000,25.19,25.25,25.18,25.25,100397,0
+DTW.US,D,20171208,000000,25.25,25.33,25.25,25.3,54492,0
+DTW.US,D,20171211,000000,25.33,25.33,25.21,25.26,75915,0
+DTW.US,D,20171212,000000,25.29,25.29,25.18,25.24,116788,0
+DTW.US,D,20171213,000000,25.25,25.28,25.14,25.28,76481,0
+DTW.US,D,20171214,000000,25.21,25.3,25.171,25.3,90530,0
+DTW.US,D,20171215,000000,25.3,25.35,25.231,25.35,84338,0
+DTW.US,D,20171218,000000,25.35,25.4,25.25,25.38,108327,0
+DTW.US,D,20171219,000000,25.38,25.3891,25.22,25.35,143870,0
+DTW.US,D,20171220,000000,25.33,25.4,25.2,25.25,59451,0
+DTW.US,D,20171221,000000,25.34,25.355,25.2,25.34,64800,0
+DTW.US,D,20171222,000000,25.37,25.37,25.25,25.37,62000,0
+DTW.US,D,20171226,000000,25.3,25.4,25.28,25.37,38902,0
+DTW.US,D,20171227,000000,25.37,25.6,25.29,25.5,84149,0
+DTW.US,D,20171228,000000,25.45,25.63,25.37,25.53,45154,0
+DTW.US,D,20171229,000000,25.59,25.75,25.45,25.7,57579,0
+DTW.US,D,20180102,000000,25.43,25.55,25.14,25.14,77900,0
+DTW.US,D,20180103,000000,25.2,25.39,25.1,25.22,36441,0
+DTW.US,D,20180104,000000,25.25,25.45,25.23,25.23,69476,0
+DTW.US,D,20180105,000000,25.25,25.33,25.21,25.33,48856,0
+DTW.US,D,20180108,000000,25.39,25.39,25.11,25.17,75919,0
+DTW.US,D,20180109,000000,25.2,25.23,25.128,25.21,94179,0
+DTW.US,D,20180110,000000,25.14,25.19,24.96,25.13,137161,0
+DTW.US,D,20180111,000000,25.2,25.202,24.81,25.05,190325,0
+DTW.US,D,20180112,000000,25.04,25.05,24.66,24.67,70164,0
+DTW.US,D,20180116,000000,24.86,24.88,24.58,24.68,170977,0
+DTW.US,D,20180117,000000,24.74,24.79,24.52,24.53,90342,0
+DTW.US,D,20180118,000000,24.51,24.6,24.22,24.5,146525,0
+DTW.US,D,20180119,000000,24.5,24.5,24.1946,24.37,113146,0
+DTW.US,D,20180122,000000,24.4,24.44,24.23,24.25,96803,0
+DTW.US,D,20180123,000000,24.42,24.45,24.25,24.33,46716,0
+DTW.US,D,20180124,000000,24.38,24.48,24.26,24.48,105746,0
+DTW.US,D,20180125,000000,24.48,24.64,24.3101,24.57,56261,0
+DTW.US,D,20180126,000000,24.57,24.75,24.47,24.54,96434,0
+DTW.US,D,20180129,000000,24.53,24.66,23.978,24.12,108412,0
+DTW.US,D,20180130,000000,24.18,24.18,23.69,24,101018,0
+DTW.US,D,20180131,000000,24.24,24.24,23.8961,24.2,44305,0
+DTW.US,D,20180201,000000,24.25,24.25,23.91,24.1,97525,0
+DTW.US,D,20180202,000000,24.23,24.5,23.84,23.85,67640,0
+DTW.US,D,20180205,000000,23.68,23.7,23.551,23.64,28826,0
+DTW.US,D,20180206,000000,23.5,23.69,23.341,23.56,68684,0
+DTW.US,D,20180207,000000,23.67,24.1499,23.46,24.06,102664,0
+DTW.US,D,20180208,000000,24.1,24.1,23.82,23.96,34902,0
+DTW.US,D,20180209,000000,24.24,24.24,23.4,23.96,47885,0
+DTW.US,D,20180212,000000,24.12,24.25,23.8,24.25,28752,0
+DTW.US,D,20180213,000000,23.89,23.9,23.751,23.85,26440,0
+DTW.US,D,20180214,000000,23.8,23.8,23.46,23.54,58520,0
+DTW.US,D,20180215,000000,23.65,23.68,23.44,23.65,35690,0
+DTW.US,D,20180216,000000,23.65,23.66,23.5,23.5,74346,0
+DTW.US,D,20180220,000000,23.55,23.6112,23.55,23.55,45118,0
+DTW.US,D,20180221,000000,23.65,23.7,23.5,23.5,129799,0
+DTW.US,D,20180222,000000,23.58,23.9099,23.5101,23.6,30742,0
+DTW.US,D,20180223,000000,23.66,23.8,23.65,23.78,57216,0
+DTW.US,D,20180226,000000,23.87,23.87,23.6721,23.72,76575,0
+DTW.US,D,20180227,000000,23.8,23.9615,23.7401,23.81,56598,0
+DTW.US,D,20180228,000000,23.82,23.92,23.81,23.89,53875,0
+DTW.US,D,20180301,000000,23.93,23.95,23.8601,23.88,50137,0
+DTW.US,D,20180302,000000,23.96,23.99,23.89,23.965,49389,0
+DTW.US,D,20180305,000000,23.99,23.9978,23.67,23.76,153052,0
+DTW.US,D,20180306,000000,23.97,23.99,23.8,23.81,114854,0
+DTW.US,D,20180307,000000,23.85,23.97,23.85,23.86,157178,0
+DTW.US,D,20180308,000000,23.92,23.97,23.86,23.97,70297,0
+DTW.US,D,20180309,000000,23.98,24.09,23.98,24.09,39862,0
+DTW.US,D,20180312,000000,24.1,24.14,23.9,24,56438,0
+DTW.US,D,20180313,000000,24,24,23.928,23.98,38323,0
+DTW.US,D,20180314,000000,23.94,24.07,23.9301,24.07,56788,0
+DTW.US,D,20180315,000000,24.1,24.1,23.96,24.05,35389,0
+DTW.US,D,20180316,000000,24.08,24.15,24,24.15,111418,0
+DTW.US,D,20180319,000000,24.15,24.15,24.03,24.03,34364,0
+DTW.US,D,20180320,000000,24.02,24.05,23.97,24.0184,53255,0
+DTW.US,D,20180321,000000,24.04,24.07,23.97,23.97,29183,0
+DTW.US,D,20180322,000000,24.07,24.07,23.98,24.03,25972,0
+DTW.US,D,20180323,000000,24.07,24.1099,23.971,24.01,16042,0
+DTW.US,D,20180326,000000,24.15,24.15,23.95,23.97,96410,0
+DTW.US,D,20180327,000000,24.04,24.0989,23.99,24.09,32656,0
+DTW.US,D,20180328,000000,24.09,24.09,23.99,23.99,23373,0
+DTW.US,D,20180329,000000,24.03,24.14,24.02,24.14,42941,0
+DTW.US,D,20180402,000000,24.14,24.14,24,24,243937,0
+DTW.US,D,20180403,000000,24.12,24.14,23.95,23.99,22732,0
+DTW.US,D,20180404,000000,24.04,24.04,23.9794,24.04,11648,0
+DTW.US,D,20180405,000000,24.04,24.09,24.02,24.04,23062,0
+DTW.US,D,20180406,000000,24.08,24.08,23.93,23.93,17945,0
+DTW.US,D,20180409,000000,23.98,24.03,23.91,24.02,20218,0
+DTW.US,D,20180410,000000,24.03,24.08,23.971,24.08,22735,0
+DTW.US,D,20180411,000000,24.08,24.19,24.06,24.19,40922,0
+DTW.US,D,20180412,000000,24.19,24.19,24.15,24.19,32897,0
+DTW.US,D,20180413,000000,24.19,24.19,24.07,24.17,14359,0
+DTW.US,D,20180416,000000,24.17,24.19,24,24.19,33056,0
+DTW.US,D,20180417,000000,24.19,24.19,24.0601,24.18,41692,0
+DTW.US,D,20180418,000000,24.18,24.18,24.04,24.05,36530,0
+DTW.US,D,20180419,000000,24.05,24.13,24.05,24.1,32737,0
+DTW.US,D,20180420,000000,24.1,24.1,24,24.06,15338,0
+DTW.US,D,20180423,000000,24.05,24.09,23.9386,24.01,86770,0
+DTW.US,D,20180424,000000,24.08,24.08,23.92,24,33046,0
+DTW.US,D,20180425,000000,23.88,23.99,23.75,23.9,28424,0
+DTW.US,D,20180426,000000,24,24,23.76,23.85,40787,0
+DTW.US,D,20180427,000000,23.95,23.98,23.861,23.98,25770,0
+DTW.US,D,20180430,000000,23.98,24,23.9,23.96,17966,0
+DTW.US,D,20180501,000000,23.96,23.9799,23.8787,23.92,25118,0
+DTW.US,D,20180502,000000,23.95,24,23.941,24,22380,0
+DTW.US,D,20180503,000000,24,24.07,23.96,24,25462,0
+DTW.US,D,20180504,000000,24.04,24.1,24.034,24.1,15826,0
+DTW.US,D,20180507,000000,24.1,24.16,24,24.12,71647,0
+DTW.US,D,20180508,000000,24.15,24.15,24.02,24.11,36792,0
+DTW.US,D,20180509,000000,24.11,24.11,24.06,24.07,29746,0
+DTW.US,D,20180510,000000,24.09,24.09,24,24.05,30526,0
+DTW.US,D,20180511,000000,24.1,24.15,24.08,24.15,28826,0
+DTW.US,D,20180514,000000,24.15,24.15,24.0492,24.15,27731,0
+DTW.US,D,20180515,000000,24.15,24.17,24.071,24.11,37099,0
+DTW.US,D,20180516,000000,23.97,23.97,23.7601,23.87,52759,0
+DTW.US,D,20180517,000000,23.91,24,23.87,23.89,44499,0
+DTW.US,D,20180518,000000,23.95,23.99,23.9111,23.97,31927,0
+DTW.US,D,20180521,000000,23.99,23.99,23.88,23.92,51254,0
+DTW.US,D,20180522,000000,23.98,23.99,23.92,23.99,28443,0
+DTW.US,D,20180523,000000,24,24.09,24,24.09,25118,0
+DTW.US,D,20180524,000000,24.08,24.2,24.02,24.2,52423,0
+DTW.US,D,20180525,000000,24.4,24.4,24.21,24.33,54719,0
+DTW.US,D,20180529,000000,24.37,24.37,24.169,24.3,34646,0
+DTW.US,D,20180530,000000,24.48,24.49,24.14,24.17,80962,0
+DTW.US,D,20180531,000000,24.34,24.48,24.14,24.27,16173,0
+DTW.US,D,20180601,000000,24.39,24.45,24.2701,24.45,31570,0
+DTW.US,D,20180604,000000,24.5,24.73,24.38,24.7,42372,0
+DTW.US,D,20180605,000000,24.62,25,24.5601,25,99524,0
+DTW.US,D,20180606,000000,24.95,24.95,24.75,24.9,47627,0
+DTW.US,D,20180607,000000,24.85,24.9,24.8,24.84,52417,0
+DTW.US,D,20180608,000000,24.89,24.89,24.7526,24.79,29851,0
+DTW.US,D,20180611,000000,24.83,24.85,24.68,24.68,33669,0
+DTW.US,D,20180612,000000,24.75,24.78,24.5238,24.58,19139,0
+DTW.US,D,20180613,000000,24.7,24.8309,24.59,24.68,28383,0
+DTW.US,D,20180614,000000,24.8,24.8,24.59,24.7105,19919,0
+DTW.US,D,20180615,000000,24.68,24.79,24.64,24.79,13463,0
+DTW.US,D,20180618,000000,24.68,24.79,24.68,24.76,12520,0
+DTW.US,D,20180619,000000,24.75,24.79,24.75,24.7827,11784,0
+DTW.US,D,20180620,000000,24.8,24.8,24.6,24.72,43644,0
+DTW.US,D,20180621,000000,24.72,24.72,24.46,24.5,18597,0
+DTW.US,D,20180622,000000,24.5,24.5,24.37,24.49,33360,0
+DTW.US,D,20180625,000000,24.49,24.63,24.39,24.56,18606,0
+DTW.US,D,20180626,000000,24.6,24.7,24.51,24.6501,19580,0
+DTW.US,D,20180627,000000,24.6772,24.78,24.67,24.72,31502,0
+DTW.US,D,20180628,000000,24.68,24.7499,24.5801,24.69,37563,0
+DTW.US,D,20180629,000000,24.69,24.8,24.61,24.61,27649,0
+DTW.US,D,20180702,000000,24.65,24.85,24.63,24.85,32044,0
+DTW.US,D,20180703,000000,24.87,24.8899,24.6701,24.86,22312,0
+DTW.US,D,20180705,000000,24.87,24.87,24.7152,24.85,30276,0
+DTW.US,D,20180706,000000,24.85,24.95,24.8185,24.8906,12887,0
+DTW.US,D,20180709,000000,24.94,24.95,24.89,24.94,20993,0
+DTW.US,D,20180710,000000,24.94,24.99,24.88,24.94,19140,0
+DTW.US,D,20180711,000000,24.93,24.99,24.89,24.99,22058,0
+DTW.US,D,20180712,000000,24.93,24.99,24.9,24.98,17508,0
+DTW.US,D,20180713,000000,24.95,24.96,24.84,24.85,18584,0
+DTW.US,D,20180716,000000,24.89,24.89,24.58,24.63,21315,0
+DTW.US,D,20180717,000000,24.55,24.79,24.5309,24.65,30905,0
+DTW.US,D,20180718,000000,24.75,24.7799,24.6684,24.7212,22148,0
+DTW.US,D,20180719,000000,24.8,24.9,24.52,24.6,40444,0
+DTW.US,D,20180720,000000,24.66,24.79,24.66,24.79,7546,0
+DTW.US,D,20180723,000000,24.78,24.78,24.58,24.63,17407,0
+DTW.US,D,20180724,000000,24.69,24.73,24.54,24.69,35538,0
+DTW.US,D,20180725,000000,24.62,24.73,24.51,24.56,32338,0
+DTW.US,D,20180726,000000,24.65,24.66,24.5422,24.6,11387,0
+DTW.US,D,20180727,000000,24.65,24.65,24.52,24.63,7613,0
+DTW.US,D,20180730,000000,24.63,24.65,24.5892,24.629,34653,0
+DTW.US,D,20180731,000000,24.63,24.66,24.51,24.53,38202,0
+DTW.US,D,20180801,000000,24.58,24.649,24.52,24.53,13689,0
+DTW.US,D,20180802,000000,24.53,24.72,24.53,24.65,25965,0
+DTW.US,D,20180803,000000,24.65,24.65,24.58,24.62,13486,0
+DTW.US,D,20180806,000000,24.65,24.65,24.55,24.575,25719,0
+DTW.US,D,20180807,000000,24.59,24.6,24.55,24.6,13158,0
+DTW.US,D,20180808,000000,24.6,24.6,24.52,24.54,31627,0
+DTW.US,D,20180809,000000,24.5301,24.6,24.53,24.6,7980,0
+DTW.US,D,20180810,000000,24.6,24.66,24.56,24.56,11810,0
+DTW.US,D,20180813,000000,24.5875,24.6489,24.54,24.54,18367,0
+DTW.US,D,20180814,000000,24.64,24.64,24.55,24.57,18628,0
+DTW.US,D,20180815,000000,24.58,24.72,24.562,24.71,7966,0
+DTW.US,D,20180816,000000,24.48,24.48,24.33,24.3921,20347,0
+DTW.US,D,20180817,000000,24.47,24.5399,24.38,24.43,25754,0
+DTW.US,D,20180820,000000,24.43,24.5311,24.3987,24.4633,13787,0
+DTW.US,D,20180821,000000,24.46,24.58,24.46,24.53,19422,0
+DTW.US,D,20180822,000000,24.6,24.6,24.51,24.55,14829,0
+DTW.US,D,20180823,000000,24.62,24.69,24.5101,24.6,22754,0
+DTW.US,D,20180824,000000,24.6,24.63,24.521,24.63,21018,0
+DTW.US,D,20180827,000000,24.71,24.71,24.42,24.58,56342,0
+DTW.US,D,20180828,000000,24.58,24.65,24.42,24.65,26994,0
+DTW.US,D,20180829,000000,24.65,24.715,24.56,24.58,23978,0
+DTW.US,D,20180830,000000,24.74,24.75,24.59,24.75,20171,0
+DTW.US,D,20180831,000000,24.75,24.75,24.6,24.61,21135,0
+DTW.US,D,20180904,000000,24.84,24.84,24.6,24.69,14446,0
+DTW.US,D,20180905,000000,24.7,24.7799,24.6,24.73,36949,0
+DTW.US,D,20180906,000000,24.74,24.74,24.57,24.57,35328,0
+DTW.US,D,20180907,000000,24.57,24.57,24.45,24.56,16182,0
+DTW.US,D,20180910,000000,24.63,24.73,24.4662,24.71,27140,0
+DTW.US,D,20180911,000000,24.71,24.71,24.61,24.68,52098,0
+DTW.US,D,20180912,000000,24.71,24.88,24.68,24.88,19606,0
+DTW.US,D,20180913,000000,24.88,24.88,24.67,24.68,55169,0
+DTW.US,D,20180914,000000,24.62,24.66,24.4,24.63,39867,0
+DTW.US,D,20180917,000000,24.63,24.63,24.41,24.41,33833,0
+DTW.US,D,20180918,000000,24.34,24.34,24.18,24.19,31871,0
+DTW.US,D,20180919,000000,24.19,24.266,23.9521,24,17919,0
+DTW.US,D,20180920,000000,24,24.079,23.91,23.91,19852,0
+DTW.US,D,20180921,000000,23.91,24.02,23.91,24,18813,0
+DTW.US,D,20180924,000000,24,24,23.76,23.76,33927,0
+DTW.US,D,20180925,000000,23.84,23.84,23.68,23.7,19534,0
+DTW.US,D,20180926,000000,23.7,23.8468,23.62,23.66,31017,0
+DTW.US,D,20180927,000000,23.75,23.84,23.68,23.72,11477,0
+DTW.US,D,20180928,000000,23.8,23.88,23.7,23.7,42575,0
+DTW.US,D,20181001,000000,23.75,23.7872,23.34,23.34,31566,0
+DTW.US,D,20181002,000000,23.36,23.6,23.15,23.22,28900,0
+DTW.US,D,20181003,000000,23.36,23.5524,23.1,23.1,28589,0
+DTW.US,D,20181004,000000,23.09,23.3885,22.32,22.87,29029,0
+DTW.US,D,20181005,000000,22.89,22.89,22.3848,22.45,26021,0
+DTW.US,D,20181008,000000,22.33,22.75,22.3272,22.43,29612,0
+DTW.US,D,20181009,000000,22.59,22.64,22.4655,22.6,24778,0
+DTW.US,D,20181010,000000,22.64,22.64,22.15,22.18,22131,0
+DTW.US,D,20181011,000000,22.31,22.473,22.2,22.23,33072,0
+DTW.US,D,20181012,000000,22.35,22.4699,22.3195,22.33,23539,0
+DTW.US,D,20181015,000000,22.4,22.4199,22.27,22.39,15643,0
+DTW.US,D,20181016,000000,22.47,22.71,22.47,22.7,35610,0
+DTW.US,D,20181017,000000,22.7,22.7,22.3934,22.6,26936,0
+DTW.US,D,20181018,000000,22.6,22.7,22.483,22.6001,15846,0
+DTW.US,D,20181019,000000,22.67,23.12,22.67,22.947,18947,0
+DTW.US,D,20181022,000000,22.96,23.1,22.96,23.1,6203,0
+DTW.US,D,20181023,000000,23.15,23.1527,22.905,23.01,22039,0
+DTW.US,D,20181024,000000,23.09,23.09,22.77,22.8959,23550,0
+DTW.US,D,20181025,000000,22.98,22.98,22.72,22.81,30595,0
+DTW.US,D,20181026,000000,22.81,22.9109,22.6611,22.7,12310,0
+DTW.US,D,20181029,000000,22.73,23.01,22.63,22.65,28260,0
+DTW.US,D,20181030,000000,22.62,22.72,22.62,22.72,24180,0
+DTW.US,D,20181031,000000,22.9,22.9881,22.7508,22.9,30310,0
+DTW.US,D,20181101,000000,22.9,22.9029,22.74,22.7831,17137,0
+DTW.US,D,20181102,000000,22.91,23,22.85,22.99,17784,0
+DTW.US,D,20181105,000000,22.99,23.1177,22.85,22.95,13084,0
+DTW.US,D,20181106,000000,23.05,23.18,23.01,23.09,33689,0
+DTW.US,D,20181107,000000,23.12,23.19,23.03,23.03,32280,0
+DTW.US,D,20181108,000000,23.04,23.1,23.04,23.04,18122,0
+DTW.US,D,20181109,000000,23.12,23.16,23.03,23.03,8505,0
+DTW.US,D,20181112,000000,23.26,23.26,23.06,23.06,13917,0
+DTW.US,D,20181113,000000,23.23,23.4288,23.1306,23.14,33310,0
+DTW.US,D,20181114,000000,23.37,23.49,23.07,23.09,41165,0
+DTW.US,D,20181115,000000,22.96,22.96,22.38,22.38,45747,0
+DTW.US,D,20181116,000000,22.43,22.588,22.39,22.4,21519,0
+DTW.US,D,20181119,000000,22.56,22.59,22.4,22.4,25654,0
+DTW.US,D,20181120,000000,22.47,22.47,21.92,21.94,58008,0
+DTW.US,D,20181121,000000,22.05,22.1,21.75,21.9,51133,0
+DTW.US,D,20181123,000000,21.9,22.05,21.9,22.05,6477,0
+DTW.US,D,20181126,000000,22.08,22.09,21.91,21.93,20883,0
+DTW.US,D,20181127,000000,22.02,22.0389,21.8495,21.87,20159,0
+DTW.US,D,20181128,000000,21.99,22.05,21.73,21.88,45538,0
+DTW.US,D,20181129,000000,21.92,21.95,21.56,21.56,50131,0
+DTW.US,D,20181130,000000,21.6,21.7,21.2701,21.35,37229,0
+DTW.US,D,20181203,000000,21.6,21.7063,21.41,21.69,60137,0
+DTW.US,D,20181204,000000,21.69,21.69,21.2501,21.5121,49118,0
+DTW.US,D,20181206,000000,21.43,21.5178,21.266,21.44,62796,0
+DTW.US,D,20181207,000000,21.52,21.66,21.39,21.49,49035,0
+DTW.US,D,20181210,000000,21.59,21.66,21.3,21.53,47272,0
+DTW.US,D,20181211,000000,21.57,21.65,21.47,21.5351,43957,0
+DTW.US,D,20181212,000000,21.61,21.8387,21.58,21.75,70678,0
+DTW.US,D,20181213,000000,21.84,21.9114,21.61,21.74,65610,0
+DTW.US,D,20181214,000000,21.74,21.97,21.59,21.82,56847,0
+DTW.US,D,20181217,000000,21.85,21.8505,21.66,21.81,46137,0
+DTW.US,D,20181218,000000,21.85,21.9499,21.72,21.91,99950,0
+DTW.US,D,20181219,000000,21.91,21.94,21.85,21.92,80863,0
+DTW.US,D,20181220,000000,21.85,21.98,21.67,21.88,118588,0
+DTW.US,D,20181221,000000,22,22,21.8108,21.99,46969,0
+DTW.US,D,20181224,000000,22.03,22.03,21.77,21.9411,26152,0
+DTW.US,D,20181226,000000,22.03,22.03,21.83,22,44477,0
+DTW.US,D,20181227,000000,21.86,21.97,21.81,21.82,54318,0
+DTW.US,D,20181228,000000,21.86,22.16,21.85,22.16,24352,0
+DTW.US,D,20181231,000000,22.31,23.35,22.21,22.25,43026,0
+DTW.US,D,20190102,000000,22.25,22.66,22.21,22.57,35509,0
+DTW.US,D,20190103,000000,22.58,22.64,22.4,22.58,13425,0
+DTW.US,D,20190104,000000,22.72,23.06,22.5925,22.8,45515,0
+DTW.US,D,20190107,000000,22.82,23.083,22.75,22.76,68695,0
+DTW.US,D,20190108,000000,22.91,23.1376,22.7933,23.01,55293,0
+DTW.US,D,20190109,000000,23.04,23.05,22.9477,22.97,41266,0
+DTW.US,D,20190110,000000,22.96,23.06,22.7655,23.04,43601,0
+DTW.US,D,20190111,000000,23.06,23.4,22.9627,23.34,49108,0
+DTW.US,D,20190114,000000,23.34,23.64,23.2164,23.5,42878,0
+DTW.US,D,20190115,000000,23.51,23.63,23.346,23.425,39583,0
+DTW.US,D,20190116,000000,23.45,23.5,23.21,23.48,43426,0
+DTW.US,D,20190117,000000,23.49,23.79,23.31,23.61,52267,0
+DTW.US,D,20190118,000000,23.6,23.759,23.43,23.52,52434,0
+DTW.US,D,20190122,000000,23.52,23.6124,23.23,23.3,40997,0
+DTW.US,D,20190123,000000,23.4,23.4,23.26,23.4,29810,0
+DTW.US,D,20190124,000000,23.4,23.46,23.3,23.44,111839,0
+DTW.US,D,20190125,000000,23.3657,23.64,23.3657,23.64,46182,0
+DTW.US,D,20190128,000000,23.64,23.84,23.55,23.84,44330,0
+DTW.US,D,20190129,000000,23.86,23.87,23.7567,23.8,29271,0
+DTW.US,D,20190130,000000,23.85,24.0296,23.79,23.9773,46146,0
+DTW.US,D,20190131,000000,24.01,24.71,23.9,24.71,152621,0
+DTW.US,D,20190201,000000,24.64,24.74,24.3619,24.71,47246,0
+DTW.US,D,20190204,000000,24.75,24.8,24.66,24.8,68957,0
+DTW.US,D,20190205,000000,24.8,24.99,24.75,24.88,40023,0
+DTW.US,D,20190206,000000,24.95,24.95,24.63,24.8,45084,0
+DTW.US,D,20190207,000000,24.8,24.8,24.55,24.65,40491,0
+DTW.US,D,20190208,000000,24.78,24.78,24.6,24.68,100274,0
+DTW.US,D,20190211,000000,24.63,24.67,24.53,24.65,20094,0
+DTW.US,D,20190212,000000,24.6,24.7527,24.56,24.64,55163,0
+DTW.US,D,20190213,000000,24.3,24.46,24.3,24.46,20900,0
+DTW.US,D,20190214,000000,24.38,24.61,24.35,24.61,29255,0
+DTW.US,D,20190215,000000,24.6,24.66,24.5187,24.61,14502,0
+DTW.US,D,20190219,000000,24.48,24.615,24.48,24.6,89737,0
+DTW.US,D,20190220,000000,24.6,24.65,24.5018,24.6156,28505,0
+DTW.US,D,20190221,000000,24.6,24.6977,24.52,24.65,35894,0
+DTW.US,D,20190222,000000,24.55,24.84,24.54,24.84,41578,0
+DTW.US,D,20190225,000000,24.74,25,24.74,24.98,61009,0
+DTW.US,D,20190226,000000,24.95,24.97,24.81,24.95,31144,0
+DTW.US,D,20190227,000000,24.94,24.94,24.81,24.9,18464,0
+DTW.US,D,20190228,000000,24.89,25.13,24.8496,25.13,181688,0
+DTW.US,D,20190301,000000,25.12,25.19,25.01,25.13,64971,0
+DTW.US,D,20190304,000000,25.08,25.12,25.01,25.07,24461,0
+DTW.US,D,20190305,000000,24.92,25.07,24.92,25.07,27896,0
+DTW.US,D,20190306,000000,25,25.02,24.8,24.95,92184,0
+DTW.US,D,20190307,000000,24.9,24.9,24.57,24.76,59531,0
+DTW.US,D,20190308,000000,24.79,24.85,24.63,24.77,29084,0
+DTW.US,D,20190311,000000,24.58,24.71,24.56,24.6,28594,0
+DTW.US,D,20190312,000000,24.6,24.66,24.49,24.5151,22802,0
+DTW.US,D,20190313,000000,24.57,24.7,24.5,24.67,25546,0
+DTW.US,D,20190314,000000,24.55,24.8,24.55,24.8,25238,0
+DTW.US,D,20190315,000000,24.82,24.89,24.7108,24.89,19433,0
+DTW.US,D,20190318,000000,24.86,24.98,24.86,24.94,34468,0
+DTW.US,D,20190319,000000,24.94,24.94,24.78,24.85,25251,0
+DTW.US,D,20190320,000000,24.79,24.93,24.6,24.87,50447,0
+DTW.US,D,20190321,000000,24.86,24.94,24.7701,24.94,23284,0
+DTW.US,D,20190322,000000,24.94,24.94,24.73,24.89,37275,0
+DTW.US,D,20190325,000000,24.78,24.89,24.78,24.89,21833,0
+DTW.US,D,20190326,000000,24.86,24.99,24.8501,24.99,24970,0
+DTW.US,D,20190327,000000,24.99,25.1,24.9396,25.08,54836,0
+DTW.US,D,20190328,000000,25.1,25.1,25.01,25.07,88410,0
+DTW.US,D,20190329,000000,25.1,25.14,25.01,25.04,146318,0
+DTW.US,D,20190401,000000,24.9,25.13,24.9,25.11,27748,0
+DTW.US,D,20190402,000000,25.1,25.1,25.0293,25.09,27217,0
+DTW.US,D,20190403,000000,25.05,25.1,25.03,25.08,11450,0
+DTW.US,D,20190404,000000,25.09,25.09,25.03,25.03,17498,0
+DTW.US,D,20190405,000000,25.05,25.08,25.03,25.03,18243,0
+DTW.US,D,20190408,000000,25.09,25.09,24.98,25.01,22245,0
+DTW.US,D,20190409,000000,25.03,25.0328,24.95,25.01,14081,0
+DTW.US,D,20190410,000000,24.96,25.06,24.88,25,23306,0
+DTW.US,D,20190411,000000,25,25,24.9,24.92,16015,0
+DTW.US,D,20190412,000000,24.93,25.06,24.93,25.0299,18464,0
+DTW.US,D,20190415,000000,24.99,25.12,24.95,25.1,24925,0
+DTW.US,D,20190416,000000,25.09,25.13,25.054,25.12,80592,0
+DTW.US,D,20190417,000000,25.09,25.1,24.99,25.015,18674,0
+DTW.US,D,20190418,000000,25.02,25.06,24.98,24.98,21646,0
+DTW.US,D,20190422,000000,25.06,25.06,24.95,25.06,26441,0
+DTW.US,D,20190423,000000,25.06,25.23,24.98,25.23,30676,0
+DTW.US,D,20190424,000000,25.2,25.29,25.1,25.19,38820,0
+DTW.US,D,20190425,000000,25.15,25.23,25.08,25.23,16929,0
+DTW.US,D,20190426,000000,25.23,25.23,25.05,25.09,11969,0
+DTW.US,D,20190429,000000,25.1,25.14,25.04,25.125,27543,0
+DTW.US,D,20190430,000000,25.21,25.49,25.1494,25.49,151239,0
+DTW.US,D,20190501,000000,25.54,25.55,25.36,25.47,26751,0
+DTW.US,D,20190502,000000,25.47,25.5,25.369,25.39,20011,0
+DTW.US,D,20190503,000000,25.37,25.37,25.29,25.29,31948,0
+DTW.US,D,20190506,000000,25.1525,25.35,25.1511,25.34,21965,0
+DTW.US,D,20190507,000000,25.34,25.34,25.25,25.34,14010,0
+DTW.US,D,20190508,000000,25.34,25.34,25.1816,25.34,45892,0
+DTW.US,D,20190509,000000,25.34,25.34,25.29,25.32,6493,0
+DTW.US,D,20190510,000000,25.38,25.44,25.3605,25.44,12131,0
+DTW.US,D,20190513,000000,25.34,25.43,25.31,25.41,13599,0
+DTW.US,D,20190514,000000,25.41,25.52,25.3,25.52,54743,0
+DTW.US,D,20190515,000000,25.52,25.76,25.367,25.76,39355,0
+DTW.US,D,20190516,000000,25.43,25.535,25.33,25.51,44832,0
+DTW.US,D,20190517,000000,25.48,25.49,25.39,25.47,16383,0
+DTW.US,D,20190520,000000,25.47,25.54,25.39,25.52,65671,0
+DTW.US,D,20190521,000000,25.49,25.53,25.41,25.49,21894,0
+DTW.US,D,20190522,000000,25.53,25.53,25.35,25.44,27664,0
+DTW.US,D,20190523,000000,25.45,25.49,25.36,25.49,43770,0
+DTW.US,D,20190524,000000,25.49,25.6,25.476,25.53,18623,0
+DTW.US,D,20190528,000000,25.5,25.505,25.4,25.41,72891,0
+DTW.US,D,20190529,000000,25.41,25.4599,25.32,25.37,14543,0
+DTW.US,D,20190530,000000,25.37,25.46,25.33,25.46,21023,0
+DTW.US,D,20190531,000000,25.47,25.6,25.4021,25.6,167483,0
+DTW.US,D,20190603,000000,25.56,25.63,25.46,25.63,27319,0
+DTW.US,D,20190604,000000,25.63,25.63,25.53,25.6018,29917,0
+DTW.US,D,20190605,000000,25.64,25.64,25.4969,25.51,25997,0
+DTW.US,D,20190606,000000,25.58,25.58,25.45,25.5,12497,0
+DTW.US,D,20190607,000000,25.54,25.57,25.5,25.53,12224,0
+DTW.US,D,20190610,000000,25.56,25.58,25.53,25.55,24772,0
+DTW.US,D,20190611,000000,25.5401,25.5401,25.33,25.33,13912,0
+DTW.US,D,20190612,000000,25.46,25.46,25.31,25.32,8644,0
+DTW.US,D,20190613,000000,25.32,25.44,25.32,25.33,11546,0
+DTW.US,D,20190614,000000,25.34,25.49,25.34,25.49,22461,0
+DTW.US,D,20190617,000000,25.37,25.59,25.37,25.51,23510,0
+DTW.US,D,20190618,000000,25.58,25.67,25.43,25.48,13225,0
+DTW.US,D,20190619,000000,25.4,25.54,25.39,25.41,40965,0
+DTW.US,D,20190620,000000,25.61,25.67,25.41,25.67,27430,0
+DTW.US,D,20190621,000000,25.67,25.67,25.5,25.5,24734,0
+DTW.US,D,20190624,000000,25.53,25.65,25.52,25.53,21330,0
+DTW.US,D,20190625,000000,25.54,25.57,25.45,25.57,47972,0
+DTW.US,D,20190626,000000,25.6,25.65,25.5,25.6,32038,0
+DTW.US,D,20190627,000000,25.61,25.72,25.55,25.58,83494,0
+DTW.US,D,20190628,000000,25.64,25.66,25.52,25.66,156539,0
+DTW.US,D,20190701,000000,25.6,25.6,25.46,25.47,11016,0
+DTW.US,D,20190702,000000,25.5808,25.5808,25.47,25.58,10640,0
+DTW.US,D,20190703,000000,25.59,25.64,25.5736,25.64,10100,0
+DTW.US,D,20190705,000000,25.5,25.69,25.5,25.69,7163,0
+DTW.US,D,20190708,000000,25.66,25.66,25.54,25.54,11270,0
+DTW.US,D,20190709,000000,25.58,25.64,25.515,25.56,13567,0
+DTW.US,D,20190710,000000,25.5815,25.7,25.5488,25.65,27762,0
+DTW.US,D,20190711,000000,25.61,25.6835,25.58,25.65,11684,0
+DTW.US,D,20190712,000000,25.669,25.68,25.55,25.6,37479,0
+DTW.US,D,20190715,000000,25.67,25.67,25.57,25.67,37584,0
+DTW.US,D,20190716,000000,25.6699,25.73,25.6289,25.73,14637,0
+DTW.US,D,20190717,000000,25.7,25.82,25.6962,25.82,29564,0
+DTW.US,D,20190718,000000,25.82,25.97,25.8,25.95,15011,0
+DTW.US,D,20190719,000000,25.9,26,25.81,26,25128,0
+DTW.US,D,20190722,000000,26,26.1,26,26.1,12398,0
+DTW.US,D,20190723,000000,26.09,26.105,25.98,26.1,16864,0
+DTW.US,D,20190724,000000,26.19,26.23,26.01,26.23,21200,0
+DTW.US,D,20190725,000000,26.23,26.23,26.0978,26.22,17025,0
+DTW.US,D,20190726,000000,26.23,26.23,26.15,26.22,14919,0
+DTW.US,D,20190729,000000,26.22,26.46,26.1437,26.46,28800,0
+DTW.US,D,20190730,000000,26.2786,26.54,26.2786,26.54,27993,0
+DTW.US,D,20190731,000000,26.5,26.76,26.45,26.72,153875,0
+DTW.US,D,20190801,000000,26.65,26.93,26.61,26.7,34924,0
+DTW.US,D,20190802,000000,26.7,26.8,26.66,26.74,18726,0
+DTW.US,D,20190805,000000,26.8,26.8,26.45,26.55,16596,0
+DTW.US,D,20190806,000000,26.45,26.6,26.45,26.47,20066,0
+DTW.US,D,20190807,000000,26.58,26.58,26.2401,26.41,18943,0
+DTW.US,D,20190808,000000,26.41,26.57,26.4001,26.45,20081,0
+DTW.US,D,20190809,000000,26.43,26.61,26.35,26.61,20505,0
+DTW.US,D,20190812,000000,26.43,26.5887,26.3717,26.51,20757,0
+DTW.US,D,20190813,000000,26.4349,26.72,26.4349,26.67,19313,0
+DTW.US,D,20190814,000000,26.47,26.87,26.47,26.87,22334,0
+DTW.US,D,20190815,000000,26.7,26.78,26.61,26.74,21761,0
+DTW.US,D,20190816,000000,26.66,26.8104,26.65,26.77,20028,0
+DTW.US,D,20190819,000000,26.768,26.9,26.6795,26.86,43663,0
+DTW.US,D,20190820,000000,26.74,26.84,26.73,26.79,13924,0
+DTW.US,D,20190821,000000,26.76,26.97,26.734,26.96,16063,0
+DTW.US,D,20190822,000000,26.94,27.1,26.916,27.1,17325,0
+DTW.US,D,20190823,000000,27.1,27.2,27.03,27.14,17106,0
+DTW.US,D,20190826,000000,27.14,27.14,27.01,27.12,25835,0
+DTW.US,D,20190827,000000,27.06,27.12,26.96,27.06,29537,0
+DTW.US,D,20190828,000000,26.98,27.26,26.98,27.25,27439,0
+DTW.US,D,20190829,000000,27.25,27.42,27.1976,27.42,33590,0
+DTW.US,D,20190830,000000,27.42,27.47,27.21,27.37,142521,0
+DTW.US,D,20190903,000000,27.37,27.46,27.26,27.41,23927,0
+DTW.US,D,20190904,000000,27.35,27.3554,27.26,27.29,53026,0
+DTW.US,D,20190905,000000,27.49,27.49,26.94,27.13,28741,0
+DTW.US,D,20190906,000000,27.09,27.25,27.09,27.2,28810,0
+DTW.US,D,20190909,000000,27.1426,27.18,27,27.13,15202,0
+DTW.US,D,20190910,000000,27.0641,27.115,26.81,26.81,20445,0
+DTW.US,D,20190911,000000,26.69,26.83,26.64,26.83,17576,0
+DTW.US,D,20190912,000000,26.8,26.88,26.7407,26.88,5564,0
+DTW.US,D,20190913,000000,26.74,26.805,26.184,26.5013,26484,0
+DTW.US,D,20190916,000000,26.56,26.58,26.3664,26.55,6783,0
+DTW.US,D,20190917,000000,26.58,26.64,26.5068,26.57,13758,0
+DTW.US,D,20190918,000000,26.63,26.84,26.505,26.83,13481,0
+DTW.US,D,20190919,000000,26.91,27.04,26.8428,27.04,20752,0
+DTW.US,D,20190920,000000,27.04,27.13,26.93,27.11,7916,0
+DTW.US,D,20190923,000000,27.11,27.4,27.11,27.4,14286,0
+DTW.US,D,20190924,000000,27.4,27.44,27.33,27.44,25727,0
+DTW.US,D,20190925,000000,27.29,27.4,27.26,27.37,24211,0
+DTW.US,D,20190926,000000,27.4,27.4,27.2607,27.39,11434,0
+DTW.US,D,20190927,000000,27.39,27.56,27.28,27.55,25277,0
+DTW.US,D,20190930,000000,27.52,27.83,27.47,27.83,175218,0
+DTW.US,D,20191001,000000,27.75,27.88,27.596,27.88,39147,0
+DTW.US,D,20191002,000000,27.73,27.7774,27.52,27.68,9894,0
+DTW.US,D,20191003,000000,27.7,27.82,27.5435,27.74,20868,0
+DTW.US,D,20191004,000000,27.6644,27.78,27.6644,27.72,6700,0
+DTW.US,D,20191007,000000,27.66,27.78,27.66,27.78,12633,0
+DTW.US,D,20191008,000000,27.7692,27.8784,27.71,27.8,8204,0
+DTW.US,D,20191009,000000,27.83,27.8441,27.75,27.83,9877,0
+DTW.US,D,20191010,000000,27.8057,27.8057,27.6601,27.7904,20147,0
+DTW.US,D,20191011,000000,27.77,27.92,27.69,27.92,23094,0
+DTW.US,D,20191014,000000,27.9,28.15,27.8,28.15,25829,0
+DTW.US,D,20191015,000000,28.09,28.15,27.94,28,20489,0
+DTW.US,D,20191016,000000,28.1,28.1,27.77,27.85,31477,0
+DTW.US,D,20191017,000000,27.9234,28.03,27.82,27.9,23031,0
+DTW.US,D,20191018,000000,27.82,27.85,27.79,27.85,7283,0
+DTW.US,D,20191021,000000,27.8,28.03,27.755,27.79,27044,0
+DTW.US,D,20191022,000000,27.8,28,27.755,27.86,24497,0
+DTW.US,D,20191023,000000,27.87,27.93,27.72,27.79,18487,0
+DTW.US,D,20191024,000000,27.74,27.9826,27.7,27.81,15574,0
+DTW.US,D,20191025,000000,27.8023,27.88,27.71,27.82,10398,0
+DTW.US,D,20191028,000000,27.74,27.8464,27.03,27.13,108868,0
+DTW.US,D,20191029,000000,27.07,27.07,26.74,26.96,63956,0
+DTW.US,D,20191030,000000,26.91,26.91,26.64,26.85,31035,0
+DTW.US,D,20191031,000000,26.85,27.03,26.63,26.89,133126,0
+DTW.US,D,20191101,000000,26.84,26.97,26.68,26.86,17924,0
+DTW.US,D,20191104,000000,26.7377,26.843,26.67,26.76,7367,0
+DTW.US,D,20191105,000000,26.69,26.7087,26.5,26.66,9276,0
+DTW.US,D,20191106,000000,26.56,26.67,26.47,26.47,22974,0
+DTW.US,D,20191107,000000,26.55,26.55,26.3319,26.43,11373,0
+DTW.US,D,20191108,000000,26.49,26.62,26.296,26.62,9384,0
+DTW.US,D,20191111,000000,26.5173,26.6,26.4801,26.54,6605,0
+DTW.US,D,20191112,000000,26.6,26.64,26.507,26.64,16874,0
+DTW.US,D,20191113,000000,26.64,26.82,26.64,26.82,11736,0
+DTW.US,D,20191114,000000,26.5,26.73,26.5,26.73,15778,0
+DTW.US,D,20191115,000000,26.64,26.72,26.43,26.7,7325,0
+DTW.US,D,20191118,000000,26.5691,26.6898,26.55,26.58,19057,0
+DTW.US,D,20191119,000000,26.57,26.75,26.488,26.75,20995,0
+DTW.US,D,20191120,000000,26.61,26.68,26.51,26.68,11459,0
+DTW.US,D,20191121,000000,26.58,26.71,26.45,26.62,10455,0
+DTW.US,D,20191122,000000,26.71,26.71,26.42,26.44,16703,0
+DTW.US,D,20191125,000000,26.402,26.53,26.34,26.39,6671,0
+DTW.US,D,20191126,000000,26.43,26.43,26.09,26.15,15669,0
+DTW.US,D,20191127,000000,26.31,26.31,25.89,25.89,18839,0
+DTW.US,D,20191129,000000,25.99,25.99,25.73,25.76,66492,0
+DTW.US,D,20191202,000000,25.82,25.8352,25.4,25.55,30560,0
+DTW.US,D,20191203,000000,25.55,25.6096,25.47,25.55,20814,0
+DTW.US,D,20191204,000000,25.51,25.68,25.51,25.68,36417,0
+DTW.US,D,20191205,000000,25.69,25.69,25.4,25.44,16317,0
+DTW.US,D,20191206,000000,25.4,25.533,25.39,25.5,12933,0
+DTW.US,D,20191209,000000,25.49,25.594,25.4879,25.59,17704,0
+DTW.US,D,20191210,000000,25.56,25.6,25.55,25.5774,10307,0
+DTW.US,D,20191211,000000,25.58,25.85,25.58,25.79,8046,0
+DTW.US,D,20191212,000000,25.8,25.93,25.75,25.9,27549,0
+DTW.US,D,20191213,000000,25.85,26.33,25.85,26.26,11446,0
+DTW.US,D,20191216,000000,26.13,26.335,26.13,26.32,11916,0
+DTW.US,D,20191217,000000,26.41,26.525,26.3924,26.495,15727,0
+DTW.US,D,20191218,000000,26.5384,26.77,26.46,26.77,18411,0
+DTW.US,D,20191219,000000,26.66,26.8138,26.5274,26.8138,7405,0
+DTW.US,D,20191220,000000,26.75,26.85,26.63,26.825,12332,0
+DTW.US,D,20191223,000000,26.85,26.85,26.769,26.85,9240,0
+DTW.US,D,20191224,000000,26.85,26.92,26.6674,26.92,4505,0
+DTW.US,D,20191226,000000,26.92,27,26.79,26.84,8903,0
+DTW.US,D,20191227,000000,26.84,26.92,26.28,26.89,13406,0
+DTW.US,D,20191230,000000,26.73,26.8213,26.49,26.52,11780,0
+DTW.US,D,20191231,000000,26.51,26.88,26.42,26.44,24306,0
+DTW.US,D,20200102,000000,26.44,26.75,26.44,26.75,19740,0
+DTW.US,D,20200103,000000,26.61,26.7956,26.61,26.65,66003,0
+DTW.US,D,20200106,000000,26.6795,26.6795,26.57,26.65,14642,0
+DTW.US,D,20200107,000000,26.67,26.74,26.582,26.65,11552,0
+DTW.US,D,20200108,000000,26.64,26.68,26.5979,26.67,16261,0
+DTW.US,D,20200109,000000,26.72,26.8,26.68,26.8,7265,0
+DTW.US,D,20200110,000000,26.89,26.91,26.885,26.885,8867,0
+DTW.US,D,20200113,000000,26.77,26.98,26.77,26.98,14673,0
+DTW.US,D,20200114,000000,26.98,27.08,26.8845,26.99,16060,0
+DTW.US,D,20200115,000000,27.0459,27.07,26.92,27.03,5739,0
+DTW.US,D,20200116,000000,26.96,27.14,26.96,26.98,20625,0
+DTW.US,D,20200117,000000,27.16,27.16,26.88,26.91,9922,0
+DTW.US,D,20200121,000000,26.99,26.99,26.65,26.65,19371,0
+DTW.US,D,20200122,000000,26.65,26.6961,26.57,26.65,21080,0
+DTW.US,D,20200123,000000,26.545,26.66,26.49,26.49,10181,0
+DTW.US,D,20200124,000000,26.54,26.55,26.4639,26.4639,9372,0
+DTW.US,D,20200127,000000,26.36,26.531,26.36,26.5,3794,0
+DTW.US,D,20200128,000000,26.43,26.439,26.3762,26.42,11527,0
+DTW.US,D,20200129,000000,26.38,26.49,26.38,26.49,6251,0
+DTW.US,D,20200130,000000,26.35,26.55,26.35,26.55,8910,0
+DTW.US,D,20200131,000000,26.63,26.72,26.59,26.59,20031,0
+DTW.US,D,20200203,000000,26.71,26.76,26.66,26.76,11331,0
+DTW.US,D,20200204,000000,26.76,26.8294,26.6745,26.77,12472,0
+DTW.US,D,20200205,000000,26.9,26.9,26.77,26.87,12502,0
+DTW.US,D,20200206,000000,26.87,26.89,26.71,26.87,17072,0
+DTW.US,D,20200207,000000,26.88,27.09,26.8501,27.07,21694,0
+DTW.US,D,20200210,000000,26.98,27.08,26.9444,27.05,8395,0
+DTW.US,D,20200211,000000,26.95,27.09,26.95,27.09,9492,0
+DTW.US,D,20200212,000000,27.09,27.18,27,27.06,15148,0
+DTW.US,D,20200213,000000,26.96,26.96,26.73,26.85,8230,0
+DTW.US,D,20200214,000000,26.91,26.94,26.79,26.94,6314,0
+DTW.US,D,20200218,000000,26.93,26.93,26.74,26.8,7916,0
+DTW.US,D,20200219,000000,26.77,26.77,26.46,26.46,41824,0
+DTW.US,D,20200220,000000,26.51,26.65,26.371,26.52,29072,0
+DTW.US,D,20200221,000000,26.54,26.5682,26.3979,26.4169,9564,0
+DTW.US,D,20200224,000000,26.46,26.4656,25.99,25.99,27581,0
+DTW.US,D,20200225,000000,26.17,26.17,25.67,25.67,30299,0
+DTW.US,D,20200226,000000,25.7,25.9673,25.43,25.82,42152,0
+DTW.US,D,20200227,000000,25.97,25.97,25.25,25.5,27188,0
+DTW.US,D,20200228,000000,25.55,25.5506,25.05,25.1,86747,0
+DTW.US,D,20200302,000000,25.34,25.57,25.27,25.54,20667,0
+DTW.US,D,20200303,000000,25.57,26.2992,25.45,25.55,46039,0
+DTW.US,D,20200304,000000,26.04,26.14,25.7079,26.14,32810,0
+DTW.US,D,20200305,000000,25.9507,26.0885,25.9403,25.95,15446,0
+DTW.US,D,20200306,000000,25.62,26.174,25.5025,25.86,49070,0
+DTW.US,D,20200309,000000,25.44,25.44,25.13,25.265,24978,0
+DTW.US,D,20200310,000000,25.38,25.53,25.19,25.34,21243,0
+DTW.US,D,20200311,000000,25.1535,25.42,25.02,25.27,21367,0
+DTW.US,D,20200312,000000,24.84,24.84,22.19,23.26,65370,0
+DTW.US,D,20200313,000000,23.85,24.57,23.6,23.6,35247,0
+DTW.US,D,20200316,000000,22.99,23.5,22.11,22.49,73827,0
+DTW.US,D,20200317,000000,22.95,22.99,22.49,22.53,39539,0
+DTW.US,D,20200318,000000,22.24,22.48,17.65,18.14,81197,0
+DTW.US,D,20200319,000000,19,21.44,18.1719,20.51,86078,0
+DTW.US,D,20200320,000000,20.89,22.1,20.41,20.55,33225,0
+DTW.US,D,20200323,000000,19.55,20.59,19,19.5,53072,0
+DTW.US,D,20200324,000000,20.16,21.9238,20.16,21.275,37375,0
+DTW.US,D,20200325,000000,21.53,23.99,21.53,23.95,40352,0
+DTW.US,D,20200326,000000,23.4332,24.3,23.4332,24.28,16717,0
+DTW.US,D,20200327,000000,24.07,24.2256,23.2,23.96,21929,0
+DTW.US,D,20200330,000000,24.29,24.3215,23.7346,24.3215,18264,0
+DTW.US,D,20200331,000000,24.46,24.46,23.95,23.97,23772,0
+DTW.US,D,20200401,000000,23.66,23.7,23.01,23.29,34666,0
+DTW.US,D,20200402,000000,23.11,23.42,22.933,23.42,30307,0
+DTW.US,D,20200403,000000,23.54,23.54,23.01,23.12,17876,0
+DTW.US,D,20200406,000000,23.39,24.0399,23.39,23.7095,13989,0
+DTW.US,D,20200407,000000,24.05,24.48,24.05,24.48,23558,0
+DTW.US,D,20200408,000000,24.63,25,24.13,24.58,24131,0
+DTW.US,D,20200409,000000,25.23,25.37,24.99,25.08,30853,0
+DTW.US,D,20200413,000000,25,25,24.5,24.59,28378,0
+DTW.US,D,20200414,000000,24.99,25,24.826,24.9597,11899,0
+DTW.US,D,20200415,000000,24.8,25,24.62,24.9,24548,0
+DTW.US,D,20200416,000000,25.06,25.17,24.85,25.14,14034,0
+DTW.US,D,20200417,000000,25.21,25.42,25.11,25.42,25746,0
+DTW.US,D,20200420,000000,25.12,25.38,25.12,25.37,19214,0
+DTW.US,D,20200421,000000,25.1,25.346,24.93,25.15,12169,0
+DTW.US,D,20200422,000000,25.38,25.38,25.14,25.14,9539,0
+DTW.US,D,20200423,000000,25.14,25.42,25.14,25.42,18058,0
+DTW.US,D,20200424,000000,25.24,25.45,25.24,25.45,10394,0
+DTW.US,D,20200427,000000,25.45,25.52,25.3375,25.51,17168,0
+DTW.US,D,20200428,000000,25.45,25.65,25.45,25.525,18649,0
+DTW.US,D,20200429,000000,25.47,25.64,25.47,25.59,10637,0
+DTW.US,D,20200430,000000,25.53,25.79,25.48,25.54,42956,0
+DTW.US,D,20200501,000000,25.67,25.67,25.32,25.67,15593,0
+DTW.US,D,20200504,000000,25.42,25.7,25.42,25.7,7151,0
+DTW.US,D,20200505,000000,25.56,25.7991,25.56,25.75,8653,0
+DTW.US,D,20200506,000000,25.7,25.7425,25.51,25.5794,5017,0
+DTW.US,D,20200507,000000,25.55,25.86,25.55,25.6,11986,0
+DTW.US,D,20200508,000000,25.66,25.89,25.66,25.89,5448,0
+DTW.US,D,20200511,000000,25.83,26.09,25.75,26.09,24371,0
+DTW.US,D,20200512,000000,26,26.16,25.86,26.15,33447,0
+DTW.US,D,20200513,000000,25.96,26.14,25.85,26.14,18783,0
+DTW.US,D,20200514,000000,25.66,25.9,25.4,25.88,26128,0
+DTW.US,D,20200515,000000,25.74,25.9,25.74,25.84,7873,0
+DTW.US,D,20200518,000000,26.04,26.04,25.79,25.88,15122,0
+DTW.US,D,20200519,000000,25.93,26,25.84,25.98,8284,0
+DTW.US,D,20200520,000000,25.85,25.92,25.79,25.85,4298,0
+DTW.US,D,20200521,000000,25.98,26,25.81,25.9487,17960,0
+DTW.US,D,20200522,000000,26.06,26.07,25.81,25.83,23025,0
+DTW.US,D,20200526,000000,26.05,26.0693,25.98,25.98,5075,0
+DTW.US,D,20200527,000000,26.02,26.08,25.961,26.08,10765,0
+DTW.US,D,20200528,000000,26.08,26.22,26.07,26.12,11726,0
+DTW.US,D,20200529,000000,26.2,26.2,26,26,33504,0
+DTW.US,D,20200601,000000,26.23,26.25,26.16,26.24,10717,0
+DTW.US,D,20200602,000000,26.24,26.29,26.165,26.29,12808,0
+DTW.US,D,20200603,000000,26.29,26.3,26.22,26.28,13101,0
+DTW.US,D,20200604,000000,26.22,26.37,26.22,26.3,9257,0
+DTW.US,D,20200605,000000,26.33,26.61,26.33,26.4533,19219,0
+DTW.US,D,20200608,000000,26.34,26.66,26.34,26.66,11586,0
+DTW.US,D,20200609,000000,26.42,26.75,26.42,26.75,15921,0
+DTW.US,D,20200610,000000,26.605,26.73,26.57,26.73,8284,0
+DTW.US,D,20200611,000000,26.49,26.5999,26.09,26.17,38879,0
+DTW.US,D,20200612,000000,26.29,26.29,25.85,25.85,9173,0
+DTW.US,D,20200615,000000,25.79,26.05,25.79,25.86,11455,0
+DTW.US,D,20200616,000000,26.1,26.17,25.87,25.96,33564,0
+DTW.US,D,20200617,000000,26.04,26.04,25.8,25.92,26501,0
+DTW.US,D,20200618,000000,25.96,25.99,25.71,25.79,20492,0
+DTW.US,D,20200619,000000,25.84,25.91,25.71,25.78,12101,0
+DTW.US,D,20200622,000000,25.78,25.865,25.67,25.67,11322,0
+DTW.US,D,20200623,000000,25.67,25.74,25.57,25.57,17039,0
+DTW.US,D,20200624,000000,25.63,25.63,25.43,25.56,12989,0
+DTW.US,D,20200625,000000,25.56,25.6,25.47,25.4882,19049,0
+DTW.US,D,20200626,000000,25.54,25.54,25.29,25.39,12760,0
+DTW.US,D,20200629,000000,25.43,25.43,25.2,25.34,34860,0
+DTW.US,D,20200630,000000,25.29,25.4099,25.12,25.12,105019,0
+DTW.US,D,20200701,000000,25.18,25.3,25.18,25.27,42249,0
+DTW.US,D,20200702,000000,25.36,25.44,25.28,25.39,11925,0
+DTW.US,D,20200706,000000,25.39,25.39,25.21,25.33,40424,0
+DTW.US,D,20200707,000000,25.26,25.375,25.2,25.27,50716,0
+DTW.US,D,20200708,000000,25.32,25.62,25.3,25.62,29983,0
+DTW.US,D,20200709,000000,25.62,25.74,25.45,25.71,22902,0
+DTW.US,D,20200710,000000,25.75,25.76,25.62,25.75,109437,0
+DTW.US,D,20200713,000000,25.6909,25.7477,25.58,25.5875,14014,0
+DTW.US,D,20200714,000000,25.58,25.5967,25.4673,25.59,12465,0
+DTW.US,D,20200715,000000,25.61,25.73,25.522,25.73,12280,0
+DTW.US,D,20200716,000000,25.73,25.96,25.6878,25.96,23478,0
+DTW.US,D,20200717,000000,25.9147,25.9147,25.82,25.88,6486,0
+DTW.US,D,20200720,000000,25.81,26.13,25.81,26.13,18308,0
+DTW.US,D,20200721,000000,26.05,26.1598,26,26.0699,153695,0
+DTW.US,D,20200722,000000,26,26.11,25.98,26.02,37920,0
+DTW.US,D,20200723,000000,26,26.11,25.97,25.98,25967,0
+DTW.US,D,20200724,000000,26.06,26.22,25.9802,26.21,14609,0
+DTW.US,D,20200727,000000,26.22,26.25,26.061,26.061,20347,0
+DTW.US,D,20200728,000000,26.2229,26.415,26.2229,26.415,19836,0
+DTW.US,D,20200729,000000,26.48,26.48,26.363,26.47,27022,0
+DTW.US,D,20200730,000000,26.39,26.61,26.38,26.6,13537,0
+DTW.US,D,20200731,000000,26.61,26.74,26.605,26.61,23492,0
+DTW.US,D,20200803,000000,26.65,26.955,26.65,26.955,19034,0
+DTW.US,D,20200804,000000,26.97,26.97,26.63,26.81,22337,0
+DTW.US,D,20200805,000000,26.81,26.92,26.7,26.72,38366,0
+DTW.US,D,20200806,000000,26.73,26.9199,26.63,26.68,22973,0
+DTW.US,D,20200807,000000,26.76,26.76,26.635,26.75,19149,0
+DTW.US,D,20200810,000000,26.74,26.75,26.535,26.64,10492,0
+DTW.US,D,20200811,000000,26.75,26.75,26.66,26.74,7199,0
+DTW.US,D,20200812,000000,26.75,26.88,26.68,26.88,10843,0
+DTW.US,D,20200813,000000,26.86,26.9,26.76,26.9,8087,0
+DTW.US,D,20200814,000000,26.64,27.9,26.615,26.73,413645,0
+DTW.US,D,20200817,000000,26.63,26.76,26.63,26.76,14332,0
+DTW.US,D,20200818,000000,26.76,26.92,26.7021,26.91,29353,0
+DTW.US,D,20200819,000000,26.74,26.9099,26.62,26.78,18890,0
+DTW.US,D,20200820,000000,26.81,26.87,26.6338,26.81,18917,0
+DTW.US,D,20200821,000000,26.71,26.76,26.64,26.64,9576,0
+DTW.US,D,20200824,000000,26.91,26.91,26.79,26.83,13099,0
+DTW.US,D,20200825,000000,26.9,26.9,26.57,26.65,30545,0
+DTW.US,D,20200826,000000,26.65,26.7299,26.62,26.62,22566,0
+DTW.US,D,20200827,000000,26.63,26.89,26.6,26.76,11842,0
+DTW.US,D,20200828,000000,26.89,26.89,26.62,26.62,11378,0
+DTW.US,D,20200831,000000,26.6,26.65,26.57,26.57,19634,0
+DTW.US,D,20200901,000000,26.92,26.92,26.43,26.55,48168,0
+DTW.US,D,20200902,000000,26.63,26.73,26.51,26.73,9912,0
+DTW.US,D,20200903,000000,26.73,26.73,26.563,26.69,15024,0
+DTW.US,D,20200904,000000,26.71,26.71,26.51,26.53,16387,0
+DTW.US,D,20200908,000000,26.64,26.72,26.501,26.528,10147,0
+DTW.US,D,20200909,000000,26.555,26.71,26.52,26.64,8347,0
+DTW.US,D,20200910,000000,26.71,26.9414,26.67,26.92,8907,0
+DTW.US,D,20200911,000000,26.92,26.92,26.63,26.63,4754,0
+DTW.US,D,20200914,000000,26.89,26.93,26.65,26.7,28988,0
+DTW.US,D,20200915,000000,26.62,26.95,26.572,26.63,26450,0
+DTW.US,D,20200916,000000,26.684,26.732,26.62,26.62,12295,0
+DTW.US,D,20200917,000000,26.58,26.74,26.5,26.5399,17569,0
+DTW.US,D,20200918,000000,26.5,26.595,26.39,26.44,14789,0
+DTW.US,D,20200921,000000,26.3,26.4899,26.09,26.12,20122,0
+DTW.US,D,20200922,000000,26.3,26.56,26.2197,26.56,39978,0
+DTW.US,D,20200923,000000,26.51,26.58,26.21,26.271,24339,0
+DTW.US,D,20200924,000000,26.49,26.49,26.26,26.46,6111,0
+DTW.US,D,20200925,000000,26.48,26.8,26.4679,26.8,8244,0
+DTW.US,D,20200928,000000,26.8,26.9099,26.61,26.72,26759,0
+DTW.US,D,20200929,000000,26.69,26.711,26.6,26.66,17612,0
+DTW.US,D,20200930,000000,26.65,26.66,26.38,26.38,73277,0
+DTW.US,D,20201001,000000,26.68,26.75,26.3501,26.72,16676,0
+DTW.US,D,20201002,000000,26.71,26.7599,26.6,26.75,30997,0
+DTW.US,D,20201005,000000,26.64,26.93,26.64,26.91,8109,0
+DTW.US,D,20201006,000000,26.93,26.99,26.5,26.59,47487,0
+DTW.US,D,20201007,000000,26.56,26.77,26.51,26.585,38436,0
+DTW.US,D,20201008,000000,26.6,26.76,26.58,26.59,19788,0
+DTW.US,D,20201009,000000,26.7495,26.81,26.71,26.81,6620,0
+DTW.US,D,20201012,000000,26.85,27,26.8185,27,11012,0
+DTW.US,D,20201013,000000,26.82,26.98,26.82,26.91,38761,0
+DTW.US,D,20201014,000000,26.72,26.9774,26.72,26.74,8859,0
+DTW.US,D,20201015,000000,26.74,26.93,26.74,26.93,11929,0
+DTW.US,D,20201016,000000,26.87,26.98,26.825,26.855,34353,0
+DTW.US,D,20201019,000000,26.92,26.9685,26.66,26.82,40389,0
+DTW.US,D,20201020,000000,26.9,26.9,26.742,26.89,8178,0
+DTW.US,D,20201021,000000,26.89,26.89,26.43,26.55,15595,0
+DTW.US,D,20201022,000000,26.68,26.84,26.6,26.84,11356,0
+DTW.US,D,20201023,000000,26.89,26.89,26.6701,26.8,62193,0
+DTW.US,D,20201026,000000,26.65,26.82,26.65,26.8,6095,0
+DTW.US,D,20201027,000000,26.71,26.82,26.71,26.82,18133,0
+DTW.US,D,20201028,000000,26.7,26.7399,26.25,26.25,15675,0
+DTW.US,D,20201029,000000,26.26,26.58,26.25,26.36,19664,0
+DTW.US,D,20201030,000000,26.27,26.66,26.27,26.57,48970,0
+DTW.US,D,20201102,000000,26.66,26.68,26.59,26.62,12905,0
+DTW.US,D,20201103,000000,26.65,26.8,26.62,26.62,7409,0
+DTW.US,D,20201104,000000,26.65,26.99,26.65,26.95,9196,0
+DTW.US,D,20201105,000000,26.99,27.1499,26.947,27.13,19193,0
+DTW.US,D,20201106,000000,27.13,27.13,26.8834,26.93,8447,0
+DTW.US,D,20201109,000000,27.22,27.33,26.89,27.21,34713,0
+DTW.US,D,20201110,000000,27.28,27.33,27.105,27.32,15104,0
+DTW.US,D,20201111,000000,27.32,27.34,27.089,27.33,14540,0
+DTW.US,D,20201112,000000,27.33,27.33,27.165,27.26,10333,0
+DTW.US,D,20201113,000000,26.95,27.016,26.8,26.84,14942,0
+DTW.US,D,20201116,000000,26.79,27.11,26.645,26.99,28763,0
+DTW.US,D,20201117,000000,26.93,27.24,26.93,27.21,16101,0
+DTW.US,D,20201118,000000,27.22,27.22,27.06,27.06,9780,0
+DTW.US,D,20201119,000000,27.06,27.2,26.995,27.02,21904,0
+DTW.US,D,20201120,000000,27.02,27.1559,26.97,26.99,7295,0
+DTW.US,D,20201123,000000,26.97,27.26,26.97,27.15,8753,0
+DTW.US,D,20201124,000000,27.26,27.34,27.16,27.18,13281,0
+DTW.US,D,20201125,000000,27.26,27.2899,27.0801,27.15,20982,0
+DTW.US,D,20201127,000000,27.242,27.242,27.12,27.16,4591,0
+DTW.US,D,20201130,000000,27.22,27.234,27.07,27.08,30473,0
+DTW.US,D,20201201,000000,27.23,27.24,27.149,27.22,10181,0
+DTW.US,D,20201202,000000,27.13,27.23,27.13,27.215,17777,0
+DTW.US,D,20201203,000000,27.14,27.23,27.1,27.23,9379,0
+DTW.US,D,20201204,000000,27.22,27.29,27.22,27.27,14734,0
+DTW.US,D,20201207,000000,27.29,27.34,27.14,27.2,21467,0
+DTW.US,D,20201208,000000,27.18,27.2899,27.16,27.26,21186,0
+DTW.US,D,20201209,000000,27.2,27.28,27.2,27.28,15958,0
+DTW.US,D,20201210,000000,27.23,27.277,27.14,27.22,18534,0
+DTW.US,D,20201211,000000,27.18,27.23,27.14,27.15,16721,0
+DTW.US,D,20201214,000000,27.15,27.27,27.01,27.15,26233,0
+DTW.US,D,20201215,000000,27.15,27.21,27.0981,27.17,26767,0
+DTW.US,D,20201216,000000,27.155,27.214,27.04,27.2,24514,0
+DTW.US,D,20201217,000000,27.2,27.2499,26.92,27.04,47726,0
+DTW.US,D,20201218,000000,27.13,27.28,27.055,27.28,12864,0
+DTW.US,D,20201221,000000,27.14,27.31,27.14,27.31,20363,0
+DTW.US,D,20201222,000000,27.31,27.49,27.15,27.18,30191,0
+DTW.US,D,20201223,000000,27.29,27.33,27.16,27.22,14460,0
+DTW.US,D,20201224,000000,27.28,27.39,27.17,27.34,24036,0
+DTW.US,D,20201228,000000,27.37,27.37,27.23,27.23,29617,0
+DTW.US,D,20201229,000000,27.23,27.31,27.23,27.28,11672,0
+DTW.US,D,20201230,000000,27.2,27.33,27.09,27.25,22834,0
+DTW.US,D,20201231,000000,27.2466,27.29,27.1792,27.2,87015,0
+DTW.US,D,20210104,000000,27.13,27.3299,26.95,26.95,13011,0
+DTW.US,D,20210105,000000,27.04,27.19,26.786,27.02,12162,0
+DTW.US,D,20210106,000000,27.09,27.09,26.256,26.55,7389,0
+DTW.US,D,20210107,000000,26.68,26.68,26.13,26.33,14730,0
+DTW.US,D,20210108,000000,26.42,26.53,26.17,26.46,7171,0
+DTW.US,D,20210111,000000,26.46,26.46,26.07,26.07,42413,0
+DTW.US,D,20210112,000000,26.06,26.2498,25.9,26.05,32226,0
+DTW.US,D,20210113,000000,26.07,26.36,26.07,26.24,29045,0
+DTW.US,D,20210114,000000,26.25,26.355,26.23,26.25,17225,0
+DTW.US,D,20210115,000000,26.35,26.37,26.17,26.17,15826,0
+DTW.US,D,20210119,000000,26.25,26.3139,26.19,26.25,15800,0
+DTW.US,D,20210120,000000,26.34,26.35,26.16,26.17,76002,0
+DTW.US,D,20210121,000000,26.17,26.265,26.07,26.17,78970,0
+DTW.US,D,20210122,000000,26.18,26.21,26.09,26.13,67966,0
+DTW.US,D,20210125,000000,26.2,26.23,26.05,26.09,150470,0
+DTW.US,D,20210126,000000,26.17,26.21,26.05,26.07,105022,0
+DTW.US,D,20210127,000000,26.1,26.2,26.05,26.05,74769,0
+DTW.US,D,20210128,000000,26.1,26.19,26.0659,26.16,135284,0
+DTW.US,D,20210129,000000,26.07,26.17,26.07,26.17,47775,0
+DTW.US,D,20210201,000000,26.12,26.279,26.12,26.21,31686,0
+DTW.US,D,20210202,000000,26.26,26.26,26.18,26.18,30412,0
+DTW.US,D,20210203,000000,26.18,26.24,26.1,26.14,25651,0
+DTW.US,D,20210204,000000,26.1,26.2,26.0968,26.18,26948,0
+DTW.US,D,20210205,000000,26.19,26.23,26.13,26.16,22682,0
+DTW.US,D,20210208,000000,26.14,26.2,26.13,26.14,16575,0
+DTW.US,D,20210209,000000,26.1804,26.24,26.14,26.2,164974,0
+DTW.US,D,20210210,000000,26.2017,26.23,26.15,26.17,285006,0
+DTW.US,D,20210211,000000,25.98,25.99,25.84,25.89,46190,0
+DTW.US,D,20210212,000000,25.89,25.97,25.84,25.96,24149,0
+DTW.US,D,20210216,000000,25.96,25.96,25.82,25.85,212270,0
+DTW.US,D,20210217,000000,25.83,25.95,25.83,25.9,22599,0
+DTW.US,D,20210218,000000,25.86,25.9412,25.8,25.94,682832,0
+DTW.US,D,20210219,000000,25.93,26.04,25.865,25.91,21471,0
+DTW.US,D,20210222,000000,25.83,25.9113,25.74,25.75,10878,0
+DTW.US,D,20210223,000000,25.72,25.83,25.67,25.7,23187,0
+DTW.US,D,20210224,000000,25.68,25.7191,25.62,25.7099,27505,0
+DTW.US,D,20210225,000000,25.74,25.8,25.3602,25.4921,38505,0
+DTW.US,D,20210226,000000,25.53,25.82,25.43,25.77,37950,0
+DTW.US,D,20210301,000000,25.94,25.94,25.742,25.83,11510,0
+DTW.US,D,20210302,000000,25.75,25.92,25.75,25.86,6938,0
+DTW.US,D,20210303,000000,25.72,25.91,25.6522,25.91,11424,0
+DTW.US,D,20210304,000000,25.91,25.99,25.74,25.9,25490,0
+DTW.US,D,20210305,000000,25.95,26.008,25.63,25.9,13150,0
+DTW.US,D,20210308,000000,25.9886,26.02,25.8117,25.98,11771,0
+DTW.US,D,20210309,000000,25.8817,26.05,25.8817,26.05,6359,0
+DTW.US,D,20210310,000000,26,26.16,25.9726,26.12,12174,0
+DTW.US,D,20210311,000000,26.15,26.15,25.93,26.09,15887,0
+DTW.US,D,20210312,000000,26.04,26.11,25.81,26.08,30324,0
+DTW.US,D,20210315,000000,25.99,26.14,25.99,26.14,14258,0
+DTW.US,D,20210316,000000,26.0609,26.15,26.02,26.02,33403,0
+DTW.US,D,20210317,000000,26.01,26.16,26,26.0306,11220,0
+DTW.US,D,20210318,000000,26.11,26.11,25.67,25.73,54677,0
+DTW.US,D,20210319,000000,25.71,26.07,25.68,26.01,21249,0
+DTW.US,D,20210322,000000,25.94,26.2,25.94,26.2,10631,0
+DTW.US,D,20210323,000000,26.09,26.191,26.0317,26.16,25825,0
+DTW.US,D,20210324,000000,26.175,26.2,26.15,26.17,11750,0
+DTW.US,D,20210325,000000,26.2,26.2,26.065,26.08,19450,0
+DTW.US,D,20210326,000000,26.0604,26.15,26.0604,26.15,12509,0
+DTW.US,D,20210329,000000,26.12,26.2,26.12,26.12,23964,0
+DTW.US,D,20210330,000000,26.15,26.18,26.0932,26.11,15677,0
+DTW.US,D,20210331,000000,26.14,26.2,26.05,26.09,82117,0
+DTW.US,D,20210401,000000,26.19,26.21,26.09,26.2,99910,0
+DTW.US,D,20210405,000000,26.2,26.23,26.129,26.16,26264,0
+DTW.US,D,20210406,000000,26.21,26.28,26.1392,26.27,87482,0
+DTW.US,D,20210407,000000,26.25,26.28,26.15,26.17,28732,0
+DTW.US,D,20210408,000000,26.2,26.25,26.18,26.23,15327,0
+DTW.US,D,20210409,000000,26.24,26.285,26.1462,26.188,17285,0
+DTW.US,D,20210412,000000,26.2,26.2491,26.17,26.18,12296,0
+DTW.US,D,20210413,000000,26.19,26.24,26.18,26.23,14394,0
+DTW.US,D,20210414,000000,26.22,26.2899,26.1807,26.23,14747,0
+DTW.US,D,20210415,000000,26.23,26.29,26.2,26.29,27749,0
+DTW.US,D,20210416,000000,26.26,26.32,26.18,26.32,88342,0
+DTW.US,D,20210419,000000,26.29,26.29,26.19,26.25,9905,0
+DTW.US,D,20210420,000000,26.29,26.29,26.11,26.18,12887,0
+DTW.US,D,20210421,000000,26.18,26.25,26.18,26.23,13606,0
+DTW.US,D,20210422,000000,26.24,26.27,26.19,26.23,21560,0
+DTW.US,D,20210423,000000,26.24,26.32,26.1902,26.23,24403,0
+DTW.US,D,20210426,000000,26.25,26.31,26.23,26.29,39298,0
+DTW.US,D,20210427,000000,26.31,26.31,26.22,26.27,59862,0
+DTW.US,D,20210428,000000,26.29,26.305,26.2242,26.26,16163,0
+DTW.US,D,20210429,000000,26.29,26.29,26.17,26.22,73887,0
+DTW.US,D,20210430,000000,26.25,26.28,26.15,26.15,38030,0
+DTW.US,D,20210503,000000,26.18,26.28,26.16,26.27,23891,0
+DTW.US,D,20210504,000000,26.26,26.33,26.2202,26.31,31576,0
+DTW.US,D,20210505,000000,26.3,26.39,26.25,26.3,18946,0
+DTW.US,D,20210506,000000,26.3,26.33,26.18,26.3,13441,0
+DTW.US,D,20210507,000000,26.32,26.35,26.28,26.3,18914,0
+DTW.US,D,20210510,000000,26.24,26.34,26.22,26.2776,20182,0
+DTW.US,D,20210511,000000,26.23,26.3,26.1,26.24,54441,0
+DTW.US,D,20210512,000000,26.08,26.1,25.93,26.01,119906,0
+DTW.US,D,20210513,000000,26.15,26.1816,26.02,26.02,5554,0
+DTW.US,D,20210514,000000,25.82,25.98,25.7546,25.94,10617,0
+DTW.US,D,20210517,000000,25.9383,25.9711,25.844,25.92,13497,0
+DTW.US,D,20210518,000000,25.94,25.96,25.8878,25.96,5282,0
+DTW.US,D,20210519,000000,25.9321,26.0008,25.9,25.91,14142,0
+DTW.US,D,20210520,000000,25.8601,26.0264,25.8601,26,21532,0
+DTW.US,D,20210521,000000,25.99,25.99,25.94,25.94,27320,0
+DTW.US,D,20210524,000000,25.94,25.98,25.94,25.95,22437,0
+DTW.US,D,20210525,000000,25.97,25.99,25.95,25.97,13394,0
+DTW.US,D,20210526,000000,25.97,25.97,25.91,25.93,8314,0
+DTW.US,D,20210527,000000,25.88,25.99,25.88,25.96,36373,0
+DTW.US,D,20210528,000000,25.96,26.05,25.95,25.97,254195,0
+DTW.US,D,20210601,000000,26.06,26.0654,25.9805,26.03,19222,0
+DTW.US,D,20210602,000000,26.07,26.22,26.04,26.22,22795,0
+DTW.US,D,20210603,000000,26.03,26.2,26.03,26.14,13215,0
+DTW.US,D,20210604,000000,26.18,26.21,26.0918,26.185,6835,0
+DTW.US,D,20210607,000000,26.23,26.23,26.19,26.19,8713,0
+DTW.US,D,20210608,000000,26.14,26.23,26.11,26.19,11790,0
+DTW.US,D,20210609,000000,26.18,26.24,26.13,26.19,47387,0
+DTW.US,D,20210610,000000,26.2416,26.3,26.16,26.22,13440,0
+DTW.US,D,20210611,000000,26.2457,26.25,26.17,26.23,8113,0
+DTW.US,D,20210614,000000,26.17,26.29,26.16,26.29,14237,0
+DTW.US,D,20210615,000000,26.28,26.28,26.1948,26.22,24271,0
+DTW.US,D,20210616,000000,26.3,26.31,26.2166,26.28,20068,0
+DTW.US,D,20210617,000000,26.3,26.335,26.2704,26.33,13242,0
+DTW.US,D,20210618,000000,26.38,26.4,26.2719,26.35,7764,0
+DTW.US,D,20210621,000000,26.3,26.4,26.29,26.39,12326,0
+DTW.US,D,20210622,000000,26.31,26.5,26.31,26.5,15273,0
+DTW.US,D,20210623,000000,26.42,26.5,26.39,26.41,38740,0
+DTW.US,D,20210624,000000,26.45,26.48,26.41,26.44,12484,0
+DTW.US,D,20210625,000000,26.475,26.5,26.42,26.47,6008,0
+DTW.US,D,20210628,000000,26.4,26.47,26.39,26.47,19307,0
+DTW.US,D,20210629,000000,26.385,26.49,26.32,26.49,10587,0
+DTW.US,D,20210630,000000,26.4,26.6,26.4,26.51,52231,0
+DTW.US,D,20210701,000000,26.465,26.61,26.4015,26.58,11841,0
+DTW.US,D,20210702,000000,26.59,26.64,26.39,26.58,15429,0
+DTW.US,D,20210706,000000,26.56,26.66,26.56,26.66,14129,0
+DTW.US,D,20210707,000000,26.56,26.6,26.43,26.57,75036,0
+DTW.US,D,20210708,000000,26.57,26.59,26.45,26.54,37390,0
+DTW.US,D,20210709,000000,26.54,26.59,26.46,26.52,9966,0
+DTW.US,D,20210712,000000,26.4609,26.5986,26.46,26.55,14838,0
+DTW.US,D,20210713,000000,26.5392,26.59,26.44,26.52,19746,0
+DTW.US,D,20210714,000000,26.54,26.55,26.445,26.5,9952,0
+DTW.US,D,20210715,000000,26.52,26.55,26.48,26.54,5007,0
+DTW.US,D,20210716,000000,26.442,26.53,26.43,26.46,8653,0
+DTW.US,D,20210719,000000,26.3978,26.425,26.39,26.4,32747,0
+DTW.US,D,20210720,000000,26.41,26.47,26.3906,26.4082,5639,0
+DTW.US,D,20210721,000000,26.42,26.45,26.39,26.44,7306,0
+DTW.US,D,20210722,000000,26.44,26.44,26.38,26.38,7171,0
+DTW.US,D,20210723,000000,26.39,26.45,26.38,26.43,10067,0
+DTW.US,D,20210726,000000,26.46,26.46,26.32,26.37,15962,0
+DTW.US,D,20210727,000000,26.35,26.39,26.26,26.39,6722,0
+DTW.US,D,20210728,000000,26.44,26.44,26.336,26.41,5408,0
+DTW.US,D,20210729,000000,26.435,26.45,26.38,26.43,8813,0
+DTW.US,D,20210730,000000,26.43,26.5,26.385,26.46,13171,0
+DTW.US,D,20210802,000000,26.4498,26.53,26.4,26.4,15096,0
+DTW.US,D,20210803,000000,26.444,26.4648,26.35,26.42,41189,0
+DTW.US,D,20210804,000000,26.42,26.48,26.38,26.45,55004,0
+DTW.US,D,20210805,000000,26.46,26.5,26.4,26.42,39326,0
+DTW.US,D,20210806,000000,26.45,26.45,26.32,26.38,81079,0
+DTW.US,D,20210809,000000,26.35,26.41,26.32,26.3379,24514,0
+DTW.US,D,20210810,000000,26.34,26.34,26.115,26.25,13627,0
+DTW.US,D,20210811,000000,26.26,26.358,26.1991,26.31,110214,0
+DTW.US,D,20210812,000000,26.21,26.44,26.21,26.44,20395,0
+DTW.US,D,20210813,000000,26.425,26.55,26.425,26.53,16391,0
+DTW.US,D,20210816,000000,26.22,26.24,26.12,26.13,16063,0
+DTW.US,D,20210817,000000,26.14,26.165,26.06,26.16,7438,0
+DTW.US,D,20210818,000000,26.16,26.16,25.99,26.04,38999,0
+DTW.US,D,20210819,000000,25.95,26.03,25.95,26.02,12412,0
+DTW.US,D,20210820,000000,25.97,26.09,25.97,26.08,10673,0
+DTW.US,D,20210823,000000,26.09,26.09,26.02,26.06,5749,0
+DTW.US,D,20210824,000000,26.04,26.08,25.82,26.05,326565,0
+DTW.US,D,20210825,000000,26.03,26.06,26.01,26.01,16200,0
+DTW.US,D,20210826,000000,26.04,26.04,25.96,26,12712,0
+DTW.US,D,20210827,000000,26,26.05,26,26.04,14006,0
+DTW.US,D,20210830,000000,26.07,26.07,26,26.04,14854,0
+DTW.US,D,20210831,000000,26.06,26.08,25.92,26.07,119407,0
+DTW.US,D,20210901,000000,26.1,26.1,26.02,26.08,46437,0
+DTW.US,D,20210902,000000,26.12,26.12,26.05,26.07,49399,0
+DTW.US,D,20210903,000000,26.08,26.08,25.96,26.02,61960,0
+DTW.US,D,20210907,000000,26.02,26.04,25.95,25.99,214870,0
+DTW.US,D,20210908,000000,25.98,26.03,25.93,25.95,55288,0
+DTW.US,D,20210909,000000,25.93,26.08,25.93,26.05,1702250,0
+DTW.US,D,20210910,000000,26,26.11,26,26.05,658858,0
+DTW.US,D,20210913,000000,26.09,26.1,26.06,26.08,63114,0
+DTW.US,D,20210914,000000,26.06,26.12,26.02,26.07,14064,0
+DTW.US,D,20210915,000000,26.03,26.13,26.03,26.07,21708,0
+DTW.US,D,20210916,000000,26.1,26.12,26.07,26.11,44438,0
+DTW.US,D,20210917,000000,26.07,26.16,26.07,26.14,12870,0
+DTW.US,D,20210920,000000,26.07,26.1,26.02,26.08,18024,0
+DTW.US,D,20210921,000000,26.11,26.11,26.05,26.06,9002,0
+DTW.US,D,20210922,000000,26.07,26.14,26.0201,26.13,22178,0
+DTW.US,D,20210923,000000,26.1,26.15,26,26.0042,15858,0
+DTW.US,D,20210924,000000,26.06,26.06,25.98,26.03,117118,0
+DTW.US,D,20210927,000000,26,26.04,25.93,25.97,19019,0
+DTW.US,D,20210928,000000,25.89,25.97,25.8,25.81,27518,0
+DTW.US,D,20210929,000000,25.85,25.99,25.8,25.97,25477,0
+DTW.US,D,20210930,000000,25.98,25.98,25.83,25.83,83484,0
+DTW.US,D,20211001,000000,25.88,26.04,25.86,25.99,31745,0
+DTW.US,D,20211004,000000,25.91,25.97,25.87,25.89,816332,0
+DTW.US,D,20211005,000000,25.95,25.95,25.8701,25.9,29607,0
+DTW.US,D,20211006,000000,25.87,25.95,25.87,25.93,16558,0
+DTW.US,D,20211007,000000,25.97,26.03,25.92,25.93,69839,0
+DTW.US,D,20211008,000000,26,26,25.87,25.96,26623,0
+DTW.US,D,20211011,000000,25.9,26.04,25.9,25.97,20782,0
+DTW.US,D,20211012,000000,25.996,26.0974,25.99,26.06,42114,0
+DTW.US,D,20211013,000000,26.02,26.15,26.02,26.05,22573,0
+DTW.US,D,20211014,000000,26.11,26.19,26.11,26.14,25750,0
+DTW.US,D,20211015,000000,26.17,26.1786,26,26.0626,31457,0
+DTW.US,D,20211018,000000,26.15,26.18,26.0477,26.11,5859,0
+DTW.US,D,20211019,000000,26.15,26.19,26.1,26.1,11567,0
+DTW.US,D,20211020,000000,26.1133,26.24,26.02,26.2,17299,0
+DTW.US,D,20211021,000000,26.13,26.25,26.09,26.12,28829,0
+DTW.US,D,20211022,000000,26.17,26.18,26.0612,26.1135,21366,0
+DTW.US,D,20211025,000000,26.1775,26.243,26.11,26.23,15812,0
+DTW.US,D,20211026,000000,26.23,26.25,26.12,26.2,25549,0
+DTW.US,D,20211027,000000,26.24,26.25,26.125,26.15,24110,0
+DTW.US,D,20211028,000000,26.1,26.2177,26.1,26.15,10518,0
+DTW.US,D,20211029,000000,26.1,26.28,26.0755,26.17,46294,0
+DTW.US,D,20211101,000000,26.18,26.2673,26.17,26.19,43738,0
+DTW.US,D,20211102,000000,26.19,26.229,26.13,26.2,99760,0
+DTW.US,D,20211103,000000,26.1975,26.25,26.17,26.21,27841,0
+DTW.US,D,20211104,000000,26.2101,26.28,26.18,26.21,26947,0
+DTW.US,D,20211105,000000,26.27,26.27,26.2105,26.26,14289,0
+DTW.US,D,20211108,000000,26.28,26.28,26.15,26.23,63790,0
+DTW.US,D,20211109,000000,26.19,26.19,26.09,26.17,9413,0
+DTW.US,D,20211110,000000,26.22,26.231,26.1,26.14,18084,0
+DTW.US,D,20211111,000000,26.1391,26.17,26.1,26.16,17927,0
+DTW.US,D,20211112,000000,26.095,26.19,26.095,26.16,23501,0
+DTW.US,D,20211115,000000,25.85,25.8917,25.81,25.86,20936,0
+DTW.US,D,20211116,000000,25.79,25.935,25.7801,25.9,29921,0
+DTW.US,D,20211117,000000,25.82,25.95,25.7,25.87,184770,0
+DTW.US,D,20211118,000000,25.91,25.9699,25.7,25.77,14619,0
+DTW.US,D,20211119,000000,25.85,25.85,25.78,25.8212,10749,0
+DTW.US,D,20211122,000000,25.87,25.8999,25.79,25.81,8828,0
+DTW.US,D,20211123,000000,25.77,25.79,25.69,25.75,9779,0
+DTW.US,D,20211124,000000,25.7101,25.85,25.68,25.7,12547,0
+DTW.US,D,20211126,000000,25.7,25.7,25.55,25.69,15473,0
+DTW.US,D,20211129,000000,25.79,25.79,25.63,25.63,13966,0
+DTW.US,D,20211130,000000,25.675,25.8,25.55,25.8,45976,0
+DTW.US,D,20211201,000000,25.96,25.96,25.62,25.7,24739,0
+DTW.US,D,20211202,000000,25.71,25.77,25.575,25.75,21648,0
+DTW.US,D,20211203,000000,25.74,25.74,25.65,25.7,9613,0
+DTW.US,D,20211206,000000,25.69,25.78,25.66,25.75,13521,0
+DTW.US,D,20211207,000000,25.72,25.87,25.72,25.78,20475,0
+DTW.US,D,20211208,000000,25.78,25.8,25.66,25.68,13049,0
+DTW.US,D,20211209,000000,25.67,25.785,25.64,25.64,12012,0
+DTW.US,D,20211210,000000,25.7244,25.73,25.65,25.66,117963,0
+DTW.US,D,20211213,000000,25.66,25.725,25.64,25.69,7240,0
+DTW.US,D,20211214,000000,25.7,25.7,25.61,25.62,13530,0
+DTW.US,D,20211215,000000,25.65,25.75,25.6,25.73,17637,0
+DTW.US,D,20211216,000000,25.78,25.79,25.7,25.75,24389,0
+DTW.US,D,20211217,000000,25.7,25.7784,25.7,25.7,23826,0
+DTW.US,D,20211220,000000,25.7,25.76,25.64,25.66,36710,0
+DTW.US,D,20211221,000000,25.73,25.7696,25.68,25.68,35392,0
+DTW.US,D,20211222,000000,25.69,25.77,25.69,25.75,728052,0
+DTW.US,D,20211223,000000,25.75,25.7511,25.71,25.73,132981,0
+DTW.US,D,20211227,000000,25.78,25.84,25.73,25.7517,15742,0
+DTW.US,D,20211228,000000,25.73,25.8,25.73,25.74,19234,0
+DTW.US,D,20211229,000000,25.7576,25.8,25.74,25.75,20073,0
+DTW.US,D,20211230,000000,25.74,25.87,25.74,25.85,12875,0
+DTW.US,D,20211231,000000,25.83,25.87,25.79,25.84,26641,0
+DTW.US,D,20220103,000000,25.74,25.8699,25.7341,25.79,18214,0
+DTW.US,D,20220104,000000,25.804,25.804,25.71,25.73,12937,0
+DTW.US,D,20220105,000000,25.78,25.83,25.65,25.7,36604,0
+DTW.US,D,20220106,000000,25.66,25.76,25.6299,25.76,16492,0
+DTW.US,D,20220107,000000,25.71,25.74,25.6767,25.69,9307,0
+DTW.US,D,20220110,000000,25.65,25.76,25.612,25.72,24084,0
+DTW.US,D,20220111,000000,25.7434,25.9,25.735,25.84,25876,0
+DTW.US,D,20220112,000000,25.79,25.8683,25.7115,25.81,10903,0
+DTW.US,D,20220113,000000,25.82,25.9596,25.82,25.92,26633,0
+DTW.US,D,20220114,000000,25.85,25.9,25.76,25.8,11292,0
+DTW.US,D,20220118,000000,25.76,25.8788,25.71,25.74,22472,0
+DTW.US,D,20220119,000000,25.73,25.77,25.73,25.73,8511,0
+DTW.US,D,20220120,000000,25.81,25.82,25.71,25.73,11159,0
+DTW.US,D,20220121,000000,25.7509,25.8,25.72,25.74,13471,0
+DTW.US,D,20220124,000000,25.74,25.74,25.56,25.67,21720,0
+DTW.US,D,20220125,000000,25.6311,25.73,25.57,25.64,12672,0
+DTW.US,D,20220126,000000,25.74,25.78,25.63,25.67,61728,0
+DTW.US,D,20220127,000000,25.73,25.73,25.4601,25.55,33788,0
+DTW.US,D,20220128,000000,25.55,25.6572,25.421,25.62,16795,0
+DTW.US,D,20220131,000000,25.68,25.87,25.62,25.84,71532,0
+DTW.US,D,20220201,000000,25.8,25.88,25.73,25.8,14743,0
+DTW.US,D,20220202,000000,25.88,25.88,25.65,25.69,35358,0
+DTW.US,D,20220203,000000,25.64,25.775,25.55,25.75,46042,0
+DTW.US,D,20220204,000000,25.74,25.78,25.63,25.67,21240,0
+DTW.US,D,20220207,000000,25.73,25.75,25.58,25.69,13013,0
+DTW.US,D,20220208,000000,25.6,25.68,25.55,25.64,16449,0
+DTW.US,D,20220209,000000,25.68,25.68,25.55,25.5683,11212,0
+DTW.US,D,20220210,000000,25.52,25.6034,25.05,25.1,69312,0
+DTW.US,D,20220211,000000,24.79,24.97,24.565,24.62,28019,0
+DTW.US,D,20220214,000000,24.63,24.96,24.5,24.59,36850,0
+DTW.US,D,20220215,000000,24.57,25.0956,24.5601,24.95,22969,0
+DTW.US,D,20220216,000000,24.83,25.1499,24.83,25.07,20995,0
+DTW.US,D,20220217,000000,25.06,25.25,25.01,25.01,17447,0
+DTW.US,D,20220218,000000,25.2,25.2,24.94,24.97,22773,0
+DTW.US,D,20220222,000000,24.94,25.0003,24.62,24.66,32643,0
+DTW.US,D,20220223,000000,24.83,24.8621,24.66,24.75,30822,0
+DTW.US,D,20220224,000000,24.62,24.9088,24.51,24.8,24547,0
+DTW.US,D,20220225,000000,25.0772,25.2976,24.81,25.13,14356,0
+DTW.US,D,20220228,000000,24.98,25.1687,24.8,24.8,45872,0
+DTW.US,D,20220301,000000,25.04,25.0799,24.77,24.85,17624,0
+DTW.US,D,20220302,000000,24.89,24.9999,24.85,24.93,15163,0
+DTW.US,D,20220303,000000,24.95,25.25,24.95,25.03,55150,0
+DTW.US,D,20220304,000000,25.08,25.08,24.81,24.86,25033,0
+DTW.US,D,20220307,000000,24.9,24.9599,24.61,24.81,39967,0
+DTW.US,D,20220308,000000,24.8,24.92,24.65,24.91,12712,0
+DTW.US,D,20220309,000000,24.85,25.0999,24.85,25,13711,0
+DTW.US,D,20220310,000000,24.89,24.95,24.804,24.85,17159,0
+DTW.US,D,20220311,000000,24.87,25.09,24.76,24.84,42397,0
+DTW.US,D,20220314,000000,24.77,24.77,24.51,24.56,29340,0
+DTW.US,D,20220315,000000,24.65,24.87,24.55,24.7,26850,0
+DTW.US,D,20220316,000000,24.7,24.9274,24.65,24.73,37047,0
+DTW.US,D,20220317,000000,24.73,25.1486,24.73,24.8402,32016,0
+DTW.US,D,20220318,000000,24.91,24.95,24.81,24.84,38081,0
+DTW.US,D,20220321,000000,24.85,24.85,24.645,24.68,26249,0
+DTW.US,D,20220322,000000,24.78,24.78,24.643,24.66,36806,0
+DTW.US,D,20220323,000000,24.62,24.73,24.57,24.68,34696,0
+DTW.US,D,20220324,000000,24.74,24.74,24.65,24.7,29504,0
+DTW.US,D,20220325,000000,24.71,24.71,24.41,24.49,23170,0
+DTW.US,D,20220328,000000,24.49,24.64,24.4785,24.58,15539,0
+DTW.US,D,20220329,000000,24.61,24.78,24.61,24.78,27093,0
+DTW.US,D,20220330,000000,24.75,24.8791,24.75,24.805,18830,0
+DTW.US,D,20220331,000000,24.85,24.94,24.74,24.74,27063,0
+DTW.US,D,20220401,000000,24.85,24.91,24.74,24.81,173802,0
+DTW.US,D,20220404,000000,24.837,24.87,24.719,24.735,20261,0
+DTW.US,D,20220405,000000,24.67,24.67,24.36,24.36,20944,0
+DTW.US,D,20220406,000000,24.3,24.52,24.12,24.12,67910,0
+DTW.US,D,20220407,000000,24.13,24.3977,24.13,24.34,36787,0
+DTW.US,D,20220408,000000,24.29,24.41,24.1973,24.4,110617,0
+DTW.US,D,20220411,000000,24.4,24.4,24.1,24.1,27156,0
+DTW.US,D,20220412,000000,24.24,24.33,24.03,24.12,64835,0
+DTW.US,D,20220413,000000,24.27,24.41,24.01,24.01,35470,0
+DTW.US,D,20220414,000000,24.05,24.08,23.85,23.87,33572,0
+DTW.US,D,20220418,000000,23.91,24.0199,23.8188,23.8188,27136,0
+DTW.US,D,20220419,000000,23.9,23.9,23.59,23.71,18845,0
+DTW.US,D,20220420,000000,23.8,24.09,23.8,24.03,18818,0
+DTW.US,D,20220421,000000,24.01,24.1256,23.6752,23.8188,21959,0
+DTW.US,D,20220422,000000,23.7214,23.95,23.6601,23.805,14194,0
+DTW.US,D,20220425,000000,23.8,23.8915,23.51,23.65,16670,0
+DTW.US,D,20220426,000000,23.74,23.82,23.51,23.51,22541,0
+DTW.US,D,20220427,000000,23.5208,23.62,23.21,23.22,27059,0
+DTW.US,D,20220428,000000,23.2,23.62,23.1,23.41,19752,0
+DTW.US,D,20220429,000000,23.6858,23.6858,22.94,23.23,102527,0
+DTW.US,D,20220502,000000,23.18,23.2861,22.55,22.75,41588,0
+DTW.US,D,20220503,000000,22.83,22.97,22.5,22.56,25213,0
+DTW.US,D,20220504,000000,22.63,23.05,22.58,22.91,24110,0
+DTW.US,D,20220505,000000,22.89,22.89,22.5,22.66,26422,0
+DTW.US,D,20220506,000000,22.65,22.97,22.4262,22.54,88611,0
+DTW.US,D,20220509,000000,22.54,22.58,22.4,22.46,43965,0
+DTW.US,D,20220510,000000,22.63,22.87,22.55,22.76,34213,0
+DTW.US,D,20220511,000000,22.85,22.87,22.6323,22.74,26856,0
+DTW.US,D,20220512,000000,22.77,22.85,22.65,22.77,29898,0
+DTW.US,D,20220513,000000,22.97,22.97,22.76,22.7972,20121,0
+DTW.US,D,20220516,000000,22.6,22.75,22.5111,22.75,32576,0
+DTW.US,D,20220517,000000,22.74,22.85,22.62,22.62,48719,0
+DTW.US,D,20220518,000000,22.67,22.7399,22.44,22.625,30700,0
+DTW.US,D,20220519,000000,22.51,22.83,22.51,22.72,28381,0
+DTW.US,D,20220520,000000,22.8,22.8,22.5675,22.655,30030,0
+DTW.US,D,20220523,000000,22.65,22.7456,22.51,22.51,35132,0
+DTW.US,D,20220524,000000,22.52,22.76,22.52,22.76,34735,0
+DTW.US,D,20220525,000000,22.76,23.44,22.76,23.1,53369,0
+DTW.US,D,20220526,000000,23.14,23.85,23.14,23.72,52371,0
+DTW.US,D,20220527,000000,23.85,24.64,23.85,24.63,44660,0
+DTW.US,D,20220531,000000,24.56,24.56,24.05,24.47,70146,0
+DTW.US,D,20220601,000000,24.48,24.5,24.1,24.21,100934,0
+DTW.US,D,20220602,000000,24.18,24.43,24.07,24.33,25960,0
+DTW.US,D,20220603,000000,24.16,24.28,23.92,24.01,7905,0
+DTW.US,D,20220606,000000,24.02,24.35,23.87,23.9653,16613,0
+DTW.US,D,20220607,000000,23.96,24.18,23.7716,24.13,26166,0
+DTW.US,D,20220608,000000,24.02,24.17,24,24.08,21095,0
+DTW.US,D,20220609,000000,23.995,24.0923,23.75,23.76,20974,0
+DTW.US,D,20220610,000000,23.67,23.67,23.13,23.19,24781,0
+DTW.US,D,20220613,000000,22.92,22.92,22.27,22.45,35696,0
+DTW.US,D,20220614,000000,22.6,22.89,22.32,22.45,31181,0
+DTW.US,D,20220615,000000,22.5,23.05,22.5,23.03,17238,0
+DTW.US,D,20220616,000000,22.76,22.96,22.6079,22.7181,32935,0
+DTW.US,D,20220617,000000,22.83,23.1,22.5,22.99,31483,0
+DTW.US,D,20220621,000000,23.12,23.18,22.65,23.09,16970,0
+DTW.US,D,20220622,000000,22.99,23.33,22.99,23.17,11413,0
+DTW.US,D,20220623,000000,23.15,23.48,23.15,23.3487,12951,0
+DTW.US,D,20220624,000000,23.44,23.67,23.2726,23.67,24625,0
+DTW.US,D,20220627,000000,23.5,23.8,23.404,23.74,40958,0
+DTW.US,D,20220628,000000,23.8,23.8652,23.49,23.75,14545,0
+DTW.US,D,20220629,000000,23.74,23.8,23.4683,23.78,17076,0
+DTW.US,D,20220630,000000,23.84,23.8681,23.75,23.8,7406,0
+DTW.US,D,20220701,000000,23.65,24.05,23.65,23.98,17302,0
+DTW.US,D,20220705,000000,23.93,23.95,23.52,23.7,16753,0
+DTW.US,D,20220706,000000,23.79,23.97,23.59,23.81,15248,0
+DTW.US,D,20220707,000000,23.66,23.9464,23.61,23.65,17002,0
+DTW.US,D,20220708,000000,23.795,23.95,23.74,23.91,6983,0
+DTW.US,D,20220711,000000,23.92,23.99,23.8061,23.87,9343,0
+DTW.US,D,20220712,000000,23.82,24,23.82,23.89,17107,0
+DTW.US,D,20220713,000000,23.74,23.93,23.707,23.8856,12397,0
+DTW.US,D,20220714,000000,23.718,23.93,23.6699,23.93,9203,0
+DTW.US,D,20220715,000000,23.86,24.1,23.7741,23.98,11437,0
+DTW.US,D,20220718,000000,24.0689,24.19,23.87,24.12,7589,0
+DTW.US,D,20220719,000000,24.13,24.33,24,24.32,13300,0
+DTW.US,D,20220720,000000,24.2,24.4,24.15,24.37,17029,0
+DTW.US,D,20220721,000000,24.4,24.49,24.36,24.49,10762,0
+DTW.US,D,20220722,000000,24.47,24.6082,24.41,24.42,13480,0
+DTW.US,D,20220725,000000,24.46,24.617,24.32,24.36,15712,0
+DTW.US,D,20220726,000000,24.27,24.5747,24.27,24.3,11841,0
+DTW.US,D,20220727,000000,24.2,24.3,24.02,24.16,43418,0
+DTW.US,D,20220728,000000,24.335,24.6,24.23,24.59,17318,0
+DTW.US,D,20220729,000000,24.47,25.04,24.47,25.04,42390,0
+DTW.US,D,20220801,000000,24.93,25.0182,24.72,24.8,41301,0
+DTW.US,D,20220802,000000,24.86,25.24,24.788,25.03,102693,0
+DTW.US,D,20220803,000000,25.03,25.3,25.01,25.3,21552,0
+DTW.US,D,20220804,000000,25.19,25.43,25.06,25.42,27100,0
+DTW.US,D,20220805,000000,25.13,25.37,24.9689,25.03,15193,0
+DTW.US,D,20220808,000000,25.09,25.297,25.01,25.12,7492,0
+DTW.US,D,20220809,000000,25,25.04,24.8001,24.9,15194,0
+DTW.US,D,20220810,000000,24.8859,25.08,24.8859,25.05,10780,0
+DTW.US,D,20220811,000000,25.08,25.08,24.95,25,6774,0
+DTW.US,D,20220812,000000,25.01,25.08,24.995,25.08,10639,0
+DTW.US,D,20220815,000000,25.08,25.2,25.0547,25.17,10646,0
+DTW.US,D,20220816,000000,24.87,24.87,24.7005,24.7005,8684,0
+DTW.US,D,20220817,000000,24.69,24.7015,24.47,24.52,23000,0
+DTW.US,D,20220818,000000,24.51,24.51,24.2818,24.38,12528,0
+DTW.US,D,20220819,000000,24.3,24.341,24.05,24.2,14991,0
+DTW.US,D,20220822,000000,24.0935,24.0935,23.85,23.85,7962,0
+DTW.US,D,20220823,000000,23.97,24.0568,22.995,23.11,44166,0
+DTW.US,D,20220824,000000,23.18,23.48,23.18,23.3,25218,0
+DTW.US,D,20220825,000000,23.43,23.88,23.43,23.88,14845,0
+DTW.US,D,20220826,000000,23.98,23.98,23.61,23.75,12149,0
+DTW.US,D,20220829,000000,23.65,23.7999,23.52,23.59,14966,0
+DTW.US,D,20220830,000000,23.71,23.71,23.33,23.42,15576,0
+DTW.US,D,20220831,000000,23.36,23.6061,23.15,23.29,31350,0
+DTW.US,D,20220901,000000,23.25,23.25,22.88,23,44273,0
+DTW.US,D,20220902,000000,23.0571,23.34,23.01,23.18,16906,0
+DTW.US,D,20220906,000000,23.15,23.27,22.87,23.06,49300,0
+DTW.US,D,20220907,000000,23.07,23.23,22.88,23.09,17929,0
+DTW.US,D,20220908,000000,22.99,23.25,22.92,22.96,18875,0
+DTW.US,D,20220909,000000,22.97,23.29,22.91,23.29,24445,0
+DTW.US,D,20220912,000000,23.2065,23.53,23.2,23.5,13727,0
+DTW.US,D,20220913,000000,23.29,23.33,23.1,23.33,15348,0
+DTW.US,D,20220914,000000,23.35,23.37,23.1,23.37,11485,0
+DTW.US,D,20220915,000000,23.37,23.37,23.0831,23.2,10352,0
+DTW.US,D,20220916,000000,23.07,23.16,22.84,23.085,15006,0
+DTW.US,D,20220919,000000,22.9585,23.13,22.9017,23.04,9869,0
+DTW.US,D,20220920,000000,23.02,23.02,22.6717,22.86,15636,0
+DTW.US,D,20220921,000000,22.8877,23.18,22.8877,22.955,13200,0
+DTW.US,D,20220922,000000,22.91,22.92,22.66,22.75,28930,0
+DTW.US,D,20220923,000000,22.575,22.6998,22.45,22.47,19416,0
+DTW.US,D,20220926,000000,22.3486,22.5,22.1,22.165,14956,0
+DTW.US,D,20220927,000000,22.27,22.4455,22.13,22.44,24727,0
+DTW.US,D,20220928,000000,22.44,22.85,22.347,22.63,29639,0
+DTW.US,D,20220929,000000,22.5,22.6,22.2515,22.6,18472,0
+DTW.US,D,20220930,000000,22.4517,22.8,22.45,22.8,95112,0
+DTW.US,D,20221003,000000,22.76,23.1,22.76,22.83,14925,0
+DTW.US,D,20221004,000000,22.9,23.17,22.9,23.01,15204,0
+DTW.US,D,20221005,000000,22.95,22.9799,22.65,22.92,21144,0
+DTW.US,D,20221006,000000,22.91,22.91,22.68,22.72,19897,0
+DTW.US,D,20221007,000000,22.71,22.771,22.33,22.33,11707,0
+DTW.US,D,20221010,000000,22.44,22.44,22.11,22.122,10847,0
+DTW.US,D,20221011,000000,22.17,22.2415,21.81,21.9,32491,0
+DTW.US,D,20221012,000000,21.9,21.9,21.63,21.65,22144,0
+DTW.US,D,20221013,000000,21.52,21.6199,21.33,21.37,18887,0
+DTW.US,D,20221014,000000,21.45,21.5303,21.26,21.26,10735,0
+DTW.US,D,20221017,000000,21.3836,21.83,21.21,21.21,22794,0
+DTW.US,D,20221018,000000,21.3632,21.415,21.18,21.2732,22610,0
+DTW.US,D,20221019,000000,21.2751,21.32,21.02,21.15,15088,0
+DTW.US,D,20221020,000000,21.28,21.28,20.68,20.7,25302,0
+DTW.US,D,20221021,000000,20.7,20.75,20.32,20.5826,20679,0
+DTW.US,D,20221024,000000,20.69,20.77,20.58,20.68,15907,0
+DTW.US,D,20221025,000000,20.97,20.98,20.68,20.81,9731,0
+DTW.US,D,20221026,000000,20.9,21.2799,20.88,21.13,22790,0
+DTW.US,D,20221027,000000,21.23,21.29,21.0692,21.15,12426,0
+DTW.US,D,20221028,000000,21.0875,21.33,21.0301,21.33,27501,0
+DTW.US,D,20221031,000000,21.3,21.48,21.2001,21.48,49250,0
+DTW.US,D,20221101,000000,21.55,21.65,21.35,21.49,40804,0
+DTW.US,D,20221102,000000,21.28,21.66,21.25,21.5,19477,0
+DTW.US,D,20221103,000000,21.41,21.47,21.08,21.29,18874,0
+DTW.US,D,20221104,000000,21.46,21.46,20.98,21.08,20790,0
+DTW.US,D,20221107,000000,21.12,21.3694,20.9481,21.02,22993,0
+DTW.US,D,20221108,000000,21.2,21.54,21.0642,21.54,21162,0
+DTW.US,D,20221109,000000,21.49,21.64,21.15,21.39,28014,0
+DTW.US,D,20221110,000000,21.79,22.64,21.662,22.64,21464,0
+DTW.US,D,20221111,000000,22.5,22.99,22.5,22.7,41079,0
+DTW.US,D,20221114,000000,22.85,22.8932,22.38,22.45,36076,0
+DTW.US,D,20221115,000000,22.27,22.695,22.27,22.47,12516,0
+DTW.US,D,20221116,000000,22.54,22.77,22.43,22.55,21355,0
+DTW.US,D,20221117,000000,22.53,22.6,22.3301,22.46,18834,0
+DTW.US,D,20221118,000000,22.57,22.64,22.5,22.62,16875,0
+DTW.US,D,20221121,000000,22.63,22.693,22.5421,22.61,15844,0
+DTW.US,D,20221122,000000,22.74,22.74,22.4508,22.57,20453,0
+DTW.US,D,20221123,000000,22.6,22.8199,22.6,22.66,15218,0
+DTW.US,D,20221125,000000,22.62,22.86,22.62,22.7,9549,0
+DTW.US,D,20221128,000000,22.81,22.81,22.558,22.63,14469,0
+DTW.US,D,20221129,000000,22.67,22.67,22.23,22.35,17565,0
+DTW.US,D,20221130,000000,22.3,22.76,22.2028,22.76,50599,0
+DTW.US,D,20221201,000000,23.07,23.2,22.5909,23.15,29678,0
+DTW.US,D,20221202,000000,23.03,23.3,22.5952,23.2,14659,0
+DTW.US,D,20221205,000000,23.02,23.2065,22.9,22.95,45656,0
+DTW.US,D,20221206,000000,22.87,22.99,22.63,22.81,34082,0
+DTW.US,D,20221207,000000,22.9,23.049,22.81,22.91,19549,0
+DTW.US,D,20221208,000000,23.03,23.03,22.81,22.91,20522,0
+DTW.US,D,20221209,000000,22.92,23.02,22.6774,22.7,36165,0
+DTW.US,D,20221212,000000,22.72,22.8254,22.5701,22.66,25058,0
+DTW.US,D,20221213,000000,22.85,23.1474,22.73,22.85,27382,0
+DTW.US,D,20221214,000000,22.85,22.95,22.77,22.86,13973,0
+DTW.US,D,20221215,000000,23,23.02,22.63,22.63,41165,0
+DTW.US,D,20221216,000000,22.58,22.81,22.5,22.62,24600,0
+DTW.US,D,20221219,000000,22.68,22.68,22.51,22.54,17172,0
+DTW.US,D,20221220,000000,22.44,22.5799,22.42,22.43,26394,0
+DTW.US,D,20221221,000000,22.46,22.635,22.4,22.42,20096,0
+DTW.US,D,20221222,000000,22.4,22.44,22.08,22.19,37532,0
+DTW.US,D,20221223,000000,22.1256,22.4,22.01,22.24,21089,0
+DTW.US,D,20221227,000000,22.29,22.29,21.8,22,23636,0
+DTW.US,D,20221228,000000,21.98,22.02,21.63,21.63,49163,0
+DTW.US,D,20221229,000000,21.8,21.9,21.51,21.58,35655,0
+DTW.US,D,20221230,000000,21.59,21.65,21.12,21.2,65160,0
+DTW.US,D,20230103,000000,21.44,21.6475,21.3801,21.49,27908,0
+DTW.US,D,20230104,000000,21.62,22.0391,21.62,21.81,22689,0
+DTW.US,D,20230105,000000,21.9,22.4999,21.72,22.3,22146,0
+DTW.US,D,20230106,000000,22.39,23.21,22.39,23.14,41324,0
+DTW.US,D,20230109,000000,23.1008,23.35,22.865,23.18,22562,0
+DTW.US,D,20230110,000000,23.17,23.36,23.0452,23.26,22758,0
+DTW.US,D,20230111,000000,23.35,23.46,23.22,23.44,22880,0
+DTW.US,D,20230112,000000,23.47,23.67,23.2401,23.38,36061,0
+DTW.US,D,20230113,000000,23.3272,23.5,23.19,23.37,62341,0
+DTW.US,D,20230117,000000,23.4,23.68,23.4,23.55,18270,0
+DTW.US,D,20230118,000000,23.65,24.0308,23.6,23.66,24467,0
+DTW.US,D,20230119,000000,23.6601,24.02,23.5201,23.82,29965,0
+DTW.US,D,20230120,000000,23.79,24.03,23.739,24.03,25316,0
+DTW.US,D,20230123,000000,24.12,24.31,23.96,24.3,44546,0
+DTW.US,D,20230124,000000,24.22,24.39,24.1,24.3,24878,0
+DTW.US,D,20230125,000000,24.1887,24.41,24.1887,24.31,16769,0
+DTW.US,D,20230126,000000,24.395,24.52,24.25,24.41,20440,0
+DTW.US,D,20230127,000000,24.5,24.59,24.35,24.39,17330,0
+DTW.US,D,20230130,000000,24.3,24.57,24.2,24.56,85031,0
+DTW.US,D,20230131,000000,24.52,24.94,24.46,24.8,118598,0
+DTW.US,D,20230201,000000,24.71,24.92,24.63,24.83,38906,0
+DTW.US,D,20230202,000000,24.85,24.99,24.78,24.88,38165,0
+DTW.US,D,20230203,000000,24.65,24.8,24.39,24.44,25257,0
+DTW.US,D,20230206,000000,24.28,24.36,24.08,24.26,19190,0
+DTW.US,D,20230207,000000,24.23,24.3109,24.04,24.19,19238,0
+DTW.US,D,20230208,000000,24.08,24.33,24.08,24.24,10992,0
+DTW.US,D,20230209,000000,24.4,24.5,24.2,24.21,33231,0
+DTW.US,D,20230210,000000,24.15,24.2788,24.06,24.18,40795,0
+DTW.US,D,20230213,000000,23.86,24.1168,23.86,24.03,13788,0
+DTW.US,D,20230214,000000,23.97,24.32,23.87,24.13,33323,0
+DTW.US,D,20230215,000000,24.1,24.17,24.055,24.13,12178,0
+DTW.US,D,20230216,000000,23.94,24.0474,23.86,23.88,16779,0
+DTW.US,D,20230217,000000,23.88,23.88,23.62,23.84,20251,0
+DTW.US,D,20230221,000000,23.66,23.66,23.17,23.26,39638,0
+DTW.US,D,20230222,000000,23.2,23.49,23.2,23.43,13057,0
+DTW.US,D,20230223,000000,23.75,23.82,23.47,23.73,20492,0
+DTW.US,D,20230224,000000,23.6,23.65,23.4663,23.59,9299,0
+DTW.US,D,20230227,000000,23.64,23.87,23.5632,23.76,11361,0
+DTW.US,D,20230228,000000,23.69,23.96,23.53,23.94,46845,0
+DTW.US,D,20230301,000000,23.87,23.9399,23.6221,23.66,16889,0
+DTW.US,D,20230302,000000,23.57,23.64,23.3568,23.49,27328,0
+DTW.US,D,20230303,000000,23.7262,23.92,23.4626,23.68,42416,0
+DTW.US,D,20230306,000000,23.77,23.8295,23.6905,23.77,12134,0
+DTW.US,D,20230307,000000,23.76,23.78,23.59,23.61,32603,0
+DTW.US,D,20230308,000000,23.56,23.74,23.5165,23.59,11664,0
+DTW.US,D,20230309,000000,23.61,23.69,23.13,23.14,29583,0
+DTW.US,D,20230310,000000,23.15,23.44,22.82,23.01,19538,0
+DTW.US,D,20230313,000000,22.83,23.4754,22.52,22.79,84177,0
+DTW.US,D,20230314,000000,23.05,23.5539,22.9,23.12,148481,0
+DTW.US,D,20230315,000000,22.69,23.21,22.61,23,18406,0
+DTW.US,D,20230316,000000,22.86,23.42,22.86,23.25,83097,0
+DTW.US,D,20230317,000000,23.1,23.2496,22.67,22.82,29249,0
+DTW.US,D,20230320,000000,22.6601,23.165,22.6,22.6,25061,0
+DTW.US,D,20230321,000000,22.79,23.1,22.63,22.93,13135,0
+DTW.US,D,20230322,000000,22.87,23.48,22.8001,23.15,11015,0
+DTW.US,D,20230323,000000,23.195,23.4318,23,23.1,14266,0
+DTW.US,D,20230324,000000,23.1267,23.23,22.84,23.03,18629,0
+DTW.US,D,20230327,000000,23.2273,23.63,23.09,23.09,18355,0
+DTW.US,D,20230328,000000,23.26,23.4859,23.11,23.4,11471,0
+DTW.US,D,20230329,000000,23.49,23.5968,23.21,23.22,37043,0
+DTW.US,D,20230330,000000,23.39,23.63,23.23,23.45,58435,0
+DTW.US,D,20230331,000000,23.56,23.75,23.03,23.03,118955,0
+DTW.US,D,20230403,000000,23.19,23.45,23.05,23.38,24077,0
+DTW.US,D,20230404,000000,23.2892,23.59,23.125,23.55,14417,0
+DTW.US,D,20230405,000000,23.5498,23.6,23.3028,23.49,11115,0
+DTW.US,D,20230406,000000,23.46,23.73,23.4503,23.55,16804,0
+DTW.US,D,20230410,000000,23.45,23.69,23.45,23.55,8632,0
+DTW.US,D,20230411,000000,23.57,23.7,23.57,23.6,11572,0
+DTW.US,D,20230412,000000,23.7,23.7,23.55,23.6,49097,0
+DTW.US,D,20230413,000000,23.63,23.6999,23.55,23.6,20349,0
+DTW.US,D,20230414,000000,23.6,23.6986,23.5784,23.67,19090,0
+DTW.US,D,20230417,000000,23.73,23.8891,23.56,23.63,32445,0
+DTW.US,D,20230418,000000,23.71,23.75,23.66,23.69,24955,0
+DTW.US,D,20230419,000000,23.7,23.7683,23.6134,23.73,21566,0
+DTW.US,D,20230420,000000,23.77,23.8,23.66,23.73,27890,0
+DTW.US,D,20230421,000000,23.78,23.84,23.67,23.72,25661,0
+DTW.US,D,20230424,000000,23.76,23.79,23.6627,23.73,10500,0
+DTW.US,D,20230425,000000,23.73,23.7999,23.55,23.68,13446,0
+DTW.US,D,20230426,000000,23.8272,23.83,23.53,23.75,21177,0
+DTW.US,D,20230427,000000,23.75,23.84,23.6116,23.65,23617,0
+DTW.US,D,20230428,000000,23.705,23.92,23.6501,23.87,75493,0
+DTW.US,D,20230501,000000,23.83,23.95,23.7,23.82,17611,0
+DTW.US,D,20230502,000000,23.68,23.82,23.402,23.71,22306,0
+DTW.US,D,20230503,000000,23.61,23.71,23.36,23.59,52009,0
+DTW.US,D,20230504,000000,23.52,23.52,23.01,23.13,9079,0
+DTW.US,D,20230505,000000,23.47,23.7399,23.2401,23.54,19733,0
+DTW.US,D,20230508,000000,23.55,23.8,23.5222,23.75,11238,0
+DTW.US,D,20230509,000000,23.62,23.82,23.62,23.74,12187,0
+DTW.US,D,20230510,000000,23.85,23.9572,23.75,23.9,13580,0
+DTW.US,D,20230511,000000,23.72,23.96,23.67,23.815,37468,0
+DTW.US,D,20230512,000000,23.8,23.97,23.72,23.85,10437,0
+DTW.US,D,20230515,000000,23.95,23.98,23.6,23.75,49202,0
+DTW.US,D,20230516,000000,23.393,23.4899,23.26,23.36,11592,0
+DTW.US,D,20230517,000000,23.1916,23.6,23.15,23.499,11896,0
+DTW.US,D,20230518,000000,23.44,23.7,23.42,23.66,12727,0
+DTW.US,D,20230519,000000,23.65,23.65,23.38,23.48,15139,0
+DTW.US,D,20230522,000000,23.3634,23.685,23.35,23.55,11538,0
+DTW.US,D,20230523,000000,23.415,23.57,23.35,23.35,14599,0
+DTW.US,D,20230524,000000,23.345,23.51,23.17,23.42,10100,0
+DTW.US,D,20230525,000000,23.5,23.5,23.16,23.27,6158,0
+DTW.US,D,20230526,000000,23.19,23.47,23.16,23.3,8696,0
+DTW.US,D,20230530,000000,23.2962,23.5999,23.23,23.26,10500,0
+DTW.US,D,20230531,000000,23.21,23.64,23.17,23.5,86784,0
+DTW.US,D,20230601,000000,23.58,23.78,23.448,23.69,11344,0
+DTW.US,D,20230602,000000,23.69,23.99,23.6,23.74,63629,0
+DTW.US,D,20230605,000000,23.8,23.8,23.66,23.73,25465,0
+DTW.US,D,20230606,000000,23.59,23.88,23.59,23.74,16724,0
+DTW.US,D,20230607,000000,23.73,23.7999,23.53,23.6,16872,0
+DTW.US,D,20230608,000000,23.66,23.69,23.3301,23.69,10949,0
+DTW.US,D,20230609,000000,23.71,23.72,23.504,23.65,15645,0
+DTW.US,D,20230612,000000,23.46,23.7,23.46,23.58,7014,0
+DTW.US,D,20230613,000000,23.68,23.755,23.46,23.57,20111,0
+DTW.US,D,20230614,000000,23.66,23.66,23.2591,23.5,19057,0
+DTW.US,D,20230615,000000,23.425,23.55,23.21,23.53,13828,0
+DTW.US,D,20230616,000000,23.37,23.5399,23.25,23.48,17398,0
+DTW.US,D,20230620,000000,23.35,23.49,23.28,23.43,7931,0
+DTW.US,D,20230621,000000,23.49,23.5699,23.2,23.55,17635,0
+DTW.US,D,20230622,000000,23.3615,23.54,23.3301,23.51,9362,0
+DTW.US,D,20230623,000000,23.3598,23.5899,23.3029,23.38,7362,0
+DTW.US,D,20230626,000000,23.5,23.75,23.45,23.5,11155,0
+DTW.US,D,20230627,000000,23.58,23.59,23.4301,23.52,8826,0
+DTW.US,D,20230628,000000,23.3672,23.59,23.34,23.56,20597,0
+DTW.US,D,20230629,000000,23.45,23.49,23.4109,23.49,9170,0
+DTW.US,D,20230630,000000,23.65,23.83,23.4079,23.8,87799,0
+DTW.US,D,20230703,000000,23.61,23.85,23.61,23.84,5637,0
+DTW.US,D,20230705,000000,23.84,23.91,23.61,23.69,19784,0
+DTW.US,D,20230706,000000,23.68,23.68,23.15,23.19,18073,0
+DTW.US,D,20230707,000000,23.19,23.51,23.19,23.48,11016,0
+DTW.US,D,20230710,000000,23.3136,23.71,23.3136,23.7,15823,0
+DTW.US,D,20230711,000000,23.77,23.78,23.67,23.76,9472,0
+DTW.US,D,20230712,000000,23.795,23.92,23.795,23.83,14233,0
+DTW.US,D,20230713,000000,23.8014,23.88,23.75,23.83,20741,0
+DTW.US,D,20230714,000000,23.77,23.83,23.691,23.8,11502,0
+DTW.US,D,20230717,000000,23.82,23.83,23.6501,23.79,8064,0
+DTW.US,D,20230718,000000,23.69,23.8609,23.67,23.81,9632,0
+DTW.US,D,20230719,000000,23.7277,23.93,23.7277,23.89,7303,0
+DTW.US,D,20230720,000000,23.81,23.8809,23.6829,23.86,44983,0
+DTW.US,D,20230721,000000,23.88,23.9,23.76,23.88,10743,0
+DTW.US,D,20230724,000000,23.89,23.9,23.7892,23.89,15715,0
+DTW.US,D,20230725,000000,23.81,23.8999,23.7,23.865,10570,0
+DTW.US,D,20230726,000000,23.9,24.2,23.8665,24.2,10958,0
+DTW.US,D,20230727,000000,24.13,24.2099,23.56,23.67,45304,0
+DTW.US,D,20230728,000000,23.67,23.8775,23.44,23.55,15466,0
+DTW.US,D,20230731,000000,23.64,23.985,23.56,23.94,32626,0
+DTW.US,D,20230801,000000,23.81,23.85,23.72,23.78,18568,0
+DTW.US,D,20230802,000000,23.7,23.7894,23.5,23.58,18279,0
+DTW.US,D,20230803,000000,23.48,23.63,23.13,23.52,27326,0
+DTW.US,D,20230804,000000,23.55,23.73,23.55,23.73,11268,0
+DTW.US,D,20230807,000000,23.77,23.77,23.46,23.68,44439,0
+DTW.US,D,20230808,000000,23.56,23.76,23.56,23.67,8301,0
+DTW.US,D,20230809,000000,23.67,23.8299,23.53,23.78,22782,0
+DTW.US,D,20230810,000000,23.82,23.93,23.6277,23.78,51731,0
+DTW.US,D,20230811,000000,23.82,23.89,23.4801,23.84,15194,0
+DTW.US,D,20230814,000000,23.6301,23.8616,23.6301,23.774,5686,0
+DTW.US,D,20230815,000000,23.6661,23.86,23.62,23.62,18057,0
+DTW.US,D,20230816,000000,23.4,23.4698,23.13,23.38,21141,0
+DTW.US,D,20230817,000000,23.3118,23.3118,22.96,23.2,10601,0
+DTW.US,D,20230818,000000,23.2,23.46,23.01,23.34,36467,0
+DTW.US,D,20230821,000000,23.33,23.3499,23.07,23.23,14548,0
+DTW.US,D,20230822,000000,23.15,23.33,23.15,23.32,17725,0
+DTW.US,D,20230823,000000,23.31,23.3879,23.18,23.3,33955,0
+DTW.US,D,20230824,000000,23.23,23.23,23.03,23.22,25191,0
+DTW.US,D,20230825,000000,23.22,23.24,23.02,23.22,13011,0
+DTW.US,D,20230828,000000,23.22,23.22,23.15,23.19,15332,0
+DTW.US,D,20230829,000000,23.08,23.24,23.08,23.22,9179,0
+DTW.US,D,20230830,000000,23.14,23.34,23.14,23.33,13103,0
+DTW.US,D,20230831,000000,23.29,23.87,23.29,23.84,88744,0
+DTW.US,D,20230901,000000,23.75,23.83,23.6577,23.8,26804,0
+DTW.US,D,20230905,000000,23.73,23.8064,23.5,23.59,55595,0
+DTW.US,D,20230906,000000,23.55,23.7149,23.46,23.58,12058,0
+DTW.US,D,20230907,000000,23.43,23.5399,23.4,23.5,19145,0
+DTW.US,D,20230908,000000,23.53,23.55,23.46,23.51,8313,0
+DTW.US,D,20230911,000000,23.63,23.63,23.4806,23.57,7861,0
+DTW.US,D,20230912,000000,23.55,23.57,23.3861,23.47,12666,0
+DTW.US,D,20230913,000000,23.33,23.6,23.32,23.53,16798,0
+DTW.US,D,20230914,000000,23.66,23.7,23.4993,23.62,13301,0
+DTW.US,D,20230915,000000,23.57,23.69,23.44,23.61,23904,0
+DTW.US,D,20230918,000000,23.54,23.68,23.42,23.57,22381,0
+DTW.US,D,20230919,000000,23.56,23.58,23.4294,23.53,15071,0
+DTW.US,D,20230920,000000,23.57,23.5749,23.3839,23.48,33002,0
+DTW.US,D,20230921,000000,23.34,23.34,22.94,23.05,45881,0
+DTW.US,D,20230922,000000,23.03,23.11,22.995,23.05,40416,0
+DTW.US,D,20230925,000000,22.88,23.0025,22.68,22.97,13602,0
+DTW.US,D,20230926,000000,22.7901,23.05,22.7901,22.9,12110,0
+DTW.US,D,20230927,000000,22.868,23,22.6801,22.765,23775,0
+DTW.US,D,20230928,000000,22.72,22.8699,22.5501,22.67,36563,0
+DTW.US,D,20230929,000000,22.85,23.05,22.2,22.3,180853,0
+DTW.US,D,20231002,000000,22.28,22.28,21.42,21.5,47468,0
+DTW.US,D,20231003,000000,21.44,21.44,20.425,20.8,32870,0
+DTW.US,D,20231004,000000,20.94,21.2649,20.7727,20.9,27700,0
+DTW.US,D,20231005,000000,20.76,21,20.76,20.85,16800,0
+DTW.US,D,20231006,000000,20.67,20.99,20.6001,20.86,50393,0
+DTW.US,D,20231009,000000,20.92,21.25,20.64,21.07,10909,0
+DTW.US,D,20231010,000000,20.9,21.32,20.87,21.28,12611,0
+DTW.US,D,20231011,000000,21.3,21.4899,21.1985,21.34,12891,0
+DTW.US,D,20231012,000000,21.23,21.35,21.05,21.05,15401,0
+DTW.US,D,20231013,000000,21.05,21.4999,20.9,21.01,27214,0
+DTW.US,D,20231016,000000,21.17,21.17,20.895,21.06,15636,0
+DTW.US,D,20231017,000000,20.98,21.15,20.73,20.93,22237,0
+DTW.US,D,20231018,000000,20.9,20.98,20.73,20.84,18901,0
+DTW.US,D,20231019,000000,20.92,21,20.735,20.88,32025,0
+DTW.US,D,20231020,000000,20.87,21.13,20.653,20.89,24002,0
+DTW.US,D,20231023,000000,20.81,21.22,20.81,21.03,19998,0
+DTW.US,D,20231024,000000,21.0345,21.48,21.0345,21.46,9389,0
+DTW.US,D,20231025,000000,21.39,21.4999,21.1401,21.28,17446,0
+DTW.US,D,20231026,000000,21.39,21.43,21.17,21.33,9345,0
+DTW.US,D,20231027,000000,21.28,21.4868,21.03,21.05,22053,0
+DTW.US,D,20231030,000000,21.12,21.38,21.0296,21.2,9030,0
+DTW.US,D,20231031,000000,21.22,21.54,21.0201,21.48,24821,0
+DTW.US,D,20231101,000000,21.5088,22.162,21.5088,22.0863,16430,0
+DTW.US,D,20231102,000000,22.34,22.9,22.34,22.71,19410,0
+DTW.US,D,20231103,000000,22.6201,23.2437,22.62,22.85,54216,0
+DTW.US,D,20231106,000000,22.93,22.93,22.68,22.8,34273,0
+DTW.US,D,20231107,000000,22.77,22.9564,22.65,22.74,66167,0
+DTW.US,D,20231108,000000,22.6,22.84,22.6,22.77,71593,0
+DTW.US,D,20231109,000000,22.8,22.8,22.53,22.53,22543,0
+DTW.US,D,20231110,000000,22.7173,22.7173,22.4609,22.71,7625,0
+DTW.US,D,20231113,000000,22.55,22.86,22.47,22.725,23503,0
+DTW.US,D,20231114,000000,23.1,23.36,22.9,23.03,70073,0
+DTW.US,D,20231115,000000,22.85,22.85,22.56,22.65,18533,0
+DTW.US,D,20231116,000000,22.65,22.8965,22.5537,22.64,14267,0
+DTW.US,D,20231117,000000,22.64,22.8,22.5801,22.8,25187,0
+DTW.US,D,20231120,000000,22.66,22.7624,22.61,22.6166,22683,0
+DTW.US,D,20231121,000000,22.61,22.71,22.4801,22.49,10218,0
+DTW.US,D,20231122,000000,22.595,22.6799,22.41,22.49,13202,0
+DTW.US,D,20231124,000000,22.37,22.62,22.37,22.53,2298,0
+DTW.US,D,20231127,000000,22.604,22.7,22.39,22.64,17387,0
+DTW.US,D,20231128,000000,22.665,22.75,22.55,22.68,13406,0
+DTW.US,D,20231129,000000,22.7674,22.99,22.67,22.89,104078,0
+DTW.US,D,20231130,000000,22.8,23.29,22.8,23.29,68368,0
+DTW.US,D,20231201,000000,23.25,23.54,23.16,23.5,15522,0
+DTW.US,D,20231204,000000,23.25,23.5422,23.02,23.27,43057,0
+DTW.US,D,20231205,000000,23.0043,23.27,22.89,22.96,55055,0
+DTW.US,D,20231206,000000,22.96,23.1,22.82,22.82,16041,0
+DTW.US,D,20231207,000000,22.95,22.989,22.78,22.78,12764,0
+DTW.US,D,20231208,000000,22.65,22.99,22.56,22.69,16146,0
+DTW.US,D,20231211,000000,22.69,22.7389,22.4201,22.62,37669,0
+DTW.US,D,20231212,000000,22.67,22.76,22.4829,22.55,18050,0
+DTW.US,D,20231213,000000,22.8173,22.9,22.56,22.9,42241,0
+DTW.US,D,20231214,000000,23.03,23.69,22.9818,23.55,29262,0
+DTW.US,D,20231215,000000,23.55,23.69,23.3658,23.63,35225,0
+DTW.US,D,20231218,000000,23.55,23.6,23.46,23.56,23889,0
+DTW.US,D,20231219,000000,23.63,23.83,23.4117,23.83,35183,0
+DTW.US,D,20231220,000000,23.71,23.97,23.71,23.91,18731,0
+DTW.US,D,20231221,000000,23.97,24.17,23.8401,24.11,38740,0
+DTW.US,D,20231222,000000,24.06,24.27,24.0434,24.19,32331,0
+DTW.US,D,20231226,000000,24.27,24.37,24.18,24.23,31049,0
+DTW.US,D,20231227,000000,24.3,24.64,24.2,24.6,47560,0
+DTW.US,D,20231228,000000,24.6,24.71,24.48,24.67,63675,0
+DTW.US,D,20231229,000000,24.65,24.7,24.32,24.47,135137,0
+DTW.US,D,20240102,000000,24.43,24.43,24.09,24.09,20708,0
+DTW.US,D,20240103,000000,23.89,24.065,23.78,23.86,47382,0
+DTW.US,D,20240104,000000,24.0266,24.0266,23.84,23.84,34263,0
+DTW.US,D,20240105,000000,23.94,23.95,23.6801,23.69,25448,0
+DTW.US,D,20240108,000000,23.7,23.89,23.63,23.89,14598,0
+DTW.US,D,20240109,000000,23.92,24.07,23.85,23.88,24572,0
+DTW.US,D,20240110,000000,23.94,23.999,23.7901,23.895,33683,0
+DTW.US,D,20240111,000000,23.86,24.1,23.82,24.02,13046,0
+DTW.US,D,20240112,000000,23.98,24.0365,23.8401,23.9102,99482,0
+DTW.US,D,20240116,000000,23.8383,23.91,23.7519,23.84,17464,0
+DTW.US,D,20240117,000000,23.69,23.85,23.66,23.85,15231,0
+DTW.US,D,20240118,000000,23.89,23.9599,23.6673,23.89,29379,0
+DTW.US,D,20240119,000000,23.96,24.02,23.8,23.94,134721,0
+DTW.US,D,20240122,000000,23.95,24.01,23.8,23.95,74873,0
+DTW.US,D,20240123,000000,23.88,23.98,23.78,23.89,19730,0
+DTW.US,D,20240124,000000,23.7701,23.97,23.7701,23.88,65261,0
+DTW.US,D,20240125,000000,23.89,24.02,23.8,23.99,74027,0
+DTW.US,D,20240126,000000,23.99,24.0028,23.75,23.9,155196,0
+DTW.US,D,20240129,000000,23.96,24.02,23.85,23.85,21193,0
+DTW.US,D,20240130,000000,23.95,23.97,23.8045,23.93,25327,0
+DTW.US,D,20240131,000000,23.97,24.0099,23.66,23.66,127221,0
+DTW.US,D,20240201,000000,23.7,23.99,23.6207,23.9389,19060,0
+DTW.US,D,20240202,000000,23.79,23.96,23.6125,23.94,66853,0
+DTW.US,D,20240205,000000,23.86,23.948,23.6423,23.8314,14391,0
+DTW.US,D,20240206,000000,23.72,23.905,23.72,23.9,12642,0
+DTW.US,D,20240207,000000,23.93,24.11,23.86,24.11,17177,0
+DTW.US,D,20240208,000000,24.04,24.18,23.9201,24.1,22915,0
+DTW.US,D,20240209,000000,24.03,24.25,24,24.22,30771,0
+DTW.US,D,20240212,000000,24.33,24.47,24.1601,24.39,18701,0
+DTW.US,D,20240213,000000,24.18,24.3099,23.9521,23.99,19643,0
+DTW.US,D,20240214,000000,23.76,23.76,23.64,23.74,10863,0
+DTW.US,D,20240215,000000,23.8481,23.9,23.7574,23.9,6370,0
+DTW.US,D,20240216,000000,23.85,23.96,23.805,23.9,17375,0
+DTW.US,D,20240220,000000,23.83,24.18,23.83,24.13,25939,0
+DTW.US,D,20240221,000000,24.13,24.23,24.03,24.14,73247,0
+DTW.US,D,20240222,000000,24.15,24.32,24.125,24.23,16908,0
+DTW.US,D,20240223,000000,24.34,24.61,24.285,24.61,21017,0
+DTW.US,D,20240226,000000,24.64,24.67,24.53,24.62,38386,0
+DTW.US,D,20240227,000000,24.64,24.72,24.49,24.54,43428,0
+DTW.US,D,20240228,000000,24.61,24.68,24.4719,24.605,24888,0
+DTW.US,D,20240229,000000,24.58,24.79,24.56,24.7,155934,0
+DTW.US,D,20240301,000000,24.65,24.7699,24.59,24.61,16341,0
+DTW.US,D,20240304,000000,24.57,24.65,24.42,24.42,33626,0
+DTW.US,D,20240305,000000,24.49,24.58,24.49,24.58,12708,0
+DTW.US,D,20240306,000000,24.63,24.77,24.6101,24.73,18813,0
+DTW.US,D,20240307,000000,24.76,24.9,24.76,24.82,23055,0
+DTW.US,D,20240308,000000,24.82,24.91,24.78,24.8,18410,0
+DTW.US,D,20240311,000000,24.855,24.855,24.78,24.82,11284,0
+DTW.US,D,20240312,000000,24.74,24.83,24.7064,24.8004,12482,0
+DTW.US,D,20240313,000000,24.78,24.88,24.75,24.7808,9802,0
+DTW.US,D,20240314,000000,24.7244,24.7386,24.62,24.66,34114,0
+DTW.US,D,20240315,000000,24.66,24.7293,24.52,24.62,25779,0
+DTW.US,D,20240318,000000,24.5576,24.6877,24.5437,24.6,18447,0
+DTW.US,D,20240319,000000,24.55,24.845,24.55,24.8,29498,0
+DTW.US,D,20240320,000000,24.84,24.9417,24.79,24.9,45508,0
+DTW.US,D,20240321,000000,25,25.17,24.95,25.05,34939,0
+DTW.US,D,20240322,000000,25.09,25.09,24.95,24.96,23760,0
+DTW.US,D,20240325,000000,24.97,24.97,24.8089,24.86,12965,0
+DTW.US,D,20240326,000000,24.8456,24.97,24.8104,24.96,26705,0
+DTW.US,D,20240327,000000,24.98,24.98,24.8504,24.93,24445,0
+DTW.US,D,20240328,000000,25.02,25.02,24.68,24.75,79816,0
+DTW.US,D,20240401,000000,24.75,24.83,24.4501,24.68,19035,0
+DTW.US,D,20240402,000000,24.5,24.76,24.41,24.56,17716,0
+DTW.US,D,20240403,000000,24.48,24.675,24.4,24.63,29727,0
+DTW.US,D,20240404,000000,24.7,24.79,24.68,24.79,16633,0
+DTW.US,D,20240405,000000,24.74,24.9,24.74,24.78,11672,0
+DTW.US,D,20240408,000000,24.76,24.78,24.67,24.68,12969,0
+DTW.US,D,20240409,000000,24.7,24.79,24.69,24.76,12421,0
+DTW.US,D,20240410,000000,24.61,24.67,24.25,24.34,67045,0
+DTW.US,D,20240411,000000,24.37,24.37,23.9101,23.97,34823,0
+DTW.US,D,20240412,000000,23.9,24.08,23.84,23.85,16284,0
+DTW.US,D,20240415,000000,23.76,23.9239,23.08,23.08,35038,0
+DTW.US,D,20240416,000000,23,23.2699,22.77,23.02,92961,0
+DTW.US,D,20240417,000000,23.1,23.25,23.02,23.09,17970,0
+DTW.US,D,20240418,000000,23.0463,23.1322,22.84,22.99,39252,0
+DTW.US,D,20240419,000000,22.91,23.0891,22.91,23.07,155776,0
+DTW.US,D,20240422,000000,23.04,23.1888,23.01,23.04,17181,0
+DTW.US,D,20240423,000000,23.13,23.56,23.13,23.56,26442,0
+DTW.US,D,20240424,000000,23.44,23.54,23.26,23.54,16016,0
+DTW.US,D,20240425,000000,23.26,23.3499,23.04,23.25,22606,0
+DTW.US,D,20240426,000000,23.2,23.4499,23.07,23.07,29662,0
+DTW.US,D,20240429,000000,23.1,23.2299,23.08,23.17,12823,0
+DTW.US,D,20240430,000000,23.13,23.18,22.56,22.56,110259,0
+DTW.US,D,20240501,000000,22.67,22.83,22.64,22.78,48453,0
+DTW.US,D,20240502,000000,22.8,23.02,22.77,22.92,29573,0
+DTW.US,D,20240503,000000,23.16,23.22,23.05,23.22,12877,0
+DTW.US,D,20240506,000000,23.18,23.3717,23.1466,23.33,25894,0
+DTW.US,D,20240507,000000,23.39,23.52,23.23,23.3,22051,0
+DTW.US,D,20240508,000000,23.17,23.31,23,23.07,22510,0
+DTW.US,D,20240509,000000,23.0649,23.21,22.94,23.11,11232,0
+DTW.US,D,20240510,000000,23.15,23.16,22.95,23.05,11636,0
+DTW.US,D,20240513,000000,23.228,23.228,22.9501,23.08,11425,0
+DTW.US,D,20240514,000000,23.08,23.2,22.99,23.14,40782,0
+DTW.US,D,20240515,000000,23.31,23.41,23.25,23.41,23053,0
+DTW.US,D,20240516,000000,23.1,23.15,22.93,23.02,21743,0
+DTW.US,D,20240517,000000,22.94,22.9852,22.82,22.91,23494,0
+DTW.US,D,20240520,000000,22.91,23.0575,22.91,23.03,20536,0
+DTW.US,D,20240521,000000,23,23.11,22.9186,23.02,15711,0
+DTW.US,D,20240522,000000,22.98,23.0399,22.83,22.86,19809,0
+DTW.US,D,20240523,000000,22.9,23.0524,22.48,22.57,25101,0
+DTW.US,D,20240524,000000,22.51,22.79,22.51,22.75,17485,0
+DTW.US,D,20240528,000000,22.745,22.82,22.63,22.64,9746,0
+DTW.US,D,20240529,000000,22.64,22.65,22.44,22.53,17079,0
+DTW.US,D,20240530,000000,22.451,22.7299,22.45,22.64,5508,0
+DTW.US,D,20240531,000000,22.77,23.3,22.74,23.3,70637,0
+DTW.US,D,20240603,000000,23.2,23.4,23.12,23.35,14197,0
+DTW.US,D,20240604,000000,23.41,23.49,23.32,23.3717,8484,0
+DTW.US,D,20240605,000000,23.5399,23.5399,23.19,23.355,6005,0
+DTW.US,D,20240606,000000,23.45,23.69,23.3799,23.68,25478,0
+DTW.US,D,20240607,000000,23.57,23.61,23.42,23.5,20407,0
+DTW.US,D,20240610,000000,23.59,23.61,23.38,23.41,11724,0
+DTW.US,D,20240611,000000,23.45,23.58,23.3201,23.35,10758,0
+DTW.US,D,20240612,000000,23.6,23.84,23.49,23.74,15697,0
+DTW.US,D,20240613,000000,23.68,23.76,23.2,23.7,6965,0
+DTW.US,D,20240614,000000,23.72,23.74,23.54,23.55,22712,0
+DTW.US,D,20240617,000000,23.64,23.64,23.42,23.51,16492,0
+DTW.US,D,20240618,000000,23.4364,23.62,23.42,23.44,36377,0
+DTW.US,D,20240620,000000,23.44,23.63,23.3,23.31,21313,0
+DTW.US,D,20240621,000000,23.29,23.4899,23.26,23.4,14769,0
+DTW.US,D,20240624,000000,23.33,23.58,23.29,23.54,14258,0
+DTW.US,D,20240625,000000,23.58,23.58,23.41,23.54,22538,0
+DTW.US,D,20240626,000000,23.46,23.65,23.4011,23.6,18801,0
+DTW.US,D,20240627,000000,23.55,23.64,23.493,23.53,10797,0
+DTW.US,D,20240628,000000,23.41,23.62,23.295,23.62,25882,0
+DTW.US,D,20240701,000000,23.62,23.62,23.38,23.51,21717,0
+DTW.US,D,20240702,000000,23.43,23.51,23.3562,23.41,19867,0
+DTW.US,D,20240703,000000,23.53,23.9399,23.39,23.88,64060,0
+DTW.US,D,20240705,000000,23.85,23.93,23.7665,23.92,11582,0
+DTW.US,D,20240708,000000,23.9,23.98,23.8007,23.92,31356,0
+DTW.US,D,20240709,000000,23.98,23.98,23.77,23.79,10507,0
+DTW.US,D,20240710,000000,23.69,23.8899,23.69,23.87,22272,0
+DTW.US,D,20240711,000000,23.94,24.04,23.94,23.99,28500,0
+DTW.US,D,20240712,000000,24.04,24.22,23.66,23.79,59461,0
+DTW.US,D,20240715,000000,23.93,23.93,23.7323,23.86,11953,0
+DTW.US,D,20240716,000000,23.8407,23.91,23.7601,23.79,12388,0
+DTW.US,D,20240717,000000,23.79,23.8596,23.68,23.7,11660,0
+DTW.US,D,20240718,000000,23.67,23.755,23.5801,23.67,13972,0
+DTW.US,D,20240719,000000,23.6561,23.6944,23.6321,23.67,5613,0
+DTW.US,D,20240722,000000,23.75,23.75,23.6171,23.7099,14905,0
+DTW.US,D,20240723,000000,23.63,23.72,23.6,23.64,9539,0
+DTW.US,D,20240724,000000,23.66,23.66,23.435,23.44,18488,0
+DTW.US,D,20240725,000000,23.51,23.62,23.34,23.58,20633,0
+DTW.US,D,20240726,000000,23.68,23.72,23.645,23.69,15729,0
+DTW.US,D,20240729,000000,23.62,23.69,23.5601,23.64,14933,0
+DTW.US,D,20240730,000000,23.69,23.71,23.515,23.65,13781,0
+DTW.US,D,20240731,000000,23.55,23.72,23.02,23.08,107269,0
+DTW.US,D,20240801,000000,23.19,23.33,23.16,23.24,80226,0
+DTW.US,D,20240802,000000,23.25,23.41,23.17,23.3,49071,0
+DTW.US,D,20240805,000000,23.04,23.1918,22.72,23.08,22288,0
+DTW.US,D,20240806,000000,23.13,23.185,23.04,23.13,148014,0
+DTW.US,D,20240807,000000,23.21,23.3699,23.14,23.25,29057,0
+DTW.US,D,20240808,000000,23.33,23.48,23.29,23.41,24443,0
+DTW.US,D,20240809,000000,23.5,23.5,23.24,23.32,22748,0
+DTW.US,D,20240812,000000,23.33,23.4299,23.21,23.31,16449,0
+DTW.US,D,20240813,000000,23.36,23.49,23.31,23.49,10991,0
+DTW.US,D,20240814,000000,23.49,23.72,23.47,23.72,28199,0
+DTW.US,D,20240815,000000,23.71,23.8,23.65,23.78,20985,0
+DTW.US,D,20240816,000000,23.46,23.63,23.32,23.58,17355,0
+DTW.US,D,20240819,000000,23.5114,23.69,23.3738,23.49,105765,0
+DTW.US,D,20240820,000000,23.47,23.63,23.47,23.59,25273,0
+DTW.US,D,20240821,000000,23.5882,23.7806,23.57,23.71,21082,0
+DTW.US,D,20240822,000000,23.72,23.72,23.59,23.64,11096,0
+DTW.US,D,20240823,000000,23.73,23.84,23.65,23.8,22307,0
+DTW.US,D,20240826,000000,23.88,23.9099,23.75,23.78,16786,0
+DTW.US,D,20240827,000000,23.78,23.89,23.7248,23.81,20004,0
+DTW.US,D,20240828,000000,23.7301,23.89,23.7148,23.81,17896,0
+DTW.US,D,20240829,000000,23.9,23.9799,23.84,23.84,16499,0
+DTW.US,D,20240830,000000,23.92,23.92,23.73,23.76,20905,0
+DTW.US,D,20240903,000000,23.85,23.97,23.68,23.85,11555,0
+DTW.US,D,20240904,000000,23.99,24.14,23.9,24.14,18677,0
+DTW.US,D,20240905,000000,24.14,24.3339,23.99,24.3,17665,0
+DTW.US,D,20240906,000000,24.21,24.39,24.09,24.15,15426,0
+DTW.US,D,20240909,000000,24.31,24.39,24.22,24.34,21726,0
+DTW.US,D,20240910,000000,24.23,24.72,24.23,24.5,22520,0
+DTW.US,D,20240911,000000,24.52,24.6,24.44,24.57,8758,0
+DTW.US,D,20240912,000000,24.5,24.66,24.37,24.53,17695,0
+DTW.US,D,20240913,000000,24.6,24.6,24.5001,24.55,10872,0
+DTW.US,D,20240916,000000,24.64,24.64,24.51,24.6,26733,0
+DTW.US,D,20240917,000000,24.6,24.65,24.555,24.6,39647,0
+DTW.US,D,20240918,000000,24.71,24.7264,24.61,24.67,23376,0
+DTW.US,D,20240919,000000,24.85,24.85,24.6838,24.79,17870,0
+DTW.US,D,20240920,000000,24.7,24.805,24.7,24.71,19048,0
+DTW.US,D,20240923,000000,24.45,24.7,24.45,24.68,36884,0
+DTW.US,D,20240924,000000,24.65,24.75,24.5287,24.693,13645,0
+DTW.US,D,20240925,000000,24.75,24.87,24.56,24.75,21618,0
+DTW.US,D,20240926,000000,24.73,24.84,24.59,24.7,28310,0
+DTW.US,D,20240927,000000,24.83,24.83,24.4399,24.6199,36507,0
+DTW.US,D,20240930,000000,24.5,24.7,24.32,24.61,260131,0
+DTW.US,D,20241001,000000,24.68,24.75,24.54,24.74,19156,0
+DTW.US,D,20241002,000000,24.69,24.87,24.59,24.87,35229,0
+DTW.US,D,20241003,000000,24.8542,24.91,24.85,24.87,10553,0
+DTW.US,D,20241004,000000,24.73,24.84,24.6821,24.79,21034,0
+DTW.US,D,20241007,000000,24.78,24.78,24.53,24.58,18689,0
+DTW.US,D,20241008,000000,24.49,24.77,24.49,24.77,21559,0
+DTW.US,D,20241009,000000,24.77,24.7809,24.66,24.69,12182,0
+DTW.US,D,20241010,000000,24.61,24.76,24.61,24.71,9840,0
+DTW.US,D,20241011,000000,24.7185,24.76,24.68,24.76,11192,0
+DTW.US,D,20241014,000000,24.7,24.9382,24.7,24.81,25288,0
+DTW.US,D,20241015,000000,24.93,25.11,24.8739,25.01,19310,0
+DTW.US,D,20241016,000000,25.01,25.05,24.81,24.89,27241,0
+DTW.US,D,20241017,000000,24.8,24.83,24.61,24.72,24163,0
+DTW.US,D,20241018,000000,24.72,24.885,24.72,24.74,8602,0
+DTW.US,D,20241021,000000,24.69,24.8999,24.38,24.4799,12314,0
+DTW.US,D,20241022,000000,24.48,24.67,24.31,24.4,29236,0
+DTW.US,D,20241023,000000,24.28,24.34,24.04,24.13,16071,0
+DTW.US,D,20241024,000000,24.3,24.3,24.04,24.12,13394,0
+DTW.US,D,20241025,000000,24.22,24.31,24.005,24.06,21156,0
+DTW.US,D,20241028,000000,24.19,24.21,24,24.08,24123,0
+DTW.US,D,20241029,000000,23.99,23.99,23.8,23.91,25260,0
+DTW.US,D,20241030,000000,23.93,24.1305,23.87,23.92,29074,0
+DTW.US,D,20241031,000000,23.82,24.03,23.48,23.53,231223,0
+DTW.US,D,20241101,000000,23.61,23.61,23.3,23.37,52699,0
+DTW.US,D,20241104,000000,23.48,23.64,23.35,23.64,73341,0
+DTW.US,D,20241105,000000,23.67,23.88,23.67,23.87,26048,0
+DTW.US,D,20241106,000000,23.6,23.79,23.592,23.66,36295,0
+DTW.US,D,20241107,000000,23.66,23.9006,23.58,23.87,36489,0
+DTW.US,D,20241108,000000,24.02,24.2379,23.945,24.23,24455,0
+DTW.US,D,20241111,000000,24.0685,24.26,23.94,24,10338,0
+DTW.US,D,20241112,000000,23.934434,24.04,23.62,23.74,32437,0
+DTW.US,D,20241113,000000,23.8,23.9,23.61,23.65,30946,0
+DTW.US,D,20241114,000000,23.6779,23.75,23.46,23.56,30238,0
+DTW.US,D,20241115,000000,23.0501,23.27,23.0501,23.18,18733,0
+DTW.US,D,20241118,000000,23.155,23.27,23.1,23.1965,35292,0
+DTW.US,D,20241119,000000,23.1201,23.2,23.02,23.08,31254,0
+DTW.US,D,20241120,000000,22.9708,23.08,22.82,22.85,32980,0
+DTW.US,D,20241121,000000,22.95,23.14,22.885,23.03,31483,0
+DTW.US,D,20241122,000000,22.9659,23.18,22.9659,23.18,56266,0
+DTW.US,D,20241125,000000,23.3034,23.485,23.25,23.295,13701,0
+DTW.US,D,20241126,000000,23.25,23.25,22.9198,23.05,15959,0
+DTW.US,D,20241127,000000,23.05,23.17,22.91,22.98,26844,0
+DTW.US,D,20241129,000000,23.1,23.1583,22.83,22.98,150038,0
+DTW.US,D,20241202,000000,23.05,23.1842,22.9,22.95,51657,0
+DTW.US,D,20241203,000000,22.96,22.97,22.67,22.71,46964,0
+DTW.US,D,20241204,000000,22.75,22.83,22.68,22.79,43070,0
+DTW.US,D,20241205,000000,22.8,22.95,22.69,22.88,41707,0
+DTW.US,D,20241206,000000,22.93,22.9708,22.71,22.75,42593,0
+DTW.US,D,20241209,000000,22.76,22.8,22.59,22.6,27909,0
+DTW.US,D,20241210,000000,22.54,22.87,22.54,22.8,61139,0
+DTW.US,D,20241211,000000,22.9,23.0699,22.7401,22.82,27509,0
+DTW.US,D,20241212,000000,22.8,22.815,22.5252,22.62,23441,0
+DTW.US,D,20241213,000000,22.52,22.6242,22.34,22.39,38161,0
+DTW.US,D,20241216,000000,22.4365,22.5499,22.26,22.27,39246,0
+DTW.US,D,20241217,000000,22.36,22.59,22.2168,22.53,53631,0
+DTW.US,D,20241218,000000,22.42,22.695,22.37,22.37,69837,0
+DTW.US,D,20241219,000000,22.35,22.35,22,22.1,60696,0
+DTW.US,D,20241220,000000,22.1642,22.362,22.0801,22.18,35013,0
+DTW.US,D,20241223,000000,22.37,22.37,22.02,22.08,25015,0
+DTW.US,D,20241224,000000,21.99,22.11,21.78,22,21395,0
+DTW.US,D,20241226,000000,21.91,22.1,21.75,21.82,30692,0
+DTW.US,D,20241227,000000,21.75,21.92,21.57,21.59,60667,0
+DTW.US,D,20241230,000000,21.5801,22.39,21.58,22.06,124864,0
+DTW.US,D,20241231,000000,21.908291,22.39,21.908291,22.04,251911,0
+DTW.US,D,20250102,000000,22.11,22.655,22.11,22.41,25927,0
+DTW.US,D,20250103,000000,22.63,22.66,22.43,22.58,25242,0
+DTW.US,D,20250106,000000,22.555,22.6,22.46,22.51,18222,0
+DTW.US,D,20250107,000000,22.3802,22.49,22.0401,22.08,40135,0
+DTW.US,D,20250108,000000,22.04,22.11,21.82,21.82,22148,0
+DTW.US,D,20250110,000000,21.82,21.82,21.4,21.46,34934,0
+DTW.US,D,20250113,000000,21.47,21.6,21.3159,21.45,39721,0
+DTW.US,D,20250114,000000,21.3324,21.66,21.3324,21.57,19358,0
+DTW.US,D,20250115,000000,21.7371,22.28,21.7371,22.04,18288,0
+DTW.US,D,20250116,000000,22.1517,22.42,22.01,22.4,34657,0
+DTW.US,D,20250117,000000,22.41,22.4919,22.0548,22.26,22467,0
+DTW.US,D,20250121,000000,22.26,22.88,22.26,22.87,48969,0
+DTW.US,D,20250122,000000,22.8599,22.86,22.735,22.76,21007,0
+DTW.US,D,20250123,000000,22.605,22.91,22.5217,22.87,30583,0
+DTW.US,D,20250124,000000,22.8563,22.99,22.77,22.92,18773,0
+DTW.US,D,20250127,000000,22.96,23.48,22.89,23.4,59253,0
+DTW.US,D,20250128,000000,23.3574,23.3574,23.09,23.19,28310,0
+DTW.US,D,20250129,000000,23.31,23.32,22.93,22.93,18702,0
+DTW.US,D,20250130,000000,23.035,23.15,22.95,22.9501,21782,0
+DTW.US,D,20250131,000000,23.05,23.23,22.53,22.53,40350,0
+DTW.US,D,20250203,000000,22.63,22.7779,22.4,22.47,17135,0
+DTW.US,D,20250204,000000,22.595,22.595,22.4,22.42,37233,0
+DTW.US,D,20250205,000000,22.59,22.73,22.52,22.65,21994,0
+DTW.US,D,20250206,000000,22.67,22.8799,22.57,22.5888,29244,0
+DTW.US,D,20250207,000000,22.67,22.7394,22.5,22.57,8558,0
+DTW.US,D,20250210,000000,22.8607,22.8607,22.65,22.73,14449,0
+DTW.US,D,20250211,000000,22.88,22.99,22.67,22.87,27687,0
+DTW.US,D,20250212,000000,22.6233,22.77,22.62,22.76,15140,0
+DTW.US,D,20250213,000000,22.895,23.19,22.7001,23.02,21154,0
+DTW.US,D,20250214,000000,22.72,22.9452,22.69,22.85,12067,0
+DTW.US,D,20250218,000000,22.915,23,22.6501,22.6501,17111,0
+DTW.US,D,20250219,000000,22.68,22.8563,22.62,22.7,10940,0
+DTW.US,D,20250220,000000,22.71,22.77,22.6017,22.6301,15126,0
+DTW.US,D,20250221,000000,22.65,22.8299,22.63,22.64,13138,0
+DTW.US,D,20250224,000000,22.705,22.8288,22.6333,22.72,7968,0
+DTW.US,D,20250225,000000,22.7163,23.0309,22.7163,22.89,17528,0
+DTW.US,D,20250226,000000,22.902,22.99,22.79,22.87,10775,0
+DTW.US,D,20250227,000000,22.87,22.8875,22.71,22.8615,12850,0
+DTW.US,D,20250228,000000,22.74,22.8,22.65,22.66,30546,0
+DTW.US,D,20250303,000000,22.8476,22.8499,22.53,22.7,30615,0
+DTW.US,D,20250304,000000,22.7,22.72,22.27,22.47,25855,0
+DTW.US,D,20250305,000000,22.46,22.5491,22.3321,22.54,14213,0
+DTW.US,D,20250306,000000,22.43,22.5213,22.32,22.36,17974,0
+DTW.US,D,20250307,000000,22.425,22.5244,22.15,22.152,17967,0
+DTW.US,D,20250310,000000,22.15,22.29,21.99,22.16,16585,0
+DTW.US,D,20250311,000000,22.02,22.05,21.86,21.88,15254,0
+DTW.US,D,20250312,000000,21.93,22.1,21.84,22.01,26232,0
+DTW.US,D,20250313,000000,22.09,22.1199,21.88,21.99,13533,0
+DTW.US,D,20250314,000000,22.015,22.11,21.91,22.11,31200,0
+DTW.US,D,20250317,000000,22.09,22.42,22.09,22.41,21885,0
+DTW.US,D,20250318,000000,22.3,22.42,22.1901,22.342,10475,0
+DTW.US,D,20250319,000000,22.2,22.4299,22.2,22.335,13097,0
+DTW.US,D,20250320,000000,22.4343,22.49,22.26,22.398,17981,0
+DTW.US,D,20250321,000000,22.42,22.47,22.2701,22.4178,14889,0
+DTW.US,D,20250324,000000,22.3201,22.53,22.3152,22.35,21290,0
+DTW.US,D,20250325,000000,22.39,22.47,22.32,22.47,19224,0
+DTW.US,D,20250326,000000,22.463,22.463,22.14,22.2836,14931,0
+DTW.US,D,20250327,000000,22.135,22.27,22.02,22.18,16408,0
+DTW.US,D,20250328,000000,22.25,22.25,21.91,21.92,26752,0
+DTW.US,D,20250331,000000,22.0774,22.0774,21.39,21.63,166977,0
+DTW.US,D,20250401,000000,21.65,21.7541,21.51,21.56,12649,0
+DTW.US,D,20250402,000000,21.52,21.7194,21.5,21.6694,15018,0
+DTW.US,D,20250403,000000,21.21,21.6079,21.21,21.36,29335,0
+DTW.US,D,20250404,000000,21.3,21.53,21.03,21.47,24916,0
+DTW.US,D,20250407,000000,20.8831,21.66,20.8831,21.16,28884,0
+DTW.US,D,20250408,000000,21.375,21.3875,21.07,21.1346,22108,0
+DTW.US,D,20250409,000000,20.91,21.64,20.88,21.38,20078,0
+DTW.US,D,20250410,000000,21.05,21.35,20.9321,20.97,40324,0
+DTW.US,D,20250411,000000,20.88,21,20.5513,20.57,28931,0
+DTW.US,D,20250414,000000,20.71,20.91,20.6,20.71,32655,0
+DTW.US,D,20250415,000000,20.83,20.9,20.65,20.68,19068,0
+DTW.US,D,20250416,000000,20.75,20.9,20.74,20.86,22860,0
+DTW.US,D,20250417,000000,20.92,21.04,20.8085,20.9742,47623,0
+DTW.US,D,20250421,000000,20.87,21.01,20.7767,20.84,17518,0
+DTW.US,D,20250422,000000,20.9,21.12,20.86,20.9957,24716,0
+DTW.US,D,20250423,000000,21.3652,21.3652,21.15,21.23,13911,0
+DTW.US,D,20250424,000000,21.155,21.45,20.9835,21.39,14508,0
+DTW.US,D,20250425,000000,21.27,21.47,21.27,21.4,12729,0
+DTW.US,D,20250428,000000,21.3165,21.42,21.21,21.42,16182,0
+DTW.US,D,20250429,000000,21.34,21.51,21.3082,21.43,8188,0
+DTW.US,D,20250430,000000,21.183,21.4,21.1514,21.17,24687,0
+DTW.US,D,20250501,000000,21.45,21.4664,21.12,21.31,22554,0
+DTW.US,D,20250502,000000,21.2393,21.4361,21.15,21.42,24677,0
+DTW.US,D,20250505,000000,21.31,21.42,21.2,21.24,15775,0
+DTW.US,D,20250506,000000,21.24,21.33,21.24,21.26,8113,0
+DTW.US,D,20250507,000000,21.35,21.51,21.24,21.51,22158,0
+DTW.US,D,20250508,000000,21.59,21.65,21.415,21.46,30003,0
+DTW.US,D,20250509,000000,21.59,21.61,21.46,21.5246,13161,0
+DTW.US,D,20250512,000000,21.61,21.74,21.405,21.41,16958,0
+DTW.US,D,20250513,000000,21.53,21.55,21.37,21.49,16296,0
+DTW.US,D,20250514,000000,21.4379,21.5326,21.39,21.4299,14428,0
+DTW.US,D,20250515,000000,21.46,21.5409,21.46,21.505,15852,0
+DTW.US,D,20250516,000000,21.2112,21.33,21.1168,21.18,25407,0
+DTW.US,D,20250519,000000,21.17,21.3666,21.13,21.3666,24829,0
+DTW.US,D,20250520,000000,21.325,21.44,21.295,21.35,21263,0
+DTW.US,D,20250521,000000,21.29,21.32,20.9214,21.01,20199,0
+DTW.US,D,20250522,000000,20.954,21.01,20.93,20.9702,12281,0
+DTW.US,D,20250523,000000,20.955,21.085,20.85,21.085,16095,0
+DTW.US,D,20250527,000000,21.1207,21.3,21.0116,21.3,9939,0
+DTW.US,D,20250528,000000,21.205,21.3,21.17,21.22,20751,0
+DTW.US,D,20250529,000000,21.27,21.3387,21.2,21.25,11260,0
+DTW.US,D,20250530,000000,21.237,21.39,21.1501,21.35,89338,0
+DTW.US,D,20250602,000000,21.25,21.33,21.23,21.26,22666,0
+DTW.US,D,20250603,000000,21.4,21.4,21.2501,21.33,16691,0
+DTW.US,D,20250604,000000,21.3056,21.5,21.3056,21.39,18681,0
+DTW.US,D,20250605,000000,21.54,21.54,21.41,21.47,26547,0
+DTW.US,D,20250606,000000,21.47,21.4713,21.3,21.33,8933,0
+DTW.US,D,20250609,000000,21.3686,21.5,21.33,21.3872,20251,0
+DTW.US,D,20250610,000000,21.4045,21.47,21.36,21.43,20582,0
+DTW.US,D,20250611,000000,21.45,21.52,21.35,21.35,17557,0
+DTW.US,D,20250612,000000,21.34,21.36,21.26,21.28,12236,0
+DTW.US,D,20250613,000000,21.41,21.41,21.07,21.11,9448,0
+DTW.US,D,20250616,000000,21.0883,21.31,21.01,21.11,46277,0
+DTW.US,D,20250617,000000,21.14,21.215,21.02,21.07,23896,0
+DTW.US,D,20250618,000000,21.08,21.2599,21.0701,21.14,21318,0
+DTW.US,D,20250620,000000,21.249,21.25,21.1514,21.18,13288,0
+DTW.US,D,20250623,000000,21.1911,21.2407,21.13,21.1639,17040,0
+DTW.US,D,20250624,000000,21.19,21.33,21.1572,21.25,14506,0
+DTW.US,D,20250625,000000,21.2386,21.3299,21.16,21.17,26638,0
+DTW.US,D,20250626,000000,21.16,21.3,21.16,21.27,25877,0
+DTW.US,D,20250627,000000,21.3299,21.3999,21.16,21.16,15219,0
+DTW.US,D,20250630,000000,21.2,21.3999,21,21,108359,0
+DTW.US,D,20250701,000000,21.1,21.24,21.05,21.17,29288,0
+DTW.US,D,20250702,000000,21.0601,21.55,21.0601,21.54,36776,0
+DTW.US,D,20250703,000000,21.475,21.61,21.34,21.34,24850,0
+DTW.US,D,20250707,000000,21.3,21.4661,21.16,21.22,28729,0
+DTW.US,D,20250708,000000,21.14,21.31,21.11,21.19,30395,0
+DTW.US,D,20250709,000000,21.24,21.4499,21.2013,21.39,28029,0
+DTW.US,D,20250710,000000,21.34,21.8,21.34,21.8,28066,0
+DTW.US,D,20250711,000000,21.68,21.73,21.43,21.67,29477,0
+DTW.US,D,20250714,000000,21.72,21.72,21.54,21.61,23036,0
+DTW.US,D,20250715,000000,21.625,21.67,21.36,21.44,17419,0
+DTW.US,D,20250716,000000,21.627,21.627,21.22,21.28,33836,0
+DTW.US,D,20250717,000000,21.42,21.5,21.29,21.43,25146,0
+DTW.US,D,20250718,000000,21.65,21.65,21.38,21.42,12896,0
+DTW.US,D,20250721,000000,21.53,21.74,21.4564,21.63,23475,0
+DTW.US,D,20250722,000000,21.5624,21.73,21.49,21.57,13176,0
+DTW.US,D,20250723,000000,21.58,21.65,21.335,21.39,24791,0
+DTW.US,D,20250724,000000,21.3817,21.4398,21.2893,21.39,14600,0
+DTW.US,D,20250725,000000,21.405,21.77,21.34,21.69,22079,0
+DTW.US,D,20250728,000000,21.535,21.65,21.42,21.6499,21683,0
+DTW.US,D,20250729,000000,21.59,21.96,21.4997,21.95,19828,0
+DTW.US,D,20250730,000000,21.9,22.25,21.5988,22.185,17596,0
+DTW.US,D,20250731,000000,22.1,22.67,21.8894,22.59,66190,0
+DTW.US,D,20250801,000000,22.525,22.58,22.46,22.52,16824,0
+DTW.US,D,20250804,000000,22.78,22.9691,22.56,22.89,10164,0
+DTW.US,D,20250805,000000,22.89,23.07,22.88,23.06,28499,0
+DTW.US,D,20250806,000000,22.9151,23.09,22.8601,22.95,18175,0
+DTW.US,D,20250807,000000,22.86,22.94,22.6,22.7184,27239,0
+DTW.US,D,20250808,000000,22.7,22.7685,22.645,22.7,12313,0
+DTW.US,D,20250811,000000,22.639,22.7908,22.5701,22.74,17159,0
+DTW.US,D,20250812,000000,22.7296,22.89,22.68,22.82,12150,0
+DTW.US,D,20250813,000000,22.83,23.0525,22.7111,22.93,18276,0
+DTW.US,D,20250814,000000,23.021,23.05,22.88,23,21250,0
+DTW.US,D,20250815,000000,22.706,22.7399,22.59,22.6001,8060,0
+DTW.US,D,20250818,000000,22.7898,22.845,22.5436,22.845,18272,0
+DTW.US,D,20250819,000000,22.84,23.065,22.6908,22.97,18222,0
+DTW.US,D,20250820,000000,22.9,23.19,22.8601,22.95,12399,0
+DTW.US,D,20250821,000000,22.85,22.9499,22.79,22.79,13711,0
+DTW.US,D,20250822,000000,22.91,23.1,22.84,23.02,15429,0
+DTW.US,D,20250825,000000,22.88,23.0249,22.748,22.91,13646,0
+DTW.US,D,20250826,000000,23,23,22.75,22.85,12803,0
+DTW.US,D,20250827,000000,22.88,23,22.76,22.925,10307,0
+DTW.US,D,20250828,000000,23.23,23.23,22.84,22.9839,12994,0
+DTW.US,D,20250829,000000,22.9166,22.98,22.69,22.69,96295,0
+DTW.US,D,20250902,000000,22.6991,22.8771,22.6,22.64,12021,0
+DTW.US,D,20250903,000000,22.63,22.84,22.41,22.79,28427,0
+DTW.US,D,20250904,000000,22.671,22.8325,22.63,22.82,19471,0
+DTW.US,D,20250905,000000,23.07,23.1099,22.88,22.95,18185,0
+DTW.US,D,20250908,000000,23.0402,23.12,22.9101,23,19523,0
+DTW.US,D,20250909,000000,22.91,23,22.55,22.94,34723,0
+DTW.US,D,20250910,000000,22.8975,23.01,22.65,22.77,16189,0
+DTW.US,D,20250911,000000,22.83,23.0799,22.66,22.935,18468,0
+DTW.US,D,20250912,000000,22.7835,22.95,22.7835,22.93,9347,0
+DTW.US,D,20250915,000000,23.044,23.14,22.78,22.93,52153,0
+DTW.US,D,20250916,000000,22.8625,22.95,22.73,22.76,25315,0
+DTW.US,D,20250917,000000,22.88,22.95,22.64,22.808,23957,0
+DTW.US,D,20250918,000000,22.74,22.79,22.6,22.73,26091,0
+DTW.US,D,20250919,000000,22.6258,22.92,22.51,22.88,15804,0
+DTW.US,D,20250922,000000,22.734,22.87,22.734,22.83,10936,0
+DTW.US,D,20250923,000000,22.6824,22.85,22.6784,22.6784,13422,0
+DTW.US,D,20250924,000000,22.62,22.83,22.61,22.77,18362,0
+DTW.US,D,20250925,000000,22.6,22.6992,22.58,22.66,16499,0
+DTW.US,D,20250926,000000,22.6355,22.72,22.6,22.67,11878,0
+DTW.US,D,20250929,000000,22.6,22.68,22.41,22.48,23906,0
+DTW.US,D,20250930,000000,22.59,22.5999,22.2129,22.28,44223,0
+DTW.US,D,20251001,000000,22.3,22.4886,22.21,22.46,31252,0
+DTW.US,D,20251002,000000,22.38,22.6238,22.27,22.46,15884,0
+DTW.US,D,20251003,000000,22.3618,22.5,22.36,22.45,14387,0
+DTW.US,D,20251006,000000,22.2814,22.45,22.28,22.4,10300,0
+DTW.US,D,20251007,000000,22.44,22.4487,22.29,22.35,12130,0
+DTW.US,D,20251008,000000,22.4086,22.43,22.27,22.37,15674,0
+DTW.US,D,20251009,000000,22.2535,22.3786,22.05,22.18,11494,0
+DTW.US,D,20251010,000000,22.255,22.255,21.986,22.06,7581,0
+DTW.US,D,20251013,000000,22.11,22.29,22.01,22.29,17483,0
+DTW.US,D,20251014,000000,21.94,22.2881,21.93,22.04,82549,0
+DTW.US,D,20251015,000000,22.11,22.24,22.0802,22.19,14569,0
+DTW.US,D,20251016,000000,22.12,22.3265,22.1101,22.23,13935,0
+DTW.US,D,20251017,000000,22.1908,22.33,22.1198,22.33,34300,0
+DTW.US,D,20251020,000000,22.36,22.54,22.27,22.53,17509,0
+DTW.US,D,20251021,000000,22.3601,22.6,22.3601,22.46,14836,0
+DTW.US,D,20251022,000000,22.3501,22.45,22.26,22.33,14593,0
+DTW.US,D,20251023,000000,22.35,22.5,22.23,22.48,23904,0
+DTW.US,D,20251024,000000,22.58,22.58,22.3786,22.47,12348,0
+DTW.US,D,20251027,000000,22.51,22.52,22.47,22.52,11329,0
+DTW.US,D,20251028,000000,22.43,22.56,22.43,22.56,17981,0
+DTW.US,D,20251029,000000,22.44,22.55,22.42,22.45,13904,0
+DTW.US,D,20251030,000000,22.475,22.475,22.17,22.27,9858,0
+DTW.US,D,20251031,000000,22.222,22.43,21.94,22.07,64995,0
+DTW.US,D,20251103,000000,22.08,22.17,21.935,22.12,15672,0
+DTW.US,D,20251104,000000,21.91,22.065,21.83,21.92,21806,0
+DTW.US,D,20251105,000000,21.98,22.1175,21.94,22.09,25210,0
+DTW.US,D,20251106,000000,21.975,22.11,21.9683,22.09,18699,0
+DTW.US,D,20251107,000000,22.01,22.13,21.925,22,25425,0
+DTW.US,D,20251110,000000,22.01,22.19,21.9504,22.18,22526,0
+DTW.US,D,20251111,000000,22.18,22.31,22.175,22.29,26575,0
+DTW.US,D,20251112,000000,22.2538,22.4138,22.1946,22.34,22209,0
+DTW.US,D,20251113,000000,22.35,22.35,22.04,22.06,19409,0
+DTW.US,D,20251114,000000,21.81,21.9,21.67,21.76,25432,0
+DTW.US,D,20251117,000000,21.8499,21.85,21.361,21.46,31823,0
+DTW.US,D,20251118,000000,21.41,21.64,21.41,21.54,19787,0
+DTW.US,D,20251119,000000,21.4,21.54,21.31,21.41,24182,0
+DTW.US,D,20251120,000000,21.49,21.58,21.175,21.22,25985,0
+DTW.US,D,20251121,000000,21.22,21.3799,21.15,21.23,18337,0
+DTW.US,D,20251124,000000,21.34,21.4188,21.21,21.22,20624,0
+DTW.US,D,20251125,000000,21.27,21.43,21.2,21.38,20760,0
+DTW.US,D,20251126,000000,21.401,21.5692,21.35,21.47,26300,0
+DTW.US,D,20251128,000000,21.465,21.6,21.3,21.3,49378,0
+DTW.US,D,20251201,000000,21.4495,21.56,21.12,21.2,23440,0
+DTW.US,D,20251202,000000,21.14,21.277,21.05,21.14,37652,0
+DTW.US,D,20251203,000000,21.105,21.28,21.0308,21.28,33149,0
+DTW.US,D,20251204,000000,21.195,21.3,21.11,21.18,28300,0
+DTW.US,D,20251205,000000,21.18,21.18,20.9556,21.05,36436,0
+DTW.US,D,20251208,000000,20.99,21.05,20.87,20.96,25766,0
+DTW.US,D,20251209,000000,20.9875,21.11,20.93,21,51528,0
+DTW.US,D,20251210,000000,21.1,21.32,20.9501,21.28,56802,0
+DTW.US,D,20251211,000000,21.28,21.74,21.28,21.74,69504,0
+DTW.US,D,20251212,000000,21.5178,21.7,21.3422,21.49,36083,0
+DTW.US,D,20251215,000000,21.45,21.68,21.39,21.64,36240,0
+DTW.US,D,20251216,000000,21.65,21.79,21.5001,21.55,31331,0
+DTW.US,D,20251217,000000,21.51,21.6875,21.42,21.53,41124,0
+DTW.US,D,20251218,000000,21.501,21.65,21.34,21.34,58830,0
+DTW.US,D,20251219,000000,21.45,21.52,21.25,21.38,27816,0
+DTW.US,D,20251222,000000,21.375,21.45,21.28,21.34,43793,0
+DTW.US,D,20251223,000000,21.2729,21.33,21.12,21.19,40437,0
+DTW.US,D,20251224,000000,21.12,21.1899,21.04,21.1151,13028,0
+DTW.US,D,20251226,000000,21.2499,21.2499,21.0418,21.12,16852,0
+DTW.US,D,20251229,000000,21.04,21.16,20.94,20.96,37742,0
+DTW.US,D,20251230,000000,20.95,21.15,20.9,21.1,36563,0
+DTW.US,D,20251231,000000,21.01,21.15,20.98,21.14,61508,0
+DTW.US,D,20260102,000000,21.22,21.48,21.14,21.43,30718,0
+DTW.US,D,20260105,000000,21.538,21.66,21.45,21.51,38261,0
+DTW.US,D,20260106,000000,21.441,21.485,21.3,21.39,22786,0
+DTW.US,D,20260107,000000,21.4,21.4899,21.3089,21.42,10322,0
+DTW.US,D,20260108,000000,21.4,21.47,21.34,21.47,35873,0
+DTW.US,D,20260109,000000,21.49,21.7025,21.375,21.652,42673,0
+DTW.US,D,20260112,000000,21.54,21.75,21.4144,21.74,25618,0
+DTW.US,D,20260113,000000,21.77,21.8,21.672,21.77,28732,0
+DTW.US,D,20260114,000000,21.79,21.8411,21.73,21.8411,10661,0
+DTW.US,D,20260115,000000,21.8147,22.02,21.74,21.885,27528,0
+DTW.US,D,20260116,000000,21.865,21.98,21.865,21.98,21244,0
+DTW.US,D,20260120,000000,21.7848,21.93,21.78,21.89,51623,0
+DTW.US,D,20260121,000000,21.99,22.12,21.77,22.035,21840,0
+DTW.US,D,20260122,000000,22.025,22.2,21.96,22.17,22192,0
+DTW.US,D,20260123,000000,22.17,22.31,22.01,22.26,21942,0
+DTW.US,D,20260126,000000,22.2554,22.37,22.19,22.32,19084,0
+DTW.US,D,20260127,000000,22.31,22.37,22.2,22.26,16991,0
+DTW.US,D,20260128,000000,22.275,22.31,22.15,22.21,17436,0
+DTW.US,D,20260129,000000,22.2899,22.4,22.195,22.29,29228,0
+DTW.US,D,20260130,000000,22.26,22.39,22.16,22.36,29547,0
+DTW.US,D,20260202,000000,22.3,22.35,22.18,22.3,20253,0
+DTW.US,D,20260203,000000,22.34,22.35,22.04,22.16,48541,0
+DTW.US,D,20260204,000000,22.145,22.22,21.938,22.07,23063,0
+DTW.US,D,20260205,000000,22.0312,22.15,22.02,22.08,11773,0
+DTW.US,D,20260206,000000,22.09,22.22,22.08,22.21,21337,0
+DTW.US,D,20260209,000000,22.21,22.3,22.21,22.3,17232,0
+DTW.US,D,20260210,000000,22.36,22.43,22.26,22.43,17277,0
+DTW.US,D,20260211,000000,22.3376,22.465,22.29,22.465,22135,0
+DTW.US,D,20260212,000000,22.5099,22.61,22.3379,22.52,31614,0
+DTW.US,D,20260213,000000,22.26,22.35,22.1825,22.295,16883,0
+DTW.US,D,20260217,000000,22.29,22.46,22.2402,22.46,20702,0
+DTW.US,D,20260218,000000,22.38,22.58,22.3001,22.4,34040,0
diff --git a/daily/us/nyse stocks/1/eb.us.txt b/daily/us/nyse stocks/1/eb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6962fa242d6354d2e6a45141da646bb8f09b2764
--- /dev/null
+++ b/daily/us/nyse stocks/1/eb.us.txt	
@@ -0,0 +1,1863 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EB.US,D,20180920,000000,36,39.3,35.25,36.5,10977065,0
+EB.US,D,20180921,000000,34.94,35.75,34,34.25,1852228,0
+EB.US,D,20180924,000000,34,35.01,32.4,34.21,820045,0
+EB.US,D,20180925,000000,34.4,36.22,33.9,36.22,617621,0
+EB.US,D,20180926,000000,36.66,40.25,35.56,37.46,1634339,0
+EB.US,D,20180927,000000,38.3186,39.44,36.55,36.65,491715,0
+EB.US,D,20180928,000000,36.95,38.88,36.5,37.97,310121,0
+EB.US,D,20181001,000000,39,39.3,35.39,37.08,540416,0
+EB.US,D,20181002,000000,36.77,37,34.13,34.34,491171,0
+EB.US,D,20181003,000000,34.31,36,34.01,34.88,473320,0
+EB.US,D,20181004,000000,34.56,35.66,33.6702,33.7,631043,0
+EB.US,D,20181005,000000,33.66,34.1099,29.68,31.64,450918,0
+EB.US,D,20181008,000000,31.41,32,29,29.8,606642,0
+EB.US,D,20181009,000000,29.38,29.87,27.83,29.41,980699,0
+EB.US,D,20181010,000000,29.11,29.25,27.5,27.9,909847,0
+EB.US,D,20181011,000000,27.74,28.88,27.62,27.92,400807,0
+EB.US,D,20181012,000000,28.25,29.7471,27.7759,28,505285,0
+EB.US,D,20181015,000000,28.08,28.3,27.64,27.86,296560,0
+EB.US,D,20181016,000000,27.99,30.89,27.99,28.59,442318,0
+EB.US,D,20181017,000000,28.63,30.6,28.0821,30.55,356989,0
+EB.US,D,20181018,000000,30.19,31.31,29,29.06,352762,0
+EB.US,D,20181019,000000,30.25,30.48,26.36,26.77,483150,0
+EB.US,D,20181022,000000,26.83,27.2,25.26,26.08,628792,0
+EB.US,D,20181023,000000,25.72,27.18,24.67,27.08,226705,0
+EB.US,D,20181024,000000,27,27.55,25,25.12,576405,0
+EB.US,D,20181025,000000,25.28,26.78,25.01,26.48,332311,0
+EB.US,D,20181026,000000,26.28,26.479,25.05,25.54,328675,0
+EB.US,D,20181029,000000,25.72,26.41,25.27,25.88,361575,0
+EB.US,D,20181030,000000,25.6,29,25.6,28.43,451728,0
+EB.US,D,20181031,000000,28,29.896,27.76,28.3,469483,0
+EB.US,D,20181101,000000,28.32,29,27.13,28.25,284121,0
+EB.US,D,20181102,000000,28.29,30.27,28.0817,30.11,295497,0
+EB.US,D,20181105,000000,30.11,30.72,29,30.05,222206,0
+EB.US,D,20181106,000000,30.15,30.95,29.6,30.44,155621,0
+EB.US,D,20181107,000000,30.69,32.14,30.35,31.79,188806,0
+EB.US,D,20181108,000000,31.78,33.87,31.78,33.86,318504,0
+EB.US,D,20181109,000000,33.36,33.387,31.72,32.52,365913,0
+EB.US,D,20181112,000000,32.63,32.63,30.77,30.98,453353,0
+EB.US,D,20181113,000000,28.65,31.7337,28.02,28.95,750312,0
+EB.US,D,20181114,000000,29.38,29.7,26.74,26.92,398906,0
+EB.US,D,20181115,000000,26.7,29.13,26.4527,29,179680,0
+EB.US,D,20181116,000000,29.1,31.2,28.49,30.69,208927,0
+EB.US,D,20181119,000000,30.81,30.9949,28.2686,29.07,167665,0
+EB.US,D,20181120,000000,28.64,28.64,27.53,28.05,274344,0
+EB.US,D,20181121,000000,28.29,28.81,27.82,27.99,107544,0
+EB.US,D,20181123,000000,27.86,28.62,27.54,28.42,54977,0
+EB.US,D,20181126,000000,28.59,28.77,27.915,28.39,134743,0
+EB.US,D,20181127,000000,28.12,29.64,28.079,29.51,160642,0
+EB.US,D,20181128,000000,29.6,30.49,29.27,30,129252,0
+EB.US,D,20181129,000000,29.92,31.46,29.88,31.28,135563,0
+EB.US,D,20181130,000000,31.1,31.4179,29.55,29.71,208709,0
+EB.US,D,20181203,000000,30.32,30.7999,28.32,28.6,382140,0
+EB.US,D,20181204,000000,28.5,29.77,28.4,28.82,246146,0
+EB.US,D,20181206,000000,28.24,29.12,27.29,29.01,267344,0
+EB.US,D,20181207,000000,28.92,30.37,28.3423,30.24,232014,0
+EB.US,D,20181210,000000,30.08,31.8,29.94,31.44,514796,0
+EB.US,D,20181211,000000,31.84,31.84,30.76,31.03,376616,0
+EB.US,D,20181212,000000,31.2,32.47,30.95,31.86,174480,0
+EB.US,D,20181213,000000,32.04,32.04,30.95,31.7,107694,0
+EB.US,D,20181214,000000,31.47,32.8,31.015,32.24,295461,0
+EB.US,D,20181217,000000,32.17,32.42,30.54,30.92,463808,0
+EB.US,D,20181218,000000,31.16,32.48,31,32.35,370572,0
+EB.US,D,20181219,000000,32.42,33.82,31.81,32.86,360124,0
+EB.US,D,20181220,000000,32,32,28.035,28.52,566066,0
+EB.US,D,20181221,000000,28.55,28.5975,25.57,26.3,1007927,0
+EB.US,D,20181224,000000,26.11,28.87,26.11,27.76,577953,0
+EB.US,D,20181226,000000,27.76,28.9,27.76,28.77,307373,0
+EB.US,D,20181227,000000,28.28,29.36,27.85,29.36,162211,0
+EB.US,D,20181228,000000,29.44,31.5,28.035,28.41,207024,0
+EB.US,D,20181231,000000,28.5,28.885,27.3,27.81,240874,0
+EB.US,D,20190102,000000,27.6,28.26,27.15,27.8,141924,0
+EB.US,D,20190103,000000,27.79,28.2,26.6,27.42,193003,0
+EB.US,D,20190104,000000,27.71,30.2,27.71,29.53,185362,0
+EB.US,D,20190107,000000,30,31.172,29.1,30.49,164897,0
+EB.US,D,20190108,000000,30.75,31.99,28.71,30.49,341408,0
+EB.US,D,20190109,000000,30.53,31.8,30.18,31.29,360861,0
+EB.US,D,20190110,000000,31.07,32.01,30.52,32,111913,0
+EB.US,D,20190111,000000,32.22,32.86,30.4,30.5,201318,0
+EB.US,D,20190114,000000,30.22,31.17,29.77,30.45,143915,0
+EB.US,D,20190115,000000,30.55,31.14,30.27,30.74,77939,0
+EB.US,D,20190116,000000,30.6,31.84,30.24,31.08,138741,0
+EB.US,D,20190117,000000,30.93,31.68,30.31,30.63,56221,0
+EB.US,D,20190118,000000,30.57,31.54,30.57,31.18,200157,0
+EB.US,D,20190122,000000,30.94,31.4492,30.13,30.16,102188,0
+EB.US,D,20190123,000000,30.31,31.19,29.67,30.12,76151,0
+EB.US,D,20190124,000000,30.13,31.23,30.13,30.83,62291,0
+EB.US,D,20190125,000000,31,31.435,30.53,30.78,58268,0
+EB.US,D,20190128,000000,30.47,31.8,29.86,31.8,71575,0
+EB.US,D,20190129,000000,31.8,32,30.7229,31.13,77222,0
+EB.US,D,20190130,000000,30.77,31.44,30.5101,30.95,80944,0
+EB.US,D,20190131,000000,30.88,31.12,29.8,30.01,326136,0
+EB.US,D,20190201,000000,30,30.595,29.7425,29.85,153371,0
+EB.US,D,20190204,000000,30.16,31.975,29.85,31.46,192197,0
+EB.US,D,20190205,000000,31.76,31.86,30.42,31.3,79036,0
+EB.US,D,20190206,000000,31.04,31.69,30.512,30.82,173453,0
+EB.US,D,20190207,000000,30.8,31.26,29.92,30.38,126876,0
+EB.US,D,20190208,000000,29.93,31.605,29.93,30.75,177484,0
+EB.US,D,20190211,000000,31,31.78,30.83,31.36,268479,0
+EB.US,D,20190212,000000,31.36,31.75,30.67,31.1,177321,0
+EB.US,D,20190213,000000,31.16,31.75,30.7,30.85,64986,0
+EB.US,D,20190214,000000,30.63,31.69,30,31.6,187171,0
+EB.US,D,20190215,000000,31.55,31.64,30.8,30.88,57992,0
+EB.US,D,20190219,000000,30.85,31.5,30.4,30.55,113714,0
+EB.US,D,20190220,000000,30.52,31.25,30.27,30.5,77476,0
+EB.US,D,20190221,000000,30.74,30.9,29.14,29.35,179267,0
+EB.US,D,20190222,000000,29.36,30.2,29.2711,30.19,111446,0
+EB.US,D,20190225,000000,30.3,30.8,30.085,30.12,196152,0
+EB.US,D,20190226,000000,29.97,30.16,29.475,29.82,64242,0
+EB.US,D,20190227,000000,29.7,30.16,29.51,29.94,114595,0
+EB.US,D,20190228,000000,30.09,30.09,29.322,29.58,175614,0
+EB.US,D,20190301,000000,29.78,31.29,29.58,30.63,376806,0
+EB.US,D,20190304,000000,30.81,32.3889,30.36,31.8,531010,0
+EB.US,D,20190305,000000,32.05,32.52,31.23,31.88,295218,0
+EB.US,D,20190306,000000,32.08,32.21,31.12,31.43,196084,0
+EB.US,D,20190307,000000,31.26,32.82,30.18,32.42,772270,0
+EB.US,D,20190308,000000,24.04,25.44,22.36,24.46,6468832,0
+EB.US,D,20190311,000000,24.82,25.5,22.5301,22.89,1618854,0
+EB.US,D,20190312,000000,22.8,23.425,22.55,22.89,780930,0
+EB.US,D,20190313,000000,22.84,23.3575,22.1,23.23,889298,0
+EB.US,D,20190314,000000,23,23.46,22.53,23.02,341007,0
+EB.US,D,20190315,000000,22.88,23.15,22.5,22.55,765472,0
+EB.US,D,20190318,000000,22.77,22.9,22.1,22.12,339698,0
+EB.US,D,20190319,000000,20.85,21.71,20.4,20.76,3485909,0
+EB.US,D,20190320,000000,20.3,20.5,19.77,20.08,2039620,0
+EB.US,D,20190321,000000,19.93,21.26,19.92,20.9,1400782,0
+EB.US,D,20190322,000000,20.57,22.22,20.57,21.29,1590118,0
+EB.US,D,20190325,000000,21.62,21.79,20.5701,20.88,960963,0
+EB.US,D,20190326,000000,21.09,21.13,20.08,20.5,962920,0
+EB.US,D,20190327,000000,20.37,20.55,19.6,19.7,767717,0
+EB.US,D,20190328,000000,19.7,20,19.05,19.06,705012,0
+EB.US,D,20190329,000000,19.25,19.8,19.04,19.17,1416249,0
+EB.US,D,20190401,000000,19.37,20.4399,19.26,20.16,789076,0
+EB.US,D,20190402,000000,20.17,21,20.17,20.61,844159,0
+EB.US,D,20190403,000000,20.71,21.2999,20.44,20.69,797048,0
+EB.US,D,20190404,000000,20.66,21,20.38,20.66,609077,0
+EB.US,D,20190405,000000,20.81,21.5,20.6,20.87,1594773,0
+EB.US,D,20190408,000000,20.85,21.86,20.8,21.59,1051450,0
+EB.US,D,20190409,000000,21.47,21.5,20.61,20.67,1113033,0
+EB.US,D,20190410,000000,20.53,21.21,20.44,20.76,1005278,0
+EB.US,D,20190411,000000,20.75,20.76,19.97,20.29,426069,0
+EB.US,D,20190412,000000,20.47,20.9,19.81,20.7,532170,0
+EB.US,D,20190415,000000,20.7,20.98,20.45,20.93,424819,0
+EB.US,D,20190416,000000,21.78,22.23,21.33,22.19,1010032,0
+EB.US,D,20190417,000000,22.11,22.23,21.535,21.9,488774,0
+EB.US,D,20190418,000000,21.9,22.04,21.45,21.9,584041,0
+EB.US,D,20190422,000000,21.86,21.93,21.05,21.68,574930,0
+EB.US,D,20190423,000000,21.68,22.105,21.4528,21.62,446854,0
+EB.US,D,20190424,000000,21.77,22.83,21.65,22.54,708843,0
+EB.US,D,20190425,000000,22.59,23.39,22.54,23.05,783540,0
+EB.US,D,20190426,000000,23.02,23.44,22.79,23,778940,0
+EB.US,D,20190429,000000,23,24.13,22.82,23.98,867765,0
+EB.US,D,20190430,000000,23.97,25.04,23.61,25,1493602,0
+EB.US,D,20190501,000000,24.81,24.99,23.68,24.15,2311411,0
+EB.US,D,20190502,000000,15.84,17.62,15.3,17.6,9047924,0
+EB.US,D,20190503,000000,17.28,18.57,16.75,18.41,3260257,0
+EB.US,D,20190506,000000,18.03,19.1,17.81,18.98,1163608,0
+EB.US,D,20190507,000000,18.75,19.15,18.6,19.11,1004774,0
+EB.US,D,20190508,000000,19.03,19.09,17.81,18.45,782817,0
+EB.US,D,20190509,000000,18.46,18.89,18.16,18.58,531426,0
+EB.US,D,20190510,000000,18.5,18.78,17.64,18.38,1302786,0
+EB.US,D,20190513,000000,18.09,18.44,17.865,18.16,517300,0
+EB.US,D,20190514,000000,18.17,18.19,17.61,17.94,676555,0
+EB.US,D,20190515,000000,18,18.1,17.68,17.91,730726,0
+EB.US,D,20190516,000000,17.99,18.61,17.9024,18.15,1018587,0
+EB.US,D,20190517,000000,18.01,18.33,17.32,17.51,689051,0
+EB.US,D,20190520,000000,17.32,17.79,17.1,17.5,610117,0
+EB.US,D,20190521,000000,17.57,17.88,17.32,17.37,705355,0
+EB.US,D,20190522,000000,17.29,17.35,16.31,16.34,825822,0
+EB.US,D,20190523,000000,16.3,16.3,15.79,16.08,657455,0
+EB.US,D,20190524,000000,16.2,16.68,16.02,16.14,715478,0
+EB.US,D,20190528,000000,16.14,16.535,16.09,16.23,685080,0
+EB.US,D,20190529,000000,15.93,16.1046,15.38,15.99,679058,0
+EB.US,D,20190530,000000,16.02,16.0513,15.69,15.83,445719,0
+EB.US,D,20190531,000000,15.69,15.69,15.41,15.66,734406,0
+EB.US,D,20190603,000000,15.52,15.88,15.49,15.85,1073163,0
+EB.US,D,20190604,000000,15.91,16.33,15.74,15.91,915746,0
+EB.US,D,20190605,000000,16,16.1,15.52,15.74,617162,0
+EB.US,D,20190606,000000,15.75,16.36,15.54,16.09,874868,0
+EB.US,D,20190607,000000,16.19,16.95,16.14,16.76,602866,0
+EB.US,D,20190610,000000,16.69,17.19,16.35,16.38,803435,0
+EB.US,D,20190611,000000,16.3,16.435,15.51,15.86,629534,0
+EB.US,D,20190612,000000,15.91,16.15,15.65,15.92,676548,0
+EB.US,D,20190613,000000,16,16.8803,16,16.41,750402,0
+EB.US,D,20190614,000000,16.32,16.74,15.85,16.02,548888,0
+EB.US,D,20190617,000000,16.73,17.72,16.69,16.97,1305758,0
+EB.US,D,20190618,000000,17.15,17.68,16.87,16.92,810879,0
+EB.US,D,20190619,000000,16.89,17.08,16.65,16.9,1048683,0
+EB.US,D,20190620,000000,17.14,17.49,16.52,16.57,1149323,0
+EB.US,D,20190621,000000,16.5,16.61,16.16,16.35,2387819,0
+EB.US,D,20190624,000000,16.48,16.73,15.85,16.12,1063623,0
+EB.US,D,20190625,000000,16.15,16.69,15.97,16.29,1020146,0
+EB.US,D,20190626,000000,16.42,16.58,15.75,15.92,630805,0
+EB.US,D,20190627,000000,15.9,16.22,15.8,15.9,1105573,0
+EB.US,D,20190628,000000,15.89,16.35,15.84,16.2,7781955,0
+EB.US,D,20190701,000000,16.35,17.1614,16.35,16.85,1073931,0
+EB.US,D,20190702,000000,16.95,16.95,16.06,16.6,419052,0
+EB.US,D,20190703,000000,16.59,16.67,16.1,16.31,240600,0
+EB.US,D,20190705,000000,16.17,16.5,16.11,16.46,446712,0
+EB.US,D,20190708,000000,16.35,16.39,15.84,15.97,505896,0
+EB.US,D,20190709,000000,15.97,16.18,15.76,16.1,348161,0
+EB.US,D,20190710,000000,16.25,16.43,15.9,15.97,733251,0
+EB.US,D,20190711,000000,16.08,16.1,15.74,15.99,450501,0
+EB.US,D,20190712,000000,15.99,16.1,15.7,16,678226,0
+EB.US,D,20190715,000000,16.04,16.18,15.79,16,500700,0
+EB.US,D,20190716,000000,16,16.07,15.82,16.05,980226,0
+EB.US,D,20190717,000000,16.05,16.59,16.02,16.24,541991,0
+EB.US,D,20190718,000000,16.28,16.81,15.95,16.61,610737,0
+EB.US,D,20190719,000000,16.74,17.34,16.62,17.09,500264,0
+EB.US,D,20190722,000000,17.12,17.175,16.68,16.92,350899,0
+EB.US,D,20190723,000000,16.83,17.105,16.54,17,446560,0
+EB.US,D,20190724,000000,16.93,17.71,16.9,17.69,691791,0
+EB.US,D,20190725,000000,17.77,17.8,17.37,17.46,318412,0
+EB.US,D,20190726,000000,17.52,17.69,17.215,17.56,321297,0
+EB.US,D,20190729,000000,17.62,17.92,17.19,17.78,391548,0
+EB.US,D,20190730,000000,17.6,17.96,17.28,17.93,395240,0
+EB.US,D,20190731,000000,17.89,17.97,17.41,17.69,1015230,0
+EB.US,D,20190801,000000,17.68,18.38,17.07,17.64,1143779,0
+EB.US,D,20190802,000000,17.6,17.77,17.25,17.66,482882,0
+EB.US,D,20190805,000000,17.37,17.42,16.28,16.45,1431450,0
+EB.US,D,20190806,000000,16.56,16.82,15.98,16.2,1335867,0
+EB.US,D,20190807,000000,15.94,16.82,15.9,16.76,1120714,0
+EB.US,D,20190808,000000,15.97,18.24,15.85,17.49,2694020,0
+EB.US,D,20190809,000000,17.5,17.71,16.98,17.03,1355161,0
+EB.US,D,20190812,000000,17,17.14,16.51,16.9,445397,0
+EB.US,D,20190813,000000,16.74,17.22,16.57,17.2,1031509,0
+EB.US,D,20190814,000000,16.86,17.255,16.65,17.06,1136635,0
+EB.US,D,20190815,000000,17.07,18,16.88,17.9,1384683,0
+EB.US,D,20190816,000000,18,19.2,17.9,19.02,1569877,0
+EB.US,D,20190819,000000,19.22,19.98,18.98,19.77,1797858,0
+EB.US,D,20190820,000000,19.7,19.8265,19.15,19.51,835299,0
+EB.US,D,20190821,000000,19.67,19.99,19.42,19.71,500702,0
+EB.US,D,20190822,000000,19.55,19.79,18.935,19.11,741026,0
+EB.US,D,20190823,000000,19,19.15,18.01,18.34,860941,0
+EB.US,D,20190826,000000,18.65,18.86,18.34,18.57,747899,0
+EB.US,D,20190827,000000,18.67,18.88,18.35,18.4,871251,0
+EB.US,D,20190828,000000,18.4,18.51,17.8775,18.01,796950,0
+EB.US,D,20190829,000000,18.19,18.5959,17.915,18.15,738359,0
+EB.US,D,20190830,000000,18.23,18.45,17.39,17.48,560912,0
+EB.US,D,20190903,000000,17.4,17.63,17.05,17.15,660023,0
+EB.US,D,20190904,000000,17.27,17.36,16.8,17.12,371123,0
+EB.US,D,20190905,000000,17.26,17.67,16.94,17.23,397987,0
+EB.US,D,20190906,000000,17.16,17.26,16.83,17.08,407368,0
+EB.US,D,20190909,000000,17.18,18,17.18,17.49,598086,0
+EB.US,D,20190910,000000,17.49,18.13,17.26,17.95,692851,0
+EB.US,D,20190911,000000,18.09,19.2,18.03,19.1,912796,0
+EB.US,D,20190912,000000,19.07,19.09,18.37,18.87,747774,0
+EB.US,D,20190913,000000,18.84,19.22,18.76,18.91,529401,0
+EB.US,D,20190916,000000,18.79,19.14,18.47,19.05,734795,0
+EB.US,D,20190917,000000,19.06,19.83,19.02,19.23,664551,0
+EB.US,D,20190918,000000,19.23,19.44,18.38,18.84,1086736,0
+EB.US,D,20190919,000000,18.82,19.14,18.58,18.64,682830,0
+EB.US,D,20190920,000000,18.5,19.1,18.18,18.28,2277906,0
+EB.US,D,20190923,000000,18.23,18.23,17.5,17.75,827770,0
+EB.US,D,20190924,000000,17.83,17.83,16.94,17.09,648176,0
+EB.US,D,20190925,000000,17,17.51,16.84,17.4,598324,0
+EB.US,D,20190926,000000,17.41,17.64,17.29,17.48,351506,0
+EB.US,D,20190927,000000,17.56,18.05,17.26,17.49,667628,0
+EB.US,D,20190930,000000,17.56,17.86,17.14,17.71,564028,0
+EB.US,D,20191001,000000,17.84,18.32,17.12,17.2,633565,0
+EB.US,D,20191002,000000,17.1,17.68,16.64,17.54,1202738,0
+EB.US,D,20191003,000000,17.47,18.18,17.29,18.16,1021607,0
+EB.US,D,20191004,000000,18.06,18.5667,17.96,18.29,495282,0
+EB.US,D,20191007,000000,18.23,18.23,17.27,17.34,626545,0
+EB.US,D,20191008,000000,17.16,17.28,16.62,16.95,615573,0
+EB.US,D,20191009,000000,16.91,17.58,16.81,17.48,382366,0
+EB.US,D,20191010,000000,17.41,17.77,16.99,17.11,296714,0
+EB.US,D,20191011,000000,17.45,18.09,17.39,17.45,409729,0
+EB.US,D,20191014,000000,17.5,17.56,17.08,17.47,467839,0
+EB.US,D,20191015,000000,17.45,18.27,17.2901,18.14,359997,0
+EB.US,D,20191016,000000,18.14,18.43,17.96,18.1,458935,0
+EB.US,D,20191017,000000,18.2,18.555,17.91,18.01,322554,0
+EB.US,D,20191018,000000,18,18.1299,17.41,17.55,537657,0
+EB.US,D,20191021,000000,17.71,17.83,17.27,17.59,520846,0
+EB.US,D,20191022,000000,17.67,17.92,17.11,17.24,358788,0
+EB.US,D,20191023,000000,17.24,17.3,16.85,16.88,434203,0
+EB.US,D,20191024,000000,16.88,17.29,16.65,17.18,604463,0
+EB.US,D,20191025,000000,17.25,17.56,17.01,17.26,564341,0
+EB.US,D,20191028,000000,17.38,18.07,17.065,18,1241840,0
+EB.US,D,20191029,000000,17.99,18.53,17.63,18.19,349652,0
+EB.US,D,20191030,000000,18.14,18.26,17.82,17.93,474253,0
+EB.US,D,20191031,000000,17.92,18.08,17.61,17.98,531335,0
+EB.US,D,20191101,000000,18.1,18.72,17.85,18.67,643912,0
+EB.US,D,20191104,000000,18.75,19.35,18.15,18.16,807433,0
+EB.US,D,20191105,000000,18.22,18.5,18.02,18.35,615374,0
+EB.US,D,20191106,000000,18.42,18.48,17.57,17.81,768325,0
+EB.US,D,20191107,000000,17.31,18.22,16.66,17.33,1322440,0
+EB.US,D,20191108,000000,17.83,21.35,17.83,21.32,3035804,0
+EB.US,D,20191111,000000,21.21,22,20.88,21.92,1194314,0
+EB.US,D,20191112,000000,21.04,21.32,19.66,20.16,2002526,0
+EB.US,D,20191113,000000,20.01,20.59,19.87,20.01,639730,0
+EB.US,D,20191114,000000,20.01,20.1,19.55,19.81,549471,0
+EB.US,D,20191115,000000,20,20.13,19.56,19.87,669003,0
+EB.US,D,20191118,000000,19.96,20.34,19.44,19.96,1157793,0
+EB.US,D,20191119,000000,20.13,20.31,19.61,19.93,522664,0
+EB.US,D,20191120,000000,19.88,21.18,19.71,21.17,1232000,0
+EB.US,D,20191121,000000,21.16,21.5,20.43,21.38,603678,0
+EB.US,D,20191122,000000,21.37,21.58,21.12,21.58,670442,0
+EB.US,D,20191125,000000,21.57,21.92,21.37,21.69,1078686,0
+EB.US,D,20191126,000000,21.6,21.91,20.73,21.76,708727,0
+EB.US,D,20191127,000000,21.8,21.8,21.37,21.43,554644,0
+EB.US,D,20191129,000000,21.3,21.64,21.05,21.51,185306,0
+EB.US,D,20191202,000000,21.49,21.595,19.72,19.75,687545,0
+EB.US,D,20191203,000000,19.45,19.99,18.72,19.44,895259,0
+EB.US,D,20191204,000000,19.62,19.68,19.13,19.17,632804,0
+EB.US,D,20191205,000000,19.2,19.43,18.92,19.18,457683,0
+EB.US,D,20191206,000000,19.4,19.89,19.08,19.32,638668,0
+EB.US,D,20191209,000000,19.32,19.81,19.32,19.52,515865,0
+EB.US,D,20191210,000000,19.52,19.66,18.545,18.65,916011,0
+EB.US,D,20191211,000000,18.69,19.325,18.41,19.21,560988,0
+EB.US,D,20191212,000000,19.21,19.58,19.07,19.18,276182,0
+EB.US,D,20191213,000000,19.14,19.36,18.97,19.1,745826,0
+EB.US,D,20191216,000000,19.19,19.885,19.12,19.74,505163,0
+EB.US,D,20191217,000000,19.875,19.92,19.6,19.71,514944,0
+EB.US,D,20191218,000000,19.72,20.05,19.64,19.93,1078112,0
+EB.US,D,20191219,000000,19.91,20.45,19.76,20.4,722761,0
+EB.US,D,20191220,000000,20.41,20.63,19.91,20.04,738621,0
+EB.US,D,20191223,000000,20.07,20.61,20.0125,20.19,570184,0
+EB.US,D,20191224,000000,20.18,20.63,20.07,20.45,179407,0
+EB.US,D,20191226,000000,20.49,20.59,20.33,20.55,329173,0
+EB.US,D,20191227,000000,20.58,20.87,20.53,20.7,328555,0
+EB.US,D,20191230,000000,20.71,20.71,20.2,20.26,370752,0
+EB.US,D,20191231,000000,20.13,20.55,19.86,20.17,468119,0
+EB.US,D,20200102,000000,20.33,20.96,19.95,20.95,569596,0
+EB.US,D,20200103,000000,20.54,20.99,20.53,20.72,313120,0
+EB.US,D,20200106,000000,20.49,20.97,20.24,20.87,485444,0
+EB.US,D,20200107,000000,21,21.32,20.71,20.87,411168,0
+EB.US,D,20200108,000000,20.93,21.35,20.75,21.27,547919,0
+EB.US,D,20200109,000000,21.22,21.35,20.79,21.13,474406,0
+EB.US,D,20200110,000000,21.18,21.31,20.4,21.25,384726,0
+EB.US,D,20200113,000000,21.22,21.6408,21.14,21.44,787843,0
+EB.US,D,20200114,000000,21.37,21.7,21.12,21.46,469811,0
+EB.US,D,20200115,000000,21.38,21.715,21.17,21.34,561215,0
+EB.US,D,20200116,000000,21.46,21.5,21.08,21.15,238844,0
+EB.US,D,20200117,000000,21.25,21.25,20.54,20.72,212892,0
+EB.US,D,20200121,000000,20.64,20.87,20.25,20.59,335235,0
+EB.US,D,20200122,000000,20.67,21.15,20.67,20.72,319537,0
+EB.US,D,20200123,000000,20.71,21.8,20.54,21.76,812929,0
+EB.US,D,20200124,000000,21.92,22.9,21.78,22.4,1543938,0
+EB.US,D,20200127,000000,21.87,22.79,21.66,22.04,1257433,0
+EB.US,D,20200128,000000,22.12,22.36,21.8,22.35,493550,0
+EB.US,D,20200129,000000,22.28,22.325,21.11,21.53,532223,0
+EB.US,D,20200130,000000,21.34,21.83,21.24,21.76,269717,0
+EB.US,D,20200131,000000,21.68,21.69,21.06,21.15,461406,0
+EB.US,D,20200203,000000,21.2,21.73,21.09,21.63,410647,0
+EB.US,D,20200204,000000,22.09,22.1645,21.58,21.91,288055,0
+EB.US,D,20200205,000000,22.06,22.21,21.06,21.2,326251,0
+EB.US,D,20200206,000000,21.07,21.85,20.96,21.68,235305,0
+EB.US,D,20200207,000000,21.68,21.72,21.27,21.43,274943,0
+EB.US,D,20200210,000000,21.39,22.2,21.39,21.97,258901,0
+EB.US,D,20200211,000000,21.98,21.98,21.15,21.28,419965,0
+EB.US,D,20200212,000000,20.8,21.89,20.75,21.79,440238,0
+EB.US,D,20200213,000000,21.74,22.23,21.41,21.42,623325,0
+EB.US,D,20200214,000000,21.65,22.25,21.22,22.04,791551,0
+EB.US,D,20200218,000000,22.13,22.3,21.5,22.14,486829,0
+EB.US,D,20200219,000000,22.27,22.3,21.4,21.5,550330,0
+EB.US,D,20200220,000000,21.5,22.23,21.36,21.76,1031980,0
+EB.US,D,20200221,000000,21.76,21.83,20.7,20.98,418430,0
+EB.US,D,20200224,000000,20.15,20.18,19.29,19.41,908074,0
+EB.US,D,20200225,000000,19.5,19.73,18.23,18.5,995996,0
+EB.US,D,20200226,000000,18.55,19.11,17.67,17.72,1153516,0
+EB.US,D,20200227,000000,17.26,17.26,16.51,17.02,1779603,0
+EB.US,D,20200228,000000,15.03,15.14,12.86,14.61,4851137,0
+EB.US,D,20200302,000000,14.74,14.76,13.3,13.92,2463756,0
+EB.US,D,20200303,000000,14,14.79,13.52,13.67,1818215,0
+EB.US,D,20200304,000000,13.84,14.3475,13.49,14.04,1278201,0
+EB.US,D,20200305,000000,13.6,13.92,12.71,12.8,1296791,0
+EB.US,D,20200306,000000,12.3,12.96,12.23,12.81,2759496,0
+EB.US,D,20200309,000000,11.48,12.16,11.41,11.44,1949842,0
+EB.US,D,20200310,000000,11.77,11.8624,10.84,11.25,1641975,0
+EB.US,D,20200311,000000,10.83,10.95,9.87,10.06,1676552,0
+EB.US,D,20200312,000000,8,8.87,7.13,8.09,3799533,0
+EB.US,D,20200313,000000,8.72,9.49,8.08,9.48,2035422,0
+EB.US,D,20200316,000000,7.82,9.16,7.67,8.83,2111449,0
+EB.US,D,20200317,000000,8.91,9.08,7.8956,8.46,3421606,0
+EB.US,D,20200318,000000,7.96,7.96,5.795,7,2479714,0
+EB.US,D,20200319,000000,6.78,8.03,6.62,7.83,1212623,0
+EB.US,D,20200320,000000,8.07,8.18,7.26,7.5,4476580,0
+EB.US,D,20200323,000000,7.46,7.7,7.1,7.2,1525107,0
+EB.US,D,20200324,000000,7.61,7.91,7.25,7.46,3386721,0
+EB.US,D,20200325,000000,7.6,8.28,7.2501,7.63,2087367,0
+EB.US,D,20200326,000000,7.76,7.86,7,7.63,2178128,0
+EB.US,D,20200327,000000,7.25,7.68,7.02,7.37,1382620,0
+EB.US,D,20200330,000000,7.55,7.65,6.85,7.08,1495993,0
+EB.US,D,20200331,000000,7.1,7.62,6.97,7.3,1086288,0
+EB.US,D,20200401,000000,7.1,7.2,6.25,6.32,1214722,0
+EB.US,D,20200402,000000,6.24,6.69,5.77,5.95,1691342,0
+EB.US,D,20200403,000000,5.94,6.2075,5.71,5.86,2396358,0
+EB.US,D,20200406,000000,6.11,6.65,5.97,6.57,1969968,0
+EB.US,D,20200407,000000,7.07,7.2,6.48,6.67,1775614,0
+EB.US,D,20200408,000000,6.89,7.8811,6.57,7.36,1827896,0
+EB.US,D,20200409,000000,7.7,8.83,7.55,8.47,2466089,0
+EB.US,D,20200413,000000,8.49,8.975,7.54,8.87,2241483,0
+EB.US,D,20200414,000000,9,9.23,8.21,8.24,1215316,0
+EB.US,D,20200415,000000,7.78,8.36,7.63,8.22,1459277,0
+EB.US,D,20200416,000000,8.29,8.29,7.81,7.97,1457352,0
+EB.US,D,20200417,000000,8.65,9.1,8.5202,8.72,1513887,0
+EB.US,D,20200420,000000,8.49,9.01,8.39,8.77,625377,0
+EB.US,D,20200421,000000,8.6,8.83,8.14,8.53,1015705,0
+EB.US,D,20200422,000000,8.72,8.79,8.33,8.36,1165602,0
+EB.US,D,20200423,000000,8.37,8.78,8.37,8.62,644896,0
+EB.US,D,20200424,000000,8.53,8.9727,8.5,8.85,612243,0
+EB.US,D,20200427,000000,9,9.39,8.9,9.12,905999,0
+EB.US,D,20200428,000000,9.38,9.48,8.89,9.34,1190394,0
+EB.US,D,20200429,000000,9.8,10,9.38,9.91,1592270,0
+EB.US,D,20200430,000000,9.78,9.92,8.96,9.12,1249205,0
+EB.US,D,20200501,000000,9.07,9.1,8.34,8.56,1165564,0
+EB.US,D,20200504,000000,8.39,9.02,8.26,8.97,710242,0
+EB.US,D,20200505,000000,9.1,10.03,9.1,9.65,2120091,0
+EB.US,D,20200506,000000,9.71,9.86,9.39,9.62,926473,0
+EB.US,D,20200507,000000,9.72,10.185,9.6,10.14,1683865,0
+EB.US,D,20200508,000000,10.3,10.48,9.9,10.28,1293792,0
+EB.US,D,20200511,000000,10.07,10.56,9.87,10.53,1489908,0
+EB.US,D,20200512,000000,9.61,9.65,7.815,8.04,7285148,0
+EB.US,D,20200513,000000,8.05,8.1,6.79,6.92,2850323,0
+EB.US,D,20200514,000000,6.87,6.91,6.545,6.65,3232917,0
+EB.US,D,20200515,000000,6.65,7.1,6.33,6.43,2921130,0
+EB.US,D,20200518,000000,7.34,8.235,7.245,8.01,7181793,0
+EB.US,D,20200519,000000,8.17,8.4,7.87,7.88,1848363,0
+EB.US,D,20200520,000000,8.09,8.465,7.82,8.34,1553342,0
+EB.US,D,20200521,000000,8.22,8.69,8.08,8.64,1053917,0
+EB.US,D,20200522,000000,8.68,8.75,8.15,8.5,895978,0
+EB.US,D,20200526,000000,8.88,8.94,8.56,8.59,945215,0
+EB.US,D,20200527,000000,8.86,9.21,8.26,9.1,1342414,0
+EB.US,D,20200528,000000,9.08,9.2,8.59,8.66,1028892,0
+EB.US,D,20200529,000000,8.61,8.7599,8.32,8.62,821191,0
+EB.US,D,20200601,000000,8.68,9.46,8.62,9.21,1221161,0
+EB.US,D,20200602,000000,9.36,9.74,9.15,9.57,2128426,0
+EB.US,D,20200603,000000,9.45,9.99,9.31,9.65,1403527,0
+EB.US,D,20200604,000000,9.57,10.29,9.51,10.08,1045930,0
+EB.US,D,20200605,000000,10.89,12.36,10.61,11.67,2893206,0
+EB.US,D,20200608,000000,12.2,12.27,11.46,12.09,1914210,0
+EB.US,D,20200609,000000,12.07,12.66,11.79,12.52,1369361,0
+EB.US,D,20200610,000000,11.14,11.27,9.87,10.72,10018951,0
+EB.US,D,20200611,000000,9.8,10.47,9.75,10.22,5778032,0
+EB.US,D,20200612,000000,9.95,10.93,9.93,10.27,2299376,0
+EB.US,D,20200615,000000,9.4,10,9.2,9.6,2294230,0
+EB.US,D,20200616,000000,10.15,10.43,9.72,9.85,1291222,0
+EB.US,D,20200617,000000,9.83,9.83,9.42,9.51,920004,0
+EB.US,D,20200618,000000,9.46,9.62,9.3,9.51,957809,0
+EB.US,D,20200619,000000,9.6,9.62,8.8305,9.13,6148568,0
+EB.US,D,20200622,000000,9.18,9.21,8.7,9.14,1665342,0
+EB.US,D,20200623,000000,9.28,9.68,9.07,9.24,1980012,0
+EB.US,D,20200624,000000,9.15,9.23,8.41,8.42,1708655,0
+EB.US,D,20200625,000000,8.67,9.53,8.52,8.67,1577821,0
+EB.US,D,20200626,000000,8.61,8.705,7.9,8,4722519,0
+EB.US,D,20200629,000000,8.06,8.75,7.75,8.61,1547264,0
+EB.US,D,20200630,000000,8.54,8.73,8.24,8.57,1125956,0
+EB.US,D,20200701,000000,8.57,9.43,8.41,8.71,3152715,0
+EB.US,D,20200702,000000,8.94,9.17,8.48,8.55,1297352,0
+EB.US,D,20200706,000000,8.8,8.8606,8.23,8.32,1277337,0
+EB.US,D,20200707,000000,8.36,8.65,8.26,8.6,2914866,0
+EB.US,D,20200708,000000,8.62,9.02,8.33,9,1990878,0
+EB.US,D,20200709,000000,9.05,9.09,8.38,8.54,1613742,0
+EB.US,D,20200710,000000,8.53,8.88,8.36,8.83,639130,0
+EB.US,D,20200713,000000,8.93,9.13,8.46,8.52,1121197,0
+EB.US,D,20200714,000000,8.51,8.92,8.34,8.55,2506439,0
+EB.US,D,20200715,000000,9,9.64,8.75,9.26,3049931,0
+EB.US,D,20200716,000000,9.2,9.305,8.75,9.16,1337951,0
+EB.US,D,20200717,000000,9.14,9.24,8.545,8.72,1924186,0
+EB.US,D,20200720,000000,8.67,8.82,8.4468,8.74,1639676,0
+EB.US,D,20200721,000000,8.92,9,8.45,8.57,979790,0
+EB.US,D,20200722,000000,8.58,8.65,8.45,8.6,1171618,0
+EB.US,D,20200723,000000,8.62,8.749,8.38,8.56,1190161,0
+EB.US,D,20200724,000000,8.47,8.59,8.31,8.54,1692682,0
+EB.US,D,20200727,000000,8.59,8.8,8.41,8.68,1100534,0
+EB.US,D,20200728,000000,8.66,8.8,8.21,8.26,2023670,0
+EB.US,D,20200729,000000,8.35,8.6,8.2916,8.56,943148,0
+EB.US,D,20200730,000000,8.5,8.62,8.18,8.55,927094,0
+EB.US,D,20200731,000000,8.59,8.77,8.28,8.52,1396498,0
+EB.US,D,20200803,000000,8.57,8.82,8.37,8.73,1001612,0
+EB.US,D,20200804,000000,8.71,8.91,8.61,8.84,629660,0
+EB.US,D,20200805,000000,8.95,9.15,8.72,9.05,1374056,0
+EB.US,D,20200806,000000,8.99,9.09,8.65,8.67,1101869,0
+EB.US,D,20200807,000000,9.12,9.55,8.95,9.25,1326565,0
+EB.US,D,20200810,000000,9.2,9.93,9.16,9.8,1512433,0
+EB.US,D,20200811,000000,9.97,10.14,9.705,9.78,1650901,0
+EB.US,D,20200812,000000,9.9,10.32,9.58,9.74,943657,0
+EB.US,D,20200813,000000,9.68,10.12,9.65,9.91,599464,0
+EB.US,D,20200814,000000,9.85,10.17,9.75,9.85,1076014,0
+EB.US,D,20200817,000000,9.73,9.84,9.41,9.74,959660,0
+EB.US,D,20200818,000000,9.83,9.85,9.61,9.78,643530,0
+EB.US,D,20200819,000000,9.83,10.02,9.72,9.74,1031256,0
+EB.US,D,20200820,000000,9.64,10.77,9.5501,10.51,2077657,0
+EB.US,D,20200821,000000,10.39,10.5,9.86,9.91,1071264,0
+EB.US,D,20200824,000000,10.03,10.2,9.75,10.17,666604,0
+EB.US,D,20200825,000000,10.24,10.32,10,10.3,532405,0
+EB.US,D,20200826,000000,10.31,10.37,9.96,10.05,482743,0
+EB.US,D,20200827,000000,10.11,10.63,9.97,10.49,1034126,0
+EB.US,D,20200828,000000,10.5,11.05,10.48,11.01,975060,0
+EB.US,D,20200831,000000,11.01,11.11,10.63,10.75,912799,0
+EB.US,D,20200901,000000,10.66,11.08,10.52,11.07,847125,0
+EB.US,D,20200902,000000,11.09,11.31,10.59,11.22,1097118,0
+EB.US,D,20200903,000000,11.09,11.26,10.63,10.9,1134113,0
+EB.US,D,20200904,000000,10.97,11.58,10.576,11.57,1853744,0
+EB.US,D,20200908,000000,11.25,12.64,11.105,11.97,2141156,0
+EB.US,D,20200909,000000,11.94,12.46,11.43,12.05,1332984,0
+EB.US,D,20200910,000000,12.15,12.7,11.61,11.81,1329895,0
+EB.US,D,20200911,000000,11.86,11.86,11.365,11.75,721919,0
+EB.US,D,20200914,000000,11.86,12.01,11.14,11.37,1130762,0
+EB.US,D,20200915,000000,11.45,11.69,11.26,11.47,559213,0
+EB.US,D,20200916,000000,11.85,12.78,11.725,12.4,1366706,0
+EB.US,D,20200917,000000,12.39,13.06,12.2,12.57,1534088,0
+EB.US,D,20200918,000000,12.75,12.81,11.8662,12.15,2323078,0
+EB.US,D,20200921,000000,11.72,11.85,11.19,11.61,1198321,0
+EB.US,D,20200922,000000,11.74,11.78,11.31,11.6,512388,0
+EB.US,D,20200923,000000,11.72,11.85,10.77,10.8,934726,0
+EB.US,D,20200924,000000,10.73,11.065,10.4,10.69,1195902,0
+EB.US,D,20200925,000000,10.63,10.63,10.18,10.32,1372290,0
+EB.US,D,20200928,000000,10.58,10.82,10.45,10.55,1387778,0
+EB.US,D,20200929,000000,10.75,11.25,10.685,11,1440544,0
+EB.US,D,20200930,000000,11.02,11.19,10.69,10.85,1158102,0
+EB.US,D,20201001,000000,10.92,11.275,10.87,11.13,1769968,0
+EB.US,D,20201002,000000,10.75,10.99,10.47,10.54,804534,0
+EB.US,D,20201005,000000,10.69,10.85,9.881,10.17,1008367,0
+EB.US,D,20201006,000000,10.35,10.6499,9.96,9.98,912387,0
+EB.US,D,20201007,000000,10.08,10.27,9.935,10.15,704970,0
+EB.US,D,20201008,000000,10.24,10.57,10.15,10.49,386494,0
+EB.US,D,20201009,000000,10.51,10.64,10.22,10.48,482001,0
+EB.US,D,20201012,000000,10.6,10.72,10.18,10.31,498212,0
+EB.US,D,20201013,000000,10.19,10.3,10.04,10.16,1258424,0
+EB.US,D,20201014,000000,10.23,10.48,9.78,9.89,684907,0
+EB.US,D,20201015,000000,9.71,9.78,9.52,9.58,716699,0
+EB.US,D,20201016,000000,9.56,9.83,9.202,9.41,678111,0
+EB.US,D,20201019,000000,9.42,9.53,9.06,9.1,517108,0
+EB.US,D,20201020,000000,9.08,9.275,9.01,9.23,536356,0
+EB.US,D,20201021,000000,9.21,9.4,9.13,9.28,390582,0
+EB.US,D,20201022,000000,9.28,9.66,9.17,9.57,442728,0
+EB.US,D,20201023,000000,9.68,10.55,9.61,10.52,1293728,0
+EB.US,D,20201026,000000,10.3,10.3,9.51,9.99,829503,0
+EB.US,D,20201027,000000,9.95,10.01,9.59,9.97,685008,0
+EB.US,D,20201028,000000,9.6,9.96,9.34,9.68,846139,0
+EB.US,D,20201029,000000,9.64,9.99,9.49,9.81,1109812,0
+EB.US,D,20201030,000000,9.72,9.755,9.03,9.23,852227,0
+EB.US,D,20201102,000000,9.4,9.54,9.165,9.42,680442,0
+EB.US,D,20201103,000000,9.59,9.87,9.5687,9.63,671738,0
+EB.US,D,20201104,000000,9.47,9.73,9.195,9.5,828712,0
+EB.US,D,20201105,000000,9.57,10.6801,9.55,10.36,1100752,0
+EB.US,D,20201106,000000,9.5,10.13,9.06,10.12,1561295,0
+EB.US,D,20201109,000000,12.56,14.42,12.5,13.38,5046211,0
+EB.US,D,20201110,000000,13.3,13.64,12.2,12.72,3476733,0
+EB.US,D,20201111,000000,12.73,12.96,12.14,12.9,1542548,0
+EB.US,D,20201112,000000,13.04,13.35,12.39,12.6,1908509,0
+EB.US,D,20201113,000000,12.61,14.14,12.53,14.04,1433749,0
+EB.US,D,20201116,000000,14.96,15.64,14.44,15,3485624,0
+EB.US,D,20201117,000000,14.71,16.08,14.47,15.73,1412589,0
+EB.US,D,20201118,000000,15.89,16.96,15.89,16.51,3576945,0
+EB.US,D,20201119,000000,16.36,16.78,16.14,16.24,1305974,0
+EB.US,D,20201120,000000,16.21,16.21,15.41,15.56,796573,0
+EB.US,D,20201123,000000,15.93,16.9058,15.93,16.63,2810883,0
+EB.US,D,20201124,000000,16.93,17.52,16.59,16.99,2513777,0
+EB.US,D,20201125,000000,16.82,17.02,16.42,16.9,1072783,0
+EB.US,D,20201127,000000,16.8,17.07,16.34,17.02,413107,0
+EB.US,D,20201130,000000,16.8,17.3,16.35,16.77,915469,0
+EB.US,D,20201201,000000,17,17.2,16.43,16.44,1492133,0
+EB.US,D,20201202,000000,16.31,17.77,16.19,17.36,887285,0
+EB.US,D,20201203,000000,17.35,18.06,17.22,17.32,705027,0
+EB.US,D,20201204,000000,17.47,18.145,17.28,18.04,1044805,0
+EB.US,D,20201207,000000,18,18.495,17.8,18.43,761529,0
+EB.US,D,20201208,000000,18.43,18.99,18.4,18.65,1383870,0
+EB.US,D,20201209,000000,18.6,18.9,17.52,18.08,1235645,0
+EB.US,D,20201210,000000,17.84,18.32,17.68,18.27,1837478,0
+EB.US,D,20201211,000000,17.93,17.93,17.32,17.61,734497,0
+EB.US,D,20201214,000000,18.02,18.36,17.86,18.14,1743184,0
+EB.US,D,20201215,000000,18.49,19,18.16,18.71,1152684,0
+EB.US,D,20201216,000000,18.91,19.03,18.52,18.65,870033,0
+EB.US,D,20201217,000000,18.72,18.87,18.52,18.54,473256,0
+EB.US,D,20201218,000000,18.67,18.67,18.12,18.32,1079408,0
+EB.US,D,20201221,000000,17.76,17.94,17.02,17.55,1425489,0
+EB.US,D,20201222,000000,17.83,18.4,17.575,18.32,490392,0
+EB.US,D,20201223,000000,18.32,18.93,18.24,18.78,372487,0
+EB.US,D,20201224,000000,18.99,19.15,18.65,18.75,208974,0
+EB.US,D,20201228,000000,19.2,19.39,18.64,18.76,438607,0
+EB.US,D,20201229,000000,18.82,18.88,18.25,18.35,413164,0
+EB.US,D,20201230,000000,18.43,19.02,18.28,18.3,346815,0
+EB.US,D,20201231,000000,18.27,18.375,18.01,18.1,450251,0
+EB.US,D,20210104,000000,18.19,18.31,16.11,16.35,1553092,0
+EB.US,D,20210105,000000,16.41,17.78,16.41,17.48,1584245,0
+EB.US,D,20210106,000000,17.74,18.5798,17.21,18.47,1158799,0
+EB.US,D,20210107,000000,18.64,19.485,18.56,19.23,820375,0
+EB.US,D,20210108,000000,19.4,19.96,18.595,19.1,972143,0
+EB.US,D,20210111,000000,18.51,18.77,18.09,18.18,938991,0
+EB.US,D,20210112,000000,18.31,18.34,17.58,18.19,1355935,0
+EB.US,D,20210113,000000,18.16,18.4,17.83,18.06,608162,0
+EB.US,D,20210114,000000,18.21,18.4193,17.81,17.95,566353,0
+EB.US,D,20210115,000000,17.74,17.88,17.13,17.27,2149505,0
+EB.US,D,20210119,000000,17.54,18.05,16.9502,18,1161944,0
+EB.US,D,20210120,000000,18.12,18.26,17.59,18.16,650833,0
+EB.US,D,20210121,000000,18.2,18.675,17.96,18.61,525894,0
+EB.US,D,20210122,000000,18.38,19.58,18.38,19.51,633644,0
+EB.US,D,20210125,000000,19.58,19.88,18.44,18.71,1213233,0
+EB.US,D,20210126,000000,18.92,19.15,17.89,18.46,929335,0
+EB.US,D,20210127,000000,17.86,18.83,17.51,18.36,1236660,0
+EB.US,D,20210128,000000,18.69,19.13,18.35,18.72,642906,0
+EB.US,D,20210129,000000,18.77,18.99,17.71,17.85,1053229,0
+EB.US,D,20210201,000000,18.17,18.7,17.84,18.49,656885,0
+EB.US,D,20210202,000000,18.81,18.9,18.06,18.35,592031,0
+EB.US,D,20210203,000000,18.3,18.34,17.46,17.57,1194028,0
+EB.US,D,20210204,000000,17.73,18.18,17.68,17.8,795775,0
+EB.US,D,20210205,000000,17.86,18.11,17.7,17.98,1116937,0
+EB.US,D,20210208,000000,18.15,18.18,17.41,17.53,1102547,0
+EB.US,D,20210209,000000,17.45,17.55,17.09,17.35,1394990,0
+EB.US,D,20210210,000000,17.35,17.49,16.9,17.26,2917536,0
+EB.US,D,20210211,000000,17.24,17.94,16.915,17.13,1554826,0
+EB.US,D,20210212,000000,16.9,17.48,16.6,17.4,662463,0
+EB.US,D,20210216,000000,17.54,18.75,17.525,18.55,1863194,0
+EB.US,D,20210217,000000,18.22,19.12,17.95,18.99,1180663,0
+EB.US,D,20210218,000000,18.84,19.065,18.14,18.59,876009,0
+EB.US,D,20210219,000000,18.6,20.08,18.6,19.92,1406902,0
+EB.US,D,20210222,000000,19.87,22.34,19.82,20.89,2619495,0
+EB.US,D,20210223,000000,20.85,20.99,19.37,20.39,1673669,0
+EB.US,D,20210224,000000,20.4,20.94,19.58,20.88,1235505,0
+EB.US,D,20210225,000000,21.11,22.04,18.94,19,2003830,0
+EB.US,D,20210226,000000,20.2,21.94,19.51,19.87,2680397,0
+EB.US,D,20210301,000000,20.48,22.02,20.14,21.54,1414677,0
+EB.US,D,20210302,000000,21.15,22.42,20.35,20.89,2177414,0
+EB.US,D,20210303,000000,20.94,22.94,20.66,22.23,2513643,0
+EB.US,D,20210304,000000,21.97,23.365,21.25,22.88,3267635,0
+EB.US,D,20210305,000000,23.49,24.2499,20.85,22.74,3259287,0
+EB.US,D,20210308,000000,20.24,22.42,20.24,21.45,6281464,0
+EB.US,D,20210309,000000,22.05,23.59,21.53,22.84,3852153,0
+EB.US,D,20210310,000000,23.32,23.7099,22.54,22.87,1467742,0
+EB.US,D,20210311,000000,23.42,24.59,23.42,24.58,2266161,0
+EB.US,D,20210312,000000,24,24.7,23.82,24.46,2002335,0
+EB.US,D,20210315,000000,24.53,26.515,24.5,25.81,2251456,0
+EB.US,D,20210316,000000,25.11,25.37,24.285,24.75,3781738,0
+EB.US,D,20210317,000000,24.33,24.5,23.47,24.12,1775208,0
+EB.US,D,20210318,000000,23.9,24.96,22.77,24,1902972,0
+EB.US,D,20210319,000000,24.62,24.83,23.72,24.4,1792812,0
+EB.US,D,20210322,000000,24.82,24.82,23.65,23.79,607447,0
+EB.US,D,20210323,000000,23.65,24.1,22.09,22.31,1189261,0
+EB.US,D,20210324,000000,22.76,23.19,21.33,21.46,1066195,0
+EB.US,D,20210325,000000,20.9,22.1,20.46,21.78,1796316,0
+EB.US,D,20210326,000000,21.9,22.73,21.57,22.66,1030223,0
+EB.US,D,20210329,000000,23.01,23.01,20.635,21.44,1824818,0
+EB.US,D,20210330,000000,21.5,21.975,20.97,21.95,1176285,0
+EB.US,D,20210331,000000,21.9,22.89,21.9,22.16,1080240,0
+EB.US,D,20210401,000000,22.54,23.18,22,23.15,1128245,0
+EB.US,D,20210405,000000,23.53,23.81,22.85,23.73,1216371,0
+EB.US,D,20210406,000000,23.99,24.46,23.32,23.71,1519981,0
+EB.US,D,20210407,000000,23.64,24.05,22.91,23.21,1074464,0
+EB.US,D,20210408,000000,23.5,23.85,21.77,23.09,1642361,0
+EB.US,D,20210409,000000,22.81,22.98,22.2,22.98,593502,0
+EB.US,D,20210412,000000,22.84,23.17,22.13,22.77,1727111,0
+EB.US,D,20210413,000000,22.66,22.87,21.91,22.52,1630736,0
+EB.US,D,20210414,000000,22.62,23.42,22.26,22.62,2132333,0
+EB.US,D,20210415,000000,23.11,23.11,22.22,22.34,959081,0
+EB.US,D,20210416,000000,22.56,22.62,22.15,22.24,854057,0
+EB.US,D,20210419,000000,21.96,22.74,21.77,21.9,938555,0
+EB.US,D,20210420,000000,21.72,21.93,20.09,20.62,2770189,0
+EB.US,D,20210421,000000,20.43,21.23,20.175,20.98,1061993,0
+EB.US,D,20210422,000000,21.09,21.63,20.71,21.44,936529,0
+EB.US,D,20210423,000000,21.65,22.62,21.65,21.98,1077142,0
+EB.US,D,20210426,000000,22.27,23.08,22.12,22.89,890523,0
+EB.US,D,20210427,000000,22.88,23.21,22.31,23.11,890689,0
+EB.US,D,20210428,000000,23.04,23.72,22.79,23.56,855597,0
+EB.US,D,20210429,000000,23.81,23.97,23,23.74,830703,0
+EB.US,D,20210430,000000,23.18,23.64,22.93,23.57,839754,0
+EB.US,D,20210503,000000,23.8,24,23.12,23.38,1024246,0
+EB.US,D,20210504,000000,23.13,23.15,21.93,22.46,1732696,0
+EB.US,D,20210505,000000,22.5,22.5,21.45,21.5,568001,0
+EB.US,D,20210506,000000,21.4,21.44,19.85,20.53,2230242,0
+EB.US,D,20210507,000000,20.09,22.64,20.09,22.07,2661927,0
+EB.US,D,20210510,000000,21.86,23.23,21.48,22.8,3361817,0
+EB.US,D,20210511,000000,21.8,22.65,21.23,21.45,1362305,0
+EB.US,D,20210512,000000,21.07,21.47,19.65,19.96,1233174,0
+EB.US,D,20210513,000000,20.07,20.88,19.2,19.81,2409289,0
+EB.US,D,20210514,000000,20,21.3,19.97,20.61,3550388,0
+EB.US,D,20210517,000000,20.39,20.81,20.05,20.74,858822,0
+EB.US,D,20210518,000000,21.03,21.08,20.39,20.39,1248921,0
+EB.US,D,20210519,000000,19.73,20.04,19.02,20.03,1210002,0
+EB.US,D,20210520,000000,20.08,20.37,19.85,19.92,800228,0
+EB.US,D,20210521,000000,19.98,20.17,19.52,20.07,1209294,0
+EB.US,D,20210524,000000,20.27,20.9,20.01,20.7,1604317,0
+EB.US,D,20210525,000000,20.99,21.46,20.395,20.47,998648,0
+EB.US,D,20210526,000000,20.49,20.955,20.49,20.69,972206,0
+EB.US,D,20210527,000000,20.78,21.06,20.38,20.53,1532448,0
+EB.US,D,20210528,000000,20.56,20.62,20.03,20.3,1394691,0
+EB.US,D,20210601,000000,20.46,20.87,20.17,20.38,1118852,0
+EB.US,D,20210602,000000,20.33,20.38,19.95,20.33,2424118,0
+EB.US,D,20210603,000000,20.11,20.54,19.37,20.4,1548944,0
+EB.US,D,20210604,000000,20.54,21.26,20.41,20.73,1051418,0
+EB.US,D,20210607,000000,20.79,21.37,20.54,21.21,731956,0
+EB.US,D,20210608,000000,21.45,21.51,20.83,21.31,726365,0
+EB.US,D,20210609,000000,21.6,22.055,21.24,21.32,711443,0
+EB.US,D,20210610,000000,21.36,21.36,20.42,20.81,633975,0
+EB.US,D,20210611,000000,21.03,21.07,20.51,20.94,558669,0
+EB.US,D,20210614,000000,21.14,21.36,20.89,20.96,721971,0
+EB.US,D,20210615,000000,20.76,20.99,20.155,20.28,1105437,0
+EB.US,D,20210616,000000,20.16,20.37,19.52,19.69,1989359,0
+EB.US,D,20210617,000000,19.43,20.285,19.375,19.53,1241037,0
+EB.US,D,20210618,000000,19.1,19.49,18.945,19.27,1298888,0
+EB.US,D,20210621,000000,19.46,19.745,18.8504,19.57,992494,0
+EB.US,D,20210622,000000,19.23,19.43,18.97,19.3,2200553,0
+EB.US,D,20210623,000000,19.31,19.55,19.08,19.11,696588,0
+EB.US,D,20210624,000000,19.3,19.45,19.13,19.25,722423,0
+EB.US,D,20210625,000000,19.26,19.535,19.13,19.35,1933794,0
+EB.US,D,20210628,000000,19.28,19.54,18.58,19.34,872024,0
+EB.US,D,20210629,000000,19.5,19.68,19.14,19.2,554094,0
+EB.US,D,20210630,000000,19.08,19.3,18.83,19,1033239,0
+EB.US,D,20210701,000000,19.16,19.41,18.93,19.08,1301129,0
+EB.US,D,20210702,000000,19.18,19.22,18.63,18.64,339554,0
+EB.US,D,20210706,000000,18.64,18.85,18.32,18.57,1651746,0
+EB.US,D,20210707,000000,18.57,19.13,16.78,17.03,2742633,0
+EB.US,D,20210708,000000,16.65,16.778,16.31,16.52,2381546,0
+EB.US,D,20210709,000000,16.58,17.67,16.54,17.43,1306883,0
+EB.US,D,20210712,000000,17.38,17.82,17.02,17.46,1326798,0
+EB.US,D,20210713,000000,17.38,17.55,16.62,16.72,1451576,0
+EB.US,D,20210714,000000,16.81,17.349,16.53,16.7,974945,0
+EB.US,D,20210715,000000,16.64,16.92,16.16,16.65,1037531,0
+EB.US,D,20210716,000000,16.92,17.005,16.06,16.27,992177,0
+EB.US,D,20210719,000000,15.71,16.17,15.65,15.78,875598,0
+EB.US,D,20210720,000000,15.78,16.725,15.565,16.43,1477979,0
+EB.US,D,20210721,000000,16.54,17.4,16.52,17.22,2053908,0
+EB.US,D,20210722,000000,17.22,17.39,16.72,17.04,669477,0
+EB.US,D,20210723,000000,17.32,17.8,17.02,17.71,1703719,0
+EB.US,D,20210726,000000,17.77,18.77,17.67,18.39,1722473,0
+EB.US,D,20210727,000000,18.18,18.29,17.4,17.96,1078531,0
+EB.US,D,20210728,000000,18.16,18.69,18.02,18.66,936363,0
+EB.US,D,20210729,000000,18.89,18.92,18.345,18.42,1775445,0
+EB.US,D,20210730,000000,18.07,18.12,17.63,17.77,1141521,0
+EB.US,D,20210802,000000,17.91,18.31,17.55,17.64,707155,0
+EB.US,D,20210803,000000,17.64,17.89,16.94,17.42,988168,0
+EB.US,D,20210804,000000,17.26,17.72,16.97,17.18,878318,0
+EB.US,D,20210805,000000,17.25,18.06,16.85,17.73,1531618,0
+EB.US,D,20210806,000000,18.59,18.87,17.73,17.99,957160,0
+EB.US,D,20210809,000000,17.82,17.82,17.28,17.33,484838,0
+EB.US,D,20210810,000000,17.32,17.71,17.18,17.37,483089,0
+EB.US,D,20210811,000000,17.31,17.92,17.13,17.87,832413,0
+EB.US,D,20210812,000000,17.71,18.01,16.87,17.93,707659,0
+EB.US,D,20210813,000000,17.99,18.0778,17.63,17.69,798620,0
+EB.US,D,20210816,000000,17.43,17.46,16.73,16.83,740481,0
+EB.US,D,20210817,000000,16.48,16.68,15.89,16.03,842269,0
+EB.US,D,20210818,000000,15.93,16.57,15.84,16.17,563720,0
+EB.US,D,20210819,000000,15.99,15.99,15.53,15.75,500692,0
+EB.US,D,20210820,000000,15.78,16.26,15.7,16.08,522201,0
+EB.US,D,20210823,000000,16.21,17.06,16.04,16.94,925368,0
+EB.US,D,20210824,000000,17,17.42,17,17.41,713606,0
+EB.US,D,20210825,000000,17.5,17.82,17.42,17.73,869517,0
+EB.US,D,20210826,000000,17.76,17.96,17.57,17.63,710518,0
+EB.US,D,20210827,000000,17.68,18.35,17.63,18.19,725667,0
+EB.US,D,20210830,000000,18.33,18.38,17.57,17.68,718049,0
+EB.US,D,20210831,000000,17.59,17.795,17.565,17.68,808516,0
+EB.US,D,20210901,000000,17.78,17.78,17.05,17.18,541791,0
+EB.US,D,20210902,000000,17.29,17.55,17.04,17.16,356173,0
+EB.US,D,20210903,000000,17.13,17.31,16.83,17.29,491087,0
+EB.US,D,20210907,000000,17.46,17.69,17.36,17.5,359174,0
+EB.US,D,20210908,000000,17.23,17.345,16.62,16.83,553916,0
+EB.US,D,20210909,000000,16.78,17.33,16.66,17.12,1269546,0
+EB.US,D,20210910,000000,17.35,17.35,16.98,17,521979,0
+EB.US,D,20210913,000000,17.05,17.92,16.8,17.87,913909,0
+EB.US,D,20210914,000000,17.94,18.19,17.73,17.95,1076857,0
+EB.US,D,20210915,000000,17.99,17.99,17.17,17.66,672740,0
+EB.US,D,20210916,000000,17.55,17.86,17.26,17.65,624491,0
+EB.US,D,20210917,000000,17.81,18.14,17.34,17.82,1082706,0
+EB.US,D,20210920,000000,17.25,17.6,16.9,17.32,620780,0
+EB.US,D,20210921,000000,17.63,18.06,17.47,17.75,1009305,0
+EB.US,D,20210922,000000,17.87,18.4,17.75,18.11,432477,0
+EB.US,D,20210923,000000,18.25,18.89,18.15,18.84,556378,0
+EB.US,D,20210924,000000,18.61,18.97,18.43,18.95,314887,0
+EB.US,D,20210927,000000,18.93,19.8,18.93,19.6,1080627,0
+EB.US,D,20210928,000000,19.38,19.74,19.19,19.55,916762,0
+EB.US,D,20210929,000000,19.79,19.79,18.56,18.93,837882,0
+EB.US,D,20210930,000000,18.94,19.04,18.49,18.91,593097,0
+EB.US,D,20211001,000000,19.11,20.32,18.89,20.24,952634,0
+EB.US,D,20211004,000000,20.06,20.22,19.31,19.44,828767,0
+EB.US,D,20211005,000000,19.55,19.715,19.26,19.35,526960,0
+EB.US,D,20211006,000000,19.01,19.58,18.9,19.27,349615,0
+EB.US,D,20211007,000000,19.51,20.23,19.445,20.09,815149,0
+EB.US,D,20211008,000000,20.09,20.56,19.73,19.78,338481,0
+EB.US,D,20211011,000000,19.78,20.51,19.65,20.09,943706,0
+EB.US,D,20211012,000000,20.08,20.37,20.03,20.16,884888,0
+EB.US,D,20211013,000000,20.21,20.53,20.02,20.24,511618,0
+EB.US,D,20211014,000000,20.72,21.02,20.52,20.69,851592,0
+EB.US,D,20211015,000000,21.09,21.09,20.57,20.69,763522,0
+EB.US,D,20211018,000000,20.5,20.95,20.24,20.75,516761,0
+EB.US,D,20211019,000000,20.81,20.96,20.545,20.8,380721,0
+EB.US,D,20211020,000000,20.79,20.8,20.12,20.25,550864,0
+EB.US,D,20211021,000000,20.18,20.66,20.1,20.65,315538,0
+EB.US,D,20211022,000000,20.49,20.625,19.96,20.31,689698,0
+EB.US,D,20211025,000000,20.33,20.85,20.15,20.17,796702,0
+EB.US,D,20211026,000000,20.22,20.62,19.79,20.55,803464,0
+EB.US,D,20211027,000000,20.55,20.91,20.25,20.3,455164,0
+EB.US,D,20211028,000000,20.5,20.98,20.15,20.83,555037,0
+EB.US,D,20211029,000000,20.09,20.515,19.29,20.24,763690,0
+EB.US,D,20211101,000000,20.3,21.37,20.01,21.19,817290,0
+EB.US,D,20211102,000000,21.12,21.34,20.825,21.22,590919,0
+EB.US,D,20211103,000000,20.96,21.335,20.62,21.02,1034660,0
+EB.US,D,20211104,000000,21.25,21.71,20.64,20.81,808792,0
+EB.US,D,20211105,000000,21.26,22.35,21.131,21.89,959172,0
+EB.US,D,20211108,000000,21.92,22.5,21.86,22.39,1577375,0
+EB.US,D,20211109,000000,22.37,22.45,21.8,22.39,710034,0
+EB.US,D,20211110,000000,22.21,22.52,21.18,21.35,865097,0
+EB.US,D,20211111,000000,21.49,21.84,21.26,21.3,337460,0
+EB.US,D,20211112,000000,21.46,21.5,21.055,21.16,350550,0
+EB.US,D,20211115,000000,21.52,21.52,20.845,21.03,682935,0
+EB.US,D,20211116,000000,21.11,21.15,20.53,20.59,543586,0
+EB.US,D,20211117,000000,20.34,20.55,19.87,19.88,826116,0
+EB.US,D,20211118,000000,19.77,19.87,19.02,19.14,587260,0
+EB.US,D,20211119,000000,18.85,19.01,17.84,17.89,886831,0
+EB.US,D,20211122,000000,17.97,18.13,16.75,16.75,1030853,0
+EB.US,D,20211123,000000,16.68,17.09,16.22,16.72,1436956,0
+EB.US,D,20211124,000000,16.46,17.09,16.32,17.04,1039951,0
+EB.US,D,20211126,000000,15.97,16.2899,15.54,16.22,1005256,0
+EB.US,D,20211129,000000,16.43,16.62,15.11,15.12,1707959,0
+EB.US,D,20211130,000000,15.04,15.33,14.35,15.1,2501955,0
+EB.US,D,20211201,000000,15.62,15.62,13.61,13.63,2620899,0
+EB.US,D,20211202,000000,13.82,14.06,13.33,13.9,1858815,0
+EB.US,D,20211203,000000,13.81,14.02,13.05,13.47,1438783,0
+EB.US,D,20211206,000000,13.5,14.795,13.19,14.23,1306435,0
+EB.US,D,20211207,000000,14.64,15.66,14.64,15.21,1137055,0
+EB.US,D,20211208,000000,15.36,16.11,15.07,15.85,782582,0
+EB.US,D,20211209,000000,15.58,16,15.165,15.38,550424,0
+EB.US,D,20211210,000000,15.57,15.915,15.19,15.42,763064,0
+EB.US,D,20211213,000000,15.35,15.57,14.94,15.37,805688,0
+EB.US,D,20211214,000000,15.12,15.66,14.9,15.27,1384578,0
+EB.US,D,20211215,000000,14.93,15.3,14.27,15.27,1695910,0
+EB.US,D,20211216,000000,15.57,15.6799,14.99,15.33,993921,0
+EB.US,D,20211217,000000,15.11,16.03,14.83,15.94,1140380,0
+EB.US,D,20211220,000000,15.47,16.305,15.27,16.16,809849,0
+EB.US,D,20211221,000000,16.54,17.435,16.36,17.07,924663,0
+EB.US,D,20211222,000000,16.96,17.6699,16.96,17.43,672662,0
+EB.US,D,20211223,000000,17.4,17.745,17.24,17.6,504306,0
+EB.US,D,20211227,000000,17.63,17.6705,17.1947,17.52,432106,0
+EB.US,D,20211228,000000,17.35,17.7,17.03,17.13,458132,0
+EB.US,D,20211229,000000,17.01,17.17,16.795,17.09,547561,0
+EB.US,D,20211230,000000,17.14,17.625,17,17.27,558159,0
+EB.US,D,20211231,000000,17.12,17.62,16.97,17.44,859024,0
+EB.US,D,20220103,000000,17.66,18.06,17.51,17.72,636607,0
+EB.US,D,20220104,000000,17.8,18.15,17.26,17.76,645847,0
+EB.US,D,20220105,000000,17.64,17.98,17.25,17.36,1282352,0
+EB.US,D,20220106,000000,17.23,17.72,16.91,17.23,596142,0
+EB.US,D,20220107,000000,17.2,17.58,16.9,16.9,465979,0
+EB.US,D,20220110,000000,16.76,16.8,15.89,16.23,2524110,0
+EB.US,D,20220111,000000,16.3,17.57,16.2,17.53,722320,0
+EB.US,D,20220112,000000,17.7,17.76,16.97,17.05,387051,0
+EB.US,D,20220113,000000,17.07,17.37,16.59,16.64,430524,0
+EB.US,D,20220114,000000,16.33,16.67,15.94,16.24,944415,0
+EB.US,D,20220118,000000,15.99,16.21,15.345,15.52,840750,0
+EB.US,D,20220119,000000,15.6,15.91,14.99,15,796161,0
+EB.US,D,20220120,000000,15.08,15.75,14.77,14.8,899899,0
+EB.US,D,20220121,000000,14.58,14.9,14.21,14.23,773985,0
+EB.US,D,20220124,000000,13.79,14.73,13.4,14.58,2318331,0
+EB.US,D,20220125,000000,14.32,14.35,13.55,13.96,1076628,0
+EB.US,D,20220126,000000,14.33,14.47,13.36,13.4,1394555,0
+EB.US,D,20220127,000000,13.68,13.82,12.8,12.9,886402,0
+EB.US,D,20220128,000000,12.91,13.25,12.601,13.04,1546042,0
+EB.US,D,20220131,000000,13.04,14.42,13.04,14.33,2078590,0
+EB.US,D,20220201,000000,14.47,14.97,14.2,14.67,1250651,0
+EB.US,D,20220202,000000,14.79,14.93,13.98,14.2,651816,0
+EB.US,D,20220203,000000,13.8,14.17,13.5,13.65,794241,0
+EB.US,D,20220204,000000,13.65,14.604,13.45,14.38,1035748,0
+EB.US,D,20220207,000000,14.28,14.65,14.065,14.34,632167,0
+EB.US,D,20220208,000000,14.19,14.71,14.06,14.7,865859,0
+EB.US,D,20220209,000000,14.87,15.66,14.76,15.66,1281401,0
+EB.US,D,20220210,000000,15.16,15.75,14.9,15.23,1191712,0
+EB.US,D,20220211,000000,15.21,15.61,14.56,14.85,1076437,0
+EB.US,D,20220214,000000,14.81,15.55,14.8,15.03,809466,0
+EB.US,D,20220215,000000,15.3,16.11,15.22,16.08,857000,0
+EB.US,D,20220216,000000,15.84,16.16,15.68,16.05,598087,0
+EB.US,D,20220217,000000,15.75,15.885,15.0188,15.16,807557,0
+EB.US,D,20220218,000000,15.03,15.3,14.57,14.74,873282,0
+EB.US,D,20220222,000000,14.53,14.899,14.05,14.09,628921,0
+EB.US,D,20220223,000000,14.25,14.47,13.7,13.74,792492,0
+EB.US,D,20220224,000000,13.11,14.91,12.95,14.89,1064834,0
+EB.US,D,20220225,000000,14.96,15.11,14.45,14.93,609042,0
+EB.US,D,20220228,000000,14.87,15.45,14.655,15.11,647805,0
+EB.US,D,20220301,000000,15.11,15.13,14.31,14.38,1214091,0
+EB.US,D,20220302,000000,14.34,14.56,14.05,14.36,690389,0
+EB.US,D,20220303,000000,14.45,14.59,13.365,13.71,730075,0
+EB.US,D,20220304,000000,13.64,13.87,13.3,13.77,601460,0
+EB.US,D,20220307,000000,13.88,14.11,13.03,13.1,1111992,0
+EB.US,D,20220308,000000,13.03,13.79,12.71,13.21,905337,0
+EB.US,D,20220309,000000,13.64,14.01,13.5834,13.83,1202555,0
+EB.US,D,20220310,000000,13.53,14.24,13.44,14.14,595879,0
+EB.US,D,20220311,000000,14.25,14.475,13.61,13.65,569772,0
+EB.US,D,20220314,000000,13.59,14,13.235,13.47,734830,0
+EB.US,D,20220315,000000,13.49,14.15,13.49,14.04,682432,0
+EB.US,D,20220316,000000,14.24,15.03,14.23,14.92,1276777,0
+EB.US,D,20220317,000000,14.68,15.07,14.39,14.88,826031,0
+EB.US,D,20220318,000000,14.87,15.03,14.16,14.45,1351919,0
+EB.US,D,20220321,000000,14.21,14.25,13.74,14,855644,0
+EB.US,D,20220322,000000,14.01,14.51,14.01,14.3,1075144,0
+EB.US,D,20220323,000000,14.03,14.315,13.72,13.75,575501,0
+EB.US,D,20220324,000000,13.88,14.27,13.41,14.24,464431,0
+EB.US,D,20220325,000000,14.25,14.33,13.77,14.07,415992,0
+EB.US,D,20220328,000000,14.05,14.51,13.81,14.5,459990,0
+EB.US,D,20220329,000000,14.79,15.26,14.785,15.05,518809,0
+EB.US,D,20220330,000000,14.89,15.22,14.51,14.65,388921,0
+EB.US,D,20220331,000000,14.58,14.98,14.53,14.77,374990,0
+EB.US,D,20220401,000000,14.96,15.18,14.75,14.93,568589,0
+EB.US,D,20220404,000000,15.08,15.745,15,15.57,722574,0
+EB.US,D,20220405,000000,15.57,15.67,14.74,14.74,493718,0
+EB.US,D,20220406,000000,14.32,14.58,13.83,14.2,876156,0
+EB.US,D,20220407,000000,14.2,14.39,13.46,14,618685,0
+EB.US,D,20220408,000000,13.87,14.07,13.56,13.58,518133,0
+EB.US,D,20220411,000000,13.34,13.545,13.03,13.21,871793,0
+EB.US,D,20220412,000000,13.59,13.92,13.17,13.29,526195,0
+EB.US,D,20220413,000000,13.32,13.86,13.19,13.79,601062,0
+EB.US,D,20220414,000000,13.9,13.9,13.36,13.37,1012623,0
+EB.US,D,20220418,000000,13.22,13.3,12.86,13.1,773167,0
+EB.US,D,20220419,000000,13.09,13.565,12.98,13.24,1554390,0
+EB.US,D,20220420,000000,13.3,13.35,12.51,12.58,996991,0
+EB.US,D,20220421,000000,12.69,13,11.85,11.86,929444,0
+EB.US,D,20220422,000000,11.78,12,11.33,11.35,900439,0
+EB.US,D,20220425,000000,11.21,11.83,11.16,11.79,1731125,0
+EB.US,D,20220426,000000,11.62,11.749,10.98,11,1065129,0
+EB.US,D,20220427,000000,10.91,11.2,10.6,10.63,1324316,0
+EB.US,D,20220428,000000,10.76,11.055,10.49,11,2009948,0
+EB.US,D,20220429,000000,10.81,12.18,10.5,10.58,3744731,0
+EB.US,D,20220502,000000,10.64,11.35,10.42,11.31,2462873,0
+EB.US,D,20220503,000000,11.33,12.01,11.08,11.84,1715922,0
+EB.US,D,20220504,000000,11.79,12.48,11.56,12.45,1063214,0
+EB.US,D,20220505,000000,12.24,12.39,11.39,11.63,1266565,0
+EB.US,D,20220506,000000,11.6,11.77,11.06,11.19,914274,0
+EB.US,D,20220509,000000,10.87,11.21,10.56,10.65,1119869,0
+EB.US,D,20220510,000000,10.97,11.14,10.205,10.81,1103604,0
+EB.US,D,20220511,000000,10.72,11.01,10.48,10.68,1305889,0
+EB.US,D,20220512,000000,10.53,11.13,10.345,10.89,1097962,0
+EB.US,D,20220513,000000,11.22,11.75,11.16,11.72,1017536,0
+EB.US,D,20220516,000000,11.57,11.97,11.49,11.55,637741,0
+EB.US,D,20220517,000000,11.88,12.21,11.72,12.02,799323,0
+EB.US,D,20220518,000000,11.79,12.03,11.3,11.5,657822,0
+EB.US,D,20220519,000000,11.48,12.23,11.47,11.94,682249,0
+EB.US,D,20220520,000000,12.3,12.47,11.67,12.21,1303642,0
+EB.US,D,20220523,000000,12.335,12.34,11.57,12.33,818020,0
+EB.US,D,20220524,000000,12.13,12.13,11.52,11.82,833671,0
+EB.US,D,20220525,000000,11.82,12.445,11.82,12.42,984557,0
+EB.US,D,20220526,000000,12.05,12.105,11.22,11.84,1648678,0
+EB.US,D,20220527,000000,12.08,12.5,12.08,12.5,1112100,0
+EB.US,D,20220531,000000,12.55,12.6,11.7,11.73,1661934,0
+EB.US,D,20220601,000000,11.82,12.13,11.56,11.78,4425679,0
+EB.US,D,20220602,000000,12.39,12.825,12.08,12.69,1684099,0
+EB.US,D,20220603,000000,12.37,12.8,12.2,12.46,1186681,0
+EB.US,D,20220606,000000,12.84,12.84,12.25,12.51,813869,0
+EB.US,D,20220607,000000,12.41,12.74,12.22,12.68,974797,0
+EB.US,D,20220608,000000,12.71,12.89,12.52,12.55,616763,0
+EB.US,D,20220609,000000,12.35,12.53,11.99,12.1,798762,0
+EB.US,D,20220610,000000,11.77,12.02,11.44,11.54,859789,0
+EB.US,D,20220613,000000,11,11.23,10.7,10.75,929284,0
+EB.US,D,20220614,000000,10.81,10.92,10.44,10.54,1114458,0
+EB.US,D,20220615,000000,10.7,10.91,10.4,10.47,1629643,0
+EB.US,D,20220616,000000,10.17,10.21,9.71,9.81,1597521,0
+EB.US,D,20220617,000000,9.89,10.58,9.81,10.45,1553721,0
+EB.US,D,20220621,000000,10.945,11.05,10.59,10.6,766951,0
+EB.US,D,20220622,000000,10.44,10.86,10.43,10.7,829466,0
+EB.US,D,20220623,000000,10.81,11.07,10.56,10.93,607048,0
+EB.US,D,20220624,000000,11.11,11.46,11.06,11.44,1249218,0
+EB.US,D,20220627,000000,11.54,11.56,11,11.15,600005,0
+EB.US,D,20220628,000000,11.24,11.31,10.46,10.51,1053586,0
+EB.US,D,20220629,000000,10.4,10.44,10.03,10.43,574941,0
+EB.US,D,20220630,000000,10.19,10.385,9.95,10.27,692796,0
+EB.US,D,20220701,000000,10.31,10.53,10.16,10.44,538281,0
+EB.US,D,20220705,000000,10.16,10.67,9.93,10.66,492363,0
+EB.US,D,20220706,000000,10.69,10.89,10.33,10.45,567703,0
+EB.US,D,20220707,000000,10.52,10.75,10.35,10.62,737089,0
+EB.US,D,20220708,000000,10.48,10.72,10.37,10.52,513433,0
+EB.US,D,20220711,000000,10.37,10.385,10.06,10.23,523212,0
+EB.US,D,20220712,000000,10.19,10.42,10.149,10.36,1443357,0
+EB.US,D,20220713,000000,10.05,10.29,9.62,10.22,1329828,0
+EB.US,D,20220714,000000,10.08,10.37,10.075,10.31,577223,0
+EB.US,D,20220715,000000,10.73,10.88,10.38,10.68,1018617,0
+EB.US,D,20220718,000000,10.79,11.12,10.66,10.68,1010178,0
+EB.US,D,20220719,000000,10.89,11.33,10.89,11.3,599609,0
+EB.US,D,20220720,000000,11.37,11.65,11.26,11.56,725405,0
+EB.US,D,20220721,000000,11.55,11.69,11.39,11.68,960312,0
+EB.US,D,20220722,000000,11.63,11.77,11.32,11.45,802533,0
+EB.US,D,20220725,000000,11.45,11.45,11.05,11.07,685127,0
+EB.US,D,20220726,000000,10.9,10.9,10.49,10.5,1003505,0
+EB.US,D,20220727,000000,10.68,10.955,10.54,10.92,702727,0
+EB.US,D,20220728,000000,10.91,10.94,10.25,10.61,2062976,0
+EB.US,D,20220729,000000,10.27,10.63,8.925,9.36,4895946,0
+EB.US,D,20220801,000000,9.2,9.21,8.44,8.51,4571410,0
+EB.US,D,20220802,000000,8.28,8.64,8.13,8.15,1813161,0
+EB.US,D,20220803,000000,8.22,8.37,8.085,8.3,1825495,0
+EB.US,D,20220804,000000,8.35,8.44,8.13,8.18,1234866,0
+EB.US,D,20220805,000000,8.02,8.25,7.92,8.17,1671980,0
+EB.US,D,20220808,000000,8.27,8.73,8.25,8.42,1931400,0
+EB.US,D,20220809,000000,8.37,8.42,7.695,7.79,1320454,0
+EB.US,D,20220810,000000,8.05,8.36,8.05,8.26,2987262,0
+EB.US,D,20220811,000000,8.42,8.525,8.11,8.16,1278344,0
+EB.US,D,20220812,000000,8.29,8.325,8.04,8.19,2317076,0
+EB.US,D,20220815,000000,8.04,8.2,7.88,7.99,2391498,0
+EB.US,D,20220816,000000,7.96,8.1,7.73,8.02,1749175,0
+EB.US,D,20220817,000000,7.87,7.88,7.52,7.54,1347215,0
+EB.US,D,20220818,000000,7.5,7.76,7.35,7.72,1470503,0
+EB.US,D,20220819,000000,7.57,7.59,7.36,7.41,1598058,0
+EB.US,D,20220822,000000,7.3,7.36,7.2134,7.31,2072746,0
+EB.US,D,20220823,000000,7.26,7.49,7.26,7.33,1122231,0
+EB.US,D,20220824,000000,7.37,7.7,7.29,7.63,1614080,0
+EB.US,D,20220825,000000,7.73,7.9,7.625,7.78,1245878,0
+EB.US,D,20220826,000000,7.72,7.77,7.38,7.38,1248053,0
+EB.US,D,20220829,000000,7.28,7.455,7.25,7.32,1083890,0
+EB.US,D,20220830,000000,7.4,7.445,7.145,7.23,1034135,0
+EB.US,D,20220831,000000,7.33,7.34,7.055,7.11,1509978,0
+EB.US,D,20220901,000000,7.08,7.17,6.765,7.04,1876074,0
+EB.US,D,20220902,000000,7.2,7.23,6.875,6.95,1137346,0
+EB.US,D,20220906,000000,6.91,6.95,6.72,6.8,1165643,0
+EB.US,D,20220907,000000,6.79,7.05,6.765,6.99,2094242,0
+EB.US,D,20220908,000000,6.86,7.285,6.82,7.25,2777243,0
+EB.US,D,20220909,000000,7.3,7.6975,7.27,7.69,1270659,0
+EB.US,D,20220912,000000,7.77,8.4,7.76,8.05,2927152,0
+EB.US,D,20220913,000000,7.67,7.73,7.46,7.52,1671340,0
+EB.US,D,20220914,000000,7.47,7.75,7.33,7.64,1557675,0
+EB.US,D,20220915,000000,7.51,7.95,7.51,7.63,1178833,0
+EB.US,D,20220916,000000,7.43,7.57,7.3,7.38,4768727,0
+EB.US,D,20220919,000000,7.24,7.39,6.99,7,1006623,0
+EB.US,D,20220920,000000,6.86,6.995,6.75,6.75,2223283,0
+EB.US,D,20220921,000000,6.79,6.97,6.63,6.74,1149895,0
+EB.US,D,20220922,000000,6.7,6.75,6.545,6.58,1218969,0
+EB.US,D,20220923,000000,6.44,6.51,6.19,6.32,990564,0
+EB.US,D,20220926,000000,6.26,6.45,6.2,6.23,720619,0
+EB.US,D,20220927,000000,6.35,6.53,6.13,6.18,703690,0
+EB.US,D,20220928,000000,6.2,6.63,6.19,6.59,2734564,0
+EB.US,D,20220929,000000,6.43,6.43,6,6.08,833513,0
+EB.US,D,20220930,000000,6.01,6.36,6.01,6.08,861674,0
+EB.US,D,20221003,000000,6.19,6.25,5.915,6.25,2490321,0
+EB.US,D,20221004,000000,6.42,6.78,6.42,6.73,1111230,0
+EB.US,D,20221005,000000,6.52,6.64,6.25,6.46,832833,0
+EB.US,D,20221006,000000,6.4,6.55,6.3,6.37,518328,0
+EB.US,D,20221007,000000,6.19,6.27,6.095,6.18,501001,0
+EB.US,D,20221010,000000,6.2,6.26,6.05,6.08,3020914,0
+EB.US,D,20221011,000000,6.06,6.09,5.77,5.91,782631,0
+EB.US,D,20221012,000000,5.89,6.145,5.77,6.14,1070319,0
+EB.US,D,20221013,000000,5.92,6.23,5.76,6.15,757770,0
+EB.US,D,20221014,000000,6.25,6.315,5.9,5.95,1029716,0
+EB.US,D,20221017,000000,6.15,6.555,6.11,6.53,688143,0
+EB.US,D,20221018,000000,6.78,6.85,6.46,6.61,719917,0
+EB.US,D,20221019,000000,6.47,6.51,6.19,6.26,1068678,0
+EB.US,D,20221020,000000,6.22,6.605,6.22,6.33,563498,0
+EB.US,D,20221021,000000,6.27,6.27,5.845,6.25,995930,0
+EB.US,D,20221024,000000,6.29,6.335,5.845,6.27,735459,0
+EB.US,D,20221025,000000,6.3,6.84,6.26,6.69,844554,0
+EB.US,D,20221026,000000,6.65,6.855,6.535,6.59,772903,0
+EB.US,D,20221027,000000,6.58,6.59,6.28,6.44,684247,0
+EB.US,D,20221028,000000,6.47,6.57,6.28,6.56,581598,0
+EB.US,D,20221031,000000,6.49,6.695,6.42,6.57,740800,0
+EB.US,D,20221101,000000,6.74,6.86,6.515,6.58,534876,0
+EB.US,D,20221102,000000,6.58,6.635,6.21,6.23,848245,0
+EB.US,D,20221103,000000,6.11,6.4,6.055,6.27,982012,0
+EB.US,D,20221104,000000,6.53,6.685,6.05,6.67,1183383,0
+EB.US,D,20221107,000000,6.83,7.1,6.64,7.09,1735869,0
+EB.US,D,20221108,000000,7.16,7.22,6.74,6.93,1167393,0
+EB.US,D,20221109,000000,6.85,6.88,6.345,6.51,1154424,0
+EB.US,D,20221110,000000,6.99,7.25,6.905,7.05,1071063,0
+EB.US,D,20221111,000000,7.14,7.305,6.95,7.27,1421129,0
+EB.US,D,20221114,000000,7.17,7.315,7.11,7.26,1035272,0
+EB.US,D,20221115,000000,7.5,7.575,7.29,7.44,1481283,0
+EB.US,D,20221116,000000,7.33,7.435,7.25,7.3,736803,0
+EB.US,D,20221117,000000,7.14,7.34,7.14,7.29,548823,0
+EB.US,D,20221118,000000,7.42,7.45,6.89,7.22,896798,0
+EB.US,D,20221121,000000,7.12,7.31,7.005,7.06,524746,0
+EB.US,D,20221122,000000,7.08,7.185,6.985,7.12,520166,0
+EB.US,D,20221123,000000,7.13,7.26,7.11,7.18,334659,0
+EB.US,D,20221125,000000,7.12,7.21,7.03,7.09,381745,0
+EB.US,D,20221128,000000,6.99,7.21,6.99,7.18,811240,0
+EB.US,D,20221129,000000,7.22,7.27,6.89,6.98,754936,0
+EB.US,D,20221130,000000,7.04,7.29,6.96,7.29,1033175,0
+EB.US,D,20221201,000000,7.26,7.665,7.26,7.41,2005365,0
+EB.US,D,20221202,000000,7.18,7.22,6.99,7.21,608072,0
+EB.US,D,20221205,000000,7.12,7.24,7.12,7.22,589866,0
+EB.US,D,20221206,000000,7.19,7.19,6.78,6.81,662344,0
+EB.US,D,20221207,000000,6.7,6.77,6.545,6.68,840781,0
+EB.US,D,20221208,000000,6.72,6.855,6.56,6.58,572366,0
+EB.US,D,20221209,000000,6.53,6.625,6.42,6.46,516739,0
+EB.US,D,20221212,000000,6.42,6.62,6.355,6.59,521235,0
+EB.US,D,20221213,000000,6.93,7.12,6.535,6.68,728335,0
+EB.US,D,20221214,000000,6.61,6.68,6.445,6.53,499733,0
+EB.US,D,20221215,000000,6.38,6.395,5.72,5.8,846919,0
+EB.US,D,20221216,000000,5.71,5.96,5.6,5.92,1520729,0
+EB.US,D,20221219,000000,5.9,5.98,5.83,5.93,666688,0
+EB.US,D,20221220,000000,5.88,6.015,5.855,5.9,861586,0
+EB.US,D,20221221,000000,5.92,6.07,5.825,5.87,587418,0
+EB.US,D,20221222,000000,5.73,5.785,5.42,5.68,845227,0
+EB.US,D,20221223,000000,5.62,5.79,5.62,5.76,727408,0
+EB.US,D,20221227,000000,5.73,5.73,5.51,5.52,936120,0
+EB.US,D,20221228,000000,5.44,5.535,5.3,5.3,1055298,0
+EB.US,D,20221229,000000,5.4,5.88,5.38,5.83,1179851,0
+EB.US,D,20221230,000000,5.7,5.915,5.7,5.86,452822,0
+EB.US,D,20230103,000000,5.99,6.17,5.85,5.93,663139,0
+EB.US,D,20230104,000000,6.07,6.35,5.97,6.33,961201,0
+EB.US,D,20230105,000000,6.29,6.405,6.155,6.38,673959,0
+EB.US,D,20230106,000000,6.36,6.36,5.87,5.99,587721,0
+EB.US,D,20230109,000000,6.06,6.26,5.85,5.87,547812,0
+EB.US,D,20230110,000000,5.79,6.04,5.72,6.03,1111168,0
+EB.US,D,20230111,000000,6.1,6.91,6.048,6.86,2392977,0
+EB.US,D,20230112,000000,6.92,7.57,6.79,7.52,2980709,0
+EB.US,D,20230113,000000,7.49,7.595,7.32,7.57,1047613,0
+EB.US,D,20230117,000000,7.62,7.81,7.4,7.61,881065,0
+EB.US,D,20230118,000000,7.75,7.97,7.62,7.8,898108,0
+EB.US,D,20230119,000000,7.65,7.79,7.41,7.67,849816,0
+EB.US,D,20230120,000000,7.77,8.09,7.61,8.09,1678565,0
+EB.US,D,20230123,000000,8.18,8.44,8.075,8.27,952226,0
+EB.US,D,20230124,000000,8.102,8.28,7.98,8.14,1150247,0
+EB.US,D,20230125,000000,7.99,8.25,7.87,8.22,702420,0
+EB.US,D,20230126,000000,8.42,8.57,8.035,8.27,711081,0
+EB.US,D,20230127,000000,8.19,8.645,8.19,8.58,785000,0
+EB.US,D,20230130,000000,8.41,8.53,8.225,8.44,678624,0
+EB.US,D,20230131,000000,8.56,8.91,8.56,8.89,1179235,0
+EB.US,D,20230201,000000,8.8,9.1,8.63,8.99,1457902,0
+EB.US,D,20230202,000000,9.24,9.56,9.05,9.29,1194852,0
+EB.US,D,20230203,000000,9.06,9.29,8.9,9.06,946666,0
+EB.US,D,20230206,000000,8.95,8.98,8.73,8.77,1637978,0
+EB.US,D,20230207,000000,8.78,9.035,8.62,8.85,2418344,0
+EB.US,D,20230208,000000,8.77,8.87,8.585,8.68,1163767,0
+EB.US,D,20230209,000000,8.84,8.97,8.59,8.6,991774,0
+EB.US,D,20230210,000000,8.52,8.835,8.46,8.58,1223429,0
+EB.US,D,20230213,000000,8.63,8.72,8.325,8.46,786792,0
+EB.US,D,20230214,000000,8.35,8.54,8.19,8.38,810526,0
+EB.US,D,20230215,000000,8.37,8.765,8.37,8.72,881910,0
+EB.US,D,20230216,000000,8.5,8.7592,8.42,8.52,1023282,0
+EB.US,D,20230217,000000,8.46,8.47,8.1101,8.27,932285,0
+EB.US,D,20230221,000000,8.04,8.375,7.98,8.02,1592230,0
+EB.US,D,20230222,000000,8.09,8.3,8.055,8.3,975629,0
+EB.US,D,20230223,000000,8.44,8.61,8.3,8.54,959455,0
+EB.US,D,20230224,000000,8.33,8.47,8.22,8.42,865965,0
+EB.US,D,20230227,000000,8.51,8.74,8.48,8.7,743065,0
+EB.US,D,20230228,000000,8.68,8.95,8.62,8.76,1198424,0
+EB.US,D,20230301,000000,9.19,10.15,9.155,9.85,2566971,0
+EB.US,D,20230302,000000,9.58,9.7099,9.02,9.58,1311992,0
+EB.US,D,20230303,000000,9.56,9.58,9.14,9.27,952645,0
+EB.US,D,20230306,000000,9.25,9.33,8.87,8.88,736970,0
+EB.US,D,20230307,000000,8.83,9.17,8.77,9.08,675098,0
+EB.US,D,20230308,000000,9.05,9.14,8.825,8.96,871711,0
+EB.US,D,20230309,000000,8.97,9.25,8.4,8.47,684595,0
+EB.US,D,20230310,000000,8.45,8.45,8.12,8.21,837244,0
+EB.US,D,20230313,000000,8.03,8.135,7.825,7.88,1021834,0
+EB.US,D,20230314,000000,8.16,8.51,8.05,8.16,916657,0
+EB.US,D,20230315,000000,7.94,8.09,7.85,8.07,635240,0
+EB.US,D,20230316,000000,7.97,8.88,7.91,8.84,1705543,0
+EB.US,D,20230317,000000,8.79,8.79,8.25,8.29,1527449,0
+EB.US,D,20230320,000000,8.32,8.49,8.23,8.33,453344,0
+EB.US,D,20230321,000000,8.52,8.9712,8.52,8.87,1140854,0
+EB.US,D,20230322,000000,8.85,8.9299,8.57,8.59,695400,0
+EB.US,D,20230323,000000,8.7,8.87,8.425,8.5,558845,0
+EB.US,D,20230324,000000,8.4,8.62,8.4,8.59,697035,0
+EB.US,D,20230327,000000,8.68,8.74,8.5,8.58,607006,0
+EB.US,D,20230328,000000,8.51,8.58,8.43,8.51,389308,0
+EB.US,D,20230329,000000,8.65,8.69,8.4,8.46,1081316,0
+EB.US,D,20230330,000000,8.54,8.66,8.29,8.37,553430,0
+EB.US,D,20230331,000000,8.46,8.675,8.395,8.58,1689941,0
+EB.US,D,20230403,000000,8.5,8.69,8.375,8.58,727004,0
+EB.US,D,20230404,000000,8.6,8.6,8.37,8.47,775005,0
+EB.US,D,20230405,000000,8.32,8.4,8.18,8.25,528737,0
+EB.US,D,20230406,000000,8.2,8.43,8.11,8.4,467150,0
+EB.US,D,20230410,000000,8.37,8.57,8.37,8.47,578678,0
+EB.US,D,20230411,000000,8.47,8.5,8.05,8.24,1273238,0
+EB.US,D,20230412,000000,8.37,8.52,7.89,7.93,1491965,0
+EB.US,D,20230413,000000,7.99,8.33,7.9549,8.33,1011750,0
+EB.US,D,20230414,000000,8.33,8.44,8.055,8.15,788251,0
+EB.US,D,20230417,000000,8.07,8.23,8.07,8.12,701079,0
+EB.US,D,20230418,000000,8.185,8.58,8.005,8.57,2146953,0
+EB.US,D,20230419,000000,8.43,8.68,8.28,8.6,3296311,0
+EB.US,D,20230420,000000,8.53,8.645,8.29,8.33,1792628,0
+EB.US,D,20230421,000000,8.18,8.27,7.841,7.99,4400262,0
+EB.US,D,20230424,000000,8.02,8.02,7.225,7.45,2452078,0
+EB.US,D,20230425,000000,7.37,7.405,7.17,7.22,3009432,0
+EB.US,D,20230426,000000,7.28,7.425,7.07,7.1,2160137,0
+EB.US,D,20230427,000000,7.25,7.38,7.105,7.17,1136133,0
+EB.US,D,20230428,000000,7.1,7.435,7.07,7.27,984146,0
+EB.US,D,20230501,000000,7.2,7.46,7.17,7.29,984316,0
+EB.US,D,20230502,000000,7.2,7.275,6.93,6.96,1118751,0
+EB.US,D,20230503,000000,6.99,6.99,6.46,6.49,1700161,0
+EB.US,D,20230504,000000,6.43,6.51,6.205,6.31,1542993,0
+EB.US,D,20230505,000000,6.51,6.7,6.41,6.46,2147940,0
+EB.US,D,20230508,000000,6.43,6.67,6.41,6.47,2711528,0
+EB.US,D,20230509,000000,6.4,6.515,6.28,6.33,3437389,0
+EB.US,D,20230510,000000,6.51,7.685,6.51,7.46,8166196,0
+EB.US,D,20230511,000000,7.42,7.725,7.21,7.25,2270314,0
+EB.US,D,20230512,000000,7.23,7.29,6.925,7.01,2934894,0
+EB.US,D,20230515,000000,6.97,7.18,6.9,7.08,1632439,0
+EB.US,D,20230516,000000,7.02,7.295,6.965,7.27,1020646,0
+EB.US,D,20230517,000000,7.28,7.445,7.165,7.34,1155931,0
+EB.US,D,20230518,000000,7.27,7.7,7.27,7.69,2399614,0
+EB.US,D,20230519,000000,7.8,7.82,7.265,7.39,1469986,0
+EB.US,D,20230522,000000,7.38,7.59,7.3,7.54,1431949,0
+EB.US,D,20230523,000000,7.51,8.04,7.48,7.89,1792247,0
+EB.US,D,20230524,000000,7.73,7.916,7.44,7.45,1268697,0
+EB.US,D,20230525,000000,7.34,7.49,7.23,7.34,755034,0
+EB.US,D,20230526,000000,7.35,7.6,7.33,7.33,780470,0
+EB.US,D,20230530,000000,7.38,7.51,7.19,7.26,1182980,0
+EB.US,D,20230531,000000,7.24,7.42,7.2,7.26,1186572,0
+EB.US,D,20230601,000000,7.25,7.69,7.2,7.37,1540472,0
+EB.US,D,20230602,000000,7.53,7.715,7.35,7.59,1070362,0
+EB.US,D,20230605,000000,7.5,7.8,7.45,7.76,1428581,0
+EB.US,D,20230606,000000,7.66,8.205,7.61,8.07,1466089,0
+EB.US,D,20230607,000000,8.18,8.24,7.99,8.04,1041259,0
+EB.US,D,20230608,000000,8,8.02,7.645,7.68,926042,0
+EB.US,D,20230609,000000,7.65,7.89,7.62,7.86,1025085,0
+EB.US,D,20230612,000000,7.97,8.14,7.65,7.73,1696923,0
+EB.US,D,20230613,000000,7.85,8.3,7.82,8.3,2670657,0
+EB.US,D,20230614,000000,8.32,8.57,8.2,8.52,1600484,0
+EB.US,D,20230615,000000,8.45,9.17,8.39,8.99,2143652,0
+EB.US,D,20230616,000000,9.11,9.365,8.89,8.95,1961648,0
+EB.US,D,20230620,000000,8.79,9,8.51,8.69,1219988,0
+EB.US,D,20230621,000000,8.64,8.74,8.4671,8.67,1043872,0
+EB.US,D,20230622,000000,8.55,8.78,8.445,8.76,851628,0
+EB.US,D,20230623,000000,8.56,8.709,8.48,8.7,2175078,0
+EB.US,D,20230626,000000,8.63,9.165,8.57,8.93,1321894,0
+EB.US,D,20230627,000000,9.01,9.23,8.9,9.08,1076336,0
+EB.US,D,20230628,000000,8.98,9.365,8.902,9.35,698352,0
+EB.US,D,20230629,000000,9.33,9.66,9.28,9.5,1464369,0
+EB.US,D,20230630,000000,9.63,9.74,9.5,9.55,919142,0
+EB.US,D,20230703,000000,9.47,9.68,9.44,9.66,545208,0
+EB.US,D,20230705,000000,9.52,9.52,9.2,9.3,881179,0
+EB.US,D,20230706,000000,9.15,9.38,8.81,9.26,1177690,0
+EB.US,D,20230707,000000,9.35,9.45,9.19,9.22,809085,0
+EB.US,D,20230710,000000,9.2,9.52,9.16,9.45,800152,0
+EB.US,D,20230711,000000,9.47,9.89,9.4,9.88,937885,0
+EB.US,D,20230712,000000,10.01,10.325,9.87,10.29,1125624,0
+EB.US,D,20230713,000000,10.38,10.57,10.25,10.39,2281173,0
+EB.US,D,20230714,000000,10.57,10.84,10.435,10.72,1584725,0
+EB.US,D,20230717,000000,10.73,11.02,10.62,10.86,1003966,0
+EB.US,D,20230718,000000,10.75,11.075,10.675,10.77,1100571,0
+EB.US,D,20230719,000000,10.77,10.845,10.365,10.39,2392241,0
+EB.US,D,20230720,000000,10.34,10.55,10.27,10.35,935212,0
+EB.US,D,20230721,000000,10.5,10.52,10.23,10.23,612263,0
+EB.US,D,20230724,000000,10.23,10.27,9.98,10.04,783935,0
+EB.US,D,20230725,000000,10.05,10.09,9.77,9.78,737725,0
+EB.US,D,20230726,000000,9.74,9.87,9.68,9.81,665289,0
+EB.US,D,20230727,000000,10.84,10.92,10.53,10.79,2511320,0
+EB.US,D,20230728,000000,10.99,11.62,10.99,11.58,2029497,0
+EB.US,D,20230731,000000,11.7,11.815,11.38,11.51,1223675,0
+EB.US,D,20230801,000000,11.41,11.5,11.06,11.11,1367555,0
+EB.US,D,20230802,000000,10.79,11.035,10.62,11,1234812,0
+EB.US,D,20230803,000000,10.76,10.85,10.61,10.77,1871785,0
+EB.US,D,20230804,000000,10.85,11.815,10.74,11.25,2530387,0
+EB.US,D,20230807,000000,11.5,11.905,11.08,11.87,1722689,0
+EB.US,D,20230808,000000,11.21,11.47,10.92,11.36,2603371,0
+EB.US,D,20230809,000000,11.4,11.47,11.21,11.21,1213880,0
+EB.US,D,20230810,000000,11.33,11.33,11.065,11.13,1416978,0
+EB.US,D,20230811,000000,10.9,10.95,10.665,10.71,1208219,0
+EB.US,D,20230814,000000,10.59,10.85,10.51,10.84,1001199,0
+EB.US,D,20230815,000000,10.76,10.94,10.62,10.72,799652,0
+EB.US,D,20230816,000000,10.66,10.75,10.405,10.55,779914,0
+EB.US,D,20230817,000000,10.68,10.68,10.165,10.2,1208393,0
+EB.US,D,20230818,000000,10.02,10.475,9.91,10.29,1067542,0
+EB.US,D,20230821,000000,10.31,10.47,10.105,10.25,445309,0
+EB.US,D,20230822,000000,10.3,10.37,10.085,10.18,603700,0
+EB.US,D,20230823,000000,10.21,10.505,10.21,10.48,671707,0
+EB.US,D,20230824,000000,10.47,10.5,10.222,10.24,567695,0
+EB.US,D,20230825,000000,10.27,10.33,9.995,10.01,706042,0
+EB.US,D,20230828,000000,10.2,10.365,9.975,10.03,1022794,0
+EB.US,D,20230829,000000,10.04,10.27,9.99,10.16,1960673,0
+EB.US,D,20230830,000000,10.15,10.35,10.07,10.18,725971,0
+EB.US,D,20230831,000000,10.25,10.29,10.08,10.13,612347,0
+EB.US,D,20230901,000000,10.25,10.389,10.14,10.26,673258,0
+EB.US,D,20230905,000000,10.1,10.25,9.955,9.98,1016122,0
+EB.US,D,20230906,000000,9.98,9.98,9.66,9.7,732800,0
+EB.US,D,20230907,000000,9.56,9.86,9.5,9.69,624615,0
+EB.US,D,20230908,000000,9.67,9.79,9.55,9.59,691825,0
+EB.US,D,20230911,000000,9.65,9.78,9.5,9.55,1075039,0
+EB.US,D,20230912,000000,9.52,10.13,9.4848,10.02,1322496,0
+EB.US,D,20230913,000000,9.99,10.2,9.73,9.79,1146772,0
+EB.US,D,20230914,000000,9.9,10.145,9.69,9.7,788983,0
+EB.US,D,20230915,000000,9.63,9.69,9.36,9.58,1065105,0
+EB.US,D,20230918,000000,9.52,10.105,9.49,10.1,802969,0
+EB.US,D,20230919,000000,10.07,10.26,9.88,9.89,765555,0
+EB.US,D,20230920,000000,9.99,10.4,9.9,10.23,1547864,0
+EB.US,D,20230921,000000,10.04,10.14,9.82,9.86,1113476,0
+EB.US,D,20230922,000000,9.97,10.1,9.79,9.79,596421,0
+EB.US,D,20230925,000000,9.69,9.85,9.6,9.76,485538,0
+EB.US,D,20230926,000000,9.66,9.835,9.45,9.52,480186,0
+EB.US,D,20230927,000000,9.55,9.79,9.465,9.75,770715,0
+EB.US,D,20230928,000000,9.64,9.87,9.56,9.6,519193,0
+EB.US,D,20230929,000000,9.71,9.96,9.67,9.86,682801,0
+EB.US,D,20231002,000000,9.83,9.8802,9.62,9.83,901862,0
+EB.US,D,20231003,000000,9.71,9.71,9.485,9.59,818153,0
+EB.US,D,20231004,000000,9.64,9.65,9.31,9.43,605823,0
+EB.US,D,20231005,000000,9.38,9.53,9.34,9.49,541753,0
+EB.US,D,20231006,000000,9.37,9.63,9.3,9.53,453158,0
+EB.US,D,20231009,000000,9.4,9.425,9.235,9.36,586585,0
+EB.US,D,20231010,000000,9.41,9.625,9.33,9.34,633133,0
+EB.US,D,20231011,000000,9.34,9.47,9.24,9.32,375818,0
+EB.US,D,20231012,000000,9.32,9.32,8.765,8.8,533216,0
+EB.US,D,20231013,000000,8.71,8.71,8.27,8.4,1242989,0
+EB.US,D,20231016,000000,8.51,8.785,8.42,8.68,1566556,0
+EB.US,D,20231017,000000,8.62,8.83,8.62,8.73,587177,0
+EB.US,D,20231018,000000,8.61,8.66,8.43,8.5,709587,0
+EB.US,D,20231019,000000,8.54,8.83,8.48,8.7,799604,0
+EB.US,D,20231020,000000,8.74,8.82,8.62,8.62,740022,0
+EB.US,D,20231023,000000,8.57,8.785,8.46,8.62,899214,0
+EB.US,D,20231024,000000,8.73,8.9,8.66,8.7,531439,0
+EB.US,D,20231025,000000,8.6,8.69,8.25,8.27,1072525,0
+EB.US,D,20231026,000000,8.26,8.485,8.21,8.29,838298,0
+EB.US,D,20231027,000000,8.34,8.49,8.13,8.2,1282199,0
+EB.US,D,20231030,000000,8.34,8.38,8.085,8.23,1268684,0
+EB.US,D,20231031,000000,8.3,8.52,8.23,8.28,1158392,0
+EB.US,D,20231101,000000,8.23,8.3,7.44,7.53,3087355,0
+EB.US,D,20231102,000000,8.365,8.62,7.63,7.96,2695486,0
+EB.US,D,20231103,000000,8.09,8.425,8.005,8.2,1332541,0
+EB.US,D,20231106,000000,8.12,8.315,7.92,8.11,1644448,0
+EB.US,D,20231107,000000,7.46,8.5,7.44,8.24,1389914,0
+EB.US,D,20231108,000000,8.18,8.3,7.88,7.91,948038,0
+EB.US,D,20231109,000000,7.92,8.03,7.6,7.61,1234645,0
+EB.US,D,20231110,000000,7.55,7.59,7.21,7.23,1610393,0
+EB.US,D,20231113,000000,7.2,7.315,7,7.1,1649788,0
+EB.US,D,20231114,000000,7.51,7.74,7.45,7.48,1710203,0
+EB.US,D,20231115,000000,7.48,7.64,7.44,7.46,2043557,0
+EB.US,D,20231116,000000,7.41,7.41,7.17,7.27,1207491,0
+EB.US,D,20231117,000000,7.29,7.425,7.215,7.29,1187409,0
+EB.US,D,20231120,000000,7.31,7.39,7,7.01,876715,0
+EB.US,D,20231121,000000,6.95,7.0499,6.86,6.87,1367969,0
+EB.US,D,20231122,000000,6.99,7.0697,6.86,6.89,1625125,0
+EB.US,D,20231124,000000,6.92,7.095,6.89,7,590727,0
+EB.US,D,20231127,000000,7.1,7.105,6.8,6.85,1360623,0
+EB.US,D,20231128,000000,6.82,6.85,6.67,6.69,1693654,0
+EB.US,D,20231129,000000,6.78,7.07,6.78,6.9,1429521,0
+EB.US,D,20231130,000000,6.96,7.12,6.9194,7.05,1360030,0
+EB.US,D,20231201,000000,7.02,7.48,6.99,7.44,1423963,0
+EB.US,D,20231204,000000,7.42,7.84,7.41,7.78,1554908,0
+EB.US,D,20231205,000000,7.68,7.835,7.5,7.56,1868014,0
+EB.US,D,20231206,000000,7.63,7.75,7.51,7.66,1090699,0
+EB.US,D,20231207,000000,7.65,7.71,7.36,7.38,1282469,0
+EB.US,D,20231208,000000,7.86,8.39,7.725,7.8,1730490,0
+EB.US,D,20231211,000000,7.72,7.94,7.66,7.91,932327,0
+EB.US,D,20231212,000000,7.87,8,7.7101,7.9,913031,0
+EB.US,D,20231213,000000,7.88,7.93,7.68,7.91,2135718,0
+EB.US,D,20231214,000000,8.1,8.5,8.1,8.36,1844372,0
+EB.US,D,20231215,000000,8.38,8.41,8.04,8.06,3482467,0
+EB.US,D,20231218,000000,8.03,8.125,7.88,8.05,978823,0
+EB.US,D,20231219,000000,8.12,8.51,8.12,8.3,1187045,0
+EB.US,D,20231220,000000,8.16,8.345,7.98,8.01,869377,0
+EB.US,D,20231221,000000,8.14,8.24,8.04,8.23,627868,0
+EB.US,D,20231222,000000,8.21,8.31,8.16,8.19,518718,0
+EB.US,D,20231226,000000,8.2,8.38,8.13,8.35,629245,0
+EB.US,D,20231227,000000,8.37,8.45,8.225,8.24,899549,0
+EB.US,D,20231228,000000,8.25,8.85,8.22,8.73,2277236,0
+EB.US,D,20231229,000000,8.65,8.768,8.36,8.36,1021305,0
+EB.US,D,20240102,000000,8.25,8.25,7.85,8,1480928,0
+EB.US,D,20240103,000000,7.91,8.07,7.675,7.76,1122984,0
+EB.US,D,20240104,000000,7.81,8.08,7.76,8,898159,0
+EB.US,D,20240105,000000,7.9,8.07,7.89,7.93,815830,0
+EB.US,D,20240108,000000,7.94,8.17,7.845,7.99,1034233,0
+EB.US,D,20240109,000000,7.88,7.94,7.6,7.63,881059,0
+EB.US,D,20240110,000000,7.65,7.875,7.62,7.75,1573348,0
+EB.US,D,20240111,000000,7.73,7.83,7.57,7.78,912126,0
+EB.US,D,20240112,000000,7.81,7.94,7.66,7.7,785280,0
+EB.US,D,20240116,000000,7.6,7.66,7.51,7.6,1300680,0
+EB.US,D,20240117,000000,7.45,7.5276,7.285,7.47,1071060,0
+EB.US,D,20240118,000000,7.57,7.645,7.41,7.63,1073531,0
+EB.US,D,20240119,000000,7.69,7.845,7.59,7.79,1040759,0
+EB.US,D,20240122,000000,7.87,7.92,7.54,7.83,1596394,0
+EB.US,D,20240123,000000,7.95,8.03,7.745,7.93,728262,0
+EB.US,D,20240124,000000,8.08,8.1,7.835,7.93,767463,0
+EB.US,D,20240125,000000,8.04,8.27,7.965,8.25,1310849,0
+EB.US,D,20240126,000000,8.25,8.4,8.19,8.28,1022423,0
+EB.US,D,20240129,000000,8.27,8.68,8.15,8.64,993859,0
+EB.US,D,20240130,000000,8.53,8.675,8.385,8.65,905777,0
+EB.US,D,20240131,000000,8.65,8.725,8.37,8.37,1631172,0
+EB.US,D,20240201,000000,8.44,8.61,8.17,8.55,1470182,0
+EB.US,D,20240202,000000,8.5,8.78,8.39,8.6,733795,0
+EB.US,D,20240205,000000,8.46,8.53,8.27,8.49,782048,0
+EB.US,D,20240206,000000,8.54,8.735,8.41,8.46,800948,0
+EB.US,D,20240207,000000,8.49,8.495,8.3,8.45,734301,0
+EB.US,D,20240208,000000,8.49,8.7,8.41,8.65,878414,0
+EB.US,D,20240209,000000,8.7,8.8,8.62,8.74,992632,0
+EB.US,D,20240212,000000,8.72,9.07,8.72,8.96,1057317,0
+EB.US,D,20240213,000000,8.58,8.785,8.44,8.55,1041283,0
+EB.US,D,20240214,000000,8.72,8.815,8.52,8.76,710859,0
+EB.US,D,20240215,000000,8.86,9.2,8.805,9.17,830596,0
+EB.US,D,20240216,000000,9.01,9.04,8.82,8.84,731378,0
+EB.US,D,20240220,000000,8.65,8.76,8.575,8.73,809885,0
+EB.US,D,20240221,000000,8.66,8.71,8.26,8.28,1222862,0
+EB.US,D,20240222,000000,8.31,8.36,8.1,8.13,921455,0
+EB.US,D,20240223,000000,8.17,8.4,8.09,8.4,1110766,0
+EB.US,D,20240226,000000,8.27,8.385,8.13,8.21,1140991,0
+EB.US,D,20240227,000000,8.32,8.46,8.17,8.32,1856303,0
+EB.US,D,20240228,000000,6.17,6.17,5.515,5.8,9889726,0
+EB.US,D,20240229,000000,5.92,5.96,5.47,5.6,3804054,0
+EB.US,D,20240301,000000,5.62,5.91,5.46,5.69,2455186,0
+EB.US,D,20240304,000000,5.63,5.79,5.325,5.36,3004969,0
+EB.US,D,20240305,000000,5.35,5.35,5.09,5.1,2612977,0
+EB.US,D,20240306,000000,5.18,5.315,5.17,5.27,3159582,0
+EB.US,D,20240307,000000,5.31,5.59,5.3,5.49,2256991,0
+EB.US,D,20240308,000000,5.57,5.69,5.44,5.45,2025156,0
+EB.US,D,20240311,000000,5.42,5.58,5.26,5.3,1840189,0
+EB.US,D,20240312,000000,5.31,5.38,5.105,5.12,2087919,0
+EB.US,D,20240313,000000,5.11,5.2875,5.05,5.11,2549055,0
+EB.US,D,20240314,000000,5.51,5.7792,5.44,5.56,4478577,0
+EB.US,D,20240315,000000,5.5,5.6,5.445,5.5,2485842,0
+EB.US,D,20240318,000000,5.47,5.86,5.4,5.73,3189110,0
+EB.US,D,20240319,000000,5.67,5.8,5.64,5.74,1698859,0
+EB.US,D,20240320,000000,5.62,5.81,5.6,5.76,1472267,0
+EB.US,D,20240321,000000,5.82,6.015,5.65,5.66,3438757,0
+EB.US,D,20240322,000000,5.71,5.768,5.47,5.69,2129340,0
+EB.US,D,20240325,000000,5.71,5.82,5.63,5.67,1736028,0
+EB.US,D,20240326,000000,5.72,5.73,5.47,5.47,2453763,0
+EB.US,D,20240327,000000,5.57,5.665,5.5,5.57,1603506,0
+EB.US,D,20240328,000000,5.57,5.665,5.45,5.48,3656144,0
+EB.US,D,20240401,000000,5.5,5.62,5.395,5.42,2437895,0
+EB.US,D,20240402,000000,5.31,5.33,5.17,5.23,2015149,0
+EB.US,D,20240403,000000,5.2,5.655,5.2,5.6,2067481,0
+EB.US,D,20240404,000000,5.63,5.81,5.57,5.57,1961663,0
+EB.US,D,20240405,000000,5.53,5.765,5.495,5.54,1780527,0
+EB.US,D,20240408,000000,5.59,5.71,5.51,5.62,1606775,0
+EB.US,D,20240409,000000,5.71,5.975,5.68,5.87,1625911,0
+EB.US,D,20240410,000000,5.66,5.705,5.47,5.65,2000140,0
+EB.US,D,20240411,000000,5.69,5.795,5.6,5.7,1554747,0
+EB.US,D,20240412,000000,5.61,5.72,5.45,5.45,1051765,0
+EB.US,D,20240415,000000,5.45,5.54,5.2,5.21,1693275,0
+EB.US,D,20240416,000000,5.16,5.2,5,5.09,1968876,0
+EB.US,D,20240417,000000,5.14,5.33,5.115,5.15,1634135,0
+EB.US,D,20240418,000000,5.13,5.33,5.1,5.15,1425725,0
+EB.US,D,20240419,000000,5.13,5.22,5.12,5.16,1080093,0
+EB.US,D,20240422,000000,5.21,5.33,5.15,5.29,1498671,0
+EB.US,D,20240423,000000,5.29,5.49,5.23,5.38,1480032,0
+EB.US,D,20240424,000000,5.39,5.4,5.24,5.26,1648488,0
+EB.US,D,20240425,000000,5.17,5.23,5.015,5.2,1528265,0
+EB.US,D,20240426,000000,5.24,5.44,5.19,5.38,1712637,0
+EB.US,D,20240429,000000,5.41,5.5,5.24,5.38,1340649,0
+EB.US,D,20240430,000000,5.29,5.38,5.26,5.28,1695013,0
+EB.US,D,20240501,000000,5.33,5.55,5.29,5.37,1279707,0
+EB.US,D,20240502,000000,5.47,5.58,5.325,5.55,2721747,0
+EB.US,D,20240503,000000,5.86,5.9,5.49,5.51,3221580,0
+EB.US,D,20240506,000000,5.54,5.75,5.52,5.62,1814005,0
+EB.US,D,20240507,000000,5.58,5.67,5.53,5.59,1368855,0
+EB.US,D,20240508,000000,5.47,5.54,5.38,5.45,1256187,0
+EB.US,D,20240509,000000,5.42,5.49,5.37,5.48,1144106,0
+EB.US,D,20240510,000000,5.51,5.56,5.36,5.37,1501118,0
+EB.US,D,20240513,000000,5.46,5.74,5.44,5.44,1553362,0
+EB.US,D,20240514,000000,5.58,5.62,5.275,5.33,1083597,0
+EB.US,D,20240515,000000,5.39,5.4,5.16,5.21,1325628,0
+EB.US,D,20240516,000000,5.17,5.39,5.17,5.37,1467715,0
+EB.US,D,20240517,000000,5.4,5.4,5.205,5.27,945345,0
+EB.US,D,20240520,000000,5.25,5.33,5.21,5.3,1126256,0
+EB.US,D,20240521,000000,5.22,5.225,5.06,5.11,1200545,0
+EB.US,D,20240522,000000,5.07,5.175,5.07,5.16,1391573,0
+EB.US,D,20240523,000000,5.17,5.22,4.95,5.02,1580147,0
+EB.US,D,20240524,000000,5.03,5.055,4.98,4.99,962494,0
+EB.US,D,20240528,000000,5,5.03,4.89,5.02,1351407,0
+EB.US,D,20240529,000000,4.95,4.97,4.83,4.91,1999705,0
+EB.US,D,20240530,000000,4.87,5.01,4.83,4.94,1700451,0
+EB.US,D,20240531,000000,4.95,5,4.89,4.98,1463774,0
+EB.US,D,20240603,000000,5.04,5.04,4.74,4.76,1320389,0
+EB.US,D,20240604,000000,4.72,4.88,4.69,4.87,3009067,0
+EB.US,D,20240605,000000,4.93,5.175,4.85,5.14,1746588,0
+EB.US,D,20240606,000000,5.1,5.35,5.06,5.34,1186411,0
+EB.US,D,20240607,000000,5.28,5.295,5.04,5.14,1232100,0
+EB.US,D,20240610,000000,5.09,5.22,5.02,5.2,998795,0
+EB.US,D,20240611,000000,5.15,5.175,5.01,5.14,963190,0
+EB.US,D,20240612,000000,5.36,5.55,5.305,5.31,1843317,0
+EB.US,D,20240613,000000,5.3,5.315,5.07,5.12,1182848,0
+EB.US,D,20240614,000000,5.01,5.05,4.74,4.83,1762192,0
+EB.US,D,20240617,000000,4.77,4.985,4.75,4.94,1256456,0
+EB.US,D,20240618,000000,4.93,4.9776,4.775,4.81,1460718,0
+EB.US,D,20240620,000000,4.78,4.8801,4.77,4.82,1679569,0
+EB.US,D,20240621,000000,4.83,4.995,4.82,4.86,4716966,0
+EB.US,D,20240624,000000,4.9,5.01,4.7,4.74,1983427,0
+EB.US,D,20240625,000000,4.73,4.73,4.58,4.66,2590209,0
+EB.US,D,20240626,000000,4.63,4.86,4.615,4.84,1526217,0
+EB.US,D,20240627,000000,4.85,4.9,4.73,4.73,1103061,0
+EB.US,D,20240628,000000,4.75,4.85,4.695,4.84,3079337,0
+EB.US,D,20240701,000000,4.85,4.8724,4.55,4.61,1443821,0
+EB.US,D,20240702,000000,4.62,4.685,4.53,4.66,867714,0
+EB.US,D,20240703,000000,4.69,4.88,4.68,4.74,850899,0
+EB.US,D,20240705,000000,4.71,4.76,4.61,4.69,940846,0
+EB.US,D,20240708,000000,4.7,4.76,4.625,4.7,977600,0
+EB.US,D,20240709,000000,4.68,4.72,4.49,4.5,1440240,0
+EB.US,D,20240710,000000,4.53,4.59,4.46,4.47,1150851,0
+EB.US,D,20240711,000000,4.66,4.78,4.47,4.53,1609968,0
+EB.US,D,20240712,000000,4.6,4.73,4.53,4.69,1660477,0
+EB.US,D,20240715,000000,4.72,4.73,4.58,4.64,1317291,0
+EB.US,D,20240716,000000,4.68,5.92,4.645,5.7,14311318,0
+EB.US,D,20240717,000000,5.47,5.735,5.4119,5.67,3131426,0
+EB.US,D,20240718,000000,5.67,5.87,5.42,5.43,2083593,0
+EB.US,D,20240719,000000,5.41,5.41,5.06,5.16,1618900,0
+EB.US,D,20240722,000000,5.16,5.22,5.085,5.19,1228900,0
+EB.US,D,20240723,000000,5.18,5.435,5.16,5.33,1304512,0
+EB.US,D,20240724,000000,5.24,5.31,5.1,5.1,1021052,0
+EB.US,D,20240725,000000,5.11,5.34,5.06,5.2,976129,0
+EB.US,D,20240726,000000,5.36,5.36,5.1,5.17,966687,0
+EB.US,D,20240729,000000,5.16,5.34,5.13,5.3,1289611,0
+EB.US,D,20240730,000000,5.31,5.41,5.18,5.22,851249,0
+EB.US,D,20240731,000000,5.28,5.38,4.87,4.89,2461746,0
+EB.US,D,20240801,000000,4.82,4.88,4.45,4.55,2158842,0
+EB.US,D,20240802,000000,4.38,4.485,4.28,4.33,1817925,0
+EB.US,D,20240805,000000,4.07,4.2,4.02,4.11,1298152,0
+EB.US,D,20240806,000000,4.11,4.115,3.94,3.98,2035696,0
+EB.US,D,20240807,000000,4.07,4.12,3.86,3.88,1115845,0
+EB.US,D,20240808,000000,3.88,3.91,3.76,3.8,2068709,0
+EB.US,D,20240809,000000,2.88,3.23,2.51,3.14,10986697,0
+EB.US,D,20240812,000000,3.09,3.11,2.93,3.05,4685682,0
+EB.US,D,20240813,000000,3.03,3.12,2.945,3.08,4014744,0
+EB.US,D,20240814,000000,3.13,3.195,2.84,2.89,5403931,0
+EB.US,D,20240815,000000,2.97,3.07,2.78,2.81,3935604,0
+EB.US,D,20240816,000000,2.81,2.95,2.76,2.9,4524650,0
+EB.US,D,20240819,000000,2.94,3.15,2.92,3.05,3558526,0
+EB.US,D,20240820,000000,3.04,3.14,3,3.13,1460228,0
+EB.US,D,20240821,000000,3.19,3.41,3.15,3.38,2601835,0
+EB.US,D,20240822,000000,3.37,3.4599,3.345,3.37,1827969,0
+EB.US,D,20240823,000000,3.37,3.52,3.37,3.41,1059841,0
+EB.US,D,20240826,000000,3.39,3.44,3.29,3.3,1088487,0
+EB.US,D,20240827,000000,3.26,3.3,3.2,3.23,1214070,0
+EB.US,D,20240828,000000,3.2,3.255,3.09,3.15,1138375,0
+EB.US,D,20240829,000000,3.17,3.22,3.145,3.18,730765,0
+EB.US,D,20240830,000000,3.2,3.24,3.09,3.18,1049988,0
+EB.US,D,20240903,000000,3.13,3.215,3.04,3.08,1499097,0
+EB.US,D,20240904,000000,3.06,3.1657,3,3.14,878850,0
+EB.US,D,20240905,000000,3.14,3.2,3.12,3.2,616581,0
+EB.US,D,20240906,000000,3.19,3.23,2.94,2.94,1129166,0
+EB.US,D,20240909,000000,2.94,3.06,2.87,3.03,1118751,0
+EB.US,D,20240910,000000,3.03,3.07,2.93,3.07,700773,0
+EB.US,D,20240911,000000,3.07,3.09,2.945,3.04,687949,0
+EB.US,D,20240912,000000,3.06,3.085,2.965,2.99,629426,0
+EB.US,D,20240913,000000,3.01,3.09,2.97,2.98,797295,0
+EB.US,D,20240916,000000,2.98,3,2.9,2.99,1264988,0
+EB.US,D,20240917,000000,3.03,3.115,2.985,3.02,1061745,0
+EB.US,D,20240918,000000,3.02,3.13,2.94,2.96,1618617,0
+EB.US,D,20240919,000000,3.06,3.085,2.91,2.94,2921506,0
+EB.US,D,20240920,000000,2.93,2.95,2.8,2.9,5208089,0
+EB.US,D,20240923,000000,2.9,2.925,2.82,2.83,1754475,0
+EB.US,D,20240924,000000,2.85,2.9,2.81,2.82,1035631,0
+EB.US,D,20240925,000000,2.81,2.825,2.71,2.72,1552646,0
+EB.US,D,20240926,000000,2.75,2.81,2.74,2.78,927164,0
+EB.US,D,20240927,000000,2.83,2.905,2.795,2.81,1314043,0
+EB.US,D,20240930,000000,2.83,2.895,2.73,2.73,1296759,0
+EB.US,D,20241001,000000,2.72,2.76,2.62,2.64,1281306,0
+EB.US,D,20241002,000000,2.64,2.84,2.62,2.83,1602076,0
+EB.US,D,20241003,000000,2.78,2.805,2.7,2.79,1175717,0
+EB.US,D,20241004,000000,2.87,2.91,2.745,2.76,915834,0
+EB.US,D,20241007,000000,2.74,2.765,2.63,2.7,1096213,0
+EB.US,D,20241008,000000,2.68,2.74,2.665,2.73,967145,0
+EB.US,D,20241009,000000,2.73,2.81,2.69,2.79,998248,0
+EB.US,D,20241010,000000,2.74,2.77,2.67,2.71,1186269,0
+EB.US,D,20241011,000000,2.67,2.765,2.67,2.67,839582,0
+EB.US,D,20241014,000000,2.68,2.69,2.59,2.67,1039808,0
+EB.US,D,20241015,000000,2.66,2.99,2.635,2.87,1517405,0
+EB.US,D,20241016,000000,2.89,2.95,2.84,2.95,845648,0
+EB.US,D,20241017,000000,2.95,2.95,2.78,2.84,676128,0
+EB.US,D,20241018,000000,2.85,3.015,2.84,2.98,1290750,0
+EB.US,D,20241021,000000,2.95,3.025,2.87,2.89,922601,0
+EB.US,D,20241022,000000,2.85,2.92,2.84,2.86,768677,0
+EB.US,D,20241023,000000,2.84,2.945,2.825,2.93,1406116,0
+EB.US,D,20241024,000000,2.93,2.9724,2.85,2.89,856663,0
+EB.US,D,20241025,000000,2.9,3.02,2.9,3,1439376,0
+EB.US,D,20241028,000000,3.05,3.17,3.045,3.12,896335,0
+EB.US,D,20241029,000000,3.1,3.29,3.1,3.21,1845788,0
+EB.US,D,20241030,000000,3.18,3.32,3.15,3.16,724509,0
+EB.US,D,20241031,000000,3.15,3.2295,3.145,3.2,1308867,0
+EB.US,D,20241101,000000,3.22,3.39,3.21,3.35,1622647,0
+EB.US,D,20241104,000000,3.35,3.44,3.27,3.28,1478440,0
+EB.US,D,20241105,000000,3.3,3.45,3.27,3.39,2423300,0
+EB.US,D,20241106,000000,3.43,3.6,3.36,3.42,1914018,0
+EB.US,D,20241107,000000,3.4,3.495,3.36,3.42,3751144,0
+EB.US,D,20241108,000000,3.485,3.93,3.41,3.45,3905227,0
+EB.US,D,20241111,000000,3.46,3.61,3.17,3.58,2416082,0
+EB.US,D,20241112,000000,3.545,3.69,3.475,3.64,2347616,0
+EB.US,D,20241113,000000,3.7,3.7,3.44,3.59,2123080,0
+EB.US,D,20241114,000000,3.615,3.79,3.6,3.76,1821286,0
+EB.US,D,20241115,000000,3.78,3.81,3.47,3.5,1754031,0
+EB.US,D,20241118,000000,3.4528,3.565,3.41,3.48,1763960,0
+EB.US,D,20241119,000000,3.3601,3.56,3.3601,3.53,1396137,0
+EB.US,D,20241120,000000,3.5,3.56,3.43,3.46,1319180,0
+EB.US,D,20241121,000000,3.47,3.62,3.41,3.58,1223959,0
+EB.US,D,20241122,000000,3.63,3.699,3.59,3.61,848347,0
+EB.US,D,20241125,000000,3.6684,3.765,3.63,3.69,3119785,0
+EB.US,D,20241126,000000,3.68,3.765,3.58,3.73,1854617,0
+EB.US,D,20241127,000000,3.75,3.79,3.665,3.68,1558815,0
+EB.US,D,20241129,000000,3.68,3.7,3.51,3.52,861433,0
+EB.US,D,20241202,000000,3.52,3.805,3.49,3.76,2467944,0
+EB.US,D,20241203,000000,3.76,3.88,3.71,3.85,2092817,0
+EB.US,D,20241204,000000,3.875,3.995,3.83,3.86,1024947,0
+EB.US,D,20241205,000000,3.85,3.865,3.6,3.61,1370475,0
+EB.US,D,20241206,000000,3.62,3.705,3.57,3.67,1459274,0
+EB.US,D,20241209,000000,3.76,4.12,3.7,3.95,2345010,0
+EB.US,D,20241210,000000,3.92,3.92,3.69,3.81,1051661,0
+EB.US,D,20241211,000000,3.795,3.895,3.735,3.8,917461,0
+EB.US,D,20241212,000000,3.805,3.805,3.605,3.63,1014948,0
+EB.US,D,20241213,000000,3.6,3.64,3.5,3.55,1052261,0
+EB.US,D,20241216,000000,3.52,3.785,3.51,3.65,1211570,0
+EB.US,D,20241217,000000,3.615,3.715,3.585,3.61,1005100,0
+EB.US,D,20241218,000000,3.605,3.695,3.41,3.41,1356094,0
+EB.US,D,20241219,000000,3.475,3.52,3.38,3.38,1300789,0
+EB.US,D,20241220,000000,3.36,3.46,3.27,3.33,2377408,0
+EB.US,D,20241223,000000,3.32,3.4,3.305,3.36,1112462,0
+EB.US,D,20241224,000000,3.37,3.56,3.34,3.55,1039775,0
+EB.US,D,20241226,000000,3.5,3.6,3.44,3.52,998975,0
+EB.US,D,20241227,000000,3.515,3.52,3.34,3.37,989508,0
+EB.US,D,20241230,000000,3.34,3.415,3.27,3.36,778221,0
+EB.US,D,20241231,000000,3.38,3.44,3.33,3.36,887901,0
+EB.US,D,20250102,000000,3.425,3.59,3.4,3.59,838116,0
+EB.US,D,20250103,000000,3.62,3.71,3.575,3.67,869421,0
+EB.US,D,20250106,000000,3.695,3.73,3.56,3.56,811100,0
+EB.US,D,20250107,000000,3.55,3.595,3.42,3.49,926969,0
+EB.US,D,20250108,000000,3.41,3.49,3.31,3.45,938724,0
+EB.US,D,20250110,000000,3.38,3.38,3.2501,3.3,943272,0
+EB.US,D,20250113,000000,3.27,3.36,3.21,3.33,817835,0
+EB.US,D,20250114,000000,3.345,3.43,3.31,3.38,866048,0
+EB.US,D,20250115,000000,3.48,3.52,3.42,3.43,915757,0
+EB.US,D,20250116,000000,3.38,3.54,3.38,3.52,649155,0
+EB.US,D,20250117,000000,3.5856,3.59,3.48,3.54,551503,0
+EB.US,D,20250121,000000,3.64,3.64,3.46,3.53,640641,0
+EB.US,D,20250122,000000,3.49,3.53,3.4,3.4,415237,0
+EB.US,D,20250123,000000,3.325,3.51,3.31,3.5,778138,0
+EB.US,D,20250124,000000,3.53,3.57,3.34,3.36,866179,0
+EB.US,D,20250127,000000,3.31,3.69,3.31,3.68,1673185,0
+EB.US,D,20250128,000000,3.68,3.74,3.56,3.63,621943,0
+EB.US,D,20250129,000000,3.615,3.63,3.38,3.48,616173,0
+EB.US,D,20250130,000000,3.5,3.53,3.32,3.33,617870,0
+EB.US,D,20250131,000000,3.3434,3.3434,3.145,3.17,851182,0
+EB.US,D,20250203,000000,3.08,3.19,3.03,3.12,693731,0
+EB.US,D,20250204,000000,3.1,3.32,3.1,3.3,831821,0
+EB.US,D,20250205,000000,3.28,3.34,3.21,3.3,723141,0
+EB.US,D,20250206,000000,3.245,3.405,3.24,3.4,794971,0
+EB.US,D,20250207,000000,3.35,3.48,3.34,3.41,716426,0
+EB.US,D,20250210,000000,3.44,3.53,3.43,3.5,755927,0
+EB.US,D,20250211,000000,3.44,3.56,3.36,3.41,385504,0
+EB.US,D,20250212,000000,3.34,3.44,3.33,3.37,468326,0
+EB.US,D,20250213,000000,3.365,3.5,3.32,3.48,401763,0
+EB.US,D,20250214,000000,3.509,3.525,3.34,3.35,394558,0
+EB.US,D,20250218,000000,3.37,3.38,3.29,3.38,548749,0
+EB.US,D,20250219,000000,3.37,3.39,3.28,3.39,503053,0
+EB.US,D,20250220,000000,3.374,3.41,3.26,3.37,478539,0
+EB.US,D,20250221,000000,3.39,3.41,3.25,3.25,910415,0
+EB.US,D,20250224,000000,3.275,3.3,3.175,3.27,604847,0
+EB.US,D,20250225,000000,3.26,3.29,3.19,3.23,570525,0
+EB.US,D,20250226,000000,3.24,3.275,3.135,3.18,754696,0
+EB.US,D,20250227,000000,3.15,3.18,3.025,3.1,1146674,0
+EB.US,D,20250228,000000,2.49,2.565,2.225,2.44,5656627,0
+EB.US,D,20250303,000000,2.46,2.541,2.4,2.44,2892822,0
+EB.US,D,20250304,000000,2.475,2.705,2.435,2.6,1880938,0
+EB.US,D,20250305,000000,2.55,2.59,2.435,2.49,1469332,0
+EB.US,D,20250306,000000,2.495,2.52,2.42,2.45,2072472,0
+EB.US,D,20250307,000000,2.44,2.48,2.295,2.38,2216357,0
+EB.US,D,20250310,000000,2.35,2.39,2.295,2.31,1470693,0
+EB.US,D,20250311,000000,2.355,2.39,2.25,2.25,1204373,0
+EB.US,D,20250312,000000,2.25,2.315,2.205,2.23,1067568,0
+EB.US,D,20250313,000000,2.22,2.225,2.11,2.16,1477094,0
+EB.US,D,20250314,000000,2.17,2.29,2.159,2.27,975354,0
+EB.US,D,20250317,000000,2.22,2.33,2.21,2.28,926036,0
+EB.US,D,20250318,000000,2.299,2.33,2.18,2.24,908115,0
+EB.US,D,20250319,000000,2.27,2.33,2.23,2.32,999582,0
+EB.US,D,20250320,000000,2.29,2.365,2.275,2.34,1081661,0
+EB.US,D,20250321,000000,2.314,2.335,2.255,2.31,1304907,0
+EB.US,D,20250324,000000,2.35,2.3602,2.3,2.35,920970,0
+EB.US,D,20250325,000000,2.33,2.36,2.3,2.33,691361,0
+EB.US,D,20250326,000000,2.312,2.36,2.24,2.26,645925,0
+EB.US,D,20250327,000000,2.24,2.32,2.21,2.26,427753,0
+EB.US,D,20250328,000000,2.26,2.26,2.16,2.18,449358,0
+EB.US,D,20250331,000000,2.145,2.15,2.07,2.11,876110,0
+EB.US,D,20250401,000000,2.065,2.155,2.0503,2.13,825720,0
+EB.US,D,20250402,000000,2.12,2.16,2.085,2.12,677597,0
+EB.US,D,20250403,000000,2.01,2.03,1.945,2.02,1063476,0
+EB.US,D,20250404,000000,1.95,1.99,1.9,1.94,1800937,0
+EB.US,D,20250407,000000,1.87,2.045,1.82,1.92,1940430,0
+EB.US,D,20250408,000000,1.99,2.01,1.805,1.84,1144319,0
+EB.US,D,20250409,000000,1.83,2.08,1.81,2.02,1267656,0
+EB.US,D,20250410,000000,1.9826,2.065,1.83,2.04,1666011,0
+EB.US,D,20250411,000000,2.1,2.12,2,2.09,956924,0
+EB.US,D,20250414,000000,2.25,2.25,2.13,2.22,1106133,0
+EB.US,D,20250415,000000,2.25,2.2585,2.185,2.2,708724,0
+EB.US,D,20250416,000000,2.22,2.2783,2.15,2.16,703853,0
+EB.US,D,20250417,000000,2.15,2.25,2.14,2.25,581217,0
+EB.US,D,20250421,000000,2.18,2.19,2.13,2.18,541348,0
+EB.US,D,20250422,000000,2.205,2.265,2.18,2.24,558357,0
+EB.US,D,20250423,000000,2.28,2.33,2.115,2.12,830018,0
+EB.US,D,20250424,000000,2.1,2.1689,2.1,2.11,558246,0
+EB.US,D,20250425,000000,2.09,2.155,2.08,2.1,563867,0
+EB.US,D,20250428,000000,2.1,2.15,2.06,2.12,547245,0
+EB.US,D,20250429,000000,2.11,2.2,2.09,2.18,555733,0
+EB.US,D,20250430,000000,2.14,2.145,2.06,2.12,649914,0
+EB.US,D,20250501,000000,2.1,2.16,2.1,2.14,731381,0
+EB.US,D,20250502,000000,2.18,2.2,2.13,2.14,473129,0
+EB.US,D,20250505,000000,2.15,2.2,2.125,2.15,405359,0
+EB.US,D,20250506,000000,2.16,2.17,2.1,2.11,270203,0
+EB.US,D,20250507,000000,2.07,2.1991,2.05,2.18,759057,0
+EB.US,D,20250508,000000,2.21,2.3388,2.21,2.32,1247049,0
+EB.US,D,20250509,000000,2.4513,2.745,2.39,2.49,1859381,0
+EB.US,D,20250512,000000,2.6,2.605,2.45,2.51,770886,0
+EB.US,D,20250513,000000,2.4748,2.535,2.35,2.4,1346518,0
+EB.US,D,20250514,000000,2.3728,2.395,2.265,2.37,1006153,0
+EB.US,D,20250515,000000,2.33,2.395,2.31,2.32,560974,0
+EB.US,D,20250516,000000,2.33,2.37,2.295,2.35,724284,0
+EB.US,D,20250519,000000,2.3,2.34,2.21,2.21,720478,0
+EB.US,D,20250520,000000,2.225,2.28,2.145,2.16,662811,0
+EB.US,D,20250521,000000,2.14,2.25,2.12,2.15,503812,0
+EB.US,D,20250522,000000,2.16,2.295,2.15,2.27,786148,0
+EB.US,D,20250523,000000,2.2269,2.265,2.175,2.25,636932,0
+EB.US,D,20250527,000000,2.28,2.39,2.25,2.38,864790,0
+EB.US,D,20250528,000000,2.365,2.435,2.355,2.39,537049,0
+EB.US,D,20250529,000000,2.421,2.435,2.37,2.38,499464,0
+EB.US,D,20250530,000000,2.35,2.41,2.34,2.36,525691,0
+EB.US,D,20250602,000000,2.36,2.54,2.35,2.47,1414584,0
+EB.US,D,20250603,000000,2.48,2.515,2.405,2.44,593836,0
+EB.US,D,20250604,000000,2.43,2.56,2.42,2.54,693416,0
+EB.US,D,20250605,000000,2.55,2.59,2.505,2.53,483140,0
+EB.US,D,20250606,000000,2.555,2.59,2.53,2.54,717453,0
+EB.US,D,20250609,000000,2.5793,2.64,2.56,2.63,693447,0
+EB.US,D,20250610,000000,2.65,2.665,2.55,2.56,325267,0
+EB.US,D,20250611,000000,2.57,2.595,2.51,2.51,313039,0
+EB.US,D,20250612,000000,2.5,2.5,2.425,2.45,282161,0
+EB.US,D,20250613,000000,2.43,2.46,2.4,2.41,517358,0
+EB.US,D,20250616,000000,2.435,2.48,2.42,2.47,621794,0
+EB.US,D,20250617,000000,2.4898,2.54,2.43,2.5,421146,0
+EB.US,D,20250618,000000,2.5,2.565,2.5,2.52,358638,0
+EB.US,D,20250620,000000,2.56,2.56,2.44,2.49,601429,0
+EB.US,D,20250623,000000,2.4664,2.52,2.42,2.48,590346,0
+EB.US,D,20250624,000000,2.51,2.635,2.505,2.59,566939,0
+EB.US,D,20250625,000000,2.61,2.63,2.56,2.56,350936,0
+EB.US,D,20250626,000000,2.58,2.63,2.55,2.62,296107,0
+EB.US,D,20250627,000000,2.63,2.71,2.61,2.7,2662200,0
+EB.US,D,20250630,000000,2.77,2.8,2.62,2.63,626139,0
+EB.US,D,20250701,000000,2.635,2.73,2.6143,2.69,383858,0
+EB.US,D,20250702,000000,2.73,2.73,2.67,2.69,449425,0
+EB.US,D,20250703,000000,2.72,2.755,2.7,2.71,211818,0
+EB.US,D,20250707,000000,2.6813,2.73,2.62,2.62,633970,0
+EB.US,D,20250708,000000,2.64,2.66,2.575,2.63,514525,0
+EB.US,D,20250709,000000,2.6505,2.67,2.585,2.62,509078,0
+EB.US,D,20250710,000000,2.62,2.69,2.605,2.66,357412,0
+EB.US,D,20250711,000000,2.66,2.67,2.5,2.5,397939,0
+EB.US,D,20250714,000000,2.48,2.58,2.48,2.55,358458,0
+EB.US,D,20250715,000000,2.5414,2.62,2.51,2.51,345103,0
+EB.US,D,20250716,000000,2.51,2.53,2.245,2.35,861337,0
+EB.US,D,20250717,000000,2.35,2.36,2.21,2.28,3242589,0
+EB.US,D,20250718,000000,2.3062,2.46,2.28,2.35,2026855,0
+EB.US,D,20250721,000000,2.36,2.47,2.33,2.42,847589,0
+EB.US,D,20250722,000000,2.44,2.545,2.435,2.5,850335,0
+EB.US,D,20250723,000000,2.5,2.54,2.435,2.51,764096,0
+EB.US,D,20250724,000000,2.49,2.515,2.44,2.47,627160,0
+EB.US,D,20250725,000000,2.49,2.5,2.44,2.45,352005,0
+EB.US,D,20250728,000000,2.435,2.46,2.415,2.42,381152,0
+EB.US,D,20250729,000000,2.415,2.44,2.285,2.36,1190916,0
+EB.US,D,20250730,000000,2.358,2.485,2.33,2.46,845702,0
+EB.US,D,20250731,000000,2.435,2.475,2.39,2.44,840397,0
+EB.US,D,20250801,000000,2.4,2.4,2.29,2.29,666443,0
+EB.US,D,20250804,000000,2.29,2.41,2.29,2.41,714127,0
+EB.US,D,20250805,000000,2.42,2.5,2.35,2.47,560173,0
+EB.US,D,20250806,000000,2.47,2.51,2.45,2.46,433000,0
+EB.US,D,20250807,000000,2.47,2.495,2.21,2.21,909364,0
+EB.US,D,20250808,000000,2.285,2.71,2.285,2.54,2795850,0
+EB.US,D,20250811,000000,2.55,2.57,2.46,2.54,1064609,0
+EB.US,D,20250812,000000,2.54,2.56,2.4901,2.54,704567,0
+EB.US,D,20250813,000000,2.57,2.675,2.56,2.65,767692,0
+EB.US,D,20250814,000000,2.61,2.64,2.565,2.6,467657,0
+EB.US,D,20250815,000000,2.59,2.665,2.59,2.62,983956,0
+EB.US,D,20250818,000000,2.627,2.87,2.61,2.79,1071778,0
+EB.US,D,20250819,000000,2.79,2.81,2.66,2.66,496374,0
+EB.US,D,20250820,000000,2.6597,2.66,2.545,2.55,676817,0
+EB.US,D,20250821,000000,2.52,2.555,2.5,2.51,368915,0
+EB.US,D,20250822,000000,2.55,2.65,2.51,2.62,530880,0
+EB.US,D,20250825,000000,2.6,2.63,2.561,2.6,414664,0
+EB.US,D,20250826,000000,2.58,2.665,2.56,2.65,542803,0
+EB.US,D,20250827,000000,2.635,2.69,2.57,2.6,402180,0
+EB.US,D,20250828,000000,2.6,2.67,2.6,2.66,352354,0
+EB.US,D,20250829,000000,2.655,2.68,2.6,2.65,445470,0
+EB.US,D,20250902,000000,2.63,2.7,2.61,2.69,566982,0
+EB.US,D,20250903,000000,2.6714,2.76,2.67,2.72,570959,0
+EB.US,D,20250904,000000,2.74,2.74,2.575,2.62,555690,0
+EB.US,D,20250905,000000,2.6401,2.685,2.6,2.63,462848,0
+EB.US,D,20250908,000000,2.62,2.75,2.595,2.74,688909,0
+EB.US,D,20250909,000000,2.7,2.75,2.665,2.73,316505,0
+EB.US,D,20250910,000000,2.6845,2.725,2.65,2.7,461911,0
+EB.US,D,20250911,000000,2.7337,2.775,2.715,2.75,457457,0
+EB.US,D,20250912,000000,2.74,2.755,2.7,2.71,402445,0
+EB.US,D,20250915,000000,2.705,2.74,2.69,2.73,257838,0
+EB.US,D,20250916,000000,2.73,2.815,2.72,2.79,355340,0
+EB.US,D,20250917,000000,2.8,2.95,2.79,2.91,1030642,0
+EB.US,D,20250918,000000,2.93,3.095,2.92,3.06,1247929,0
+EB.US,D,20250919,000000,3.098,3.098,2.98,3.04,1418699,0
+EB.US,D,20250922,000000,3,3.2,2.98,3.1,624872,0
+EB.US,D,20250923,000000,3.1,3.12,2.9,2.9,386961,0
+EB.US,D,20250924,000000,2.9,2.94,2.83,2.84,326484,0
+EB.US,D,20250925,000000,2.76,2.82,2.745,2.78,219424,0
+EB.US,D,20250926,000000,2.78,2.8,2.68,2.69,320803,0
+EB.US,D,20250929,000000,2.72,2.72,2.655,2.7,345229,0
+EB.US,D,20250930,000000,2.681,2.686,2.465,2.52,743419,0
+EB.US,D,20251001,000000,2.49,2.5,2.44,2.44,554860,0
+EB.US,D,20251002,000000,2.435,2.46,2.39,2.43,591743,0
+EB.US,D,20251003,000000,2.4769,2.535,2.44,2.5,457033,0
+EB.US,D,20251006,000000,2.5399,2.5399,2.41,2.45,627713,0
+EB.US,D,20251007,000000,2.46,2.49,2.33,2.35,496506,0
+EB.US,D,20251008,000000,2.38,2.425,2.33,2.4,675026,0
+EB.US,D,20251009,000000,2.38,2.4,2.35,2.39,436043,0
+EB.US,D,20251010,000000,2.3802,2.41,2.33,2.33,577564,0
+EB.US,D,20251013,000000,2.35,2.42,2.35,2.42,462041,0
+EB.US,D,20251014,000000,2.408,2.425,2.37,2.39,265758,0
+EB.US,D,20251015,000000,2.4419,2.4419,2.34,2.36,482754,0
+EB.US,D,20251016,000000,2.35,2.39,2.335,2.35,418544,0
+EB.US,D,20251017,000000,2.33,2.35,2.23,2.24,582041,0
+EB.US,D,20251020,000000,2.24,2.32,2.23,2.28,445729,0
+EB.US,D,20251021,000000,2.235,2.335,2.2335,2.33,374596,0
+EB.US,D,20251022,000000,2.32,2.34,2.24,2.33,688285,0
+EB.US,D,20251023,000000,2.315,2.37,2.31,2.37,258858,0
+EB.US,D,20251024,000000,2.385,2.41,2.345,2.37,204961,0
+EB.US,D,20251027,000000,2.4,2.4,2.335,2.38,310627,0
+EB.US,D,20251028,000000,2.366,2.366,2.3,2.31,314716,0
+EB.US,D,20251029,000000,2.315,2.35,2.26,2.26,384205,0
+EB.US,D,20251030,000000,2.235,2.315,2.22,2.29,303565,0
+EB.US,D,20251031,000000,2.28,2.335,2.255,2.31,446993,0
+EB.US,D,20251103,000000,2.298,2.415,2.28,2.39,1099374,0
+EB.US,D,20251104,000000,2.372,2.372,2.24,2.24,610003,0
+EB.US,D,20251105,000000,2.24,2.29,2.215,2.29,624049,0
+EB.US,D,20251106,000000,2.26,2.2775,2.13,2.2,846261,0
+EB.US,D,20251107,000000,2.58,2.745,2.5,2.63,2640113,0
+EB.US,D,20251110,000000,2.665,2.765,2.54,2.74,957516,0
+EB.US,D,20251111,000000,2.67,2.835,2.62,2.72,714892,0
+EB.US,D,20251112,000000,2.75,2.9,2.68,2.87,752210,0
+EB.US,D,20251113,000000,2.82,2.84,2.72,2.79,635953,0
+EB.US,D,20251114,000000,2.72,2.735,2.62,2.69,535237,0
+EB.US,D,20251117,000000,2.632,2.67,2.595,2.63,402468,0
+EB.US,D,20251118,000000,2.6,2.64,2.56,2.6,404286,0
+EB.US,D,20251119,000000,2.6,2.635,2.515,2.56,510388,0
+EB.US,D,20251120,000000,2.59,2.6123,2.495,2.51,610534,0
+EB.US,D,20251121,000000,2.515,2.585,2.49,2.58,516229,0
+EB.US,D,20251124,000000,2.55,2.575,2.45,2.45,416125,0
+EB.US,D,20251125,000000,2.4725,2.5,2.44,2.46,289523,0
+EB.US,D,20251126,000000,2.455,2.5,2.45,2.46,382117,0
+EB.US,D,20251128,000000,2.45,2.49,2.42,2.49,244487,0
+EB.US,D,20251201,000000,2.43,2.51,2.42,2.48,331008,0
+EB.US,D,20251202,000000,4.43,4.44,4.42,4.43,29467518,0
+EB.US,D,20251203,000000,4.44,4.44,4.43,4.44,3976855,0
+EB.US,D,20251204,000000,4.44,4.44,4.43,4.43,2494946,0
+EB.US,D,20251205,000000,4.43,4.44,4.43,4.43,1291903,0
+EB.US,D,20251208,000000,4.43,4.435,4.42,4.43,3594119,0
+EB.US,D,20251209,000000,4.43,4.44,4.42,4.44,1964624,0
+EB.US,D,20251210,000000,4.44,4.44,4.43,4.43,1821451,0
+EB.US,D,20251211,000000,4.43,4.44,4.43,4.44,1291496,0
+EB.US,D,20251212,000000,4.43,4.44,4.43,4.43,1351659,0
+EB.US,D,20251215,000000,4.43,4.44,4.43,4.43,1892729,0
+EB.US,D,20251216,000000,4.435,4.46,4.43,4.43,1334222,0
+EB.US,D,20251217,000000,4.435,4.44,4.43,4.44,852203,0
+EB.US,D,20251218,000000,4.44,4.44,4.43,4.43,1031071,0
+EB.US,D,20251219,000000,4.435,4.44,4.43,4.43,788824,0
+EB.US,D,20251222,000000,4.435,4.45,4.43,4.43,1085034,0
+EB.US,D,20251223,000000,4.44,4.46,4.44,4.44,1699425,0
+EB.US,D,20251224,000000,4.45,4.45,4.44,4.45,253318,0
+EB.US,D,20251226,000000,4.445,4.45,4.44,4.44,352398,0
+EB.US,D,20251229,000000,4.445,4.45,4.44,4.44,398627,0
+EB.US,D,20251230,000000,4.45,4.45,4.44,4.44,561520,0
+EB.US,D,20251231,000000,4.45,4.45,4.44,4.45,292648,0
+EB.US,D,20260102,000000,4.45,4.46,4.43,4.44,2219029,0
+EB.US,D,20260105,000000,4.44,4.46,4.44,4.45,1767676,0
+EB.US,D,20260106,000000,4.44,4.47,4.44,4.44,12099949,0
+EB.US,D,20260107,000000,4.45,4.475,4.44,4.46,3161744,0
+EB.US,D,20260108,000000,4.46,4.48,4.46,4.46,1688824,0
+EB.US,D,20260109,000000,4.47,4.47,4.46,4.46,544469,0
+EB.US,D,20260112,000000,4.47,4.48,4.46,4.47,895305,0
+EB.US,D,20260113,000000,4.465,4.48,4.46,4.46,1182359,0
+EB.US,D,20260114,000000,4.465,4.47,4.46,4.46,752701,0
+EB.US,D,20260115,000000,4.465,4.47,4.46,4.46,657234,0
+EB.US,D,20260116,000000,4.47,4.48,4.46,4.48,703331,0
+EB.US,D,20260120,000000,4.47,4.47,4.46,4.46,684143,0
+EB.US,D,20260121,000000,4.465,4.47,4.45,4.46,616772,0
+EB.US,D,20260122,000000,4.465,4.47,4.46,4.46,644637,0
+EB.US,D,20260123,000000,4.46,4.47,4.46,4.47,1449087,0
+EB.US,D,20260126,000000,4.47,4.47,4.45,4.45,867297,0
+EB.US,D,20260127,000000,4.465,4.47,4.46,4.46,622782,0
+EB.US,D,20260128,000000,4.47,4.47,4.45,4.45,579424,0
+EB.US,D,20260129,000000,4.42,4.42,4.4,4.41,7566358,0
+EB.US,D,20260130,000000,4.415,4.43,4.415,4.42,2069423,0
+EB.US,D,20260202,000000,4.43,4.44,4.41,4.42,947270,0
+EB.US,D,20260203,000000,4.43,4.44,4.41,4.42,2486534,0
+EB.US,D,20260204,000000,4.425,4.425,4.41,4.41,2219874,0
+EB.US,D,20260205,000000,4.415,4.42,4.41,4.41,2403960,0
+EB.US,D,20260206,000000,4.42,4.42,4.4,4.4,1161761,0
+EB.US,D,20260209,000000,4.41,4.42,4.41,4.41,906750,0
+EB.US,D,20260210,000000,4.42,4.42,4.41,4.41,791700,0
+EB.US,D,20260211,000000,4.42,4.42,4.41,4.41,1316247,0
+EB.US,D,20260212,000000,4.42,4.42,4.4,4.41,1441124,0
+EB.US,D,20260213,000000,4.405,4.42,4.4,4.41,560955,0
+EB.US,D,20260217,000000,4.41,4.41,4.4,4.41,409691,0
+EB.US,D,20260218,000000,4.405,4.42,4.405,4.42,974427,0
diff --git a/daily/us/nyse stocks/1/ecg.us.txt b/daily/us/nyse stocks/1/ecg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d0eb743f807eb7a2ef1a484d6e727ae16b28315
--- /dev/null
+++ b/daily/us/nyse stocks/1/ecg.us.txt	
@@ -0,0 +1,323 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECG.US,D,20241104,000000,52.49,55.82,50,53.7,1307828,0
+ECG.US,D,20241105,000000,53.89,55.24,51.51,51.51,1739324,0
+ECG.US,D,20241106,000000,52.5,56.06,51.9,54.61,1170449,0
+ECG.US,D,20241107,000000,55,63.33,55,62.1,1575021,0
+ECG.US,D,20241108,000000,62.91,63.63,61.33,62.93,1177336,0
+ECG.US,D,20241111,000000,63.64,67.1099,62.59,63.85,1582420,0
+ECG.US,D,20241112,000000,64.54,65.0165,59.83,61.03,623807,0
+ECG.US,D,20241113,000000,61.5301,64.21,58.91,59.22,340644,0
+ECG.US,D,20241114,000000,59.39,60.78,56.59,56.74,536182,0
+ECG.US,D,20241115,000000,55.63,57.13,55.4456,56.34,513157,0
+ECG.US,D,20241118,000000,56.31,59.86,56.18,59.32,730055,0
+ECG.US,D,20241119,000000,59.6,62.94,58.6,61.39,348492,0
+ECG.US,D,20241120,000000,60.9205,61.93,60.07,60.08,517036,0
+ECG.US,D,20241121,000000,60.08,64.35,59.985,64.28,820622,0
+ECG.US,D,20241122,000000,64.405,66.25,63.97,65.07,485492,0
+ECG.US,D,20241125,000000,66.43,67.99,63.52,63.91,529828,0
+ECG.US,D,20241126,000000,64.43,65.57,63.52,64.55,364622,0
+ECG.US,D,20241127,000000,63.54,65,63.315,64.66,418967,0
+ECG.US,D,20241129,000000,65.13,65.52,63.305,63.66,265890,0
+ECG.US,D,20241202,000000,63.66,64.13,61.88,62.9,372209,0
+ECG.US,D,20241203,000000,63.71,65.87,61.54,65.47,632097,0
+ECG.US,D,20241204,000000,66.365,68.31,64.65,67.25,506770,0
+ECG.US,D,20241205,000000,69.1,70.37,66.1933,68.24,671479,0
+ECG.US,D,20241206,000000,69.58,70.2499,66.91,68.62,351726,0
+ECG.US,D,20241209,000000,68.085,69.68,66.5444,66.95,452860,0
+ECG.US,D,20241210,000000,67.74,67.78,65.59,66.16,305093,0
+ECG.US,D,20241211,000000,67.21,67.85,65.82,67.83,692522,0
+ECG.US,D,20241212,000000,67.72,71.035,67.23,68.8,702235,0
+ECG.US,D,20241213,000000,69.475,69.475,67.05,68.17,312143,0
+ECG.US,D,20241216,000000,68.2,71.42,67.59,71.16,430819,0
+ECG.US,D,20241217,000000,70.3944,70.77,68.83,69.67,644434,0
+ECG.US,D,20241218,000000,69.595,71.26,68.06,68.5,1098346,0
+ECG.US,D,20241219,000000,68.53,69.98,64.22,64.6,1077940,0
+ECG.US,D,20241220,000000,63.7,67.39,62.56,67.09,1509329,0
+ECG.US,D,20241223,000000,67.14,68.82,66.375,68.8,400871,0
+ECG.US,D,20241224,000000,68.67,70.65,68.4,70.58,168507,0
+ECG.US,D,20241226,000000,70.175,73.73,69.77,73.61,228330,0
+ECG.US,D,20241227,000000,72.7,73.01,69.05,69.85,273222,0
+ECG.US,D,20241230,000000,69.05,69.17,66.22,66.87,464237,0
+ECG.US,D,20241231,000000,66.685,67.52,65.28,65.75,564796,0
+ECG.US,D,20250102,000000,66.405,70.65,65.77,69.28,735600,0
+ECG.US,D,20250103,000000,69.225,69.93,67.345,68.96,586592,0
+ECG.US,D,20250106,000000,68.95,70.75,67.48,67.7,435410,0
+ECG.US,D,20250107,000000,67.77,70.14,67.45,69.12,505869,0
+ECG.US,D,20250108,000000,67.71,69.82,66.53,66.66,412456,0
+ECG.US,D,20250110,000000,67.53,67.53,64.6,64.67,277621,0
+ECG.US,D,20250113,000000,64.5,66.06,64.5,65.87,282977,0
+ECG.US,D,20250114,000000,66.96,69.92,66.64,69.34,216106,0
+ECG.US,D,20250115,000000,71.59,73.83,69.88,69.95,464210,0
+ECG.US,D,20250116,000000,69.92,70.2,66.18,66.29,641577,0
+ECG.US,D,20250117,000000,67.59,71.24,66.5,69.68,1976260,0
+ECG.US,D,20250121,000000,71.012,73.505,69.67,72.5,325439,0
+ECG.US,D,20250122,000000,72.575,77.0299,72.575,76.1,591202,0
+ECG.US,D,20250123,000000,75.0491,76.21,74.025,75.34,525672,0
+ECG.US,D,20250124,000000,75.55,77.9325,75.2,76.76,748568,0
+ECG.US,D,20250127,000000,73,73.3,66.07,68.45,1705377,0
+ECG.US,D,20250128,000000,70.525,70.75,64.86,67.99,747562,0
+ECG.US,D,20250129,000000,67.14,69.035,66.36,66.56,519385,0
+ECG.US,D,20250130,000000,67.69,71.23,67.6,70.49,468807,0
+ECG.US,D,20250131,000000,71.08,71.08,67.305,68.81,901408,0
+ECG.US,D,20250203,000000,66.76,68.74,66.47,66.65,428867,0
+ECG.US,D,20250204,000000,66.77,68.12,65.885,67.61,362370,0
+ECG.US,D,20250205,000000,68.47,70.35,67.24,69.08,362114,0
+ECG.US,D,20250206,000000,69.102,71.0117,68.25,70.72,282229,0
+ECG.US,D,20250207,000000,70.745,72.3,70.02,70.28,440989,0
+ECG.US,D,20250210,000000,71,71,68.1825,69.92,382823,0
+ECG.US,D,20250211,000000,69.435,69.86,66.87,68.42,456508,0
+ECG.US,D,20250212,000000,65.89,65.89,55.51,55.99,2042991,0
+ECG.US,D,20250213,000000,56,56.05,47.62,49.54,1851638,0
+ECG.US,D,20250214,000000,49.87,50.41,47.34,48.14,1010357,0
+ECG.US,D,20250218,000000,49.2099,49.2099,46.3,47.89,1048851,0
+ECG.US,D,20250219,000000,47.46,47.86,46.16,46.58,851576,0
+ECG.US,D,20250220,000000,47.38,47.38,45.73,46.54,651234,0
+ECG.US,D,20250221,000000,46.89,46.91,43.395,43.56,747659,0
+ECG.US,D,20250224,000000,43.83,43.83,38.46,38.62,1372635,0
+ECG.US,D,20250225,000000,38.825,42.94,37.84,42.3,1382104,0
+ECG.US,D,20250226,000000,42.56,45.83,42.31,45,1253194,0
+ECG.US,D,20250227,000000,45.08,46,41.75,41.9,1725930,0
+ECG.US,D,20250228,000000,41.37,43.1,41.13,41.6,788814,0
+ECG.US,D,20250303,000000,41.4,41.955,38.985,39.29,512711,0
+ECG.US,D,20250304,000000,38.815,38.97,37.18,38.01,573126,0
+ECG.US,D,20250305,000000,38.4409,39.95,37.51,39.86,672920,0
+ECG.US,D,20250306,000000,39.64,39.8,37.65,39.54,773850,0
+ECG.US,D,20250307,000000,39.53,40.25,38,39.97,489273,0
+ECG.US,D,20250310,000000,39.11,39.61,38.17,38.24,840365,0
+ECG.US,D,20250311,000000,38.49,39.97,37.56,37.9,769271,0
+ECG.US,D,20250312,000000,38.95,39.6899,37.27,38.73,617334,0
+ECG.US,D,20250313,000000,39.1,39.1,37,37.79,555809,0
+ECG.US,D,20250314,000000,38.91,40.35,37.47,38.05,931884,0
+ECG.US,D,20250317,000000,37.91,39.38,37.66,38.98,635213,0
+ECG.US,D,20250318,000000,38,38.36,36.96,37.69,376173,0
+ECG.US,D,20250319,000000,37.69,40.4299,37.58,39.96,592519,0
+ECG.US,D,20250320,000000,39.5,41,39.208,40.2,594465,0
+ECG.US,D,20250321,000000,39.62,40.35,38.94,39.21,1697751,0
+ECG.US,D,20250324,000000,39.86,41.69,39.64,41.35,491535,0
+ECG.US,D,20250325,000000,41.315,41.62,38.4,38.58,463891,0
+ECG.US,D,20250326,000000,38.495,38.94,36.275,36.87,749335,0
+ECG.US,D,20250327,000000,36.585,36.75,34.41,34.97,801732,0
+ECG.US,D,20250328,000000,34.65,36.23,33.9,36.18,943847,0
+ECG.US,D,20250331,000000,35.675,37.255,35.14,37.09,705725,0
+ECG.US,D,20250401,000000,37.025,37.86,36.03,37.6,850905,0
+ECG.US,D,20250402,000000,36.97,38.37,36.71,38.37,973627,0
+ECG.US,D,20250403,000000,37.14,37.68,34.745,35.31,803077,0
+ECG.US,D,20250404,000000,33.3,34.3863,31.38,33.6,818623,0
+ECG.US,D,20250407,000000,32.75,35.55,32.255,35.21,1222938,0
+ECG.US,D,20250408,000000,36.55,36.96,34.36,35.07,1059463,0
+ECG.US,D,20250409,000000,34.905,40.21,34.55,39.58,783712,0
+ECG.US,D,20250410,000000,37.1978,39.38,37.1978,37.97,567797,0
+ECG.US,D,20250411,000000,37.494,39.01,37.06,38.5,742506,0
+ECG.US,D,20250414,000000,39.07,40,36.91,37.51,609832,0
+ECG.US,D,20250415,000000,37.7322,38.82,37.42,38.54,555948,0
+ECG.US,D,20250416,000000,37.795,38.59,37.24,38.17,760735,0
+ECG.US,D,20250417,000000,38.275,38.975,37.805,38.85,734774,0
+ECG.US,D,20250421,000000,38.02,38.34,35.1948,35.74,396905,0
+ECG.US,D,20250422,000000,36.245,37.475,36.08,36.94,408429,0
+ECG.US,D,20250423,000000,39.79,40.16,38.13,38.46,324770,0
+ECG.US,D,20250424,000000,37.7238,41.3,37.7238,40.97,462457,0
+ECG.US,D,20250425,000000,40.705,41.2,40.1,40.85,437834,0
+ECG.US,D,20250428,000000,40.99,42.175,40.04,40.79,418683,0
+ECG.US,D,20250429,000000,40.465,40.94,39.7,40.64,377682,0
+ECG.US,D,20250430,000000,39.082,40.25,38.515,40.24,449467,0
+ECG.US,D,20250501,000000,41.17,43.61,40.725,42.84,708541,0
+ECG.US,D,20250502,000000,43.5,46.11,43.25,45.12,785534,0
+ECG.US,D,20250505,000000,44.955,45.83,44.61,45.4,643737,0
+ECG.US,D,20250506,000000,44.32,45.77,43.86,45.35,400006,0
+ECG.US,D,20250507,000000,45.31,46.97,44.97,46.59,553100,0
+ECG.US,D,20250508,000000,47.395,49.04,47.12,48.27,719636,0
+ECG.US,D,20250509,000000,48.725,49.2,47.77,47.93,781592,0
+ECG.US,D,20250512,000000,50.45,51.14,49.11,50.1,769064,0
+ECG.US,D,20250513,000000,50.8607,53.01,50.3,51.42,1148354,0
+ECG.US,D,20250514,000000,60,65,56.4975,60.3,3734477,0
+ECG.US,D,20250515,000000,59.5,61.42,59.3,61.24,1147000,0
+ECG.US,D,20250516,000000,61.24,61.51,58.79,59.48,693704,0
+ECG.US,D,20250519,000000,58.19,60.415,58.1801,59.26,483468,0
+ECG.US,D,20250520,000000,58.755,60.07,58.23,58.98,458421,0
+ECG.US,D,20250521,000000,58.47,59.105,56.285,56.81,572322,0
+ECG.US,D,20250522,000000,56.89,58.03,55.31,57.39,618701,0
+ECG.US,D,20250523,000000,56.46,57.89,56.42,56.7,365477,0
+ECG.US,D,20250527,000000,57.65,59.54,56.4901,59.45,673381,0
+ECG.US,D,20250528,000000,58.99,59.35,58,58.78,356707,0
+ECG.US,D,20250529,000000,58.6401,59.19,57.59,57.87,307063,0
+ECG.US,D,20250530,000000,58.31,58.31,56.1,57.91,545768,0
+ECG.US,D,20250602,000000,57.705,58.5,56.3804,57.58,322233,0
+ECG.US,D,20250603,000000,57.68,60.34,57.3701,60.2,285396,0
+ECG.US,D,20250604,000000,60.5,61.235,59.76,59.78,339278,0
+ECG.US,D,20250605,000000,59.922,60.9999,59.18,60.4,267141,0
+ECG.US,D,20250606,000000,61.24,61.69,60.635,61.19,230361,0
+ECG.US,D,20250609,000000,61.225,61.9,60.17,61.03,367747,0
+ECG.US,D,20250610,000000,60.722,61.61,58.7,59.83,370622,0
+ECG.US,D,20250611,000000,59.92,60.5571,59.65,60.31,162887,0
+ECG.US,D,20250612,000000,59.66,60.97,59.52,60.44,351657,0
+ECG.US,D,20250613,000000,58.86,60.33,58.86,59.54,188528,0
+ECG.US,D,20250616,000000,60.6,61.5,59.74,59.77,322387,0
+ECG.US,D,20250617,000000,58.45,60.28,58,59.75,330160,0
+ECG.US,D,20250618,000000,60.87,61.57,59.26,59.79,336170,0
+ECG.US,D,20250620,000000,59.22,60.2,58.08,59.18,530538,0
+ECG.US,D,20250623,000000,59.18,61.48,58.9701,60.76,380988,0
+ECG.US,D,20250624,000000,61.04,62.13,61,61.94,220752,0
+ECG.US,D,20250625,000000,62.815,62.815,60.63,61.74,373064,0
+ECG.US,D,20250626,000000,61.498,62.62,61.498,61.95,251183,0
+ECG.US,D,20250627,000000,62.31,64.045,62.09,63.42,467349,0
+ECG.US,D,20250630,000000,63.315,64.585,63.03,63.53,501697,0
+ECG.US,D,20250701,000000,63.014,63.9344,60.7825,62.81,434196,0
+ECG.US,D,20250702,000000,62.43,64.28,62.43,64.05,255647,0
+ECG.US,D,20250703,000000,64.6,65.9999,64,65.16,155084,0
+ECG.US,D,20250707,000000,64.37,65.3,63.65,64.35,247031,0
+ECG.US,D,20250708,000000,64.47,65.82,62.925,65.31,433335,0
+ECG.US,D,20250709,000000,65.392,67.81,65.392,67.45,441056,0
+ECG.US,D,20250710,000000,67.4999,68.8,66.595,67.34,475532,0
+ECG.US,D,20250711,000000,68.21,69.875,67.64,68.81,294707,0
+ECG.US,D,20250714,000000,68.985,69.28,67.905,68.68,293229,0
+ECG.US,D,20250715,000000,68.724,69.306,67.036,68.33,494991,0
+ECG.US,D,20250716,000000,67.785,69.7,65.972,69.27,487557,0
+ECG.US,D,20250717,000000,69.29,70,67.76,69.2,478013,0
+ECG.US,D,20250718,000000,69.335,69.54,67.831,69.17,850052,0
+ECG.US,D,20250721,000000,69.392,70.38,68.43,68.81,525903,0
+ECG.US,D,20250722,000000,67.925,68.19,65.27,66.7,1129480,0
+ECG.US,D,20250723,000000,67.81,69.18,65.905,69.01,375644,0
+ECG.US,D,20250724,000000,68.728,69.77,67.8,69,236868,0
+ECG.US,D,20250725,000000,69.72,73.59,68.95,73.53,701832,0
+ECG.US,D,20250728,000000,73.355,74.24,72.3672,72.47,682441,0
+ECG.US,D,20250729,000000,72.56,75,72.56,74.1,501793,0
+ECG.US,D,20250730,000000,73.92,75.71,73.92,75.29,527476,0
+ECG.US,D,20250731,000000,74.98,76.18,73.9925,74.26,502762,0
+ECG.US,D,20250801,000000,71.85,72.81,68.51,70.17,637009,0
+ECG.US,D,20250804,000000,71.27,72.09,70.495,72,391574,0
+ECG.US,D,20250805,000000,73.01,74.84,71.78,72.94,324721,0
+ECG.US,D,20250806,000000,72.25,73.08,71.06,73.07,354014,0
+ECG.US,D,20250807,000000,73.36,74.625,71.3,71.53,241805,0
+ECG.US,D,20250808,000000,71.34,71.74,69.94,71.42,339305,0
+ECG.US,D,20250811,000000,71.18,71.82,69.61,70.88,390335,0
+ECG.US,D,20250812,000000,71.7689,76.65,70.93,75.8,866702,0
+ECG.US,D,20250813,000000,83.6,90,77.07,79.16,3150709,0
+ECG.US,D,20250814,000000,78.47,79.35,74.77,75.31,1186507,0
+ECG.US,D,20250815,000000,75.12,75.82,73.02,75.69,694114,0
+ECG.US,D,20250818,000000,75.54,76.7499,74.805,76.17,670018,0
+ECG.US,D,20250819,000000,75.31,76.43,74.5484,75.37,508559,0
+ECG.US,D,20250820,000000,75.12,75.12,72.43,74.78,589067,0
+ECG.US,D,20250821,000000,74.55,75.9899,73.86,75.79,580283,0
+ECG.US,D,20250822,000000,75.18,78.31,75.11,76.11,352524,0
+ECG.US,D,20250825,000000,76.1165,77.6531,75.4,75.61,343525,0
+ECG.US,D,20250826,000000,75.56,78.58,75.555,78.56,528303,0
+ECG.US,D,20250827,000000,78.01,78.36,76.57,77.33,301283,0
+ECG.US,D,20250828,000000,77.23,80.5225,77.08,80.31,539746,0
+ECG.US,D,20250829,000000,80.52,80.91,77.42,78.44,537943,0
+ECG.US,D,20250902,000000,75.5,76.7,75.4,76.24,335846,0
+ECG.US,D,20250903,000000,77.275,77.275,75.04,75.35,240882,0
+ECG.US,D,20250904,000000,75.011,77.68,75.011,77.39,408763,0
+ECG.US,D,20250905,000000,77.9104,77.9104,73.14,74.17,593142,0
+ECG.US,D,20250908,000000,74.305,75.3612,73,75.05,302109,0
+ECG.US,D,20250909,000000,75.465,76.36,73.015,75.91,544585,0
+ECG.US,D,20250910,000000,76.635,79.47,76.55,77.57,433893,0
+ECG.US,D,20250911,000000,78.025,79.42,77.734,79.2,289712,0
+ECG.US,D,20250912,000000,79.095,79.18,77.67,78.67,337068,0
+ECG.US,D,20250915,000000,78.815,80.4425,78.554,79.24,295488,0
+ECG.US,D,20250916,000000,78.01,79.075,77.94,78.97,250499,0
+ECG.US,D,20250917,000000,79.1065,81.475,78.77,78.82,438782,0
+ECG.US,D,20250918,000000,79.745,83.36,78.18,81.89,443125,0
+ECG.US,D,20250919,000000,82.315,82.6823,80.945,82.23,997818,0
+ECG.US,D,20250922,000000,80.682,83,80.682,82.51,289682,0
+ECG.US,D,20250923,000000,81.625,83.1803,81.12,81.34,279900,0
+ECG.US,D,20250924,000000,82.39,82.87,79.46,79.81,547159,0
+ECG.US,D,20250925,000000,78.38,80.23,77.86,79.28,198798,0
+ECG.US,D,20250926,000000,78.935,83.57,78.935,83.35,418220,0
+ECG.US,D,20250929,000000,83.6,84.15,82.22,82.99,479752,0
+ECG.US,D,20250930,000000,83.5,86.06,82.5539,85.75,485510,0
+ECG.US,D,20251001,000000,85.64,85.64,82.33,82.91,593476,0
+ECG.US,D,20251002,000000,82.43,83.81,81.57,81.62,524391,0
+ECG.US,D,20251003,000000,81.4,81.62,79.31,80.07,410054,0
+ECG.US,D,20251006,000000,80.8801,83.3399,80.59,81.82,221801,0
+ECG.US,D,20251007,000000,82.06,83.58,80.64,82.62,277038,0
+ECG.US,D,20251008,000000,82.2822,86.05,82.12,86.03,250630,0
+ECG.US,D,20251009,000000,86.7504,88.33,85.09,87.75,804596,0
+ECG.US,D,20251010,000000,87.86,89.3353,82.51,82.85,724949,0
+ECG.US,D,20251013,000000,85.87,88.92,84.75,86.83,431181,0
+ECG.US,D,20251014,000000,85.54,88.94,84.0211,88.8,327734,0
+ECG.US,D,20251015,000000,90.3565,91.3771,88.93,90.66,598431,0
+ECG.US,D,20251016,000000,91.085,91.72,89.6,90.51,349927,0
+ECG.US,D,20251017,000000,89.41,90.19,85.89,88.46,493891,0
+ECG.US,D,20251020,000000,90.24,91.3,89.26,91.13,277835,0
+ECG.US,D,20251021,000000,91.36,92,88.11,90.21,329566,0
+ECG.US,D,20251022,000000,89.624,90.89,81.87,82.03,777204,0
+ECG.US,D,20251023,000000,82.49,87.89,82.308,87.5,292708,0
+ECG.US,D,20251024,000000,90.97,94.84,90.92,93.89,492748,0
+ECG.US,D,20251027,000000,95.45,95.9,91.26,91.68,434896,0
+ECG.US,D,20251028,000000,91.68,91.68,88.87,90.95,273772,0
+ECG.US,D,20251029,000000,90.95,93.66,90.185,91.94,255131,0
+ECG.US,D,20251030,000000,89.985,92,88.51,89.69,388231,0
+ECG.US,D,20251031,000000,89.965,92.4299,89.3,90.89,421456,0
+ECG.US,D,20251103,000000,90.91,92.491,88.88,90.23,549293,0
+ECG.US,D,20251104,000000,87.93,89.86,83.89,86.63,789174,0
+ECG.US,D,20251105,000000,97.37,98.35,89.615,93.28,988063,0
+ECG.US,D,20251106,000000,96,100.01,94.575,98.32,732087,0
+ECG.US,D,20251107,000000,96.785,98.3,93.5,97.81,465756,0
+ECG.US,D,20251110,000000,100.22,101.415,97.5401,100.85,354911,0
+ECG.US,D,20251111,000000,100.315,100.38,98.48,100.01,257687,0
+ECG.US,D,20251112,000000,101.345,103.08,99.46,99.59,427242,0
+ECG.US,D,20251113,000000,99,100.03,90.75,91.58,595683,0
+ECG.US,D,20251114,000000,89.54,92.155,87.91,90.18,603616,0
+ECG.US,D,20251117,000000,88.58,90.325,86.26,87.03,540101,0
+ECG.US,D,20251118,000000,85.62,87.985,85.09,85.55,641540,0
+ECG.US,D,20251119,000000,87,87.545,84.53,84.63,686092,0
+ECG.US,D,20251120,000000,87.11,89.65,79.95,80.42,679771,0
+ECG.US,D,20251121,000000,80.68,83.005,78.14,82.48,858866,0
+ECG.US,D,20251124,000000,83.335,87.02,83,86.45,676809,0
+ECG.US,D,20251125,000000,86.905,88.29,83.2,87.45,829959,0
+ECG.US,D,20251126,000000,86.83,91.735,86.83,90.71,812499,0
+ECG.US,D,20251128,000000,91.96,92.205,90.75,91.96,207319,0
+ECG.US,D,20251201,000000,89.08,91.34,88.95,90.85,420365,0
+ECG.US,D,20251202,000000,91.93,92.74,90.7,91.39,417252,0
+ECG.US,D,20251203,000000,91.74,93.37,88.65,92.88,455557,0
+ECG.US,D,20251204,000000,92.42,95.7597,91.04,94.48,384778,0
+ECG.US,D,20251205,000000,93.445,94.2311,89.2932,91.75,547634,0
+ECG.US,D,20251208,000000,91.61,93.4699,90.725,91.22,581691,0
+ECG.US,D,20251209,000000,92.36,93.96,90.83,91.46,589391,0
+ECG.US,D,20251210,000000,91.42,96.77,91.13,96.25,382325,0
+ECG.US,D,20251211,000000,95.765,101.34,94.4,101.21,447631,0
+ECG.US,D,20251212,000000,100.1,101.12,84.58,88.09,1713938,0
+ECG.US,D,20251215,000000,88.675,91.41,87.22,89.57,604342,0
+ECG.US,D,20251216,000000,91.4,91.57,87.68,89.22,448103,0
+ECG.US,D,20251217,000000,88.4,89.7,83.37,84.11,588453,0
+ECG.US,D,20251218,000000,87.67,88.09,85.66,87.2,354773,0
+ECG.US,D,20251219,000000,88,89.65,87.58,89.03,1048966,0
+ECG.US,D,20251222,000000,91.06,91.65,89.2,90.01,313448,0
+ECG.US,D,20251223,000000,89.305,90.65,89.2,89.91,320823,0
+ECG.US,D,20251224,000000,89.9159,90.5217,88.925,89.66,168848,0
+ECG.US,D,20251226,000000,89.54,90.72,88.94,90.09,228497,0
+ECG.US,D,20251229,000000,90.435,90.65,88.04,88.82,432248,0
+ECG.US,D,20251230,000000,89.6,89.705,87,87.63,259462,0
+ECG.US,D,20251231,000000,87.28,87.71,85.12,85.56,328181,0
+ECG.US,D,20260102,000000,87.155,90.54,86.51,89.18,273581,0
+ECG.US,D,20260105,000000,90.41,93.42,90.28,91.69,602402,0
+ECG.US,D,20260106,000000,90.44,91.36,86,88.14,645854,0
+ECG.US,D,20260107,000000,88.605,90.75,87.34,88.6,507809,0
+ECG.US,D,20260108,000000,88.695,89.03,85.6,87.28,882404,0
+ECG.US,D,20260109,000000,88.2,89.475,85.12,85.33,996549,0
+ECG.US,D,20260112,000000,83.53,86.16,83.39,85.28,1741473,0
+ECG.US,D,20260113,000000,85.81,86.93,84.25,85.66,1935794,0
+ECG.US,D,20260114,000000,87.53,88.29,84.43,86.6,895015,0
+ECG.US,D,20260115,000000,88.205,91.08,88.03,89.3,646642,0
+ECG.US,D,20260116,000000,90.105,94.95,89.77,92.6,1114850,0
+ECG.US,D,20260120,000000,90.05,93.515,90.05,91.7,452361,0
+ECG.US,D,20260121,000000,92.345,95.2,91.51,94.38,513049,0
+ECG.US,D,20260122,000000,93.58,95.41,90.09,92.06,412627,0
+ECG.US,D,20260123,000000,91.0001,93.64,90.48,91.22,662946,0
+ECG.US,D,20260126,000000,91.465,93.51,90.34,91.6,384393,0
+ECG.US,D,20260127,000000,92.575,94.98,92.57,93.85,371512,0
+ECG.US,D,20260128,000000,94.4,95.5,92.7101,93.75,465115,0
+ECG.US,D,20260129,000000,93.91,96.75,90.49,92.03,608350,0
+ECG.US,D,20260130,000000,89.669,92.73,88.07,88.49,1514552,0
+ECG.US,D,20260202,000000,87.795,90.7,87.66,90.64,661582,0
+ECG.US,D,20260203,000000,92.7,94.19,90.24,92.9,444843,0
+ECG.US,D,20260204,000000,92.87,94.07,84.95,85.69,729451,0
+ECG.US,D,20260205,000000,84.04,90.09,84,88.96,594085,0
+ECG.US,D,20260206,000000,90.13,97.63,90.13,97.29,540113,0
+ECG.US,D,20260209,000000,98.22,101.99,97.21,101.6,485737,0
+ECG.US,D,20260210,000000,101.5,101.66,97.59,97.88,403287,0
+ECG.US,D,20260211,000000,99.75,105,99.75,102.5,856072,0
+ECG.US,D,20260212,000000,103.16,105.52,99.3,101.27,653176,0
+ECG.US,D,20260213,000000,102.67,107.6499,101.5,105.16,585073,0
+ECG.US,D,20260217,000000,103.15,104.6,99.93,101.53,477340,0
+ECG.US,D,20260218,000000,102.03,105.78,101.62,102.07,409214,0
diff --git a/daily/us/nyse stocks/1/edf.us.txt b/daily/us/nyse stocks/1/edf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d0a18629dbe030063f9a6d65b3f1b7bd0a3fa29f
--- /dev/null
+++ b/daily/us/nyse stocks/1/edf.us.txt	
@@ -0,0 +1,3808 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EDF.US,D,20101228,000000,5.58585,5.58585,5.58039,5.58284,110514.19287523,0
+EDF.US,D,20101229,000000,5.58585,5.58585,5.58039,5.58284,206356.30828011,0
+EDF.US,D,20101230,000000,5.58585,5.58585,5.58039,5.58284,67158.379769139,0
+EDF.US,D,20101231,000000,5.58529,5.58529,5.57983,5.57983,129594.92633801,0
+EDF.US,D,20110103,000000,5.58039,5.58585,5.58039,5.58039,210779.24954869,0
+EDF.US,D,20110104,000000,5.58039,5.58284,5.58039,5.58039,231223.6774498,0
+EDF.US,D,20110105,000000,5.58284,5.58284,5.58039,5.58039,123657.74579785,0
+EDF.US,D,20110106,000000,5.58039,5.58284,5.58039,5.58039,153120.57841728,0
+EDF.US,D,20110107,000000,5.58284,5.58284,5.58039,5.58039,114736.04141034,0
+EDF.US,D,20110110,000000,5.58284,5.58284,5.58039,5.58039,128041.12784017,0
+EDF.US,D,20110111,000000,5.58284,5.58284,5.58039,5.58039,109282.36252441,0
+EDF.US,D,20110112,000000,5.58284,5.6388,5.58039,5.58039,178509.90960006,0
+EDF.US,D,20110113,000000,5.59157,5.59349,5.58039,5.58847,64825.484287597,0
+EDF.US,D,20110114,000000,6.35445,6.35445,5.58039,5.58039,137658.41528929,0
+EDF.US,D,20110118,000000,5.58039,5.58284,5.58039,5.58039,617436.00788996,0
+EDF.US,D,20110119,000000,5.58039,5.58284,5.58039,5.58039,181850.46648365,0
+EDF.US,D,20110120,000000,5.58039,5.58284,5.58039,5.58039,135181.56817888,0
+EDF.US,D,20110121,000000,5.58039,5.58284,5.58039,5.58039,490480.56103695,0
+EDF.US,D,20110124,000000,5.58039,5.58284,5.58039,5.58039,759731.64359002,0
+EDF.US,D,20110125,000000,5.58284,5.58284,5.58039,5.58039,409762.15760215,0
+EDF.US,D,20110126,000000,5.58039,5.58284,5.58039,5.58039,320253.91386737,0
+EDF.US,D,20110127,000000,5.58039,5.58284,5.58039,5.58039,162688.41683358,0
+EDF.US,D,20110128,000000,5.58284,5.59349,5.47355,5.48454,2732071.1506511,0
+EDF.US,D,20110131,000000,5.45916,5.45916,5.36017,5.4002,971351.52669658,0
+EDF.US,D,20110201,000000,5.44725,5.47355,5.41031,5.46134,397486.70992231,0
+EDF.US,D,20110202,000000,5.46945,5.46945,5.41821,5.44624,371403.99341272,0
+EDF.US,D,20110203,000000,5.45916,5.5791,5.45916,5.54644,686160.27369829,0
+EDF.US,D,20110204,000000,5.53789,5.5591,5.52541,5.53789,299358.95033391,0
+EDF.US,D,20110207,000000,5.52741,5.55763,5.45916,5.53142,237796.00334482,0
+EDF.US,D,20110208,000000,5.53059,5.53059,5.48201,5.49121,93167.472163204,0
+EDF.US,D,20110209,000000,5.48454,5.51278,5.47864,5.49438,122476.46334722,0
+EDF.US,D,20110210,000000,5.51723,5.51723,5.47355,5.48454,138951.78221426,0
+EDF.US,D,20110211,000000,5.45007,5.47355,5.41031,5.46134,212383.59594672,0
+EDF.US,D,20110214,000000,5.46134,5.46134,5.39794,5.44624,183348.2227443,0
+EDF.US,D,20110215,000000,5.39356,5.46134,5.37062,5.43815,221825.06461249,0
+EDF.US,D,20110216,000000,5.44432,5.46353,5.38737,5.41031,176691.28405981,0
+EDF.US,D,20110218,000000,5.46353,5.47545,5.41094,5.44725,132727.79728377,0
+EDF.US,D,20110222,000000,5.45133,5.45407,5.35852,5.39794,164330.12472309,0
+EDF.US,D,20110223,000000,5.39964,5.44106,5.33667,5.42686,256045.99305628,0
+EDF.US,D,20110224,000000,5.41094,5.43241,5.37134,5.41484,99660.679605704,0
+EDF.US,D,20110225,000000,5.41031,5.47355,5.40666,5.47355,95549.816677563,0
+EDF.US,D,20110228,000000,5.47545,5.49703,5.46353,5.48454,180397.76378624,0
+EDF.US,D,20110301,000000,5.49984,5.49984,5.43241,5.44432,112830.60534582,0
+EDF.US,D,20110302,000000,5.47245,5.47864,5.35852,5.40484,328025.10409132,0
+EDF.US,D,20110303,000000,5.42949,5.45916,5.38245,5.40484,156643.54728862,0
+EDF.US,D,20110304,000000,5.42686,5.43241,5.39356,5.40666,142470.35561602,0
+EDF.US,D,20110307,000000,5.43241,5.43579,5.30556,5.31338,207560.66694603,0
+EDF.US,D,20110308,000000,5.28827,5.37754,5.28799,5.35415,216846.09644156,0
+EDF.US,D,20110309,000000,5.37926,5.37926,5.30236,5.35415,269708.21138977,0
+EDF.US,D,20110310,000000,5.32558,5.35852,5.28799,5.35179,167578.37674543,0
+EDF.US,D,20110311,000000,5.37062,5.41821,5.28126,5.28126,380619.09539492,0
+EDF.US,D,20110314,000000,5.29609,5.35615,5.29609,5.31621,119396.33803645,0
+EDF.US,D,20110315,000000,5.27233,5.33958,4.72749,5.33004,573037.36962514,0
+EDF.US,D,20110316,000000,5.34479,5.34479,5.16714,5.17853,295317.31605171,0
+EDF.US,D,20110317,000000,5.20164,5.28827,5.20164,5.25213,151643.70063716,0
+EDF.US,D,20110318,000000,5.29027,5.29027,5.20718,5.23885,144218.65364294,0
+EDF.US,D,20110321,000000,5.29609,5.29609,5.10262,5.20391,697365.4245345,0
+EDF.US,D,20110322,000000,5.24714,5.26351,5.17342,5.24339,223908.51719515,0
+EDF.US,D,20110323,000000,5.25659,5.26643,5.13519,5.1635,439729.37035632,0
+EDF.US,D,20110324,000000,5.1635,5.19135,5.12663,5.17342,694214.97171039,0
+EDF.US,D,20110325,000000,5.20391,5.24714,5.13519,5.19844,397328.47301729,0
+EDF.US,D,20110328,000000,5.20718,5.26351,5.19844,5.23885,234436.76571548,0
+EDF.US,D,20110329,000000,5.24714,5.25896,5.20164,5.23603,307891.65566324,0
+EDF.US,D,20110330,000000,5.23094,5.26351,5.23094,5.24714,161366.47935627,0
+EDF.US,D,20110331,000000,5.27024,5.29217,5.24714,5.289,195289.61473578,0
+EDF.US,D,20110401,000000,5.28126,5.38499,5.27624,5.38499,274961.89640967,0
+EDF.US,D,20110404,000000,5.39964,5.45007,5.35852,5.42949,490693.74131177,0
+EDF.US,D,20110405,000000,5.44624,5.44624,5.37353,5.40174,151412.93848403,0
+EDF.US,D,20110406,000000,5.43815,5.45407,5.40666,5.42949,152588.72659766,0
+EDF.US,D,20110407,000000,5.42949,5.48818,5.42949,5.48201,391794.57681142,0
+EDF.US,D,20110408,000000,5.49056,5.50513,5.44432,5.47819,164040.02373055,0
+EDF.US,D,20110411,000000,5.49438,5.49438,5.42914,5.47355,279870.53706725,0
+EDF.US,D,20110412,000000,5.47864,5.49703,5.44106,5.49703,323980.17320693,0
+EDF.US,D,20110413,000000,5.50229,5.52133,5.44624,5.45689,320783.5679522,0
+EDF.US,D,20110414,000000,5.42949,5.47864,5.40174,5.47864,422737.58381319,0
+EDF.US,D,20110415,000000,5.47245,5.47864,5.42914,5.47864,122423.71771223,0
+EDF.US,D,20110418,000000,5.47864,5.50513,5.40666,5.50229,127897.17621131,0
+EDF.US,D,20110419,000000,5.51278,5.51778,5.48683,5.48683,247047.36795108,0
+EDF.US,D,20110420,000000,5.50513,5.52741,5.46662,5.52741,243776.03971342,0
+EDF.US,D,20110421,000000,5.52741,5.53059,5.41484,5.44432,303670.90599551,0
+EDF.US,D,20110425,000000,5.44432,5.51278,5.43815,5.51278,433829.55130763,0
+EDF.US,D,20110426,000000,5.47545,5.51149,5.47355,5.50229,345374.02253812,0
+EDF.US,D,20110427,000000,5.51278,5.53224,5.47864,5.53224,130874.00798685,0
+EDF.US,D,20110428,000000,5.53224,5.5427,5.47545,5.53142,241892.5809968,0
+EDF.US,D,20110429,000000,5.5406,5.54772,5.51941,5.53952,111940.52275513,0
+EDF.US,D,20110502,000000,5.5591,5.60322,5.53952,5.58284,239064.09631971,0
+EDF.US,D,20110503,000000,5.56154,5.59659,5.53059,5.55818,301436.9085796,0
+EDF.US,D,20110504,000000,5.57037,5.57609,5.51723,5.5427,188898.6019611,0
+EDF.US,D,20110505,000000,5.5427,5.55045,5.47864,5.53224,305487.33380096,0
+EDF.US,D,20110506,000000,5.55398,5.55763,5.52741,5.55045,134618.94807215,0
+EDF.US,D,20110509,000000,5.5427,5.55763,5.52541,5.53789,150903.06401232,0
+EDF.US,D,20110510,000000,5.53487,5.56747,5.52541,5.53952,223142.6066202,0
+EDF.US,D,20110511,000000,5.53142,5.55045,5.52741,5.53059,118598.56030701,0
+EDF.US,D,20110512,000000,5.51149,5.53487,5.49121,5.52541,192487.50287616,0
+EDF.US,D,20110513,000000,5.53487,5.5406,5.48454,5.52741,180682.3704418,0
+EDF.US,D,20110516,000000,5.55818,5.55818,5.51778,5.53789,220075.66771817,0
+EDF.US,D,20110517,000000,5.53142,5.56154,5.50894,5.55763,285289.05219653,0
+EDF.US,D,20110518,000000,5.55818,5.57783,5.53142,5.57302,358378.01930146,0
+EDF.US,D,20110519,000000,5.5591,5.59849,5.5406,5.59849,391827.54283331,0
+EDF.US,D,20110520,000000,5.57302,5.6065,5.57201,5.6065,424595.76857969,0
+EDF.US,D,20110523,000000,5.58039,5.59849,5.53789,5.58847,488758.63582755,0
+EDF.US,D,20110524,000000,5.5791,5.58039,5.5427,5.57201,394321.97182205,0
+EDF.US,D,20110525,000000,5.55398,5.5791,5.5406,5.57609,358448.34681479,0
+EDF.US,D,20110526,000000,5.57783,5.58039,5.55398,5.57302,193757.79358585,0
+EDF.US,D,20110527,000000,5.57609,5.5791,5.5591,5.57302,151200.8570766,0
+EDF.US,D,20110531,000000,5.55098,5.59713,5.55098,5.58475,275693.74209536,0
+EDF.US,D,20110601,000000,5.58039,5.58847,5.53142,5.53789,315339.7788728,0
+EDF.US,D,20110602,000000,5.57037,5.59849,5.55763,5.58039,287876.88491394,0
+EDF.US,D,20110603,000000,5.56747,5.59849,5.54772,5.59659,173047.43977493,0
+EDF.US,D,20110606,000000,5.59157,5.59849,5.5591,5.5591,237233.3832381,0
+EDF.US,D,20110607,000000,5.58585,5.58585,5.55045,5.55398,216441.71323987,0
+EDF.US,D,20110608,000000,5.51723,5.57783,5.51149,5.56747,176715.45914252,0
+EDF.US,D,20110609,000000,5.54772,5.56154,5.47245,5.49121,454406.94216365,0
+EDF.US,D,20110610,000000,5.50513,5.53952,5.47245,5.51278,221766.8246405,0
+EDF.US,D,20110613,000000,5.53487,5.55818,5.49703,5.53789,220562.46597458,0
+EDF.US,D,20110614,000000,5.54772,5.57783,5.53059,5.57609,239166.29098753,0
+EDF.US,D,20110615,000000,5.57201,5.57302,5.41484,5.48818,302229.19197206,0
+EDF.US,D,20110616,000000,5.45981,5.50229,5.28498,5.31047,356186.877714,0
+EDF.US,D,20110617,000000,5.34741,5.37926,5.30839,5.37754,147343.83251692,0
+EDF.US,D,20110620,000000,5.39964,5.39964,5.28827,5.33458,229540.21259926,0
+EDF.US,D,20110621,000000,5.30839,5.41484,5.30839,5.41484,341856.54800378,0
+EDF.US,D,20110622,000000,5.44432,5.50229,5.37926,5.45916,207282.65349485,0
+EDF.US,D,20110623,000000,5.41031,5.47819,5.41031,5.47545,169209.09596098,0
+EDF.US,D,20110624,000000,5.45133,5.50513,5.41348,5.50513,326394.38487577,0
+EDF.US,D,20110627,000000,5.50513,5.57201,5.49121,5.53224,332260.1390352,0
+EDF.US,D,20110628,000000,5.57201,5.57302,5.4426,5.52741,207826.59285585,0
+EDF.US,D,20110629,000000,5.55818,5.57037,5.53224,5.55398,190697.44788822,0
+EDF.US,D,20110630,000000,5.57083,5.57083,5.49175,5.5406,320138.5327908,0
+EDF.US,D,20110701,000000,5.53952,5.58039,5.45407,5.53142,399332.80714747,0
+EDF.US,D,20110705,000000,5.52133,5.58039,5.44725,5.51278,272590.54056926,0
+EDF.US,D,20110706,000000,5.49056,5.53415,5.41484,5.4456,150028.36556517,0
+EDF.US,D,20110707,000000,5.51149,5.52133,5.46134,5.46134,218718.56648421,0
+EDF.US,D,20110708,000000,5.42686,5.46134,5.37062,5.42057,703000.41654078,0
+EDF.US,D,20110711,000000,5.45916,5.46134,5.38245,5.42914,313939.8218104,0
+EDF.US,D,20110712,000000,5.42914,5.46134,5.36807,5.42686,196287.38633127,0
+EDF.US,D,20110713,000000,5.47245,5.49121,5.37926,5.42331,329504.17960623,0
+EDF.US,D,20110714,000000,5.45689,5.45689,5.39637,5.43241,202655.32289063,0
+EDF.US,D,20110715,000000,5.45689,5.48683,5.44725,5.48201,145915.30490223,0
+EDF.US,D,20110718,000000,5.50229,5.50229,5.37754,5.43815,337379.7622328,0
+EDF.US,D,20110719,000000,5.51085,5.57201,5.43068,5.47401,250873.62422367,0
+EDF.US,D,20110720,000000,5.57201,5.57201,5.45007,5.47245,157836.91728058,0
+EDF.US,D,20110721,000000,5.51149,5.51149,5.45133,5.47245,229903.9377073,0
+EDF.US,D,20110722,000000,5.45689,5.50513,5.45689,5.48201,166560.8255368,0
+EDF.US,D,20110725,000000,5.49703,5.55045,5.44725,5.47245,238767.40212281,0
+EDF.US,D,20110726,000000,5.42851,5.80343,5.42851,5.52478,285516.51774748,0
+EDF.US,D,20110727,000000,5.51278,5.51278,5.45916,5.48683,251404.37717589,0
+EDF.US,D,20110728,000000,5.52478,5.55398,5.44934,5.51278,204065.1697596,0
+EDF.US,D,20110729,000000,5.47245,5.52332,5.4122,5.48818,475256.85213386,0
+EDF.US,D,20110801,000000,5.38245,5.5591,5.38245,5.55818,651302.00216486,0
+EDF.US,D,20110802,000000,5.55882,5.55882,5.48137,5.50229,342729.04871615,0
+EDF.US,D,20110803,000000,5.5406,5.55398,5.45916,5.48201,167862.98340096,0
+EDF.US,D,20110804,000000,5.45588,5.47401,5.39356,5.4456,470021.84785968,0
+EDF.US,D,20110805,000000,5.43815,5.47864,5.35852,5.46134,273391.6149009,0
+EDF.US,D,20110808,000000,5.13519,5.36807,4.94447,5.12466,792867.98991403,0
+EDF.US,D,20110809,000000,5.21319,5.37062,5.21319,5.32558,274109.17531045,0
+EDF.US,D,20110810,000000,5.27953,5.33458,5.11609,5.14156,447980.7656323,0
+EDF.US,D,20110811,000000,5.15194,5.33458,5.11946,5.30556,426944.04820479,0
+EDF.US,D,20110812,000000,5.25896,5.39356,5.21319,5.25659,218568.02165097,0
+EDF.US,D,20110815,000000,5.29709,5.37754,5.25387,5.32284,152862.34457924,0
+EDF.US,D,20110816,000000,5.37353,5.41484,5.32558,5.39964,198941.15109243,0
+EDF.US,D,20110817,000000,5.44432,5.53224,5.39637,5.49438,250927.46872607,0
+EDF.US,D,20110818,000000,5.42949,5.47819,5.25659,5.43815,367055.77512705,0
+EDF.US,D,20110819,000000,5.42057,5.46945,5.30236,5.37353,215462.6223901,0
+EDF.US,D,20110822,000000,5.44624,5.44624,5.33667,5.35415,194034.70816962,0
+EDF.US,D,20110823,000000,5.33458,5.40484,5.33458,5.37134,201793.81085224,0
+EDF.US,D,20110824,000000,5.35852,5.37926,5.24714,5.37926,400572.32957006,0
+EDF.US,D,20110825,000000,5.34286,5.47819,5.17853,5.28799,461183.6573943,0
+EDF.US,D,20110826,000000,5.29609,5.41293,5.2514,5.37691,260619.47915812,0
+EDF.US,D,20110829,000000,5.45407,5.47819,5.40666,5.47355,152289.83466597,0
+EDF.US,D,20110830,000000,5.41821,5.47245,5.41094,5.44106,161730.20446434,0
+EDF.US,D,20110831,000000,5.44497,5.57836,5.43241,5.45981,348448.65351191,0
+EDF.US,D,20110901,000000,5.44725,5.53224,5.41821,5.45689,221491.00892414,0
+EDF.US,D,20110902,000000,5.45334,5.52741,5.36017,5.48574,132679.44711835,0
+EDF.US,D,20110906,000000,5.46837,5.52741,5.38545,5.52741,151155.80351338,0
+EDF.US,D,20110907,000000,5.54335,5.54817,5.44106,5.49703,281897.94741272,0
+EDF.US,D,20110908,000000,5.48381,5.49056,5.39857,5.43933,310253.12169708,0
+EDF.US,D,20110909,000000,5.47081,5.53224,5.17698,5.28827,275958.56913777,0
+EDF.US,D,20110912,000000,5.23603,5.35896,5.23603,5.33522,168895.91875313,0
+EDF.US,D,20110913,000000,5.34022,5.34022,5.23603,5.28827,141358.30181133,0
+EDF.US,D,20110914,000000,5.31892,5.31892,5.23603,5.25841,179102.19912645,0
+EDF.US,D,20110915,000000,5.32102,5.35524,5.24714,5.33004,207115.62565067,0
+EDF.US,D,20110916,000000,5.29764,5.39891,5.29027,5.39891,153938.13575984,0
+EDF.US,D,20110919,000000,5.38827,5.41293,5.30901,5.39356,92952.094153604,0
+EDF.US,D,20110920,000000,5.37226,5.39172,5.25841,5.30901,272981.73736221,0
+EDF.US,D,20110921,000000,5.33522,5.33522,5.17698,5.28827,189824.94717586,0
+EDF.US,D,20110922,000000,5.23057,5.33004,5.12782,5.12782,381474.01422894,0
+EDF.US,D,20110923,000000,5.17396,5.17396,5.02244,5.0402,148124.02836803,0
+EDF.US,D,20110926,000000,5.11982,5.48818,4.81496,4.91761,324964.75839368,0
+EDF.US,D,20110927,000000,5.01935,5.5791,4.9521,5.01935,314125.53040031,0
+EDF.US,D,20110928,000000,4.9744,5.17259,4.9289,5.06257,105857.19285131,0
+EDF.US,D,20110929,000000,5.0764,5.17259,5.0764,5.10916,136135.38507854,0
+EDF.US,D,20110930,000000,5.14702,5.14702,4.95574,5.037,158820.40359992,0
+EDF.US,D,20111003,000000,5.05303,5.05303,4.88695,4.94545,161088.46590511,0
+EDF.US,D,20111004,000000,5.00869,5.00869,4.62186,4.87311,234638.95731634,0
+EDF.US,D,20111005,000000,4.91523,5.04491,4.82898,5.00452,156588.60391882,0
+EDF.US,D,20111006,000000,4.9521,5.0402,4.91523,5.00205,207040.90266775,0
+EDF.US,D,20111007,000000,5.08179,5.08179,4.94636,4.99514,82478.789003075,0
+EDF.US,D,20111010,000000,5.07759,5.26688,4.87912,5.22001,161622.51545953,0
+EDF.US,D,20111011,000000,5.14156,5.23885,5.14156,5.17698,110630.67281919,0
+EDF.US,D,20111012,000000,5.31175,5.37618,5.17396,5.18371,157742.41468453,0
+EDF.US,D,20111013,000000,5.17698,5.2828,5.12719,5.20882,186190.99269755,0
+EDF.US,D,20111014,000000,5.27024,5.34951,5.20391,5.26316,143375.82235025,0
+EDF.US,D,20111017,000000,5.18371,5.26397,5.11946,5.12519,97486.021029177,0
+EDF.US,D,20111018,000000,5.17396,5.30337,5.10609,5.21818,231192.90916271,0
+EDF.US,D,20111019,000000,5.21818,5.23885,5.01096,5.04491,174374.87158919,0
+EDF.US,D,20111020,000000,5.06922,5.16022,5.037,5.16022,125993.93788157,0
+EDF.US,D,20111021,000000,5.16658,5.18708,5.09961,5.15513,101979.2898111,0
+EDF.US,D,20111024,000000,5.18371,5.23885,5.13593,5.20164,136012.31193018,0
+EDF.US,D,20111025,000000,5.2374,5.29827,5.19188,5.25576,220413.02000872,0
+EDF.US,D,20111026,000000,5.30727,5.45507,5.17095,5.45507,198018.10247984,0
+EDF.US,D,20111027,000000,5.54644,5.54644,5.32102,5.3313,226157.89875461,0
+EDF.US,D,20111028,000000,5.38245,5.43741,5.3313,5.41713,106098.94367841,0
+EDF.US,D,20111031,000000,5.47355,5.51311,5.38673,5.42949,166709.17263524,0
+EDF.US,D,20111101,000000,5.43141,5.46662,5.34223,5.40239,182762.52642228,0
+EDF.US,D,20111102,000000,5.4456,5.51778,5.32002,5.3313,106800.02107701,0
+EDF.US,D,20111103,000000,5.39794,5.48738,5.33213,5.44334,78383.310218478,0
+EDF.US,D,20111104,000000,5.44334,5.50049,5.39356,5.50049,93508.12105594,0
+EDF.US,D,20111107,000000,5.52133,5.52133,5.31794,5.34951,182085.62410639,0
+EDF.US,D,20111108,000000,5.37353,5.37353,5.21974,5.23503,294076.69476172,0
+EDF.US,D,20111109,000000,5.23537,5.23537,5.07931,5.07931,203758.58575614,0
+EDF.US,D,20111110,000000,5.17095,5.25896,5.12519,5.2272,150953.61191253,0
+EDF.US,D,20111111,000000,5.23974,5.27233,5.11772,5.23158,124598.37628875,0
+EDF.US,D,20111114,000000,5.2374,5.35133,5.2374,5.32475,145170.27280779,0
+EDF.US,D,20111115,000000,5.27624,5.35799,5.21974,5.34351,158910.51072638,0
+EDF.US,D,20111116,000000,5.35799,5.35799,5.32903,5.35799,97600.303238353,0
+EDF.US,D,20111117,000000,5.38245,5.39356,5.33286,5.3385,173625.44402518,0
+EDF.US,D,20111118,000000,5.44043,5.46353,5.34223,5.39692,116609.61032041,0
+EDF.US,D,20111121,000000,5.36752,5.37007,5.23158,5.29609,220051.49263547,0
+EDF.US,D,20111122,000000,5.28799,5.29609,5.20281,5.20927,222499.76919359,0
+EDF.US,D,20111123,000000,5.18178,5.19898,5.09087,5.13937,161289.55863856,0
+EDF.US,D,20111125,000000,5.16914,5.20927,5.08268,5.10262,81759.030858748,0
+EDF.US,D,20111128,000000,5.20927,5.20927,5.03373,5.11772,116726.09026437,0
+EDF.US,D,20111129,000000,5.15141,5.19799,5.11509,5.14121,226793.04410944,0
+EDF.US,D,20111130,000000,5.20882,5.20882,5.09579,5.11398,374726.96841798,0
+EDF.US,D,20111201,000000,5.14121,5.14766,5.07931,5.13466,1184896.6254807,0
+EDF.US,D,20111202,000000,5.12719,5.20927,5.12719,5.17396,125151.1065889,0
+EDF.US,D,20111205,000000,5.13129,5.20927,5.13129,5.16605,270104.9025197,0
+EDF.US,D,20111206,000000,5.19644,5.20882,5.15851,5.17587,200976.25350968,0
+EDF.US,D,20111207,000000,5.20164,5.20754,5.1524,5.16658,261885.37439821,0
+EDF.US,D,20111208,000000,5.16814,5.28061,5.14657,5.25659,157932.51874402,0
+EDF.US,D,20111209,000000,5.27362,5.28981,5.25705,5.25705,152388.7327316,0
+EDF.US,D,20111212,000000,5.17853,5.26316,5.17342,5.25213,231601.68783399,0
+EDF.US,D,20111213,000000,5.2383,5.289,5.11398,5.16714,226953.47874925,0
+EDF.US,D,20111214,000000,5.17342,5.24485,5.16605,5.18878,138566.0797583,0
+EDF.US,D,20111215,000000,5.20063,5.24285,5.12245,5.13129,205120.08245968,0
+EDF.US,D,20111216,000000,5.1524,5.15949,5.11563,5.11772,341536.77759157,0
+EDF.US,D,20111219,000000,5.11635,5.15039,5.11398,5.11635,264039.1544942,0
+EDF.US,D,20111220,000000,5.11946,5.11946,5.02316,5.03955,453432.24678348,0
+EDF.US,D,20111221,000000,5.05056,5.0764,4.88175,4.90578,424599.06518188,0
+EDF.US,D,20111222,000000,4.90578,4.9439,4.76773,4.86574,524593.80047595,0
+EDF.US,D,20111223,000000,4.84835,4.90296,4.83852,4.86455,473997.55009814,0
+EDF.US,D,20111227,000000,4.88985,4.91068,4.857,4.857,274148.7345367,0
+EDF.US,D,20111228,000000,4.8774,4.88175,4.74581,4.76773,407622.66278229,0
+EDF.US,D,20111229,000000,4.75699,4.83725,4.75036,4.77782,437400.87034436,0
+EDF.US,D,20111230,000000,4.79431,4.83507,4.78175,4.80976,366206.35063002,0
+EDF.US,D,20120103,000000,4.90213,4.9823,4.8835,4.9823,299141.37458951,0
+EDF.US,D,20120104,000000,4.99851,5.0897,4.9521,5.04656,136328.78574022,0
+EDF.US,D,20120105,000000,5.04147,5.14156,5.00616,5.06176,193150.11991592,0
+EDF.US,D,20120106,000000,5.08714,5.14075,5.08461,5.11982,202305.88305874,0
+EDF.US,D,20120109,000000,5.11772,5.19097,5.11772,5.1575,121327.04805108,0
+EDF.US,D,20120110,000000,5.13065,5.27734,5.07495,5.27734,241591.49133033,0
+EDF.US,D,20120111,000000,5.28017,5.29663,5.17095,5.22548,191053.48092449,0
+EDF.US,D,20120112,000000,5.21045,5.28017,5.17095,5.28017,168087.15234975,0
+EDF.US,D,20120113,000000,5.28981,5.31282,5.23974,5.28935,129615.80481854,0
+EDF.US,D,20120117,000000,5.30419,5.32102,5.20281,5.28498,136483.72604303,0
+EDF.US,D,20120118,000000,5.27507,5.35524,5.22457,5.35524,132170.67151404,0
+EDF.US,D,20120119,000000,5.35524,5.47819,5.26014,5.31729,319261.63660884,0
+EDF.US,D,20120120,000000,5.33722,5.4507,5.28498,5.34906,251536.2412634,0
+EDF.US,D,20120123,000000,5.30173,5.41293,5.30173,5.40793,194970.94319095,0
+EDF.US,D,20120124,000000,5.41031,5.50348,5.39356,5.40602,273039.97733419,0
+EDF.US,D,20120125,000000,5.37007,5.50631,5.24485,5.42631,196979.6727907,0
+EDF.US,D,20120126,000000,5.48818,5.57264,5.47081,5.57264,309394.90626087,0
+EDF.US,D,20120127,000000,5.57264,5.65173,5.55818,5.59522,173777.08772582,0
+EDF.US,D,20120130,000000,5.60996,5.62915,5.48454,5.55454,308967.44684385,0
+EDF.US,D,20120131,000000,5.57201,5.63735,5.55143,5.59786,275899.23029839,0
+EDF.US,D,20120201,000000,5.60777,5.68394,5.59522,5.66256,257549.2436539,0
+EDF.US,D,20120202,000000,5.64281,5.73764,5.59522,5.64926,240753.05550724,0
+EDF.US,D,20120203,000000,5.68822,5.72252,5.5406,5.65719,223344.79822105,0
+EDF.US,D,20120206,000000,5.66473,5.67194,5.62151,5.64618,151845.89223802,0
+EDF.US,D,20120207,000000,5.60587,5.71561,5.59522,5.68622,131603.65593774,0
+EDF.US,D,20120208,000000,5.69877,5.7037,5.64346,5.64837,151716.2258853,0
+EDF.US,D,20120209,000000,5.68532,5.74082,5.61578,5.73708,292948.1579461,0
+EDF.US,D,20120210,000000,5.7037,5.78595,5.7037,5.75657,261359.01691556,0
+EDF.US,D,20120213,000000,5.76647,5.78268,5.67841,5.75792,211036.38451933,0
+EDF.US,D,20120214,000000,5.73054,5.77348,5.68822,5.74082,236247.69918395,0
+EDF.US,D,20120215,000000,5.78213,5.80033,5.72252,5.76948,296670.02181609,0
+EDF.US,D,20120216,000000,5.76948,5.81662,5.71871,5.81662,487610.31939881,0
+EDF.US,D,20120217,000000,5.82346,5.8432,5.77678,5.82346,225759.00988988,0
+EDF.US,D,20120221,000000,5.82171,5.8432,5.66256,5.72572,353802.33546485,0
+EDF.US,D,20120222,000000,5.69587,5.75102,5.67511,5.68822,609173.62394002,0
+EDF.US,D,20120223,000000,5.7037,5.82171,5.7037,5.79641,623789.65917319,0
+EDF.US,D,20120224,000000,5.81862,5.81862,5.71279,5.76339,416580.62979384,0
+EDF.US,D,20120227,000000,5.76238,5.76439,5.69587,5.73764,405368.88575326,0
+EDF.US,D,20120228,000000,5.74273,5.82044,5.72252,5.80416,224879.91597315,0
+EDF.US,D,20120229,000000,5.77531,5.82892,5.77304,5.80033,245972.67563786,0
+EDF.US,D,20120301,000000,5.82171,5.84829,5.75502,5.79423,323523.04437022,0
+EDF.US,D,20120302,000000,5.79423,5.79908,5.69167,5.72572,259399.73634863,0
+EDF.US,D,20120305,000000,5.73054,5.75792,5.63817,5.69587,401521.75100014,0
+EDF.US,D,20120306,000000,5.70679,5.71279,5.56681,5.62471,295178.85875984,0
+EDF.US,D,20120307,000000,5.55098,5.63534,5.55098,5.62151,357318.7111318,0
+EDF.US,D,20120308,000000,5.62915,5.69167,5.62151,5.63534,291607.53972308,0
+EDF.US,D,20120309,000000,5.67894,5.68932,5.60204,5.63142,240769.53851818,0
+EDF.US,D,20120312,000000,5.61578,5.65173,5.50803,5.56336,525700.35994364,0
+EDF.US,D,20120313,000000,5.55581,5.66066,5.55581,5.66066,321471.45894205,0
+EDF.US,D,20120314,000000,5.68932,5.68932,5.57783,5.61105,205070.63342687,0
+EDF.US,D,20120315,000000,5.67048,5.67558,5.60587,5.67048,141905.53777451,0
+EDF.US,D,20120316,000000,5.7037,5.7037,5.60204,5.62052,248358.31675442,0
+EDF.US,D,20120319,000000,5.63142,5.63142,5.57783,5.61777,128600.4513447,0
+EDF.US,D,20120320,000000,5.63142,5.63142,5.55209,5.59959,230700.61656935,0
+EDF.US,D,20120321,000000,5.63142,5.66784,5.56082,5.61578,450813.64577898,0
+EDF.US,D,20120322,000000,5.62151,5.64926,5.56082,5.64837,246147.39555382,0
+EDF.US,D,20120323,000000,5.65492,5.7815,5.62471,5.77084,201194.92812146,0
+EDF.US,D,20120326,000000,5.79752,5.85676,5.67558,5.78452,155811.7046699,0
+EDF.US,D,20120327,000000,5.78452,5.79351,5.66066,5.73708,299208.40550068,0
+EDF.US,D,20120328,000000,5.74919,5.82118,5.7318,5.78452,258923.92676619,0
+EDF.US,D,20120329,000000,5.79752,5.84256,5.77084,5.82118,275202.54836938,0
+EDF.US,D,20120330,000000,5.86604,5.86604,5.75657,5.79487,113189.93498429,0
+EDF.US,D,20120402,000000,5.79752,5.79752,5.73764,5.77304,182404.29565121,0
+EDF.US,D,20120403,000000,5.76647,5.76647,5.66857,5.70251,228394.09390531,0
+EDF.US,D,20120404,000000,5.67121,5.69877,5.62506,5.64982,187770.06514549,0
+EDF.US,D,20120405,000000,5.71398,5.74728,5.62506,5.64982,157821.53313705,0
+EDF.US,D,20120409,000000,5.72572,5.77158,5.65173,5.68932,100587.02482047,0
+EDF.US,D,20120410,000000,5.73764,5.73764,5.61996,5.69167,172560.64151852,0
+EDF.US,D,20120411,000000,5.7007,5.73427,5.64926,5.64926,168602.52115842,0
+EDF.US,D,20120412,000000,5.7246,5.78595,5.68767,5.76647,118969.97748684,0
+EDF.US,D,20120413,000000,5.76647,5.77885,5.69877,5.72753,152646.96656964,0
+EDF.US,D,20120416,000000,5.75438,5.76948,5.67558,5.7246,229219.34331966,0
+EDF.US,D,20120417,000000,5.73427,5.73427,5.6641,5.6905,182724.06606341,0
+EDF.US,D,20120418,000000,5.64982,5.66857,5.61578,5.63817,207592.53410052,0
+EDF.US,D,20120419,000000,5.65492,5.6937,5.64982,5.65811,190393.06161954,0
+EDF.US,D,20120420,000000,5.69587,5.74082,5.64926,5.651,296781.00742308,0
+EDF.US,D,20120423,000000,5.67558,5.71069,5.64926,5.69167,172159.55491902,0
+EDF.US,D,20120424,000000,5.73009,5.73009,5.61996,5.63817,311625.60707458,0
+EDF.US,D,20120425,000000,5.64926,5.67048,5.62151,5.63982,256687.73161549,0
+EDF.US,D,20120426,000000,5.63817,5.73764,5.63142,5.71069,195937.94649936,0
+EDF.US,D,20120427,000000,5.7318,5.79423,5.68394,5.79423,146176.83534246,0
+EDF.US,D,20120430,000000,5.82591,5.8685,5.7815,5.78268,240797.01020308,0
+EDF.US,D,20120501,000000,5.81435,5.84712,5.77614,5.79178,136012.31193018,0
+EDF.US,D,20120502,000000,5.79423,5.80479,5.76584,5.77614,136828.77040535,0
+EDF.US,D,20120503,000000,5.78104,5.8139,5.76885,5.79851,165427.89325161,0
+EDF.US,D,20120504,000000,5.8087,5.82892,5.74974,5.76584,220422.90981528,0
+EDF.US,D,20120507,000000,5.72363,5.83573,5.72363,5.83247,133209.10120318,0
+EDF.US,D,20120508,000000,5.82044,5.84466,5.72363,5.83892,182244.95987879,0
+EDF.US,D,20120509,000000,5.8139,5.83191,5.74665,5.80817,161385.16010201,0
+EDF.US,D,20120510,000000,5.85048,5.90909,5.73764,5.77304,142281.35042393,0
+EDF.US,D,20120511,000000,5.81435,5.85612,5.7037,5.75711,274017.96931657,0
+EDF.US,D,20120514,000000,5.72572,5.72572,5.64755,5.6641,173359.51811536,0
+EDF.US,D,20120515,000000,5.64982,5.65929,5.55818,5.59031,181395.53538176,0
+EDF.US,D,20120516,000000,5.59031,5.6084,5.57037,5.58475,142441.78506372,0
+EDF.US,D,20120517,000000,5.5791,5.5791,5.30556,5.32657,255797.6490248,0
+EDF.US,D,20120518,000000,5.38026,5.4507,5.26215,5.32102,245032.04514695,0
+EDF.US,D,20120521,000000,5.3608,5.4507,5.26925,5.34022,163521.35831968,0
+EDF.US,D,20120522,000000,5.37226,5.41031,5.28827,5.37226,252210.94584451,0
+EDF.US,D,20120523,000000,5.3831,5.3831,5.32949,5.33213,275169.5823475,0
+EDF.US,D,20120524,000000,5.3506,5.45235,5.33667,5.37226,184811.91411566,0
+EDF.US,D,20120525,000000,5.38208,5.40949,5.31447,5.33213,162055.46921352,0
+EDF.US,D,20120529,000000,5.38026,5.42949,5.37418,5.3831,81210.696028182,0
+EDF.US,D,20120530,000000,5.3831,5.43815,5.34286,5.41439,153731.54868941,0
+EDF.US,D,20120531,000000,5.3831,5.4072,5.34022,5.4072,154140.3273607,0
+EDF.US,D,20120601,000000,5.34223,5.39891,5.34085,5.37326,207021.12305463,0
+EDF.US,D,20120604,000000,5.37418,5.4122,5.3111,5.35371,152866.74004883,0
+EDF.US,D,20120605,000000,5.3647,5.40302,5.33667,5.37508,96312.430650332,0
+EDF.US,D,20120606,000000,5.44043,5.50285,5.41094,5.47819,118594.16483743,0
+EDF.US,D,20120607,000000,5.49375,5.56617,5.47245,5.49056,114489.89511367,0
+EDF.US,D,20120608,000000,5.59849,5.61032,5.49056,5.54954,91637.848748083,0
+EDF.US,D,20120611,000000,5.58529,5.62425,5.57302,5.60322,52128.071527724,0
+EDF.US,D,20120612,000000,5.64926,5.65754,5.58529,5.63817,171376.06246572,0
+EDF.US,D,20120613,000000,5.64281,5.64535,5.49056,5.53487,178263.76330336,0
+EDF.US,D,20120614,000000,5.54954,5.54954,5.39117,5.45981,276273.9440804,0
+EDF.US,D,20120615,000000,5.45171,5.47245,5.38208,5.42458,276734.36951929,0
+EDF.US,D,20120618,000000,5.42458,5.46635,5.40793,5.46308,120969.91614742,0
+EDF.US,D,20120619,000000,5.50229,5.56382,5.47245,5.53487,144286.78342147,0
+EDF.US,D,20120620,000000,5.55581,5.55581,5.48938,5.55581,167916.82790336,0
+EDF.US,D,20120621,000000,5.56382,5.59349,5.49656,5.54707,216720.82555843,0
+EDF.US,D,20120622,000000,5.58093,5.6227,5.51778,5.53142,311628.90367677,0
+EDF.US,D,20120625,000000,5.50722,5.54416,5.40365,5.42777,164905.93123855,0
+EDF.US,D,20120626,000000,5.46837,5.50513,5.37545,5.43451,215369.21866145,0
+EDF.US,D,20120627,000000,5.41348,5.53059,5.41348,5.5155,168717.90223499,0
+EDF.US,D,20120628,000000,5.49321,5.53952,5.44043,5.51311,182199.90631557,0
+EDF.US,D,20120629,000000,5.57083,5.6197,5.53952,5.57836,143957.12320269,0
+EDF.US,D,20120702,000000,5.58529,5.6288,5.5791,5.61196,95416.853722656,0
+EDF.US,D,20120703,000000,5.64982,5.66473,5.62506,5.63735,66171.5968476,0
+EDF.US,D,20120705,000000,5.66473,5.6823,5.64755,5.66256,93252.084952692,0
+EDF.US,D,20120706,000000,5.64117,5.7037,5.6298,5.68767,55957.624402512,0
+EDF.US,D,20120709,000000,5.66001,5.89889,5.65719,5.76047,215469.21559448,0
+EDF.US,D,20120710,000000,5.74327,5.83311,5.6823,5.76501,100623.28744453,0
+EDF.US,D,20120711,000000,5.77885,5.79908,5.67894,5.73963,130070.73592043,0
+EDF.US,D,20120712,000000,5.75575,5.80033,5.70679,5.78104,116007.43098745,0
+EDF.US,D,20120713,000000,5.79178,5.83573,5.71808,5.75575,155588.63458852,0
+EDF.US,D,20120716,000000,5.75657,5.79178,5.71069,5.75575,95098.182177839,0
+EDF.US,D,20120717,000000,5.82044,5.82044,5.67511,5.75657,219864.68517816,0
+EDF.US,D,20120718,000000,5.78268,5.82044,5.73317,5.82044,90010.426134723,0
+EDF.US,D,20120719,000000,5.80288,5.82964,5.73963,5.79423,107987.89673199,0
+EDF.US,D,20120720,000000,5.81607,5.81734,5.71497,5.78104,101151.84266197,0
+EDF.US,D,20120723,000000,5.72826,5.73054,5.66473,5.7037,210339.70259031,0
+EDF.US,D,20120724,000000,5.73054,5.73054,5.63735,5.68532,88754.420701184,0
+EDF.US,D,20120725,000000,5.72252,5.72252,5.66256,5.70679,102678.16947491,0
+EDF.US,D,20120726,000000,5.7037,5.82718,5.64982,5.69705,258414.05229448,0
+EDF.US,D,20120727,000000,5.69167,5.78888,5.67511,5.75283,94874.013229071,0
+EDF.US,D,20120730,000000,5.74665,5.82964,5.72252,5.82964,131926.72295215,0
+EDF.US,D,20120731,000000,5.82964,5.87823,5.78104,5.85394,162749.95340774,0
+EDF.US,D,20120801,000000,5.86686,5.87268,5.78268,5.80479,118977.66955861,0
+EDF.US,D,20120802,000000,5.81607,5.87823,5.78888,5.87823,146449.35445664,0
+EDF.US,D,20120803,000000,5.87823,5.93737,5.86103,5.92747,170628.8326365,0
+EDF.US,D,20120806,000000,5.92747,5.93737,5.88807,5.93403,95101.478780026,0
+EDF.US,D,20120807,000000,5.92747,5.92747,5.84575,5.84575,115988.7502417,0
+EDF.US,D,20120808,000000,5.84766,5.88807,5.82964,5.86412,89290.667990395,0
+EDF.US,D,20120809,000000,5.87588,5.88561,5.82964,5.86686,84817.178821598,0
+EDF.US,D,20120810,000000,5.86967,5.88324,5.82044,5.88324,83565.568857642,0
+EDF.US,D,20120813,000000,5.91747,5.91747,5.85394,5.86686,82021.660166374,0
+EDF.US,D,20120814,000000,5.89062,5.89062,5.83311,5.89062,131093.78146604,0
+EDF.US,D,20120815,000000,5.88561,5.89316,5.86103,5.89316,249931.89486538,0
+EDF.US,D,20120816,000000,5.92092,5.92092,5.88807,5.91035,109586.74879307,0
+EDF.US,D,20120817,000000,5.91464,5.91464,5.85676,5.88561,68227.57774537,0
+EDF.US,D,20120820,000000,5.91827,5.94613,5.88807,5.8968,147708.65649237,0
+EDF.US,D,20120821,000000,5.87823,5.91035,5.83247,5.84937,166909.16650131,0
+EDF.US,D,20120822,000000,5.82964,5.84937,5.75102,5.84511,168739.87958293,0
+EDF.US,D,20120823,000000,5.84712,5.84937,5.82292,5.84937,112941.59095282,0
+EDF.US,D,20120824,000000,5.81544,5.84511,5.71398,5.78786,325568.03659403,0
+EDF.US,D,20120827,000000,5.81136,5.81136,5.75657,5.77084,104212.18835961,0
+EDF.US,D,20120828,000000,5.7997,5.82292,5.76238,5.8139,176529.7505526,0
+EDF.US,D,20120829,000000,5.7997,5.84712,5.77458,5.84712,136479.33057345,0
+EDF.US,D,20120830,000000,5.84712,5.97187,5.82346,5.9382,474868.9519431,0
+EDF.US,D,20120831,000000,5.90826,5.98617,5.90826,5.98617,413586.21613996,0
+EDF.US,D,20120904,000000,5.99289,5.99289,5.86103,5.97369,159635.7632077,0
+EDF.US,D,20120905,000000,5.98034,5.98034,5.89316,5.97187,75658.119076592,0
+EDF.US,D,20120906,000000,5.99617,5.99617,5.95202,5.98926,75899.869903694,0
+EDF.US,D,20120907,000000,5.98617,6.02429,5.89889,5.97006,116885.42603677,0
+EDF.US,D,20120910,000000,5.95441,5.99617,5.94149,5.95441,84160.056118837,0
+EDF.US,D,20120911,000000,6.0201,6.02429,5.97187,6.01693,157464.40123337,0
+EDF.US,D,20120912,000000,6.07008,6.15596,6.0535,6.1132,256199.8344917,0
+EDF.US,D,20120913,000000,6.03903,6.06407,5.95387,6.0264,234724.66897322,0
+EDF.US,D,20120914,000000,6.05024,6.0535,5.94257,6.01621,121824.83498144,0
+EDF.US,D,20120917,000000,6.01411,6.01411,5.96195,5.97133,115201.96118623,0
+EDF.US,D,20120918,000000,5.98034,6.09663,5.97315,6.05024,119949.0683366,0
+EDF.US,D,20120919,000000,6.06625,6.06625,6.00236,6.03722,116208.52372089,0
+EDF.US,D,20120920,000000,6.03722,6.08527,6.01765,6.08527,188757.94693442,0
+EDF.US,D,20120921,000000,6.07689,6.08245,6.01621,6.07008,142305.52550663,0
+EDF.US,D,20120924,000000,6.05978,6.06289,6.01129,6.01129,252404.34650619,0
+EDF.US,D,20120925,000000,6.02429,6.0426,5.96869,6.02247,201825.67800672,0
+EDF.US,D,20120926,000000,6.02902,6.03476,5.98034,6.01621,147554.81505694,0
+EDF.US,D,20120927,000000,6.03476,6.06871,5.98853,6.0264,260197.51407806,0
+EDF.US,D,20120928,000000,6.03722,6.03903,5.94257,5.95859,176483.59812197,0
+EDF.US,D,20121001,000000,6.01765,6.06407,5.99791,6.06289,189774.39927564,0
+EDF.US,D,20121002,000000,6.05487,6.06407,5.99053,6.06289,157179.79457782,0
+EDF.US,D,20121003,000000,6.08918,6.08918,6.01966,6.06289,150838.23083595,0
+EDF.US,D,20121004,000000,6.09518,6.09518,6.00127,6.05978,155989.72118804,0
+EDF.US,D,20121005,000000,6.0535,6.07925,6.0264,6.07689,138245.2104787,0
+EDF.US,D,20121008,000000,6.06407,6.11722,6.05733,6.1091,154407.35213791,0
+EDF.US,D,20121009,000000,6.11521,6.12603,6.06625,6.1132,137011.18239307,0
+EDF.US,D,20121010,000000,6.13013,6.13841,6.07689,6.08918,89606.042933023,0
+EDF.US,D,20121011,000000,6.14696,6.16252,6.1091,6.14696,108475.79385578,0
+EDF.US,D,20121012,000000,6.14696,6.18055,6.09663,6.10228,123526.98057773,0
+EDF.US,D,20121015,000000,6.178,6.178,6.07925,6.10228,172516.68682269,0
+EDF.US,D,20121016,000000,6.1345,6.17491,6.12222,6.12658,322384.61774805,0
+EDF.US,D,20121017,000000,6.16881,6.18454,6.12658,6.178,241668.41204805,0
+EDF.US,D,20121018,000000,6.17153,6.178,6.13013,6.15425,276955.24186587,0
+EDF.US,D,20121019,000000,6.13604,6.15752,5.99663,6.10228,257427.26937294,0
+EDF.US,D,20121022,000000,6.12658,6.13013,6.01364,6.05915,354577.03697897,0
+EDF.US,D,20121023,000000,6.02192,6.03722,5.94213,6.01556,448973.0428908,0
+EDF.US,D,20121024,000000,6.03722,6.05915,6.00873,6.03403,325065.85419409,0
+EDF.US,D,20121025,000000,6.06871,6.12222,6.06343,6.12222,330425.030484,0
+EDF.US,D,20121026,000000,6.14323,6.14696,6.07298,6.1345,254076.82268278,0
+EDF.US,D,20121031,000000,6.13841,6.13841,5.9948,6.05024,315626.58326313,0
+EDF.US,D,20121101,000000,6.08918,6.16252,6.04187,6.1345,170954.09738569,0
+EDF.US,D,20121102,000000,6.12222,6.15596,6.05915,6.15596,170910.14268986,0
+EDF.US,D,20121105,000000,6.13013,6.15198,6.06225,6.15198,150453.62724739,0
+EDF.US,D,20121106,000000,6.12658,6.13604,6.0535,6.12476,204651.96494903,0
+EDF.US,D,20121107,000000,6.09829,6.12476,6.06871,6.12476,163411.47158009,0
+EDF.US,D,20121108,000000,6.12476,6.15916,6.1091,6.15425,215843.92937649,0
+EDF.US,D,20121109,000000,6.14133,6.19538,6.12476,6.178,136807.89192484,0
+EDF.US,D,20121112,000000,6.18454,6.18454,6.08527,6.17153,153117.2818151,0
+EDF.US,D,20121113,000000,6.12222,6.16881,6.04796,6.10974,123712.68916763,0
+EDF.US,D,20121114,000000,6.14696,6.15425,5.99663,6.02839,143194.50922993,0
+EDF.US,D,20121115,000000,6.06871,6.10492,5.63089,5.96323,269990.62031052,0
+EDF.US,D,20121116,000000,5.99226,5.99226,5.60996,5.98617,111114.1744734,0
+EDF.US,D,20121119,000000,6.00373,6.24396,5.99663,6.23487,338475.33302652,0
+EDF.US,D,20121120,000000,6.20265,6.22596,6.11911,6.20513,270916.96552527,0
+EDF.US,D,20121121,000000,6.20513,6.24396,6.15798,6.21403,189367.81833915,0
+EDF.US,D,20121123,000000,6.23861,6.24396,6.15469,6.23115,120021.59358474,0
+EDF.US,D,20121126,000000,6.19929,6.2123,6.1345,6.18255,135088.16445022,0
+EDF.US,D,20121127,000000,6.17491,6.22596,6.17491,6.21685,170016.76349697,0
+EDF.US,D,20121128,000000,6.2123,6.23115,6.09956,6.20513,273955.33387501,0
+EDF.US,D,20121129,000000,6.19683,6.23269,6.14506,6.15669,194080.86060026,0
+EDF.US,D,20121130,000000,6.17945,6.20911,6.13241,6.17945,154057.912306,0
+EDF.US,D,20121203,000000,6.19683,6.19683,6.15198,6.17945,136974.91976902,0
+EDF.US,D,20121204,000000,6.21403,6.21685,6.10228,6.21685,220698.72553166,0
+EDF.US,D,20121205,000000,6.22077,6.23861,6.20712,6.23861,150065.72705662,0
+EDF.US,D,20121206,000000,6.23861,6.24915,6.21685,6.24915,92104.867391349,0
+EDF.US,D,20121207,000000,6.23487,6.24915,6.22269,6.23487,145373.56327604,0
+EDF.US,D,20121210,000000,6.23269,6.24915,6.18255,6.22978,241181.61379165,0
+EDF.US,D,20121211,000000,6.22978,6.24834,6.21685,6.24396,115473.38143303,0
+EDF.US,D,20121212,000000,6.24834,6.27546,6.24396,6.26827,452102.61723442,0
+EDF.US,D,20121213,000000,6.29176,6.29521,6.2557,6.2557,124493.98388614,0
+EDF.US,D,20121214,000000,6.28647,6.28647,6.16953,6.19411,131497.06580033,0
+EDF.US,D,20121217,000000,6.2123,6.22596,6.13551,6.13841,80827.191307006,0
+EDF.US,D,20121218,000000,6.1598,6.21641,6.03722,6.11257,426039.68033794,0
+EDF.US,D,20121219,000000,6.09663,6.20848,6.05852,6.14696,258290.97914614,0
+EDF.US,D,20121220,000000,6.17491,6.20848,6.13551,6.13841,164290.56549683,0
+EDF.US,D,20121221,000000,6.13013,6.22978,6.1284,6.21359,124137.95084986,0
+EDF.US,D,20121224,000000,6.22805,6.29521,6.20712,6.29521,79329.435046365,0
+EDF.US,D,20121226,000000,6.27546,6.29904,6.25317,6.29904,61437.676105972,0
+EDF.US,D,20121227,000000,6.28948,6.30833,6.26173,6.29721,151933.80162969,0
+EDF.US,D,20121228,000000,6.27336,6.28647,6.22596,6.24316,72793.371775424,0
+EDF.US,D,20121231,000000,6.22978,6.28948,6.18454,6.23861,79866.78120297,0
+EDF.US,D,20130102,000000,6.29904,6.3197,6.2557,6.30833,225371.10969912,0
+EDF.US,D,20130103,000000,6.30833,6.3197,6.23214,6.27546,258460.20472511,0
+EDF.US,D,20130104,000000,6.27618,6.32278,6.27618,6.3197,209078.2028198,0
+EDF.US,D,20130107,000000,6.31841,6.32515,6.29904,6.32278,164276.28022068,0
+EDF.US,D,20130108,000000,6.32515,6.36381,6.30833,6.36381,219447.11556771,0
+EDF.US,D,20130109,000000,6.35245,6.35973,6.29904,6.35973,116208.52372089,0
+EDF.US,D,20130110,000000,6.35245,6.46757,6.35055,6.42507,408544.61252747,0
+EDF.US,D,20130111,000000,6.42835,6.45956,6.37511,6.42507,130587.20359653,0
+EDF.US,D,20130114,000000,6.43908,6.44646,6.36974,6.39094,112141.61548858,0
+EDF.US,D,20130115,000000,6.41087,6.53463,6.36381,6.48068,387105.70963304,0
+EDF.US,D,20130116,000000,6.50325,6.50325,6.43507,6.45501,140791.28623504,0
+EDF.US,D,20130117,000000,6.47749,6.59953,6.44718,6.56859,215359.32885489,0
+EDF.US,D,20130118,000000,6.56484,6.56484,6.45264,6.48005,228973.19702297,0
+EDF.US,D,20130122,000000,6.51782,6.58315,6.47339,6.56403,243660.65863684,0
+EDF.US,D,20130123,000000,6.56403,6.63492,6.52225,6.56859,325306.50615381,0
+EDF.US,D,20130124,000000,6.60362,6.60908,6.56057,6.60362,161802.72971246,0
+EDF.US,D,20130125,000000,6.62319,6.67187,6.53263,6.59598,253207.6185726,0
+EDF.US,D,20130128,000000,6.58315,6.58315,6.47339,6.51782,266086.3444528,0
+EDF.US,D,20130129,000000,6.52808,6.60753,6.49704,6.52225,229406.15077695,0
+EDF.US,D,20130130,000000,6.57431,6.63229,6.48258,6.54428,191455.6663914,0
+EDF.US,D,20130131,000000,6.53108,6.57359,6.41234,6.47258,291745.99701497,0
+EDF.US,D,20130201,000000,6.49997,6.52364,6.42233,6.46757,214301.11955262,0
+EDF.US,D,20130204,000000,6.46393,6.46757,6.36528,6.43444,235572.99460287,0
+EDF.US,D,20130205,000000,6.44126,6.47339,6.39758,6.42963,177684.66018571,0
+EDF.US,D,20130206,000000,6.42963,6.47749,6.4096,6.47258,225664.50729383,0
+EDF.US,D,20130207,000000,6.46093,6.52225,6.42725,6.45501,231797.28623047,0
+EDF.US,D,20130208,000000,6.46393,6.48842,6.39758,6.4704,221464.63610662,0
+EDF.US,D,20130211,000000,6.51782,6.51782,6.41234,6.46393,174846.28570205,0
+EDF.US,D,20130212,000000,6.51217,6.51217,6.46757,6.51217,180995.54764961,0
+EDF.US,D,20130213,000000,6.5523,6.5523,6.46247,6.49704,128130.13609924,0
+EDF.US,D,20130214,000000,6.56757,6.58379,6.52225,6.57558,233763.16000178,0
+EDF.US,D,20130215,000000,6.56931,6.68262,6.5523,6.68262,157429.2374767,0
+EDF.US,D,20130219,000000,6.68698,6.76115,6.65576,6.7129,256395.43288817,0
+EDF.US,D,20130220,000000,6.7129,6.77735,6.69008,6.77735,173169.41405587,0
+EDF.US,D,20130221,000000,6.77735,6.77735,6.5613,6.63365,323188.98868187,0
+EDF.US,D,20130222,000000,6.71519,6.7333,6.46093,6.50325,211284.7285508,0
+EDF.US,D,20130225,000000,6.50462,6.5319,6.38029,6.43653,207980.43429128,0
+EDF.US,D,20130226,000000,6.43973,6.6007,6.43973,6.6007,192276.52033616,0
+EDF.US,D,20130227,000000,6.60007,6.71519,6.48258,6.69608,193003.97055226,0
+EDF.US,D,20130228,000000,6.70672,6.76242,6.57431,6.67752,303378.60726818,0
+EDF.US,D,20130301,000000,6.62101,6.69008,6.60007,6.66632,135584.85251318,0
+EDF.US,D,20130304,000000,6.68698,6.75569,6.65312,6.72712,225071.11890004,0
+EDF.US,D,20130305,000000,6.78372,6.78372,6.62101,6.74578,249211.03785365,0
+EDF.US,D,20130306,000000,6.77006,6.77006,6.66695,6.77006,151352.50077726,0
+EDF.US,D,20130307,000000,6.7859,6.78863,6.62728,6.66222,230425.89972036,0
+EDF.US,D,20130308,000000,6.66222,6.68389,6.5613,6.58379,226619.42306088,0
+EDF.US,D,20130311,000000,6.58778,6.63628,6.5613,6.58379,95182.794967326,0
+EDF.US,D,20130312,000000,6.63628,6.69898,6.56484,6.57777,119275.4626229,0
+EDF.US,D,20130313,000000,6.64966,6.70599,6.47749,6.51845,206860.68841482,0
+EDF.US,D,20130314,000000,6.58832,6.60143,6.39231,6.43507,334945.77095084,0
+EDF.US,D,20130315,000000,6.47194,6.50462,6.30486,6.32515,219938.30929367,0
+EDF.US,D,20130318,000000,6.35654,6.41488,6.29721,6.29721,154595.25846261,0
+EDF.US,D,20130319,000000,6.33645,6.44791,6.25135,6.26699,213164.89066523,0
+EDF.US,D,20130320,000000,6.35782,6.40205,6.26699,6.31559,324069.18146599,0
+EDF.US,D,20130321,000000,6.31559,6.41389,6.31022,6.38249,151720.62135488,0
+EDF.US,D,20130322,000000,6.40559,6.48204,6.37628,6.42106,155700.71906292,0
+EDF.US,D,20130325,000000,6.50325,6.50325,6.31841,6.34107,176583.595055,0
+EDF.US,D,20130326,000000,6.35245,6.38704,6.23115,6.25453,277522.25744217,0
+EDF.US,D,20130327,000000,6.26372,6.34817,6.25453,6.28594,178113.21847013,0
+EDF.US,D,20130328,000000,6.33252,6.43589,6.31841,6.32578,166360.83167074,0
+EDF.US,D,20130401,000000,6.28594,6.37447,6.27227,6.3197,134540.92848704,0
+EDF.US,D,20130402,000000,6.36528,6.38566,6.3135,6.37903,169388.21134652,0
+EDF.US,D,20130403,000000,6.40879,6.41389,6.36108,6.39859,122979.74461456,0
+EDF.US,D,20130404,000000,6.34107,6.38704,6.28283,6.37182,139137.49080418,0
+EDF.US,D,20130405,000000,6.31559,6.39641,6.3135,6.37903,138647.3959456,0
+EDF.US,D,20130408,000000,6.4096,6.41696,6.36108,6.38566,139479.23856432,0
+EDF.US,D,20130409,000000,6.38249,6.38704,6.35055,6.37628,412258.78432569,0
+EDF.US,D,20130410,000000,6.36828,6.43036,6.36828,6.38958,285813.21194439,0
+EDF.US,D,20130411,000000,6.41696,6.43036,6.36528,6.37628,210388.05275573,0
+EDF.US,D,20130412,000000,6.35055,6.44646,6.33645,6.43507,186321.75791766,0
+EDF.US,D,20130415,000000,6.43308,6.43973,6.36828,6.42415,131999.24820028,0
+EDF.US,D,20130416,000000,6.4704,6.4704,6.36756,6.43507,221480.02025017,0
+EDF.US,D,20130417,000000,6.43507,6.44391,6.36756,6.39859,103477.04607174,0
+EDF.US,D,20130418,000000,6.40879,6.44391,6.36036,6.43507,109454.88470556,0
+EDF.US,D,20130419,000000,6.42835,6.44391,6.34817,6.36828,160426.94773276,0
+EDF.US,D,20130422,000000,6.36828,6.42415,6.25317,6.30375,384372.82641939,0
+EDF.US,D,20130423,000000,6.31814,6.37447,6.29129,6.30375,294098.67210964,0
+EDF.US,D,20130424,000000,6.31559,6.33645,6.2557,6.27691,195998.38420615,0
+EDF.US,D,20130425,000000,6.29594,6.38566,6.259,6.27691,593857.61017568,0
+EDF.US,D,20130426,000000,6.27947,6.30375,6.259,6.26645,166709.17263524,0
+EDF.US,D,20130429,000000,6.28538,6.3458,6.2689,6.27947,272418.01838811,0
+EDF.US,D,20130430,000000,6.29594,6.30375,6.23214,6.26645,433924.05390367,0
+EDF.US,D,20130501,000000,6.27618,6.29376,6.259,6.26645,593080.71092677,0
+EDF.US,D,20130502,000000,6.29129,6.36036,6.28538,6.36036,257859.12425954,0
+EDF.US,D,20130503,000000,6.37447,6.43973,6.36036,6.41696,149307.50855343,0
+EDF.US,D,20130506,000000,6.43653,6.43973,6.36036,6.4096,226657.88341974,0
+EDF.US,D,20130507,000000,6.38566,6.40559,6.32278,6.35782,224619.48440031,0
+EDF.US,D,20130508,000000,6.38249,6.44646,6.36036,6.39368,325838.35797343,0
+EDF.US,D,20130509,000000,6.4096,6.41389,6.33908,6.38704,144480.18408315,0
+EDF.US,D,20130510,000000,6.36828,6.43308,6.36756,6.43308,217194.43740607,0
+EDF.US,D,20130513,000000,6.42963,6.42963,6.38704,6.41389,210953.96946464,0
+EDF.US,D,20130514,000000,6.40879,6.43308,6.38704,6.43308,293308.58645198,0
+EDF.US,D,20130515,000000,6.43653,6.49587,6.38903,6.4521,304509.34181859,0
+EDF.US,D,20130516,000000,6.46757,6.46757,6.36828,6.38513,215863.70898961,0
+EDF.US,D,20130517,000000,6.38903,6.43653,6.37856,6.41389,125801.63608729,0
+EDF.US,D,20130520,000000,6.40205,6.45501,6.34171,6.36463,335884.20370695,0
+EDF.US,D,20130521,000000,6.37365,6.43653,6.36756,6.42835,202678.39910594,0
+EDF.US,D,20130522,000000,6.4521,6.4521,6.40205,6.4096,220811.90887345,0
+EDF.US,D,20130523,000000,6.40205,6.42835,6.40205,6.40205,175811.09127568,0
+EDF.US,D,20130524,000000,6.41389,6.42963,6.32395,6.40205,227927.07526204,0
+EDF.US,D,20130528,000000,6.39231,6.39859,6.20649,6.24479,494059.57214547,0
+EDF.US,D,20130529,000000,6.22886,6.23332,5.9948,6.03013,488266.34323417,0
+EDF.US,D,20130530,000000,6.03849,6.09482,5.94948,5.96422,444106.15919427,0
+EDF.US,D,20130531,000000,5.91219,5.95387,5.80288,5.83956,432407.6168973,0
+EDF.US,D,20130603,000000,5.85676,5.89316,5.70961,5.83311,482736.8424979,0
+EDF.US,D,20130604,000000,5.82627,5.97743,5.81336,5.94948,488624.57400525,0
+EDF.US,D,20130605,000000,5.90591,5.92165,5.78841,5.84083,642070.41717172,0
+EDF.US,D,20130606,000000,5.80033,5.86967,5.80033,5.86967,260079.9352667,0
+EDF.US,D,20130607,000000,5.84575,5.90116,5.78005,5.79908,345728.956707,0
+EDF.US,D,20130610,000000,5.79132,5.82044,5.65719,5.65719,469418.56965933,0
+EDF.US,D,20130611,000000,5.67048,5.74728,5.59585,5.73764,477137.01424828,0
+EDF.US,D,20130612,000000,5.76047,5.76047,5.66001,5.68694,360318.61912266,0
+EDF.US,D,20130613,000000,5.7055,5.72635,5.6065,5.62471,605290.22656284,0
+EDF.US,D,20130614,000000,5.65055,5.68694,5.62471,5.62797,476055.7287307,0
+EDF.US,D,20130617,000000,5.63034,5.71497,5.63034,5.66473,545282.17693896,0
+EDF.US,D,20130618,000000,5.69167,5.74273,5.65055,5.74273,549399.63307148,0
+EDF.US,D,20130619,000000,5.74273,5.74273,5.63927,5.67384,244774.91017631,0
+EDF.US,D,20130620,000000,5.61032,5.64926,5.289,5.35133,663204.93379749,0
+EDF.US,D,20130621,000000,5.43378,5.45981,5.37007,5.41094,404673.30269162,0
+EDF.US,D,20130624,000000,5.35133,5.50722,5.13519,5.39964,625454.44327801,0
+EDF.US,D,20130625,000000,5.40793,5.44497,5.30337,5.40547,508648.13569372,0
+EDF.US,D,20130626,000000,5.42914,5.49248,5.37873,5.48683,332738.14635243,0
+EDF.US,D,20130627,000000,5.51877,5.6065,5.43378,5.47663,480462.18698835,0
+EDF.US,D,20130628,000000,5.51311,5.59403,5.51311,5.5791,308988.32532438,0
+EDF.US,D,20130701,000000,5.58184,5.6084,5.5406,5.5791,215021.97656434,0
+EDF.US,D,20130702,000000,5.60268,5.60268,5.51085,5.5357,204945.36254373,0
+EDF.US,D,20130703,000000,5.5357,5.53906,5.46837,5.49248,147706.45875758,0
+EDF.US,D,20130705,000000,5.5427,5.5427,5.26215,5.34906,194413.81742123,0
+EDF.US,D,20130708,000000,5.34178,5.38208,5.27825,5.31794,167406.95343166,0
+EDF.US,D,20130709,000000,5.37754,5.37873,5.28498,5.33067,185769.0276175,0
+EDF.US,D,20130710,000000,5.37508,5.37508,5.31002,5.3273,191868.84053227,0
+EDF.US,D,20130711,000000,5.41766,5.42914,5.34223,5.38883,311835.4907472,0
+EDF.US,D,20130712,000000,5.38883,5.44725,5.38545,5.43815,188203.01889948,0
+EDF.US,D,20130715,000000,5.46982,5.54772,5.42914,5.5155,149100.92148301,0
+EDF.US,D,20130716,000000,5.49056,5.51778,5.4456,5.50722,237786.11353823,0
+EDF.US,D,20130717,000000,5.55518,5.7007,5.51778,5.57264,326797.66921008,0
+EDF.US,D,20130718,000000,5.53487,5.73963,5.53487,5.71561,520963.14259983,0
+EDF.US,D,20130719,000000,5.71561,5.81734,5.63982,5.79641,355752.8250926,0
+EDF.US,D,20130722,000000,5.82409,5.88561,5.71897,5.8512,435463.56712536,0
+EDF.US,D,20130723,000000,5.88561,5.96942,5.87087,5.9615,261345.8305068,0
+EDF.US,D,20130724,000000,6.02429,6.02429,5.89362,5.9241,325974.61753052,0
+EDF.US,D,20130725,000000,5.93867,5.99289,5.87459,5.90462,261040.34537075,0
+EDF.US,D,20130726,000000,5.9291,6.05024,5.80288,5.82292,247770.4226976,0
+EDF.US,D,20130729,000000,5.82292,5.86176,5.78213,5.79423,245129.84434519,0
+EDF.US,D,20130730,000000,5.79641,5.83573,5.77348,5.78786,183814.14252017,0
+EDF.US,D,20130731,000000,5.81016,5.81734,5.67593,5.74082,215851.62144826,0
+EDF.US,D,20130801,000000,5.80288,5.8512,5.58146,5.58146,382471.78582444,0
+EDF.US,D,20130802,000000,5.62471,5.74728,5.62471,5.651,176164.92657716,0
+EDF.US,D,20130805,000000,5.67048,5.67048,5.56082,5.6065,175795.70713213,0
+EDF.US,D,20130806,000000,5.58802,5.60204,5.50167,5.58146,173617.7519534,0
+EDF.US,D,20130807,000000,5.51278,5.55518,5.47909,5.53487,250491.2183699,0
+EDF.US,D,20130808,000000,5.5791,5.5791,5.47245,5.49866,320278.08895007,0
+EDF.US,D,20130809,000000,5.49866,5.49866,5.44334,5.46353,199265.31697422,0
+EDF.US,D,20130812,000000,5.48274,5.50404,5.42331,5.48274,254083.41588716,0
+EDF.US,D,20130813,000000,5.47774,5.51278,5.45007,5.51278,197356.58430751,0
+EDF.US,D,20130814,000000,5.50404,5.63344,5.50404,5.61196,331819.49320944,0
+EDF.US,D,20130815,000000,5.59959,5.63407,5.53169,5.55454,185739.35819781,0
+EDF.US,D,20130816,000000,5.58802,5.64926,5.44179,5.47663,163159.83094643,0
+EDF.US,D,20130819,000000,5.44179,5.45689,5.38026,5.44179,524328.97343353,0
+EDF.US,D,20130820,000000,5.43996,5.53415,5.41484,5.48137,269180.75503972,0
+EDF.US,D,20130821,000000,5.48874,5.57264,5.42949,5.49984,294266.79882122,0
+EDF.US,D,20130822,000000,5.52541,5.55045,5.44432,5.48454,229370.98702029,0
+EDF.US,D,20130823,000000,5.48137,5.49703,5.39001,5.44432,338456.6522808,0
+EDF.US,D,20130826,000000,5.42121,5.44432,5.36371,5.37007,292383.3401046,0
+EDF.US,D,20130827,000000,5.33667,5.34022,5.23057,5.28381,713798.9864405,0
+EDF.US,D,20130828,000000,5.29536,5.40428,5.28381,5.32794,297034.84579155,0
+EDF.US,D,20130829,000000,5.34614,5.37007,5.26861,5.28799,191651.26478788,0
+EDF.US,D,20130830,000000,5.3557,5.40666,5.35415,5.37007,114136.05981217,0
+EDF.US,D,20130903,000000,5.32794,5.37062,5.28061,5.28726,160886.27430427,0
+EDF.US,D,20130904,000000,5.27624,5.30056,5.23211,5.2708,208015.59804794,0
+EDF.US,D,20130905,000000,5.27624,5.27624,5.22457,5.24431,247416.58739611,0
+EDF.US,D,20130906,000000,5.24714,5.27679,5.22946,5.24213,209337.53552523,0
+EDF.US,D,20130909,000000,5.26316,5.31338,5.24213,5.27734,256417.4102361,0
+EDF.US,D,20130910,000000,5.28726,5.33286,5.27507,5.31338,184404.23431178,0
+EDF.US,D,20130911,000000,5.33667,5.34223,5.29764,5.33286,145282.35728217,0
+EDF.US,D,20130912,000000,5.34614,5.37062,5.29217,5.29217,220260.27744069,0
+EDF.US,D,20130913,000000,5.30056,5.33067,5.2597,5.31621,318911.09790955,0
+EDF.US,D,20130916,000000,5.35015,5.37754,5.30056,5.30727,532472.67970471,0
+EDF.US,D,20130917,000000,5.32558,5.36417,5.26442,5.31621,358609.880322,0
+EDF.US,D,20130918,000000,5.32184,5.53142,5.26316,5.51723,640034.21588708,0
+EDF.US,D,20130919,000000,5.53952,5.54954,5.47401,5.54416,194592.93280677,0
+EDF.US,D,20130920,000000,5.50229,5.52741,5.45407,5.49539,169242.06198285,0
+EDF.US,D,20130923,000000,5.51278,5.51877,5.41348,5.44334,297409.55957355,0
+EDF.US,D,20130924,000000,5.41094,5.45133,5.38737,5.43013,577480.09050686,0
+EDF.US,D,20130925,000000,5.41094,5.43741,5.3831,5.42222,295794.22450156,0
+EDF.US,D,20130926,000000,5.41094,5.43451,5.33286,5.35179,249872.55602598,0
+EDF.US,D,20130927,000000,5.35799,5.40547,5.32002,5.37062,265762.178571,0
+EDF.US,D,20130930,000000,5.39555,5.42949,5.35896,5.36197,207903.51357357,0
+EDF.US,D,20131001,000000,5.31794,5.3608,5.28726,5.33286,292380.04350242,0
+EDF.US,D,20131002,000000,5.32558,5.35733,5.29463,5.34614,123821.47703983,0
+EDF.US,D,20131003,000000,5.34614,5.37754,5.29463,5.35179,177546.20289383,0
+EDF.US,D,20131004,000000,5.34687,5.37353,5.31794,5.35252,211757.24153106,0
+EDF.US,D,20131007,000000,5.34022,5.3831,5.34022,5.36417,191071.06280283,0
+EDF.US,D,20131008,000000,5.35252,5.36144,5.29463,5.30236,409280.85368273,0
+EDF.US,D,20131009,000000,5.30236,5.34687,5.29101,5.31282,141901.14230494,0
+EDF.US,D,20131010,000000,5.34223,5.36807,5.26316,5.29463,235840.01938007,0
+EDF.US,D,20131011,000000,5.30274,5.33067,5.29217,5.32558,139502.31477962,0
+EDF.US,D,20131014,000000,5.33286,5.37134,5.31282,5.35799,181148.29021766,0
+EDF.US,D,20131015,000000,5.35524,5.3647,5.28935,5.31282,155117.22047568,0
+EDF.US,D,20131016,000000,5.33667,5.34687,5.30056,5.33667,277045.34899234,0
+EDF.US,D,20131017,000000,5.37353,5.43532,5.35524,5.40547,327573.46959161,0
+EDF.US,D,20131018,000000,5.44106,5.44106,5.38445,5.41157,328840.46369909,0
+EDF.US,D,20131021,000000,5.40547,5.4507,5.394,5.43879,329642.63689811,0
+EDF.US,D,20131022,000000,5.4678,5.50348,5.43879,5.50348,230722.59391727,0
+EDF.US,D,20131023,000000,5.48137,5.55143,5.43141,5.53487,279947.45778497,0
+EDF.US,D,20131024,000000,5.55143,5.58039,5.44334,5.48874,464940.68502095,0
+EDF.US,D,20131025,000000,5.47663,5.53906,5.4678,5.4678,268414.84446476,0
+EDF.US,D,20131028,000000,5.48874,5.52187,5.45588,5.47245,176695.67952938,0
+EDF.US,D,20131029,000000,5.46171,5.50859,5.45235,5.48874,165524.59358244,0
+EDF.US,D,20131030,000000,5.50859,5.54644,5.43532,5.45916,292499.82004857,0
+EDF.US,D,20131031,000000,5.52085,5.54216,5.47964,5.53487,261910.64834831,0
+EDF.US,D,20131101,000000,5.45235,5.49056,5.44334,5.47245,211933.06031439,0
+EDF.US,D,20131104,000000,5.47245,5.47245,5.33286,5.36144,536658.26561576,0
+EDF.US,D,20131105,000000,5.34687,5.36871,5.30056,5.34223,336878.67870025,0
+EDF.US,D,20131106,000000,5.34741,5.36581,5.30937,5.30937,291953.6829528,0
+EDF.US,D,20131107,000000,5.32558,5.32848,5.17698,5.2403,590852.20784783,0
+EDF.US,D,20131108,000000,5.20126,5.20927,5.12201,5.12466,878862.05571666,0
+EDF.US,D,20131111,000000,5.1493,5.17396,5.07977,5.09634,405297.45937253,0
+EDF.US,D,20131112,000000,5.07495,5.12466,4.97504,5.01727,670371.74695367,0
+EDF.US,D,20131113,000000,5.02145,5.06385,5.0067,5.03272,329165.72844829,0
+EDF.US,D,20131114,000000,5.01727,5.05965,5.01727,5.04911,343379.57821453,0
+EDF.US,D,20131115,000000,5.06385,5.07185,5.00942,5.0411,379467.48236399,0
+EDF.US,D,20131118,000000,5.06641,5.07977,5.01043,5.037,468822.98353074,0
+EDF.US,D,20131119,000000,5.02145,5.06176,5.0067,5.03272,457323.33623242,0
+EDF.US,D,20131120,000000,5.02519,5.09379,4.98686,5.01306,447426.93646475,0
+EDF.US,D,20131121,000000,5.01306,5.05648,4.98149,5.01935,502252.72744946,0
+EDF.US,D,20131122,000000,5.037,5.037,4.98978,4.98978,422584.84124516,0
+EDF.US,D,20131125,000000,4.99451,5.03955,4.98978,5.0067,348709.08508475,0
+EDF.US,D,20131126,000000,5.04656,5.0865,5.0067,5.07185,703680.61545886,0
+EDF.US,D,20131127,000000,5.08897,5.12466,5.06641,5.07977,498850.63399169,0
+EDF.US,D,20131129,000000,5.09087,5.13519,5.05965,5.11398,258567.89372991,0
+EDF.US,D,20131202,000000,5.09379,5.11982,5.09087,5.10497,624172.06502697,0
+EDF.US,D,20131203,000000,5.07759,5.13519,5.06176,5.12466,1265400.7497735,0
+EDF.US,D,20131204,000000,5.09926,5.09926,5.03955,5.07185,272782.84236355,0
+EDF.US,D,20131205,000000,5.06641,5.09087,5.05965,5.07977,329794.28059875,0
+EDF.US,D,20131206,000000,5.12201,5.12201,5.03428,5.05648,351684.8179929,0
+EDF.US,D,20131209,000000,5.07495,5.12719,5.06641,5.12201,367876.62907181,0
+EDF.US,D,20131210,000000,5.13883,5.20718,5.07977,5.1645,457106.85935543,0
+EDF.US,D,20131211,000000,5.1959,5.1959,5.04793,5.09087,389885.84414472,0
+EDF.US,D,20131212,000000,5.07185,5.07185,5.0098,5.02354,509923.92074038,0
+EDF.US,D,20131213,000000,5.0098,5.07185,5.0098,5.02145,355567.11650269,0
+EDF.US,D,20131216,000000,5.02354,5.06922,4.99851,5.01508,716090.12496101,0
+EDF.US,D,20131217,000000,5.00115,5.11343,4.99851,5.04793,552087.46272191,0
+EDF.US,D,20131218,000000,5.05794,5.09926,5.02354,5.06494,396029.61175532,0
+EDF.US,D,20131219,000000,5.08515,5.09926,5.01508,5.0402,380289.43517614,0
+EDF.US,D,20131220,000000,5.05794,5.05794,4.9682,5.02354,554298.3839225,0
+EDF.US,D,20131223,000000,5.038,5.2717,5.038,5.24431,815402.46360219,0
+EDF.US,D,20131224,000000,5.24431,5.32657,5.22837,5.31447,417066.32918284,0
+EDF.US,D,20131226,000000,5.28126,5.33004,5.21573,5.28435,623483.07516972,0
+EDF.US,D,20131227,000000,5.25513,5.26506,5.1645,5.2597,466439.54014898,0
+EDF.US,D,20131230,000000,5.23211,5.23211,5.10216,5.11343,490935.49213887,0
+EDF.US,D,20131231,000000,5.08515,5.18562,5.06922,5.09926,629791.67288971,0
+EDF.US,D,20140102,000000,5.11635,5.17169,5.10963,5.16914,143460.43513974,0
+EDF.US,D,20140103,000000,5.09926,5.14584,5.0402,5.04256,671812.36210975,0
+EDF.US,D,20140106,000000,5.07694,5.14584,5.06922,5.13466,219611.9456771,0
+EDF.US,D,20140107,000000,5.17742,5.17742,5.09087,5.12955,314412.33479064,0
+EDF.US,D,20140108,000000,5.13883,5.1745,5.08179,5.13466,192723.7593663,0
+EDF.US,D,20140109,000000,5.15513,5.16232,5.05111,5.06112,367195.33128634,0
+EDF.US,D,20140110,000000,5.08179,5.11343,5.0309,5.09926,269577.44616965,0
+EDF.US,D,20140113,000000,5.12118,5.12663,5.05794,5.07185,226600.74231515,0
+EDF.US,D,20140114,000000,5.07931,5.10216,5.07694,5.09579,209567.19881099,0
+EDF.US,D,20140115,000000,5.12466,5.12719,5.0764,5.10216,247291.31651297,0
+EDF.US,D,20140116,000000,5.08515,5.11398,5.08515,5.11398,225589.78431091,0
+EDF.US,D,20140117,000000,5.13192,5.15321,5.10216,5.12719,248801.16031497,0
+EDF.US,D,20140121,000000,5.13519,5.13519,5.10216,5.12201,173513.35955078,0
+EDF.US,D,20140122,000000,5.13519,5.13519,5.09926,5.10216,217069.16652294,0
+EDF.US,D,20140123,000000,5.10216,5.11398,5.06922,5.09579,366560.18593151,0
+EDF.US,D,20140124,000000,5.07185,5.0764,4.94501,4.94501,670751.95507267,0
+EDF.US,D,20140127,000000,4.90533,4.9521,4.89132,4.89132,771411.50514127,0
+EDF.US,D,20140128,000000,4.89758,4.91842,4.86647,4.89758,407831.44758752,0
+EDF.US,D,20140129,000000,4.86918,4.88893,4.80976,4.87156,392990.14453821,0
+EDF.US,D,20140130,000000,4.8762,4.8762,4.81249,4.83507,370702.91601411,0
+EDF.US,D,20140131,000000,4.79384,4.82115,4.75316,4.76981,504647.15950519,0
+EDF.US,D,20140203,000000,4.79384,4.81249,4.69338,4.70275,360439.49453622,0
+EDF.US,D,20140204,000000,4.70931,4.77628,4.69992,4.7559,334985.33017708,0
+EDF.US,D,20140205,000000,4.76663,4.81249,4.76663,4.78175,383975.03642206,0
+EDF.US,D,20140206,000000,4.78793,4.83507,4.78793,4.81749,263989.70546138,0
+EDF.US,D,20140207,000000,4.83953,4.84782,4.82816,4.83953,177394.5591932,0
+EDF.US,D,20140210,000000,4.85099,4.86647,4.83233,4.85099,237828.96936669,0
+EDF.US,D,20140211,000000,4.86647,4.9672,4.861,4.94501,362950.40653589,0
+EDF.US,D,20140212,000000,4.97312,4.97857,4.95047,4.96429,409658.86406693,0
+EDF.US,D,20140213,000000,4.95937,4.98686,4.93808,4.94737,193814.93469045,0
+EDF.US,D,20140214,000000,4.96093,4.97504,4.8904,4.90112,660762.15157635,0
+EDF.US,D,20140218,000000,4.87311,4.95637,4.87311,4.94182,280014.48869613,0
+EDF.US,D,20140219,000000,4.94737,4.99268,4.89723,4.90213,232393.97122645,0
+EDF.US,D,20140220,000000,4.88384,4.90433,4.87093,4.87548,203928.91020251,0
+EDF.US,D,20140221,000000,4.90433,4.93808,4.88794,4.91787,165300.42463369,0
+EDF.US,D,20140224,000000,4.93582,4.98149,4.93582,4.95047,244949.63009226,0
+EDF.US,D,20140225,000000,4.96921,4.97504,4.91015,4.92444,235933.42310872,0
+EDF.US,D,20140226,000000,4.90213,4.97857,4.90213,4.94737,715796.72736629,0
+EDF.US,D,20140227,000000,4.96429,5.0402,4.96093,5.0402,436692.100874,0
+EDF.US,D,20140228,000000,5.0098,5.08078,5.00788,5.01872,434362.50199464,0
+EDF.US,D,20140303,000000,4.9672,4.99514,4.94501,4.9672,468039.49107745,0
+EDF.US,D,20140304,000000,4.98149,5.01508,4.9672,4.97312,1573435.2581981,0
+EDF.US,D,20140305,000000,4.97312,5.03146,4.97312,5.03146,302148.97465217,0
+EDF.US,D,20140306,000000,5.0402,5.06385,5.02354,5.04602,311193.75218799,0
+EDF.US,D,20140307,000000,5.05239,5.05902,4.99514,5.01508,271702.65571336,0
+EDF.US,D,20140310,000000,5.02754,5.03146,4.99076,5.02354,151287.6676009,0
+EDF.US,D,20140311,000000,5.01508,5.05584,5.00788,5.02754,283616.57601994,0
+EDF.US,D,20140312,000000,5.01872,5.05239,5.01136,5.04793,320155.01580173,0
+EDF.US,D,20140313,000000,5.07533,5.07533,5.00352,5.00788,306716.96641701,0
+EDF.US,D,20140314,000000,5.0402,5.04793,4.98149,5.02316,291151.50975378,0
+EDF.US,D,20140317,000000,5.01136,5.04602,5.0098,5.01872,376512.62793636,0
+EDF.US,D,20140318,000000,5.04793,5.05239,5.0148,5.03509,227046.8824779,0
+EDF.US,D,20140319,000000,5.05239,5.06385,4.98431,4.98431,232978.56868108,0
+EDF.US,D,20140320,000000,4.99451,4.99451,4.93508,4.94447,435436.09544046,0
+EDF.US,D,20140321,000000,4.94927,4.98149,4.94447,4.95831,271894.95750764,0
+EDF.US,D,20140324,000000,4.98686,4.99752,4.96302,4.97248,338024.79739421,0
+EDF.US,D,20140325,000000,4.98686,5.03846,4.98686,5.02681,236036.71664393,0
+EDF.US,D,20140326,000000,5.03846,5.13519,5.03846,5.10916,421053.02009525,0
+EDF.US,D,20140327,000000,5.12663,5.16714,5.09852,5.16232,334760.06236092,0
+EDF.US,D,20140328,000000,5.18878,5.27624,5.17259,5.2708,452396.01482912,0
+EDF.US,D,20140331,000000,5.30119,5.33286,5.17259,5.30901,784214.40917116,0
+EDF.US,D,20140401,000000,5.32558,5.35896,5.31447,5.34415,237499.30914791,0
+EDF.US,D,20140402,000000,5.36752,5.36752,5.28935,5.3273,201237.7839499,0
+EDF.US,D,20140403,000000,5.34223,5.34223,5.24485,5.25896,202635.54327751,0
+EDF.US,D,20140404,000000,5.32102,5.37007,5.29827,5.32558,295107.43237909,0
+EDF.US,D,20140407,000000,5.3273,5.38783,5.32102,5.34022,525983.86773179,0
+EDF.US,D,20140408,000000,5.3506,5.37754,5.3506,5.37754,257952.5279882,0
+EDF.US,D,20140409,000000,5.41031,5.41484,5.34741,5.39463,368209.58589278,0
+EDF.US,D,20140410,000000,5.41031,5.44624,5.3809,5.39463,308799.32013228,0
+EDF.US,D,20140411,000000,5.37754,5.4154,5.37754,5.41293,141975.86528785,0
+EDF.US,D,20140414,000000,5.41293,5.42914,5.36671,5.38783,142029.70979026,0
+EDF.US,D,20140415,000000,5.40073,5.40073,5.33613,5.35524,206699.15490762,0
+EDF.US,D,20140416,000000,5.37754,5.41293,5.34286,5.41293,197518.11781471,0
+EDF.US,D,20140417,000000,5.42914,5.44106,5.40666,5.43487,175613.2951444,0
+EDF.US,D,20140421,000000,5.45981,5.47545,5.4488,5.47545,281077.09346797,0
+EDF.US,D,20140422,000000,5.47037,5.49812,5.47037,5.48738,309876.21018028,0
+EDF.US,D,20140423,000000,5.49812,5.52541,5.47545,5.51778,347923.39489668,0
+EDF.US,D,20140424,000000,5.53224,5.54707,5.5155,5.53224,233992.82328753,0
+EDF.US,D,20140425,000000,5.54335,5.56919,5.50722,5.5406,275998.12836403,0
+EDF.US,D,20140428,000000,5.57302,5.60012,5.54954,5.59713,271126.8491979,0
+EDF.US,D,20140429,000000,5.60012,5.60012,5.53524,5.59122,224412.89732988,0
+EDF.US,D,20140430,000000,5.59713,5.65428,5.5872,5.64535,204066.26862701,0
+EDF.US,D,20140501,000000,5.65719,5.7007,5.58421,5.62471,374828.06421841,0
+EDF.US,D,20140502,000000,5.56501,5.6065,5.50722,5.56082,321207.73076702,0
+EDF.US,D,20140505,000000,5.55398,5.61414,5.53524,5.58039,234819.17156926,0
+EDF.US,D,20140506,000000,5.6065,5.6802,5.59448,5.65428,137591.38437813,0
+EDF.US,D,20140507,000000,5.67703,5.71808,5.66001,5.69877,228111.68498456,0
+EDF.US,D,20140508,000000,5.71279,5.72252,5.70304,5.70304,277633.24304915,0
+EDF.US,D,20140509,000000,5.73582,5.76292,5.71279,5.74919,255455.90126468,0
+EDF.US,D,20140512,000000,5.77267,5.81435,5.74919,5.75865,298456.78020186,0
+EDF.US,D,20140513,000000,5.78213,5.80943,5.76501,5.78723,368877.6972695,0
+EDF.US,D,20140514,000000,5.78723,5.80943,5.72699,5.76238,254706.47370065,0
+EDF.US,D,20140515,000000,5.77531,5.77531,5.70206,5.71753,194069.87192631,0
+EDF.US,D,20140516,000000,5.74273,5.87015,5.72252,5.75792,294317.34672143,0
+EDF.US,D,20140519,000000,5.76501,5.83474,5.75346,5.8148,308166.37251222,0
+EDF.US,D,20140520,000000,5.84083,5.84083,5.79423,5.81262,149706.39741815,0
+EDF.US,D,20140521,000000,5.83646,5.85447,5.80943,5.82044,257989.88947966,0
+EDF.US,D,20140522,000000,5.83191,5.86103,5.80133,5.85875,200322.42740909,0
+EDF.US,D,20140523,000000,5.86732,5.87823,5.82044,5.83646,120729.2641877,0
+EDF.US,D,20140527,000000,5.87459,5.88461,5.82292,5.8512,214483.53154034,0
+EDF.US,D,20140528,000000,5.8899,5.94512,5.8512,5.93737,769726.94142333,0
+EDF.US,D,20140529,000000,5.96077,5.99226,5.9394,5.99226,579728.37319892,0
+EDF.US,D,20140530,000000,6.01474,6.02129,5.98034,5.98617,395573.58178601,0
+EDF.US,D,20140602,000000,6.02567,6.02567,5.9899,5.99855,476600.76695908,0
+EDF.US,D,20140603,000000,6.01129,6.08645,5.97261,5.99855,1477671.1623784,0
+EDF.US,D,20140604,000000,5.99553,6.03568,5.94512,6.02129,252451.59780421,0
+EDF.US,D,20140605,000000,6.05195,6.05195,5.9899,6.03568,194420.41062559,0
+EDF.US,D,20140606,000000,6.06343,6.08391,6.03903,6.08391,324382.35867384,0
+EDF.US,D,20140609,000000,6.0961,6.0961,6.05195,6.06542,234510.389831,0
+EDF.US,D,20140610,000000,6.1091,6.18828,6.06343,6.09062,398206.46806664,0
+EDF.US,D,20140611,000000,6.09062,6.10154,6.05195,6.09736,208974.90928458,0
+EDF.US,D,20140612,000000,6.12959,6.14878,6.09736,6.09736,194879.7371971,0
+EDF.US,D,20140613,000000,6.10373,6.11667,5.97133,5.99417,238971.79145845,0
+EDF.US,D,20140616,000000,6.01364,6.02384,5.97934,5.99417,160439.03527412,0
+EDF.US,D,20140617,000000,6.02384,6.02567,5.91219,5.96869,254476.81041489,0
+EDF.US,D,20140618,000000,5.98926,6.04132,5.83718,5.93192,214819.7849635,0
+EDF.US,D,20140619,000000,5.94149,6.04132,5.94149,6.03777,243995.81319261,0
+EDF.US,D,20140620,000000,6.04541,6.08918,6.04132,6.08645,180423.03773634,0
+EDF.US,D,20140623,000000,6.09736,6.13551,6.07298,6.1345,193178.6904682,0
+EDF.US,D,20140624,000000,6.14878,6.15425,6.10757,6.12139,172656.24298197,0
+EDF.US,D,20140625,000000,6.14878,6.21886,6.1345,6.19227,320052.8211339,0
+EDF.US,D,20140626,000000,6.19227,6.30021,6.16881,6.18892,237045.4769134,0
+EDF.US,D,20140627,000000,6.17728,6.2629,6.15853,6.2507,152638.17563048,0
+EDF.US,D,20140630,000000,6.27045,6.27045,6.20911,6.21476,242140.92502828,0
+EDF.US,D,20140701,000000,6.24915,6.26699,6.1345,6.13551,251245.0414035,0
+EDF.US,D,20140702,000000,6.15425,6.1841,6.12476,6.13551,210610.02396972,0
+EDF.US,D,20140703,000000,6.13551,6.13551,6.06969,6.06969,126432.38597254,0
+EDF.US,D,20140707,000000,6.05915,6.15596,6.05915,6.11457,116739.27667313,0
+EDF.US,D,20140708,000000,6.15596,6.21476,6.13551,6.21476,202291.59778259,0
+EDF.US,D,20140709,000000,6.23332,6.23332,6.19756,6.2123,214114.31209531,0
+EDF.US,D,20140710,000000,6.19227,6.19474,6.15853,6.18629,181249.38601809,0
+EDF.US,D,20140711,000000,6.20911,6.2123,6.14204,6.17728,442845.75829116,0
+EDF.US,D,20140714,000000,6.18892,6.19227,6.07298,6.12785,481453.36537947,0
+EDF.US,D,20140715,000000,6.12959,6.15853,6.09062,6.15853,138423.22699684,0
+EDF.US,D,20140716,000000,6.16107,6.20911,6.16107,6.17728,222185.49311836,0
+EDF.US,D,20140717,000000,6.1841,6.18629,6.09518,6.09518,258923.92676619,0
+EDF.US,D,20140718,000000,6.07925,6.12895,6.02494,6.08982,181153.78455463,0
+EDF.US,D,20140721,000000,6.1091,6.11594,6.05541,6.06343,161506.03551557,0
+EDF.US,D,20140722,000000,6.10974,6.16107,6.10301,6.14878,124814.85316575,0
+EDF.US,D,20140723,000000,6.12895,6.24797,6.12895,6.24479,243837.57628758,0
+EDF.US,D,20140724,000000,6.27618,6.27618,6.18892,6.2266,76695.449898341,0
+EDF.US,D,20140725,000000,6.22886,6.3197,6.15596,6.20712,250247.269808,0
+EDF.US,D,20140728,000000,6.24479,6.27746,6.19538,6.23214,117172.23042712,0
+EDF.US,D,20140729,000000,6.24797,6.27618,6.16107,6.17153,181736.18427447,0
+EDF.US,D,20140730,000000,6.2266,6.26755,6.11984,6.12895,146232.87757965,0
+EDF.US,D,20140731,000000,6.08645,6.08645,5.91035,5.92836,409780.83834788,0
+EDF.US,D,20140801,000000,5.97006,5.99053,5.87942,5.88561,327191.06373782,0
+EDF.US,D,20140804,000000,5.87661,5.88206,5.74782,5.79908,458999.10901121,0
+EDF.US,D,20140805,000000,5.8148,5.8148,5.60322,5.67121,417769.60431623,0
+EDF.US,D,20140806,000000,5.64982,5.7037,5.51651,5.66256,310517.9487395,0
+EDF.US,D,20140807,000000,5.7007,5.80943,5.7007,5.76885,191958.94765874,0
+EDF.US,D,20140808,000000,5.80943,5.88861,5.79908,5.88861,136828.77040535,0
+EDF.US,D,20140811,000000,5.92836,5.92836,5.89179,5.92466,191442.47998266,0
+EDF.US,D,20140812,000000,5.95804,5.98307,5.9332,5.97006,131705.85060557,0
+EDF.US,D,20140813,000000,6.00927,6.01556,5.97006,6.01556,144373.59394575,0
+EDF.US,D,20140814,000000,6.04459,6.13986,6.04031,6.12222,286652.74663488,0
+EDF.US,D,20140815,000000,6.178,6.178,6.03722,6.08918,285341.79783153,0
+EDF.US,D,20140818,000000,6.15024,6.15198,6.07689,6.09736,201996.00245309,0
+EDF.US,D,20140819,000000,6.1426,6.16307,6.11457,6.15198,192798.48234921,0
+EDF.US,D,20140820,000000,6.11029,6.17017,6.0961,6.15024,156994.0859879,0
+EDF.US,D,20140821,000000,6.17017,6.178,6.03722,6.07964,234666.42900122,0
+EDF.US,D,20140822,000000,6.05605,6.12222,5.94149,5.96005,158161.08316238,0
+EDF.US,D,20140825,000000,5.96359,5.99855,5.87015,5.89062,273671.82608686,0
+EDF.US,D,20140826,000000,5.85802,5.99553,5.85802,5.99553,195504.99274537,0
+EDF.US,D,20140827,000000,5.97805,6.05915,5.94394,5.95741,225294.1889814,0
+EDF.US,D,20140828,000000,5.94149,5.99289,5.94149,5.95741,142487.93749436,0
+EDF.US,D,20140829,000000,5.94676,6.00236,5.94676,5.98307,149882.21620151,0
+EDF.US,D,20140902,000000,5.99553,6.00236,5.96614,5.96942,124703.86755876,0
+EDF.US,D,20140903,000000,5.99855,6.06969,5.98034,6.0647,224581.02404146,0
+EDF.US,D,20140904,000000,5.8512,6.04796,5.83064,5.93192,210736.39372024,0
+EDF.US,D,20140905,000000,5.94149,6.03013,5.94149,6.01693,164885.05275801,0
+EDF.US,D,20140908,000000,6.02494,6.02795,5.9899,5.9899,147882.27754093,0
+EDF.US,D,20140909,000000,6.00927,6.01966,5.97261,6.00428,192098.50381802,0
+EDF.US,D,20140910,000000,6.13986,6.15024,6.01693,6.02795,307103.76774038,0
+EDF.US,D,20140911,000000,6.0535,6.0647,5.92629,5.93466,198911.48167273,0
+EDF.US,D,20140912,000000,5.93466,5.95314,5.72635,5.74019,383279.45336044,0
+EDF.US,D,20140915,000000,5.75438,5.84766,5.73764,5.74273,254515.27077376,0
+EDF.US,D,20140916,000000,5.76647,5.82292,5.72635,5.80033,223586.54904815,0
+EDF.US,D,20140917,000000,5.83247,5.83247,5.78058,5.80817,119307.32977739,0
+EDF.US,D,20140918,000000,5.84937,5.84937,5.72518,5.74974,128575.17739459,0
+EDF.US,D,20140919,000000,5.73764,5.81199,5.72635,5.77084,141034.13592955,0
+EDF.US,D,20140922,000000,5.79351,5.80033,5.63089,5.68767,304526.92369694,0
+EDF.US,D,20140923,000000,5.72098,5.77084,5.69877,5.75438,145084.56115092,0
+EDF.US,D,20140924,000000,5.79569,5.85247,5.74019,5.82292,127096.10187968,0
+EDF.US,D,20140925,000000,5.81435,5.83247,5.75438,5.81199,144705.45189931,0
+EDF.US,D,20140926,000000,5.82044,5.88861,5.79006,5.88861,172329.87936539,0
+EDF.US,D,20140929,000000,5.80288,5.88861,5.78595,5.88861,151762.37831592,0
+EDF.US,D,20140930,000000,5.85986,5.88043,5.82846,5.84766,247951.73581791,0
+EDF.US,D,20141001,000000,5.81435,5.81435,5.75438,5.79908,269153.28335482,0
+EDF.US,D,20141002,000000,5.79908,5.79908,5.65883,5.71143,255977.86327773,0
+EDF.US,D,20141003,000000,5.71143,5.78058,5.67703,5.77758,144993.35515705,0
+EDF.US,D,20141006,000000,5.81662,5.82292,5.73244,5.76647,234469.73173736,0
+EDF.US,D,20141007,000000,5.71143,5.71143,5.64926,5.66857,188010.71710519,0
+EDF.US,D,20141008,000000,5.68986,5.73244,5.64171,5.72098,146733.9611122,0
+EDF.US,D,20141009,000000,5.7055,5.73244,5.67048,5.71398,79012.96123634,0
+EDF.US,D,20141010,000000,5.7055,5.72518,5.51205,5.51651,244372.7247094,0
+EDF.US,D,20141013,000000,5.55763,5.57037,5.31794,5.35371,399497.63725684,0
+EDF.US,D,20141014,000000,5.34223,5.37926,5.22693,5.28126,299255.6567987,0
+EDF.US,D,20141015,000000,5.25387,5.27507,5.17396,5.25387,307004.86967474,0
+EDF.US,D,20141016,000000,5.23885,5.37754,5.22347,5.37754,215656.02305178,0
+EDF.US,D,20141017,000000,5.40949,5.47245,5.38373,5.40949,214249.472785,0
+EDF.US,D,20141020,000000,5.39219,5.41821,5.35415,5.39219,165450.96946692,0
+EDF.US,D,20141021,000000,5.41157,5.53789,5.39511,5.53169,226243.61041148,0
+EDF.US,D,20141022,000000,5.54999,5.562,5.50803,5.55763,186684.3841583,0
+EDF.US,D,20141023,000000,5.58211,5.58585,5.57037,5.58585,158220.42200175,0
+EDF.US,D,20141024,000000,5.57783,5.62342,5.57783,5.62052,147016.37003294,0
+EDF.US,D,20141027,000000,5.6095,5.6095,5.49056,5.50803,224706.29492459,0
+EDF.US,D,20141028,000000,5.55882,5.6095,5.5406,5.562,193466.59372594,0
+EDF.US,D,20141029,000000,5.59349,5.6388,5.562,5.59959,212360.51973141,0
+EDF.US,D,20141030,000000,5.62342,5.71561,5.62342,5.71561,186867.89501343,0
+EDF.US,D,20141031,000000,5.77941,5.77941,5.67558,5.73127,205614.57278785,0
+EDF.US,D,20141103,000000,5.76948,5.81199,5.73764,5.76238,154852.39343326,0
+EDF.US,D,20141104,000000,5.70006,5.77614,5.66301,5.72363,200610.33066682,0
+EDF.US,D,20141105,000000,5.745,5.75792,5.71561,5.74865,110044.97649717,0
+EDF.US,D,20141106,000000,5.745,5.8087,5.73373,5.75629,163302.6837079,0
+EDF.US,D,20141107,000000,5.78268,5.78942,5.745,5.75629,100462.85280473,0
+EDF.US,D,20141110,000000,5.77304,5.78005,5.7037,5.71497,133432.17128456,0
+EDF.US,D,20141111,000000,5.745,5.77304,5.57665,5.65228,222132.74748335,0
+EDF.US,D,20141112,000000,5.62797,5.6823,5.6084,5.61341,167622.33144126,0
+EDF.US,D,20141113,000000,5.62151,5.64691,5.61105,5.63844,166346.54639459,0
+EDF.US,D,20141114,000000,5.63534,5.63534,5.57264,5.6084,191740.27304695,0
+EDF.US,D,20141117,000000,5.59212,5.59849,5.49911,5.50285,299251.26132911,0
+EDF.US,D,20141118,000000,5.50859,5.58802,5.40119,5.44432,400614.08653111,0
+EDF.US,D,20141119,000000,5.41484,5.58802,5.39794,5.55818,318970.43674892,0
+EDF.US,D,20141120,000000,5.57264,5.64691,5.57264,5.64691,238567.40825675,0
+EDF.US,D,20141121,000000,5.6823,5.72753,5.65582,5.65582,400640.45934859,0
+EDF.US,D,20141124,000000,5.72753,5.73054,5.68567,5.71497,229267.69348506,0
+EDF.US,D,20141125,000000,5.70133,5.70843,5.51941,5.54772,430220.87077942,0
+EDF.US,D,20141126,000000,5.55581,5.6197,5.54772,5.57083,277785.98561718,0
+EDF.US,D,20141128,000000,5.56336,5.58802,5.49911,5.49911,195420.3799559,0
+EDF.US,D,20141201,000000,5.47819,5.47819,5.36371,5.37754,574774.67897809,0
+EDF.US,D,20141202,000000,5.37972,5.41821,5.2514,5.28126,1382038.9306462,0
+EDF.US,D,20141203,000000,5.28126,5.36371,5.2514,5.29709,617272.27664797,0
+EDF.US,D,20141204,000000,5.30373,5.34223,5.24813,5.27624,423457.34195752,0
+EDF.US,D,20141205,000000,5.23974,5.28799,5.17095,5.20754,519099.46349634,0
+EDF.US,D,20141208,000000,5.21319,5.25414,5.12318,5.14766,578450.39041745,0
+EDF.US,D,20141209,000000,5.13593,5.19034,5.11982,5.15194,422181.55691086,0
+EDF.US,D,20141210,000000,5.14766,5.15803,5.03373,5.05794,923314.53848388,0
+EDF.US,D,20141211,000000,5.0543,5.09926,5.05111,5.09087,570160.53478263,0
+EDF.US,D,20141212,000000,5.03955,5.05111,4.87311,4.93244,1004093.3796255,0
+EDF.US,D,20141215,000000,4.94545,4.94545,4.6335,4.67682,1440192.0921057,0
+EDF.US,D,20141216,000000,4.59865,4.59865,4.35248,4.48572,1487115.9276462,0
+EDF.US,D,20141217,000000,4.50846,4.6809,4.45605,4.64186,600918.93206186,0
+EDF.US,D,20141218,000000,4.71513,4.80785,4.69619,4.71513,760540.40999341,0
+EDF.US,D,20141219,000000,4.77747,4.91714,4.76981,4.8762,593645.52876825,0
+EDF.US,D,20141222,000000,4.94545,5.00159,4.84526,4.89313,535584.67216995,0
+EDF.US,D,20141223,000000,4.89685,4.94545,4.83507,4.85574,427637.4335316,0
+EDF.US,D,20141224,000000,4.85099,4.94318,4.85099,4.9198,592970.82418716,0
+EDF.US,D,20141226,000000,4.93244,5.01727,4.85099,4.87912,487798.22572352,0
+EDF.US,D,20141229,000000,4.87912,4.91068,4.79431,4.79431,459556.23478095,0
+EDF.US,D,20141230,000000,4.79239,4.83852,4.74644,4.77992,606189.1000927,0
+EDF.US,D,20141231,000000,4.80148,4.85574,4.7548,4.84526,583982.08888853,0
+EDF.US,D,20150102,000000,4.83507,4.85099,4.81432,4.84162,169626.66557142,0
+EDF.US,D,20150105,000000,4.82816,4.84526,4.73151,4.7436,408961.08327053,0
+EDF.US,D,20150106,000000,4.7436,4.76419,4.71513,4.71513,327004.25628052,0
+EDF.US,D,20150107,000000,4.75207,4.80148,4.7436,4.79239,270216.98699408,0
+EDF.US,D,20150108,000000,4.81696,4.88931,4.81696,4.88931,220214.12501006,0
+EDF.US,D,20150109,000000,4.84782,4.8682,4.80148,4.81696,408168.79987807,0
+EDF.US,D,20150112,000000,4.81432,4.81432,4.76663,4.79074,197592.84079762,0
+EDF.US,D,20150113,000000,4.81432,4.8682,4.79784,4.81696,456933.23830687,0
+EDF.US,D,20150114,000000,4.79239,4.81696,4.79074,4.80458,289964.73296618,0
+EDF.US,D,20150115,000000,4.83452,4.84217,4.75425,4.75425,438252.49257621,0
+EDF.US,D,20150116,000000,4.72104,4.83908,4.72104,4.83126,297579.88401991,0
+EDF.US,D,20150120,000000,4.80093,4.81978,4.75425,4.76008,348991.4940055,0
+EDF.US,D,20150121,000000,4.76354,4.81978,4.76354,4.81978,320016.55850985,0
+EDF.US,D,20150122,000000,4.8246,4.88621,4.80785,4.87674,462794.5969967,0
+EDF.US,D,20150123,000000,4.87674,4.89386,4.86574,4.88985,134102.48039607,0
+EDF.US,D,20150126,000000,4.87674,4.87674,4.83452,4.83507,185878.9143571,0
+EDF.US,D,20150127,000000,4.8246,4.85637,4.80093,4.85637,147738.32591206,0
+EDF.US,D,20150128,000000,4.87674,4.87674,4.80458,4.82816,232955.49246577,0
+EDF.US,D,20150129,000000,4.81432,4.85883,4.81432,4.83507,130339.95843243,0
+EDF.US,D,20150130,000000,4.83452,4.83507,4.80093,4.8246,255226.23797891,0
+EDF.US,D,20150202,000000,4.76927,4.81978,4.76927,4.81978,314849.68401421,0
+EDF.US,D,20150203,000000,4.83507,4.96202,4.82816,4.95937,294450.30967634,0
+EDF.US,D,20150204,000000,4.95047,4.97857,4.92771,4.95637,130649.83903809,0
+EDF.US,D,20150205,000000,4.97504,4.97504,4.87947,4.91761,182673.5181632,0
+EDF.US,D,20150206,000000,4.89386,4.92444,4.87947,4.90296,172591.40980562,0
+EDF.US,D,20150209,000000,4.90578,4.94127,4.87156,4.92771,235709.25415996,0
+EDF.US,D,20150210,000000,4.93453,4.95637,4.90578,4.94447,229512.74091436,0
+EDF.US,D,20150211,000000,4.94127,4.97504,4.93754,4.97504,178079.15358085,0
+EDF.US,D,20150212,000000,4.97504,4.97923,4.91461,4.93099,144504.35916586,0
+EDF.US,D,20150213,000000,4.92444,4.97312,4.92444,4.94127,151563.48331727,0
+EDF.US,D,20150217,000000,4.9521,4.95637,4.86455,4.92053,253926.27784954,0
+EDF.US,D,20150218,000000,4.91461,4.91761,4.89723,4.91461,197991.72966235,0
+EDF.US,D,20150219,000000,4.90851,4.94127,4.88568,4.88985,174016.64081812,0
+EDF.US,D,20150220,000000,4.91461,4.95047,4.90059,4.94127,190109.5538314,0
+EDF.US,D,20150223,000000,4.93099,4.93453,4.91761,4.93453,200930.10107903,0
+EDF.US,D,20150224,000000,4.91461,4.94447,4.91461,4.94127,229496.25790342,0
+EDF.US,D,20150225,000000,4.93754,4.97312,4.93754,4.97312,237565.24119166,0
+EDF.US,D,20150226,000000,4.96239,4.98586,4.9521,4.97923,199625.74548008,0
+EDF.US,D,20150227,000000,4.96657,5.02062,4.95637,5.01306,290084.50951234,0
+EDF.US,D,20150302,000000,5.00889,5.03955,4.98805,5.01727,208408.99257568,0
+EDF.US,D,20150303,000000,5.01727,5.06176,5.00889,5.04547,223741.48935098,0
+EDF.US,D,20150304,000000,5.03428,5.10035,5.02062,5.09306,156142.46375608,0
+EDF.US,D,20150305,000000,5.07495,5.18708,5.07185,5.13519,250029.6940636,0
+EDF.US,D,20150306,000000,5.10998,5.14156,5.04547,5.08842,273487.21636435,0
+EDF.US,D,20150309,000000,5.05584,5.08842,4.99179,4.99451,217475.74745943,0
+EDF.US,D,20150310,000000,4.98805,5.037,4.97312,4.99179,287576.89411484,0
+EDF.US,D,20150311,000000,4.99179,5.05902,4.95984,5.02608,274750.91386965,0
+EDF.US,D,20150312,000000,5.08461,5.09379,4.99396,5.03146,171067.28072749,0
+EDF.US,D,20150313,000000,5.01043,5.02608,4.91351,4.92698,190554.59512675,0
+EDF.US,D,20150316,000000,4.97822,4.98149,4.8774,4.89067,160858.80261937,0
+EDF.US,D,20150317,000000,4.86627,4.89067,4.81342,4.86247,179107.69346344,0
+EDF.US,D,20150318,000000,4.88075,4.97822,4.81651,4.97822,313049.73921971,0
+EDF.US,D,20150319,000000,4.96876,4.96876,4.8774,4.90433,148175.67513563,0
+EDF.US,D,20150320,000000,4.91351,5.00396,4.91351,4.97248,213753.88358943,0
+EDF.US,D,20150323,000000,5.01043,5.04829,4.97504,5.03428,187152.50166898,0
+EDF.US,D,20150324,000000,5.05965,5.07223,5.01306,5.02062,398118.55867496,0
+EDF.US,D,20150325,000000,5.04256,5.08461,5.01043,5.01306,211579.22501291,0
+EDF.US,D,20150326,000000,5.02316,5.02316,4.95893,4.95893,135807.92259454,0
+EDF.US,D,20150327,000000,4.95893,5.01306,4.95537,4.9854,162408.20564762,0
+EDF.US,D,20150330,000000,5.01306,5.02608,4.97504,5.01043,211579.22501291,0
+EDF.US,D,20150331,000000,4.97822,5.01306,4.96565,5.01306,257860.22312693,0
+EDF.US,D,20150401,000000,5.04256,5.05293,5.01727,5.02062,252107.65230928,0
+EDF.US,D,20150402,000000,5.00115,5.07587,4.9875,5.06548,263251.26657134,0
+EDF.US,D,20150406,000000,5.07931,5.16022,5.07931,5.13694,192108.39362457,0
+EDF.US,D,20150407,000000,5.08461,5.18562,5.08461,5.16022,235314.76076483,0
+EDF.US,D,20150408,000000,5.20818,5.23338,5.18125,5.19844,240047.58263905,0
+EDF.US,D,20150409,000000,5.22837,5.27953,5.21098,5.2374,272411.42518373,0
+EDF.US,D,20150410,000000,5.23338,5.25576,5.21419,5.23158,280573.81220065,0
+EDF.US,D,20150413,000000,5.22001,5.289,5.22001,5.27362,174464.97871566,0
+EDF.US,D,20150414,000000,5.27624,5.33286,5.27624,5.28726,152197.5298047,0
+EDF.US,D,20150415,000000,5.289,5.3273,5.27624,5.3273,162155.46614656,0
+EDF.US,D,20150416,000000,5.3506,5.38928,5.29426,5.34085,235887.2706781,0
+EDF.US,D,20150417,000000,5.32102,5.37062,5.289,5.30056,137068.32349767,0
+EDF.US,D,20150420,000000,5.30373,5.32102,5.27288,5.28672,141134.13286258,0
+EDF.US,D,20150421,000000,5.2818,5.3273,5.26861,5.32475,144177.99554928,0
+EDF.US,D,20150422,000000,5.3273,5.38928,5.31621,5.3273,231464.32940951,0
+EDF.US,D,20150423,000000,5.3273,5.36871,5.32475,5.35615,248742.92034299,0
+EDF.US,D,20150424,000000,5.37281,5.38928,5.34614,5.35615,118405.15964533,0
+EDF.US,D,20150427,000000,5.38928,5.39737,5.33667,5.34286,181125.21400234,0
+EDF.US,D,20150428,000000,5.33667,5.4072,5.33067,5.4072,153288.70512886,0
+EDF.US,D,20150429,000000,5.37817,5.4456,5.35615,5.42914,156647.94275819,0
+EDF.US,D,20150430,000000,5.42585,5.51941,5.4072,5.49248,321572.55474247,0
+EDF.US,D,20150501,000000,5.47245,5.55763,5.4649,5.53288,255473.483143,0
+EDF.US,D,20150504,000000,5.52405,5.53952,5.49056,5.50438,173782.58206279,0
+EDF.US,D,20150505,000000,5.51311,5.57037,5.50167,5.57037,187242.60879545,0
+EDF.US,D,20150506,000000,5.6065,5.60996,5.56747,5.6065,244382.61451597,0
+EDF.US,D,20150507,000000,5.70961,5.70961,5.60996,5.63034,192943.53284549,0
+EDF.US,D,20150508,000000,5.68767,5.68767,5.57609,5.64755,244157.3466998,0
+EDF.US,D,20150511,000000,5.65365,5.70424,5.6065,5.67438,198878.51565085,0
+EDF.US,D,20150512,000000,5.63034,5.72635,5.60996,5.7246,294326.1376606,0
+EDF.US,D,20150513,000000,5.75657,5.77011,5.60377,5.64618,302218.2032981,0
+EDF.US,D,20150514,000000,5.63817,5.66993,5.54006,5.66001,149591.01634158,0
+EDF.US,D,20150515,000000,5.63279,5.67703,5.62953,5.63279,109271.37385045,0
+EDF.US,D,20150518,000000,5.63817,5.67321,5.63279,5.66656,152409.61121212,0
+EDF.US,D,20150519,000000,5.65228,5.66993,5.64926,5.65228,78736.046652568,0
+EDF.US,D,20150520,000000,5.63279,5.64982,5.57347,5.57347,191682.03307496,0
+EDF.US,D,20150521,000000,5.56445,5.6084,5.51278,5.51424,209844.11339476,0
+EDF.US,D,20150522,000000,5.51424,5.62052,5.46225,5.46225,335811.67845882,0
+EDF.US,D,20150526,000000,5.49056,5.49056,5.39964,5.41484,169883.80054207,0
+EDF.US,D,20150527,000000,5.41484,5.49056,5.40901,5.49056,118398.56644096,0
+EDF.US,D,20150528,000000,5.46635,5.53142,5.43241,5.49375,201474.04044002,0
+EDF.US,D,20150529,000000,5.51278,5.57983,5.51278,5.55818,202275.11477165,0
+EDF.US,D,20150601,000000,5.54416,5.64618,5.53415,5.55818,157525.93780754,0
+EDF.US,D,20150602,000000,5.57146,5.57146,5.48818,5.49812,167131.13771527,0
+EDF.US,D,20150603,000000,5.48818,5.53142,5.4456,5.4488,184714.11491742,0
+EDF.US,D,20150604,000000,5.47819,5.48818,5.37817,5.4072,200163.09163668,0
+EDF.US,D,20150605,000000,5.35953,5.40302,5.28935,5.32002,272836.68686595,0
+EDF.US,D,20150608,000000,5.29992,5.37618,5.28498,5.3457,158678.64970585,0
+EDF.US,D,20150609,000000,5.37618,5.37817,5.26316,5.29992,265022.64081355,0
+EDF.US,D,20150610,000000,5.3233,5.39737,5.28935,5.39737,261899.65967436,0
+EDF.US,D,20150611,000000,5.38928,5.38928,5.2514,5.27624,213713.22549579,0
+EDF.US,D,20150612,000000,5.27362,5.32558,5.23974,5.25513,231197.3046323,0
+EDF.US,D,20150615,000000,5.21528,5.23974,5.17698,5.20164,157822.63200444,0
+EDF.US,D,20150616,000000,5.18616,5.19644,5.14766,5.15949,232699.45636252,0
+EDF.US,D,20150617,000000,5.16969,5.17396,5.14766,5.15658,176690.18519241,0
+EDF.US,D,20150618,000000,5.15949,5.15949,5.11609,5.11609,307563.09431187,0
+EDF.US,D,20150619,000000,5.10497,5.17396,5.06494,5.06494,557326.86246566,0
+EDF.US,D,20150622,000000,5.09926,5.16658,5.03373,5.05239,294689.86276865,0
+EDF.US,D,20150623,000000,5.05584,5.23011,5.03373,5.20882,420911.26620117,0
+EDF.US,D,20150624,000000,5.19898,5.2696,5.19898,5.23974,182686.70457195,0
+EDF.US,D,20150625,000000,5.24339,5.25896,5.12519,5.15277,308157.58157307,0
+EDF.US,D,20150626,000000,5.13129,5.23211,5.02519,5.02519,355186.9083837,0
+EDF.US,D,20150629,000000,4.97248,5.02953,4.94281,4.96876,299780.91541396,0
+EDF.US,D,20150630,000000,4.98149,5.07223,4.97248,5.01872,309191.61579263,0
+EDF.US,D,20150701,000000,5.04793,5.16287,5.03373,5.15277,224609.59459375,0
+EDF.US,D,20150702,000000,5.13593,5.15658,5.04491,5.10916,447423.63986256,0
+EDF.US,D,20150706,000000,5.07223,5.09398,4.97504,5.07587,224609.59459375,0
+EDF.US,D,20150707,000000,5.0411,5.06922,5.03574,5.05902,193767.68339241,0
+EDF.US,D,20150708,000000,4.99915,5.01872,4.93198,4.99268,293485.50410272,0
+EDF.US,D,20150709,000000,5.01096,5.02519,4.94927,4.99514,144949.40046121,0
+EDF.US,D,20150710,000000,5.0148,5.06176,5.0148,5.03902,126680.73000401,0
+EDF.US,D,20150713,000000,5.03574,5.06494,5.02953,5.05239,225509.56699102,0
+EDF.US,D,20150714,000000,5.04793,5.05584,5.02953,5.03574,79004.170297173,0
+EDF.US,D,20150715,000000,5.00942,5.04793,4.99268,5.02145,161047.80781145,0
+EDF.US,D,20150716,000000,5.02953,5.02953,4.95111,4.98149,183753.70481339,0
+EDF.US,D,20150717,000000,4.9682,4.97759,4.90213,4.93754,324302.14135394,0
+EDF.US,D,20150720,000000,4.92379,4.98149,4.84889,4.86337,331101.9327999,0
+EDF.US,D,20150721,000000,4.83507,4.95354,4.83507,4.86046,181970.24302982,0
+EDF.US,D,20150722,000000,4.86701,4.95111,4.85283,4.91351,174581.45865964,0
+EDF.US,D,20150723,000000,4.92379,4.9744,4.90433,4.95111,219258.11037562,0
+EDF.US,D,20150724,000000,4.91351,4.95354,4.79821,4.81305,213341.80831597,0
+EDF.US,D,20150727,000000,4.76526,4.79431,4.75526,4.78738,176656.12030314,0
+EDF.US,D,20150728,000000,4.79239,4.79431,4.73832,4.74581,123088.53248676,0
+EDF.US,D,20150729,000000,4.73361,4.79431,4.7266,4.76181,216895.54547439,0
+EDF.US,D,20150730,000000,4.76526,4.79074,4.73361,4.76837,193513.84502396,0
+EDF.US,D,20150731,000000,4.78229,4.93754,4.75526,4.76526,555395.05358363,0
+EDF.US,D,20150803,000000,4.77519,4.81578,4.75207,4.78229,194075.36626328,0
+EDF.US,D,20150804,000000,4.76181,4.80458,4.76181,4.76837,200910.32146592,0
+EDF.US,D,20150805,000000,4.78229,4.81305,4.74842,4.75835,170446.42064877,0
+EDF.US,D,20150806,000000,4.75526,4.79821,4.74842,4.76181,148322.92336671,0
+EDF.US,D,20150807,000000,4.74581,4.77073,4.72986,4.72986,176935.2326217,0
+EDF.US,D,20150810,000000,4.72986,4.75835,4.72986,4.74287,147063.62133096,0
+EDF.US,D,20150811,000000,4.72986,4.78229,4.66371,4.69045,446900.57898211,0
+EDF.US,D,20150812,000000,4.64288,4.70794,4.63395,4.68647,185231.68146091,0
+EDF.US,D,20150813,000000,4.69376,4.69376,4.62211,4.6335,270441.15594286,0
+EDF.US,D,20150814,000000,4.61821,4.63876,4.52658,4.57926,412098.34968588,0
+EDF.US,D,20150817,000000,4.53694,4.58837,4.48217,4.5232,349587.08013408,0
+EDF.US,D,20150818,000000,4.47824,4.54713,4.47824,4.50582,237147.67158121,0
+EDF.US,D,20150819,000000,4.48217,4.49944,4.45131,4.47525,254964.70753869,0
+EDF.US,D,20150820,000000,4.43467,4.50929,4.42019,4.49244,219624.03321845,0
+EDF.US,D,20150821,000000,4.47824,4.50929,4.33047,4.39034,1403033.8911125,0
+EDF.US,D,20150824,000000,4.2998,4.34484,4.18713,4.19459,287598.87146277,0
+EDF.US,D,20150825,000000,4.26967,4.33464,4.10513,4.10513,190420.53330445,0
+EDF.US,D,20150826,000000,4.22135,4.26321,4.21863,4.233,212623.14903903,0
+EDF.US,D,20150827,000000,4.2998,4.42638,4.2998,4.32126,308407.02447194,0
+EDF.US,D,20150828,000000,4.28395,4.43038,4.28395,4.42019,211447.36092539,0
+EDF.US,D,20150831,000000,4.37232,4.43467,4.34904,4.40726,214659.35032369,0
+EDF.US,D,20150901,000000,4.30377,4.42019,4.27276,4.38696,270734.55353756,0
+EDF.US,D,20150902,000000,4.36495,4.41037,4.35595,4.35913,117401.89371286,0
+EDF.US,D,20150903,000000,4.35595,4.40299,4.35595,4.38261,99299.152232447,0
+EDF.US,D,20150904,000000,4.31808,4.38261,4.31152,4.3756,118571.08862211,0
+EDF.US,D,20150908,000000,4.36495,4.41746,4.34484,4.36495,184281.16116344,0
+EDF.US,D,20150909,000000,4.38261,4.41409,4.28395,4.30377,154789.7579917,0
+EDF.US,D,20150910,000000,4.30798,4.39706,4.30798,4.36586,179137.36288311,0
+EDF.US,D,20150911,000000,4.36586,4.42847,4.36586,4.42847,120608.38877415,0
+EDF.US,D,20150914,000000,4.42847,4.43948,4.39106,4.39106,117738.14713602,0
+EDF.US,D,20150915,000000,4.36394,4.40465,4.29579,4.31152,356674.77483778,0
+EDF.US,D,20150916,000000,4.32755,4.41191,4.2998,4.35676,145664.76313595,0
+EDF.US,D,20150917,000000,4.35676,4.4778,4.34929,4.47451,217853.75784363,0
+EDF.US,D,20150918,000000,4.43948,4.49473,4.40799,4.42547,203532.21907259,0
+EDF.US,D,20150921,000000,4.42847,4.4778,4.38041,4.40465,117738.14713602,0
+EDF.US,D,20150922,000000,4.34929,4.41562,4.34929,4.36394,105359.40592096,0
+EDF.US,D,20150923,000000,4.36586,4.42547,4.34929,4.36978,90387.337651524,0
+EDF.US,D,20150924,000000,4.2998,4.41562,4.24883,4.32162,399395.44258903,0
+EDF.US,D,20150925,000000,4.31844,4.40062,4.30798,4.33464,195178.62912879,0
+EDF.US,D,20150928,000000,4.31544,4.31544,4.21707,4.22371,299277.63414661,0
+EDF.US,D,20150929,000000,4.20341,4.27222,4.06099,4.13379,331350.27683138,0
+EDF.US,D,20150930,000000,4.16847,4.1965,4.11187,4.14053,192578.70887004,0
+EDF.US,D,20151001,000000,4.11932,4.17967,4.11578,4.17577,125220.33523483,0
+EDF.US,D,20151002,000000,4.15773,4.32162,4.14445,4.30798,155168.86724329,0
+EDF.US,D,20151005,000000,4.26586,4.33464,4.24883,4.30798,173177.10612765,0
+EDF.US,D,20151006,000000,4.30798,4.331,4.29343,4.331,133864.02617115,0
+EDF.US,D,20151007,000000,4.34584,4.43602,4.331,4.38041,183951.50094466,0
+EDF.US,D,20151008,000000,4.37305,4.42547,4.37305,4.40465,90975.231708341,0
+EDF.US,D,20151009,000000,4.41562,4.45813,4.41562,4.43948,98458.518674566,0
+EDF.US,D,20151012,000000,4.43948,4.46351,4.42847,4.44248,160370.90549557,0
+EDF.US,D,20151013,000000,4.42547,4.43257,4.33929,4.34584,99607.933970701,0
+EDF.US,D,20151014,000000,4.34929,4.39706,4.32446,4.35676,186825.03918499,0
+EDF.US,D,20151015,000000,4.38087,4.40508,4.35275,4.37022,125981.85034021,0
+EDF.US,D,20151016,000000,4.38087,4.52884,4.38087,4.47926,156903.97886145,0
+EDF.US,D,20151019,000000,4.4827,4.53595,4.46207,4.53231,66841.905959113,0
+EDF.US,D,20151020,000000,4.49399,4.51366,4.46207,4.49399,115006.36278974,0
+EDF.US,D,20151021,000000,4.47607,4.59145,4.47607,4.56479,110099.91986696,0
+EDF.US,D,20151022,000000,4.54859,4.69794,4.54859,4.68647,103285.84314485,0
+EDF.US,D,20151023,000000,4.66662,4.7052,4.61301,4.64142,197199.44626989,0
+EDF.US,D,20151026,000000,4.64142,4.71203,4.59928,4.6557,151232.72423109,0
+EDF.US,D,20151027,000000,4.65189,4.68647,4.65189,4.6557,75485.596895433,0
+EDF.US,D,20151028,000000,4.63531,4.74162,4.62021,4.74162,151799.73980739,0
+EDF.US,D,20151029,000000,4.72258,4.77519,4.69376,4.75782,129385.04266538,0
+EDF.US,D,20151030,000000,4.76773,4.86046,4.76136,4.77865,184714.11491742,0
+EDF.US,D,20151102,000000,4.76773,4.79939,4.71976,4.76482,249633.00293367,0
+EDF.US,D,20151103,000000,4.75036,4.87439,4.74162,4.84835,198611.49087364,0
+EDF.US,D,20151104,000000,4.85763,4.87093,4.76136,4.78348,161697.23844246,0
+EDF.US,D,20151105,000000,4.80687,4.85836,4.79603,4.82962,133544.25575894,0
+EDF.US,D,20151106,000000,4.79074,4.82715,4.72194,4.81205,123477.53154492,0
+EDF.US,D,20151109,000000,4.77073,4.79284,4.68219,4.68939,279502.41648961,0
+EDF.US,D,20151110,000000,4.71104,4.73114,4.58563,4.66836,166306.98716834,0
+EDF.US,D,20151111,000000,4.66435,4.69246,4.57926,4.57926,160147.83541421,0
+EDF.US,D,20151112,000000,4.57926,4.61821,4.5404,4.5688,93803.716385443,0
+EDF.US,D,20151113,000000,4.54713,4.58973,4.4827,4.48572,136632.07314149,0
+EDF.US,D,20151116,000000,4.47525,4.57308,4.46441,4.52548,244700.18719339,0
+EDF.US,D,20151117,000000,4.50747,4.57308,4.49362,4.49964,150911.85495149,0
+EDF.US,D,20151118,000000,4.50747,4.52548,4.45859,4.50409,173306.77248036,0
+EDF.US,D,20151119,000000,4.51756,4.58973,4.47161,4.5688,163514.7651153,0
+EDF.US,D,20151120,000000,4.5567,4.68555,4.45859,4.54713,455517.89710092,0
+EDF.US,D,20151123,000000,4.5404,4.59591,4.5404,4.54713,126552.1625187,0
+EDF.US,D,20151124,000000,4.53294,4.60046,4.53294,4.60046,94634.46013676,0
+EDF.US,D,20151125,000000,4.57308,4.6578,4.57308,4.6578,98273.908952052,0
+EDF.US,D,20151127,000000,4.6537,4.6537,4.60046,4.62138,79795.354822235,0
+EDF.US,D,20151130,000000,4.61511,4.62559,4.57926,4.59227,87910.490541115,0
+EDF.US,D,20151201,000000,4.59227,4.61821,4.58973,4.60793,100847.4563933,0
+EDF.US,D,20151202,000000,4.60046,4.60046,4.50747,4.51756,103620.99770061,0
+EDF.US,D,20151203,000000,4.53639,4.53639,4.4827,4.49682,357562.65969369,0
+EDF.US,D,20151204,000000,4.46714,4.51109,4.45468,4.49034,184225.11892625,0
+EDF.US,D,20151207,000000,4.42547,4.45077,4.4039,4.41155,286125.29028482,0
+EDF.US,D,20151208,000000,4.39279,4.42847,4.38643,4.4039,198589.51352572,0
+EDF.US,D,20151209,000000,4.40026,4.43257,4.39034,4.42091,158465.46943105,0
+EDF.US,D,20151210,000000,4.39662,4.42847,4.39662,4.40799,217825.18729133,0
+EDF.US,D,20151211,000000,4.38643,4.38643,4.24346,4.26831,720103.18869091,0
+EDF.US,D,20151214,000000,4.24346,4.25029,4.07509,4.15,512643.6175453,0
+EDF.US,D,20151215,000000,4.14299,4.20779,4.14299,4.17577,254504.2820998,0
+EDF.US,D,20151216,000000,4.18977,4.28414,4.18977,4.26586,228802.87257659,0
+EDF.US,D,20151217,000000,4.26967,4.34975,4.26967,4.33464,115501.95198531,0
+EDF.US,D,20151218,000000,4.33464,4.36441,4.29779,4.32081,186906.35537229,0
+EDF.US,D,20151221,000000,4.36031,4.38242,4.26967,4.30606,214469.24626419,0
+EDF.US,D,20151222,000000,4.2877,4.36031,4.25511,4.31763,247945.14261354,0
+EDF.US,D,20151223,000000,4.32081,4.36441,4.29779,4.3533,535892.3550408,0
+EDF.US,D,20151224,000000,4.35757,4.42091,4.35757,4.39662,131193.77839907,0
+EDF.US,D,20151228,000000,4.38607,4.41155,4.28095,4.28414,278946.38958727,0
+EDF.US,D,20151229,000000,4.29779,4.3533,4.25511,4.28095,322410.99056556,0
+EDF.US,D,20151230,000000,4.28414,4.34639,4.28414,4.32081,262269.97798678,0
+EDF.US,D,20151231,000000,4.32755,4.37077,4.29779,4.37077,371262.23951864,0
+EDF.US,D,20160104,000000,4.34639,4.42911,4.32755,4.41155,282912.20201916,0
+EDF.US,D,20160105,000000,4.42155,4.48699,4.41872,4.46207,153112.88634552,0
+EDF.US,D,20160106,000000,4.42582,4.46207,4.4039,4.44011,142373.65528518,0
+EDF.US,D,20160107,000000,4.4039,4.4039,4.25146,4.26967,202214.67706488,0
+EDF.US,D,20160108,000000,4.27758,4.31871,4.26586,4.28414,174788.04573007,0
+EDF.US,D,20160111,000000,4.26967,4.28414,4.15,4.19723,243777.13858081,0
+EDF.US,D,20160112,000000,4.19322,4.20087,4.13535,4.14709,237885.01160388,0
+EDF.US,D,20160113,000000,4.15728,4.1835,3.96599,3.98692,248950.60628081,0
+EDF.US,D,20160114,000000,3.97691,4.12825,3.96599,4.05781,263711.69201023,0
+EDF.US,D,20160115,000000,4.02814,4.04317,3.86953,3.88555,326147.1397117,0
+EDF.US,D,20160119,000000,3.9023,3.92567,3.77807,3.80764,301168.784935,0
+EDF.US,D,20160120,000000,3.77424,3.77424,3.66759,3.67415,262511.72881388,0
+EDF.US,D,20160121,000000,3.67415,3.78827,3.67415,3.78172,356839.60494717,0
+EDF.US,D,20160122,000000,3.81848,3.9023,3.81848,3.85161,149923.97316256,0
+EDF.US,D,20160125,000000,3.85161,3.9142,3.83323,3.83323,153778.79998744,0
+EDF.US,D,20160126,000000,3.83323,3.90676,3.82939,3.87299,131467.39638066,0
+EDF.US,D,20160127,000000,3.86953,3.90676,3.86235,3.88146,120102.90977204,0
+EDF.US,D,20160128,000000,3.93268,4.00641,3.9023,4.00641,190911.72703043,0
+EDF.US,D,20160129,000000,4.00258,4.14527,3.99502,4.03652,265180.87771856,0
+EDF.US,D,20160201,000000,4.04634,4.06228,3.98692,4.05008,78762.419470071,0
+EDF.US,D,20160202,000000,3.95481,4.03998,3.94335,3.96909,167880.5652793,0
+EDF.US,D,20160203,000000,4.00641,4.03233,3.94335,4.01349,123399.5119598,0
+EDF.US,D,20160204,000000,4.03652,4.13818,4.03652,4.10567,166946.52799277,0
+EDF.US,D,20160205,000000,4.10212,4.10212,4.06199,4.0984,108845.01330081,0
+EDF.US,D,20160208,000000,4.05781,4.12271,3.99812,4.01733,191932.57484124,0
+EDF.US,D,20160209,000000,3.98692,4.00641,3.91047,3.94762,159269.84036486,0
+EDF.US,D,20160210,000000,3.96645,4.00729,3.89484,3.89484,100460.65506994,0
+EDF.US,D,20160211,000000,3.86443,3.89109,3.80099,3.80099,197596.13739982,0
+EDF.US,D,20160212,000000,3.80864,3.86152,3.80099,3.85007,75022.97372175,0
+EDF.US,D,20160216,000000,3.86152,3.8819,3.8233,3.85779,190274.38394079,0
+EDF.US,D,20160217,000000,3.8758,4.04863,3.8758,3.99583,123347.86519219,0
+EDF.US,D,20160218,000000,4.00021,4.05554,3.98138,4.01767,65873.803783306,0
+EDF.US,D,20160219,000000,3.98138,4.03025,3.98138,4.01496,65026.577021051,0
+EDF.US,D,20160222,000000,4.04863,4.15327,4.04863,4.10114,123117.10303905,0
+EDF.US,D,20160223,000000,4.08939,4.11751,4.07509,4.10487,106098.94367841,0
+EDF.US,D,20160224,000000,4.05554,4.16674,4.01767,4.16082,114322.86726948,0
+EDF.US,D,20160225,000000,4.16847,4.19159,4.14216,4.19041,118363.4026843,0
+EDF.US,D,20160226,000000,4.1835,4.35676,4.1835,4.34484,381357.53428499,0
+EDF.US,D,20160229,000000,4.33701,4.40465,4.31844,4.38607,174193.55846886,0
+EDF.US,D,20160301,000000,4.39034,4.47161,4.37868,4.45813,203578.37150321,0
+EDF.US,D,20160302,000000,4.46742,4.58881,4.44212,4.52056,256314.11670087,0
+EDF.US,D,20160303,000000,4.50973,4.55779,4.48333,4.55779,211674.82647636,0
+EDF.US,D,20160304,000000,4.58044,4.67864,4.52056,4.64761,214723.08463264,0
+EDF.US,D,20160307,000000,4.6557,4.72005,4.61047,4.66744,210512.22477148,0
+EDF.US,D,20160308,000000,4.6446,4.68555,4.61047,4.62186,140259.43441541,0
+EDF.US,D,20160309,000000,4.66371,4.66371,4.53639,4.5626,266461.05823481,0
+EDF.US,D,20160310,000000,4.63395,4.63395,4.502,4.61821,185901.99057241,0
+EDF.US,D,20160311,000000,4.65189,4.7052,4.63395,4.63395,154984.25752078,0
+EDF.US,D,20160314,000000,4.64761,4.64761,4.59546,4.63687,137659.51415668,0
+EDF.US,D,20160315,000000,4.62186,4.62186,4.49097,4.52884,301376.47087284,0
+EDF.US,D,20160316,000000,4.54395,4.64588,4.50929,4.63096,203622.32619904,0
+EDF.US,D,20160317,000000,4.66563,4.72258,4.66563,4.69092,217638.37983402,0
+EDF.US,D,20160318,000000,4.69992,4.85127,4.69992,4.82962,225332.64934026,0
+EDF.US,D,20160321,000000,4.88121,5.02316,4.82205,4.97367,505175.71472262,0
+EDF.US,D,20160322,000000,4.96202,5.01508,4.91068,4.96202,244701.28606079,0
+EDF.US,D,20160323,000000,4.96657,4.96657,4.90213,4.93582,140260.53328281,0
+EDF.US,D,20160324,000000,4.90887,4.92125,4.78793,4.78793,248044.04067917,0
+EDF.US,D,20160328,000000,4.78793,4.83452,4.6841,4.70384,250541.7662701,0
+EDF.US,D,20160329,000000,4.681,4.79147,4.681,4.79147,145787.8362843,0
+EDF.US,D,20160330,000000,4.82962,4.87093,4.82834,4.84418,148914.1140257,0
+EDF.US,D,20160331,000000,4.86701,4.90887,4.84727,4.86337,455865.13919803,0
+EDF.US,D,20160401,000000,4.91206,4.9439,4.83352,4.86337,303810.4621548,0
+EDF.US,D,20160404,000000,4.88985,4.93927,4.83953,4.86046,236118.03283124,0
+EDF.US,D,20160405,000000,4.84727,4.86701,4.80976,4.83953,127901.57168089,0
+EDF.US,D,20160406,000000,4.87093,4.93927,4.85637,4.90213,218148.25430573,0
+EDF.US,D,20160407,000000,4.91907,4.91907,4.8195,4.84418,245825.4274068,0
+EDF.US,D,20160408,000000,4.90213,4.9439,4.87311,4.91907,115234.9272081,0
+EDF.US,D,20160411,000000,4.93582,5.00352,4.9258,4.98149,178535.18355016,0
+EDF.US,D,20160412,000000,4.99268,5.0309,4.96967,5.02316,131587.1729268,0
+EDF.US,D,20160413,000000,5.02608,5.1038,5.02608,5.1038,389724.31063751,0
+EDF.US,D,20160414,000000,5.09961,5.10262,5.04656,5.07286,183892.16210528,0
+EDF.US,D,20160415,000000,5.0947,5.11946,5.08042,5.11471,76205.35503976,0
+EDF.US,D,20160418,000000,5.11082,5.13008,5.05721,5.11082,153509.57747544,0
+EDF.US,D,20160419,000000,5.1262,5.1262,5.02145,5.08714,139537.4785363,0
+EDF.US,D,20160420,000000,5.08268,5.1262,5.08268,5.1262,126897.206881,0
+EDF.US,D,20160421,000000,5.1262,5.16159,5.08714,5.11082,154941.40169234,0
+EDF.US,D,20160422,000000,5.11946,5.13301,5.1038,5.13008,71849.444682327,0
+EDF.US,D,20160425,000000,5.1262,5.13008,5.05721,5.08714,103092.44248317,0
+EDF.US,D,20160426,000000,5.06922,5.15386,5.04793,5.15386,251195.59237068,0
+EDF.US,D,20160427,000000,5.14511,5.18878,5.08714,5.18878,233992.82328753,0
+EDF.US,D,20160428,000000,5.18878,5.28126,5.18878,5.28126,302023.70376902,0
+EDF.US,D,20160429,000000,5.27362,5.34178,5.26861,5.34178,349294.78140677,0
+EDF.US,D,20160502,000000,5.37281,5.38373,5.34542,5.37618,217421.90295702,0
+EDF.US,D,20160503,000000,5.37281,5.38373,5.32284,5.37926,251993.37010011,0
+EDF.US,D,20160504,000000,5.34178,5.39692,5.34178,5.35015,188818.38464119,0
+EDF.US,D,20160505,000000,5.36597,5.4002,5.35015,5.35015,202380.60604166,0
+EDF.US,D,20160506,000000,5.35415,5.37007,5.34542,5.35415,215820.85316117,0
+EDF.US,D,20160509,000000,5.33067,5.38373,5.32284,5.3335,181213.12339403,0
+EDF.US,D,20160510,000000,5.32657,5.37618,5.32284,5.35733,162268.64948834,0
+EDF.US,D,20160511,000000,5.37281,5.37618,5.26397,5.3335,455593.71895125,0
+EDF.US,D,20160512,000000,5.33722,5.37326,5.22001,5.24149,474731.59351862,0
+EDF.US,D,20160513,000000,5.22001,5.30727,5.19844,5.20164,148662.47339204,0
+EDF.US,D,20160516,000000,5.20164,5.30274,5.20164,5.21683,253671.34061369,0
+EDF.US,D,20160517,000000,5.22501,5.2597,5.21683,5.2514,141570.38321876,0
+EDF.US,D,20160518,000000,5.25513,5.32284,5.20563,5.24813,187284.36575648,0
+EDF.US,D,20160519,000000,5.26351,5.26743,5.19097,5.19844,222226.15121199,0
+EDF.US,D,20160520,000000,5.24149,5.27734,5.23338,5.24431,114808.56665847,0
+EDF.US,D,20160523,000000,5.27233,5.31557,5.26014,5.28061,111165.821241,0
+EDF.US,D,20160524,000000,5.31557,5.3335,5.30727,5.31557,136412.2996623,0
+EDF.US,D,20160525,000000,5.3506,5.38883,5.33067,5.37618,242811.2341398,0
+EDF.US,D,20160526,000000,5.41157,5.42914,5.34542,5.35799,274458.61514234,0
+EDF.US,D,20160527,000000,5.40602,5.40901,5.35799,5.36671,269053.28642179,0
+EDF.US,D,20160531,000000,5.41984,5.41984,5.34178,5.34178,259284.35527206,0
+EDF.US,D,20160601,000000,5.34178,5.39356,5.33722,5.38026,217868.04311977,0
+EDF.US,D,20160602,000000,5.36197,5.45171,5.35415,5.40119,235761.99979496,0
+EDF.US,D,20160603,000000,5.37007,5.48328,5.37007,5.48328,347301.43595057,0
+EDF.US,D,20160606,000000,5.48801,5.51778,5.47819,5.51778,323559.3069943,0
+EDF.US,D,20160607,000000,5.52614,5.54954,5.52614,5.54954,294647.00694021,0
+EDF.US,D,20160608,000000,5.57609,5.74146,5.57609,5.67894,553725.87400921,0
+EDF.US,D,20160609,000000,5.69305,5.75657,5.68694,5.70133,424677.084767,0
+EDF.US,D,20160610,000000,5.66929,5.72572,5.65055,5.67894,199035.65368847,0
+EDF.US,D,20160613,000000,5.65883,5.68986,5.61578,5.6197,378413.6685313,0
+EDF.US,D,20160614,000000,5.63927,5.63927,5.4507,5.5136,656677.66146573,0
+EDF.US,D,20160615,000000,5.54571,5.62715,5.53224,5.58348,212768.1995353,0
+EDF.US,D,20160616,000000,5.57037,5.57037,5.50949,5.53059,232251.11846499,0
+EDF.US,D,20160617,000000,5.53059,5.61269,5.51941,5.55244,186641.52832988,0
+EDF.US,D,20160620,000000,5.61269,5.66256,5.60041,5.60041,113300.92059128,0
+EDF.US,D,20160621,000000,5.63982,5.66656,5.56501,5.58348,149005.32001956,0
+EDF.US,D,20160622,000000,5.58348,5.65582,5.53634,5.57609,318582.53655816,0
+EDF.US,D,20160623,000000,5.63982,5.70251,5.57264,5.66656,363862.46647451,0
+EDF.US,D,20160624,000000,5.50949,5.58093,5.46982,5.53059,305381.84253096,0
+EDF.US,D,20160627,000000,5.46982,5.55244,5.42167,5.52085,343524.6287108,0
+EDF.US,D,20160628,000000,5.59285,5.62342,5.46171,5.57609,486449.91542872,0
+EDF.US,D,20160629,000000,5.651,5.71497,5.61578,5.65929,312365.14483204,0
+EDF.US,D,20160630,000000,5.68767,5.70206,5.59713,5.61269,429402.21456945,0
+EDF.US,D,20160701,000000,5.63662,5.74146,5.61578,5.63662,277696.97735812,0
+EDF.US,D,20160705,000000,5.65929,5.72826,5.57609,5.60041,416368.54838642,0
+EDF.US,D,20160706,000000,5.61269,5.68767,5.59285,5.68532,272630.09979551,0
+EDF.US,D,20160707,000000,5.71961,5.84575,5.71398,5.75575,413412.59509141,0
+EDF.US,D,20160708,000000,5.82508,5.87714,5.77084,5.81435,234291.71521922,0
+EDF.US,D,20160711,000000,5.82508,5.86967,5.82508,5.85802,214038.49024499,0
+EDF.US,D,20160712,000000,5.88861,5.98307,5.88861,5.93256,345179.52300905,0
+EDF.US,D,20160713,000000,5.93674,6.00927,5.93138,5.95314,254983.38828441,0
+EDF.US,D,20160714,000000,6.04541,6.08028,5.99617,6.05677,288214.23720448,0
+EDF.US,D,20160715,000000,6.0535,6.0535,5.99226,6.01018,124191.79535226,0
+EDF.US,D,20160718,000000,5.97743,6.05024,5.97743,6.01364,198444.46302946,0
+EDF.US,D,20160719,000000,6.03111,6.03111,5.97261,5.98361,172158.45605162,0
+EDF.US,D,20160720,000000,5.98725,6.06871,5.9848,6.01693,250102.21931173,0
+EDF.US,D,20160721,000000,6.04541,6.0535,5.90462,5.90826,333947.99935535,0
+EDF.US,D,20160722,000000,5.90043,5.98725,5.90043,5.97261,129770.74512134,0
+EDF.US,D,20160725,000000,6.00127,6.07644,5.99125,6.02795,313359.61982535,0
+EDF.US,D,20160726,000000,6.06097,6.12476,6.04348,6.08527,277691.48302114,0
+EDF.US,D,20160727,000000,6.08918,6.1284,6.0647,6.09354,232271.99694552,0
+EDF.US,D,20160728,000000,6.09354,6.15279,6.08982,6.1376,245714.44179981,0
+EDF.US,D,20160729,000000,6.14942,6.22196,6.14942,6.20065,299842.45198812,0
+EDF.US,D,20160801,000000,6.24152,6.24614,6.16526,6.17609,309141.06789241,0
+EDF.US,D,20160802,000000,6.10154,6.15469,6.05677,6.10154,372952.29757357,0
+EDF.US,D,20160803,000000,6.0647,6.18581,6.0647,6.16526,240733.27589411,0
+EDF.US,D,20160804,000000,6.15279,6.25171,6.15279,6.20848,248645.12114474,0
+EDF.US,D,20160805,000000,6.22196,6.32206,6.21295,6.28538,519367.58714095,0
+EDF.US,D,20160808,000000,6.34991,6.42725,6.34472,6.36828,682855.97943875,0
+EDF.US,D,20160809,000000,6.37294,6.45738,6.37294,6.42963,322869.21826966,0
+EDF.US,D,20160810,000000,6.43507,6.48914,6.43507,6.46757,227488.62717108,0
+EDF.US,D,20160811,000000,6.48577,6.52735,6.46757,6.48978,192380.91273878,0
+EDF.US,D,20160812,000000,6.48068,6.56676,6.47258,6.54711,206805.74504502,0
+EDF.US,D,20160815,000000,6.53618,6.62592,6.52662,6.60753,294040.43213767,0
+EDF.US,D,20160816,000000,6.59598,6.6878,6.59268,6.67552,227369.9494923,0
+EDF.US,D,20160817,000000,6.67123,6.68306,6.60562,6.66695,140907.76617902,0
+EDF.US,D,20160818,000000,6.68306,6.70599,6.64894,6.70145,103173.75867047,0
+EDF.US,D,20160819,000000,6.71574,6.71719,6.67123,6.70145,168415.71370112,0
+EDF.US,D,20160822,000000,6.67552,6.74166,6.65249,6.69225,337599.53571199,0
+EDF.US,D,20160823,000000,6.72712,6.74503,6.64476,6.65493,282194.64160962,0
+EDF.US,D,20160824,000000,6.65493,6.65493,6.45738,6.49296,424779.27943481,0
+EDF.US,D,20160825,000000,6.48068,6.48577,6.35172,6.41633,410169.83740604,0
+EDF.US,D,20160826,000000,6.4218,6.48068,6.35172,6.35654,439484.32292704,0
+EDF.US,D,20160829,000000,6.34053,6.42963,6.34053,6.40432,293551.43614647,0
+EDF.US,D,20160830,000000,6.44544,6.45738,6.37447,6.41389,259842.57990917,0
+EDF.US,D,20160831,000000,6.43507,6.52662,6.43189,6.43507,352167.22077972,0
+EDF.US,D,20160901,000000,6.47685,6.48068,6.43973,6.47258,121310.56504014,0
+EDF.US,D,20160902,000000,6.52662,6.57558,6.52225,6.56676,119240.29886624,0
+EDF.US,D,20160906,000000,6.60562,6.68861,6.55511,6.68306,242731.01681989,0
+EDF.US,D,20160907,000000,6.72411,6.75569,6.67887,6.74503,279140.88911635,0
+EDF.US,D,20160908,000000,6.75268,6.75268,6.72411,6.74166,207787.0336296,0
+EDF.US,D,20160909,000000,6.71219,6.71219,6.39231,6.49296,608535.18198299,0
+EDF.US,D,20160912,000000,6.42963,6.52735,6.20265,6.40432,633365.18966124,0
+EDF.US,D,20160913,000000,6.37182,6.40432,6.15469,6.20265,448102.73991325,0
+EDF.US,D,20160914,000000,6.22269,6.31669,6.20848,6.29794,365127.26284721,0
+EDF.US,D,20160915,000000,6.31158,6.34472,6.24234,6.31669,443341.34748672,0
+EDF.US,D,20160916,000000,6.29794,6.36828,6.26246,6.26755,161595.04377463,0
+EDF.US,D,20160919,000000,6.32342,6.37246,6.20065,6.20513,204269.55909525,0
+EDF.US,D,20160920,000000,6.23677,6.31158,6.21685,6.24672,85190.793736211,0
+EDF.US,D,20160921,000000,6.29794,6.4419,6.24479,6.4096,269017.02379774,0
+EDF.US,D,20160922,000000,6.50462,6.63156,6.49022,6.52034,331982.12558404,0
+EDF.US,D,20160923,000000,6.53108,6.6442,6.52735,6.55849,205991.48430466,0
+EDF.US,D,20160926,000000,6.55849,6.56403,6.43717,6.44646,131627.83102046,0
+EDF.US,D,20160927,000000,6.41752,6.55511,6.41752,6.53929,109093.3573323,0
+EDF.US,D,20160928,000000,6.53929,6.57287,6.49022,6.54883,155343.58715924,0
+EDF.US,D,20160929,000000,6.54883,6.54883,6.40086,6.41752,219508.65214187,0
+EDF.US,D,20160930,000000,6.45074,6.54883,6.45074,6.52034,192813.86649276,0
+EDF.US,D,20161003,000000,6.5006,6.61499,6.45501,6.58524,311729.9994772,0
+EDF.US,D,20161004,000000,6.59133,6.60681,6.52735,6.54564,211156.16106549,0
+EDF.US,D,20161005,000000,6.55849,6.60007,6.53929,6.55511,97564.040614287,0
+EDF.US,D,20161006,000000,6.56322,6.60489,6.53463,6.56931,75262.526814059,0
+EDF.US,D,20161007,000000,6.56322,6.57431,6.50462,6.51418,203305.85238902,0
+EDF.US,D,20161010,000000,6.52034,6.60681,6.51635,6.58524,111771.29717616,0
+EDF.US,D,20161011,000000,6.55511,6.57831,6.47395,6.53463,235170.80913596,0
+EDF.US,D,20161012,000000,6.48331,6.53463,6.43717,6.52034,167422.3375752,0
+EDF.US,D,20161013,000000,6.45873,6.45873,6.25826,6.4218,436116.29435853,0
+EDF.US,D,20161014,000000,6.44126,6.46247,6.32206,6.35055,259700.82601511,0
+EDF.US,D,20161017,000000,6.35891,6.37903,6.06871,6.10228,460868.28245166,0
+EDF.US,D,20161018,000000,6.11722,6.2316,6.11457,6.20911,249932.99373276,0
+EDF.US,D,20161019,000000,6.18892,6.31814,6.18892,6.29521,140728.65079347,0
+EDF.US,D,20161020,000000,6.27227,6.38513,6.27227,6.31814,159940.14947638,0
+EDF.US,D,20161021,000000,6.31814,6.36245,6.29957,6.30559,148466.87499557,0
+EDF.US,D,20161024,000000,6.32206,6.38849,6.29521,6.29721,177240.71775777,0
+EDF.US,D,20161025,000000,6.28948,6.44928,6.28948,6.43589,155710.60886949,0
+EDF.US,D,20161026,000000,6.39458,6.47139,6.36756,6.39458,148492.14894566,0
+EDF.US,D,20161027,000000,6.4218,6.43589,6.28948,6.29957,338993.9984374,0
+EDF.US,D,20161028,000000,6.32206,6.32206,6.23823,6.2689,194930.28509731,0
+EDF.US,D,20161031,000000,6.26436,6.31814,6.23033,6.2689,125635.7071105,0
+EDF.US,D,20161101,000000,6.27947,6.29521,6.22978,6.24797,195490.70746922,0
+EDF.US,D,20161102,000000,6.23332,6.23332,6.02247,6.10711,396026.31515312,0
+EDF.US,D,20161103,000000,6.06807,6.21057,5.87459,5.87459,250314.30071916,0
+EDF.US,D,20161104,000000,5.89179,5.9382,5.81336,5.92573,251675.7974227,0
+EDF.US,D,20161107,000000,5.98725,6.10711,5.98307,6.03403,292303.12278471,0
+EDF.US,D,20161108,000000,5.97261,6.19756,5.94213,6.11457,344054.28279562,0
+EDF.US,D,20161109,000000,5.9291,6.01966,5.92165,5.96359,320730.82231719,0
+EDF.US,D,20161110,000000,5.91382,5.91382,5.67384,5.74865,568062.79692381,0
+EDF.US,D,20161111,000000,5.69423,5.74019,5.60268,5.66857,341022.50765028,0
+EDF.US,D,20161114,000000,5.6641,5.72572,5.6641,5.70615,462996.78859755,0
+EDF.US,D,20161115,000000,5.71226,5.8968,5.71226,5.86732,397798.78826275,0
+EDF.US,D,20161116,000000,5.87459,5.9332,5.83646,5.90462,208377.12542121,0
+EDF.US,D,20161117,000000,5.9382,6.03849,5.89179,5.89179,224575.52970449,0
+EDF.US,D,20161118,000000,5.96805,6.01018,5.91382,5.95912,192385.30820835,0
+EDF.US,D,20161121,000000,5.95912,6.07644,5.95022,6.07071,176987.97825671,0
+EDF.US,D,20161122,000000,6.09736,6.14878,6.08527,6.13095,143357.14160453,0
+EDF.US,D,20161123,000000,6.08527,6.10974,6.05195,6.07644,64918.888016251,0
+EDF.US,D,20161125,000000,6.05605,6.07752,6.02567,6.05605,102233.12817956,0
+EDF.US,D,20161128,000000,6.05605,6.10974,6.05605,6.07071,111214.17140643,0
+EDF.US,D,20161129,000000,6.08028,6.08527,5.98725,6.0019,100002.42736584,0
+EDF.US,D,20161130,000000,6.00527,6.04421,5.91382,5.91382,163827.94232315,0
+EDF.US,D,20161201,000000,5.90043,5.93539,5.85447,5.86231,254261.4324053,0
+EDF.US,D,20161202,000000,5.85932,5.9382,5.85932,5.9291,112898.73512437,0
+EDF.US,D,20161205,000000,5.92573,5.98126,5.90043,5.96805,172451.85364634,0
+EDF.US,D,20161206,000000,6.00527,6.07644,5.98725,6.04859,189980.98634607,0
+EDF.US,D,20161207,000000,6.02567,6.18965,6.02567,6.16953,245721.03500419,0
+EDF.US,D,20161208,000000,6.15198,6.21057,6.14396,6.18201,174421.02401982,0
+EDF.US,D,20161209,000000,6.18201,6.20649,6.11722,6.14878,153611.77214326,0
+EDF.US,D,20161212,000000,6.13095,6.1911,6.13095,6.17345,167904.74036201,0
+EDF.US,D,20161213,000000,6.17728,6.28129,6.16953,6.27336,257036.07258,0
+EDF.US,D,20161214,000000,6.27691,6.28992,6.20183,6.21359,253644.96779618,0
+EDF.US,D,20161215,000000,6.19756,6.20183,6.09111,6.10855,332848.03309203,0
+EDF.US,D,20161216,000000,6.08299,6.193,6.08299,6.1345,100043.08545949,0
+EDF.US,D,20161219,000000,6.11521,6.12895,6.04541,6.05024,305188.44186928,0
+EDF.US,D,20161220,000000,6.04541,6.10373,6.04541,6.07817,110228.48735229,0
+EDF.US,D,20161221,000000,6.0616,6.21831,6.05788,6.193,331838.17395518,0
+EDF.US,D,20161222,000000,6.20183,6.22323,6.12057,6.18892,132220.12054686,0
+EDF.US,D,20161223,000000,6.16827,6.27691,6.16827,6.24834,70858.266291207,0
+EDF.US,D,20161227,000000,6.27691,6.28647,6.17536,6.20984,155311.72000476,0
+EDF.US,D,20161228,000000,6.20984,6.28129,6.20984,6.22323,137968.29589492,0
+EDF.US,D,20161229,000000,6.22323,6.27081,6.20984,6.21359,157117.15913625,0
+EDF.US,D,20161230,000000,6.20586,6.26173,6.20183,6.21831,205545.3441419,0
+EDF.US,D,20170103,000000,6.24834,6.3712,6.22805,6.30375,426834.16146519,0
+EDF.US,D,20170104,000000,6.33843,6.43444,6.3124,6.43036,230954.45493781,0
+EDF.US,D,20170105,000000,6.40623,6.44791,6.40623,6.42371,281262.80205788,0
+EDF.US,D,20170106,000000,6.46686,6.49868,6.40368,6.47749,431619.72897443,0
+EDF.US,D,20170109,000000,6.48978,6.61736,6.48068,6.56403,508534.95235195,0
+EDF.US,D,20170110,000000,6.54055,6.61372,6.52735,6.55966,248252.8254844,0
+EDF.US,D,20170111,000000,6.56403,6.5866,6.4764,6.48068,234602.69469226,0
+EDF.US,D,20170112,000000,6.45873,6.49704,6.38958,6.39368,256791.02515072,0
+EDF.US,D,20170113,000000,6.37856,6.53045,6.36638,6.50752,184881.1427616,0
+EDF.US,D,20170117,000000,6.50752,6.54711,6.46757,6.51971,157240.2322846,0
+EDF.US,D,20170118,000000,6.51261,6.54711,6.50389,6.51717,108125.25515648,0
+EDF.US,D,20170119,000000,6.51261,6.5319,6.45873,6.46457,74082.343230839,0
+EDF.US,D,20170120,000000,6.46977,6.47258,6.4096,6.42963,231604.98443619,0
+EDF.US,D,20170123,000000,6.47258,6.62529,6.44646,6.59869,252686.75542694,0
+EDF.US,D,20170124,000000,6.57359,6.61499,6.54711,6.57359,235188.39101429,0
+EDF.US,D,20170125,000000,6.59869,6.59869,6.53463,6.54055,120680.91402228,0
+EDF.US,D,20170126,000000,6.57713,6.62529,6.54501,6.55966,280461.72772626,0
+EDF.US,D,20170127,000000,6.56403,6.62529,6.55511,6.60908,184872.35182244,0
+EDF.US,D,20170130,000000,6.61499,6.68262,6.57713,6.66915,303832.43950272,0
+EDF.US,D,20170131,000000,6.64131,6.72974,6.62529,6.6968,313498.07711724,0
+EDF.US,D,20170201,000000,6.7129,6.7129,6.65312,6.6968,241317.87334874,0
+EDF.US,D,20170202,000000,6.68262,6.7263,6.65312,6.6968,309683.90838599,0
+EDF.US,D,20170203,000000,6.70891,6.7263,6.67887,6.70145,196261.01351377,0
+EDF.US,D,20170206,000000,6.70145,6.7513,6.66568,6.70599,354212.21300353,0
+EDF.US,D,20170207,000000,6.68262,6.81056,6.68262,6.77233,343743.30332257,0
+EDF.US,D,20170208,000000,6.76033,6.76734,6.72083,6.72902,185700.89783896,0
+EDF.US,D,20170209,000000,6.72902,6.79582,6.72557,6.73867,178939.56675186,0
+EDF.US,D,20170210,000000,6.76469,6.8385,6.76033,6.78235,169291.51101567,0
+EDF.US,D,20170213,000000,6.81656,6.84286,6.7879,6.83139,131702.55400338,0
+EDF.US,D,20170214,000000,6.81656,6.85879,6.80729,6.84769,155701.81793031,0
+EDF.US,D,20170215,000000,6.81056,6.87753,6.81056,6.84769,130969.6094503,0
+EDF.US,D,20170216,000000,6.85879,6.85879,6.79145,6.82438,168794.82295271,0
+EDF.US,D,20170217,000000,6.77233,6.80674,6.76469,6.78235,150092.09987412,0
+EDF.US,D,20170221,000000,6.80009,6.81056,6.73867,6.76734,251417.56358465,0
+EDF.US,D,20170222,000000,6.74786,6.79582,6.74786,6.79145,120561.13747613,0
+EDF.US,D,20170223,000000,6.82438,6.88618,6.82212,6.84769,201689.41844963,0
+EDF.US,D,20170224,000000,6.79582,6.86325,6.78235,6.84769,218570.21938575,0
+EDF.US,D,20170227,000000,6.81056,6.87907,6.81056,6.87907,160409.36585442,0
+EDF.US,D,20170228,000000,6.88209,6.88855,6.85879,6.87907,76326.230453312,0
+EDF.US,D,20170301,000000,6.90948,6.90948,6.83486,6.87437,200843.29055476,0
+EDF.US,D,20170302,000000,6.86752,6.87989,6.81656,6.82003,160107.17732055,0
+EDF.US,D,20170303,000000,6.82003,6.91022,6.80082,6.87907,160336.8406063,0
+EDF.US,D,20170306,000000,6.88618,6.94788,6.86898,6.93832,141491.26476625,0
+EDF.US,D,20170307,000000,6.93187,6.975,6.92532,6.97027,139092.43724095,0
+EDF.US,D,20170308,000000,6.98675,6.98675,6.87437,6.88618,205064.0402225,0
+EDF.US,D,20170309,000000,6.86325,6.88418,6.6392,6.6442,602335.3721352,0
+EDF.US,D,20170310,000000,6.6442,6.88618,6.6442,6.83486,345600.38922168,0
+EDF.US,D,20170313,000000,6.7879,6.91312,6.7879,6.84769,256858.05606186,0
+EDF.US,D,20170314,000000,6.82438,6.85688,6.7879,6.84769,154706.24406958,0
+EDF.US,D,20170315,000000,6.82438,7.03579,6.82438,7.03579,417882.78765801,0
+EDF.US,D,20170316,000000,7.03579,7.03579,6.92386,6.96691,224408.50186031,0
+EDF.US,D,20170317,000000,6.95207,7.04161,6.91158,6.95662,310268.50584062,0
+EDF.US,D,20170320,000000,6.96535,7.01131,6.95819,6.97984,208304.60017307,0
+EDF.US,D,20170321,000000,6.97984,7.01131,6.91959,6.92758,144670.28814265,0
+EDF.US,D,20170322,000000,6.91513,6.96691,6.91513,6.95207,90846.66422302,0
+EDF.US,D,20170323,000000,6.97418,7.05573,6.96035,7.01923,307099.37227079,0
+EDF.US,D,20170324,000000,7.03579,7.06307,7.02969,7.03579,161001.65538082,0
+EDF.US,D,20170327,000000,7.01131,7.05573,7.00093,7.02969,151226.13102671,0
+EDF.US,D,20170328,000000,7.02969,7.06307,7.0145,7.0145,144785.66921922,0
+EDF.US,D,20170329,000000,7.01131,7.05926,7.00093,7.00522,154422.73628144,0
+EDF.US,D,20170330,000000,7.01131,7.0145,6.94715,6.95207,286518.68481259,0
+EDF.US,D,20170331,000000,6.94715,7.02969,6.94715,6.95662,132735.48935555,0
+EDF.US,D,20170403,000000,7.01923,7.04688,7.00832,7.04397,223070.08137206,0
+EDF.US,D,20170404,000000,7.04397,7.05926,7.00832,7.0519,204547.57254641,0
+EDF.US,D,20170405,000000,7.05926,7.09995,7.05926,7.07429,171485.94920533,0
+EDF.US,D,20170406,000000,7.06809,7.13517,7.04397,7.0519,251940.62446511,0
+EDF.US,D,20170407,000000,7.08531,7.13517,7.07183,7.13189,240967.33464945,0
+EDF.US,D,20170410,000000,7.13818,7.17239,7.11734,7.15683,248375.89863275,0
+EDF.US,D,20170411,000000,7.16319,7.24855,7.13189,7.24026,393278.04779593,0
+EDF.US,D,20170412,000000,7.22816,7.25911,7.17912,7.19579,199359.81957027,0
+EDF.US,D,20170413,000000,7.22816,7.22816,7.05363,7.16718,211648.45365886,0
+EDF.US,D,20170417,000000,7.18677,7.20559,7.16718,7.2004,97065.154816538,0
+EDF.US,D,20170418,000000,7.2004,7.30707,7.1906,7.24026,108762.59824614,0
+EDF.US,D,20170419,000000,7.25911,7.28049,7.22816,7.24026,135765.06676612,0
+EDF.US,D,20170420,000000,7.26839,7.31098,7.26839,7.28422,158950.06995265,0
+EDF.US,D,20170421,000000,7.32855,7.33609,7.29487,7.29797,231247.85253251,0
+EDF.US,D,20170424,000000,7.40728,7.41728,7.32682,7.34856,147084.49981148,0
+EDF.US,D,20170425,000000,7.40962,7.40962,7.29487,7.30316,269296.1361163,0
+EDF.US,D,20170426,000000,7.28887,7.31098,7.24855,7.25457,193798.45167951,0
+EDF.US,D,20170427,000000,7.24855,7.28422,7.24409,7.28422,174466.07758306,0
+EDF.US,D,20170428,000000,7.28422,7.30707,7.24409,7.28887,172365.04312205,0
+EDF.US,D,20170501,000000,7.28887,7.34856,7.28887,7.33609,167008.06456694,0
+EDF.US,D,20170502,000000,7.34856,7.38861,7.31098,7.38861,169194.81068482,0
+EDF.US,D,20170503,000000,7.40263,7.40481,7.33609,7.36723,243349.67916379,0
+EDF.US,D,20170504,000000,7.37642,7.37642,7.24409,7.27677,369121.64583139,0
+EDF.US,D,20170505,000000,7.28887,7.37323,7.27677,7.33401,262586.4517968,0
+EDF.US,D,20170508,000000,7.31098,7.37642,7.31098,7.36458,243971.63810989,0
+EDF.US,D,20170509,000000,7.37323,7.38861,7.35786,7.36458,221310.7946712,0
+EDF.US,D,20170510,000000,7.3615,7.40962,7.3615,7.39725,180167.0016331,0
+EDF.US,D,20170511,000000,7.43084,7.43993,7.35303,7.38861,215262.62852405,0
+EDF.US,D,20170512,000000,7.38861,7.48325,7.36642,7.42282,213689.05041308,0
+EDF.US,D,20170515,000000,7.4371,7.46368,7.41826,7.44167,239027.83369563,0
+EDF.US,D,20170516,000000,7.45505,7.50246,7.45505,7.46368,177283.57358619,0
+EDF.US,D,20170517,000000,7.4371,7.47224,7.39179,7.41263,216585.66486874,0
+EDF.US,D,20170518,000000,7.36077,7.38861,7.19886,7.32018,484437.88922679,0
+EDF.US,D,20170519,000000,7.32018,7.39644,7.32018,7.32563,138175.98183275,0
+EDF.US,D,20170522,000000,7.32855,7.41826,7.32563,7.35303,136135.38507854,0
+EDF.US,D,20170523,000000,7.36386,7.42282,7.32563,7.40962,151256.8993138,0
+EDF.US,D,20170524,000000,7.41826,7.45732,7.40728,7.45505,123050.07212789,0
+EDF.US,D,20170525,000000,7.41826,7.47058,7.41826,7.45732,190045.81952244,0
+EDF.US,D,20170526,000000,7.45732,7.50392,7.45505,7.48325,107009.90474963,0
+EDF.US,D,20170530,000000,7.47141,7.51737,7.46742,7.46742,90488.433451948,0
+EDF.US,D,20170531,000000,7.46368,7.52612,7.45103,7.50246,124111.57803235,0
+EDF.US,D,20170601,000000,7.49609,7.54277,7.48325,7.51192,208505.69290653,0
+EDF.US,D,20170602,000000,7.51192,7.63459,7.50565,7.54714,147703.16215539,0
+EDF.US,D,20170605,000000,7.52612,7.58026,7.51338,7.52612,209389.18229283,0
+EDF.US,D,20170606,000000,7.52612,7.56916,7.52146,7.54714,127340.05044158,0
+EDF.US,D,20170607,000000,7.54277,7.61621,7.54277,7.61621,289294.42385468,0
+EDF.US,D,20170608,000000,7.59918,7.61621,7.55678,7.60355,189239.25085382,0
+EDF.US,D,20170609,000000,7.62567,7.64713,7.58891,7.62567,192763.31859255,0
+EDF.US,D,20170612,000000,7.60729,7.68901,7.59554,7.64713,195685.20699831,0
+EDF.US,D,20170613,000000,7.58518,7.60729,7.52146,7.56596,366806.33222819,0
+EDF.US,D,20170614,000000,7.61621,7.70111,7.60092,7.66581,222542.62502202,0
+EDF.US,D,20170615,000000,7.64713,7.64713,7.49854,7.52539,409997.31522487,0
+EDF.US,D,20170616,000000,7.51966,7.54804,7.48079,7.49854,220104.23827046,0
+EDF.US,D,20170619,000000,7.57935,7.59472,7.54579,7.58891,166774.0058116,0
+EDF.US,D,20170620,000000,7.54579,7.56116,7.49445,7.51592,206300.2660429,0
+EDF.US,D,20170621,000000,7.50472,7.53639,7.3503,7.3655,412145.60098391,0
+EDF.US,D,20170622,000000,7.36868,7.39033,7.11105,7.17912,603337.53920029,0
+EDF.US,D,20170623,000000,7.17912,7.17912,6.95435,7.12153,689582.14676919,0
+EDF.US,D,20170626,000000,7.13818,7.29406,7.13818,7.20249,284878.07579045,0
+EDF.US,D,20170627,000000,7.18367,7.27585,7.17776,7.23116,109226.3202872,0
+EDF.US,D,20170628,000000,7.26676,7.33401,7.24109,7.33401,170264.00866106,0
+EDF.US,D,20170629,000000,7.33401,7.33401,7.19814,7.22279,287842.82002466,0
+EDF.US,D,20170630,000000,7.22691,7.25911,7.21087,7.21087,146441.66238488,0
+EDF.US,D,20170703,000000,7.23116,7.26285,7.23116,7.25239,53021.450720608,0
+EDF.US,D,20170705,000000,7.26676,7.26676,7.18367,7.24637,253042.78846321,0
+EDF.US,D,20170706,000000,7.23808,7.24263,7.14782,7.16875,407624.86051708,0
+EDF.US,D,20170707,000000,7.14318,7.21087,7.13189,7.19186,290498.7825206,0
+EDF.US,D,20170710,000000,7.23116,7.3503,7.19814,7.31098,335001.81318803,0
+EDF.US,D,20170711,000000,7.28805,7.45658,7.28805,7.40481,332848.03309203,0
+EDF.US,D,20170712,000000,7.45658,7.48079,7.40481,7.40882,271634.52593481,0
+EDF.US,D,20170713,000000,7.40481,7.46987,7.40481,7.41027,141641.8095995,0
+EDF.US,D,20170714,000000,7.42064,7.48151,7.42064,7.43993,121302.87296837,0
+EDF.US,D,20170717,000000,7.45732,7.49062,7.40882,7.41027,140685.79496503,0
+EDF.US,D,20170718,000000,7.39033,7.48699,7.39033,7.43993,155301.8301982,0
+EDF.US,D,20170719,000000,7.48699,7.48699,7.42456,7.44795,160448.92508068,0
+EDF.US,D,20170720,000000,7.44795,7.48699,7.44167,7.47597,217315.31281963,0
+EDF.US,D,20170721,000000,7.48699,7.57872,7.48534,7.57071,118318.34912105,0
+EDF.US,D,20170724,000000,7.59144,7.6426,7.58582,7.62358,216482.37133352,0
+EDF.US,D,20170725,000000,7.6426,7.69629,7.60874,7.6131,256245.98692234,0
+EDF.US,D,20170726,000000,7.65061,7.66417,7.60583,7.65061,124186.30101527,0
+EDF.US,D,20170727,000000,7.65388,7.7295,7.6375,7.64632,264319.36568016,0
+EDF.US,D,20170728,000000,7.6375,7.70203,7.6375,7.69629,131511.3510765,0
+EDF.US,D,20170731,000000,7.7093,7.7467,7.70038,7.73197,115287.67284311,0
+EDF.US,D,20170801,000000,7.7467,7.769,7.65934,7.67926,333522.73767313,0
+EDF.US,D,20170802,000000,7.71411,7.71411,7.65388,7.6851,155778.73864802,0
+EDF.US,D,20170803,000000,7.70529,7.71976,7.54986,7.62358,332068.93610831,0
+EDF.US,D,20170804,000000,7.6426,7.65061,7.58582,7.6131,157512.75139879,0
+EDF.US,D,20170807,000000,7.62358,7.65934,7.59472,7.6375,142367.0620808,0
+EDF.US,D,20170808,000000,7.6375,7.66899,7.62358,7.64632,108363.7093814,0
+EDF.US,D,20170809,000000,7.55678,7.62693,7.55678,7.56297,174133.12076209,0
+EDF.US,D,20170810,000000,7.54714,7.54714,7.36787,7.36787,365936.02925062,0
+EDF.US,D,20170811,000000,7.34948,7.55296,7.34948,7.49062,200929.00221164,0
+EDF.US,D,20170814,000000,7.54986,7.6375,7.53166,7.59772,123640.1639195,0
+EDF.US,D,20170815,000000,7.60874,7.68983,7.60874,7.66417,158703.92365596,0
+EDF.US,D,20170816,000000,7.67926,7.71411,7.64632,7.68674,205583.80450077,0
+EDF.US,D,20170817,000000,7.67926,7.71084,7.56523,7.62693,202060.83562945,0
+EDF.US,D,20170818,000000,7.64632,7.67926,7.6001,7.66899,134089.29398732,0
+EDF.US,D,20170821,000000,7.64632,7.66899,7.59627,7.6001,120133.67805911,0
+EDF.US,D,20170822,000000,7.63048,7.65296,7.5282,7.60511,252383.46802567,0
+EDF.US,D,20170823,000000,7.59627,7.6122,7.55123,7.6122,105463.79832357,0
+EDF.US,D,20170824,000000,7.61621,7.62693,7.60511,7.62176,48371.043901067,0
+EDF.US,D,20170825,000000,7.65296,7.69629,7.6375,7.65861,102284.77494716,0
+EDF.US,D,20170828,000000,7.66899,7.69629,7.66899,7.69629,79861.286865991,0
+EDF.US,D,20170829,000000,7.67926,7.74752,7.67926,7.74752,165402.6193015,0
+EDF.US,D,20170830,000000,7.75208,7.7619,7.70529,7.7619,63301.355209455,0
+EDF.US,D,20170831,000000,7.7416,7.80022,7.72059,7.79121,199566.4066407,0
+EDF.US,D,20170901,000000,7.80749,7.81232,7.77227,7.79121,109288.95572877,0
+EDF.US,D,20170905,000000,7.77974,7.86392,7.76518,7.84589,263571.03698355,0
+EDF.US,D,20170906,000000,7.84589,7.88293,7.83024,7.87383,144608.75156848,0
+EDF.US,D,20170907,000000,7.84918,7.88711,7.82616,7.86809,143274.72654983,0
+EDF.US,D,20170908,000000,7.84918,7.88711,7.82616,7.88711,131531.13068962,0
+EDF.US,D,20170911,000000,7.88711,7.93763,7.86809,7.93763,191805.10622331,0
+EDF.US,D,20170912,000000,7.92926,7.96056,7.91523,7.95564,67550.675429483,0
+EDF.US,D,20170913,000000,7.91925,7.98658,7.91925,7.96392,84307.304349889,0
+EDF.US,D,20170914,000000,8.0066,8.03628,7.98895,8.02172,195720.37075497,0
+EDF.US,D,20170915,000000,8.00061,8.06166,7.97404,8.02535,128707.0414821,0
+EDF.US,D,20170918,000000,8.04219,8.05411,8.00061,8.01662,124264.32060039,0
+EDF.US,D,20170919,000000,8.02172,8.05811,8.00242,8.01662,76743.800063762,0
+EDF.US,D,20170920,000000,8.02172,8.02172,7.8944,7.92353,229901.7399725,0
+EDF.US,D,20170921,000000,7.91761,7.91761,7.82842,7.85153,253136.19219187,0
+EDF.US,D,20170922,000000,7.84753,7.91761,7.84753,7.89867,86536.906296214,0
+EDF.US,D,20170925,000000,7.89867,8.00061,7.83844,7.9036,328118.50781996,0
+EDF.US,D,20170926,000000,7.91351,7.98231,7.9036,7.92353,162891.70730182,0
+EDF.US,D,20170927,000000,7.9036,7.93343,7.76736,7.8247,247309.9972587,0
+EDF.US,D,20170928,000000,7.84426,7.87638,7.79275,7.85581,140083.61563207,0
+EDF.US,D,20170929,000000,7.90852,7.94673,7.88366,7.91761,132213.52734248,0
+EDF.US,D,20171002,000000,7.91761,7.97404,7.91761,7.97404,213737.40057849,0
+EDF.US,D,20171003,000000,7.97404,8.04729,7.97313,8.02618,144537.32518774,0
+EDF.US,D,20171004,000000,8.02618,8.05503,7.98987,8.02618,166499.28896263,0
+EDF.US,D,20171005,000000,8.03628,8.08024,7.99068,7.99068,175800.10260171,0
+EDF.US,D,20171006,000000,7.97885,8.01662,7.97404,7.98658,106325.31036197,0
+EDF.US,D,20171009,000000,8.03035,8.03035,7.94673,8.02172,242437.61922519,0
+EDF.US,D,20171010,000000,8.08024,8.09525,8.02172,8.06657,224730.4700073,0
+EDF.US,D,20171011,000000,8.08024,8.10497,8.05411,8.08024,138625.41859769,0
+EDF.US,D,20171012,000000,8.08024,8.09525,8.04391,8.06248,303635.74223884,0
+EDF.US,D,20171013,000000,8.06657,8.06657,7.99588,7.99988,223685.44711378,0
+EDF.US,D,20171016,000000,7.99988,8.01253,7.94927,7.95418,162902.69597578,0
+EDF.US,D,20171017,000000,7.94927,8.01253,7.94927,7.99988,127048.85058165,0
+EDF.US,D,20171018,000000,7.98987,8.00824,7.94508,7.96657,207692.53103355,0
+EDF.US,D,20171019,000000,7.9409,7.95964,7.92672,7.93589,140937.4355987,0
+EDF.US,D,20171020,000000,7.93589,7.9772,7.91523,7.96311,196966.48638196,0
+EDF.US,D,20171023,000000,7.96311,7.98494,7.91615,7.9227,117551.3396787,0
+EDF.US,D,20171024,000000,7.9309,7.96311,7.91269,7.93589,91548.840489013,0
+EDF.US,D,20171025,000000,7.93589,7.93589,7.84243,7.8944,197480.75632324,0
+EDF.US,D,20171026,000000,7.87638,7.9036,7.82215,7.82699,115450.30521772,0
+EDF.US,D,20171027,000000,7.82215,7.86901,7.78383,7.86901,169092.616017,0
+EDF.US,D,20171030,000000,7.88876,7.91615,7.84999,7.8944,88258.831505624,0
+EDF.US,D,20171031,000000,7.8944,7.9309,7.8944,7.92672,130524.56815496,0
+EDF.US,D,20171101,000000,7.92672,8.01253,7.92672,7.96311,195246.75890734,0
+EDF.US,D,20171102,000000,7.96311,8.03555,7.96311,8.01253,105022.05363041,0
+EDF.US,D,20171103,000000,8.05411,8.05411,7.9227,7.95964,300044.64358897,0
+EDF.US,D,20171106,000000,7.93589,7.94927,7.86901,7.94927,155320.51094393,0
+EDF.US,D,20171107,000000,7.9772,7.9772,7.87956,7.88366,91979.596508215,0
+EDF.US,D,20171108,000000,7.85901,7.90095,7.83106,7.83106,108907.64874239,0
+EDF.US,D,20171109,000000,7.82215,7.86392,7.71823,7.82215,176941.82582607,0
+EDF.US,D,20171110,000000,7.82215,7.8944,7.82215,7.84589,145609.81976617,0
+EDF.US,D,20171113,000000,7.80103,7.85409,7.70693,7.7548,182833.952803,0
+EDF.US,D,20171114,000000,7.76026,7.76335,7.5404,7.56833,430157.13647045,0
+EDF.US,D,20171115,000000,7.56523,7.56523,7.20113,7.27677,980560.0354744,0
+EDF.US,D,20171116,000000,7.30497,7.51027,7.30497,7.43993,374077.537787,0
+EDF.US,D,20171117,000000,7.50472,7.52612,7.45505,7.49362,165350.9725339,0
+EDF.US,D,20171120,000000,7.51027,7.59472,7.46742,7.48852,170220.05396522,0
+EDF.US,D,20171121,000000,7.53694,7.60438,7.46987,7.52612,140903.37070943,0
+EDF.US,D,20171122,000000,7.53094,7.62176,7.51656,7.59918,72836.227603866,0
+EDF.US,D,20171124,000000,7.62693,7.68901,7.60666,7.65388,58343.265519056,0
+EDF.US,D,20171127,000000,7.62693,7.6426,7.53094,7.57872,169550.84372111,0
+EDF.US,D,20171128,000000,7.58818,7.58818,7.50246,7.50472,101712.26503389,0
+EDF.US,D,20171129,000000,7.50472,7.50472,7.31571,7.32855,393842.86563743,0
+EDF.US,D,20171130,000000,7.33756,7.34365,7.24263,7.28577,269463.16396048,0
+EDF.US,D,20171201,000000,7.26839,7.35786,6.95662,7.09914,864716.33572896,0
+EDF.US,D,20171204,000000,7.09914,7.1409,6.99057,7.071,568688.05247208,0
+EDF.US,D,20171205,000000,7.05036,7.13352,7.05036,7.10824,252536.2105937,0
+EDF.US,D,20171206,000000,7.11805,7.22535,7.10285,7.22535,189048.04792694,0
+EDF.US,D,20171207,000000,7.26357,7.27193,7.20961,7.26839,190186.47454911,0
+EDF.US,D,20171208,000000,7.27677,7.27677,7.22071,7.22071,179612.07359816,0
+EDF.US,D,20171211,000000,7.22981,7.24637,7.17776,7.17776,298542.49185875,0
+EDF.US,D,20171212,000000,7.16319,7.18904,7.15128,7.15128,183066.91269094,0
+EDF.US,D,20171213,000000,7.15128,7.20961,7.15128,7.17239,303112.68135838,0
+EDF.US,D,20171214,000000,7.18457,7.20716,7.15683,7.17239,187297.55216522,0
+EDF.US,D,20171215,000000,7.17776,7.26429,7.17776,7.24356,286170.34384807,0
+EDF.US,D,20171218,000000,7.29797,7.41582,7.27813,7.40026,539772.45581582,0
+EDF.US,D,20171219,000000,7.41826,7.44412,7.35303,7.36386,522640.01424599,0
+EDF.US,D,20171220,000000,7.39644,7.40962,7.36077,7.40572,143716.471243,0
+EDF.US,D,20171221,000000,7.46742,7.46742,7.38479,7.41826,214818.68609609,0
+EDF.US,D,20171222,000000,7.40026,7.42282,7.38479,7.39644,169082.72621044,0
+EDF.US,D,20171226,000000,7.3786,7.44412,7.36642,7.39644,184597.63497345,0
+EDF.US,D,20171227,000000,7.43394,7.45268,7.4018,7.42282,172109.00701881,0
+EDF.US,D,20171228,000000,7.46742,7.47833,7.44795,7.47833,172388.11933737,0
+EDF.US,D,20171229,000000,7.48772,7.73032,7.48772,7.72795,500103.34282304,0
+EDF.US,D,20180102,000000,7.69966,7.84662,7.63221,7.83607,303821.45082876,0
+EDF.US,D,20180103,000000,7.88631,7.91443,7.80668,7.89867,210228.71698334,0
+EDF.US,D,20180104,000000,7.89867,8.00061,7.88631,7.9622,336175.40356687,0
+EDF.US,D,20180105,000000,8.03035,8.03035,7.97648,8.00588,225877.68756864,0
+EDF.US,D,20180108,000000,8.00588,8.05503,7.98231,7.99905,188767.83674098,0
+EDF.US,D,20180109,000000,7.99905,7.99905,7.81659,7.82142,295631.59212695,0
+EDF.US,D,20180110,000000,7.81659,7.92517,7.69556,7.91443,256931.68017738,0
+EDF.US,D,20180111,000000,7.8854,8.00242,7.83024,7.86482,395197.7691366,0
+EDF.US,D,20180112,000000,7.89867,7.89867,7.78693,7.83516,250736.26579918,0
+EDF.US,D,20180116,000000,7.79847,7.94254,7.79847,7.86965,278014.55003553,0
+EDF.US,D,20180117,000000,7.8812,7.94254,7.8418,7.85901,201071.85497312,0
+EDF.US,D,20180118,000000,7.85244,7.95336,7.81969,7.84589,310257.51716666,0
+EDF.US,D,20180119,000000,7.87638,8.0837,7.84589,8.00242,706649.75516264,0
+EDF.US,D,20180122,000000,7.98987,8.14948,7.98404,8.123,414820.24422556,0
+EDF.US,D,20180123,000000,8.07758,8.14511,8.06076,8.0837,306919.15801787,0
+EDF.US,D,20180124,000000,8.09924,8.1836,8.05503,8.17424,359195.57664403,0
+EDF.US,D,20180125,000000,8.20172,8.25767,8.18981,8.22155,274984.97262498,0
+EDF.US,D,20180126,000000,8.27943,8.34085,8.24384,8.28989,243138.69662378,0
+EDF.US,D,20180129,000000,8.22838,8.26113,8.123,8.12545,272335.60333341,0
+EDF.US,D,20180130,000000,8.05503,8.09525,7.85901,7.93836,626391.77716671,0
+EDF.US,D,20180131,000000,7.97648,8.03371,7.95336,7.98404,201334.48428074,0
+EDF.US,D,20180201,000000,7.97648,8.02701,7.92517,7.93426,169326.67477234,0
+EDF.US,D,20180202,000000,7.92926,7.94927,7.84099,7.84099,192172.12793355,0
+EDF.US,D,20180205,000000,7.84099,7.90924,7.66899,7.66899,299516.08837153,0
+EDF.US,D,20180206,000000,7.58518,7.9036,7.57935,7.8854,205000.30591354,0
+EDF.US,D,20180207,000000,7.92517,8.12545,7.91443,8.06429,376612.62486939,0
+EDF.US,D,20180208,000000,8.03127,8.038,7.86809,7.86809,221150.3600314,0
+EDF.US,D,20180209,000000,7.90015,7.93672,7.76664,7.84426,280282.61234072,0
+EDF.US,D,20180212,000000,7.90015,7.91615,7.7579,7.90779,223761.26896409,0
+EDF.US,D,20180213,000000,7.87892,7.92761,7.86237,7.88366,94065.246825673,0
+EDF.US,D,20180214,000000,7.86319,7.87892,7.81805,7.86809,118443.62000418,0
+EDF.US,D,20180215,000000,7.87892,7.98895,7.86809,7.96894,140140.75673666,0
+EDF.US,D,20180216,000000,7.95246,7.98895,7.88802,7.91678,127512.57262273,0
+EDF.US,D,20180220,000000,7.84426,7.93261,7.84426,7.84426,130780.60425821,0
+EDF.US,D,20180221,000000,7.84753,7.95246,7.84753,7.87475,81549.147186128,0
+EDF.US,D,20180222,000000,7.90015,7.95719,7.90015,7.9227,184292.14983739,0
+EDF.US,D,20180223,000000,7.93672,7.98231,7.93261,7.98231,140016.58472092,0
+EDF.US,D,20180226,000000,7.96894,8.03299,7.95246,8.02618,132862.95797348,0
+EDF.US,D,20180227,000000,8.0431,8.0431,7.93261,7.93672,140501.18524251,0
+EDF.US,D,20180228,000000,7.96483,7.96483,7.9227,7.93261,116510.71225477,0
+EDF.US,D,20180301,000000,7.90015,7.93261,7.85153,7.86809,116423.90173049,0
+EDF.US,D,20180302,000000,7.86319,7.90696,7.84426,7.88802,130206.99547753,0
+EDF.US,D,20180305,000000,7.86319,7.86809,7.81232,7.84753,215032.9652383,0
+EDF.US,D,20180306,000000,7.85153,7.85581,7.78301,7.80339,219393.27106532,0
+EDF.US,D,20180307,000000,7.80749,7.88802,7.80103,7.87475,96243.20200439,0
+EDF.US,D,20180308,000000,7.88366,7.94754,7.83844,7.9227,106891.22707086,0
+EDF.US,D,20180309,000000,7.96127,8.0431,7.94335,8.01662,157954.49609194,0
+EDF.US,D,20180312,000000,8.05503,8.123,7.98895,8.07186,178370.35344076,0
+EDF.US,D,20180313,000000,8.0837,8.11964,8.05503,8.05503,188611.79757076,0
+EDF.US,D,20180314,000000,8.06076,8.14511,8.0321,8.10497,260862.32885261,0
+EDF.US,D,20180315,000000,8.13574,8.13574,8.06429,8.10007,173904.55634375,0
+EDF.US,D,20180316,000000,8.07094,8.11791,8.04483,8.09525,101511.17230043,0
+EDF.US,D,20180319,000000,8.10497,8.13393,8.00496,8.01989,120358.94587528,0
+EDF.US,D,20180320,000000,8.00496,8.01989,7.8944,7.8944,220843.77602794,0
+EDF.US,D,20180321,000000,7.89867,7.95564,7.89103,7.91523,157551.21175764,0
+EDF.US,D,20180322,000000,7.8944,7.90095,7.82933,7.84016,143765.92027581,0
+EDF.US,D,20180323,000000,7.8812,7.8812,7.76427,7.77146,103608.91015925,0
+EDF.US,D,20180326,000000,7.81396,7.84589,7.77974,7.79192,176682.49312064,0
+EDF.US,D,20180327,000000,7.79192,7.92672,7.79039,7.92672,134627.73901132,0
+EDF.US,D,20180328,000000,7.84918,7.91095,7.84016,7.8944,102226.53497518,0
+EDF.US,D,20180329,000000,7.90433,8.00061,7.88631,7.99233,115934.9057393,0
+EDF.US,D,20180402,000000,7.97977,8.10771,7.97977,8.04219,252696.6452335,0
+EDF.US,D,20180403,000000,8.06076,8.13073,8.03035,8.12638,219985.56059172,0
+EDF.US,D,20180404,000000,8.08687,8.1553,8.04391,8.15031,132698.12786409,0
+EDF.US,D,20180405,000000,8.1553,8.20607,7.96802,8.06076,518458.82380453,0
+EDF.US,D,20180406,000000,8.05503,8.10007,7.90433,7.9459,522242.22424867,0
+EDF.US,D,20180409,000000,7.99233,7.99233,7.82933,7.84918,484895.0180635,0
+EDF.US,D,20180410,000000,7.8944,7.95082,7.85901,7.95082,182442.75601006,0
+EDF.US,D,20180411,000000,7.9459,7.9459,7.89867,7.9309,115937.10347409,0
+EDF.US,D,20180412,000000,7.93507,7.93507,7.87056,7.89867,224953.54008867,0
+EDF.US,D,20180413,000000,7.92178,7.92178,7.79039,7.82699,244389.20772034,0
+EDF.US,D,20180416,000000,7.82842,7.84662,7.61539,7.63048,500204.43862346,0
+EDF.US,D,20180417,000000,7.57398,7.61539,7.47915,7.51428,651127.28224892,0
+EDF.US,D,20180418,000000,7.5282,7.66663,7.5282,7.65133,184616.31571918,0
+EDF.US,D,20180419,000000,7.71823,7.84508,7.70111,7.70611,214016.51289707,0
+EDF.US,D,20180420,000000,7.7416,7.7416,7.61539,7.61539,160370.90549557,0
+EDF.US,D,20180423,000000,7.55059,7.66663,7.55059,7.62567,201438.87668335,0
+EDF.US,D,20180424,000000,7.6426,7.6426,7.60182,7.62003,95473.994827244,0
+EDF.US,D,20180425,000000,7.61539,7.61539,7.55059,7.55961,115875.56689993,0
+EDF.US,D,20180426,000000,7.55059,7.63048,7.55059,7.61539,130688.29939694,0
+EDF.US,D,20180427,000000,7.61539,7.65133,7.54714,7.6426,157689.66904953,0
+EDF.US,D,20180430,000000,7.6426,7.6426,7.54185,7.55059,183075.7036301,0
+EDF.US,D,20180501,000000,7.55059,7.57398,7.54185,7.56678,138601.24351498,0
+EDF.US,D,20180502,000000,7.55059,7.55678,7.46368,7.47915,213868.16579861,0
+EDF.US,D,20180503,000000,7.48462,7.53548,7.46824,7.51893,163176.31395738,0
+EDF.US,D,20180504,000000,7.50246,7.5282,7.47915,7.50718,172133.18210151,0
+EDF.US,D,20180507,000000,7.50246,7.52374,7.45359,7.46742,181446.08328196,0
+EDF.US,D,20180508,000000,7.46368,7.46742,7.33165,7.3655,334968.84716615,0
+EDF.US,D,20180509,000000,7.30497,7.36077,7.11331,7.11331,553126.99127844,0
+EDF.US,D,20180510,000000,7.05735,7.09339,6.85359,7.0671,640961.65996924,0
+EDF.US,D,20180511,000000,7.11331,7.39644,7.10824,7.38861,309127.88148365,0
+EDF.US,D,20180514,000000,7.41027,7.43866,7.32682,7.43866,322471.42827233,0
+EDF.US,D,20180515,000000,7.37004,7.39316,7.3179,7.35876,248647.31887954,0
+EDF.US,D,20180516,000000,7.33165,7.43939,7.31034,7.40481,203356.40028923,0
+EDF.US,D,20180517,000000,7.33027,7.38107,7.33027,7.34684,206280.48642978,0
+EDF.US,D,20180518,000000,7.29487,7.32682,7.25321,7.28887,222474.49524348,0
+EDF.US,D,20180521,000000,7.29878,7.32682,7.22899,7.23808,263057.86590965,0
+EDF.US,D,20180522,000000,7.22899,7.28422,7.22445,7.25911,197590.64306283,0
+EDF.US,D,20180523,000000,7.25911,7.30961,7.23116,7.28422,223730.50067702,0
+EDF.US,D,20180524,000000,7.28422,7.28422,7.22445,7.24711,230939.07079426,0
+EDF.US,D,20180525,000000,7.22899,7.26429,7.19814,7.19814,161641.19620527,0
+EDF.US,D,20180529,000000,7.18594,7.19123,7.11997,7.17776,229843.50000053,0
+EDF.US,D,20180530,000000,7.22445,7.22445,7.11997,7.15063,141078.09062537,0
+EDF.US,D,20180531,000000,7.14545,7.19814,7.11396,7.19123,147491.08074798,0
+EDF.US,D,20180601,000000,7.21087,7.28049,7.21087,7.24711,111887.77712012,0
+EDF.US,D,20180604,000000,7.30497,7.30497,7.26512,7.29878,121841.31799238,0
+EDF.US,D,20180605,000000,7.3655,7.41027,7.30961,7.3655,167063.00793674,0
+EDF.US,D,20180606,000000,7.42764,7.42764,7.29878,7.37004,183833.92213329,0
+EDF.US,D,20180607,000000,7.35303,7.41728,7.30497,7.33027,150283.30280101,0
+EDF.US,D,20180608,000000,7.32682,7.32682,7.24711,7.24711,108726.33562206,0
+EDF.US,D,20180611,000000,7.21861,7.29878,7.13871,7.14545,252373.57821911,0
+EDF.US,D,20180612,000000,7.17239,7.25691,7.12297,7.24356,213207.74649367,0
+EDF.US,D,20180613,000000,7.23808,7.23808,7.14545,7.1559,157345.72355461,0
+EDF.US,D,20180614,000000,7.17776,7.25321,7.15828,7.18594,267012.68966758,0
+EDF.US,D,20180615,000000,7.15527,7.20249,7.12153,7.15527,194333.60010133,0
+EDF.US,D,20180618,000000,7.11878,7.16173,6.97782,6.98355,423935.34927475,0
+EDF.US,D,20180619,000000,6.97782,6.98355,6.66632,6.70391,1024032.3285245,0
+EDF.US,D,20180620,000000,6.7333,6.8385,6.7129,6.73958,322651.64252527,0
+EDF.US,D,20180621,000000,6.79145,6.79145,6.70391,6.7333,153715.06567848,0
+EDF.US,D,20180622,000000,6.7808,6.93686,6.7808,6.91959,211691.30948729,0
+EDF.US,D,20180625,000000,6.91513,6.91513,6.8143,6.84823,151875.56165771,0
+EDF.US,D,20180626,000000,6.87989,6.88336,6.84368,6.85359,69979.17237447,0
+EDF.US,D,20180627,000000,6.84368,6.91959,6.84368,6.86325,131675.08231848,0
+EDF.US,D,20180628,000000,6.85751,6.92613,6.84823,6.85359,129987.22199836,0
+EDF.US,D,20180629,000000,6.86752,6.9002,6.82721,6.85751,162045.57940697,0
+EDF.US,D,20180702,000000,6.82066,6.90284,6.80674,6.83423,153413.97601199,0
+EDF.US,D,20180703,000000,6.8385,6.91959,6.8385,6.88418,91804.876592261,0
+EDF.US,D,20180705,000000,6.89072,7.0145,6.89072,6.98355,297186.48949218,0
+EDF.US,D,20180706,000000,7.04088,7.10285,7.02086,7.06618,162162.05935093,0
+EDF.US,D,20180709,000000,7.13117,7.14463,7.0984,7.11878,180165.9027657,0
+EDF.US,D,20180710,000000,7.13818,7.19123,7.12461,7.18076,182301.00211598,0
+EDF.US,D,20180711,000000,7.14463,7.17239,7.10824,7.13117,165088.34322627,0
+EDF.US,D,20180712,000000,7.15527,7.17912,7.12543,7.1499,137511.16705822,0
+EDF.US,D,20180713,000000,7.1499,7.17239,7.13818,7.14463,146243.86625361,0
+EDF.US,D,20180716,000000,7.13434,7.14463,7.10285,7.11331,112014.14687065,0
+EDF.US,D,20180717,000000,7.1499,7.1499,7.05509,7.13434,179183.51531375,0
+EDF.US,D,20180718,000000,7.07638,7.10824,7.06073,7.07183,171855.16865036,0
+EDF.US,D,20180719,000000,7.04461,7.09768,7.04461,7.05509,147277.90047317,0
+EDF.US,D,20180720,000000,7.09266,7.1499,7.09266,7.14463,159687.40997531,0
+EDF.US,D,20180723,000000,7.17239,7.18148,7.12461,7.13434,126135.69177565,0
+EDF.US,D,20180724,000000,7.16173,7.18148,7.13818,7.18148,121195.18396358,0
+EDF.US,D,20180725,000000,7.17848,7.32563,7.1499,7.30871,226037.02334105,0
+EDF.US,D,20180726,000000,7.29333,7.34611,7.27193,7.31409,141457.19987696,0
+EDF.US,D,20180727,000000,7.32563,7.38951,7.29797,7.30871,167657.49519793,0
+EDF.US,D,20180730,000000,7.34611,7.3615,7.31409,7.3615,80090.95015174,0
+EDF.US,D,20180731,000000,7.3615,7.38951,7.3522,7.38187,82471.096931304,0
+EDF.US,D,20180801,000000,7.39397,7.42927,7.37004,7.41263,118617.24105275,0
+EDF.US,D,20180802,000000,7.38187,7.42927,7.38187,7.41263,86990.738530731,0
+EDF.US,D,20180803,000000,7.41263,7.4362,7.40962,7.4362,132433.30082166,0
+EDF.US,D,20180806,000000,7.45568,7.49445,7.44084,7.46033,127041.15850987,0
+EDF.US,D,20180807,000000,7.50718,7.54804,7.48389,7.53003,229388.56889861,0
+EDF.US,D,20180808,000000,7.53639,7.58281,7.51893,7.56833,138890.2456401,0
+EDF.US,D,20180809,000000,7.57071,7.58281,7.51428,7.51428,152845.86156831,0
+EDF.US,D,20180810,000000,7.45186,7.45186,7.33528,7.3755,318086.9473626,0
+EDF.US,D,20180813,000000,7.27677,7.31862,7.0823,7.10285,495783.69508967,0
+EDF.US,D,20180814,000000,7.07183,7.23953,7.07183,7.18677,271961.9884188,0
+EDF.US,D,20180815,000000,7.09768,7.13434,7.0225,7.12153,287932.92715112,0
+EDF.US,D,20180816,000000,7.18677,7.2502,7.15527,7.18677,355039.66015266,0
+EDF.US,D,20180817,000000,7.13818,7.21379,7.13818,7.19886,163560.91754594,0
+EDF.US,D,20180820,000000,7.19886,7.23727,7.19886,7.20798,108203.27474159,0
+EDF.US,D,20180821,000000,7.23054,7.26285,7.22071,7.22071,107436.26529924,0
+EDF.US,D,20180822,000000,7.25092,7.26839,7.23054,7.25092,119162.27928112,0
+EDF.US,D,20180823,000000,7.25092,7.26512,7.21379,7.21379,111867.997507,0
+EDF.US,D,20180824,000000,7.23354,7.27813,7.23354,7.27193,93522.406332087,0
+EDF.US,D,20180827,000000,7.30961,7.34175,7.26839,7.29487,132247.59223176,0
+EDF.US,D,20180828,000000,7.33609,7.33609,7.28887,7.32682,92859.789292346,0
+EDF.US,D,20180829,000000,7.32682,7.32682,7.28504,7.28887,124448.93032291,0
+EDF.US,D,20180830,000000,7.25748,7.27193,7.22071,7.22691,201906.99419401,0
+EDF.US,D,20180831,000000,7.22071,7.22691,7.17239,7.17239,192689.69447702,0
+EDF.US,D,20180904,000000,7.15436,7.16101,7.07511,7.11177,238538.83770445,0
+EDF.US,D,20180905,000000,7.10222,7.13434,7.06307,7.11734,231737.9473911,0
+EDF.US,D,20180906,000000,7.12971,7.17239,7.09685,7.16647,183653.70788036,0
+EDF.US,D,20180907,000000,7.11734,7.17239,7.09685,7.13434,196435.73342973,0
+EDF.US,D,20180910,000000,7.12971,7.17239,7.09685,7.15436,180612.04292844,0
+EDF.US,D,20180911,000000,7.10741,7.18677,7.10741,7.18677,182299.90324859,0
+EDF.US,D,20180912,000000,7.16647,7.22071,7.13434,7.20798,272008.14084943,0
+EDF.US,D,20180913,000000,7.23054,7.32682,7.23054,7.30497,194840.17797085,0
+EDF.US,D,20180914,000000,7.29878,7.33609,7.24172,7.33256,128870.7727241,0
+EDF.US,D,20180917,000000,7.31635,7.33319,7.21234,7.23272,153010.6916777,0
+EDF.US,D,20180918,000000,7.20113,7.22535,6.73593,6.83922,898368.05086167,0
+EDF.US,D,20180919,000000,6.84513,6.95872,6.81056,6.92967,280262.8327276,0
+EDF.US,D,20180920,000000,6.97255,7.12698,6.96963,7.12698,184436.10146625,0
+EDF.US,D,20180921,000000,7.16411,7.17074,7.09403,7.13189,127002.69815102,0
+EDF.US,D,20180924,000000,7.09914,7.10976,7.05036,7.06073,106282.45453353,0
+EDF.US,D,20180925,000000,7.08386,7.12698,7.02176,7.12698,154551.30376677,0
+EDF.US,D,20180926,000000,7.12698,7.1521,7.05036,7.05036,239888.24686663,0
+EDF.US,D,20180927,000000,7.08803,7.0984,7.01722,7.02176,155543.5810253,0
+EDF.US,D,20180928,000000,7.01221,7.08803,6.99683,7.06073,290727.34693894,0
+EDF.US,D,20181001,000000,7.04461,7.15891,7.04461,7.15292,125560.98412758,0
+EDF.US,D,20181002,000000,7.12698,7.2502,7.12698,7.20113,199866.39743978,0
+EDF.US,D,20181003,000000,7.23953,7.23953,7.07638,7.08386,197093.95499987,0
+EDF.US,D,20181004,000000,7.07273,7.07638,6.86044,6.86471,342143.35239412,0
+EDF.US,D,20181005,000000,6.88209,6.96764,6.87062,6.88209,171435.40130512,0
+EDF.US,D,20181008,000000,6.85488,6.96764,6.85488,6.94352,170591.47114505,0
+EDF.US,D,20181009,000000,6.93686,6.97027,6.85488,6.88209,154337.02462458,0
+EDF.US,D,20181010,000000,6.88209,6.90948,6.73593,6.73593,283278.12486201,0
+EDF.US,D,20181011,000000,6.6928,6.71793,6.62053,6.66915,358161.54242446,0
+EDF.US,D,20181012,000000,6.71856,6.76859,6.62053,6.63766,187255.79520419,0
+EDF.US,D,20181015,000000,6.66077,6.66077,6.52225,6.64966,300243.53858764,0
+EDF.US,D,20181016,000000,6.64966,6.77425,6.64966,6.75895,175056.16937469,0
+EDF.US,D,20181017,000000,6.76859,6.77425,6.70599,6.71574,93811.408457214,0
+EDF.US,D,20181018,000000,6.70972,6.81374,6.69363,6.76333,164568.578948,0
+EDF.US,D,20181019,000000,6.74367,6.84915,6.74367,6.84769,117040.3663396,0
+EDF.US,D,20181022,000000,6.84769,6.86325,6.7758,6.80354,170640.92017786,0
+EDF.US,D,20181023,000000,6.76333,6.7979,6.70599,6.76859,181014.22839536,0
+EDF.US,D,20181024,000000,6.80782,6.8193,6.70599,6.71856,194368.76385799,0
+EDF.US,D,20181025,000000,6.75895,6.81656,6.71856,6.77425,261050.23517731,0
+EDF.US,D,20181026,000000,6.71856,6.75632,6.67552,6.71373,218379.01645887,0
+EDF.US,D,20181029,000000,6.74367,6.75778,6.66915,6.70599,123437.97231865,0
+EDF.US,D,20181030,000000,6.70599,6.7484,6.66077,6.70599,175895.70406516,0
+EDF.US,D,20181031,000000,6.76333,6.78499,6.72493,6.73747,115855.7872868,0
+EDF.US,D,20181101,000000,6.71373,6.88155,6.71373,6.87437,170073.90460157,0
+EDF.US,D,20181102,000000,6.85688,6.95745,6.84769,6.89218,131735.52002526,0
+EDF.US,D,20181105,000000,6.90739,6.94715,6.89938,6.93477,129428.99736122,0
+EDF.US,D,20181106,000000,6.93477,6.97099,6.91312,6.96764,93748.773015648,0
+EDF.US,D,20181107,000000,7.00166,7.14856,6.99875,7.12153,241277.21525509,0
+EDF.US,D,20181108,000000,7.14856,7.18221,7.12843,7.15355,209290.28422722,0
+EDF.US,D,20181109,000000,7.1156,7.14856,7.07346,7.12843,140142.95447145,0
+EDF.US,D,20181112,000000,7.04461,7.08457,6.95207,7.02176,228169.92495654,0
+EDF.US,D,20181113,000000,7.00166,7.07346,7.00166,7.04461,168281.65187882,0
+EDF.US,D,20181114,000000,7.09403,7.11041,7.01131,7.05573,143509.88417256,0
+EDF.US,D,20181115,000000,6.96535,7.04006,6.95589,7.02176,217012.02541835,0
+EDF.US,D,20181116,000000,7.01649,7.04006,6.90421,7.00093,140085.81336687,0
+EDF.US,D,20181119,000000,6.98265,6.98265,6.76033,6.82659,257023.98503865,0
+EDF.US,D,20181120,000000,6.73867,6.78372,6.54711,6.56558,329315.17441414,0
+EDF.US,D,20181121,000000,6.58023,6.67552,6.58023,6.63693,164970.7644149,0
+EDF.US,D,20181123,000000,6.63693,6.67552,6.61644,6.63074,28160.67475528,0
+EDF.US,D,20181126,000000,6.73267,6.75486,6.66568,6.73267,146851.53992355,0
+EDF.US,D,20181127,000000,6.71938,6.71938,6.64966,6.66568,165793.81609444,0
+EDF.US,D,20181128,000000,6.66915,6.83995,6.66915,6.78863,250458.25234801,0
+EDF.US,D,20181129,000000,6.82066,6.8627,6.71446,6.73867,232626.9311144,0
+EDF.US,D,20181130,000000,6.76033,6.81857,6.71938,6.71938,220328.40721923,0
+EDF.US,D,20181203,000000,6.77089,6.86044,6.76533,6.78863,173280.39966286,0
+EDF.US,D,20181204,000000,6.82066,6.83367,6.77161,6.77306,176092.40132904,0
+EDF.US,D,20181206,000000,6.69436,6.70972,6.4258,6.55438,821607.76778697,0
+EDF.US,D,20181207,000000,6.53618,6.61644,6.53618,6.60962,96653.079543068,0
+EDF.US,D,20181210,000000,6.60962,6.62053,6.55438,6.62053,107693.40026988,0
+EDF.US,D,20181211,000000,6.62436,6.70972,6.51552,6.51552,171799.12641316,0
+EDF.US,D,20181212,000000,6.49786,6.62053,6.49786,6.58023,166161.93667208,0
+EDF.US,D,20181213,000000,6.5421,6.62101,6.48494,6.50325,191198.53142076,0
+EDF.US,D,20181214,000000,6.45156,6.51918,6.38176,6.39157,200839.99395257,0
+EDF.US,D,20181217,000000,6.37182,6.39458,6.05024,6.06097,424956.19708557,0
+EDF.US,D,20181218,000000,6.10974,6.2873,6.10974,6.18581,241713.46561127,0
+EDF.US,D,20181219,000000,6.19683,6.26645,6.14204,6.18581,178726.38647706,0
+EDF.US,D,20181220,000000,6.17491,6.24197,5.77814,5.99855,367612.90089679,0
+EDF.US,D,20181221,000000,5.82346,6.14578,5.82346,6.01018,291563.58502724,0
+EDF.US,D,20181224,000000,5.8899,5.98126,5.69833,5.93539,283031.97856532,0
+EDF.US,D,20181226,000000,5.93539,6.0647,5.81734,6.03777,368024.97617025,0
+EDF.US,D,20181227,000000,6.03777,6.29794,5.98126,6.2873,299286.42508578,0
+EDF.US,D,20181228,000000,6.29249,6.65112,6.259,6.48494,315295.82417697,0
+EDF.US,D,20181231,000000,6.48494,6.60562,6.29794,6.31669,341701.60770096,0
+EDF.US,D,20190102,000000,6.17973,6.40086,6.17973,6.34908,158243.49821708,0
+EDF.US,D,20190103,000000,6.31669,6.34908,6.259,6.29249,126045.58464918,0
+EDF.US,D,20190104,000000,6.34326,6.50325,6.32661,6.48494,151315.13928579,0
+EDF.US,D,20190107,000000,6.5421,6.79145,6.51918,6.74086,215417.56882687,0
+EDF.US,D,20190108,000000,6.7465,6.78645,6.5866,6.65576,265133.62642055,0
+EDF.US,D,20190109,000000,6.73521,6.73521,6.60562,6.60562,153939.23462723,0
+EDF.US,D,20190110,000000,6.5866,6.7465,6.5421,6.66695,212926.43644032,0
+EDF.US,D,20190111,000000,6.68306,6.76734,6.66695,6.76242,173408.96714818,0
+EDF.US,D,20190114,000000,6.76242,6.93251,6.7129,6.90421,227606.20598243,0
+EDF.US,D,20190115,000000,6.96617,7.0225,6.91022,7.00166,260598.60067758,0
+EDF.US,D,20190116,000000,7.01221,7.11942,7.00605,7.11942,296955.72733904,0
+EDF.US,D,20190117,000000,7.02176,7.09685,6.99319,6.99319,189273.31574312,0
+EDF.US,D,20190118,000000,7.0105,7.12698,7.0105,7.11942,132340.99596041,0
+EDF.US,D,20190122,000000,7.11331,7.11878,7.06618,7.08611,111329.552483,0
+EDF.US,D,20190123,000000,7.14172,7.18285,7.09685,7.09685,130599.29113788,0
+EDF.US,D,20190124,000000,7.17912,7.26429,7.07429,7.09685,372800.65387294,0
+EDF.US,D,20190125,000000,7.10824,7.18285,7.06755,7.17239,161790.6421711,0
+EDF.US,D,20190128,000000,7.16647,7.25165,7.15355,7.25165,117702.98337934,0
+EDF.US,D,20190129,000000,7.23953,7.28577,7.18749,7.28577,97262.950947805,0
+EDF.US,D,20190130,000000,7.29797,7.40882,7.22981,7.39033,144269.20154315,0
+EDF.US,D,20190131,000000,7.44795,7.48243,7.37778,7.41109,232313.75390655,0
+EDF.US,D,20190201,000000,7.41908,7.48243,7.35111,7.39033,308487.24179184,0
+EDF.US,D,20190204,000000,7.39644,7.52057,7.39644,7.51737,235088.39408125,0
+EDF.US,D,20190205,000000,7.54113,7.6739,7.54113,7.63131,284419.84808636,0
+EDF.US,D,20190206,000000,7.69474,7.81487,7.64178,7.68901,344191.6412201,0
+EDF.US,D,20190207,000000,7.67144,7.70529,7.41027,7.63131,364498.71069674,0
+EDF.US,D,20190208,000000,7.53402,7.66581,7.51737,7.63131,240399.22020574,0
+EDF.US,D,20190211,000000,7.65296,7.75655,7.59845,7.7174,249341.80307377,0
+EDF.US,D,20190212,000000,7.75655,7.8812,7.71084,7.76271,223586.54904815,0
+EDF.US,D,20190213,000000,7.77319,7.9309,7.77227,7.86727,342369.71907768,0
+EDF.US,D,20190214,000000,7.79847,7.86146,7.75571,7.80832,256797.61835509,0
+EDF.US,D,20190215,000000,7.81396,7.84426,7.7548,7.76099,111708.66173458,0
+EDF.US,D,20190219,000000,7.73533,7.8025,7.68674,7.75052,291061.40262731,0
+EDF.US,D,20190220,000000,7.79847,7.83106,7.73923,7.76099,153967.80517955,0
+EDF.US,D,20190221,000000,7.76664,7.83688,7.73533,7.79847,128990.54927025,0
+EDF.US,D,20190222,000000,7.85409,7.88366,7.81077,7.87303,234742.25085156,0
+EDF.US,D,20190225,000000,7.91925,7.95418,7.86727,7.89185,241898.07533379,0
+EDF.US,D,20190226,000000,7.89185,7.92761,7.83106,7.90779,172692.50560604,0
+EDF.US,D,20190227,000000,7.89695,7.95964,7.89013,7.94254,118201.86917708,0
+EDF.US,D,20190228,000000,7.95964,8.00588,7.90015,7.91925,240848.65697068,0
+EDF.US,D,20190301,000000,7.95964,7.98057,7.90779,7.91351,184513.02218398,0
+EDF.US,D,20190304,000000,7.91925,7.94837,7.89185,7.91351,145686.74048388,0
+EDF.US,D,20190305,000000,7.89185,7.9309,7.89103,7.89695,178549.4688263,0
+EDF.US,D,20190306,000000,7.88366,7.9309,7.72231,7.73923,329703.07460491,0
+EDF.US,D,20190307,000000,7.68674,7.68674,7.5221,7.55678,367332.68971084,0
+EDF.US,D,20190308,000000,7.45359,7.58108,7.40808,7.58108,250243.9732058,0
+EDF.US,D,20190311,000000,7.65615,7.7548,7.65615,7.72231,223960.16396276,0
+EDF.US,D,20190312,000000,7.79847,7.81396,7.76664,7.79192,185517.38698384,0
+EDF.US,D,20190313,000000,7.8025,7.81396,7.75052,7.79192,245907.8424615,0
+EDF.US,D,20190314,000000,7.80832,7.83607,7.7548,7.76099,207290.34556664,0
+EDF.US,D,20190315,000000,7.82142,7.85071,7.75052,7.7579,184755.87187847,0
+EDF.US,D,20190318,000000,7.76664,7.79275,7.64979,7.64979,164168.59121588,0
+EDF.US,D,20190319,000000,7.69702,7.70775,7.64979,7.68592,77917.390442606,0
+EDF.US,D,20190320,000000,7.71411,7.7548,7.67471,7.70284,184015.23525362,0
+EDF.US,D,20190321,000000,7.71411,7.82142,7.71411,7.79275,151309.64494881,0
+EDF.US,D,20190322,000000,7.79275,7.81805,7.66816,7.67471,262693.04193419,0
+EDF.US,D,20190325,000000,7.67471,7.70284,7.6191,7.66816,102167.1961358,0
+EDF.US,D,20190326,000000,7.7548,7.77146,7.69556,7.77146,109963.66030987,0
+EDF.US,D,20190327,000000,7.77974,7.79275,7.73442,7.76664,106514.31555406,0
+EDF.US,D,20190328,000000,7.77146,7.775,7.72795,7.74415,145739.48611888,0
+EDF.US,D,20190329,000000,7.7548,7.77974,7.69702,7.69702,132449.78383261,0
+EDF.US,D,20190401,000000,7.71411,7.82142,7.71411,7.80905,165715.79650934,0
+EDF.US,D,20190402,000000,7.80905,7.88631,7.80905,7.8812,133444.25882592,0
+EDF.US,D,20190403,000000,7.89358,7.98658,7.87548,7.93426,297883.17142119,0
+EDF.US,D,20190404,000000,7.93426,8.0279,7.93426,7.99988,328778.92712493,0
+EDF.US,D,20190405,000000,8.0279,8.10852,8.00334,8.08196,238389.39173861,0
+EDF.US,D,20190408,000000,8.08196,8.23611,8.04974,8.17687,383216.81791888,0
+EDF.US,D,20190409,000000,8.17687,8.22838,8.02172,8.10335,323225.25130593,0
+EDF.US,D,20190410,000000,8.11699,8.21564,8.04391,8.15622,373484.1493932,0
+EDF.US,D,20190411,000000,8.1222,8.24122,8.09743,8.20436,206935.41139775,0
+EDF.US,D,20190412,000000,8.22237,8.22237,8.18806,8.20436,177690.15452269,0
+EDF.US,D,20190415,000000,8.18806,8.19399,7.95418,7.95418,375278.59985074,0
+EDF.US,D,20190416,000000,7.98576,8.01425,7.84753,7.91269,254957.01546692,0
+EDF.US,D,20190417,000000,7.8944,7.8944,7.71411,7.71411,419949.75722974,0
+EDF.US,D,20190418,000000,7.73533,7.77319,7.71411,7.73533,261910.64834831,0
+EDF.US,D,20190422,000000,7.73923,7.74597,7.48852,7.5221,594351.00163643,0
+EDF.US,D,20190423,000000,7.5221,7.69873,7.48852,7.61749,230048.98820357,0
+EDF.US,D,20190424,000000,7.64887,7.7619,7.57626,7.61749,251769.20115135,0
+EDF.US,D,20190425,000000,7.75125,7.99905,7.7174,7.98576,634605.81095123,0
+EDF.US,D,20190426,000000,7.9966,8.01507,7.92517,7.93589,153713.96681108,0
+EDF.US,D,20190429,000000,7.96966,7.98576,7.92517,7.96966,168753.06599167,0
+EDF.US,D,20190430,000000,7.96966,7.96966,7.92517,7.95964,166541.04592367,0
+EDF.US,D,20190501,000000,7.96966,8.08024,7.96966,8.05503,177447.3048282,0
+EDF.US,D,20190502,000000,8.03127,8.05503,7.95964,8.03873,211653.94799583,0
+EDF.US,D,20190503,000000,8.04391,8.04811,7.9772,7.98576,242772.77378093,0
+EDF.US,D,20190506,000000,7.89932,8.01507,7.8812,7.96966,185019.60005349,0
+EDF.US,D,20190507,000000,7.96966,8.00588,7.92517,7.93589,175824.27768443,0
+EDF.US,D,20190508,000000,7.93589,8.00898,7.93589,8.0015,75169.123085406,0
+EDF.US,D,20190509,000000,7.95964,7.99151,7.87638,7.98576,159303.90525414,0
+EDF.US,D,20190510,000000,7.99151,8.09743,7.99151,8.09296,129249.88197569,0
+EDF.US,D,20190513,000000,8.00824,8.04391,7.93589,8.0015,227761.14628526,0
+EDF.US,D,20190514,000000,8.01989,8.13393,8.01989,8.11617,143146.1590645,0
+EDF.US,D,20190515,000000,8.08024,8.20436,8.07359,8.17687,308388.34372621,0
+EDF.US,D,20190516,000000,8.17687,8.26724,8.12638,8.15622,156072.13624273,0
+EDF.US,D,20190517,000000,8.1332,8.16139,8.10172,8.12638,115650.29908377,0
+EDF.US,D,20190520,000000,8.07267,8.09743,7.98323,7.99988,249119.83185978,0
+EDF.US,D,20190521,000000,8.03628,8.21026,8.01253,8.10771,168182.75381319,0
+EDF.US,D,20190522,000000,8.06594,8.14511,8.06594,8.12638,70205.53905803,0
+EDF.US,D,20190523,000000,8.04647,8.07942,7.93426,7.98231,158220.42200175,0
+EDF.US,D,20190524,000000,8.02372,8.09652,8.02372,8.08596,55087.321424942,0
+EDF.US,D,20190528,000000,8.09652,8.14103,8.06594,8.14103,144860.39220214,0
+EDF.US,D,20190529,000000,8.06594,8.11525,8.01253,8.09652,129401.52567632,0
+EDF.US,D,20190530,000000,8.12127,8.12127,7.97494,7.99415,152607.40734338,0
+EDF.US,D,20190531,000000,7.93426,7.98231,7.86655,7.90852,170573.8892667,0
+EDF.US,D,20190603,000000,7.89267,7.99732,7.85983,7.92178,206406.85618031,0
+EDF.US,D,20190604,000000,7.92833,8.07267,7.90095,8.01253,160477.49563299,0
+EDF.US,D,20190605,000000,7.98987,8.12127,7.98987,8.09296,139035.29613636,0
+EDF.US,D,20190606,000000,8.07942,8.2525,8.07942,8.21719,193085.28673955,0
+EDF.US,D,20190607,000000,8.21719,8.33658,8.21719,8.31392,274702.56370423,0
+EDF.US,D,20190610,000000,8.29592,8.36981,8.28989,8.36981,241615.66641303,0
+EDF.US,D,20190611,000000,8.36981,8.37508,8.27251,8.302,183596.56677578,0
+EDF.US,D,20190612,000000,8.23786,8.35679,8.23786,8.33658,185337.17273091,0
+EDF.US,D,20190613,000000,8.31392,8.44715,8.31392,8.3628,420192.60692423,0
+EDF.US,D,20190614,000000,8.33567,8.36981,8.2586,8.32785,198589.51352572,0
+EDF.US,D,20190617,000000,8.29519,8.3191,8.2586,8.29519,152726.08502215,0
+EDF.US,D,20190618,000000,8.28898,8.37161,8.19224,8.28898,204890.41917394,0
+EDF.US,D,20190619,000000,8.27251,8.53606,8.23103,8.42513,229454.50094237,0
+EDF.US,D,20190620,000000,8.43751,8.52987,8.43396,8.49856,176989.0771241,0
+EDF.US,D,20190621,000000,8.49856,8.55973,8.43213,8.47363,204210.22025586,0
+EDF.US,D,20190624,000000,8.43751,8.55973,8.42513,8.54052,131917.93201299,0
+EDF.US,D,20190625,000000,8.53606,8.55973,8.40748,8.55973,253047.1839328,0
+EDF.US,D,20190626,000000,8.53606,8.55973,8.48083,8.52277,112711.92766707,0
+EDF.US,D,20190627,000000,8.53606,8.59029,8.51021,8.57865,154061.2089082,0
+EDF.US,D,20190628,000000,8.59576,8.62725,8.54052,8.59576,148707.52695526,0
+EDF.US,D,20190701,000000,8.64708,8.67985,8.50493,8.53606,250524.18439177,0
+EDF.US,D,20190702,000000,8.5468,8.67621,8.46226,8.48083,212144.04285442,0
+EDF.US,D,20190703,000000,8.47363,8.59576,8.47363,8.50493,75737.237529098,0
+EDF.US,D,20190705,000000,8.57865,8.62725,8.52987,8.62187,162409.30451502,0
+EDF.US,D,20190708,000000,8.62187,8.69896,8.59576,8.67621,171105.74108634,0
+EDF.US,D,20190709,000000,8.67621,8.73991,8.6571,8.69349,226753.48488319,0
+EDF.US,D,20190710,000000,8.69349,8.79178,8.69349,8.77357,148911.9162909,0
+EDF.US,D,20190711,000000,8.80634,8.89007,8.78087,8.86094,430659.31887039,0
+EDF.US,D,20190712,000000,8.89825,8.96559,8.71989,8.749,208174.93382034,0
+EDF.US,D,20190715,000000,8.79086,8.83183,8.69076,8.749,181992.22037773,0
+EDF.US,D,20190716,000000,8.749,8.749,8.59212,8.61824,258790.96381129,0
+EDF.US,D,20190717,000000,8.60477,8.74264,8.54944,8.65164,191620.49650079,0
+EDF.US,D,20190718,000000,8.65164,8.6944,8.54944,8.59212,132431.10308686,0
+EDF.US,D,20190719,000000,8.65528,8.66257,8.55527,8.58221,135770.56110309,0
+EDF.US,D,20190722,000000,8.63807,8.70441,8.53078,8.67347,312824.47140354,0
+EDF.US,D,20190723,000000,8.70441,8.739,8.58221,8.62998,190205.15529484,0
+EDF.US,D,20190724,000000,8.69803,8.84275,8.66257,8.8109,258478.88547084,0
+EDF.US,D,20190725,000000,8.82454,8.87186,8.76993,8.79905,167602.55182814,0
+EDF.US,D,20190726,000000,8.77995,8.81635,8.76629,8.76629,163757.61480981,0
+EDF.US,D,20190729,000000,8.76629,8.83183,8.76084,8.82454,230050.08707096,0
+EDF.US,D,20190730,000000,8.80634,8.91826,8.80634,8.89462,142359.37000903,0
+EDF.US,D,20190731,000000,8.92464,8.98197,8.84275,8.93465,184584.4485647,0
+EDF.US,D,20190801,000000,8.91826,9.00473,8.90554,8.97106,159450.05461779,0
+EDF.US,D,20190802,000000,8.91282,8.91826,8.66983,8.67985,548384.27959765,0
+EDF.US,D,20190805,000000,8.62362,8.64435,8.39419,8.48083,368796.38108219,0
+EDF.US,D,20190806,000000,8.54944,8.65528,8.49947,8.56874,336110.57039051,0
+EDF.US,D,20190807,000000,8.50576,8.63807,8.48083,8.61824,127764.21325639,0
+EDF.US,D,20190808,000000,8.67347,8.79905,8.67347,8.79086,114740.43687993,0
+EDF.US,D,20190809,000000,8.79086,8.83183,8.74264,8.80634,143507.68643777,0
+EDF.US,D,20190812,000000,8.71896,8.81544,8.63171,8.65528,186720.64678237,0
+EDF.US,D,20190813,000000,8.62362,8.73263,8.53078,8.65528,229989.64936418,0
+EDF.US,D,20190814,000000,8.50576,8.55527,8.1332,8.1958,634409.11368735,0
+EDF.US,D,20190815,000000,8.20253,8.41804,8.18981,8.3628,264818.25147791,0
+EDF.US,D,20190816,000000,8.41894,8.50222,8.32602,8.46407,111759.20963481,0
+EDF.US,D,20190819,000000,8.48347,8.50748,8.33384,8.40748,200521.32240775,0
+EDF.US,D,20190820,000000,8.33922,8.40748,8.11099,8.18715,329149.24543735,0
+EDF.US,D,20190821,000000,8.2008,8.29936,8.17596,8.27607,100567.24520734,0
+EDF.US,D,20190822,000000,8.25614,8.33384,8.21292,8.28727,75904.265373278,0
+EDF.US,D,20190823,000000,8.25614,8.32602,8.19224,8.31729,125995.03674897,0
+EDF.US,D,20190826,000000,8.32602,8.41276,8.2829,8.31155,76225.134652886,0
+EDF.US,D,20190827,000000,8.34268,8.37243,8.12127,8.18715,171566.16652522,0
+EDF.US,D,20190828,000000,8.23867,8.25614,8.16058,8.25614,101635.34431618,0
+EDF.US,D,20190829,000000,8.29936,8.33922,8.24822,8.27069,102657.29099438,0
+EDF.US,D,20190830,000000,8.28727,8.33384,8.03555,8.06738,197688.44226107,0
+EDF.US,D,20190903,000000,8.06738,8.09369,7.95964,8.07577,120493.00769758,0
+EDF.US,D,20190904,000000,8.08687,8.23103,8.08687,8.21026,101095.80042478,0
+EDF.US,D,20190905,000000,8.24303,8.34085,8.23103,8.23867,117379.91636494,0
+EDF.US,D,20190906,000000,8.24822,8.4951,8.24822,8.4951,99205.748503794,0
+EDF.US,D,20190909,000000,8.5397,8.60203,8.45525,8.59576,107308.79668132,0
+EDF.US,D,20190910,000000,8.57236,8.60203,8.4951,8.55127,94771.818561251,0
+EDF.US,D,20190911,000000,8.55127,8.58949,8.46043,8.50493,123186.33168499,0
+EDF.US,D,20190912,000000,8.57236,8.57236,8.43923,8.48347,109518.61901452,0
+EDF.US,D,20190913,000000,8.42604,8.52533,8.42604,8.5084,44657.970970251,0
+EDF.US,D,20190916,000000,8.4951,8.52187,8.43305,8.48883,110651.55129972,0
+EDF.US,D,20190917,000000,8.48347,8.48883,8.42604,8.43923,101622.15790742,0
+EDF.US,D,20190918,000000,8.45771,8.45771,8.34085,8.37416,125174.18280421,0
+EDF.US,D,20190919,000000,8.34805,8.40038,8.34085,8.40038,81021.690836085,0
+EDF.US,D,20190920,000000,8.40748,8.46135,8.36807,8.4516,109045.00716687,0
+EDF.US,D,20190923,000000,8.43923,8.47718,8.43305,8.45771,42505.28974164,0
+EDF.US,D,20190924,000000,8.52187,8.52897,8.38381,8.4516,110576.82831679,0
+EDF.US,D,20190925,000000,8.40038,8.41804,8.36807,8.40038,77992.113425528,0
+EDF.US,D,20190926,000000,8.4516,8.47718,8.34085,8.36807,256083.35454773,0
+EDF.US,D,20190927,000000,8.4516,8.46407,8.27943,8.29592,141761.58614565,0
+EDF.US,D,20190930,000000,8.30473,8.42604,8.30473,8.37416,90351.075027457,0
+EDF.US,D,20191001,000000,8.38818,8.50493,8.38209,8.46407,99131.025520871,0
+EDF.US,D,20191002,000000,8.40748,8.46407,8.1777,8.28989,226084.27463907,0
+EDF.US,D,20191003,000000,8.28989,8.34085,8.20345,8.3314,99923.308913331,0
+EDF.US,D,20191004,000000,8.41184,8.46135,8.38209,8.45771,79141.528721663,0
+EDF.US,D,20191007,000000,8.38209,8.45771,8.30473,8.30473,147246.03331869,0
+EDF.US,D,20191008,000000,8.27344,8.4951,8.27344,8.3384,188501.91083118,0
+EDF.US,D,20191009,000000,8.40748,8.51549,8.32347,8.39336,164340.01452966,0
+EDF.US,D,20191010,000000,8.34805,8.47718,8.34805,8.44097,70385.753310961,0
+EDF.US,D,20191011,000000,8.43305,8.59756,8.43305,8.53514,146515.2865004,0
+EDF.US,D,20191014,000000,8.57955,8.57955,8.4711,8.52897,88308.28053844,0
+EDF.US,D,20191015,000000,8.52187,8.66983,8.52187,8.5468,213730.80737412,0
+EDF.US,D,20191016,000000,8.63716,8.69167,8.55252,8.55973,218526.26468992,0
+EDF.US,D,20191017,000000,8.55973,8.71989,8.55973,8.65164,179250.5462249,0
+EDF.US,D,20191018,000000,8.61014,8.71443,8.59669,8.65528,93734.4877395,0
+EDF.US,D,20191021,000000,8.69896,8.73627,8.57865,8.6753,205647.53880972,0
+EDF.US,D,20191022,000000,8.68532,8.69259,8.39692,8.43669,284226.44742468,0
+EDF.US,D,20191023,000000,8.44806,8.51296,8.35761,8.39692,207794.72570136,0
+EDF.US,D,20191024,000000,8.61014,8.7654,8.58674,8.75811,337208.33891904,0
+EDF.US,D,20191025,000000,8.69896,8.7654,8.53342,8.55127,382677.27402748,0
+EDF.US,D,20191028,000000,8.55127,8.66983,8.55127,8.61733,58445.460186878,0
+EDF.US,D,20191029,000000,8.68168,8.68532,8.58674,8.66983,89898.341660337,0
+EDF.US,D,20191030,000000,8.62998,8.73627,8.60295,8.72807,128427.92916352,0
+EDF.US,D,20191031,000000,8.77813,8.79814,8.74082,8.7845,134318.95727306,0
+EDF.US,D,20191101,000000,8.8109,8.9019,8.77813,8.89551,165448.77173213,0
+EDF.US,D,20191104,000000,8.93374,8.95285,8.83818,8.91008,255761.38640073,0
+EDF.US,D,20191105,000000,8.91008,8.99927,8.89551,8.97106,126366.45392879,0
+EDF.US,D,20191106,000000,8.96559,8.96559,8.75811,8.85638,216738.40743677,0
+EDF.US,D,20191107,000000,8.83183,8.86366,8.70441,8.75447,159207.20492329,0
+EDF.US,D,20191108,000000,8.74536,8.81635,8.74536,8.80997,51461.0590184,0
+EDF.US,D,20191111,000000,8.84456,8.84456,8.71351,8.78358,134433.23948224,0
+EDF.US,D,20191112,000000,8.78905,8.78905,8.70441,8.75173,120674.3208179,0
+EDF.US,D,20191113,000000,8.73991,8.80997,8.73443,8.76448,128274.08772811,0
+EDF.US,D,20191114,000000,8.76448,8.80997,8.75447,8.79724,112141.61548858,0
+EDF.US,D,20191115,000000,8.70441,8.78358,8.68985,8.74536,126720.28923027,0
+EDF.US,D,20191118,000000,8.71351,8.73991,8.62007,8.65891,193568.78839376,0
+EDF.US,D,20191119,000000,8.65891,8.74082,8.60923,8.6844,124145.64292163,0
+EDF.US,D,20191120,000000,8.62007,8.67165,8.54771,8.58766,158770.95456711,0
+EDF.US,D,20191121,000000,8.60021,8.6844,8.58766,8.62633,124508.26916228,0
+EDF.US,D,20191122,000000,8.62633,8.80726,8.61287,8.75629,132509.12267198,0
+EDF.US,D,20191125,000000,8.74536,8.78269,8.65891,8.6844,184369.07055511,0
+EDF.US,D,20191126,000000,8.68985,8.73991,8.67985,8.68985,105634.12276993,0
+EDF.US,D,20191127,000000,8.72535,8.73991,8.67165,8.6844,50814.924989598,0
+EDF.US,D,20191129,000000,8.67985,8.69715,8.63352,8.648,70206.637925426,0
+EDF.US,D,20191202,000000,8.62633,8.6844,8.57502,8.62007,118286.48196659,0
+EDF.US,D,20191203,000000,8.61287,8.79724,8.61287,8.75173,131612.44687691,0
+EDF.US,D,20191204,000000,8.6844,8.86731,8.6844,8.73443,130979.49925687,0
+EDF.US,D,20191205,000000,8.78358,8.89644,8.74536,8.86187,79760.191065567,0
+EDF.US,D,20191206,000000,8.86731,8.90281,8.83183,8.85638,89773.070777203,0
+EDF.US,D,20191209,000000,8.85093,8.95466,8.85093,8.91098,94609.186186655,0
+EDF.US,D,20191210,000000,8.97196,8.97196,8.82181,8.85638,209150.72806793,0
+EDF.US,D,20191211,000000,8.89644,8.91826,8.76904,8.91098,308297.13773235,0
+EDF.US,D,20191212,000000,8.93101,8.94284,8.80906,8.8473,131080.59505728,0
+EDF.US,D,20191213,000000,8.80906,8.87915,8.7745,8.80906,112456.99043121,0
+EDF.US,D,20191216,000000,8.79632,8.8473,8.70987,8.84365,131299.26966907,0
+EDF.US,D,20191217,000000,8.84365,8.96652,8.81453,8.83729,194257.778251,0
+EDF.US,D,20191218,000000,8.78177,8.86187,8.78177,8.82273,164502.64690424,0
+EDF.US,D,20191219,000000,8.82273,8.89644,8.76722,8.86187,145108.73623362,0
+EDF.US,D,20191220,000000,8.86187,8.91098,8.83729,8.91098,56300.471030038,0
+EDF.US,D,20191223,000000,8.91098,9.00291,8.91098,8.93101,101330.95804751,0
+EDF.US,D,20191224,000000,8.93465,9.03567,8.93101,8.98925,69459.408096199,0
+EDF.US,D,20191226,000000,9.03567,9.07298,8.97287,9.04932,125425.82343788,0
+EDF.US,D,20191227,000000,9.03567,9.07298,8.98107,8.98925,145596.63335741,0
+EDF.US,D,20191230,000000,9.00746,9.06753,9.00746,9.04932,142030.80865765,0
+EDF.US,D,20191231,000000,9.04204,9.16672,9.04204,9.16217,160933.52560228,0
+EDF.US,D,20200102,000000,9.15397,9.18128,9.10938,9.17398,115509.64405708,0
+EDF.US,D,20200103,000000,9.15397,9.20856,9.10119,9.15397,196300.57274002,0
+EDF.US,D,20200106,000000,9.15397,9.20856,9.07934,9.12303,194514.91322166,0
+EDF.US,D,20200107,000000,9.12303,9.24312,9.10938,9.24312,134420.0530735,0
+EDF.US,D,20200108,000000,9.24312,9.2595,9.20856,9.2595,161403.84084774,0
+EDF.US,D,20200109,000000,9.27136,9.27136,9.22951,9.27136,160243.43687764,0
+EDF.US,D,20200110,000000,9.24312,9.30962,9.22951,9.29406,189462.32093521,0
+EDF.US,D,20200113,000000,9.29406,9.34146,9.26768,9.34146,187361.2864742,0
+EDF.US,D,20200114,000000,9.36502,9.43519,9.34146,9.43519,164798.24223375,0
+EDF.US,D,20200115,000000,9.43519,9.48697,9.41338,9.46518,262308.43834564,0
+EDF.US,D,20200116,000000,9.50158,9.52167,9.23402,9.3087,300584.18748038,0
+EDF.US,D,20200117,000000,9.25131,9.2732,9.21132,9.23402,188655.7522666,0
+EDF.US,D,20200121,000000,9.23402,9.25775,9.09573,9.1203,273661.9362803,0
+EDF.US,D,20200122,000000,9.13941,9.19039,9.12577,9.13941,185655.84427574,0
+EDF.US,D,20200123,000000,8.93101,9.00837,8.73627,8.81361,927678.14091309,0
+EDF.US,D,20200124,000000,8.8209,8.84912,8.81361,8.84912,241149.74663716,0
+EDF.US,D,20200127,000000,8.70625,8.77539,8.61824,8.71989,473178.89388819,0
+EDF.US,D,20200128,000000,8.77267,8.84912,8.73627,8.77267,210386.95388834,0
+EDF.US,D,20200129,000000,8.7654,8.88642,8.7654,8.87278,186321.75791766,0
+EDF.US,D,20200130,000000,8.77995,8.83364,8.7654,8.7936,198730.16855241,0
+EDF.US,D,20200131,000000,8.7936,8.80816,8.66712,8.69076,294098.67210964,0
+EDF.US,D,20200203,000000,8.69803,8.83272,8.69803,8.8209,181968.04529503,0
+EDF.US,D,20200204,000000,8.94103,8.97378,8.9019,8.95558,227078.74963239,0
+EDF.US,D,20200205,000000,8.98197,9.02839,8.95558,9.02839,160722.54306227,0
+EDF.US,D,20200206,000000,9.15762,9.22677,9.08754,9.20497,217133.9996993,0
+EDF.US,D,20200207,000000,9.16307,9.21857,9.1203,9.20497,132064.08137664,0
+EDF.US,D,20200210,000000,9.21857,9.23311,9.13941,9.19679,181713.10805916,0
+EDF.US,D,20200211,000000,9.19039,9.23402,9.16854,9.22677,193594.06234387,0
+EDF.US,D,20200212,000000,9.20497,9.27044,9.19128,9.26952,329836.0375598,0
+EDF.US,D,20200213,000000,9.18946,9.25775,8.95104,8.95104,351135.38429494,0
+EDF.US,D,20200214,000000,8.97106,9.12303,8.97106,9.12303,171840.88337421,0
+EDF.US,D,20200218,000000,9.10119,9.11757,8.99472,8.99927,204960.74668728,0
+EDF.US,D,20200219,000000,9.00655,9.06115,8.95194,8.9583,118029.34699593,0
+EDF.US,D,20200220,000000,8.96288,9.10938,8.96288,9.10119,108294.48073546,0
+EDF.US,D,20200221,000000,9.10119,9.11303,8.99927,9.07934,123918.17737067,0
+EDF.US,D,20200224,000000,8.93191,8.96288,8.78723,8.83729,485112.5938079,0
+EDF.US,D,20200225,000000,8.88915,8.92648,8.52187,8.59029,377387.3263835,0
+EDF.US,D,20200226,000000,8.52187,8.80634,8.46135,8.60295,266112.7172703,0
+EDF.US,D,20200227,000000,8.50222,8.50222,7.84753,8.05738,584510.64410597,0
+EDF.US,D,20200228,000000,7.75125,7.84753,7.18594,7.6426,860484.59738728,0
+EDF.US,D,20200302,000000,7.67054,8.40748,7.67054,8.40748,423368.33369845,0
+EDF.US,D,20200303,000000,8.4951,8.60295,8.33222,8.33922,300594.07728694,0
+EDF.US,D,20200304,000000,8.52897,8.71989,8.41184,8.6844,173202.38007776,0
+EDF.US,D,20200305,000000,8.56964,8.62362,8.38646,8.4879,193576.48046552,0
+EDF.US,D,20200306,000000,8.22838,8.41184,8.11362,8.27161,226682.05850246,0
+EDF.US,D,20200309,000000,7.75125,7.77063,6.83139,7.4371,396726.29368433,0
+EDF.US,D,20200310,000000,7.60182,7.79357,7.44412,7.79357,156434.76248339,0
+EDF.US,D,20200311,000000,7.5545,7.6426,6.9002,6.99475,403397.51764497,0
+EDF.US,D,20200312,000000,6.37457,6.37457,4.44075,5.31785,1095191.6844821,0
+EDF.US,D,20200313,000000,5.5408,5.59668,5.31785,5.39463,375932.42595131,0
+EDF.US,D,20200316,000000,4.42566,4.85791,4.41864,4.43948,444450.1046892,0
+EDF.US,D,20200317,000000,4.43948,4.73242,4.1965,4.6487,300772.09380507,0
+EDF.US,D,20200318,000000,4.30025,4.43247,3.38003,3.42926,818638.62808318,0
+EDF.US,D,20200319,000000,3.39422,4.46032,2.41147,4.11197,662550.00882952,0
+EDF.US,D,20200320,000000,4.3908,5.1017,4.33847,4.62084,381248.74641278,0
+EDF.US,D,20200323,000000,4.41864,4.57926,3.84032,3.90273,348101.41141482,0
+EDF.US,D,20200324,000000,4.18166,4.53021,4.14018,4.328,212525.3498408,0
+EDF.US,D,20200325,000000,4.34904,5.17141,4.34904,5.07378,263717.1863472,0
+EDF.US,D,20200326,000000,5.34561,6.00773,5.23411,5.68722,413457.64865464,0
+EDF.US,D,20200327,000000,5.49203,5.56874,5.08078,5.47071,192013.89102853,0
+EDF.US,D,20200330,000000,5.3386,5.45717,5.21108,5.31785,186982.1772226,0
+EDF.US,D,20200331,000000,5.19217,5.29692,5.08769,5.17843,231247.85253251,0
+EDF.US,D,20200401,000000,4.96229,5.01106,4.27922,4.40471,488972.91496975,0
+EDF.US,D,20200402,000000,4.3977,4.67645,4.30025,4.46032,181450.47875155,0
+EDF.US,D,20200403,000000,4.3908,4.66253,4.1956,4.1956,187032.72512281,0
+EDF.US,D,20200406,000000,4.32118,4.6487,4.27203,4.57197,145958.16073067,0
+EDF.US,D,20200407,000000,4.80886,5.21337,4.6699,4.71114,398659.20143376,0
+EDF.US,D,20200408,000000,4.73933,5.05995,4.35603,4.99715,408738.01318915,0
+EDF.US,D,20200409,000000,4.99715,5.40119,4.97749,5.27598,409719.30177371,0
+EDF.US,D,20200413,000000,5.27598,5.39093,5.12955,5.33167,248203.37645159,0
+EDF.US,D,20200414,000000,5.51968,5.68722,5.4781,5.6176,327814.1215513,0
+EDF.US,D,20200415,000000,5.36635,5.47071,5.24876,5.30373,289327.38987655,0
+EDF.US,D,20200416,000000,5.26915,5.48518,5.26915,5.38045,596932.24114946,0
+EDF.US,D,20200417,000000,5.50867,5.65828,5.25222,5.40166,415369.67792353,0
+EDF.US,D,20200420,000000,5.2737,5.39473,5.20227,5.28071,228162.23288477,0
+EDF.US,D,20200421,000000,5.17369,5.17369,4.88877,5.00279,287729.63668288,0
+EDF.US,D,20200422,000000,4.95984,5.05985,4.90996,4.95984,237160.85798996,0
+EDF.US,D,20200423,000000,4.51091,4.55377,4.28295,4.40416,626086.29203066,0
+EDF.US,D,20200424,000000,4.33283,4.41837,4.07628,4.15464,421520.03873851,0
+EDF.US,D,20200427,000000,4.13325,4.21151,3.79838,4.0407,589874.21586546,0
+EDF.US,D,20200428,000000,4.01923,4.07628,3.96208,4.02633,216365.89138956,0
+EDF.US,D,20200429,000000,4.08348,4.37578,4.07628,4.23326,317078.18709315,0
+EDF.US,D,20200430,000000,4.31144,4.59664,4.21879,4.29004,439638.16436247,0
+EDF.US,D,20200501,000000,4.18311,4.51793,4.16901,4.34721,250241.77547101,0
+EDF.US,D,20200504,000000,4.20452,4.44694,4.13325,4.44694,249130.82053374,0
+EDF.US,D,20200505,000000,4.43976,4.56024,4.35421,4.41118,289140.58241924,0
+EDF.US,D,20200506,000000,4.41118,4.43257,4.25048,4.30435,189982.08521347,0
+EDF.US,D,20200507,000000,4.32581,4.46824,4.29014,4.3684,276061.86267298,0
+EDF.US,D,20200508,000000,4.41837,4.50409,4.38989,4.4756,88257.732638228,0
+EDF.US,D,20200511,000000,4.36121,4.51091,4.36121,4.41118,215151.64291707,0
+EDF.US,D,20200512,000000,4.42547,4.57508,4.36121,4.41837,206351.91281052,0
+EDF.US,D,20200513,000000,4.43257,4.46104,4.33283,4.43976,137112.27819351,0
+EDF.US,D,20200514,000000,4.39653,4.50455,4.16201,4.49034,241717.86108086,0
+EDF.US,D,20200515,000000,4.40372,4.42538,4.17994,4.25947,320547.31146208,0
+EDF.US,D,20200518,000000,4.38206,4.65625,4.38206,4.49034,338848.94794114,0
+EDF.US,D,20200519,000000,4.51165,4.64168,4.46852,4.50455,111343.83775914,0
+EDF.US,D,20200520,000000,4.51165,4.65625,4.46852,4.64177,90589.529252374,0
+EDF.US,D,20200521,000000,4.65625,4.77193,4.5626,4.68511,123287.42748542,0
+EDF.US,D,20200522,000000,4.678,4.83698,4.6203,4.81514,115843.69974545,0
+EDF.US,D,20200526,000000,4.91642,5.06768,4.90923,5.05347,276411.3025049,0
+EDF.US,D,20200527,000000,5.04628,5.19408,5.04628,5.16896,152676.63598934,0
+EDF.US,D,20200528,000000,5.0968,5.20518,4.96693,5.02446,152029.40309313,0
+EDF.US,D,20200529,000000,4.96675,5.26797,4.96675,5.21237,116666.75142498,0
+EDF.US,D,20200601,000000,5.11836,5.3061,5.10398,5.27725,113732.77547787,0
+EDF.US,D,20200602,000000,5.29874,5.57311,5.29874,5.4649,134265.11277067,0
+EDF.US,D,20200603,000000,5.55882,5.63069,5.5083,5.63069,100824.38017799,0
+EDF.US,D,20200604,000000,5.63069,5.75375,5.61005,5.66711,126063.1665275,0
+EDF.US,D,20200605,000000,5.77504,5.87641,5.70304,5.75375,169247.55631983,0
+EDF.US,D,20200608,000000,5.71015,5.83301,5.65956,5.70304,185809.68571117,0
+EDF.US,D,20200609,000000,5.52261,5.76102,5.3061,5.75375,214023.10610144,0
+EDF.US,D,20200610,000000,5.68869,5.7896,5.68869,5.73919,162424.68865856,0
+EDF.US,D,20200611,000000,5.57311,5.64946,5.1544,5.23376,265981.95205018,0
+EDF.US,D,20200612,000000,5.43086,5.47481,5.29226,5.3214,62055.239582479,0
+EDF.US,D,20200615,000000,5.23376,5.26316,5.16068,5.21937,93247.689483108,0
+EDF.US,D,20200616,000000,5.33604,5.39463,5.23376,5.3214,96110.239049483,0
+EDF.US,D,20200617,000000,5.4164,5.54044,5.13921,5.19753,153387.60319449,0
+EDF.US,D,20200618,000000,5.22665,5.30692,5.17396,5.24094,58060.856598306,0
+EDF.US,D,20200619,000000,5.26316,5.2849,5.20481,5.21209,68855.031028442,0
+EDF.US,D,20200622,000000,5.22665,5.36169,5.19753,5.19753,78162.437871896,0
+EDF.US,D,20200623,000000,5.21937,5.34351,5.18999,5.25576,71249.463084154,0
+EDF.US,D,20200624,000000,5.27042,5.29946,5.03682,5.12437,204929.97840019,0
+EDF.US,D,20200625,000000,5.13192,5.18861,5.12437,5.13921,46348.029025178,0
+EDF.US,D,20200626,000000,5.16814,5.16814,4.84708,4.99297,201691.61618441,0
+EDF.US,D,20200629,000000,4.97122,5.16068,4.97122,5.08068,86521.522152672,0
+EDF.US,D,20200630,000000,5.01489,5.16814,4.92716,5.1463,142343.98586549,0
+EDF.US,D,20200701,000000,5.06603,5.16068,4.93453,5.06603,177631.91455071,0
+EDF.US,D,20200702,000000,5.12437,5.20481,5.05876,5.19753,158450.0852875,0
+EDF.US,D,20200706,000000,5.2849,5.29955,5.18999,5.26316,90765.34803572,0
+EDF.US,D,20200707,000000,5.2849,5.2849,5.08068,5.13921,120978.70708659,0
+EDF.US,D,20200708,000000,5.13921,5.21937,5.13192,5.16814,39829.54763257,0
+EDF.US,D,20200709,000000,5.18271,5.18498,5.07314,5.08068,74469.144554204,0
+EDF.US,D,20200710,000000,5.02947,5.113,5.02947,5.09525,79842.606120261,0
+EDF.US,D,20200713,000000,5.10972,5.36524,5.10972,5.16068,109716.41514578,0
+EDF.US,D,20200714,000000,5.16068,5.2849,5.14393,5.18271,68361.639567673,0
+EDF.US,D,20200715,000000,5.16068,5.21201,5.15331,5.16814,149171.24899635,0
+EDF.US,D,20200716,000000,5.16814,5.27042,5.16068,5.24094,186844.81879811,0
+EDF.US,D,20200717,000000,5.21921,5.22484,5.11563,5.13791,126836.76917423,0
+EDF.US,D,20200720,000000,5.13791,5.14539,4.92389,5.09342,203159.70302537,0
+EDF.US,D,20200721,000000,5.05667,5.18943,4.99042,5.13791,170194.78001512,0
+EDF.US,D,20200722,000000,5.20426,5.20426,5.10088,5.13791,51865.4422201,0
+EDF.US,D,20200723,000000,5.08606,5.18934,5.04927,5.10088,130645.44356851,0
+EDF.US,D,20200724,000000,5.12309,5.16414,5.04927,5.09342,77444.877462361,0
+EDF.US,D,20200727,000000,5.13065,5.15248,5.05667,5.13065,57687.241683691,0
+EDF.US,D,20200728,000000,5.15986,5.15986,5.03446,5.12309,132925.59341504,0
+EDF.US,D,20200729,000000,5.16732,5.16732,5.06402,5.16732,79877.76987693,0
+EDF.US,D,20200730,000000,5.15248,5.24094,5.10098,5.18943,147405.36909109,0
+EDF.US,D,20200731,000000,5.30756,5.30756,5.16732,5.22647,106952.76364504,0
+EDF.US,D,20200803,000000,5.24094,5.31129,5.21921,5.27797,87548.963167859,0
+EDF.US,D,20200804,000000,5.26332,5.39619,5.24094,5.35915,156919.36300499,0
+EDF.US,D,20200805,000000,5.40365,5.42595,5.32967,5.38145,108672.49111965,0
+EDF.US,D,20200806,000000,5.38145,5.42595,5.3577,5.39619,123288.52635281,0
+EDF.US,D,20200807,000000,5.35915,5.42595,5.24859,5.35197,136671.63236774,0
+EDF.US,D,20200810,000000,5.35197,5.41821,5.32967,5.41094,117713.9720533,0
+EDF.US,D,20200811,000000,5.46982,5.47764,5.38145,5.38145,137894.6717794,0
+EDF.US,D,20200812,000000,5.39619,5.52177,5.35915,5.49938,170178.29700418,0
+EDF.US,D,20200813,000000,5.52177,5.55882,5.49938,5.51439,132740.98369252,0
+EDF.US,D,20200814,000000,5.52187,5.54416,5.39501,5.42487,137516.66139521,0
+EDF.US,D,20200817,000000,5.46954,5.47728,5.41723,5.46191,106041.80257382,0
+EDF.US,D,20200818,000000,5.47728,5.47728,5.42487,5.42487,85512.761883216,0
+EDF.US,D,20200819,000000,5.43222,5.44716,5.3575,5.38754,105817.63362506,0
+EDF.US,D,20200820,000000,5.36516,5.36516,5.25341,5.28289,160971.98596114,0
+EDF.US,D,20200821,000000,5.28289,5.31275,5.22328,5.29791,111754.81416523,0
+EDF.US,D,20200824,000000,5.30546,5.34268,5.28289,5.33522,73080.176165759,0
+EDF.US,D,20200825,000000,5.33522,5.34278,5.27544,5.32776,68796.791056457,0
+EDF.US,D,20200826,000000,5.29791,5.34278,5.26059,5.3203,77260.267739845,0
+EDF.US,D,20200827,000000,5.37271,5.43222,5.29036,5.30546,61562.946989106,0
+EDF.US,D,20200828,000000,5.33522,5.37999,5.31275,5.3575,120567.7306805,0
+EDF.US,D,20200831,000000,5.34997,5.38754,5.25341,5.30546,153260.13457656,0
+EDF.US,D,20200901,000000,5.3203,5.41723,5.29791,5.36516,110106.51307133,0
+EDF.US,D,20200902,000000,5.40966,5.43222,5.29791,5.37271,124054.43692778,0
+EDF.US,D,20200903,000000,5.37271,5.4023,5.22328,5.30546,304826.91449602,0
+EDF.US,D,20200904,000000,5.28289,5.32776,5.26806,5.29791,91246.651955135,0
+EDF.US,D,20200908,000000,5.22328,5.32776,5.21573,5.26797,177763.77863823,0
+EDF.US,D,20200909,000000,5.33522,5.39501,5.28289,5.36516,84247.965510511,0
+EDF.US,D,20200910,000000,5.38754,5.4053,5.33549,5.3575,106283.55340092,0
+EDF.US,D,20200911,000000,5.34259,5.36516,5.28963,5.33494,116453.57115018,0
+EDF.US,D,20200914,000000,5.33494,5.36144,5.28963,5.30475,69437.43074828,0
+EDF.US,D,20200915,000000,5.30475,5.3575,5.24048,5.27451,154956.78583588,0
+EDF.US,D,20200916,000000,5.28216,5.3274,5.25942,5.27451,76299.85763581,0
+EDF.US,D,20200917,000000,5.24459,5.30475,5.23694,5.28216,91041.163752097,0
+EDF.US,D,20200918,000000,5.3274,5.3274,5.18389,5.22182,109423.01755107,0
+EDF.US,D,20200921,000000,5.20681,5.22946,5.08587,5.10107,126087.34161023,0
+EDF.US,D,20200922,000000,5.10107,5.1432,4.99524,5.00297,113318.50246961,0
+EDF.US,D,20200923,000000,5.00297,5.02937,4.76153,4.80677,293018.48545945,0
+EDF.US,D,20200924,000000,4.852,4.87857,4.73132,4.769,224583.22177625,0
+EDF.US,D,20200925,000000,4.80677,4.80677,4.7173,4.73879,249251.69594729,0
+EDF.US,D,20200928,000000,4.73879,4.85209,4.68591,4.852,264155.63443817,0
+EDF.US,D,20200929,000000,4.83707,4.88967,4.78419,4.852,141225.33885643,0
+EDF.US,D,20200930,000000,4.84436,4.92744,4.81423,4.88967,358402.19438417,0
+EDF.US,D,20201001,000000,4.88967,4.97294,4.79922,4.82943,291055.90829033,0
+EDF.US,D,20201002,000000,4.79166,4.852,4.79166,4.82943,83200.744882197,0
+EDF.US,D,20201005,000000,4.82943,4.85963,4.79922,4.79922,128725.72222783,0
+EDF.US,D,20201006,000000,4.82205,4.85963,4.79166,4.82943,170356.31352231,0
+EDF.US,D,20201007,000000,4.84436,4.88221,4.82205,4.84436,205944.23300663,0
+EDF.US,D,20201008,000000,4.89732,4.94264,4.78419,4.852,207941.97393242,0
+EDF.US,D,20201009,000000,4.87475,4.9198,4.87475,4.88221,91031.273945532,0
+EDF.US,D,20201012,000000,4.90496,4.9803,4.90496,4.94264,106767.05505514,0
+EDF.US,D,20201013,000000,4.97294,4.9803,4.92972,4.9653,88963.205506409,0
+EDF.US,D,20201014,000000,4.9803,5.00297,4.93491,4.94264,148969.05739551,0
+EDF.US,D,20201015,000000,4.91232,4.94636,4.8671,4.92744,281329.83296903,0
+EDF.US,D,20201016,000000,4.86647,4.9198,4.85109,4.90467,167553.10279531,0
+EDF.US,D,20201019,000000,4.93498,4.95028,4.89694,4.90467,169993.68728166,0
+EDF.US,D,20201020,000000,4.9198,4.93498,4.89694,4.9198,99373.87521537,0
+EDF.US,D,20201021,000000,4.95028,4.95028,4.90467,4.91215,82790.867343518,0
+EDF.US,D,20201022,000000,4.95811,4.95811,4.90467,4.90467,101352.93539542,0
+EDF.US,D,20201023,000000,4.90467,4.95028,4.90467,4.95028,78533.855051718,0
+EDF.US,D,20201026,000000,4.90467,4.92744,4.88912,4.89694,115553.59875291,0
+EDF.US,D,20201027,000000,4.94281,4.95028,4.90467,4.94281,87403.912671597,0
+EDF.US,D,20201028,000000,4.9198,4.9198,4.81305,4.81305,206406.85618031,0
+EDF.US,D,20201029,000000,4.87401,4.87401,4.74425,4.77482,221060.25290493,0
+EDF.US,D,20201030,000000,4.83589,4.83589,4.75181,4.76691,146385.62014768,0
+EDF.US,D,20201102,000000,4.84336,4.84336,4.79777,4.82824,110414.1959422,0
+EDF.US,D,20201103,000000,4.80522,4.93498,4.80522,4.9198,106490.14047136,0
+EDF.US,D,20201104,000000,4.94281,5.01944,4.91215,4.98112,179535.15288045,0
+EDF.US,D,20201105,000000,5.02744,5.08942,5.01972,5.06603,148210.83889231,0
+EDF.US,D,20201106,000000,5.06603,5.18971,5.05066,5.17424,168738.78071553,0
+EDF.US,D,20201109,000000,5.27471,5.3212,5.22074,5.22074,148274.57320128,0
+EDF.US,D,20201110,000000,5.25169,5.28253,5.20546,5.24396,189129.36411424,0
+EDF.US,D,20201111,000000,5.26724,5.26724,5.2362,5.24396,90236.792818282,0
+EDF.US,D,20201112,000000,5.24396,5.24396,5.18208,5.19763,127714.76422357,0
+EDF.US,D,20201113,000000,5.25169,5.25542,5.21683,5.24396,109160.38824345,0
+EDF.US,D,20201116,000000,5.25932,5.29809,5.25542,5.29809,139657.25508245,0
+EDF.US,D,20201117,000000,5.29809,5.33677,5.27471,5.32912,172055.16251641,0
+EDF.US,D,20201118,000000,5.3212,5.47618,5.3212,5.42959,229928.11279002,0
+EDF.US,D,20201119,000000,5.42959,5.49138,5.42477,5.49138,124786.28261345,0
+EDF.US,D,20201120,000000,5.49895,5.49895,5.43714,5.46045,126845.5601134,0
+EDF.US,D,20201123,000000,5.4527,5.53016,5.4527,5.52231,133733.26095104,0
+EDF.US,D,20201124,000000,5.58411,5.61515,5.52231,5.58411,216634.01503416,0
+EDF.US,D,20201125,000000,5.59186,5.67429,5.58411,5.66375,143596.69469684,0
+EDF.US,D,20201127,000000,5.68485,5.77767,5.67703,5.76229,95710.251317367,0
+EDF.US,D,20201130,000000,5.76229,5.78533,5.64645,5.72354,214625.28543441,0
+EDF.US,D,20201201,000000,5.76229,5.85494,5.73891,5.85494,202370.71623509,0
+EDF.US,D,20201202,000000,5.87813,6.00974,5.81617,6.00974,249578.05956388,0
+EDF.US,D,20201203,000000,6.02502,6.09482,5.99409,6.04841,158762.16362795,0
+EDF.US,D,20201204,000000,6.06379,6.14114,5.97105,6.08708,354814.3923365,0
+EDF.US,D,20201207,000000,6.05605,6.14878,6.04049,6.06379,185961.32941179,0
+EDF.US,D,20201208,000000,6.06379,6.20311,6.06133,6.17207,187829.40398487,0
+EDF.US,D,20201209,000000,6.21858,6.41178,6.15661,6.1952,322967.0174679,0
+EDF.US,D,20201210,000000,6.23378,6.32297,6.20311,6.24178,188254.66566708,0
+EDF.US,D,20201211,000000,6.26491,6.34225,6.21867,6.29575,188388.72748939,0
+EDF.US,D,20201214,000000,6.34999,6.58969,6.34999,6.48924,372869.88251888,0
+EDF.US,D,20201215,000000,6.50462,6.58969,6.45065,6.48924,313267.3149641,0
+EDF.US,D,20201216,000000,6.52007,6.60516,6.48924,6.57431,238408.07248434,0
+EDF.US,D,20201217,000000,6.55849,6.56658,6.43362,6.54294,222976.67764341,0
+EDF.US,D,20201218,000000,6.55849,6.58987,6.50389,6.55849,114749.2278191,0
+EDF.US,D,20201221,000000,6.47248,6.55849,6.33225,6.36338,322060.45186626,0
+EDF.US,D,20201222,000000,6.4024,6.48049,6.3712,6.37903,100124.40164678,0
+EDF.US,D,20201223,000000,6.37903,6.45873,6.33999,6.34781,145836.18644972,0
+EDF.US,D,20201224,000000,6.3712,6.42225,6.19947,6.25425,183449.31854472,0
+EDF.US,D,20201228,000000,6.28538,6.31669,6.20722,6.25425,177462.68897174,0
+EDF.US,D,20201229,000000,6.28538,6.28538,6.20722,6.24652,150285.5005358,0
+EDF.US,D,20201230,000000,6.26199,6.28538,6.184,6.26991,185720.67745209,0
+EDF.US,D,20201231,000000,6.2933,6.41807,6.26199,6.30886,182976.80556447,0
+EDF.US,D,20210104,000000,6.34781,6.36338,6.00428,6.19947,409346.78572649,0
+EDF.US,D,20210105,000000,6.22278,6.33216,6.20722,6.27755,144749.40659516,0
+EDF.US,D,20210106,000000,6.30085,6.35564,6.26199,6.30886,104596.79194818,0
+EDF.US,D,20210107,000000,6.31669,6.43362,6.2933,6.4024,96092.657171149,0
+EDF.US,D,20210108,000000,6.44163,6.54365,6.43362,6.47248,157349.02015679,0
+EDF.US,D,20210111,000000,6.47248,6.51169,6.36338,6.36338,257097.60915417,0
+EDF.US,D,20210112,000000,6.41032,6.43362,6.36338,6.41032,116319.50932788,0
+EDF.US,D,20210113,000000,6.44937,6.46484,6.3712,6.4024,153815.06261151,0
+EDF.US,D,20210114,000000,6.41042,6.44199,6.38667,6.434,127264.22859125,0
+EDF.US,D,20210115,000000,6.434,6.45374,6.38667,6.4024,118632.62519629,0
+EDF.US,D,20210119,000000,6.41042,6.46556,6.38667,6.39476,83208.436953968,0
+EDF.US,D,20210120,000000,6.434,6.434,6.33151,6.39476,131480.5827894,0
+EDF.US,D,20210121,000000,6.42608,6.42608,6.36301,6.36301,96654.178410464,0
+EDF.US,D,20210122,000000,6.34726,6.36301,6.25253,6.26845,97258.555478222,0
+EDF.US,D,20210125,000000,6.29994,6.37102,6.27638,6.36301,159844.54801292,0
+EDF.US,D,20210126,000000,6.38667,6.38667,6.31568,6.36301,72178.006033709,0
+EDF.US,D,20210127,000000,6.34726,6.34726,6.26061,6.31568,118127.14619417,0
+EDF.US,D,20210128,000000,6.34726,6.434,6.32379,6.39476,136823.27606837,0
+EDF.US,D,20210129,000000,6.37884,6.45774,6.29249,6.4024,161436.80686963,0
+EDF.US,D,20210201,000000,6.34726,6.50497,6.34726,6.50497,158229.21294093,0
+EDF.US,D,20210202,000000,6.52872,6.6705,6.51271,6.52872,190448.00498934,0
+EDF.US,D,20210203,000000,6.56804,6.61536,6.5522,6.57603,117712.87318592,0
+EDF.US,D,20210204,000000,6.62336,6.67187,6.59961,6.65468,182374.62623151,0
+EDF.US,D,20210205,000000,6.69436,6.73357,6.66259,6.71783,177469.28217611,0
+EDF.US,D,20210208,000000,6.73357,6.93859,6.71783,6.78099,259016.23162744,0
+EDF.US,D,20210209,000000,6.82803,6.97009,6.80646,6.89929,130565.2262486,0
+EDF.US,D,20210210,000000,6.91494,7.08046,6.86752,6.90721,270142.26401116,0
+EDF.US,D,20210211,000000,6.89135,6.93105,6.82758,6.84368,96746.483271722,0
+EDF.US,D,20210212,000000,6.84368,6.87708,6.83567,6.83567,51152.277280146,0
+EDF.US,D,20210216,000000,6.83567,6.93898,6.83567,6.92304,78100.901297725,0
+EDF.US,D,20210217,000000,6.93105,6.93105,6.88336,6.92304,45676.621046269,0
+EDF.US,D,20210218,000000,6.92304,6.93105,6.8515,6.88336,58457.547728232,0
+EDF.US,D,20210219,000000,6.93105,7.16165,6.88336,7.0822,163815.8547818,0
+EDF.US,D,20210222,000000,6.89135,7.02659,6.89135,6.95478,121053.4300695,0
+EDF.US,D,20210223,000000,6.93105,6.9627,6.84368,6.9627,82462.305992137,0
+EDF.US,D,20210224,000000,6.99483,7.0822,6.94688,7.0346,153298.59493541,0
+EDF.US,D,20210225,000000,7.07438,7.16165,6.76388,6.78771,195158.84951565,0
+EDF.US,D,20210226,000000,6.83567,6.93105,6.7161,6.89919,110154.86323676,0
+EDF.US,D,20210301,000000,6.91503,7.04244,6.91503,6.97872,126727.98130204,0
+EDF.US,D,20210302,000000,7.01041,7.12543,6.94688,7.04244,102996.84101973,0
+EDF.US,D,20210303,000000,7.11396,7.16165,7.0346,7.05808,217005.43221398,0
+EDF.US,D,20210304,000000,7.09804,7.14263,6.90721,6.93898,119488.64289772,0
+EDF.US,D,20210305,000000,6.97063,7.03378,6.81957,6.89919,97694.8058344,0
+EDF.US,D,20210308,000000,6.89919,6.98684,6.81156,6.84368,164791.64902936,0
+EDF.US,D,20210309,000000,6.81957,6.95478,6.81957,6.88336,82495.272014015,0
+EDF.US,D,20210310,000000,6.86717,6.95478,6.86717,6.95478,60479.463736728,0
+EDF.US,D,20210311,000000,7.04244,7.12188,7.00257,7.09804,157935.81534622,0
+EDF.US,D,20210312,000000,7.08993,7.18631,7.01777,7.08212,122972.05254279,0
+EDF.US,D,20210315,000000,7.10614,7.10614,7.00166,7.02595,116679.93783373,0
+EDF.US,D,20210316,000000,7.0498,7.12216,7.02595,7.08993,81629.364506029,0
+EDF.US,D,20210317,000000,7.09804,7.11742,7.04198,7.05772,65003.500805737,0
+EDF.US,D,20210318,000000,7.02595,7.10614,6.9133,6.9133,96727.802525991,0
+EDF.US,D,20210319,000000,6.9133,7.0498,6.9133,7.03396,65769.411380694,0
+EDF.US,D,20210322,000000,7.02595,7.0498,6.99384,6.99384,56621.340309647,0
+EDF.US,D,20210323,000000,7.00949,7.00949,6.85698,6.93751,136556.25129117,0
+EDF.US,D,20210324,000000,6.96954,6.99384,6.84905,6.88155,90120.312874315,0
+EDF.US,D,20210325,000000,6.88937,6.9295,6.86524,6.90527,101376.01161074,0
+EDF.US,D,20210326,000000,6.97764,6.97764,6.85698,6.89738,110430.67895314,0
+EDF.US,D,20210329,000000,6.88155,6.92304,6.86524,6.88937,66172.695714997,0
+EDF.US,D,20210330,000000,6.88155,6.91184,6.61627,6.76888,170347.52258315,0
+EDF.US,D,20210331,000000,6.74476,6.80855,6.6806,6.76086,211082.53694995,0
+EDF.US,D,20210401,000000,6.80101,6.92149,6.80101,6.92149,95716.844521743,0
+EDF.US,D,20210405,000000,6.92149,6.96926,6.88155,6.9133,110932.86135307,0
+EDF.US,D,20210406,000000,6.95352,6.97764,6.9133,6.94551,103661.65579426,0
+EDF.US,D,20210407,000000,6.96143,7.00166,6.94551,6.96954,56331.239317125,0
+EDF.US,D,20210408,000000,7.00166,7.00166,6.83439,6.96954,157765.49089984,0
+EDF.US,D,20210409,000000,6.94551,7.00166,6.90527,6.95352,83943.57924184,0
+EDF.US,D,20210412,000000,6.97764,7.0661,6.96143,7.02595,104691.29454424,0
+EDF.US,D,20210413,000000,7.04198,7.08212,7.02595,7.05772,93023.520534339,0
+EDF.US,D,20210414,000000,7.10614,7.10614,7.0661,7.08993,114178.91564061,0
+EDF.US,D,20210415,000000,7.08993,7.15428,7.08993,7.15428,165444.37626254,0
+EDF.US,D,20210416,000000,7.07327,7.17865,7.06537,7.13828,174495.74700274,0
+EDF.US,D,20210419,000000,7.13828,7.19468,7.05727,7.14626,133099.21446359,0
+EDF.US,D,20210420,000000,7.17047,7.21087,7.10568,7.19896,77692.122626443,0
+EDF.US,D,20210421,000000,7.19468,7.21917,7.17047,7.21917,60488.254675895,0
+EDF.US,D,20210422,000000,7.09758,7.09758,6.66814,6.68442,492181.60776586,0
+EDF.US,D,20210423,000000,6.72493,6.83022,6.56275,6.57096,229156.70787808,0
+EDF.US,D,20210426,000000,6.57886,6.57886,6.48166,6.48166,204155.27688607,0
+EDF.US,D,20210427,000000,6.49815,6.56275,6.49815,6.52217,131654.20383795,0
+EDF.US,D,20210428,000000,6.57096,6.57886,6.54254,6.57886,121706.15730267,0
+EDF.US,D,20210429,000000,6.57886,6.60343,6.57886,6.60343,110451.55743366,0
+EDF.US,D,20210430,000000,6.60343,6.68442,6.58714,6.68442,100519.99390932,0
+EDF.US,D,20210503,000000,6.70864,6.78162,6.69253,6.74923,164463.08767799,0
+EDF.US,D,20210504,000000,6.74923,6.83022,6.74923,6.77352,164072.98975244,0
+EDF.US,D,20210505,000000,6.81402,6.88682,6.81402,6.8627,71096.720516121,0
+EDF.US,D,20210506,000000,6.8627,6.88682,6.85461,6.87081,58745.450985964,0
+EDF.US,D,20210507,000000,6.88682,6.96799,6.87864,6.92758,136927.66847099,0
+EDF.US,D,20210510,000000,6.94368,7.0084,6.9112,7.0084,130599.29113788,0
+EDF.US,D,20210511,000000,6.95989,7.01668,6.89483,7.01668,127782.89400213,0
+EDF.US,D,20210512,000000,7.01668,7.01668,6.61947,6.63573,223777.75197503,0
+EDF.US,D,20210513,000000,6.69253,6.83022,6.65212,6.65212,193511.64728917,0
+EDF.US,D,20210514,000000,6.65212,6.71719,6.65212,6.66831,85353.426110808,0
+EDF.US,D,20210517,000000,6.66831,6.76642,6.66831,6.70918,70614.317729312,0
+EDF.US,D,20210518,000000,6.75814,6.77453,6.70918,6.77453,75487.794630224,0
+EDF.US,D,20210519,000000,6.75814,6.75814,6.65212,6.70918,128818.02708908,0
+EDF.US,D,20210520,000000,6.72547,6.77453,6.7222,6.74185,62416.766955738,0
+EDF.US,D,20210521,000000,6.74185,6.80719,6.74185,6.77453,49936.929940257,0
+EDF.US,D,20210524,000000,6.81538,6.82357,6.78271,6.78271,75804.268440249,0
+EDF.US,D,20210525,000000,6.84796,6.86442,6.78271,6.79901,62113.479554463,0
+EDF.US,D,20210526,000000,6.81538,6.81538,6.78271,6.80719,59311.367694864,0
+EDF.US,D,20210527,000000,6.81538,6.86451,6.81137,6.85625,58587.21408095,0
+EDF.US,D,20210528,000000,6.87262,6.89711,6.85625,6.85625,74184.537898661,0
+EDF.US,D,20210601,000000,6.87262,6.94606,6.85625,6.93787,163558.71981115,0
+EDF.US,D,20210602,000000,6.94606,6.94606,6.85625,6.87262,124750.01998938,0
+EDF.US,D,20210603,000000,6.86451,6.92168,6.86451,6.92168,65941.933561853,0
+EDF.US,D,20210604,000000,6.95425,6.95425,6.88891,6.94606,103460.56306081,0
+EDF.US,D,20210607,000000,6.94606,7.0194,6.93787,7.0034,92190.579048231,0
+EDF.US,D,20210608,000000,7.0194,7.0194,6.97882,6.99537,87281.938390651,0
+EDF.US,D,20210609,000000,6.97055,7.05234,6.97055,7.04426,101539.74285273,0
+EDF.US,D,20210610,000000,7.06865,7.14226,7.05234,7.13415,160671.99516207,0
+EDF.US,D,20210611,000000,7.07665,7.12598,6.9942,7.11769,139412.20765317,0
+EDF.US,D,20210614,000000,7.11769,7.13415,7.01041,7.05992,108810.94841155,0
+EDF.US,D,20210615,000000,7.07665,7.07665,6.9942,6.99821,51328.096063495,0
+EDF.US,D,20210616,000000,7.00229,7.05171,6.94134,6.97755,82285.388341394,0
+EDF.US,D,20210617,000000,6.96099,6.9942,6.91993,6.91993,52425.864592019,0
+EDF.US,D,20210618,000000,6.9942,6.9942,6.91166,6.96099,80484.344679478,0
+EDF.US,D,20210621,000000,7.01041,7.01868,6.91993,7.01041,94047.664947337,0
+EDF.US,D,20210622,000000,7.03534,7.03534,6.96936,7.00229,37734.007508548,0
+EDF.US,D,20210623,000000,7.01041,7.01041,6.96954,6.9942,59072.913469948,0
+EDF.US,D,20210624,000000,7.01868,7.09294,6.9942,7.09294,78581.106349742,0
+EDF.US,D,20210625,000000,7.09294,7.09294,7.05992,7.08483,45213.997872587,0
+EDF.US,D,20210628,000000,7.10113,7.10941,7.05992,7.10941,65239.75729586,0
+EDF.US,D,20210629,000000,7.10941,7.10941,7.03534,7.06809,80886.530146387,0
+EDF.US,D,20210630,000000,7.00229,7.05171,7.00229,7.03534,83993.028274657,0
+EDF.US,D,20210701,000000,7.01041,7.04353,7.00229,7.03534,47418.325868806,0
+EDF.US,D,20210702,000000,7.02715,7.07665,7.01868,7.07665,62447.535242823,0
+EDF.US,D,20210706,000000,7.13415,7.13415,7.03534,7.09294,67645.178025532,0
+EDF.US,D,20210707,000000,7.15046,7.15046,7.05171,7.07665,58146.568255186,0
+EDF.US,D,20210708,000000,7.02715,7.04362,6.97755,7.01041,110194.42246301,0
+EDF.US,D,20210709,000000,7.05992,7.05992,6.96099,7.03534,103351.77518861,0
+EDF.US,D,20210712,000000,7.04362,7.0873,7.04253,7.07665,99396.951430684,0
+EDF.US,D,20210713,000000,7.06809,7.07665,7.04362,7.05171,76027.338521621,0
+EDF.US,D,20210714,000000,7.01868,7.10932,7.01868,7.06809,53143.425001556,0
+EDF.US,D,20210715,000000,7.08483,7.12598,7.05992,7.09294,93156.483489245,0
+EDF.US,D,20210716,000000,7.08473,7.08473,6.97681,6.97681,96169.577888863,0
+EDF.US,D,20210719,000000,6.92694,6.97072,6.74421,6.74421,119113.92911571,0
+EDF.US,D,20210720,000000,6.68597,6.75241,6.66941,6.71919,198985.10578825,0
+EDF.US,D,20210721,000000,6.74421,6.85215,6.74421,6.84378,65856.221904972,0
+EDF.US,D,20210722,000000,6.86044,6.88127,6.81056,6.82712,40451.506578662,0
+EDF.US,D,20210723,000000,6.81046,6.94342,6.77743,6.794,44049.19843291,0
+EDF.US,D,20210726,000000,6.81046,6.89356,6.794,6.88518,57444.391989192,0
+EDF.US,D,20210727,000000,6.82712,6.87699,6.82712,6.82712,44393.143927833,0
+EDF.US,D,20210728,000000,6.86862,6.88445,6.81884,6.83558,37637.307177707,0
+EDF.US,D,20210729,000000,6.91029,6.91029,6.83558,6.89356,71754.942086278,0
+EDF.US,D,20210730,000000,6.89356,6.93515,6.89092,6.91029,45451.353230106,0
+EDF.US,D,20210802,000000,6.94342,7.07647,6.91766,7.07647,80743.677384917,0
+EDF.US,D,20210803,000000,7.05963,7.11788,7.04317,7.11788,73340.607738592,0
+EDF.US,D,20210804,000000,7.14272,7.14272,7.11788,7.12617,69112.165999088,0
+EDF.US,D,20210805,000000,7.12617,7.12633,7.04317,7.05963,71997.791780777,0
+EDF.US,D,20210806,000000,7.07647,7.10961,6.97681,7.08473,96789.339100162,0
+EDF.US,D,20210809,000000,7.04279,7.08603,6.99246,7.01759,64996.907601362,0
+EDF.US,D,20210810,000000,7.00913,7.04179,6.98419,7.02605,62670.605324195,0
+EDF.US,D,20210811,000000,6.99246,7.02605,6.97581,6.99246,54599.424301152,0
+EDF.US,D,20210812,000000,7.02605,7.02605,6.98057,7.02605,32137.47586112,0
+EDF.US,D,20210813,000000,7.03451,7.03451,7.00921,7.01759,34694.540291431,0
+EDF.US,D,20210816,000000,6.99246,7.03007,6.99246,7.00075,63103.559078188,0
+EDF.US,D,20210817,000000,6.99246,7.01759,6.98419,7.00075,34572.566010482,0
+EDF.US,D,20210818,000000,7.01759,7.03451,6.97581,7.03451,44230.511553237,0
+EDF.US,D,20210819,000000,6.97581,7.00913,6.90057,6.90057,88420.365012823,0
+EDF.US,D,20210820,000000,6.90057,6.96755,6.89301,6.95907,45382.124584163,0
+EDF.US,D,20210823,000000,7.00913,7.02605,6.97581,7.01759,40022.948294254,0
+EDF.US,D,20210824,000000,7.03451,7.03451,7.01349,7.03451,35150.570260736,0
+EDF.US,D,20210825,000000,7.03451,7.03451,6.99246,7.00913,33878.08181626,0
+EDF.US,D,20210826,000000,6.96755,6.99246,6.90884,6.90884,104291.30681212,0
+EDF.US,D,20210827,000000,6.94223,7.00913,6.92549,7.00913,28768.348425226,0
+EDF.US,D,20210830,000000,6.96755,7.02605,6.96755,7.01759,41698.721073033,0
+EDF.US,D,20210831,000000,6.98419,7.00068,6.97581,6.97581,30636.422998293,0
+EDF.US,D,20210901,000000,6.97581,7.03451,6.96755,7.03451,76000.96570412,0
+EDF.US,D,20210902,000000,6.99246,7.03451,6.99246,7.02605,57809.215964638,0
+EDF.US,D,20210903,000000,7.02605,7.03451,7.00075,7.03451,46788.674850941,0
+EDF.US,D,20210907,000000,7.03451,7.03451,7.02605,7.02605,121692.97089392,0
+EDF.US,D,20210908,000000,7.02605,7.02605,6.99246,7.01059,65246.350500235,0
+EDF.US,D,20210909,000000,6.99246,7.02605,6.99246,7.01759,63958.477912215,0
+EDF.US,D,20210910,000000,7.02605,7.03451,6.97581,6.99246,90079.654780667,0
+EDF.US,D,20210913,000000,6.99246,7.07701,6.99246,7.05999,83669.961260255,0
+EDF.US,D,20210914,000000,7.05999,7.07701,7.00084,7.01386,48093.0304499,0
+EDF.US,D,20210915,000000,7.01786,7.0348,6.99246,6.99674,40358.102850008,0
+EDF.US,D,20210916,000000,6.99246,7.02579,6.96726,6.96726,42987.692528449,0
+EDF.US,D,20210917,000000,6.95035,6.9841,6.94598,6.95882,31257.283076986,0
+EDF.US,D,20210920,000000,6.92485,6.92922,6.88273,6.91648,64332.092826829,0
+EDF.US,D,20210921,000000,6.94178,7.0348,6.93851,6.9841,57191.652488131,0
+EDF.US,D,20210922,000000,6.9841,6.99203,6.90811,6.92485,71740.656810132,0
+EDF.US,D,20210923,000000,6.91648,7.00084,6.86571,6.86571,90899.409858023,0
+EDF.US,D,20210924,000000,6.85723,6.91358,6.84049,6.84049,54809.307973772,0
+EDF.US,D,20210927,000000,6.82357,6.89135,6.79828,6.88273,97300.312439265,0
+EDF.US,D,20210928,000000,6.83202,6.85314,6.53664,6.53664,286252.75890275,0
+EDF.US,D,20210929,000000,6.68005,6.6969,6.49423,6.49423,82317.255495877,0
+EDF.US,D,20210930,000000,6.51971,6.61644,6.29157,6.29157,207441.98926726,0
+EDF.US,D,20211001,000000,6.38457,6.41816,6.24934,6.28301,169339.8611811,0
+EDF.US,D,20211004,000000,6.28301,6.31696,6.2155,6.27464,161554.38568099,0
+EDF.US,D,20211005,000000,6.2577,6.31696,6.20702,6.23233,249819.81039098,0
+EDF.US,D,20211006,000000,6.26617,6.39295,6.23233,6.39295,98547.526933637,0
+EDF.US,D,20211007,000000,6.39295,6.64612,6.39295,6.56185,157271.00057169,0
+EDF.US,D,20211008,000000,6.51935,6.61937,6.45956,6.4682,92363.101229391,0
+EDF.US,D,20211011,000000,6.45956,6.54482,6.40832,6.47667,101907.86343036,0
+EDF.US,D,20211012,000000,6.51935,6.53637,6.45109,6.51935,63756.286311365,0
+EDF.US,D,20211013,000000,6.51935,6.53628,6.47768,6.48514,92723.529735252,0
+EDF.US,D,20211014,000000,6.50206,6.56185,6.47667,6.48514,75769.10468358,0
+EDF.US,D,20211015,000000,6.51053,6.52927,6.47667,6.47667,52712.668982355,0
+EDF.US,D,20211018,000000,6.49359,6.51053,6.47667,6.47667,70450.586487319,0
+EDF.US,D,20211019,000000,6.47667,6.56185,6.47667,6.56185,54137.899994864,0
+EDF.US,D,20211020,000000,6.56185,6.60444,6.53637,6.5703,90489.532319343,0
+EDF.US,D,20211021,000000,6.36583,6.38284,6.15279,6.17826,400530.57260902,0
+EDF.US,D,20211022,000000,6.18683,6.26827,6.18683,6.25498,91068.635436994,0
+EDF.US,D,20211025,000000,6.28047,6.30603,6.20374,6.23798,108525.2428886,0
+EDF.US,D,20211026,000000,6.24644,6.29193,6.20374,6.20374,139850.65574413,0
+EDF.US,D,20211027,000000,6.17826,6.25498,6.17826,6.17826,121824.83498144,0
+EDF.US,D,20211028,000000,6.17826,6.17826,6.02494,6.02494,280405.68548907,0
+EDF.US,D,20211029,000000,6.02494,6.17826,6.01829,6.16973,467348.30348542,0
+EDF.US,D,20211101,000000,6.15279,6.16126,6.08463,6.14432,174336.41123034,0
+EDF.US,D,20211102,000000,6.14432,6.14432,6.10154,6.11002,117429.36539776,0
+EDF.US,D,20211103,000000,6.08463,6.16126,6.08463,6.11858,93270.765698422,0
+EDF.US,D,20211104,000000,6.11002,6.16126,6.10154,6.14432,94401.500248826,0
+EDF.US,D,20211105,000000,6.17826,6.21768,6.15279,6.19528,77139.392326293,0
+EDF.US,D,20211108,000000,6.10929,6.26408,6.10929,6.23832,150471.20912571,0
+EDF.US,D,20211109,000000,6.25545,6.25545,6.18255,6.24688,121766.59500945,0
+EDF.US,D,20211110,000000,6.23832,6.26408,6.1781,6.2629,119976.54002149,0
+EDF.US,D,20211111,000000,6.27264,6.2812,6.24688,6.27264,98438.73906144,0
+EDF.US,D,20211112,000000,6.28975,6.28975,6.19528,6.21266,157038.04068375,0
+EDF.US,D,20211115,000000,6.24688,6.24688,6.13533,6.20384,161026.92933093,0
+EDF.US,D,20211116,000000,6.22978,6.2812,6.21266,6.22978,98935.427124396,0
+EDF.US,D,20211117,000000,6.25545,6.25545,6.10073,6.1781,148089.96347875,0
+EDF.US,D,20211118,000000,6.18673,6.18673,6.07507,6.09218,165990.51335832,0
+EDF.US,D,20211119,000000,6.09218,6.15508,6.04067,6.04067,93358.675090094,0
+EDF.US,D,20211122,000000,6.06653,6.06653,5.94613,6.01483,219882.26705649,0
+EDF.US,D,20211123,000000,5.95477,6.03192,5.95477,5.96349,104841.83937748,0
+EDF.US,D,20211124,000000,5.92047,5.97197,5.88606,5.88606,137938.62647523,0
+EDF.US,D,20211126,000000,5.86877,5.86877,5.70123,5.72281,169489.30714693,0
+EDF.US,D,20211129,000000,5.74846,5.75702,5.6197,5.69705,289903.19639201,0
+EDF.US,D,20211130,000000,5.69705,5.78287,5.68831,5.71424,124406.07449446,0
+EDF.US,D,20211201,000000,5.73137,5.80015,5.68831,5.71424,126515.89989462,0
+EDF.US,D,20211202,000000,5.71424,5.78287,5.71424,5.75702,107174.73485902,0
+EDF.US,D,20211203,000000,5.79151,5.79151,5.74846,5.75702,80808.510561276,0
+EDF.US,D,20211206,000000,5.75702,5.79151,5.63699,5.72281,186271.21001744,0
+EDF.US,D,20211207,000000,5.80015,5.80015,5.69705,5.7399,92682.871641604,0
+EDF.US,D,20211208,000000,5.75702,5.78205,5.67121,5.77421,101395.79122386,0
+EDF.US,D,20211209,000000,5.80015,5.80015,5.73137,5.74846,70187.957179695,0
+EDF.US,D,20211210,000000,5.75711,5.78322,5.68796,5.70524,107238.46916798,0
+EDF.US,D,20211213,000000,5.6966,5.70524,5.58374,5.64453,173559.51198143,0
+EDF.US,D,20211214,000000,5.62725,5.66183,5.5772,5.64453,136832.06700754,0
+EDF.US,D,20211215,000000,5.6185,5.67914,5.55782,5.65318,161943.38473914,0
+EDF.US,D,20211216,000000,5.6966,5.6966,5.63589,5.66183,92258.708826777,0
+EDF.US,D,20211217,000000,5.66183,5.68796,5.60113,5.67914,103822.09043406,0
+EDF.US,D,20211220,000000,5.63589,5.63589,5.52268,5.56646,118111.76205062,0
+EDF.US,D,20211221,000000,5.60987,5.67914,5.59249,5.67914,90031.304615246,0
+EDF.US,D,20211222,000000,5.6966,5.76584,5.63589,5.74846,156396.30212453,0
+EDF.US,D,20211223,000000,5.74846,5.87688,5.7248,5.83518,156868.81510477,0
+EDF.US,D,20211227,000000,5.83518,5.86749,5.80926,5.81789,109525.2122189,0
+EDF.US,D,20211228,000000,5.78322,5.83873,5.75711,5.80053,193336.92737322,0
+EDF.US,D,20211229,000000,5.81789,5.83518,5.72252,5.79188,100762.84360381,0
+EDF.US,D,20211230,000000,5.79188,5.83518,5.76584,5.80926,159087.42837714,0
+EDF.US,D,20211231,000000,5.78322,5.8309,5.73117,5.77449,141282.47996102,0
+EDF.US,D,20220103,000000,5.80053,5.86123,5.79188,5.81789,104137.46537669,0
+EDF.US,D,20220104,000000,5.86123,5.86123,5.81789,5.85256,65405.686272643,0
+EDF.US,D,20220105,000000,5.85256,5.85256,5.77449,5.79188,137558.41835625,0
+EDF.US,D,20220106,000000,5.79188,5.82654,5.75711,5.75711,89387.368321235,0
+EDF.US,D,20220107,000000,5.71352,5.76466,5.70477,5.71352,96075.075292814,0
+EDF.US,D,20220110,000000,5.69604,5.73098,5.64346,5.67841,122683.05041767,0
+EDF.US,D,20220111,000000,5.6873,5.73963,5.64346,5.71352,133588.21045478,0
+EDF.US,D,20220112,000000,5.75711,5.76594,5.64346,5.66092,101526.55644398,0
+EDF.US,D,20220113,000000,5.6873,5.73054,5.59977,5.62599,109066.98451481,0
+EDF.US,D,20220114,000000,5.59977,5.59977,5.45972,5.53852,205492.5985069,0
+EDF.US,D,20220118,000000,5.53852,5.53852,5.45972,5.49475,86914.916680413,0
+EDF.US,D,20220119,000000,5.49475,5.58219,5.46845,5.50348,83972.149794133,0
+EDF.US,D,20220120,000000,5.52978,5.56463,5.49475,5.50348,83118.329827503,0
+EDF.US,D,20220121,000000,5.52104,5.55599,5.37236,5.45972,127398.29041355,0
+EDF.US,D,20220124,000000,5.33722,5.4072,5.03099,5.30228,395771.37791727,0
+EDF.US,D,20220125,000000,5.24969,5.3871,5.24969,5.36352,59647.621118015,0
+EDF.US,D,20220126,000000,5.4072,5.45098,5.31975,5.34595,118297.47064054,0
+EDF.US,D,20220127,000000,5.39847,5.49475,5.37883,5.45098,59919.041364808,0
+EDF.US,D,20220128,000000,5.42468,5.53852,5.38109,5.52978,113356.96282847,0
+EDF.US,D,20220131,000000,5.56463,5.65219,5.5428,5.65219,100666.14327297,0
+EDF.US,D,20220201,000000,5.67841,5.72226,5.63471,5.72226,52274.220891382,0
+EDF.US,D,20220202,000000,5.74836,5.83528,5.73772,5.76594,112261.39203474,0
+EDF.US,D,20220203,000000,5.77467,5.80207,5.73089,5.76594,47809.522661754,0
+EDF.US,D,20220204,000000,5.76594,5.80088,5.73089,5.73089,95726.734328305,0
+EDF.US,D,20220207,000000,5.69569,5.80161,5.69569,5.75738,63337.61783352,0
+EDF.US,D,20220208,000000,5.75738,5.75738,5.68686,5.73973,82452.416185575,0
+EDF.US,D,20220209,000000,5.77513,5.77513,5.71361,5.7663,58152.062592166,0
+EDF.US,D,20220210,000000,5.74855,5.77513,5.7137,5.75738,55960.921004699,0
+EDF.US,D,20220211,000000,5.83692,5.83692,5.65145,5.70452,111265.81817403,0
+EDF.US,D,20220214,000000,5.70452,5.78395,5.67802,5.73973,76344.911199043,0
+EDF.US,D,20220215,000000,5.79278,5.8899,5.78841,5.8899,108291.18413326,0
+EDF.US,D,20220216,000000,5.91637,6.04886,5.8899,6.03111,274706.95917382,0
+EDF.US,D,20220217,000000,6.04886,6.09299,5.96942,6.04004,166291.6030248,0
+EDF.US,D,20220218,000000,6.05769,6.09291,5.93403,5.95177,80935.979179203,0
+EDF.US,D,20220222,000000,5.92973,5.97733,5.79278,5.88106,91043.361486889,0
+EDF.US,D,20220223,000000,5.89871,6.04886,5.60732,5.64264,128650.99924491,0
+EDF.US,D,20220224,000000,5.56318,5.56318,5.33367,5.54553,109942.78182934,0
+EDF.US,D,20220225,000000,5.54553,5.54553,5.34241,5.43076,166434.45578627,0
+EDF.US,D,20220228,000000,5.39537,5.41312,5.22765,5.29827,156389.70892016,0
+EDF.US,D,20220301,000000,5.36888,5.42195,5.26915,5.28945,106116.52555675,0
+EDF.US,D,20220302,000000,5.29827,5.49248,5.29827,5.49248,96212.433717303,0
+EDF.US,D,20220303,000000,5.49248,5.49248,5.35123,5.3942,90498.32325851,0
+EDF.US,D,20220304,000000,5.43961,5.43961,5.27179,5.29827,132095.94853113,0
+EDF.US,D,20220307,000000,5.13776,5.28044,5.0218,5.07597,271948.80201006,0
+EDF.US,D,20220308,000000,5.09306,5.35179,5.03973,5.15558,88054.442169983,0
+EDF.US,D,20220309,000000,5.17342,5.26615,5.13776,5.18224,81589.805279776,0
+EDF.US,D,20220310,000000,5.22693,5.28926,5.10198,5.13776,83685.345403798,0
+EDF.US,D,20220311,000000,5.209,5.21809,4.93262,4.93262,117873.30782571,0
+EDF.US,D,20220314,000000,4.93262,5.03965,4.87011,4.91479,98387.092293832,0
+EDF.US,D,20220315,000000,4.86119,5.03965,4.86119,5.00387,67424.305678952,0
+EDF.US,D,20220316,000000,5.03965,5.218,5.03965,5.19115,62918.949355673,0
+EDF.US,D,20220317,000000,5.20008,5.29827,5.19115,5.28044,25632.180877266,0
+EDF.US,D,20220318,000000,5.28935,5.39637,5.21863,5.35179,79568.988138677,0
+EDF.US,D,20220321,000000,5.3607,5.4588,5.25368,5.33395,120565.53294571,0
+EDF.US,D,20220322,000000,5.4143,5.51231,5.39555,5.49448,106353.88091427,0
+EDF.US,D,20220323,000000,5.53025,5.54798,5.44987,5.52133,84652.34871221,0
+EDF.US,D,20220324,000000,5.52133,5.58366,5.47663,5.57473,65049.653236366,0
+EDF.US,D,20220325,000000,5.61942,5.64162,5.42323,5.47663,52825.852324134,0
+EDF.US,D,20220328,000000,5.52133,5.58366,5.38745,5.46773,58316.892701556,0
+EDF.US,D,20220329,000000,5.50341,5.664,5.48556,5.5569,90358.767099229,0
+EDF.US,D,20220330,000000,5.61042,5.69069,5.5569,5.64618,54171.964884139,0
+EDF.US,D,20220331,000000,5.72645,5.84238,5.6813,5.82455,128241.12170622,0
+EDF.US,D,20220401,000000,5.8602,5.87805,5.72645,5.73536,110601.00339951,0
+EDF.US,D,20220404,000000,5.7532,5.8513,5.73536,5.81553,53359.901878552,0
+EDF.US,D,20220405,000000,5.8513,5.94048,5.62835,5.86912,118718.33685317,0
+EDF.US,D,20220406,000000,5.83345,5.91372,5.83345,5.91372,42081.126926815,0
+EDF.US,D,20220407,000000,5.9048,5.9494,5.84246,5.86912,23368.514041666,0
+EDF.US,D,20220408,000000,5.88714,5.89616,5.79714,5.79714,21061.991377627,0
+EDF.US,D,20220411,000000,5.76112,5.80161,5.47308,5.61706,86433.612760997,0
+EDF.US,D,20220412,000000,5.68913,5.68913,5.48201,5.53607,54908.206039406,0
+EDF.US,D,20220413,000000,5.53607,5.57211,5.50903,5.54508,35412.100700967,0
+EDF.US,D,20220414,000000,5.55408,5.55408,5.41003,5.41903,39008.693687817,0
+EDF.US,D,20220418,000000,5.41003,5.54499,5.32002,5.36507,63789.252333244,0
+EDF.US,D,20220419,000000,5.37399,5.52705,5.36507,5.41003,52021.48139032,0
+EDF.US,D,20220420,000000,5.37399,5.54508,5.37399,5.41003,53688.463229934,0
+EDF.US,D,20220421,000000,5.41003,5.43705,5.38883,5.39201,13169.925740121,0
+EDF.US,D,20220422,000000,5.44605,5.48201,5.27497,5.31102,82864.491459044,0
+EDF.US,D,20220425,000000,5.30201,5.32585,5.19307,5.31102,56998.251826449,0
+EDF.US,D,20220426,000000,5.23003,5.33804,5.23003,5.27497,36059.333597165,0
+EDF.US,D,20220427,000000,5.25705,5.40102,5.25705,5.37399,31171.571420104,0
+EDF.US,D,20220428,000000,5.36507,5.37399,5.17597,5.25705,62580.49819773,0
+EDF.US,D,20220429,000000,5.32903,5.32903,5.17597,5.19399,43370.09838223,0
+EDF.US,D,20220502,000000,5.19399,5.24803,4.95091,4.99597,66356.206570116,0
+EDF.US,D,20220503,000000,4.98695,5.023,4.86991,4.95091,102582.56801146,0
+EDF.US,D,20220504,000000,4.95091,5.07694,4.95091,5.05892,34156.095267428,0
+EDF.US,D,20220505,000000,5.041,5.041,4.90768,4.98695,29018.890191496,0
+EDF.US,D,20220506,000000,4.95091,5.023,4.95091,4.98695,18680.745730666,0
+EDF.US,D,20220509,000000,4.95966,4.95966,4.67754,4.80496,125718.12216519,0
+EDF.US,D,20220510,000000,4.80496,4.98686,4.75489,4.75944,49802.868117955,0
+EDF.US,D,20220511,000000,4.72305,4.75944,4.61384,4.68664,46384.291649242,0
+EDF.US,D,20220512,000000,4.64113,4.79584,4.64113,4.71394,54524.701318229,0
+EDF.US,D,20220513,000000,4.71394,4.75036,4.65935,4.66846,36025.26870789,0
+EDF.US,D,20220516,000000,4.66846,4.78674,4.63205,4.70485,51911.594650727,0
+EDF.US,D,20220517,000000,4.77764,4.83223,4.74124,4.82314,54773.045349707,0
+EDF.US,D,20220518,000000,4.82314,4.82314,4.59109,4.64113,48422.690668677,0
+EDF.US,D,20220519,000000,4.65935,4.79813,4.65935,4.75036,27296.964982086,0
+EDF.US,D,20220520,000000,4.79584,4.80496,4.72359,4.75944,39674.607329746,0
+EDF.US,D,20220523,000000,4.73214,4.80496,4.7154,4.77764,31182.560094064,0
+EDF.US,D,20220524,000000,4.77764,4.84135,4.77764,4.82314,29099.107511397,0
+EDF.US,D,20220525,000000,4.77764,4.86855,4.73214,4.79584,22450.959766072,0
+EDF.US,D,20220526,000000,4.90505,5.04155,4.88958,5.00515,54663.158610114,0
+EDF.US,D,20220527,000000,5.02335,5.05066,4.93053,4.97785,58174.039940084,0
+EDF.US,D,20220531,000000,4.95966,4.95966,4.89595,4.91414,47901.82752301,0
+EDF.US,D,20220601,000000,4.86865,4.97785,4.85955,4.89595,47487.554514747,0
+EDF.US,D,20220602,000000,4.95966,5.18717,4.92234,5.18717,42329.470958292,0
+EDF.US,D,20220603,000000,5.15077,5.25996,5.13256,5.22356,65804.575137363,0
+EDF.US,D,20220606,000000,5.15,5.18677,4.92927,5.00285,70493.821366303,0
+EDF.US,D,20220607,000000,4.96606,5.1316,4.94767,5.03964,32059.253348697,0
+EDF.US,D,20220608,000000,5.01206,5.01206,4.8649,4.95687,66274.783175042,0
+EDF.US,D,20220609,000000,4.92927,4.92927,4.8649,4.8649,26915.941326876,0
+EDF.US,D,20220610,000000,4.80971,4.85571,4.7093,4.77293,56246.955803958,0
+EDF.US,D,20220613,000000,4.69937,4.73312,4.54303,4.58902,83944.724053391,0
+EDF.US,D,20220614,000000,4.54303,4.60373,4.3867,4.48785,67209.930815374,0
+EDF.US,D,20220615,000000,4.55222,4.60391,4.18438,4.48785,101570.08231167,0
+EDF.US,D,20220616,000000,4.41427,4.41427,4.1292,4.19356,64229.419557061,0
+EDF.US,D,20220617,000000,4.21196,4.29206,4.11079,4.22115,69514.091105909,0
+EDF.US,D,20220621,000000,4.18438,4.36829,4.17516,4.34073,55071.49696768,0
+EDF.US,D,20220622,000000,4.33151,4.33151,4.11998,4.15678,52813.006678184,0
+EDF.US,D,20220623,000000,4.15678,4.21196,4.15678,4.19356,21368.123581565,0
+EDF.US,D,20220624,000000,4.19356,4.31302,4.15678,4.26713,26780.018704736,0
+EDF.US,D,20220627,000000,4.24874,4.27081,4.18438,4.19817,30660.88141211,0
+EDF.US,D,20220628,000000,4.16597,4.26704,4.15678,4.19356,70314.403505077,0
+EDF.US,D,20220629,000000,4.16597,4.18438,4.09239,4.18438,76082.959588747,0
+EDF.US,D,20220630,000000,4.09239,4.1016,3.99123,4.04642,43645.297660009,0
+EDF.US,D,20220701,000000,4.04642,4.23956,4.04642,4.23035,121102.70680385,0
+EDF.US,D,20220705,000000,4.18438,4.27624,4.11998,4.16597,21175.657148612,0
+EDF.US,D,20220706,000000,4.18438,4.26713,4.16597,4.23035,30364.026405354,0
+EDF.US,D,20220707,000000,4.21196,4.3223,4.21196,4.27632,42809.101688596,0
+EDF.US,D,20220708,000000,4.30391,4.3499,4.26713,4.30391,98147.006995673,0
+EDF.US,D,20220711,000000,4.1735,4.4157,4.1735,4.39707,46505.723023659,0
+EDF.US,D,20220712,000000,4.28528,4.28528,4.13371,4.20144,79184.46289092,0
+EDF.US,D,20220713,000000,4.12692,4.14555,3.95271,3.99649,73052.97249504,0
+EDF.US,D,20220714,000000,3.94992,4.02445,3.88005,3.92197,46769.789311717,0
+EDF.US,D,20220715,000000,3.93128,4.03124,3.91266,3.91266,42466.36756853,0
+EDF.US,D,20220718,000000,3.92197,3.99649,3.86609,3.86609,46993.064872351,0
+EDF.US,D,20220719,000000,3.91266,3.97498,3.90827,3.93128,63135.458530134,0
+EDF.US,D,20220720,000000,3.91266,4.08035,3.91266,3.96855,88628.589729674,0
+EDF.US,D,20220721,000000,4.01513,4.07103,3.97788,4.01513,51329.763261594,0
+EDF.US,D,20220722,000000,4.09896,4.1735,4.03963,4.08966,89145.987903836,0
+EDF.US,D,20220725,000000,4.13624,4.2294,4.09896,4.18282,55205.95580703,0
+EDF.US,D,20220726,000000,4.10828,4.18234,4.0058,4.08035,47755.207411055,0
+EDF.US,D,20220727,000000,4.10828,4.14555,4.02445,4.10828,91108.236580949,0
+EDF.US,D,20220728,000000,4.10828,4.21076,4.0617,4.18282,100714.4528892,0
+EDF.US,D,20220729,000000,4.19212,4.42504,4.19212,4.38776,104573.47039151,0
+EDF.US,D,20220801,000000,4.36913,4.44645,4.35982,4.4157,49889.206519425,0
+EDF.US,D,20220802,000000,4.39707,4.44365,4.37845,4.44365,68901.979259593,0
+EDF.US,D,20220803,000000,4.47161,4.55545,4.37845,4.5275,69596.495065989,0
+EDF.US,D,20220804,000000,4.5275,4.84424,4.50887,4.5927,175447.35928998,0
+EDF.US,D,20220805,000000,4.56476,4.72313,4.56476,4.62065,95845.328163061,0
+EDF.US,D,20220808,000000,4.67723,4.67723,4.46979,4.53579,96896.957607961,0
+EDF.US,D,20220809,000000,4.57351,4.60764,4.27175,4.30948,63284.774924434,0
+EDF.US,D,20220810,000000,4.37548,4.49807,4.34201,4.48864,160527.44087272,0
+EDF.US,D,20220811,000000,4.44149,4.53579,4.43055,4.46035,62746.06376835,0
+EDF.US,D,20220812,000000,4.48864,4.52636,4.43207,4.49807,67459.786384083,0
+EDF.US,D,20220815,000000,4.46979,4.54521,4.45092,4.47921,72724.94561628,0
+EDF.US,D,20220816,000000,4.46979,4.48864,4.43207,4.46979,54641.005961365,0
+EDF.US,D,20220817,000000,4.46979,4.46979,4.33776,4.4132,60311.259015656,0
+EDF.US,D,20220818,000000,4.42263,4.48401,4.39435,4.45092,54185.010297751,0
+EDF.US,D,20220819,000000,4.45092,4.49807,4.42394,4.46979,43934.651961715,0
+EDF.US,D,20220822,000000,4.4132,4.49807,4.4132,4.46979,22346.968882192,0
+EDF.US,D,20220823,000000,4.46035,4.54521,4.44149,4.49807,40881.601925563,0
+EDF.US,D,20220824,000000,4.49807,4.55465,4.47931,4.49807,57814.947871126,0
+EDF.US,D,20220825,000000,4.51693,4.59086,4.49807,4.55465,82726.097019875,0
+EDF.US,D,20220826,000000,4.57351,4.65837,4.45092,4.46035,50107.560701014,0
+EDF.US,D,20220829,000000,4.47921,4.52636,4.44149,4.48864,30599.429938578,0
+EDF.US,D,20220830,000000,4.47921,4.47921,4.34728,4.36605,64374.92269698,0
+EDF.US,D,20220831,000000,4.36605,4.42178,4.19631,4.24346,79863.928889422,0
+EDF.US,D,20220901,000000,4.14916,4.30948,4.08316,4.08316,66196.784441375,0
+EDF.US,D,20220902,000000,4.08316,4.29051,4.07373,4.07373,61770.445139222,0
+EDF.US,D,20220906,000000,4.07373,4.14907,4.05486,4.05486,48605.956376182,0
+EDF.US,D,20220907,000000,4.06429,4.13964,3.97942,4.1303,101149.38228492,0
+EDF.US,D,20220908,000000,4.07373,4.23403,4.05486,4.17745,68291.183128906,0
+EDF.US,D,20220909,000000,4.16802,4.31881,4.11153,4.18688,63507.470481082,0
+EDF.US,D,20220912,000000,4.206,4.23468,4.12952,4.14864,76788.680952774,0
+EDF.US,D,20220913,000000,4.09129,4.1582,4.05305,4.05305,71944.078123294,0
+EDF.US,D,20220914,000000,4.0435,4.06261,4.01482,4.01482,81946.075025185,0
+EDF.US,D,20220915,000000,4.00526,4.1104,4.00526,4.05305,29589.633131469,0
+EDF.US,D,20220916,000000,4.01482,4.065,4.01482,4.06261,43708.130170264,0
+EDF.US,D,20220919,000000,4.03394,4.06261,4.02438,4.05305,37444.982439731,0
+EDF.US,D,20220920,000000,4.0435,4.0435,3.84276,3.91923,73297.763301732,0
+EDF.US,D,20220921,000000,3.9479,4.03394,3.9479,4.01482,27299.666473354,0
+EDF.US,D,20220922,000000,4.01482,4.01998,3.87143,3.90011,45767.949425553,0
+EDF.US,D,20220923,000000,3.9479,3.98843,3.84285,3.85232,58726.294329195,0
+EDF.US,D,20220926,000000,3.82364,3.92878,3.66113,3.69936,43391.154429099,0
+EDF.US,D,20220927,000000,3.73761,3.73761,3.58466,3.62289,57995.053262944,0
+EDF.US,D,20220928,000000,3.55598,3.65157,3.54643,3.63867,74031.096617099,0
+EDF.US,D,20220929,000000,3.55598,3.5751,3.49873,3.53687,49386.494272706,0
+EDF.US,D,20220930,000000,3.52731,3.58906,3.47952,3.52731,99978.124036573,0
+EDF.US,D,20221003,000000,3.56554,3.63666,3.55598,3.63245,31885.876536933,0
+EDF.US,D,20221004,000000,3.68024,3.89055,3.68024,3.77584,71367.663491672,0
+EDF.US,D,20221005,000000,3.73761,3.8332,3.71849,3.75672,16108.225948678,0
+EDF.US,D,20221006,000000,3.74716,3.88099,3.74295,3.8332,144674.84191443,0
+EDF.US,D,20221007,000000,3.69734,3.79437,3.67793,3.73616,44593.668087667,0
+EDF.US,D,20221010,000000,3.73616,3.73616,3.40621,3.48317,159389.25950613,0
+EDF.US,D,20221011,000000,3.44502,3.50325,3.3965,3.41591,35137.028179163,0
+EDF.US,D,20221012,000000,3.41591,3.45298,3.3966,3.42562,48509.461010443,0
+EDF.US,D,20221013,000000,3.33828,3.43532,3.29945,3.40621,56048.392858609,0
+EDF.US,D,20221014,000000,3.41591,3.44502,3.33828,3.40621,61192.508192951,0
+EDF.US,D,20221017,000000,3.41591,3.49354,3.41591,3.48384,67446.441679354,0
+EDF.US,D,20221018,000000,3.54207,3.6294,3.47414,3.55177,33002.92103625,0
+EDF.US,D,20221019,000000,3.53236,3.53236,3.41591,3.41591,32535.08682916,0
+EDF.US,D,20221020,000000,3.42562,3.42562,3.34798,3.3868,61202.812911169,0
+EDF.US,D,20221021,000000,3.43532,3.45473,3.36739,3.42562,36904.287353521,0
+EDF.US,D,20221024,000000,3.40621,3.51296,3.40621,3.44502,61904.564221804,0
+EDF.US,D,20221025,000000,3.47414,3.53527,3.41591,3.46443,26755.170380779,0
+EDF.US,D,20221026,000000,3.47414,3.54479,3.43532,3.49354,51274.216908288,0
+EDF.US,D,20221027,000000,3.50325,3.51858,3.44502,3.44502,60382.557341029,0
+EDF.US,D,20221028,000000,3.44502,3.51296,3.43532,3.47414,78613.664812018,0
+EDF.US,D,20221031,000000,3.47414,3.49354,3.42562,3.49354,60002.313238792,0
+EDF.US,D,20221101,000000,3.55177,3.64882,3.50325,3.6294,68561.412190523,0
+EDF.US,D,20221102,000000,3.61,3.68763,3.53236,3.53236,116200.12451156,0
+EDF.US,D,20221103,000000,3.54207,3.6099,3.51296,3.60029,81058.97444511,0
+EDF.US,D,20221104,000000,3.60029,3.70704,3.59059,3.59059,85392.108455707,0
+EDF.US,D,20221107,000000,3.59059,3.60095,3.44262,3.52154,117168.52293695,0
+EDF.US,D,20221108,000000,3.52154,3.57086,3.50181,3.52154,55340.224771193,0
+EDF.US,D,20221109,000000,3.5314,3.56938,3.40317,3.46235,63147.201835491,0
+EDF.US,D,20221110,000000,3.61032,3.65964,3.52154,3.63005,95282.426606453,0
+EDF.US,D,20221111,000000,3.64977,3.68923,3.49195,3.561,100801.3440377,0
+EDF.US,D,20221114,000000,3.50181,3.62018,3.50181,3.50181,124005.33027646,0
+EDF.US,D,20221115,000000,3.52154,3.63005,3.52154,3.59059,79254.857798954,0
+EDF.US,D,20221116,000000,3.60045,3.6991,3.60045,3.67937,77545.655964075,0
+EDF.US,D,20221117,000000,3.61032,3.66082,3.54127,3.63005,73304.077982381,0
+EDF.US,D,20221118,000000,3.67937,3.83719,3.63005,3.71882,135381.76146924,0
+EDF.US,D,20221121,000000,3.71882,3.83719,3.70896,3.8076,122561.73394617,0
+EDF.US,D,20221122,000000,3.76814,3.89638,3.76814,3.82733,76484.247707183,0
+EDF.US,D,20221123,000000,3.83719,3.91601,3.83719,3.83719,74980.839450288,0
+EDF.US,D,20221125,000000,3.84706,3.92597,3.83719,3.86679,13708.082568944,0
+EDF.US,D,20221128,000000,3.88652,3.91966,3.85899,3.88652,38977.100917819,0
+EDF.US,D,20221129,000000,3.86679,3.96543,3.86679,3.93584,65148.366973126,0
+EDF.US,D,20221130,000000,3.9457,4.18244,3.9457,4.18244,169945.95871729,0
+EDF.US,D,20221201,000000,4.18244,4.35014,4.18244,4.30081,117899.4449553,0
+EDF.US,D,20221202,000000,4.28109,4.36986,4.24163,4.36986,88276.321101796,0
+EDF.US,D,20221205,000000,4.35014,4.36986,4.29095,4.36,125666.88532235,0
+EDF.US,D,20221206,000000,4.32054,4.33435,4.24163,4.29095,67521.58256948,0
+EDF.US,D,20221207,000000,4.27122,4.37973,4.27122,4.37973,32836.747706749,0
+EDF.US,D,20221208,000000,4.34027,4.37973,4.33041,4.36,46162.642202294,0
+EDF.US,D,20221209,000000,4.36,4.36986,4.30081,4.36,64394.128441008,0
+EDF.US,D,20221212,000000,4.33,4.3329,4.27,4.28,43109,0
+EDF.US,D,20221213,000000,4.38,4.46,4.28,4.32,100604,0
+EDF.US,D,20221214,000000,4.31,4.34,4.24,4.27,77233,0
+EDF.US,D,20221215,000000,4.27,4.37,4.27,4.3,71654,0
+EDF.US,D,20221216,000000,4.31,4.32,4.22,4.27,68674,0
+EDF.US,D,20221219,000000,4.27,4.3,4.22,4.22,34576,0
+EDF.US,D,20221220,000000,4.22,4.27,4.17,4.2,64494,0
+EDF.US,D,20221221,000000,4.2,4.263,4.19,4.24,106152,0
+EDF.US,D,20221222,000000,4.23,4.23,4.11,4.14,64586,0
+EDF.US,D,20221223,000000,4.17,4.24,4.14,4.19,43046,0
+EDF.US,D,20221227,000000,4.2,4.23,4.13,4.13,90914,0
+EDF.US,D,20221228,000000,4.18,4.19,4.02,4.07,73642,0
+EDF.US,D,20221229,000000,4.08,4.16,4.08,4.12,86967,0
+EDF.US,D,20221230,000000,4.09,4.2,4.09,4.16,74460,0
+EDF.US,D,20230103,000000,4.21,4.3,4.1848,4.3,81199,0
+EDF.US,D,20230104,000000,4.36,4.52,4.33,4.49,75197,0
+EDF.US,D,20230105,000000,4.49,4.5199,4.41,4.46,36006,0
+EDF.US,D,20230106,000000,4.38,4.4599,4.35,4.41,60215,0
+EDF.US,D,20230109,000000,4.43,4.44,4.35,4.37,93567,0
+EDF.US,D,20230110,000000,4.36,4.4,4.36,4.38,58529,0
+EDF.US,D,20230111,000000,4.38,4.56,4.355,4.56,58530,0
+EDF.US,D,20230112,000000,4.57,4.71,4.5645,4.69,73953,0
+EDF.US,D,20230113,000000,4.71,4.9,4.64,4.9,92631,0
+EDF.US,D,20230117,000000,4.9,5.22,4.885,5.18,102537,0
+EDF.US,D,20230118,000000,5.22,5.3698,5.18,5.2687,148163,0
+EDF.US,D,20230119,000000,5.27,5.34,5.07,5.14,120054,0
+EDF.US,D,20230120,000000,5.15,5.27,5.08,5.23,68580,0
+EDF.US,D,20230123,000000,5.27,5.5,5.2,5.25,128976,0
+EDF.US,D,20230124,000000,5.45,5.45,5.22,5.3,50172,0
+EDF.US,D,20230125,000000,5.27,5.53,5.2178,5.47,97389,0
+EDF.US,D,20230126,000000,5.51,5.56,5.44,5.45,83949,0
+EDF.US,D,20230127,000000,5.46,5.62,5.4463,5.51,75643,0
+EDF.US,D,20230130,000000,5.5,5.5472,5.23,5.28,87603,0
+EDF.US,D,20230131,000000,5.28,5.41,5.19,5.24,76677,0
+EDF.US,D,20230201,000000,5.23,5.4897,5.23,5.39,78553,0
+EDF.US,D,20230202,000000,5.57,5.59,5.38,5.4,92610,0
+EDF.US,D,20230203,000000,5.38,5.42,5.2019,5.41,98708,0
+EDF.US,D,20230206,000000,5.39,5.46,5.3,5.41,122197,0
+EDF.US,D,20230207,000000,5.39,5.51,5.2905,5.3,103054,0
+EDF.US,D,20230208,000000,5.29,5.3995,5.29,5.36,35871,0
+EDF.US,D,20230209,000000,5.42,5.49,5.36,5.45,75472,0
+EDF.US,D,20230210,000000,5.33,5.3617,5.21,5.2464,46387,0
+EDF.US,D,20230213,000000,5.22,5.2301,4.9604,4.97,199861,0
+EDF.US,D,20230214,000000,4.99,5.02,4.91,4.96,41682,0
+EDF.US,D,20230215,000000,4.94,4.97,4.89,4.91,36010,0
+EDF.US,D,20230216,000000,4.89,5.04,4.88,4.99,65557,0
+EDF.US,D,20230217,000000,4.99,5.04,4.93,5.04,30300,0
+EDF.US,D,20230221,000000,4.99,5.0126,4.9101,4.94,27888,0
+EDF.US,D,20230222,000000,4.99,5,4.95,5,20646,0
+EDF.US,D,20230223,000000,5,5.2,4.9909,5.11,141670,0
+EDF.US,D,20230224,000000,5.08,5.15,5.06,5.11,65720,0
+EDF.US,D,20230227,000000,5.14,5.1415,5.08,5.1,35159,0
+EDF.US,D,20230228,000000,5.07,5.12,5.07,5.07,65809,0
+EDF.US,D,20230301,000000,5.07,5.07,5.01,5.03,12786,0
+EDF.US,D,20230302,000000,5.02,5.025,4.9349,5.0184,35981,0
+EDF.US,D,20230303,000000,4.96,4.96,4.875,4.93,105763,0
+EDF.US,D,20230306,000000,4.94,5.0183,4.83,4.87,69823,0
+EDF.US,D,20230307,000000,4.87,4.9498,4.7,4.8,79523,0
+EDF.US,D,20230308,000000,4.79,4.9,4.79,4.8399,34361,0
+EDF.US,D,20230309,000000,4.87,4.95,4.8238,4.83,42574,0
+EDF.US,D,20230310,000000,4.71,4.75,4.61,4.62,97294,0
+EDF.US,D,20230313,000000,4.52,4.54,4.28,4.28,118477,0
+EDF.US,D,20230314,000000,4.31,4.4181,4.31,4.36,31816,0
+EDF.US,D,20230315,000000,4.32,4.34,4.281,4.29,46653,0
+EDF.US,D,20230316,000000,4.29,4.36,4.18,4.2,46431,0
+EDF.US,D,20230317,000000,4.22,4.29,4.07,4.07,80801,0
+EDF.US,D,20230320,000000,4.12,4.14,4.0546,4.09,33336,0
+EDF.US,D,20230321,000000,4.11,4.27,4.1099,4.27,70781,0
+EDF.US,D,20230322,000000,4.26,4.3699,4.26,4.31,21120,0
+EDF.US,D,20230323,000000,4.33,4.42,4.2901,4.31,54060,0
+EDF.US,D,20230324,000000,4.32,4.32,4.2401,4.26,47407,0
+EDF.US,D,20230327,000000,4.23,4.33,4.15,4.21,128333,0
+EDF.US,D,20230328,000000,4.2,4.38,4.2,4.37,48148,0
+EDF.US,D,20230329,000000,4.38,4.51,4.38,4.49,51064,0
+EDF.US,D,20230330,000000,4.53,4.6499,4.4754,4.5,39896,0
+EDF.US,D,20230331,000000,4.5,4.6699,4.4804,4.57,49237,0
+EDF.US,D,20230403,000000,4.56,4.98,4.53,4.98,77779,0
+EDF.US,D,20230404,000000,4.92,4.9445,4.67,4.71,42611,0
+EDF.US,D,20230405,000000,4.7,4.7825,4.52,4.54,72880,0
+EDF.US,D,20230406,000000,4.51,4.6845,4.45,4.5,61388,0
+EDF.US,D,20230410,000000,4.44,4.7096,4.44,4.6,36819,0
+EDF.US,D,20230411,000000,4.65,4.6756,4.54,4.64,55156,0
+EDF.US,D,20230412,000000,4.53,4.584,4.4401,4.48,74777,0
+EDF.US,D,20230413,000000,4.49,4.59,4.29,4.39,113867,0
+EDF.US,D,20230414,000000,4.49,4.64,4.38,4.55,56173,0
+EDF.US,D,20230417,000000,4.55,4.65,4.5,4.65,32236,0
+EDF.US,D,20230418,000000,4.61,4.6999,4.55,4.57,84222,0
+EDF.US,D,20230419,000000,4.52,4.6299,4.47,4.5,29479,0
+EDF.US,D,20230420,000000,4.5,4.5246,4.33,4.395,48937,0
+EDF.US,D,20230421,000000,4.34,4.37,4.2,4.29,61670,0
+EDF.US,D,20230424,000000,4.31,4.46,4.25,4.46,70338,0
+EDF.US,D,20230425,000000,4.5,4.55,4.3,4.36,56210,0
+EDF.US,D,20230426,000000,4.36,4.45,4.21,4.31,90905,0
+EDF.US,D,20230427,000000,4.34,4.35,4.22,4.31,74709,0
+EDF.US,D,20230428,000000,4.29,4.325,4.19,4.22,68382,0
+EDF.US,D,20230501,000000,4.21,4.39,4.12,4.39,138525,0
+EDF.US,D,20230502,000000,4.4,4.4789,4.2,4.32,69980,0
+EDF.US,D,20230503,000000,4.26,4.365,4.21,4.25,55938,0
+EDF.US,D,20230504,000000,4.28,4.4099,4.14,4.2,119963,0
+EDF.US,D,20230505,000000,4.21,4.3299,4.1605,4.19,40983,0
+EDF.US,D,20230508,000000,4.22,4.25,4.16,4.24,72634,0
+EDF.US,D,20230509,000000,4.18,4.3499,4.18,4.3399,100710,0
+EDF.US,D,20230510,000000,4.25,4.3,4.21,4.28,47330,0
+EDF.US,D,20230511,000000,4.22,4.3,4.22,4.284,15038,0
+EDF.US,D,20230512,000000,4.25,4.25,4.15,4.21,44653,0
+EDF.US,D,20230515,000000,4.23,4.23,4.14,4.2,40285,0
+EDF.US,D,20230516,000000,4.25,4.25,4.08,4.08,57669,0
+EDF.US,D,20230517,000000,4.12,4.1764,4.08,4.13,25293,0
+EDF.US,D,20230518,000000,4.1,4.1409,4.05,4.08,38664,0
+EDF.US,D,20230519,000000,4.12,4.15,4.06,4.13,47529,0
+EDF.US,D,20230522,000000,4.1,4.1,4.0086,4.09,64226,0
+EDF.US,D,20230523,000000,4.12,4.15,4.09,4.13,48227,0
+EDF.US,D,20230524,000000,4.13,4.18,4,4.06,136578,0
+EDF.US,D,20230525,000000,4.1,4.1,3.98,4,60565,0
+EDF.US,D,20230526,000000,3.97,4.01,3.95,3.97,120430,0
+EDF.US,D,20230530,000000,3.99,4.03,3.97,4,43361,0
+EDF.US,D,20230531,000000,4.02,4.02,3.97,4,55254,0
+EDF.US,D,20230601,000000,4.02,4.03,3.97,4,110823,0
+EDF.US,D,20230602,000000,4.04,4.0817,4,4.02,124152,0
+EDF.US,D,20230605,000000,4.05,4.17,4.04,4.15,97905,0
+EDF.US,D,20230606,000000,4.13,4.27,4.1001,4.2,108793,0
+EDF.US,D,20230607,000000,4.29,4.29,4.1923,4.23,37519,0
+EDF.US,D,20230608,000000,4.24,4.29,4.18,4.2393,82454,0
+EDF.US,D,20230609,000000,4.13,4.2,4.06,4.11,103084,0
+EDF.US,D,20230612,000000,4.13,4.15,4.06,4.13,72059,0
+EDF.US,D,20230613,000000,4.15,4.17,4.03,4.04,159274,0
+EDF.US,D,20230614,000000,4.05,4.1199,4.0311,4.07,42791,0
+EDF.US,D,20230615,000000,4.09,4.19,4.04,4.16,115423,0
+EDF.US,D,20230616,000000,4.17,4.24,4.16,4.24,93635,0
+EDF.US,D,20230620,000000,4.22,4.28,4.21,4.26,61172,0
+EDF.US,D,20230621,000000,4.24,4.33,4.24,4.32,54348,0
+EDF.US,D,20230622,000000,4.31,4.32,4.28,4.28,51025,0
+EDF.US,D,20230623,000000,4.33,4.33,4.24,4.28,62099,0
+EDF.US,D,20230626,000000,4.18,4.31,4.18,4.3,44347,0
+EDF.US,D,20230627,000000,4.29,4.36,4.27,4.27,99959,0
+EDF.US,D,20230628,000000,4.31,4.45,4.27,4.36,96420,0
+EDF.US,D,20230629,000000,4.39,4.4961,4.37,4.37,46230,0
+EDF.US,D,20230630,000000,4.42,4.57,4.4,4.51,84137,0
+EDF.US,D,20230703,000000,4.55,4.69,4.4202,4.54,75744,0
+EDF.US,D,20230705,000000,4.51,4.73,4.51,4.59,88524,0
+EDF.US,D,20230706,000000,4.61,4.63,4.49,4.61,93876,0
+EDF.US,D,20230707,000000,4.61,4.825,4.6052,4.71,109863,0
+EDF.US,D,20230710,000000,4.66,4.71,4.53,4.55,100955,0
+EDF.US,D,20230711,000000,4.55,4.64,4.47,4.49,101305,0
+EDF.US,D,20230712,000000,4.45,4.48,4.33,4.46,85698,0
+EDF.US,D,20230713,000000,4.5,4.5438,4.4173,4.53,70662,0
+EDF.US,D,20230714,000000,4.49,4.5664,4.47,4.55,61489,0
+EDF.US,D,20230717,000000,4.55,4.6599,4.4701,4.59,91459,0
+EDF.US,D,20230718,000000,4.55,4.57,4.45,4.45,55841,0
+EDF.US,D,20230719,000000,4.45,4.51,4.41,4.47,73562,0
+EDF.US,D,20230720,000000,4.45,4.59,4.45,4.58,77726,0
+EDF.US,D,20230721,000000,4.6,4.69,4.55,4.69,67860,0
+EDF.US,D,20230724,000000,4.65,4.7,4.61,4.68,77230,0
+EDF.US,D,20230725,000000,4.72,4.7208,4.615,4.72,51376,0
+EDF.US,D,20230726,000000,4.77,4.77,4.65,4.7,66917,0
+EDF.US,D,20230727,000000,4.68,4.85,4.64,4.7,116330,0
+EDF.US,D,20230728,000000,4.7,4.74,4.66,4.72,73496,0
+EDF.US,D,20230731,000000,4.72,4.8448,4.72,4.84,70090,0
+EDF.US,D,20230801,000000,4.84,4.96,4.7956,4.95,78239,0
+EDF.US,D,20230802,000000,4.91,4.95,4.85,4.88,53305,0
+EDF.US,D,20230803,000000,4.86,4.8699,4.6819,4.74,78428,0
+EDF.US,D,20230804,000000,4.77,4.82,4.744,4.8,42168,0
+EDF.US,D,20230807,000000,4.8,4.9299,4.8,4.89,103174,0
+EDF.US,D,20230808,000000,4.88,4.9,4.85,4.89,31599,0
+EDF.US,D,20230809,000000,4.86,4.95,4.85,4.88,64647,0
+EDF.US,D,20230810,000000,4.74,4.85,4.7101,4.8,61492,0
+EDF.US,D,20230811,000000,4.81,4.83,4.78,4.81,25917,0
+EDF.US,D,20230814,000000,4.78,4.81,4.75,4.78,34520,0
+EDF.US,D,20230815,000000,4.74,4.74,4.61,4.64,61778,0
+EDF.US,D,20230816,000000,4.61,4.7099,4.53,4.53,72779,0
+EDF.US,D,20230817,000000,4.57,4.6323,4.5,4.51,27458,0
+EDF.US,D,20230818,000000,4.42,4.58,4.32,4.45,149658,0
+EDF.US,D,20230821,000000,4.46,4.49,4.3508,4.49,84262,0
+EDF.US,D,20230822,000000,4.46,4.48,4.42,4.42,24346,0
+EDF.US,D,20230823,000000,4.5,4.69,4.4401,4.61,105846,0
+EDF.US,D,20230824,000000,4.62,4.69,4.616,4.62,37184,0
+EDF.US,D,20230825,000000,4.69,4.7774,4.6211,4.7,54018,0
+EDF.US,D,20230828,000000,4.7,4.74,4.67,4.71,58548,0
+EDF.US,D,20230829,000000,4.73,4.735,4.64,4.72,46768,0
+EDF.US,D,20230830,000000,4.73,4.73,4.68,4.72,17816,0
+EDF.US,D,20230831,000000,4.73,4.74,4.65,4.68,33045,0
+EDF.US,D,20230901,000000,4.68,4.76,4.65,4.71,28928,0
+EDF.US,D,20230905,000000,4.74,4.74,4.66,4.68,90834,0
+EDF.US,D,20230906,000000,4.68,4.83,4.68,4.83,143786,0
+EDF.US,D,20230907,000000,4.85,4.85,4.7039,4.81,45239,0
+EDF.US,D,20230908,000000,4.7,4.7049,4.63,4.67,47043,0
+EDF.US,D,20230911,000000,4.61,4.82,4.61,4.71,52302,0
+EDF.US,D,20230912,000000,4.68,4.68,4.48,4.48,147549,0
+EDF.US,D,20230913,000000,4.49,4.5,4.37,4.43,54853,0
+EDF.US,D,20230914,000000,4.42,4.4594,4.37,4.41,52582,0
+EDF.US,D,20230915,000000,4.41,4.4499,4.28,4.3,78190,0
+EDF.US,D,20230918,000000,4.29,4.3372,4.28,4.33,49329,0
+EDF.US,D,20230919,000000,4.33,4.39,4.33,4.38,43610,0
+EDF.US,D,20230920,000000,4.36,4.43,4.36,4.39,40906,0
+EDF.US,D,20230921,000000,4.42,4.42,4.25,4.28,70986,0
+EDF.US,D,20230922,000000,4.29,4.43,4.29,4.4,53658,0
+EDF.US,D,20230925,000000,4.4,4.4,4.28,4.34,102495,0
+EDF.US,D,20230926,000000,4.29,4.35,4.28,4.29,26570,0
+EDF.US,D,20230927,000000,4.28,4.3299,4.19,4.19,45179,0
+EDF.US,D,20230928,000000,4.2,4.4,4.2,4.37,72284,0
+EDF.US,D,20230929,000000,4.37,4.52,4.37,4.42,126249,0
+EDF.US,D,20231002,000000,4.41,4.435,4.34,4.36,67245,0
+EDF.US,D,20231003,000000,4.33,4.49,4.32,4.39,44093,0
+EDF.US,D,20231004,000000,4.4,4.43,4.31,4.32,27450,0
+EDF.US,D,20231005,000000,4.32,4.4,4.12,4.12,77131,0
+EDF.US,D,20231006,000000,4.1,4.1899,4.07,4.13,30536,0
+EDF.US,D,20231009,000000,4.1,4.17,4.01,4.04,150587,0
+EDF.US,D,20231010,000000,4.04,4.1101,4.035,4.08,132020,0
+EDF.US,D,20231011,000000,4.07,4.13,4.03,4.03,60710,0
+EDF.US,D,20231012,000000,4.01,4.01,3.9,3.91,187791,0
+EDF.US,D,20231013,000000,3.94,3.98,3.91,3.9101,34457,0
+EDF.US,D,20231016,000000,3.94,3.94,3.85,3.93,136384,0
+EDF.US,D,20231017,000000,3.88,3.95,3.872,3.92,46788,0
+EDF.US,D,20231018,000000,3.89,3.94,3.8736,3.8736,51489,0
+EDF.US,D,20231019,000000,3.87,3.89,3.8,3.82,47527,0
+EDF.US,D,20231020,000000,3.85,3.8929,3.82,3.84,43275,0
+EDF.US,D,20231023,000000,3.85,3.8589,3.73,3.82,46754,0
+EDF.US,D,20231024,000000,3.85,3.8899,3.81,3.83,78587,0
+EDF.US,D,20231025,000000,3.79,3.87,3.7,3.7,87146,0
+EDF.US,D,20231026,000000,3.7,3.77,3.51,3.64,156415,0
+EDF.US,D,20231027,000000,3.65,3.7288,3.6,3.6,78841,0
+EDF.US,D,20231030,000000,3.61,3.7499,3.6,3.64,82533,0
+EDF.US,D,20231031,000000,3.64,3.78,3.64,3.71,85770,0
+EDF.US,D,20231101,000000,3.76,3.87,3.76,3.87,93384,0
+EDF.US,D,20231102,000000,3.89,4.0499,3.88,3.96,115084,0
+EDF.US,D,20231103,000000,3.97,4.14,3.97,4.11,145457,0
+EDF.US,D,20231106,000000,4.15,4.23,4.07,4.12,184852,0
+EDF.US,D,20231107,000000,4.17,4.21,4.0523,4.09,161601,0
+EDF.US,D,20231108,000000,4.12,4.14,4.03,4.05,135049,0
+EDF.US,D,20231109,000000,4,4.06,4,4.01,74664,0
+EDF.US,D,20231110,000000,3.94,4.01,3.93,4,59362,0
+EDF.US,D,20231113,000000,3.98,4,3.9,3.92,89372,0
+EDF.US,D,20231114,000000,3.99,4.06,3.99,4.04,55978,0
+EDF.US,D,20231115,000000,4.08,4.09,4.03,4.03,49469,0
+EDF.US,D,20231116,000000,4.06,4.17,4.05,4.16,94018,0
+EDF.US,D,20231117,000000,4.08,4.1859,4.04,4.0624,162225,0
+EDF.US,D,20231120,000000,4.06,4.18,4.06,4.18,100015,0
+EDF.US,D,20231121,000000,4.18,4.22,4.15,4.16,172428,0
+EDF.US,D,20231122,000000,4.18,4.22,4.1451,4.19,85287,0
+EDF.US,D,20231124,000000,4.23,4.2901,4.1952,4.27,73599,0
+EDF.US,D,20231127,000000,4.27,4.3198,4.25,4.26,109716,0
+EDF.US,D,20231128,000000,4.25,4.34,4.25,4.3375,86659,0
+EDF.US,D,20231129,000000,4.34,4.42,4.31,4.33,99068,0
+EDF.US,D,20231130,000000,4.35,4.45,4.33,4.38,36142,0
+EDF.US,D,20231201,000000,4.42,4.43,4.31,4.35,129376,0
+EDF.US,D,20231204,000000,4.35,4.39,4.29,4.37,75527,0
+EDF.US,D,20231205,000000,4.34,4.4299,4.33,4.34,78315,0
+EDF.US,D,20231206,000000,4.37,4.3899,4.3201,4.36,74953,0
+EDF.US,D,20231207,000000,4.39,4.4,4.32,4.38,65258,0
+EDF.US,D,20231208,000000,4.32,4.34,4.303,4.32,52424,0
+EDF.US,D,20231211,000000,4.32,4.34,4.25,4.26,54635,0
+EDF.US,D,20231212,000000,4.26,4.26,4.2,4.23,58652,0
+EDF.US,D,20231213,000000,4.23,4.31,4.21,4.3,83018,0
+EDF.US,D,20231214,000000,4.34,4.38,4.3101,4.36,205522,0
+EDF.US,D,20231215,000000,4.38,4.38,4.29,4.34,86307,0
+EDF.US,D,20231218,000000,4.37,4.46,4.3622,4.46,114534,0
+EDF.US,D,20231219,000000,4.48,4.52,4.362,4.45,195185,0
+EDF.US,D,20231220,000000,4.44,4.4596,4.3,4.32,185071,0
+EDF.US,D,20231221,000000,4.31,4.335,4.215,4.225,228862,0
+EDF.US,D,20231222,000000,4.25,4.27,4.2182,4.26,111728,0
+EDF.US,D,20231226,000000,4.27,4.32,4.27,4.3,197792,0
+EDF.US,D,20231227,000000,4.28,4.3782,4.28,4.28,235412,0
+EDF.US,D,20231228,000000,4.28,4.3086,4.25,4.28,246213,0
+EDF.US,D,20231229,000000,4.31,4.3467,4.29,4.31,182893,0
+EDF.US,D,20240102,000000,4.31,4.34,4.28,4.32,159216,0
+EDF.US,D,20240103,000000,4.34,4.34,4.24,4.3,112603,0
+EDF.US,D,20240104,000000,4.32,4.39,4.31,4.39,153613,0
+EDF.US,D,20240105,000000,4.4,4.44,4.39,4.42,88137,0
+EDF.US,D,20240108,000000,4.43,4.4998,4.43,4.48,125517,0
+EDF.US,D,20240109,000000,4.51,4.535,4.47,4.5,143635,0
+EDF.US,D,20240110,000000,4.52,4.57,4.52,4.54,167970,0
+EDF.US,D,20240111,000000,4.47,4.51,4.45,4.51,95400,0
+EDF.US,D,20240112,000000,4.51,4.54,4.42,4.5,112808,0
+EDF.US,D,20240116,000000,4.47,4.52,4.45,4.48,109165,0
+EDF.US,D,20240117,000000,4.48,4.48,4.43,4.45,80684,0
+EDF.US,D,20240118,000000,4.45,4.48,4.4101,4.46,82269,0
+EDF.US,D,20240119,000000,4.48,4.48,4.31,4.39,189402,0
+EDF.US,D,20240122,000000,4.4,4.49,4.3931,4.49,120085,0
+EDF.US,D,20240123,000000,4.43,4.47,4.38,4.39,166994,0
+EDF.US,D,20240124,000000,4.41,4.45,4.38,4.38,154007,0
+EDF.US,D,20240125,000000,4.42,4.43,4.39,4.4,142093,0
+EDF.US,D,20240126,000000,4.39,4.4262,4.36,4.38,108874,0
+EDF.US,D,20240129,000000,4.39,4.43,4.39,4.41,133274,0
+EDF.US,D,20240130,000000,4.43,4.44,4.38,4.4,153822,0
+EDF.US,D,20240131,000000,4.42,4.45,4.38,4.39,173713,0
+EDF.US,D,20240201,000000,4.45,4.45,4.4,4.43,123422,0
+EDF.US,D,20240202,000000,4.43,4.43,4.35,4.38,165429,0
+EDF.US,D,20240205,000000,4.34,4.4,4.34,4.37,108036,0
+EDF.US,D,20240206,000000,4.4,4.55,4.39,4.54,184389,0
+EDF.US,D,20240207,000000,4.53,4.57,4.525,4.56,99098,0
+EDF.US,D,20240208,000000,4.6,4.76,4.5301,4.72,594920,0
+EDF.US,D,20240209,000000,4.65,4.6899,4.57,4.6,244027,0
+EDF.US,D,20240212,000000,4.62,4.6275,4.44,4.44,239106,0
+EDF.US,D,20240213,000000,4.43,4.44,4.38,4.43,170027,0
+EDF.US,D,20240214,000000,4.42,4.4741,4.42,4.47,116172,0
+EDF.US,D,20240215,000000,4.47,4.52,4.43,4.52,119743,0
+EDF.US,D,20240216,000000,4.52,4.52,4.44,4.45,85980,0
+EDF.US,D,20240220,000000,4.42,4.51,4.42,4.5,98633,0
+EDF.US,D,20240221,000000,4.51,4.6,4.4806,4.6,163563,0
+EDF.US,D,20240222,000000,4.62,4.64,4.57,4.57,101804,0
+EDF.US,D,20240223,000000,4.6,4.64,4.56,4.64,75291,0
+EDF.US,D,20240226,000000,4.65,4.66,4.6,4.61,113849,0
+EDF.US,D,20240227,000000,4.64,4.66,4.5701,4.63,97707,0
+EDF.US,D,20240228,000000,4.65,4.71,4.6086,4.7,148206,0
+EDF.US,D,20240229,000000,4.7,4.88,4.67,4.81,239418,0
+EDF.US,D,20240301,000000,4.8,4.86,4.76,4.81,155274,0
+EDF.US,D,20240304,000000,4.82,4.95,4.82,4.94,145069,0
+EDF.US,D,20240305,000000,4.94,5.01,4.91,4.97,136216,0
+EDF.US,D,20240306,000000,5.01,5.112,5,5.05,336175,0
+EDF.US,D,20240307,000000,5.08,5.12,4.85,4.85,194466,0
+EDF.US,D,20240308,000000,4.83,4.9499,4.8201,4.88,149073,0
+EDF.US,D,20240311,000000,4.89,4.949,4.88,4.9,100175,0
+EDF.US,D,20240312,000000,4.9,5.03,4.8955,5,110069,0
+EDF.US,D,20240313,000000,5.01,5.16,4.9495,5.13,193116,0
+EDF.US,D,20240314,000000,5.16,5.17,5.08,5.11,293722,0
+EDF.US,D,20240315,000000,5.12,5.24,5.08,5.17,257325,0
+EDF.US,D,20240318,000000,5.19,5.2099,5.12,5.15,125251,0
+EDF.US,D,20240319,000000,5.13,5.24,5.13,5.24,104976,0
+EDF.US,D,20240320,000000,5.26,5.33,5.25,5.31,249117,0
+EDF.US,D,20240321,000000,5.36,5.42,5.24,5.27,214616,0
+EDF.US,D,20240322,000000,5.3,5.45,5.3,5.37,191291,0
+EDF.US,D,20240325,000000,5.38,5.45,5.38,5.41,115801,0
+EDF.US,D,20240326,000000,5.41,5.59,5.41,5.52,260853,0
+EDF.US,D,20240327,000000,5.57,5.75,5.5692,5.67,405667,0
+EDF.US,D,20240328,000000,5.67,5.6999,5.31,5.41,416704,0
+EDF.US,D,20240401,000000,5.38,5.51,5.2701,5.39,278260,0
+EDF.US,D,20240402,000000,5.37,5.49,5.37,5.42,174019,0
+EDF.US,D,20240403,000000,5.45,5.5,5.42,5.47,100269,0
+EDF.US,D,20240404,000000,5.53,5.53,5.27,5.28,221980,0
+EDF.US,D,20240405,000000,5.33,5.43,5.3001,5.38,101416,0
+EDF.US,D,20240408,000000,5.41,5.48,5.35,5.35,177611,0
+EDF.US,D,20240409,000000,5.41,5.45,5.38,5.4,141974,0
+EDF.US,D,20240410,000000,5.3,5.36,5.21,5.22,103871,0
+EDF.US,D,20240411,000000,5.24,5.27,5.14,5.15,102011,0
+EDF.US,D,20240412,000000,5.19,5.2,5.02,5.1,163559,0
+EDF.US,D,20240415,000000,5.09,5.09,5.01,5.03,146010,0
+EDF.US,D,20240416,000000,5.02,5.0599,4.84,4.84,173149,0
+EDF.US,D,20240417,000000,4.86,5.065,4.86,5.02,133649,0
+EDF.US,D,20240418,000000,5.07,5.08,5,5.01,72495,0
+EDF.US,D,20240419,000000,5.03,5.095,5,5.04,98084,0
+EDF.US,D,20240422,000000,5.02,5.17,5.02,5.14,96432,0
+EDF.US,D,20240423,000000,5.22,5.5,5.21,5.45,276599,0
+EDF.US,D,20240424,000000,5.45,5.479,5.36,5.37,87250,0
+EDF.US,D,20240425,000000,5.32,5.36,5.24,5.29,87695,0
+EDF.US,D,20240426,000000,5.34,5.45,5.34,5.45,54477,0
+EDF.US,D,20240429,000000,5.49,5.55,5.45,5.49,143531,0
+EDF.US,D,20240430,000000,5.49,5.4994,5.25,5.25,136406,0
+EDF.US,D,20240501,000000,5.28,5.45,5.28,5.37,115055,0
+EDF.US,D,20240502,000000,5.43,5.49,5.35,5.45,70219,0
+EDF.US,D,20240503,000000,5.5,5.55,5.4039,5.55,137704,0
+EDF.US,D,20240506,000000,5.55,5.63,5.5347,5.59,93216,0
+EDF.US,D,20240507,000000,5.56,5.63,5.51,5.54,128071,0
+EDF.US,D,20240508,000000,5.56,5.68,5.51,5.55,77405,0
+EDF.US,D,20240509,000000,5.56,5.6,5.52,5.56,80652,0
+EDF.US,D,20240510,000000,5.47,5.56,5.46,5.5,87318,0
+EDF.US,D,20240513,000000,5.5,5.5,5.4302,5.44,68564,0
+EDF.US,D,20240514,000000,5.42,5.42,5.37,5.39,77562,0
+EDF.US,D,20240515,000000,5.42,5.4758,5.3901,5.45,58869,0
+EDF.US,D,20240516,000000,5.46,5.475,5.35,5.36,67471,0
+EDF.US,D,20240517,000000,5.36,5.4099,5.355,5.37,46783,0
+EDF.US,D,20240520,000000,5.35,5.404,5.32,5.36,91033,0
+EDF.US,D,20240521,000000,5.34,5.47,5.34,5.47,80573,0
+EDF.US,D,20240522,000000,5.46,5.6,5.4136,5.6,118525,0
+EDF.US,D,20240523,000000,5.59,5.6,5.47,5.48,67484,0
+EDF.US,D,20240524,000000,5.51,5.57,5.47,5.56,36430,0
+EDF.US,D,20240528,000000,5.52,5.53,5.47,5.5,87584,0
+EDF.US,D,20240529,000000,5.48,5.55,5.4,5.51,116128,0
+EDF.US,D,20240530,000000,5.56,5.6,5.52,5.52,202681,0
+EDF.US,D,20240531,000000,5.55,5.58,5.52,5.55,61230,0
+EDF.US,D,20240603,000000,5.53,5.58,5.5,5.52,85295,0
+EDF.US,D,20240604,000000,5.52,5.6,5.48,5.55,134750,0
+EDF.US,D,20240605,000000,5.55,5.64,5.54,5.6,112606,0
+EDF.US,D,20240606,000000,5.56,5.64,5.56,5.62,63677,0
+EDF.US,D,20240607,000000,5.57,5.62,5.55,5.59,32224,0
+EDF.US,D,20240610,000000,5.59,5.65,5.56,5.63,111344,0
+EDF.US,D,20240611,000000,5.64,5.68,5.61,5.64,53326,0
+EDF.US,D,20240612,000000,5.7,5.7,5.61,5.61,95325,0
+EDF.US,D,20240613,000000,5.55,5.73,5.52,5.68,207102,0
+EDF.US,D,20240614,000000,5.64,5.66,5.5,5.5,89463,0
+EDF.US,D,20240617,000000,5.46,5.53,5.46,5.49,99359,0
+EDF.US,D,20240618,000000,5.49,5.51,5.4001,5.4001,115531,0
+EDF.US,D,20240620,000000,5.32,5.39,5.31,5.32,126149,0
+EDF.US,D,20240621,000000,5.32,5.3721,5.28,5.3721,103925,0
+EDF.US,D,20240624,000000,5.3,5.3299,5.23,5.27,115750,0
+EDF.US,D,20240625,000000,5.27,5.33,5.27,5.32,135939,0
+EDF.US,D,20240626,000000,5.29,5.3099,5.28,5.28,31954,0
+EDF.US,D,20240627,000000,5.33,5.33,5.29,5.33,67553,0
+EDF.US,D,20240628,000000,5.3,5.33,5.27,5.27,41884,0
+EDF.US,D,20240701,000000,5.26,5.29,5.25,5.2699,50124,0
+EDF.US,D,20240702,000000,5.28,5.33,5.28,5.3201,53068,0
+EDF.US,D,20240703,000000,5.26,5.33,5.21,5.3,56005,0
+EDF.US,D,20240705,000000,5.32,5.33,5.31,5.33,66663,0
+EDF.US,D,20240708,000000,5.32,5.33,5.29,5.3,74365,0
+EDF.US,D,20240709,000000,5.29,5.2919,5.26,5.26,91054,0
+EDF.US,D,20240710,000000,5.3,5.3299,5.26,5.3,85324,0
+EDF.US,D,20240711,000000,5.22,5.2941,5.22,5.23,100111,0
+EDF.US,D,20240712,000000,5.23,5.28,5.23,5.255,76881,0
+EDF.US,D,20240715,000000,5.24,5.2899,5.23,5.28,82275,0
+EDF.US,D,20240716,000000,5.26,5.33,5.26,5.3,154086,0
+EDF.US,D,20240717,000000,5.25,5.33,5.25,5.33,109295,0
+EDF.US,D,20240718,000000,5.25,5.27,5.18,5.19,139590,0
+EDF.US,D,20240719,000000,5.19,5.26,5.189,5.255,42990,0
+EDF.US,D,20240722,000000,5.27,5.33,5.21,5.33,124307,0
+EDF.US,D,20240723,000000,5.3,5.32,5.281,5.3088,89348,0
+EDF.US,D,20240724,000000,5.26,5.285,5.21,5.215,79388,0
+EDF.US,D,20240725,000000,5.26,5.31,5.26,5.27,53192,0
+EDF.US,D,20240726,000000,5.27,5.295,5.25,5.25,49876,0
+EDF.US,D,20240729,000000,5.26,5.31,5.26,5.3,46331,0
+EDF.US,D,20240730,000000,5.32,5.33,5.27,5.32,72496,0
+EDF.US,D,20240731,000000,5.31,5.33,5.31,5.3252,76106,0
+EDF.US,D,20240801,000000,5.33,5.34,5.32,5.33,110948,0
+EDF.US,D,20240802,000000,5.31,5.31,5.25,5.27,63985,0
+EDF.US,D,20240805,000000,5.17,5.17,5.11,5.115,121789,0
+EDF.US,D,20240806,000000,5.11,5.155,5.1,5.11,70493,0
+EDF.US,D,20240807,000000,5.15,5.18,5.12,5.1201,58989,0
+EDF.US,D,20240808,000000,5.14,5.14,5.1101,5.139,68277,0
+EDF.US,D,20240809,000000,5.14,5.2,5.14,5.18,67871,0
+EDF.US,D,20240812,000000,5.1,5.18,5.1,5.17,101850,0
+EDF.US,D,20240813,000000,5.14,5.17,5.11,5.14,93451,0
+EDF.US,D,20240814,000000,5.16,5.2,5.16,5.195,64656,0
+EDF.US,D,20240815,000000,5.19,5.22,5.175,5.205,69637,0
+EDF.US,D,20240816,000000,5.2,5.22,5.2,5.21,52529,0
+EDF.US,D,20240819,000000,5.21,5.25,5.2,5.25,59222,0
+EDF.US,D,20240820,000000,5.23,5.28,5.1932,5.26,39851,0
+EDF.US,D,20240821,000000,5.26,5.2652,5.23,5.265,47360,0
+EDF.US,D,20240822,000000,5.29,5.29,5.2,5.21,38297,0
+EDF.US,D,20240823,000000,5.2,5.22,5.18,5.18,69928,0
+EDF.US,D,20240826,000000,5.18,5.21,5.17,5.208,61682,0
+EDF.US,D,20240827,000000,5.17,5.23,5.17,5.23,33075,0
+EDF.US,D,20240828,000000,5.19,5.22,5.1603,5.18,57544,0
+EDF.US,D,20240829,000000,5.22,5.3,5.1901,5.28,113021,0
+EDF.US,D,20240830,000000,5.28,5.28,5.25,5.28,31498,0
+EDF.US,D,20240903,000000,5.28,5.28,5.25,5.27,58295,0
+EDF.US,D,20240904,000000,5.26,5.29,5.25,5.29,72612,0
+EDF.US,D,20240905,000000,5.26,5.3,5.26,5.29,65501,0
+EDF.US,D,20240906,000000,5.27,5.3,5.27,5.29,106896,0
+EDF.US,D,20240909,000000,5.29,5.3,5.28,5.28846,58883,0
+EDF.US,D,20240910,000000,5.28,5.3,5.27,5.29,96012,0
+EDF.US,D,20240911,000000,5.28,5.2955,5.21,5.22,89125,0
+EDF.US,D,20240912,000000,5.22,5.29,5.22,5.288,73050,0
+EDF.US,D,20240913,000000,5.28,5.28,5.16,5.17,185341,0
+EDF.US,D,20240916,000000,5.18,5.2499,5.17,5.18,63202,0
+EDF.US,D,20240917,000000,5.17,5.2508,5.17,5.215,52679,0
+EDF.US,D,20240918,000000,5.2,5.228,5.18,5.19,48574,0
+EDF.US,D,20240919,000000,5.21,5.2344,5.165,5.18,67487,0
+EDF.US,D,20240920,000000,5.16,5.1879,5.155,5.175,69036,0
+EDF.US,D,20240923,000000,5.18,5.1899,5.04,5.04,116607,0
+EDF.US,D,20240924,000000,5.05,5.16,5.05,5.16,72319,0
+EDF.US,D,20240925,000000,5.15,5.18,5.13,5.17,49318,0
+EDF.US,D,20240926,000000,5.21,5.23,5.19,5.23,111409,0
+EDF.US,D,20240927,000000,5.23,5.23,5.19,5.23,54375,0
+EDF.US,D,20240930,000000,5.23,5.24,5.2,5.24,56834,0
+EDF.US,D,20241001,000000,5.24,5.24,5.22,5.24,90448,0
+EDF.US,D,20241002,000000,5.21,5.24,5.1901,5.24,50014,0
+EDF.US,D,20241003,000000,5.22,5.24,5.2,5.235,57884,0
+EDF.US,D,20241004,000000,5.22,5.28,5.2101,5.275,57734,0
+EDF.US,D,20241007,000000,5.27,5.2899,5.25,5.28,63011,0
+EDF.US,D,20241008,000000,5.27,5.33,5.25,5.25,139187,0
+EDF.US,D,20241009,000000,5.27,5.3299,5.2651,5.31,96133,0
+EDF.US,D,20241010,000000,5.32,5.35,5.26,5.32,138039,0
+EDF.US,D,20241011,000000,5.26,5.29,5.24,5.25,59514,0
+EDF.US,D,20241014,000000,5.2,5.2495,5.14,5.15,193509,0
+EDF.US,D,20241015,000000,5.19,5.1949,5.05,5.06,91762,0
+EDF.US,D,20241016,000000,5.06,5.11,5.05,5.06,97788,0
+EDF.US,D,20241017,000000,5.05,5.08,4.95,4.95,242993,0
+EDF.US,D,20241018,000000,4.95,4.99,4.9482,4.95,109800,0
+EDF.US,D,20241021,000000,4.95,4.98,4.9309,4.98,90952,0
+EDF.US,D,20241022,000000,4.98,4.99,4.92,4.968,79329,0
+EDF.US,D,20241023,000000,4.98,4.98,4.9309,4.94,45641,0
+EDF.US,D,20241024,000000,4.94,4.9999,4.94,4.998,36848,0
+EDF.US,D,20241025,000000,5.03,5.03,4.99,5.005,46048,0
+EDF.US,D,20241028,000000,5.03,5.05,5.02,5.03,54825,0
+EDF.US,D,20241029,000000,5.04,5.04,5.01,5.04,40514,0
+EDF.US,D,20241030,000000,5.05,5.15,5.035,5.14,131977,0
+EDF.US,D,20241031,000000,5.16,5.16,5.13,5.15,47816,0
+EDF.US,D,20241101,000000,5.14,5.2,5.13,5.13,60786,0
+EDF.US,D,20241104,000000,5.05,5.1739,5.04,5.05,133917,0
+EDF.US,D,20241105,000000,5.06,5.105,5.03,5.05,108593,0
+EDF.US,D,20241106,000000,5.1,5.1,4.95,5.01,169557,0
+EDF.US,D,20241107,000000,5.05,5.12,5.05,5.1,83119,0
+EDF.US,D,20241108,000000,5.13,5.17,5.11,5.15,105826,0
+EDF.US,D,20241111,000000,5.16,5.17,5.09,5.125,85744,0
+EDF.US,D,20241112,000000,4.98,5.04,4.94,4.94,116500,0
+EDF.US,D,20241113,000000,4.95,4.985,4.9,4.94,148801,0
+EDF.US,D,20241114,000000,4.94,4.96,4.9,4.91,67976,0
+EDF.US,D,20241115,000000,4.925,4.946,4.83,4.83,116202,0
+EDF.US,D,20241118,000000,4.875,4.91,4.76,4.765,142483,0
+EDF.US,D,20241119,000000,4.7,4.83,4.7,4.81,161100,0
+EDF.US,D,20241120,000000,4.8891,4.97,4.85,4.97,204144,0
+EDF.US,D,20241121,000000,4.96,4.98,4.94,4.97,111544,0
+EDF.US,D,20241122,000000,4.98,5.02,4.9501,5.02,109260,0
+EDF.US,D,20241125,000000,5.02,5.04,4.9644,5.02,126533,0
+EDF.US,D,20241126,000000,5.01,5.03,5.0007,5.03,74446,0
+EDF.US,D,20241127,000000,5.09,5.09,5.01,5.03,127583,0
+EDF.US,D,20241129,000000,5.065,5.13,5.02,5.02,87539,0
+EDF.US,D,20241202,000000,5.04,5.04,4.9,4.91,278668,0
+EDF.US,D,20241203,000000,4.93,5.04,4.92,5.015,161421,0
+EDF.US,D,20241204,000000,5.04,5.08,5.03,5.08,160231,0
+EDF.US,D,20241205,000000,5.07,5.08,5.0515,5.08,80741,0
+EDF.US,D,20241206,000000,5.09,5.14,5.07,5.12,165626,0
+EDF.US,D,20241209,000000,5.1,5.13,5.08,5.095,118436,0
+EDF.US,D,20241210,000000,5.095,5.11,5.06,5.065,103454,0
+EDF.US,D,20241211,000000,5.0598,5.08,5.03,5.04,136418,0
+EDF.US,D,20241212,000000,4.98,4.98,4.85,4.855,225933,0
+EDF.US,D,20241213,000000,4.91,4.93,4.85,4.86,122529,0
+EDF.US,D,20241216,000000,4.89,4.9,4.82,4.828,169762,0
+EDF.US,D,20241217,000000,4.79,4.83,4.76,4.76,145898,0
+EDF.US,D,20241218,000000,4.76,4.8,4.65,4.66,203812,0
+EDF.US,D,20241219,000000,4.702,4.71,4.61,4.62,141921,0
+EDF.US,D,20241220,000000,4.6,4.77,4.58,4.745,177856,0
+EDF.US,D,20241223,000000,4.75,4.8099,4.6643,4.8,228401,0
+EDF.US,D,20241224,000000,4.8054,4.86,4.8054,4.85,49388,0
+EDF.US,D,20241226,000000,4.8602,4.89,4.82,4.86,83065,0
+EDF.US,D,20241227,000000,4.7489,4.79,4.719249,4.78,146823,0
+EDF.US,D,20241230,000000,4.8351,4.84,4.71,4.71,149155,0
+EDF.US,D,20241231,000000,4.75,4.79,4.68,4.7,180758,0
+EDF.US,D,20250102,000000,4.75,4.79,4.74,4.79,90708,0
+EDF.US,D,20250103,000000,4.816316,4.89,4.8114,4.88,121179,0
+EDF.US,D,20250106,000000,4.9,4.96,4.9,4.96,176239,0
+EDF.US,D,20250107,000000,4.98,5.04,4.9657,5.04,200832,0
+EDF.US,D,20250108,000000,5.04,5.115,4.995,5.1,224577,0
+EDF.US,D,20250110,000000,5.05,5.13,5.05,5.1,215109,0
+EDF.US,D,20250113,000000,5.0412,5.05,4.97,4.98,154578,0
+EDF.US,D,20250114,000000,4.96,5.03,4.96,4.97,102880,0
+EDF.US,D,20250115,000000,4.99,5.055,4.99,5.03,131217,0
+EDF.US,D,20250116,000000,5.0433,5.06,4.995,5.035,76857,0
+EDF.US,D,20250117,000000,5.05,5.0591,5.005,5.005,119279,0
+EDF.US,D,20250121,000000,5.02,5.025,4.96,4.99,173290,0
+EDF.US,D,20250122,000000,5,5.0399,4.99,5.02,85416,0
+EDF.US,D,20250123,000000,5.04,5.1,5.02,5.1,71682,0
+EDF.US,D,20250124,000000,5.06,5.11,5.06,5.1,134579,0
+EDF.US,D,20250127,000000,5.1,5.18,5.07,5.16,176610,0
+EDF.US,D,20250128,000000,5.155,5.18,5.12,5.155,123933,0
+EDF.US,D,20250129,000000,5.1,5.18,5.1,5.17,76689,0
+EDF.US,D,20250130,000000,5.1452,5.18,5.1452,5.16,132076,0
+EDF.US,D,20250131,000000,5.1801,5.1955,5,5.03,202930,0
+EDF.US,D,20250203,000000,5.0306,5.08,5.02,5.08,142101,0
+EDF.US,D,20250204,000000,5.0902,5.13,5.09,5.13,86019,0
+EDF.US,D,20250205,000000,5.17,5.2,5.13,5.2,118207,0
+EDF.US,D,20250206,000000,5.185,5.2,5.13,5.14,79911,0
+EDF.US,D,20250207,000000,5.14,5.18,5.1,5.11,76335,0
+EDF.US,D,20250210,000000,5.12,5.1899,5.09,5.12,105484,0
+EDF.US,D,20250211,000000,5.1,5.15,5.0567,5.08,115677,0
+EDF.US,D,20250212,000000,5.15,5.15,5.04,5.07,124197,0
+EDF.US,D,20250213,000000,5.04,5.08,5.02,5.06,102752,0
+EDF.US,D,20250214,000000,5.035,5.1,5,5.08,119074,0
+EDF.US,D,20250218,000000,5.09,5.11,5.04,5.1,155583,0
+EDF.US,D,20250219,000000,5.08,5.14,5.06,5.13,179089,0
+EDF.US,D,20250220,000000,5.13,5.14,5.11,5.14,75532,0
+EDF.US,D,20250221,000000,5.14,5.28,5.13,5.25,623573,0
+EDF.US,D,20250224,000000,5.27,5.27,5.12,5.13,117252,0
+EDF.US,D,20250225,000000,5.17,5.19,5.065,5.13,183370,0
+EDF.US,D,20250226,000000,5.12,5.14,5.07,5.14,93442,0
+EDF.US,D,20250227,000000,5.14,5.15,5.035,5.05,169737,0
+EDF.US,D,20250228,000000,5.0606,5.19,5.0551,5.15,132079,0
+EDF.US,D,20250303,000000,5.125,5.195,5.1247,5.178,102752,0
+EDF.US,D,20250304,000000,5.17,5.18,5.08,5.15,117946,0
+EDF.US,D,20250305,000000,5.14,5.17,5.08,5.15,94989,0
+EDF.US,D,20250306,000000,5.14,5.17,5.13,5.15,101452,0
+EDF.US,D,20250307,000000,5.18,5.18,5.09,5.11,64423,0
+EDF.US,D,20250310,000000,5.105,5.13,5.04,5.13,102892,0
+EDF.US,D,20250311,000000,5.12,5.1398,5.1,5.12,130507,0
+EDF.US,D,20250312,000000,5.12,5.19,5.1,5.17,108841,0
+EDF.US,D,20250313,000000,5.104,5.12,5.055,5.06,98489,0
+EDF.US,D,20250314,000000,5.05,5.07,4.98,5,153599,0
+EDF.US,D,20250317,000000,5.03,5.06,4.98,5.06,89454,0
+EDF.US,D,20250318,000000,5.05,5.07,5.0055,5.06,89043,0
+EDF.US,D,20250319,000000,5.0699,5.16,5.01,5.16,118446,0
+EDF.US,D,20250320,000000,5.13,5.18,5.1098,5.17,113013,0
+EDF.US,D,20250321,000000,5.09,5.17,5.09,5.16,129378,0
+EDF.US,D,20250324,000000,5.16,5.2,5.09,5.17,118422,0
+EDF.US,D,20250325,000000,5.07,5.18,5.07,5.18,133680,0
+EDF.US,D,20250326,000000,5.11,5.14,5.08,5.09,111331,0
+EDF.US,D,20250327,000000,5.13,5.13,5.03,5.08,89789,0
+EDF.US,D,20250328,000000,5.1038,5.1599,5.02,5.03,98474,0
+EDF.US,D,20250331,000000,5.02,5.075,4.99,5.06,99418,0
+EDF.US,D,20250401,000000,5.0932,5.0932,4.94,4.975,244010,0
+EDF.US,D,20250402,000000,4.9928,5,4.92,4.96,163389,0
+EDF.US,D,20250403,000000,4.9,4.935,4.85,4.885,114441,0
+EDF.US,D,20250404,000000,4.85,4.87,4.61,4.64,169286,0
+EDF.US,D,20250407,000000,4.48,4.5399,4.14,4.27,465832,0
+EDF.US,D,20250408,000000,4.4461,4.48,4.305,4.34,364626,0
+EDF.US,D,20250409,000000,4.3517,4.47,4.28,4.4,284986,0
+EDF.US,D,20250410,000000,4.41,4.46,4.3,4.31,138226,0
+EDF.US,D,20250411,000000,4.25,4.33,4.22,4.32,147187,0
+EDF.US,D,20250414,000000,4.37,4.415,4.35,4.4,123188,0
+EDF.US,D,20250415,000000,4.425,4.51,4.425,4.465,157672,0
+EDF.US,D,20250416,000000,4.465,4.56,4.465,4.56,225600,0
+EDF.US,D,20250417,000000,4.58,4.7,4.575,4.68,85624,0
+EDF.US,D,20250421,000000,4.69,4.71,4.61,4.63,67770,0
+EDF.US,D,20250422,000000,4.68,4.76,4.62,4.76,77274,0
+EDF.US,D,20250423,000000,4.77,4.88,4.77,4.86,175908,0
+EDF.US,D,20250424,000000,4.87,4.92,4.8201,4.92,89267,0
+EDF.US,D,20250425,000000,4.93,4.9699,4.87,4.885,124396,0
+EDF.US,D,20250428,000000,4.905,4.94,4.89,4.94,46723,0
+EDF.US,D,20250429,000000,4.9599,5.03,4.95,5.03,135332,0
+EDF.US,D,20250430,000000,5.007,5.01,4.88,4.92,182076,0
+EDF.US,D,20250501,000000,4.95,5,4.91,5,65690,0
+EDF.US,D,20250502,000000,4.91,5,4.86,4.87,134401,0
+EDF.US,D,20250505,000000,4.9,4.9899,4.84,4.9,91862,0
+EDF.US,D,20250506,000000,4.89,4.97,4.82,4.83,191645,0
+EDF.US,D,20250507,000000,4.86,4.8999,4.81,4.86,92000,0
+EDF.US,D,20250508,000000,4.9,4.92,4.86,4.88,59867,0
+EDF.US,D,20250509,000000,4.885,4.95,4.88,4.94,54655,0
+EDF.US,D,20250512,000000,4.895,4.9399,4.895,4.905,170333,0
+EDF.US,D,20250513,000000,4.92,4.93,4.85,4.89,109386,0
+EDF.US,D,20250514,000000,4.905,4.9399,4.86,4.87,50339,0
+EDF.US,D,20250515,000000,4.87,4.93,4.87,4.93,51813,0
+EDF.US,D,20250516,000000,4.93,4.93,4.88,4.91,57813,0
+EDF.US,D,20250519,000000,4.86,4.9,4.86,4.88,74073,0
+EDF.US,D,20250520,000000,4.89,4.93,4.86,4.91,111893,0
+EDF.US,D,20250521,000000,4.95,4.9554,4.88,4.92,130066,0
+EDF.US,D,20250522,000000,4.92,4.97,4.87,4.91,58539,0
+EDF.US,D,20250523,000000,4.9002,4.92,4.87,4.91,48636,0
+EDF.US,D,20250527,000000,4.92,4.99,4.91,4.99,163226,0
+EDF.US,D,20250528,000000,4.95,5.03,4.93,4.95,227980,0
+EDF.US,D,20250529,000000,5.01,5.0199,4.9,4.95,125064,0
+EDF.US,D,20250530,000000,4.97,4.9995,4.92,4.94,97883,0
+EDF.US,D,20250602,000000,4.901,4.98,4.9,4.93,129824,0
+EDF.US,D,20250603,000000,4.95,5,4.94,4.99,110298,0
+EDF.US,D,20250604,000000,4.9646,5.08,4.9646,4.98,153622,0
+EDF.US,D,20250605,000000,5.01,5.07,4.99,5.01,109353,0
+EDF.US,D,20250606,000000,5.03,5.06,5.01,5.02,109953,0
+EDF.US,D,20250609,000000,5.04,5.06,4.97,4.993,187911,0
+EDF.US,D,20250610,000000,4.99,5.06,4.98,5,116228,0
+EDF.US,D,20250611,000000,5.04,5.1,5.03,5.08,122655,0
+EDF.US,D,20250612,000000,5.02,5.06,4.96,5.04,141542,0
+EDF.US,D,20250613,000000,5.015,5.026356,4.97,5.01,63466,0
+EDF.US,D,20250616,000000,5.04,5.0498,4.96,4.97,82568,0
+EDF.US,D,20250617,000000,4.99,5,4.93,4.94,45891,0
+EDF.US,D,20250618,000000,4.97,4.98,4.93,4.97,59398,0
+EDF.US,D,20250620,000000,4.96,4.9704,4.94,4.966,34984,0
+EDF.US,D,20250623,000000,4.97,4.99,4.96,4.97,49289,0
+EDF.US,D,20250624,000000,4.98,5.0199,4.96,4.995,40936,0
+EDF.US,D,20250625,000000,5.005,5.07,4.99,5.02,94087,0
+EDF.US,D,20250626,000000,5.05,5.06,5.035,5.06,55014,0
+EDF.US,D,20250627,000000,5.087,5.1099,5.05,5.07,139290,0
+EDF.US,D,20250630,000000,5.04,5.09,5,5.05,139770,0
+EDF.US,D,20250701,000000,5.09,5.1032,5.08,5.0935,92399,0
+EDF.US,D,20250702,000000,5.1,5.16,5.09,5.12,135469,0
+EDF.US,D,20250703,000000,5.14,5.16,5.105,5.12,83600,0
+EDF.US,D,20250707,000000,5.14,5.15,5.1,5.12,206289,0
+EDF.US,D,20250708,000000,5.12,5.12,5.05,5.06,173144,0
+EDF.US,D,20250709,000000,5.11,5.11,5.05,5.08,177704,0
+EDF.US,D,20250710,000000,5.11,5.13,5.08,5.13,95453,0
+EDF.US,D,20250711,000000,5.05,5.0824,5.02,5.02,108364,0
+EDF.US,D,20250714,000000,5.0455,5.05,4.965,4.97,133925,0
+EDF.US,D,20250715,000000,4.97,5.0299,4.9668,5.01,102889,0
+EDF.US,D,20250716,000000,5.03,5.05,5.02,5.05,123373,0
+EDF.US,D,20250717,000000,5,5.03,4.99,5,73952,0
+EDF.US,D,20250718,000000,5.04,5.0431,4.98,5,53003,0
+EDF.US,D,20250721,000000,5.09,5.09,4.97,4.97,73300,0
+EDF.US,D,20250722,000000,4.99,5.02,4.9412,5.02,87239,0
+EDF.US,D,20250723,000000,4.9603,5.03,4.91,4.925,122892,0
+EDF.US,D,20250724,000000,4.9566,5.03,4.95,5.02,89430,0
+EDF.US,D,20250725,000000,5.03,5.05,5.0033,5.05,67054,0
+EDF.US,D,20250728,000000,5.08,5.089,5.0216,5.03,61193,0
+EDF.US,D,20250729,000000,5.04,5.06,5,5.05,90139,0
+EDF.US,D,20250730,000000,5.0624,5.0999,5.05,5.08,77104,0
+EDF.US,D,20250731,000000,5.08,5.1,5.0533,5.07,47421,0
+EDF.US,D,20250801,000000,5.08,5.1,5.07,5.08,59009,0
+EDF.US,D,20250804,000000,5.1,5.11,5.0836,5.1,99223,0
+EDF.US,D,20250805,000000,5.11,5.12,5.09,5.1,88543,0
+EDF.US,D,20250806,000000,5.13,5.13,5.11,5.12,81275,0
+EDF.US,D,20250807,000000,5.13,5.15,5.13,5.1311,77697,0
+EDF.US,D,20250808,000000,5.15,5.18,5.15,5.18,119164,0
+EDF.US,D,20250811,000000,5.125,5.1499,5.1,5.11,93460,0
+EDF.US,D,20250812,000000,5.1,5.13,5.05,5.06,102751,0
+EDF.US,D,20250813,000000,5.11,5.11,5.08,5.1,41140,0
+EDF.US,D,20250814,000000,5.09,5.11,5.09,5.11,53840,0
+EDF.US,D,20250815,000000,5.1243,5.14,5.07,5.08,75232,0
+EDF.US,D,20250818,000000,5.09,5.1,5.06,5.09,114151,0
+EDF.US,D,20250819,000000,5.12,5.12,5.0901,5.11,94172,0
+EDF.US,D,20250820,000000,5.13,5.13,5.07,5.11,83848,0
+EDF.US,D,20250821,000000,5.09,5.11,5.06,5.075,49979,0
+EDF.US,D,20250822,000000,5.1,5.1208,5.08,5.09,91784,0
+EDF.US,D,20250825,000000,5.09,5.14,5.08,5.13,129283,0
+EDF.US,D,20250826,000000,5.16,5.16,5.13,5.15,92988,0
+EDF.US,D,20250827,000000,5.16,5.17,5.113,5.17,124413,0
+EDF.US,D,20250828,000000,5.16,5.17,5.15,5.17,152437,0
+EDF.US,D,20250829,000000,5.16,5.1899,5.14,5.18,188751,0
+EDF.US,D,20250902,000000,5.1532,5.17,5.1301,5.14,86169,0
+EDF.US,D,20250903,000000,5.1732,5.19,5.14,5.17,119848,0
+EDF.US,D,20250904,000000,5.15,5.175,5.135,5.17,118021,0
+EDF.US,D,20250905,000000,5.155,5.18,5.12,5.145,106556,0
+EDF.US,D,20250908,000000,5.17,5.17,5.11,5.14,221076,0
+EDF.US,D,20250909,000000,5.15,5.16,5.07,5.13,203828,0
+EDF.US,D,20250910,000000,5.13,5.15,5.09,5.1,120166,0
+EDF.US,D,20250911,000000,5.1,5.2,5.09,5.19,153553,0
+EDF.US,D,20250912,000000,5.12,5.14,5.05,5.065,122992,0
+EDF.US,D,20250915,000000,5.0817,5.0817,4.97,5,216363,0
+EDF.US,D,20250916,000000,5.009,5.05,5,5.05,77350,0
+EDF.US,D,20250917,000000,5.08,5.09,5.05,5.08,87674,0
+EDF.US,D,20250918,000000,5.05,5.08,5.0275,5.06,97869,0
+EDF.US,D,20250919,000000,5.06,5.18,5.02,5.09,255931,0
+EDF.US,D,20250922,000000,5.09,5.09,4.96,4.97,134885,0
+EDF.US,D,20250923,000000,5.0799,5.08,5,5.08,82029,0
+EDF.US,D,20250924,000000,5.06,5.1,5.06,5.06,76964,0
+EDF.US,D,20250925,000000,5.0911,5.13,5.06,5.12,80449,0
+EDF.US,D,20250926,000000,5.1094,5.12,5.09,5.12,50893,0
+EDF.US,D,20250929,000000,5.105,5.13,5.05,5.06,163055,0
+EDF.US,D,20250930,000000,5.1021,5.1266,5.01,5.05,152299,0
+EDF.US,D,20251001,000000,5.05,5.0947,5.025,5.05,66659,0
+EDF.US,D,20251002,000000,5.06,5.09,5.02,5.03,69213,0
+EDF.US,D,20251003,000000,5.04,5.0775,5.02,5.06,74584,0
+EDF.US,D,20251006,000000,5.0502,5.1199,5.03,5.07,105773,0
+EDF.US,D,20251007,000000,5.06,5.0993,5.03,5.07,62107,0
+EDF.US,D,20251008,000000,5.059,5.07,5.03,5.032,85195,0
+EDF.US,D,20251009,000000,5.0316,5.0696,5.01,5.01,73319,0
+EDF.US,D,20251010,000000,5.025,5.079,5.02,5.045,140891,0
+EDF.US,D,20251013,000000,5.05,5.08,5.04,5.06,74630,0
+EDF.US,D,20251014,000000,4.99,5.0482,4.95,5.028,119505,0
+EDF.US,D,20251015,000000,4.995,5.02,4.99,4.99,77263,0
+EDF.US,D,20251016,000000,4.99,5,4.94,4.99,126234,0
+EDF.US,D,20251017,000000,4.9736,4.9783,4.89,4.895,141682,0
+EDF.US,D,20251020,000000,4.97,4.97,4.89,4.89,117432,0
+EDF.US,D,20251021,000000,4.89,4.92,4.89,4.9,43886,0
+EDF.US,D,20251022,000000,4.96,4.96,4.86,4.862,59488,0
+EDF.US,D,20251023,000000,4.9,4.9,4.84,4.87,51611,0
+EDF.US,D,20251024,000000,4.8801,4.9199,4.88,4.9,63322,0
+EDF.US,D,20251027,000000,4.91,4.9589,4.9,4.92,87145,0
+EDF.US,D,20251028,000000,4.95,5,4.94,5,119507,0
+EDF.US,D,20251029,000000,5.03,5.04,4.95,5.01,116475,0
+EDF.US,D,20251030,000000,4.99,5.031,4.95,5.03,120722,0
+EDF.US,D,20251031,000000,5.024,5.04,5,5.04,104675,0
+EDF.US,D,20251103,000000,5.02,5.03,4.9601,5,116675,0
+EDF.US,D,20251104,000000,4.95,5.01,4.93,4.93,122866,0
+EDF.US,D,20251105,000000,4.96,4.99,4.94,4.95,90380,0
+EDF.US,D,20251106,000000,4.98,4.9999,4.95,4.96,72970,0
+EDF.US,D,20251107,000000,4.965,4.965,4.92,4.922,96709,0
+EDF.US,D,20251110,000000,4.92,5,4.92,5,125014,0
+EDF.US,D,20251111,000000,4.95,5.03,4.95,5.02,70698,0
+EDF.US,D,20251112,000000,5.01,5.02,4.98,5.02,65172,0
+EDF.US,D,20251113,000000,4.9,4.94,4.9,4.94,118841,0
+EDF.US,D,20251114,000000,4.9168,5.02,4.8892,4.93,58556,0
+EDF.US,D,20251117,000000,4.92,4.92,4.895,4.91,75263,0
+EDF.US,D,20251118,000000,4.91,4.91,4.85,4.85,64361,0
+EDF.US,D,20251119,000000,4.8601,4.9,4.85,4.87,38702,0
+EDF.US,D,20251120,000000,4.9,4.901,4.83,4.84,67726,0
+EDF.US,D,20251121,000000,4.82,4.835,4.81,4.812,92606,0
+EDF.US,D,20251124,000000,4.81,4.85,4.8,4.85,122508,0
+EDF.US,D,20251125,000000,4.85,4.88,4.83,4.88,99515,0
+EDF.US,D,20251126,000000,4.89,4.9104,4.86,4.89,140638,0
+EDF.US,D,20251128,000000,4.89,4.92,4.8844,4.92,69499,0
+EDF.US,D,20251201,000000,4.9,4.9353,4.88,4.9,143750,0
+EDF.US,D,20251202,000000,4.9399,4.94,4.9,4.91,89767,0
+EDF.US,D,20251203,000000,4.9216,4.95,4.9,4.91,124115,0
+EDF.US,D,20251204,000000,4.9,4.9235,4.87,4.89,119904,0
+EDF.US,D,20251205,000000,4.88,4.92,4.87,4.87,144002,0
+EDF.US,D,20251208,000000,4.86,4.8665,4.83,4.83,131722,0
+EDF.US,D,20251209,000000,4.8498,4.86,4.83,4.83,98354,0
+EDF.US,D,20251210,000000,4.852,4.9,4.83,4.86,132136,0
+EDF.US,D,20251211,000000,4.78,4.7999,4.76,4.79,144600,0
+EDF.US,D,20251212,000000,4.79,4.82,4.72,4.77,187970,0
+EDF.US,D,20251215,000000,4.77,4.81,4.75,4.75,172503,0
+EDF.US,D,20251216,000000,4.76,4.82,4.76,4.81,108970,0
+EDF.US,D,20251217,000000,4.8094,4.81,4.79,4.79,47409,0
+EDF.US,D,20251218,000000,4.8,4.84,4.779,4.83,130657,0
+EDF.US,D,20251219,000000,4.7729,4.84,4.7729,4.78,164748,0
+EDF.US,D,20251222,000000,4.79,4.81,4.7718,4.81,122473,0
+EDF.US,D,20251223,000000,4.804,4.84,4.792,4.84,68915,0
+EDF.US,D,20251224,000000,4.86,4.8722,4.85,4.87,55291,0
+EDF.US,D,20251226,000000,4.875,4.9,4.8601,4.88,68825,0
+EDF.US,D,20251229,000000,4.88,4.94,4.8608,4.9,159296,0
+EDF.US,D,20251230,000000,4.9,4.97,4.9,4.96,163845,0
+EDF.US,D,20251231,000000,4.955,4.97,4.95,4.97,113371,0
+EDF.US,D,20260102,000000,4.97,4.99,4.9554,4.98,133724,0
+EDF.US,D,20260105,000000,4.9899,5.01,4.97,5,206467,0
+EDF.US,D,20260106,000000,5.01,5.03,4.99,5.02,188168,0
+EDF.US,D,20260107,000000,5.04,5.04,4.95,4.98,203188,0
+EDF.US,D,20260108,000000,4.98,4.9804,4.91,4.93,161879,0
+EDF.US,D,20260109,000000,4.937,4.96,4.92,4.94,215984,0
+EDF.US,D,20260112,000000,4.871,4.88,4.85,4.87,179406,0
+EDF.US,D,20260113,000000,4.88,4.91,4.86,4.89,158934,0
+EDF.US,D,20260114,000000,4.89,4.93,4.89,4.91,148758,0
+EDF.US,D,20260115,000000,4.93,4.93,4.85,4.86,249647,0
+EDF.US,D,20260116,000000,4.87,4.91,4.87,4.91,233645,0
+EDF.US,D,20260120,000000,4.86,4.9,4.84,4.84,145212,0
+EDF.US,D,20260121,000000,4.87,4.9,4.8501,4.87,101506,0
+EDF.US,D,20260122,000000,4.8899,4.92,4.88,4.92,66757,0
+EDF.US,D,20260123,000000,4.9,4.94,4.8939,4.94,126317,0
+EDF.US,D,20260126,000000,4.9201,4.9463,4.91,4.91,106471,0
+EDF.US,D,20260127,000000,4.925,4.95,4.925,4.95,143999,0
+EDF.US,D,20260128,000000,4.96,5,4.95,5,177826,0
+EDF.US,D,20260129,000000,5.005,5.04,4.97,5.03,282948,0
+EDF.US,D,20260130,000000,5.01,5.04,5,5,169030,0
+EDF.US,D,20260202,000000,4.98,5.0099,4.935,4.95,258801,0
+EDF.US,D,20260203,000000,4.96,4.99,4.94,4.99,107283,0
+EDF.US,D,20260204,000000,4.99,5.01,4.985,5,161086,0
+EDF.US,D,20260205,000000,4.9943,5.06,4.98,5.05,307326,0
+EDF.US,D,20260206,000000,5.05,5.06,5,5.05,202885,0
+EDF.US,D,20260209,000000,5.03,5.11,5.01,5.11,312282,0
+EDF.US,D,20260210,000000,5.12,5.17,5.11,5.17,351151,0
+EDF.US,D,20260211,000000,5.15,5.17,5.144,5.16,247586,0
+EDF.US,D,20260212,000000,5.0801,5.12,5.08,5.09,122632,0
+EDF.US,D,20260213,000000,5.1,5.1171,5.065,5.1,224043,0
+EDF.US,D,20260217,000000,5.128,5.2857,5.08,5.24,978877,0
+EDF.US,D,20260218,000000,5.2625,5.34,5.26,5.34,574220,0
diff --git a/daily/us/nyse stocks/1/elcv.us.txt b/daily/us/nyse stocks/1/elcv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d89c6108de46e998c5a2f465b16cd82c88e1aacf
--- /dev/null
+++ b/daily/us/nyse stocks/1/elcv.us.txt	
@@ -0,0 +1,346 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELCV.US,D,20241002,000000,25.2,25.34,25.16,25.3265,13360,0
+ELCV.US,D,20241003,000000,25.4,25.46,25.27,25.3823,14547,0
+ELCV.US,D,20241004,000000,26.64,26.64,25.45,25.6244,8040,0
+ELCV.US,D,20241007,000000,25.54,25.5501,25.4294,25.4294,12797,0
+ELCV.US,D,20241008,000000,25.34,25.4186,25.34,25.3945,4388,0
+ELCV.US,D,20241009,000000,25.46,25.51,25.2843,25.4699,19324,0
+ELCV.US,D,20241010,000000,25.42,25.43,25.3426,25.3426,10817,0
+ELCV.US,D,20241011,000000,26.61,26.61,25.4895,25.5973,18339,0
+ELCV.US,D,20241014,000000,26.86,28.19,25.71,25.8091,7042,0
+ELCV.US,D,20241015,000000,25.79,25.79,25.4697,25.5377,12325,0
+ELCV.US,D,20241016,000000,25.5883,25.8036,25.5883,25.7641,9688,0
+ELCV.US,D,20241017,000000,25.859,25.8781,25.71,25.71,8511,0
+ELCV.US,D,20241018,000000,25.625,25.78,25.625,25.765,64150,0
+ELCV.US,D,20241021,000000,25.8499,25.8499,25.539,25.5598,14644,0
+ELCV.US,D,20241022,000000,25.57,25.57,25.36,25.4934,8909,0
+ELCV.US,D,20241023,000000,25.57,25.57,25.395,25.5212,2220,0
+ELCV.US,D,20241024,000000,25.45,25.5573,25.45,25.5573,408,0
+ELCV.US,D,20241025,000000,25.615,25.615,25.3901,25.3901,4436,0
+ELCV.US,D,20241028,000000,25.21,25.5,25.21,25.4436,4744,0
+ELCV.US,D,20241029,000000,25.19,25.22,25.19,25.2187,1240,0
+ELCV.US,D,20241030,000000,25.13,25.3264,25.13,25.2598,207639,0
+ELCV.US,D,20241031,000000,25.3238,25.33,25.23,25.2497,10909,0
+ELCV.US,D,20241101,000000,25.3088,25.3088,24.94,24.94,4930,0
+ELCV.US,D,20241104,000000,24.99,24.99,24.86,24.9268,3633,0
+ELCV.US,D,20241105,000000,25.24,25.323,25.24,25.3217,15597,0
+ELCV.US,D,20241106,000000,25.66,25.78,25.5516,25.7192,13544,0
+ELCV.US,D,20241107,000000,25.57,25.96,25.57,25.8983,16023,0
+ELCV.US,D,20241108,000000,26.13,26.24,26.088,26.1649,12664,0
+ELCV.US,D,20241111,000000,26.39,26.42,26.33,26.3653,20822,0
+ELCV.US,D,20241112,000000,26.31,26.31,26.0453,26.1051,7037,0
+ELCV.US,D,20241113,000000,26.17,26.25,26.1,26.1045,20510,0
+ELCV.US,D,20241114,000000,26.0448,26.105,25.9956,25.9956,6014,0
+ELCV.US,D,20241115,000000,25.97,26.1216,25.97,26.1216,20536,0
+ELCV.US,D,20241118,000000,26.4,26.4296,26.2,26.3702,6723,0
+ELCV.US,D,20241119,000000,26.195,26.435,26.195,26.422,166134,0
+ELCV.US,D,20241120,000000,26.405,26.47,26.355,26.4673,11282,0
+ELCV.US,D,20241121,000000,26.75,27.79,26.7,27.0085,177642,0
+ELCV.US,D,20241122,000000,27.07,27.16,27.045,27.1024,11851,0
+ELCV.US,D,20241125,000000,27.22,27.36,26.86,26.9407,29094,0
+ELCV.US,D,20241126,000000,26.9104,27.07,26.88,27.0572,57557,0
+ELCV.US,D,20241127,000000,27.02,27.06,26.9,26.9,15510,0
+ELCV.US,D,20241129,000000,26.99,27.1,26.97,27.008,3450,0
+ELCV.US,D,20241202,000000,26.722,26.8,26.5217,26.5475,62693,0
+ELCV.US,D,20241203,000000,26.73,26.75,26.48,26.5155,8374,0
+ELCV.US,D,20241204,000000,26.5,26.5,26.25,26.4046,368826,0
+ELCV.US,D,20241205,000000,26.55,26.58,26.5099,26.5099,68156,0
+ELCV.US,D,20241206,000000,26.375,26.38,26.21,26.2697,19295,0
+ELCV.US,D,20241209,000000,26.1,26.1,25.7795,25.7795,7005,0
+ELCV.US,D,20241210,000000,25.615,25.7228,25.4962,25.4962,44260,0
+ELCV.US,D,20241211,000000,25.6488,25.73,25.63,25.64,5149,0
+ELCV.US,D,20241212,000000,25.7,25.7,25.588,25.588,8233,0
+ELCV.US,D,20241213,000000,25.54,25.57,25.449,25.4966,40259,0
+ELCV.US,D,20241216,000000,25.4793,25.49,25.36,25.3623,28119,0
+ELCV.US,D,20241217,000000,25.22,25.37,25.07,25.1599,27661,0
+ELCV.US,D,20241218,000000,25.17,25.17,24.34,24.34,22908,0
+ELCV.US,D,20241219,000000,24.6,24.6,24.3083,24.3083,104785,0
+ELCV.US,D,20241220,000000,24.4184,24.7694,24.3972,24.7237,12669,0
+ELCV.US,D,20241223,000000,24.72,24.8611,24.5499,24.8611,43772,0
+ELCV.US,D,20241224,000000,24.949,25.1,24.9329,25.1,102810,0
+ELCV.US,D,20241226,000000,24.987,25.025,24.94,25.0124,3431,0
+ELCV.US,D,20241227,000000,24.92,24.92,24.72,24.8019,2572,0
+ELCV.US,D,20241230,000000,24.51,24.7956,24.5,24.7413,923071,0
+ELCV.US,D,20241231,000000,24.815,24.83,24.65,24.7182,34040,0
+ELCV.US,D,20250102,000000,24.9888,24.9888,24.74,24.9384,9657,0
+ELCV.US,D,20250103,000000,25.21,25.3099,25.21,25.2531,8058,0
+ELCV.US,D,20250106,000000,25.3499,25.36,25.1842,25.1842,115942,0
+ELCV.US,D,20250107,000000,25.312,25.312,25.1221,25.1785,15911,0
+ELCV.US,D,20250108,000000,25.09,25.3218,25.09,25.3218,43678,0
+ELCV.US,D,20250110,000000,25.22,25.36,25.13,25.2336,17054,0
+ELCV.US,D,20250113,000000,25.27,25.37,25.17,25.3337,61379,0
+ELCV.US,D,20250114,000000,25.62,25.8188,25.5247,25.7339,74647,0
+ELCV.US,D,20250115,000000,26.2399,26.26,26.04,26.0849,91213,0
+ELCV.US,D,20250116,000000,26.23,26.44,25.9,26.4204,11507,0
+ELCV.US,D,20250117,000000,26.54,26.7,26.47,26.515,12747,0
+ELCV.US,D,20250121,000000,26.72,27.27,26.71,27.27,148546,0
+ELCV.US,D,20250122,000000,26.92,27.12,26.66,26.66,52746,0
+ELCV.US,D,20250123,000000,26.68,26.78,26.6701,26.7456,10930,0
+ELCV.US,D,20250124,000000,26.8,26.83,26.6801,26.737,14120,0
+ELCV.US,D,20250127,000000,26.02,26.27,25.575,25.67,15655,0
+ELCV.US,D,20250128,000000,25.5459,25.72,25.53,25.72,17042,0
+ELCV.US,D,20250129,000000,25.9,25.9,25.6899,25.72,12602,0
+ELCV.US,D,20250130,000000,26.0893,26.2889,26.0893,26.17,10511,0
+ELCV.US,D,20250131,000000,26.0058,26.1599,25.79,25.793,8575,0
+ELCV.US,D,20250203,000000,25.41,25.92,25.23,25.8251,16697,0
+ELCV.US,D,20250204,000000,25.6,25.91,25.6,25.8196,9170,0
+ELCV.US,D,20250205,000000,25.9,26.19,25.89,26.14,27582,0
+ELCV.US,D,20250206,000000,26.3,26.51,25.89,26.05,57579,0
+ELCV.US,D,20250207,000000,26.1,26.17,25.8413,25.94,13397,0
+ELCV.US,D,20250210,000000,25.9739,26.15,25.9739,26.08,23906,0
+ELCV.US,D,20250211,000000,25.92,26.24,25.92,26.24,13719,0
+ELCV.US,D,20250212,000000,25.76,26.0799,25.64,25.64,46744,0
+ELCV.US,D,20250213,000000,26.115,26.2,25.99,26.2,25624,0
+ELCV.US,D,20250214,000000,26.27,26.2799,26.05,26.05,10065,0
+ELCV.US,D,20250218,000000,26.08,26.36,26.0718,26.32,19489,0
+ELCV.US,D,20250219,000000,26.32,26.3896,26.2321,26.37,104036,0
+ELCV.US,D,20250220,000000,26.045,26.27,25.9345,26.19,17556,0
+ELCV.US,D,20250221,000000,26.09,26.1,25.69,25.73,24966,0
+ELCV.US,D,20250224,000000,25.75,25.7984,25.56,25.61,79963,0
+ELCV.US,D,20250225,000000,25.49,25.6,25.285,25.48,12648,0
+ELCV.US,D,20250226,000000,25.63,25.7999,25.55,25.6381,24795,0
+ELCV.US,D,20250227,000000,25.635,25.72,25.39,25.47,19812,0
+ELCV.US,D,20250228,000000,25.55,25.82,25.36,25.58,19745,0
+ELCV.US,D,20250303,000000,25.77,25.86,25.21,25.37,17747,0
+ELCV.US,D,20250304,000000,25.1209,25.26,24.87,24.94,45342,0
+ELCV.US,D,20250305,000000,24.88,25.04,24.7189,25,21148,0
+ELCV.US,D,20250306,000000,24.56,24.67,24.375,24.4,71887,0
+ELCV.US,D,20250307,000000,24.5335,24.75,24.28,24.68,16639,0
+ELCV.US,D,20250310,000000,24.51,24.66,24.29,24.43,31168,0
+ELCV.US,D,20250311,000000,24.42,24.42,24.1,24.21,12240,0
+ELCV.US,D,20250312,000000,24.2648,24.5,24.18,24.33,13528,0
+ELCV.US,D,20250313,000000,24.0614,24.14,23.995,24.13,18465,0
+ELCV.US,D,20250314,000000,24.44,24.63,24.44,24.58,42710,0
+ELCV.US,D,20250317,000000,24.8059,25,24.8059,24.92,7796,0
+ELCV.US,D,20250318,000000,24.76,24.8065,24.65,24.7451,52486,0
+ELCV.US,D,20250319,000000,24.78,25.05,24.78,24.94,13958,0
+ELCV.US,D,20250320,000000,24.9,25.0499,24.89,25.03,16988,0
+ELCV.US,D,20250321,000000,24.77,24.885,24.7499,24.8254,6254,0
+ELCV.US,D,20250324,000000,25.0161,25.21,25.0161,25.21,9831,0
+ELCV.US,D,20250325,000000,25.13,25.18,25.05,25.13,24024,0
+ELCV.US,D,20250326,000000,25.17,25.18,24.98,24.99,8272,0
+ELCV.US,D,20250327,000000,24.995,25.07,24.8237,24.9,36787,0
+ELCV.US,D,20250328,000000,24.75,24.79,24.59,24.65,28267,0
+ELCV.US,D,20250331,000000,24.62,24.93,24.62,24.89,42250,0
+ELCV.US,D,20250401,000000,24.785,24.97,24.745,24.9498,37407,0
+ELCV.US,D,20250402,000000,25.01,25.12,24.83,25.11,8515,0
+ELCV.US,D,20250403,000000,24.68,24.68,24.13,24.13,15408,0
+ELCV.US,D,20250404,000000,23.6447,23.6447,22.6827,22.74,32585,0
+ELCV.US,D,20250407,000000,21.7986,22.86,21.74,22.86,28997,0
+ELCV.US,D,20250408,000000,22.83,23.09,21.8847,22.15,32625,0
+ELCV.US,D,20250409,000000,21.86,23.3399,21.68,23.3,19934,0
+ELCV.US,D,20250410,000000,22.84,22.95,22.24,22.79,19524,0
+ELCV.US,D,20250411,000000,22.8199,23.26,22.68,23.2,17692,0
+ELCV.US,D,20250414,000000,23.29,23.61,23.29,23.57,25428,0
+ELCV.US,D,20250415,000000,23.74,23.75,23.5541,23.565,16642,0
+ELCV.US,D,20250416,000000,23.54,23.69,23.33,23.44,23579,0
+ELCV.US,D,20250417,000000,23.73,23.9,23.48,23.67,26427,0
+ELCV.US,D,20250421,000000,23.34,23.34,22.8001,23.08,71565,0
+ELCV.US,D,20250422,000000,23.35,23.64,23.35,23.565,84785,0
+ELCV.US,D,20250423,000000,23.9314,23.9383,23.5309,23.89,41582,0
+ELCV.US,D,20250424,000000,23.5829,23.99,23.5829,23.91,103304,0
+ELCV.US,D,20250425,000000,23.82,23.89,23.755,23.88,17466,0
+ELCV.US,D,20250428,000000,23.8407,24.03,23.83,24.02,36621,0
+ELCV.US,D,20250429,000000,24.01,24.185,23.86,24.14,20202,0
+ELCV.US,D,20250430,000000,23.72,24.1,23.71,24.06,22235,0
+ELCV.US,D,20250501,000000,24.1,24.21,23.99,23.99,20470,0
+ELCV.US,D,20250502,000000,24.15,24.37,24.15,24.33,11977,0
+ELCV.US,D,20250505,000000,24.12,24.35,24.12,24.25,242742,0
+ELCV.US,D,20250506,000000,24.1493,24.2399,24.0801,24.14,76780,0
+ELCV.US,D,20250507,000000,24.1657,24.32,24.14,24.26,45789,0
+ELCV.US,D,20250508,000000,24.1944,24.34,24.11,24.13,13689,0
+ELCV.US,D,20250509,000000,24.165,24.19,24.06,24.15,53745,0
+ELCV.US,D,20250512,000000,24.52,24.52,24.2186,24.29,80590,0
+ELCV.US,D,20250513,000000,24.399,24.42,24.28,24.34,38440,0
+ELCV.US,D,20250514,000000,24.24,24.31,24.12,24.27,35823,0
+ELCV.US,D,20250515,000000,24.17,24.73,24.17,24.56,27641,0
+ELCV.US,D,20250516,000000,24.5675,24.76,24.54,24.72,14575,0
+ELCV.US,D,20250519,000000,24.5588,24.82,24.5588,24.82,18443,0
+ELCV.US,D,20250520,000000,24.78,24.82,24.74,24.74,17670,0
+ELCV.US,D,20250521,000000,24.629,24.65,24.37,24.3927,26394,0
+ELCV.US,D,20250522,000000,24.25,24.43,24.1775,24.29,53161,0
+ELCV.US,D,20250523,000000,24.2699,24.43,24.19,24.39,32808,0
+ELCV.US,D,20250527,000000,24.6,24.7699,24.6,24.7587,45612,0
+ELCV.US,D,20250528,000000,24.73,24.73,24.56,24.56,129185,0
+ELCV.US,D,20250529,000000,24.65,24.73,24.6,24.73,11233,0
+ELCV.US,D,20250530,000000,24.6581,24.82,24.575,24.79,25388,0
+ELCV.US,D,20250602,000000,24.81,24.94,24.68,24.94,55097,0
+ELCV.US,D,20250603,000000,24.9926,25.1,24.89,25.08,364137,0
+ELCV.US,D,20250604,000000,25.0228,25.051,24.86,24.86,182204,0
+ELCV.US,D,20250605,000000,25.02,25.02,24.82,24.82,34652,0
+ELCV.US,D,20250606,000000,25.03,25.03,24.89,24.97,19689,0
+ELCV.US,D,20250609,000000,24.93,25.02,24.8622,24.877,11019,0
+ELCV.US,D,20250610,000000,24.96,24.96,24.87,24.91,20913,0
+ELCV.US,D,20250611,000000,25.03,25.03,24.91,24.93,15204,0
+ELCV.US,D,20250612,000000,24.99,25.22,24.99,25.22,26108,0
+ELCV.US,D,20250613,000000,25.12,25.15,24.89,24.97,15944,0
+ELCV.US,D,20250616,000000,25.15,25.1633,24.9656,24.98,19085,0
+ELCV.US,D,20250617,000000,25.04,25.0584,24.85,24.89,12602,0
+ELCV.US,D,20250618,000000,24.95,24.9795,24.87,24.88,18663,0
+ELCV.US,D,20250620,000000,24.99,24.99,24.87,24.97,12005,0
+ELCV.US,D,20250623,000000,25.1,25.13,24.94,25.12,31761,0
+ELCV.US,D,20250624,000000,25.2,25.37,25.18,25.35,13386,0
+ELCV.US,D,20250625,000000,25.1855,25.24,25.1327,25.18,27180,0
+ELCV.US,D,20250626,000000,25.2557,25.4,25.2557,25.4,8771,0
+ELCV.US,D,20250627,000000,25.23,25.45,25.2,25.34,45000,0
+ELCV.US,D,20250630,000000,25.35,25.4199,25.29,25.403,262795,0
+ELCV.US,D,20250701,000000,25.32,25.46,25.3,25.4304,23682,0
+ELCV.US,D,20250702,000000,25.38,25.5699,25.38,25.55,11856,0
+ELCV.US,D,20250703,000000,25.61,25.72,25.59,25.63,7839,0
+ELCV.US,D,20250707,000000,25.5801,25.64,25.3601,25.47,22457,0
+ELCV.US,D,20250708,000000,25.4905,25.5599,25.43,25.5132,14720,0
+ELCV.US,D,20250709,000000,25.63,25.63,25.4915,25.605,68440,0
+ELCV.US,D,20250710,000000,25.62,25.82,25.58,25.79,27467,0
+ELCV.US,D,20250711,000000,25.63,25.77,25.62,25.71,44369,0
+ELCV.US,D,20250714,000000,25.66,25.77,25.65,25.76,16631,0
+ELCV.US,D,20250715,000000,25.7059,25.7059,25.5486,25.5486,10727,0
+ELCV.US,D,20250716,000000,25.59,25.65,25.4575,25.64,7890,0
+ELCV.US,D,20250717,000000,25.669,25.7109,25.55,25.65,14779,0
+ELCV.US,D,20250718,000000,25.72,25.78,25.6853,25.74,8125,0
+ELCV.US,D,20250721,000000,25.77,25.92,25.75,25.75,34501,0
+ELCV.US,D,20250722,000000,25.85,25.91,25.77,25.91,17663,0
+ELCV.US,D,20250723,000000,26.22,26.22,25.97,26.09,17695,0
+ELCV.US,D,20250724,000000,26.1,26.21,26.0801,26.114,11812,0
+ELCV.US,D,20250725,000000,26.102,26.19,26.06,26.18,12940,0
+ELCV.US,D,20250728,000000,26.09,26.14,26.0054,26.024,16214,0
+ELCV.US,D,20250729,000000,26.1,26.21,26.1,26.21,5780,0
+ELCV.US,D,20250730,000000,26.2239,26.3199,26.01,26.1144,10122,0
+ELCV.US,D,20250731,000000,26.1,26.126,25.8511,25.8511,8148,0
+ELCV.US,D,20250801,000000,25.66,25.8,25.48,25.73,16614,0
+ELCV.US,D,20250804,000000,25.95,26.0442,25.85,26.014,6605,0
+ELCV.US,D,20250805,000000,26,26.05,25.79,25.84,27968,0
+ELCV.US,D,20250806,000000,25.77,25.96,25.77,25.96,26929,0
+ELCV.US,D,20250807,000000,25.9799,25.98,25.785,25.82,16896,0
+ELCV.US,D,20250808,000000,25.91,25.9985,25.84,25.89,51584,0
+ELCV.US,D,20250811,000000,26.01,26.01,25.71,25.77,26839,0
+ELCV.US,D,20250812,000000,25.85,25.99,25.8099,25.986,39096,0
+ELCV.US,D,20250813,000000,26.09,26.1653,25.97,26.1653,14165,0
+ELCV.US,D,20250814,000000,26.045,26.12,25.96,26.106,18946,0
+ELCV.US,D,20250815,000000,25.99,26.07,25.885,25.91,20766,0
+ELCV.US,D,20250818,000000,25.77,25.81,25.745,25.776,21796,0
+ELCV.US,D,20250819,000000,25.86,25.93,25.81,25.92,323580,0
+ELCV.US,D,20250820,000000,25.995,26.06,25.89,26.03,36246,0
+ELCV.US,D,20250821,000000,26.04,26.04,25.88,25.92,9707,0
+ELCV.US,D,20250822,000000,26.04,26.35,26.04,26.28,21690,0
+ELCV.US,D,20250825,000000,26.25,26.25,26.12,26.14,13189,0
+ELCV.US,D,20250826,000000,26.13,26.27,26.0802,26.22,17245,0
+ELCV.US,D,20250827,000000,26.28,26.51,26.22,26.51,32194,0
+ELCV.US,D,20250828,000000,26.33,26.39,26.2658,26.39,16256,0
+ELCV.US,D,20250829,000000,26.315,26.315,26.25,26.31,37273,0
+ELCV.US,D,20250902,000000,25.93,26.16,25.93,26.11,22723,0
+ELCV.US,D,20250903,000000,26.1,26.1,25.88,26.01,12313,0
+ELCV.US,D,20250904,000000,26.095,26.25,26.095,26.25,33097,0
+ELCV.US,D,20250905,000000,26.37,26.39,26.065,26.18,20029,0
+ELCV.US,D,20250908,000000,26.04,26.21,26.0099,26.17,29172,0
+ELCV.US,D,20250909,000000,26.3,26.32,26.0877,26.1,38924,0
+ELCV.US,D,20250910,000000,26.3995,26.3995,26.19,26.3707,14363,0
+ELCV.US,D,20250911,000000,26.45,26.64,26.45,26.63,15600,0
+ELCV.US,D,20250912,000000,26.61,26.62,26.5373,26.58,19391,0
+ELCV.US,D,20250915,000000,26.549,26.5609,26.48,26.52,13012,0
+ELCV.US,D,20250916,000000,26.48,26.48,26.3352,26.4203,88493,0
+ELCV.US,D,20250917,000000,26.59,26.7,26.51,26.5147,12868,0
+ELCV.US,D,20250918,000000,26.599,26.8,26.55,26.62,22592,0
+ELCV.US,D,20250919,000000,26.7,26.72,26.43,26.43,6382,0
+ELCV.US,D,20250922,000000,26.61,26.74,26.58,26.715,14447,0
+ELCV.US,D,20250923,000000,26.7375,26.85,26.7,26.8092,446039,0
+ELCV.US,D,20250924,000000,26.86,26.9108,26.78,26.78,20188,0
+ELCV.US,D,20250925,000000,26.635,26.735,26.635,26.68,28472,0
+ELCV.US,D,20250926,000000,26.78,26.89,26.73,26.88,37854,0
+ELCV.US,D,20250929,000000,26.69,26.76,26.66,26.76,17956,0
+ELCV.US,D,20250930,000000,26.74,26.7429,26.56,26.7429,33423,0
+ELCV.US,D,20251001,000000,26.75,26.91,26.63,26.84,17517,0
+ELCV.US,D,20251002,000000,26.91,27.05,26.7909,27.05,13023,0
+ELCV.US,D,20251003,000000,26.954,27.12,26.89,27,15166,0
+ELCV.US,D,20251006,000000,27.09,27.09,26.97,26.985,19035,0
+ELCV.US,D,20251007,000000,26.99,27,26.77,26.85,12866,0
+ELCV.US,D,20251008,000000,26.86,26.93,26.79,26.88,14364,0
+ELCV.US,D,20251009,000000,26.9,26.94,26.66,26.91,19326,0
+ELCV.US,D,20251010,000000,26.795,26.795,26.18,26.18,30286,0
+ELCV.US,D,20251013,000000,26.4,26.56,26.24,26.24,16173,0
+ELCV.US,D,20251014,000000,26.265,26.81,26.265,26.7237,9806,0
+ELCV.US,D,20251015,000000,27.05,27.1095,26.8018,26.9061,16627,0
+ELCV.US,D,20251016,000000,26.9299,26.96,26.506,26.5715,20708,0
+ELCV.US,D,20251017,000000,26.68,26.7453,26.5732,26.72,15704,0
+ELCV.US,D,20251020,000000,26.865,26.92,26.7605,26.89,30658,0
+ELCV.US,D,20251021,000000,26.9333,26.95,26.77,26.8491,28370,0
+ELCV.US,D,20251022,000000,26.8813,26.8813,26.6405,26.7,39863,0
+ELCV.US,D,20251023,000000,26.78,26.86,26.68,26.7487,19208,0
+ELCV.US,D,20251024,000000,26.97,26.97,26.85,26.8506,22074,0
+ELCV.US,D,20251027,000000,26.9,26.93,26.8101,26.9229,14705,0
+ELCV.US,D,20251028,000000,26.69,26.87,26.64,26.7084,29924,0
+ELCV.US,D,20251029,000000,26.772,26.8232,26.58,26.6342,19640,0
+ELCV.US,D,20251030,000000,26.31,26.74,26.3,26.5629,16978,0
+ELCV.US,D,20251031,000000,26.55,26.64,26.4332,26.5497,15792,0
+ELCV.US,D,20251103,000000,26.4,26.6,26.3899,26.55,12406,0
+ELCV.US,D,20251104,000000,26.31,26.47,26.27,26.28,24117,0
+ELCV.US,D,20251105,000000,26.1901,26.6,26.1901,26.5026,30892,0
+ELCV.US,D,20251106,000000,26.53,26.5449,26.37,26.4052,24170,0
+ELCV.US,D,20251107,000000,26.3,26.6036,26.26,26.6036,22586,0
+ELCV.US,D,20251110,000000,26.647,26.81,26.558,26.77,41432,0
+ELCV.US,D,20251111,000000,26.8,26.895,26.76,26.86,20019,0
+ELCV.US,D,20251112,000000,26.92,26.93,26.81,26.832,30971,0
+ELCV.US,D,20251113,000000,26.822,26.84,26.45,26.51,45550,0
+ELCV.US,D,20251114,000000,26.37,26.63,26.31,26.5,38938,0
+ELCV.US,D,20251117,000000,26.535,26.5599,26.2,26.25,19685,0
+ELCV.US,D,20251118,000000,26.25,26.3822,26.1416,26.21,55985,0
+ELCV.US,D,20251119,000000,26.206,26.26,26.099,26.225,23454,0
+ELCV.US,D,20251120,000000,26.53,26.55,25.96,25.98,32431,0
+ELCV.US,D,20251121,000000,26.068,26.4,26.02,26.25,29315,0
+ELCV.US,D,20251124,000000,26.3,26.46,26.22,26.42,13246,0
+ELCV.US,D,20251125,000000,26.3099,26.64,26.3,26.625,15542,0
+ELCV.US,D,20251126,000000,26.6809,26.9819,26.6809,26.9239,10761,0
+ELCV.US,D,20251128,000000,27,27.1,27,27.1,7245,0
+ELCV.US,D,20251201,000000,26.95,27.04,26.8678,26.8678,17480,0
+ELCV.US,D,20251202,000000,26.83,26.96,26.725,26.76,21039,0
+ELCV.US,D,20251203,000000,26.8907,27.035,26.79,27.01,106998,0
+ELCV.US,D,20251204,000000,27.08,27.14,27.01,27.09,39381,0
+ELCV.US,D,20251205,000000,27.1,27.15,27.007,27.01,21502,0
+ELCV.US,D,20251208,000000,26.91,26.91,26.74,26.74,13521,0
+ELCV.US,D,20251209,000000,26.85,26.881,26.7188,26.7188,11663,0
+ELCV.US,D,20251210,000000,26.7884,27.05,26.7733,27.02,19022,0
+ELCV.US,D,20251211,000000,27.05,27.22,26.97,27.22,19976,0
+ELCV.US,D,20251212,000000,27.1799,27.1799,26.8016,26.8416,46573,0
+ELCV.US,D,20251215,000000,26.94,26.94,26.77,26.8808,116767,0
+ELCV.US,D,20251216,000000,26.8,26.86,26.58,26.6987,20178,0
+ELCV.US,D,20251217,000000,26.73,26.73,26.4901,26.565,30451,0
+ELCV.US,D,20251218,000000,26.76,26.83,26.59,26.593,39403,0
+ELCV.US,D,20251219,000000,26.718,26.74,26.59,26.6,26911,0
+ELCV.US,D,20251222,000000,26.68,26.825,26.68,26.817,27108,0
+ELCV.US,D,20251223,000000,26.82,26.94,26.76,26.8978,17301,0
+ELCV.US,D,20251224,000000,26.9,27.02,26.9,26.98,17755,0
+ELCV.US,D,20251226,000000,27.0046,27.006,26.9073,26.9913,13537,0
+ELCV.US,D,20251229,000000,26.85,26.85,26.77,26.77,19455,0
+ELCV.US,D,20251230,000000,26.78,26.82,26.7473,26.7776,53968,0
+ELCV.US,D,20251231,000000,26.72,26.79,26.54,26.54,29696,0
+ELCV.US,D,20260102,000000,26.695,27.01,26.695,26.92,34562,0
+ELCV.US,D,20260105,000000,27.14,27.14,26.9399,27.0966,23448,0
+ELCV.US,D,20260106,000000,26.97,27.29,26.97,27.268,125244,0
+ELCV.US,D,20260107,000000,27.14,27.169,26.9,26.9538,82061,0
+ELCV.US,D,20260108,000000,26.97,27.16,26.9,27.0939,80685,0
+ELCV.US,D,20260109,000000,27.3099,27.4,27.3046,27.3449,15963,0
+ELCV.US,D,20260112,000000,27.2499,27.28,27.2,27.279,30672,0
+ELCV.US,D,20260113,000000,27.34,27.42,27.29,27.3687,20284,0
+ELCV.US,D,20260114,000000,27.42,27.55,27.33,27.5066,29182,0
+ELCV.US,D,20260115,000000,27.71,27.84,27.7099,27.7256,15093,0
+ELCV.US,D,20260116,000000,27.78,27.851,27.7,27.84,32821,0
+ELCV.US,D,20260120,000000,27.6314,27.66,27.3514,27.38,32291,0
+ELCV.US,D,20260121,000000,27.66,27.9401,27.65,27.8715,21424,0
+ELCV.US,D,20260122,000000,27.945,27.99,27.74,27.745,64499,0
+ELCV.US,D,20260123,000000,27.73,27.76,27.6616,27.7168,24119,0
+ELCV.US,D,20260126,000000,27.82,27.9,27.78,27.85,19241,0
+ELCV.US,D,20260127,000000,27.89,28.1,27.89,28.0844,14596,0
+ELCV.US,D,20260128,000000,28.13,28.15,28.02,28.11,19793,0
+ELCV.US,D,20260129,000000,28.36,28.45,28.11,28.2608,28801,0
+ELCV.US,D,20260130,000000,28.21,28.24,27.82,28.11,18552,0
+ELCV.US,D,20260202,000000,28.06,28.22,27.99,28.16,19917,0
+ELCV.US,D,20260203,000000,28.36,28.4132,28.1035,28.36,45025,0
+ELCV.US,D,20260204,000000,28.57,28.57,28.28,28.47,35481,0
+ELCV.US,D,20260205,000000,28.2601,28.49,28.24,28.39,30980,0
+ELCV.US,D,20260206,000000,28.755,28.95,28.74,28.95,197836,0
+ELCV.US,D,20260209,000000,28.88,29.059,28.85,29.02,42359,0
+ELCV.US,D,20260210,000000,29.011,29.08,28.9999,29.03,23434,0
+ELCV.US,D,20260211,000000,29.2699,29.37,29.16,29.37,16589,0
+ELCV.US,D,20260212,000000,29.6299,29.6299,29.11,29.13,37608,0
+ELCV.US,D,20260213,000000,29.26,29.57,29.09,29.44,11298,0
+ELCV.US,D,20260217,000000,29.4,29.42,29.2,29.33,44671,0
+ELCV.US,D,20260218,000000,29.34,29.48,29.3299,29.42,29049,0
diff --git a/daily/us/nyse stocks/1/epd.us.txt b/daily/us/nyse stocks/1/epd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee9259fb7f86d36a4b7ed19dbb10ada06f8b7005
--- /dev/null
+++ b/daily/us/nyse stocks/1/epd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EPD.US,D,20050225,000000,6.58643,6.60444,6.54692,6.5711,2412131.897402,0
+EPD.US,D,20050228,000000,6.61524,6.61524,6.40287,6.51282,2400225.7265019,0
+EPD.US,D,20050301,000000,6.60156,6.60156,6.52495,6.5711,2366179.1839307,0
+EPD.US,D,20050302,000000,6.59211,6.59211,6.51426,6.58075,2169234.3871637,0
+EPD.US,D,20050303,000000,6.59462,6.60444,6.5711,6.58643,2739541.2186926,0
+EPD.US,D,20050304,000000,6.60444,6.61967,6.56032,6.58373,3271703.0532497,0
+EPD.US,D,20050307,000000,6.58373,6.6215,6.54394,6.60156,1421272.1671967,0
+EPD.US,D,20050308,000000,6.60156,6.61524,6.54866,6.5741,1366285.0030904,0
+EPD.US,D,20050309,000000,6.56918,6.58075,6.43371,6.48834,2633279.2661171,0
+EPD.US,D,20050310,000000,6.48516,6.50058,6.41222,6.47755,2688260.2031466,0
+EPD.US,D,20050311,000000,6.47755,6.53025,6.42378,6.46194,1461895.5407472,0
+EPD.US,D,20050314,000000,6.46415,6.49547,6.37831,6.44296,1734729.7228484,0
+EPD.US,D,20050315,000000,6.45934,6.45934,6.28889,6.37291,2459723.3699258,0
+EPD.US,D,20050316,000000,6.31375,6.37291,5.64226,6.23031,3353754.1311078,0
+EPD.US,D,20050317,000000,6.2279,6.38582,6.20226,6.36896,1775763.0456236,0
+EPD.US,D,20050318,000000,6.36308,6.39835,6.23888,6.36636,2138873.2362301,0
+EPD.US,D,20050321,000000,6.38582,6.40587,6.2279,6.27309,2325975.1002202,0
+EPD.US,D,20050322,000000,6.29804,6.31211,6.17529,6.19784,2024808.7563859,0
+EPD.US,D,20050323,000000,6.19784,6.19784,5.82899,5.92698,6340716.8313561,0
+EPD.US,D,20050324,000000,5.96871,6.09513,5.9662,6.02286,2719440.2146835,0
+EPD.US,D,20050328,000000,6.09513,6.16614,6.09513,6.13222,2884798.1642273,0
+EPD.US,D,20050329,000000,6.13222,6.17529,6.00985,6.02951,2258261.8667644,0
+EPD.US,D,20050330,000000,6.04454,6.13019,6.04454,6.08664,1708063.3041676,0
+EPD.US,D,20050331,000000,6.10717,6.27309,6.10717,6.26394,1967772.8840023,0
+EPD.US,D,20050401,000000,6.32512,6.35248,6.24466,6.32512,1866433.4356614,0
+EPD.US,D,20050404,000000,6.36308,6.36308,6.25671,6.29352,1717090.4898797,0
+EPD.US,D,20050405,000000,6.29476,6.37291,6.29476,6.33215,1977635.5358558,0
+EPD.US,D,20050406,000000,6.31211,6.45645,6.30055,6.45645,1748677.3371028,0
+EPD.US,D,20050407,000000,6.46667,6.46667,6.36308,6.43959,1924290.2443405,0
+EPD.US,D,20050408,000000,6.45934,6.46415,6.30402,6.33678,1192739.4853605,0
+EPD.US,D,20050411,000000,6.33977,6.36308,6.25864,6.26394,1491420.1876932,0
+EPD.US,D,20050412,000000,6.28889,6.31211,6.18705,6.24929,1186584.0199134,0
+EPD.US,D,20050413,000000,6.22029,6.33215,6.18897,6.20226,1316235.9109107,0
+EPD.US,D,20050414,000000,6.18444,6.24466,6.13019,6.15371,1296940.275505,0
+EPD.US,D,20050415,000000,6.15371,6.23031,6.03817,6.08404,1779456.7400302,0
+EPD.US,D,20050418,000000,6.09513,6.26644,6.09513,6.25864,1493879.8830413,0
+EPD.US,D,20050419,000000,6.30913,6.41444,6.25864,6.41222,1253454.5223048,0
+EPD.US,D,20050420,000000,6.44296,6.45645,6.38043,6.38582,1306790.4732049,0
+EPD.US,D,20050421,000000,6.44296,6.52785,6.41058,6.46667,1876695.6582782,0
+EPD.US,D,20050422,000000,6.50819,6.54866,6.46936,6.51908,1411413.6667278,0
+EPD.US,D,20050425,000000,6.5555,6.58075,6.53392,6.56706,1545180.6176639,0
+EPD.US,D,20050426,000000,6.57602,6.58075,6.49547,6.50058,1569791.0631445,0
+EPD.US,D,20050427,000000,6.38582,6.41058,6.33678,6.36308,1406091.5917299,0
+EPD.US,D,20050428,000000,6.33977,6.37041,6.27839,6.27839,1452029.7753552,0
+EPD.US,D,20050429,000000,6.29476,6.38832,6.23031,6.29476,1289157.4673129,0
+EPD.US,D,20050502,000000,6.30402,6.31211,6.19543,6.25864,1247306.3217807,0
+EPD.US,D,20050503,000000,6.25864,6.33215,6.21509,6.23888,1667042.4355461,0
+EPD.US,D,20050504,000000,6.33504,6.33504,6.20468,6.2279,1431117.1756659,0
+EPD.US,D,20050505,000000,6.32974,6.48988,6.30913,6.4709,2366179.1839307,0
+EPD.US,D,20050506,000000,6.4709,6.50819,6.36308,6.40837,1540248.7728141,0
+EPD.US,D,20050509,000000,6.45645,6.45934,6.34121,6.40037,1437266.4140361,0
+EPD.US,D,20050510,000000,6.45645,6.45645,6.32184,6.39286,1372848.3420698,0
+EPD.US,D,20050511,000000,6.41222,6.45934,6.35374,6.36019,1477891.8632788,0
+EPD.US,D,20050512,000000,6.35374,6.37041,6.23031,6.26856,1251398.5491046,0
+EPD.US,D,20050513,000000,6.27521,6.34767,6.20226,6.22327,1167298.7629691,0
+EPD.US,D,20050516,000000,6.23888,6.31211,6.16344,6.25161,1428653.3289332,0
+EPD.US,D,20050517,000000,6.27309,6.38582,6.21509,6.36896,1143084.7747134,0
+EPD.US,D,20050518,000000,6.38582,6.42706,6.31712,6.33977,1475013.9159369,0
+EPD.US,D,20050519,000000,6.36636,6.38293,6.32184,6.33678,1332240.5362115,0
+EPD.US,D,20050520,000000,6.33678,6.37503,6.30055,6.36896,933015.37567984,0
+EPD.US,D,20050523,000000,6.37831,6.47572,6.33504,6.33977,1574716.6809175,0
+EPD.US,D,20050524,000000,6.33977,6.38582,6.26394,6.31375,1921829.5111463,0
+EPD.US,D,20050525,000000,6.31211,6.35248,6.28639,6.31895,1466402.9065264,0
+EPD.US,D,20050526,000000,6.32714,6.35846,6.28031,6.32512,1229660.8617351,0
+EPD.US,D,20050527,000000,6.33215,6.34959,6.28031,6.32184,1396243.4697223,0
+EPD.US,D,20050531,000000,6.29352,6.32184,6.24929,6.26394,1522612.6533838,0
+EPD.US,D,20050601,000000,6.27521,6.40837,6.27521,6.36636,1497999.0943647,0
+EPD.US,D,20050602,000000,6.45934,6.48179,6.38043,6.45934,1726944.8389641,0
+EPD.US,D,20050603,000000,6.49249,6.52495,6.46667,6.50395,1430295.2015242,0
+EPD.US,D,20050606,000000,6.52235,6.52495,6.48179,6.51609,1221442.1581649,0
+EPD.US,D,20050607,000000,6.51426,6.53266,6.50058,6.51282,1481991.3555256,0
+EPD.US,D,20050608,000000,6.53575,6.56918,6.5107,6.52785,1049535.3994876,0
+EPD.US,D,20050609,000000,6.51426,6.56918,6.45934,6.54866,1084412.2189695,0
+EPD.US,D,20050610,000000,6.54394,6.5711,6.53864,6.56918,1062662.0774464,0
+EPD.US,D,20050613,000000,6.56918,6.60156,6.54394,6.58865,1472553.1827427,0
+EPD.US,D,20050614,000000,6.58075,6.59462,6.5555,6.58075,1178779.4169524,0
+EPD.US,D,20050615,000000,6.58075,6.59211,6.49547,6.51908,1201347.3812326,0
+EPD.US,D,20050616,000000,6.51908,6.5711,6.46415,6.56032,1325667.8566168,0
+EPD.US,D,20050617,000000,6.58075,6.58075,6.55261,6.57602,1041742.2128341,0
+EPD.US,D,20050620,000000,6.58075,6.58075,6.55135,6.57602,1328950.5639526,0
+EPD.US,D,20050621,000000,6.57805,6.58373,6.46194,6.4735,1160737.499682,0
+EPD.US,D,20050622,000000,6.48179,6.51609,6.39835,6.44624,1143492.6482458,0
+EPD.US,D,20050623,000000,6.43371,6.58075,6.43371,6.53864,1250997.9404951,0
+EPD.US,D,20050624,000000,6.5555,6.58373,6.53266,6.54394,1292438.0989565,0
+EPD.US,D,20050627,000000,6.56918,6.59674,6.54394,6.58643,1856585.3136538,0
+EPD.US,D,20050628,000000,6.58865,6.59462,6.49547,6.49547,1198072.9766659,0
+EPD.US,D,20050629,000000,6.48988,6.54124,6.46194,6.49711,871877.93535719,0
+EPD.US,D,20050630,000000,6.55261,6.5555,6.49547,6.53025,816894.92263542,0
+EPD.US,D,20050701,000000,6.50819,6.58865,6.50819,6.57805,919067.76142548,0
+EPD.US,D,20050705,000000,6.5898,6.61813,6.57602,6.61524,1403210.5308496,0
+EPD.US,D,20050706,000000,6.61813,6.63894,6.59211,6.61967,1181248.4529158,0
+EPD.US,D,20050707,000000,6.60444,6.63412,6.53575,6.53864,1825820.4405723,0
+EPD.US,D,20050708,000000,6.58373,6.64164,6.58373,6.61813,1060209.6470213,0
+EPD.US,D,20050711,000000,6.61967,6.63894,6.59211,6.61967,1159502.4627772,0
+EPD.US,D,20050712,000000,6.61967,6.68992,6.61061,6.68288,1208316.5180522,0
+EPD.US,D,20050713,000000,6.69261,6.71237,6.6612,6.68992,1177956.4049647,0
+EPD.US,D,20050714,000000,6.72422,6.74165,6.60444,6.6215,1122164.9101011,0
+EPD.US,D,20050715,000000,6.61341,6.66534,6.60444,6.62439,1013431.84587,0
+EPD.US,D,20050718,000000,6.60444,6.62439,6.53266,6.54394,1445065.8277664,0
+EPD.US,D,20050719,000000,6.5555,6.65619,6.54124,6.63894,867781.5566488,0
+EPD.US,D,20050720,000000,6.62988,6.68992,6.58075,6.67517,1210367.3020217,0
+EPD.US,D,20050721,000000,6.70321,6.72758,6.61341,6.6215,1113951.3957615,0
+EPD.US,D,20050722,000000,6.65898,6.67517,6.58373,6.59674,1445065.8277664,0
+EPD.US,D,20050725,000000,6.58075,6.70032,6.5711,6.60156,1300237.5126868,0
+EPD.US,D,20050726,000000,6.60156,6.67517,6.59462,6.66534,1342489.2668285,0
+EPD.US,D,20050727,000000,6.58075,6.61061,6.50607,6.60714,1817611.0776174,0
+EPD.US,D,20050728,000000,6.62988,6.64376,6.53864,6.63258,1907047.4685966,0
+EPD.US,D,20050729,000000,6.62988,6.62988,6.51282,6.51426,1267807.9343993,0
+EPD.US,D,20050801,000000,6.51908,6.54124,6.37503,6.39054,1994448.6432984,0
+EPD.US,D,20050802,000000,6.38043,6.5107,6.38043,6.45404,1983782.6985337,0
+EPD.US,D,20050803,000000,6.45404,6.49711,6.39835,6.41618,1774944.1850203,0
+EPD.US,D,20050804,000000,6.43959,6.48516,6.40837,6.45106,1342076.2040654,0
+EPD.US,D,20050805,000000,6.45106,6.46194,6.28369,6.32512,1801193.3895535,0
+EPD.US,D,20050808,000000,6.33678,6.34959,6.18184,6.18897,2746529.0367427,0
+EPD.US,D,20050809,000000,6.14302,6.18705,6.08664,6.09513,3376740.3473818,0
+EPD.US,D,20050810,000000,6.10524,6.20092,6.09879,6.14686,2309964.2478426,0
+EPD.US,D,20050811,000000,6.14542,6.21509,6.09879,6.14542,2021536.4275114,0
+EPD.US,D,20050812,000000,6.15371,6.19543,6.12499,6.15871,1571022.9865108,0
+EPD.US,D,20050815,000000,6.15871,6.15871,6.09513,6.1168,1814320.0675124,0
+EPD.US,D,20050816,000000,6.11372,6.1168,6.00985,6.05138,2521269.721627,0
+EPD.US,D,20050817,000000,6.05138,6.0533,5.87409,5.93701,3674202.618348,0
+EPD.US,D,20050818,000000,5.91543,6.03191,5.91543,6.00985,2812984.4006787,0
+EPD.US,D,20050819,000000,6.06149,6.12249,6.02286,6.09513,1800379.718181,0
+EPD.US,D,20050822,000000,6.12779,6.19784,6.1168,6.14302,2175387.7769185,0
+EPD.US,D,20050823,000000,6.15371,6.16614,6.12249,6.1487,1742118.1495079,0
+EPD.US,D,20050824,000000,6.16344,6.19023,6.14302,6.15641,2381770.7464683,0
+EPD.US,D,20050825,000000,6.15371,6.16614,6.05138,6.09685,2554504.668518,0
+EPD.US,D,20050826,000000,6.09685,6.13443,6.01794,6.04001,1686729.338946,0
+EPD.US,D,20050829,000000,6.03191,6.03191,5.8711,5.94395,3105123.5588009,0
+EPD.US,D,20050830,000000,5.9055,6.06343,5.88343,6.0533,1621077.2679212,0
+EPD.US,D,20050831,000000,6.04001,6.05138,5.84749,5.91764,4474275.0929256,0
+EPD.US,D,20050901,000000,5.84913,6.01996,5.84913,5.96871,3646300.1249163,0
+EPD.US,D,20050902,000000,5.98972,6.06775,5.95946,6.0271,3602816.4474084,0
+EPD.US,D,20050906,000000,6.03191,6.07527,5.97121,6.04193,2325564.1131494,0
+EPD.US,D,20050907,000000,6.04454,6.10351,5.9742,6.01996,2413772.7321468,0
+EPD.US,D,20050908,000000,6.06343,6.09175,6.00311,6.02508,1827456.0860865,0
+EPD.US,D,20050909,000000,6.08664,6.08925,6.02286,6.08664,1799146.7569685,0
+EPD.US,D,20050912,000000,6.10023,6.1168,6.07836,6.10524,1989525.1012177,0
+EPD.US,D,20050913,000000,6.20226,6.21509,6.09685,6.17847,1746625.5152871,0
+EPD.US,D,20050914,000000,6.2279,6.24929,6.18705,6.22587,1508250.9385202,0
+EPD.US,D,20050915,000000,6.23888,6.28031,6.19023,6.22029,1314175.7863259,0
+EPD.US,D,20050916,000000,6.27521,6.33215,6.22029,6.28889,1431117.1756659,0
+EPD.US,D,20050919,000000,6.32714,6.33678,6.24226,6.26394,2061742.5869142,0
+EPD.US,D,20050920,000000,6.03191,6.30055,6.03191,6.23031,1728579.4466321,0
+EPD.US,D,20050921,000000,6.21509,6.21509,5.97911,6.04454,3450174.1887526,0
+EPD.US,D,20050922,000000,5.92255,5.99472,5.72715,5.93701,4736459.9358005,0
+EPD.US,D,20050923,000000,5.80115,5.97121,5.80115,5.9662,2017837.543874,0
+EPD.US,D,20050926,000000,6.15371,6.16826,6.01573,6.12499,2842528.7667014,0
+EPD.US,D,20050927,000000,6.14686,6.15871,6.09513,6.10524,1776981.4769901,0
+EPD.US,D,20050928,000000,6.1487,6.18184,6.09685,6.13732,1396649.2675625,0
+EPD.US,D,20050929,000000,6.16161,6.19023,6.09685,6.16161,1441777.9311998,0
+EPD.US,D,20050930,000000,6.15871,6.21509,6.13222,6.13732,1477065.7377526,0
+EPD.US,D,20051003,000000,6.25315,6.27521,6.18184,6.22029,2109338.2108226,0
+EPD.US,D,20051004,000000,6.26066,6.26066,6.10524,6.10919,2062963.093973,0
+EPD.US,D,20051005,000000,6.14686,6.17008,6.05648,6.05967,2052707.098433,0
+EPD.US,D,20051006,000000,6.13019,6.16614,6.01996,6.0533,2874946.9286814,0
+EPD.US,D,20051007,000000,6.05138,6.12499,6.04694,6.12499,1604262.0847864,0
+EPD.US,D,20051010,000000,6.10023,6.14302,6.03817,6.04454,1247306.3217807,0
+EPD.US,D,20051011,000000,6.14302,6.15641,6.07027,6.13019,1772478.2625954,0
+EPD.US,D,20051012,000000,6.09513,6.1168,6.03499,6.05648,1456144.8352941,0
+EPD.US,D,20051013,000000,6.05648,6.05648,5.92698,5.99472,2485153.7138558,0
+EPD.US,D,20051014,000000,5.99212,6.08925,5.94625,6.07527,1713802.5933131,0
+EPD.US,D,20051017,000000,6.09513,6.13222,6.08096,6.09175,1823769.6566028,0
+EPD.US,D,20051018,000000,6.10351,6.11074,6.00783,6.03499,1427824.0898686,0
+EPD.US,D,20051019,000000,5.98412,6.07277,5.92255,6.06775,1670723.6757992,0
+EPD.US,D,20051020,000000,6.10524,6.10524,5.98972,6.01573,1357259.8930706,0
+EPD.US,D,20051021,000000,6.02508,6.10524,5.99732,6.09175,1107389.0946282,0
+EPD.US,D,20051024,000000,6.09513,6.15371,6.06343,6.15371,1935365.1004837,0
+EPD.US,D,20051025,000000,6.16826,6.27048,6.16826,6.19784,1524253.4881286,0
+EPD.US,D,20051026,000000,6.27048,6.34121,6.21509,6.34121,3983156.9596051,0
+EPD.US,D,20051027,000000,6.25161,6.28369,6.1168,6.1168,2166775.7296618,0
+EPD.US,D,20051028,000000,6.16614,6.24929,6.14686,6.21509,1128311.0349329,0
+EPD.US,D,20051031,000000,6.32512,6.32512,6.24929,6.30402,1475013.9159369,0
+EPD.US,D,20051101,000000,6.31211,6.31211,6.24929,6.30055,1351932.628842,0
+EPD.US,D,20051102,000000,6.30402,6.33678,6.21509,6.25864,2051068.3393804,0
+EPD.US,D,20051103,000000,6.33215,6.33678,6.26856,6.31211,1250997.9404951,0
+EPD.US,D,20051104,000000,6.32974,6.32974,6.22327,6.29476,1177956.4049647,0
+EPD.US,D,20051107,000000,6.29476,6.31211,6.17847,6.20901,1465573.6674618,0
+EPD.US,D,20051108,000000,6.20901,6.26856,6.16614,6.20708,1188218.6275815,0
+EPD.US,D,20051109,000000,6.20708,6.29804,6.17529,6.28639,1527108.6028554,0
+EPD.US,D,20051110,000000,6.29476,6.30055,6.19283,6.27309,1715860.6422056,0
+EPD.US,D,20051111,000000,6.29476,6.30055,6.18705,6.25161,1312538.0651195,0
+EPD.US,D,20051114,000000,6.28031,6.33504,6.27048,6.32714,2042044.2672068,0
+EPD.US,D,20051115,000000,6.30739,6.32184,6.24226,6.25671,1417164.3721808,0
+EPD.US,D,20051116,000000,6.21509,6.22587,6.13019,6.18184,2100297.5331108,0
+EPD.US,D,20051117,000000,6.20226,6.2279,6.18184,6.21509,1592365.2545015,0
+EPD.US,D,20051118,000000,6.21509,6.28889,6.21509,6.2279,1614519.1181725,0
+EPD.US,D,20051121,000000,6.25864,6.27521,6.20226,6.24226,1131190.0201209,0
+EPD.US,D,20051122,000000,6.25161,6.27521,6.21509,6.23628,1500867.7010914,0
+EPD.US,D,20051123,000000,6.21509,6.30402,6.21509,6.23252,1059801.7734889,0
+EPD.US,D,20051125,000000,6.23252,6.24226,6.21161,6.23628,368856.744675,0
+EPD.US,D,20051128,000000,6.21509,6.23888,6.16614,6.17278,1359720.6262648,0
+EPD.US,D,20051129,000000,6.2279,6.25315,6.16614,6.22587,924806.01272486,0
+EPD.US,D,20051130,000000,6.07027,6.14542,6.06775,6.10023,6607409.0400102,0
+EPD.US,D,20051201,000000,6.10351,6.11372,6.09513,6.10351,2432649.0777126,0
+EPD.US,D,20051202,000000,6.09685,6.11372,6.09513,6.10023,2120419.2940426,0
+EPD.US,D,20051205,000000,6.11074,6.12249,6.09685,6.09879,1600566.3146874,0
+EPD.US,D,20051206,000000,6.09513,6.10524,6.04454,6.06535,2154054.849543,0
+EPD.US,D,20051207,000000,6.05967,6.07527,5.97121,6.01255,2055576.7430058,0
+EPD.US,D,20051208,000000,5.98788,6.01996,5.96196,5.98654,1938646.7699734,0
+EPD.US,D,20051209,000000,6.00783,6.03817,5.94625,6.01794,1259603.760675,0
+EPD.US,D,20051212,000000,6.05648,6.06343,5.94625,5.9637,2063387.5730436,0
+EPD.US,D,20051213,000000,5.95946,6.00551,5.88999,5.90126,2802317.4180679,0
+EPD.US,D,20051214,000000,5.88527,6.06149,5.88527,6.0533,3477673.9978826,0
+EPD.US,D,20051215,000000,6.05138,6.11372,6.04454,6.08925,2754733.210467,0
+EPD.US,D,20051216,000000,6.09685,6.1168,5.94192,5.95445,4404940.7438016,0
+EPD.US,D,20051219,000000,5.95696,6.01573,5.94192,5.96196,1841822.9901808,0
+EPD.US,D,20051220,000000,5.94625,5.95946,5.82475,5.84432,3430070.071205,0
+EPD.US,D,20051221,000000,5.88999,5.94625,5.82475,5.84749,2966029.3436362,0
+EPD.US,D,20051222,000000,5.84913,5.91071,5.82668,5.89846,2140918.8309689,0
+EPD.US,D,20051223,000000,5.89846,5.89846,5.81396,5.8316,2191386.1751424,0
+EPD.US,D,20051227,000000,5.82475,5.82899,5.69853,5.7204,2850336.4832008,0
+EPD.US,D,20051228,000000,5.70557,5.78602,5.70557,5.76675,3104712.5717301,0
+EPD.US,D,20051229,000000,5.78323,5.79864,5.70807,5.7442,2561887.9059468,0
+EPD.US,D,20051230,000000,5.74652,5.90126,5.73033,5.85173,3506800.1119115,0
+EPD.US,D,20060103,000000,5.9637,6.0533,5.9319,6.0271,3117840.2875351,0
+EPD.US,D,20060104,000000,6.03191,6.12779,6.0271,6.08404,2615643.1466868,0
+EPD.US,D,20060105,000000,6.09175,6.13019,6.03817,6.05648,2232834.6363729,0
+EPD.US,D,20060106,000000,6.11969,6.15641,6.07027,6.09175,1746625.5152871,0
+EPD.US,D,20060109,000000,6.14302,6.18705,6.10524,6.16826,1600970.0368353,0
+EPD.US,D,20060110,000000,6.20708,6.20708,6.16614,6.17529,1742530.1744249,0
+EPD.US,D,20060111,000000,6.19023,6.19023,6.14686,6.16614,1390085.928583,0
+EPD.US,D,20060112,000000,6.16826,6.18705,6.10524,6.16161,1675240.3821936,0
+EPD.US,D,20060113,000000,6.13732,6.21161,6.12779,6.18705,1071698.6037737,0
+EPD.US,D,20060117,000000,6.21509,6.23628,6.14041,6.22587,2329659.4540116,0
+EPD.US,D,20060118,000000,6.21509,6.24929,6.1487,6.18184,1839764.9412883,0
+EPD.US,D,20060119,000000,6.2279,6.23888,6.17847,6.2279,2049841.6052448,0
+EPD.US,D,20060120,000000,6.26066,6.28889,6.22029,6.23436,1640361.4870194,0
+EPD.US,D,20060123,000000,6.28369,6.31211,6.25315,6.26856,1730626.0792171,0
+EPD.US,D,20060124,000000,6.27309,6.33215,6.27309,6.32512,2000605.1465915,0
+EPD.US,D,20060125,000000,6.32974,6.33678,6.26644,6.29476,1637902.8295174,0
+EPD.US,D,20060126,000000,6.28889,6.32512,6.2173,6.2173,2566407.7258797,0
+EPD.US,D,20060127,000000,6.21509,6.22327,6.10717,6.16614,2548757.0766034,0
+EPD.US,D,20060130,000000,6.20708,6.20708,6.13019,6.15371,2170877.2976009,0
+EPD.US,D,20060131,000000,6.13222,6.17008,6.11372,6.15871,1796267.7717805,0
+EPD.US,D,20060201,000000,6.17529,6.19023,6.12249,6.13732,1695345.5375873,0
+EPD.US,D,20060202,000000,6.13732,6.15371,6.08404,6.09685,1994865.857446,0
+EPD.US,D,20060203,000000,6.09513,6.10717,6.07027,6.10023,1396243.4697223,0
+EPD.US,D,20060206,000000,6.10524,6.15053,6.09513,6.15053,1853304.6820103,0
+EPD.US,D,20060207,000000,6.15371,6.16614,6.00783,6.02508,2365761.969783,0
+EPD.US,D,20060208,000000,6.04694,6.07277,5.99732,6.04193,1614916.6132435,0
+EPD.US,D,20060209,000000,6.16161,6.16161,6.01996,6.02286,1968604.1987592,0
+EPD.US,D,20060210,000000,6.0533,6.05648,5.95946,6.0271,1997318.2878711,0
+EPD.US,D,20060213,000000,6.03191,6.04454,5.94192,5.97121,1624357.8995648,0
+EPD.US,D,20060214,000000,5.97121,5.97121,5.91071,5.95696,1876695.6582782,0
+EPD.US,D,20060215,000000,5.96196,6.08925,5.95946,6.03817,2140918.8309689,0
+EPD.US,D,20060216,000000,6.07836,6.11372,6.05648,6.09879,1835669.600426,0
+EPD.US,D,20060217,000000,6.10524,6.17278,6.09513,6.09685,1584966.4493807,0
+EPD.US,D,20060221,000000,6.15053,6.15371,6.04694,6.08096,2084709.0841115,0
+EPD.US,D,20060222,000000,6.09175,6.11074,6.06775,6.09879,1520964.5537159,0
+EPD.US,D,20060223,000000,6.14686,6.14686,6.07527,6.10351,1774117.021648,0
+EPD.US,D,20060224,000000,6.11969,6.14041,6.07836,6.08925,1507421.6994555,0
+EPD.US,D,20060227,000000,6.13732,6.13732,6.00311,6.04193,2242271.7713096,0
+EPD.US,D,20060228,000000,5.94625,5.95127,5.90261,5.91764,3632348.3592774,0
+EPD.US,D,20060301,000000,5.91071,5.91273,5.82321,5.82475,4246153.3981602,0
+EPD.US,D,20060302,000000,5.82475,5.88343,5.80115,5.82475,5241124.0369198,0
+EPD.US,D,20060303,000000,5.77716,5.91273,5.77426,5.88527,33711974.187257,0
+EPD.US,D,20060306,000000,5.88527,5.89846,5.82475,5.83708,6771933.5991049,0
+EPD.US,D,20060307,000000,5.84913,5.91071,5.82475,5.87871,5409351.6310364,0
+EPD.US,D,20060308,000000,5.87409,5.89846,5.82899,5.88093,2746106.6333643,0
+EPD.US,D,20060309,000000,5.90762,5.91071,5.84913,5.86012,2210671.4320867,0
+EPD.US,D,20060310,000000,5.85742,5.90261,5.85463,5.88527,2338684.5640314,0
+EPD.US,D,20060313,000000,5.89846,5.95946,5.88527,5.94625,2844168.5636001,0
+EPD.US,D,20060314,000000,5.9662,5.96871,5.91764,5.94625,2952083.8050741,0
+EPD.US,D,20060315,000000,5.94625,5.96871,5.90762,5.92516,2404341.8242869,0
+EPD.US,D,20060316,000000,5.95696,6.00031,5.92698,5.98654,2745701.8733703,0
+EPD.US,D,20060317,000000,5.99732,6.00551,5.97121,5.98972,2746529.0367427,0
+EPD.US,D,20060320,000000,5.98972,6.0271,5.92968,5.93961,3026753.7211957,0
+EPD.US,D,20060321,000000,5.92516,5.95946,5.91071,5.91764,1930853.5833199,0
+EPD.US,D,20060322,000000,6.04001,6.04001,5.92698,5.95127,3416134.9111043,0
+EPD.US,D,20060323,000000,5.98239,6.00031,5.94625,5.95946,2767031.6872074,0
+EPD.US,D,20060324,000000,5.9637,6.03191,5.95946,6.00031,2813392.2742111,0
+EPD.US,D,20060327,000000,6.00311,6.00551,5.9347,5.95946,2046151.0243766,0
+EPD.US,D,20060328,000000,5.96871,5.97121,5.91071,5.95445,2329254.6940176,0
+EPD.US,D,20060329,000000,5.97121,6.01996,5.96871,6.00311,2795344.1298638,0
+EPD.US,D,20060330,000000,5.98972,6.04454,5.98788,6.03191,2443714.5932406,0
+EPD.US,D,20060331,000000,5.98972,6.03191,5.95946,6.01794,2229137.8284278,0
+EPD.US,D,20060403,000000,6.02951,6.05138,5.95696,5.95696,2071175.5704664,0
+EPD.US,D,20060404,000000,5.94625,6.01996,5.94625,6.00783,2519639.2653436,0
+EPD.US,D,20060405,000000,6.00783,6.04888,5.98972,6.03817,2686618.3305556,0
+EPD.US,D,20060406,000000,6.06149,6.09513,6.04888,6.08096,2554504.668518,0
+EPD.US,D,20060407,000000,6.08096,6.10524,6.05648,6.07836,2201648.3977592,0
+EPD.US,D,20060410,000000,6.09175,6.13019,6.03191,6.03817,2123691.6229171,0
+EPD.US,D,20060411,000000,6.02286,6.09513,6.01573,6.01573,1800795.8944825,0
+EPD.US,D,20060412,000000,6.01794,6.06343,5.99472,6.00311,2012494.7119534,0
+EPD.US,D,20060413,000000,6.01573,6.04454,5.96196,5.97911,1715445.5037503,0
+EPD.US,D,20060417,000000,6.06775,6.07277,6.00985,6.04001,2092510.5735341,0
+EPD.US,D,20060418,000000,6.04454,6.10919,6.03499,6.10351,1882443.2501928,0
+EPD.US,D,20060419,000000,6.10919,6.12779,6.07027,6.10919,1818027.2539189,0
+EPD.US,D,20060420,000000,6.12779,6.14302,6.07836,6.10919,1764683.0002497,0
+EPD.US,D,20060421,000000,6.13443,6.15371,6.10919,6.14302,1599742.2648535,0
+EPD.US,D,20060424,000000,6.1487,6.16826,6.1168,6.16826,2300118.2015273,0
+EPD.US,D,20060425,000000,6.17847,6.20092,6.09685,6.10023,2712066.31787,0
+EPD.US,D,20060426,000000,6.04193,6.09513,6.01255,6.05138,2848682.1564561,0
+EPD.US,D,20060427,000000,6.05138,6.09175,6.00783,6.04193,1973111.5645384,0
+EPD.US,D,20060428,000000,6.04193,6.09513,6.01996,6.02951,1842231.9015593,0
+EPD.US,D,20060501,000000,6.03191,6.08404,6.02286,6.05648,2065026.3320962,0
+EPD.US,D,20060502,000000,6.07836,6.08096,6.01996,6.06343,2361664.5532285,0
+EPD.US,D,20060503,000000,6.05967,6.10524,6.05648,6.09879,2542602.6490025,0
+EPD.US,D,20060504,000000,6.09879,6.11074,6.00985,6.09879,2250471.7936494,0
+EPD.US,D,20060505,000000,6.10717,6.26644,6.10524,6.22029,4116906.2671569,0
+EPD.US,D,20060508,000000,6.21509,6.23888,6.10717,6.15053,2617278.792201,0
+EPD.US,D,20060509,000000,6.16614,6.18705,6.09685,6.11969,2451930.1832724,0
+EPD.US,D,20060510,000000,6.14041,6.21509,6.1168,6.19283,2509784.9162592,0
+EPD.US,D,20060511,000000,6.21509,6.23252,6.14542,6.15371,2388335.1232939,0
+EPD.US,D,20060512,000000,6.14542,6.18897,6.06775,6.09175,1972698.5017753,0
+EPD.US,D,20060515,000000,6.05648,6.08096,5.98654,6.01794,1977211.0567852,0
+EPD.US,D,20060516,000000,6.06775,6.06775,6.00551,6.04193,2037931.2829602,0
+EPD.US,D,20060517,000000,6.01794,6.06535,5.87871,5.9347,3241338.7887776,0
+EPD.US,D,20060518,000000,5.91273,6.04694,5.91273,5.97121,2146663.3093451,0
+EPD.US,D,20060519,000000,6.01996,6.02951,5.9347,5.9768,1841822.9901808,0
+EPD.US,D,20060522,000000,5.97911,6.01996,5.88767,6.00031,2309144.3493933,0
+EPD.US,D,20060523,000000,6.03191,6.10717,5.99472,6.01996,2692781.0609256,0
+EPD.US,D,20060524,000000,6.02286,6.07027,5.96871,5.98239,3002962.1363183,0
+EPD.US,D,20060525,000000,6.03817,6.06535,5.97121,5.98788,2103180.6696833,0
+EPD.US,D,20060526,000000,5.97121,6.04694,5.97121,6.02951,1201347.3812326,0
+EPD.US,D,20060530,000000,6.15371,6.15371,6.08925,6.1168,2633279.2661171,0
+EPD.US,D,20060531,000000,6.13019,6.15371,6.10524,6.14302,2146261.6628896,0
+EPD.US,D,20060601,000000,6.14302,6.1487,6.09175,6.09685,2326367.4060605,0
+EPD.US,D,20060602,000000,6.09513,6.13443,6.08404,6.09175,3894126.366466,0
+EPD.US,D,20060605,000000,6.09513,6.10717,6.04454,6.0533,1713802.5933131,0
+EPD.US,D,20060606,000000,6.04454,6.10524,5.99472,6.00985,2566407.7258797,0
+EPD.US,D,20060607,000000,6.04001,6.04454,5.9768,6.00311,2953306.3878251,0
+EPD.US,D,20060608,000000,5.99472,6.02286,5.9347,5.99212,1788066.7115947,0
+EPD.US,D,20060609,000000,6.06149,6.06149,5.99212,6.01255,1272741.8549414,0
+EPD.US,D,20060612,000000,6.04454,6.05648,5.94395,5.96196,1467622.375739,0
+EPD.US,D,20060613,000000,5.91071,5.95696,5.79083,5.82899,3013220.2075506,0
+EPD.US,D,20060614,000000,5.79864,5.89846,5.79083,5.88999,3002131.8594076,0
+EPD.US,D,20060615,000000,5.91071,5.98972,5.90762,5.9742,3097739.2835259,0
+EPD.US,D,20060616,000000,6.06775,6.07527,5.97911,6.03191,2186459.5195233,0
+EPD.US,D,20060619,000000,6.00985,6.06149,5.9637,5.96871,2269341.9121383,0
+EPD.US,D,20060620,000000,6.00551,6.06149,5.9768,5.99212,1893925.9798684,0
+EPD.US,D,20060621,000000,5.9768,6.04001,5.9768,6.00551,2985725.5876513,0
+EPD.US,D,20060622,000000,5.98788,6.04694,5.98788,6.04193,1914843.7687885,0
+EPD.US,D,20060623,000000,6.04694,6.08664,6.03817,6.06775,1977211.0567852,0
+EPD.US,D,20060626,000000,6.09175,6.09513,6.04454,6.06775,1758124.8505009,0
+EPD.US,D,20060627,000000,6.04694,6.09175,6.04454,6.08404,1907460.5313597,0
+EPD.US,D,20060628,000000,6.08404,6.09513,6.05648,6.06343,1420849.7638184,0
+EPD.US,D,20060629,000000,6.08096,6.09175,6.05138,6.08096,1754011.8662543,0
+EPD.US,D,20060630,000000,6.04694,6.09513,6.0271,6.06775,2036713.8894398,0
+EPD.US,D,20060703,000000,6.11074,6.13019,6.09513,6.11074,1242789.6153863,0
+EPD.US,D,20060705,000000,6.09685,6.13019,6.09513,6.12249,1810218.4995733,0
+EPD.US,D,20060706,000000,6.09879,6.16161,6.09879,6.14542,1990337.7347441,0
+EPD.US,D,20060707,000000,6.14542,6.17847,6.13732,6.15871,1561181.0915801,0
+EPD.US,D,20060710,000000,6.21509,6.21509,6.15371,6.15871,2056816.9691412,0
+EPD.US,D,20060711,000000,6.20092,6.23436,6.17008,6.2173,2413772.7321468,0
+EPD.US,D,20060712,000000,6.2279,6.24466,6.18897,6.19023,3127279.4981641,0
+EPD.US,D,20060713,000000,6.27048,6.27048,6.20226,6.22327,2186873.6201325,0
+EPD.US,D,20060714,000000,6.22029,6.25864,6.20226,6.2279,1899265.6982506,0
+EPD.US,D,20060717,000000,6.26066,6.30402,6.24466,6.27839,1925520.0920145,0
+EPD.US,D,20060718,000000,6.29352,6.32512,6.27839,6.28889,1603441.1484909,0
+EPD.US,D,20060719,000000,6.33215,6.35846,6.28369,6.34959,2405575.8233455,0
+EPD.US,D,20060720,000000,6.36019,6.41058,6.34487,6.38293,2705082.6512045,0
+EPD.US,D,20060721,000000,6.39054,6.41916,6.37041,6.38832,1685498.4534259,0
+EPD.US,D,20060724,000000,6.41916,6.45645,6.38582,6.39054,2011269.0156639,0
+EPD.US,D,20060725,000000,6.39054,6.51426,6.36019,6.50819,1966960.2504759,0
+EPD.US,D,20060726,000000,6.53392,6.59462,6.51282,6.58373,2654212.6227293,0
+EPD.US,D,20060727,000000,6.51908,6.53392,6.44296,6.4709,2136822.4522605,0
+EPD.US,D,20060728,000000,6.4709,6.49547,6.41916,6.46415,1520560.8315681,0
+EPD.US,D,20060731,000000,6.46415,6.53864,6.44624,6.50058,1362182.3973052,0
+EPD.US,D,20060801,000000,6.51609,6.5711,6.48834,6.56706,1511120.5830929,0
+EPD.US,D,20060802,000000,6.58075,6.58075,6.4709,6.48834,1622310.2291337,0
+EPD.US,D,20060803,000000,6.45934,6.5555,6.41058,6.52495,1763456.2661141,0
+EPD.US,D,20060804,000000,6.52785,6.56032,6.48834,6.53025,1305969.5369094,0
+EPD.US,D,20060807,000000,6.57805,6.59462,6.53575,6.56032,1278889.0176193,0
+EPD.US,D,20060808,000000,6.5555,6.58075,6.50058,6.52785,1102878.6153106,0
+EPD.US,D,20060809,000000,6.51908,6.55135,6.45934,6.4709,1265764.4153527,0
+EPD.US,D,20060810,000000,6.5555,6.5555,6.39835,6.41058,2019888.3278436,0
+EPD.US,D,20060811,000000,6.41058,6.53025,6.41058,6.41222,1446700.4354344,0
+EPD.US,D,20060814,000000,6.41222,6.43371,6.38582,6.39835,1040093.0753201,0
+EPD.US,D,20060815,000000,6.4208,6.45404,6.40037,6.43959,1332643.2205132,0
+EPD.US,D,20060816,000000,6.38832,6.53575,6.37291,6.46415,1902541.1406635,0
+EPD.US,D,20060817,000000,6.48516,6.53266,6.46667,6.4735,2037525.4851201,0
+EPD.US,D,20060818,000000,6.50819,6.5741,6.50607,6.54866,1419209.9669197,0
+EPD.US,D,20060821,000000,6.54394,6.58075,6.53025,6.56032,1463118.1234982,0
+EPD.US,D,20060822,000000,6.57805,6.57805,6.52785,6.56918,1465173.0588523,0
+EPD.US,D,20060823,000000,6.53266,6.57602,6.50819,6.51609,1260019.9369765,0
+EPD.US,D,20060824,000000,6.48179,6.53266,6.46194,6.52785,1157850.2117249,0
+EPD.US,D,20060825,000000,6.54394,6.56918,6.50819,6.54866,1043383.047579,0
+EPD.US,D,20060828,000000,6.5711,6.57805,6.4735,6.50395,1368335.7870599,0
+EPD.US,D,20060829,000000,6.48834,6.54394,6.46415,6.48179,1650207.5333347,0
+EPD.US,D,20060830,000000,6.46667,6.54394,6.44296,6.45106,1565278.5081346,0
+EPD.US,D,20060831,000000,6.49547,6.54394,6.48834,6.52495,1338388.7367355,0
+EPD.US,D,20060901,000000,6.56918,6.59211,6.52785,6.53864,1212836.337985,0
+EPD.US,D,20060905,000000,6.53266,6.57805,6.50819,6.50819,1892283.0694313,0
+EPD.US,D,20060906,000000,6.36019,6.36308,6.16614,6.29352,6879842.613502,0
+EPD.US,D,20060907,000000,6.34121,6.34121,6.28889,6.28889,4752477.0152549,0
+EPD.US,D,20060908,000000,6.28031,6.4208,6.27521,6.39835,25405534.218022,0
+EPD.US,D,20060911,000000,6.48179,6.48179,6.39835,6.41618,7862508.5484444,0
+EPD.US,D,20060912,000000,6.4208,6.44296,6.35248,6.42706,4765588.1255217,0
+EPD.US,D,20060913,000000,6.42706,6.49249,6.41916,6.48179,3425977.8438812,0
+EPD.US,D,20060914,000000,6.49711,6.53392,6.48516,6.50819,5641991.0700424,0
+EPD.US,D,20060915,000000,6.53025,6.55135,6.50058,6.53864,2784669.88233,0
+EPD.US,D,20060918,000000,6.54692,6.54866,6.48179,6.50395,2394490.5887409,0
+EPD.US,D,20060919,000000,6.53266,6.53266,6.46936,6.4735,2417870.1487014,0
+EPD.US,D,20060920,000000,6.46936,6.48179,6.36308,6.38293,3499417.9123288,0
+EPD.US,D,20060921,000000,6.36636,6.44296,6.36308,6.41444,2481057.3351474,0
+EPD.US,D,20060922,000000,6.42706,6.42706,6.37291,6.39575,2382586.4935331,0
+EPD.US,D,20060925,000000,6.37291,6.39286,6.32512,6.37831,3200301.3146179,0
+EPD.US,D,20060926,000000,6.35248,6.43959,6.34767,6.4208,2089639.8911152,0
+EPD.US,D,20060927,000000,6.43371,6.47755,6.40837,6.46936,2424024.5763023,0
+EPD.US,D,20060928,000000,6.46936,6.53864,6.46936,6.52495,2332946.312732,0
+EPD.US,D,20060929,000000,6.49711,6.53025,6.47755,6.51908,1731859.0404295,0
+EPD.US,D,20061002,000000,6.51908,6.52785,6.4709,6.49249,1589487.3071597,0
+EPD.US,D,20061003,000000,6.47572,6.5107,6.41058,6.4208,1914443.1601791,0
+EPD.US,D,20061004,000000,6.39835,6.44624,6.34959,6.43959,2101526.3429387,0
+EPD.US,D,20061005,000000,6.44854,6.51908,6.44624,6.50607,1819661.8615869,0
+EPD.US,D,20061006,000000,6.50819,6.51609,6.41618,6.48516,1822538.7710826,0
+EPD.US,D,20061009,000000,6.50607,6.51426,6.45934,6.48516,1445065.8277664,0
+EPD.US,D,20061010,000000,6.46415,6.51426,6.46415,6.50058,1395007.3949715,0
+EPD.US,D,20061011,000000,6.51609,6.51609,6.46667,6.48516,1445065.8277664,0
+EPD.US,D,20061012,000000,6.49249,6.57602,6.48834,6.56032,2249251.2865906,0
+EPD.US,D,20061013,000000,6.56706,6.70321,6.5581,6.70032,3130142.91566,0
+EPD.US,D,20061016,000000,6.71025,6.75428,6.66823,6.7299,2336643.1206771,0
+EPD.US,D,20061017,000000,6.7299,6.80611,6.72758,6.78482,3547007.3091604,0
+EPD.US,D,20061018,000000,6.82336,6.82336,6.73192,6.74165,2488032.6990438,0
+EPD.US,D,20061019,000000,6.75552,6.82394,6.7299,6.80611,1373257.2534484,0
+EPD.US,D,20061020,000000,6.82336,6.82394,6.77779,6.80409,1240317.4658845,0
+EPD.US,D,20061023,000000,6.82105,6.84312,6.76198,6.83599,2053120.1611961,0
+EPD.US,D,20061024,000000,6.86171,6.9571,6.76478,6.83599,2406795.2925582,0
+EPD.US,D,20061025,000000,6.86171,6.88272,6.65619,6.87328,2614407.0719359,0
+EPD.US,D,20061026,000000,6.87328,6.91018,6.82519,6.85969,2136822.4522605,0
+EPD.US,D,20061027,000000,6.75716,6.7828,6.68779,6.71237,1785612.2054773,0
+EPD.US,D,20061030,000000,6.71237,6.76198,6.62988,6.64559,2188514.4548773,0
+EPD.US,D,20061031,000000,6.59674,6.69752,6.59211,6.69752,1929626.8491843,0
+EPD.US,D,20061101,000000,6.65619,6.70321,6.62439,6.68992,1998139.2241666,0
+EPD.US,D,20061102,000000,6.69752,6.78771,6.6612,6.70032,2228320.0056707,0
+EPD.US,D,20061103,000000,6.83377,6.83599,6.71651,6.75226,2497478.1367497,0
+EPD.US,D,20061106,000000,6.75014,6.80611,6.6612,6.74657,2148312.4468591,0
+EPD.US,D,20061107,000000,6.73414,6.82394,6.70321,6.71439,1786016.9654713,0
+EPD.US,D,20061108,000000,6.71439,6.79745,6.70321,6.77779,1635848.9320095,0
+EPD.US,D,20061109,000000,6.82394,6.86171,6.75226,6.83185,2084303.2862714,0
+EPD.US,D,20061110,000000,6.78482,6.84822,6.75552,6.82394,2189748.4539359,0
+EPD.US,D,20061113,000000,6.84514,6.86171,6.79205,6.85169,1586206.6755161,0
+EPD.US,D,20061114,000000,6.85169,6.91018,6.85169,6.88907,2161035.4026701,0
+EPD.US,D,20061115,000000,6.86845,6.91885,6.84822,6.86403,1706423.5072689,0
+EPD.US,D,20061116,000000,6.86403,6.91885,6.82519,6.87694,1917316.9561364,0
+EPD.US,D,20061117,000000,6.84822,6.91018,6.82519,6.89273,1764273.051025,0
+EPD.US,D,20061120,000000,6.89273,6.91018,6.85381,6.88705,1196829.636992,0
+EPD.US,D,20061121,000000,6.89775,6.92097,6.87328,6.89273,1000309.3192957,0
+EPD.US,D,20061122,000000,6.89273,6.92097,6.82519,6.88551,1197233.3591399,0
+EPD.US,D,20061124,000000,6.91018,6.94342,6.88705,6.93918,466922.82629529,0
+EPD.US,D,20061127,000000,6.93407,6.94621,6.85169,6.87694,1212421.1995297,0
+EPD.US,D,20061128,000000,6.92097,6.94621,6.88551,6.89775,1534101.6101362,0
+EPD.US,D,20061129,000000,6.88551,6.95932,6.87982,6.92964,1617391.8762836,0
+EPD.US,D,20061130,000000,6.93407,6.93918,6.86605,6.89273,1669488.6388944,0
+EPD.US,D,20061201,000000,6.86845,6.936,6.84514,6.936,1406502.5788007,0
+EPD.US,D,20061204,000000,6.936,6.98263,6.89929,6.98013,1422492.6742555,0
+EPD.US,D,20061205,000000,6.99642,7.04401,6.9042,7.01251,1871771.0783513,0
+EPD.US,D,20061206,000000,7.0654,7.21745,7.0654,7.09152,3264723.5379687,0
+EPD.US,D,20061207,000000,7.12428,7.18816,7.07119,7.07119,1940294.8696412,0
+EPD.US,D,20061208,000000,7.07119,7.14162,7.03727,7.04401,1579637.1094598,0
+EPD.US,D,20061211,000000,7.08033,7.12428,7.06887,7.09749,1518503.8205217,0
+EPD.US,D,20061212,000000,7.13565,7.18594,7.11464,7.15636,1753195.0813434,0
+EPD.US,D,20061213,000000,7.18816,7.30773,7.16599,7.22525,2692781.0609256,0
+EPD.US,D,20061214,000000,7.2397,7.27661,7.18816,7.2637,1759759.458169,0
+EPD.US,D,20061215,000000,7.30301,7.30773,7.21542,7.22525,2114667.5507435,0
+EPD.US,D,20061218,000000,7.2397,7.2744,7.14162,7.1712,1464759.9960892,0
+EPD.US,D,20061219,000000,7.16831,7.20694,7.07879,7.09152,3456753.0954241,0
+EPD.US,D,20061220,000000,7.10443,7.12428,7.06887,7.09152,1828703.5771449,0
+EPD.US,D,20061221,000000,7.07119,7.09152,6.96288,6.98263,2417462.275169,0
+EPD.US,D,20061222,000000,6.98263,7.05288,6.98263,7.01539,1300237.5126868,0
+EPD.US,D,20061226,000000,7.0206,7.08033,6.98263,7.0206,1390492.7642693,0
+EPD.US,D,20061227,000000,7.03967,7.07879,7.00682,7.03158,1584165.2321618,0
+EPD.US,D,20061228,000000,7.04469,7.06887,7.03727,7.06164,1456144.8352941,0
+EPD.US,D,20061229,000000,7.0654,7.09913,7.04121,7.063,2065426.9407056,0
+EPD.US,D,20070103,000000,7.06887,7.14085,7.04469,7.06164,2601282.4696693,0
+EPD.US,D,20070104,000000,7.07543,7.10443,7.01539,7.0206,1580059.5128382,0
+EPD.US,D,20070105,000000,7.0206,7.0206,6.8382,6.94843,2896285.0452875,0
+EPD.US,D,20070108,000000,7.00682,7.06887,6.97223,7.03158,2480650.4994612,0
+EPD.US,D,20070109,000000,7.04401,7.06164,6.95199,6.96578,2657082.2673021,0
+EPD.US,D,20070110,000000,6.98447,7.00354,6.94843,6.9571,1964490.1766664,0
+EPD.US,D,20070111,000000,6.97068,6.99988,6.92646,6.936,2289866.3573719,0
+EPD.US,D,20070112,000000,6.93099,6.9677,6.91288,6.94843,1860282.1215989,0
+EPD.US,D,20070116,000000,6.94843,7.04989,6.91288,7.02127,3287295.6536334,0
+EPD.US,D,20070117,000000,7.05856,7.14162,7.04121,7.1185,2411309.9232603,0
+EPD.US,D,20070118,000000,7.11974,7.15328,7.06887,7.07119,2057222.7669813,0
+EPD.US,D,20070119,000000,7.07195,7.12745,7.07119,7.09913,1586206.6755161,0
+EPD.US,D,20070122,000000,7.1817,7.22525,7.16599,7.21745,1708063.3041676,0
+EPD.US,D,20070123,000000,7.2637,7.31004,7.22747,7.2637,2149541.256687,0
+EPD.US,D,20070124,000000,7.21918,7.24096,7.12938,7.16599,3763648.3499425,0
+EPD.US,D,20070125,000000,7.15636,7.18816,7.07879,7.09152,2254162.3745176,0
+EPD.US,D,20070126,000000,7.09152,7.14451,7.07195,7.12428,2562298.8930176,0
+EPD.US,D,20070129,000000,7.09913,7.09913,7.04401,7.05644,2224625.2734179,0
+EPD.US,D,20070130,000000,7.07119,7.1817,7.07119,7.15858,3404223.5509736,0
+EPD.US,D,20070131,000000,7.21918,7.24346,7.18016,7.20694,3878114.4762423,0
+EPD.US,D,20070201,000000,7.20694,7.2795,7.18402,7.21022,4590807.570887,0
+EPD.US,D,20070202,000000,7.20694,7.27661,7.20319,7.27131,2867974.6783234,0
+EPD.US,D,20070205,000000,7.28653,7.34685,7.26148,7.32999,3031267.3140518,0
+EPD.US,D,20070206,000000,7.38279,7.41227,7.33914,7.36458,2347721.0903587,0
+EPD.US,D,20070207,000000,7.35533,7.39214,7.34685,7.36217,2370685.5118638,0
+EPD.US,D,20070208,000000,7.37537,7.41998,7.32768,7.35379,2812984.4006787,0
+EPD.US,D,20070209,000000,7.32768,7.38279,7.32768,7.35379,2172927.0437243,0
+EPD.US,D,20070212,000000,7.37826,7.38279,7.25464,7.29039,1894621.3367812,0
+EPD.US,D,20070213,000000,7.26533,7.31322,7.25464,7.29627,2685720.5936459,0
+EPD.US,D,20070214,000000,7.3191,7.33616,7.28181,7.29925,2060940.3318492,0
+EPD.US,D,20070215,000000,7.28653,7.33616,7.2744,7.31168,1859877.3616049,0
+EPD.US,D,20070216,000000,7.31168,7.34839,7.29925,7.31168,1847556.0522495,0
+EPD.US,D,20070220,000000,7.29039,7.31004,7.25685,7.28181,2133537.6692324,0
+EPD.US,D,20070221,000000,7.30301,7.33616,7.2637,7.31322,3775130.041772,0
+EPD.US,D,20070222,000000,7.31322,7.36747,7.31168,7.3455,2288223.4469348,0
+EPD.US,D,20070223,000000,7.3455,7.40216,7.33914,7.39214,2062963.093973,0
+EPD.US,D,20070226,000000,7.41632,7.4671,7.37826,7.4563,2996781.762564,0
+EPD.US,D,20070227,000000,7.45842,7.46469,7.3455,7.35157,3300007.1931369,0
+EPD.US,D,20070228,000000,7.35157,7.45842,7.35157,7.43665,3896996.0110387,0
+EPD.US,D,20070301,000000,7.43424,7.51942,7.35157,7.48646,2957170.2889985,0
+EPD.US,D,20070302,000000,7.4881,7.50063,7.41363,7.46931,3222462.4432118,0
+EPD.US,D,20070305,000000,7.41227,7.45303,7.34839,7.35755,3219597.9878698,0
+EPD.US,D,20070306,000000,7.38539,7.42884,7.35755,7.41363,2865915.5915847,0
+EPD.US,D,20070307,000000,7.43193,7.48646,7.38982,7.41227,2220936.7682419,0
+EPD.US,D,20070308,000000,7.43424,7.47866,7.41632,7.42884,1707240.2921798,0
+EPD.US,D,20070309,000000,7.48261,7.49437,7.45842,7.48646,1886534.4396705,0
+EPD.US,D,20070312,000000,7.52867,7.53715,7.48261,7.51942,2065026.3320962,0
+EPD.US,D,20070313,000000,7.52559,7.58927,7.50689,7.51692,2600044.3192262,0
+EPD.US,D,20070314,000000,7.49437,7.55574,7.49437,7.53425,2035068.9033104,0
+EPD.US,D,20070315,000000,7.55767,7.65277,7.54948,7.65104,1888593.5264092,0
+EPD.US,D,20070316,000000,7.6995,7.70827,7.61943,7.64314,1255084.9785883,0
+EPD.US,D,20070319,000000,7.6916,7.72349,7.65277,7.67022,1956291.1921728,0
+EPD.US,D,20070320,000000,7.67898,7.74883,7.67898,7.71078,2428539.2070044,0
+EPD.US,D,20070321,000000,7.71078,7.73978,7.67898,7.72031,2880686.2178269,0
+EPD.US,D,20070322,000000,7.76917,7.85222,7.72658,7.85222,3193333.2156445,0
+EPD.US,D,20070323,000000,7.86042,7.96852,7.81898,7.9451,2927871.8925106,0
+EPD.US,D,20070326,000000,7.9451,7.98095,7.67022,7.68919,9349417.2189739,0
+EPD.US,D,20070327,000000,7.68283,7.73689,7.67898,7.7312,2532346.6534625,0
+EPD.US,D,20070328,000000,7.73689,7.79778,7.73034,7.78304,4779536.7776222,0
+EPD.US,D,20070329,000000,7.78304,7.79778,7.7603,7.78468,2028506.6021771,0
+EPD.US,D,20070330,000000,7.7603,7.792,7.70827,7.74883,1504554.1305751,0
+EPD.US,D,20070402,000000,7.77408,7.77572,7.71627,7.73689,1792587.5693737,0
+EPD.US,D,20070403,000000,7.73689,7.78304,7.71309,7.77813,2467519.6701177,0
+EPD.US,D,20070404,000000,7.77408,7.83353,7.77158,7.81898,1869711.9916127,0
+EPD.US,D,20070405,000000,7.81898,7.83671,7.79778,7.81802,1902134.3049773,0
+EPD.US,D,20070409,000000,7.81802,7.86042,7.80337,7.8213,1925117.4077128,0
+EPD.US,D,20070410,000000,7.79778,7.85222,7.77977,7.81166,2373561.3835134,0
+EPD.US,D,20070411,000000,7.81166,7.88566,7.79778,7.86533,2755959.9446026,0
+EPD.US,D,20070412,000000,7.89789,7.96852,7.86215,7.9134,2646413.208999,0
+EPD.US,D,20070413,000000,7.79778,7.90849,7.74883,7.77813,10558558.824706,0
+EPD.US,D,20070416,000000,7.8238,7.85222,7.77158,7.81898,3210568.7264654,0
+EPD.US,D,20070417,000000,7.87747,7.89539,7.83112,7.85714,3535122.9330292,0
+EPD.US,D,20070418,000000,7.90512,7.99175,7.84741,7.98924,3866627.5951821,0
+EPD.US,D,20070419,000000,8.00427,8.00427,7.93075,7.98095,2045325.9366965,0
+EPD.US,D,20070420,000000,7.99347,8.05755,7.98095,8.02103,5044183.3915374,0
+EPD.US,D,20070423,000000,8.02759,8.05437,7.97999,8.02932,5853691.9632056,0
+EPD.US,D,20070424,000000,8.03106,8.06767,7.99511,8.01602,3963455.5263593,0
+EPD.US,D,20070425,000000,8.06516,8.12789,8.00186,8.07769,4246968.1073789,0
+EPD.US,D,20070426,000000,7.98095,8.01757,7.90849,7.9451,2424431.4119885,0
+EPD.US,D,20070427,000000,7.90281,7.96583,7.86533,7.9451,2402291.0403174,0
+EPD.US,D,20070430,000000,7.94665,7.98683,7.89539,7.90849,2265657.5583469,0
+EPD.US,D,20070501,000000,7.90849,7.98924,7.82939,7.86042,4847239.6326165,0
+EPD.US,D,20070502,000000,7.89539,7.90021,7.83353,7.85472,2527837.211991,0
+EPD.US,D,20070503,000000,7.83999,7.88566,7.8213,7.84741,2772784.4683527,0
+EPD.US,D,20070504,000000,7.84741,7.86764,7.74807,7.76512,2021536.4275114,0
+EPD.US,D,20070507,000000,7.76917,7.8213,7.76512,7.792,2679634.6638901,0
+EPD.US,D,20070508,000000,7.84741,7.91158,7.79354,7.83999,2150773.1800533,0
+EPD.US,D,20070509,000000,8.04175,8.12789,8.00186,8.01342,7575301.235172,0
+EPD.US,D,20070510,000000,8.09272,8.10361,8.00186,8.00842,4329857.7649169,0
+EPD.US,D,20070511,000000,8.01757,8.08685,7.99347,8.01342,3666409.4316945,0
+EPD.US,D,20070514,000000,8.01342,8.01342,7.97584,7.98924,2792870.9425159,0
+EPD.US,D,20070515,000000,7.98924,8.00186,7.88806,7.89385,3469460.483543,0
+EPD.US,D,20070516,000000,7.93249,7.95995,7.8238,7.86533,3552340.8004658,0
+EPD.US,D,20070517,000000,7.86533,7.88392,7.84741,7.87515,3044395.0298568,0
+EPD.US,D,20070518,000000,7.87747,7.88392,7.78718,7.80897,3012402.3847935,0
+EPD.US,D,20070521,000000,7.80665,7.89789,7.80665,7.86042,2279191.071992,0
+EPD.US,D,20070522,000000,7.85222,7.87179,7.81166,7.82544,2140515.1088211,0
+EPD.US,D,20070523,000000,7.85714,7.87179,7.74547,7.75134,3462421.8110322,0
+EPD.US,D,20070524,000000,7.7312,7.75134,7.36458,7.43424,6483613.7147721,0
+EPD.US,D,20070525,000000,7.44503,7.54948,7.43665,7.54948,3087717.8412133,0
+EPD.US,D,20070529,000000,7.54948,7.57502,7.51942,7.5463,2658140.8703633,0
+EPD.US,D,20070530,000000,7.49813,7.63061,7.46931,7.55767,2421693.5738753,0
+EPD.US,D,20070531,000000,7.57974,7.67898,7.5702,7.63206,2700157.0334315,0
+EPD.US,D,20070601,000000,7.67022,7.72658,7.60354,7.60421,2196309.7172231,0
+EPD.US,D,20070604,000000,7.62887,7.72349,7.60035,7.72349,1922646.2960572,0
+EPD.US,D,20070605,000000,7.73689,7.79528,7.6995,7.78468,1925924.8520085,0
+EPD.US,D,20070606,000000,7.78468,7.8238,7.6995,7.70586,2392440.8426175,0
+EPD.US,D,20070607,000000,7.68919,7.70827,7.51152,7.53425,3460022.3107601,0
+EPD.US,D,20070608,000000,7.49052,7.50063,7.3691,7.4671,5532429.8045929,0
+EPD.US,D,20070611,000000,7.46931,7.51402,7.4671,7.50525,2437566.3927165,0
+EPD.US,D,20070612,000000,7.52867,7.53175,7.39214,7.39975,4190476.0663718,0
+EPD.US,D,20070613,000000,7.39975,7.52559,7.39975,7.50921,4403717.1232044,0
+EPD.US,D,20070614,000000,7.55353,7.60354,7.52867,7.56066,1834430.4121368,0
+EPD.US,D,20070615,000000,7.56383,7.65923,7.55574,7.56383,1518503.8205217,0
+EPD.US,D,20070618,000000,7.56383,7.61702,7.52867,7.53107,2464645.8741604,0
+EPD.US,D,20070619,000000,7.52867,7.65749,7.48261,7.65431,3840365.9364953,0
+EPD.US,D,20070620,000000,7.6734,7.73689,7.61943,7.63206,3509269.1478748,0
+EPD.US,D,20070621,000000,7.65277,7.73689,7.61943,7.71627,1853304.6820103,0
+EPD.US,D,20070622,000000,7.72031,7.72889,7.57742,7.57742,1979687.3576715,0
+EPD.US,D,20070625,000000,7.57974,7.61384,7.56789,7.5702,2701385.8432594,0
+EPD.US,D,20070626,000000,7.5702,7.63832,7.5702,7.58368,5228813.1060257,0
+EPD.US,D,20070627,000000,7.43424,7.68534,7.43424,7.67898,1978430.5259978,0
+EPD.US,D,20070628,000000,7.68129,7.71078,7.64786,7.69642,1586368.5795137,0
+EPD.US,D,20070629,000000,7.73689,7.77813,7.65277,7.75134,2460539.1169907,0
+EPD.US,D,20070702,000000,7.79036,7.79778,7.76262,7.79778,1527944.0689969,0
+EPD.US,D,20070703,000000,7.77572,7.8238,7.77408,7.81898,1179589.9747866,0
+EPD.US,D,20070705,000000,7.81898,7.83757,7.75693,7.78718,1708481.5561614,0
+EPD.US,D,20070706,000000,7.79778,7.8001,7.7312,7.76917,1223500.2070574,0
+EPD.US,D,20070709,000000,7.76512,7.8213,7.75134,7.8213,1873820.8244747,0
+EPD.US,D,20070710,000000,7.8238,7.94174,7.72889,7.93499,11385922.50134,0
+EPD.US,D,20070711,000000,7.9451,8.06767,7.92468,8.0352,4484942.0755364,0
+EPD.US,D,20070712,000000,8.04021,8.07355,8.00668,8.0352,2573374.7870069,0
+EPD.US,D,20070713,000000,7.9718,8.21663,7.96583,8.12365,2714518.7482951,0
+EPD.US,D,20070716,000000,8.11441,8.13531,8.07769,8.08685,2682515.7247704,0
+EPD.US,D,20070717,000000,8.04435,8.09686,7.99511,8.00668,1611236.4108366,0
+EPD.US,D,20070718,000000,7.9718,8.09937,7.9718,8.07596,3028393.5180944,0
+EPD.US,D,20070719,000000,8.08029,8.13868,8.07018,8.09937,3023054.8375584,0
+EPD.US,D,20070720,000000,8.08367,8.12789,8.08367,8.12365,2524133.139123,0
+EPD.US,D,20070723,000000,8.1619,8.1619,8.01602,8.02932,3127279.4981641,0
+EPD.US,D,20070724,000000,7.94665,8.06362,7.9451,7.9718,2056199.4506888,0
+EPD.US,D,20070725,000000,7.9451,8.06516,7.86042,7.94,2364036.0316548,0
+EPD.US,D,20070726,000000,7.87747,8.07355,7.73304,7.792,6000582.4785622,0
+EPD.US,D,20070727,000000,7.77572,7.80665,7.5702,7.63524,4000926.9611873,0
+EPD.US,D,20070730,000000,7.51942,7.61702,7.31168,7.55574,4672650.0416714,0
+EPD.US,D,20070731,000000,7.41227,7.67657,7.40977,7.57974,2671264.4347837,0
+EPD.US,D,20070801,000000,7.53107,7.61384,7.3721,7.44359,3179586.943541,0
+EPD.US,D,20070802,000000,7.45842,7.49052,7.20319,7.34685,6357541.3551062,0
+EPD.US,D,20070803,000000,7.31168,7.32536,7.00682,7.09152,8049596.9204347,0
+EPD.US,D,20070806,000000,7.00952,7.04401,6.37041,6.82394,20339202.152044,0
+EPD.US,D,20070807,000000,7.03158,7.31168,6.8754,7.20319,9589856.0717102,0
+EPD.US,D,20070808,000000,7.34839,7.45842,7.28653,7.37826,5065511.1296821,0
+EPD.US,D,20070809,000000,7.37826,7.54948,7.06887,7.10443,6134338.0131908,0
+EPD.US,D,20070810,000000,7.04401,7.24346,6.81257,7.23344,6280812.3522459,0
+EPD.US,D,20070813,000000,7.23344,7.40437,7.23344,7.28413,3055471.9616922,0
+EPD.US,D,20070814,000000,7.37537,7.38751,7.18816,7.24096,2634509.1137912,0
+EPD.US,D,20070815,000000,7.24096,7.27661,7.1185,7.11974,2635742.0750036,0
+EPD.US,D,20070816,000000,6.841,7.03158,6.63258,7.03158,10388699.73646,0
+EPD.US,D,20070817,000000,7.23045,7.31322,7.00682,7.05288,6670598.3021485,0
+EPD.US,D,20070820,000000,7.21918,7.26148,7.08033,7.1185,3851441.8304846,0
+EPD.US,D,20070821,000000,7.09508,7.15636,7.06164,7.063,3412839.7496148,0
+EPD.US,D,20070822,000000,7.26832,7.40977,7.23344,7.38279,5672741.413278,0
+EPD.US,D,20070823,000000,7.48416,7.48416,7.2795,7.28413,3898215.4802514,0
+EPD.US,D,20070824,000000,7.31322,7.41227,7.29251,7.37826,2501170.7933102,0
+EPD.US,D,20070827,000000,7.49437,7.49437,7.31168,7.3191,2475311.8189251,0
+EPD.US,D,20070828,000000,7.32536,7.33914,7.16599,7.17708,2570094.1553634,0
+EPD.US,D,20070829,000000,7.32305,7.32305,7.17708,7.18402,3421461.1374868,0
+EPD.US,D,20070830,000000,7.18402,7.25165,7.14451,7.17505,2689492.126513,0
+EPD.US,D,20070831,000000,7.36458,7.72658,7.18816,7.19182,3029627.517153,0
+EPD.US,D,20070904,000000,7.20319,7.36458,7.20319,7.33616,2507318.9938343,0
+EPD.US,D,20070905,000000,7.33616,7.38982,7.30456,7.36217,2867974.6783234,0
+EPD.US,D,20070906,000000,7.36747,7.42336,7.32161,7.34222,1959156.6853611,0
+EPD.US,D,20070907,000000,7.32305,7.32536,7.23045,7.28413,2878638.5473958,0
+EPD.US,D,20070910,000000,7.23566,7.31621,7.17708,7.18816,2747341.6702691,0
+EPD.US,D,20070911,000000,7.23344,7.29251,7.18816,7.20117,2992288.9266307,0
+EPD.US,D,20070912,000000,7.29627,7.29627,7.20319,7.22294,3377145.1073758,0
+EPD.US,D,20070913,000000,7.22525,7.28653,7.21745,7.28653,2716975.3301047,0
+EPD.US,D,20070914,000000,7.31004,7.49437,7.28653,7.47866,3244617.3447289,0
+EPD.US,D,20070917,000000,7.55189,7.60035,7.49437,7.49437,3568755.3749912,0
+EPD.US,D,20070918,000000,7.52559,7.64786,7.50689,7.63206,4005728.0374237,0
+EPD.US,D,20070919,000000,7.68534,7.78718,7.67898,7.7312,2475311.8189251,0
+EPD.US,D,20070920,000000,7.77158,7.8449,7.72349,7.72658,2737088.7882675,0
+EPD.US,D,20070921,000000,7.79528,7.81474,7.73516,7.792,2567631.3464769,0
+EPD.US,D,20070924,000000,7.76512,7.78718,7.66549,7.68534,2868380.4761635,0
+EPD.US,D,20070925,000000,7.59169,7.62194,7.51942,7.5463,2384228.3661241,0
+EPD.US,D,20070926,000000,7.56066,7.61943,7.44503,7.49813,3793180.2618115,0
+EPD.US,D,20070927,000000,7.49437,7.53425,7.3721,7.38279,4035268.2520618,0
+EPD.US,D,20070928,000000,7.38982,7.41998,7.36458,7.3721,2291497.8515015,0
+EPD.US,D,20071001,000000,7.34839,7.45842,7.34685,7.45842,3856374.7131806,0
+EPD.US,D,20071002,000000,7.43424,7.46931,7.40977,7.42884,4197945.4450301,0
+EPD.US,D,20071003,000000,7.38982,7.44503,7.3721,7.40755,2301352.2005859,0
+EPD.US,D,20071004,000000,7.41227,7.55574,7.38539,7.55574,2870027.5379852,0
+EPD.US,D,20071005,000000,7.61943,7.73978,7.58927,7.73034,3845702.5413391,0
+EPD.US,D,20071008,000000,7.73689,7.73689,7.66549,7.68919,2026048.9825213,0
+EPD.US,D,20071009,000000,7.6916,7.74547,7.6734,7.73516,2713698.8498457,0
+EPD.US,D,20071010,000000,7.6995,7.83112,7.6995,7.81802,2659946.7226441,0
+EPD.US,D,20071011,000000,7.85714,7.87747,7.72889,7.73689,4518181.1738119,0
+EPD.US,D,20071012,000000,7.68919,7.87747,7.68919,7.77572,1850719.4072794,0
+EPD.US,D,20071015,000000,7.77572,7.83671,7.73978,7.80665,3148609.3120011,0
+EPD.US,D,20071016,000000,7.8238,7.83999,7.76262,7.792,2701385.8432594,0
+EPD.US,D,20071017,000000,7.77977,7.82939,7.74807,7.81474,1682218.8596284,0
+EPD.US,D,20071018,000000,7.83112,7.83671,7.76262,7.76262,2456034.8647499,0
+EPD.US,D,20071019,000000,7.74883,7.77572,7.67898,7.73034,2289866.3573719,0
+EPD.US,D,20071022,000000,7.67898,7.72889,7.55574,7.65749,3206875.0320587,0
+EPD.US,D,20071023,000000,7.73978,7.76262,7.63061,7.6995,2566813.5237198,0
+EPD.US,D,20071024,000000,7.66694,7.83999,7.64314,7.77158,3635628.990921,0
+EPD.US,D,20071025,000000,7.6995,7.8213,7.586,7.792,2776059.9107656,0
+EPD.US,D,20071026,000000,7.792,7.83671,7.78718,7.8238,2348131.0395834,0
+EPD.US,D,20071029,000000,7.77408,7.83671,7.71078,7.81166,2910238.8866187,0
+EPD.US,D,20071030,000000,7.8001,7.8001,7.65277,7.74547,3030044.7313007,0
+EPD.US,D,20071031,000000,7.68534,7.8238,7.67657,7.79528,3661473.4354602,0
+EPD.US,D,20071101,000000,7.80337,7.80337,7.6916,7.75462,2615643.1466868,0
+EPD.US,D,20071102,000000,7.75134,7.83671,7.69391,7.83112,2181131.2174486,0
+EPD.US,D,20071105,000000,7.8449,7.8449,7.72889,7.75693,3062688.1058927,0
+EPD.US,D,20071106,000000,7.79528,7.8238,7.74547,7.77408,1771242.1878446,0
+EPD.US,D,20071107,000000,7.71309,7.8238,7.71309,7.75134,5419969.8348787,0
+EPD.US,D,20071108,000000,7.74229,7.90849,7.74229,7.77813,4380529.5647796,0
+EPD.US,D,20071109,000000,7.79778,7.79778,7.71078,7.75462,3082967.6194377,0
+EPD.US,D,20071112,000000,7.69642,7.84895,7.69642,7.76262,1957710.9656902,0
+EPD.US,D,20071113,000000,7.79778,7.83757,7.73689,7.83353,5628026.8502498,0
+EPD.US,D,20071114,000000,7.8238,7.85714,7.75134,7.76917,1582681.1121838,0
+EPD.US,D,20071115,000000,7.6995,7.81898,7.6995,7.77977,1897202.4601274,0
+EPD.US,D,20071116,000000,7.73516,7.82544,7.71078,7.77977,3110049.1765739,0
+EPD.US,D,20071119,000000,7.8213,7.82939,7.75693,7.78718,4337038.6223487,0
+EPD.US,D,20071120,000000,7.71627,7.8001,7.71627,7.75462,5882006.4815542,0
+EPD.US,D,20071121,000000,7.6995,7.77977,7.69391,7.76917,5529152.2864877,0
+EPD.US,D,20071123,000000,7.76512,7.83999,7.73304,7.83999,609285.21894993,0
+EPD.US,D,20071126,000000,7.79778,7.86042,7.70827,7.73689,3125232.8655791,0
+EPD.US,D,20071127,000000,7.72349,7.73689,7.57974,7.63061,2925980.9368464,0
+EPD.US,D,20071128,000000,7.59487,7.65431,7.53107,7.57742,2932778.8290531,0
+EPD.US,D,20071129,000000,7.51942,7.57261,7.51942,7.53715,2093219.4224467,0
+EPD.US,D,20071130,000000,7.48646,7.62194,7.48646,7.61943,2635542.8085451,0
+EPD.US,D,20071203,000000,7.54948,7.70586,7.54948,7.69391,1293536.140171,0
+EPD.US,D,20071204,000000,7.73034,7.73034,7.59487,7.61076,1581694.1205062,0
+EPD.US,D,20071205,000000,7.71078,7.71078,7.60836,7.69642,1755253.1302359,0
+EPD.US,D,20071206,000000,7.60672,7.71078,7.60672,7.65923,1438856.3943201,0
+EPD.US,D,20071207,000000,7.62657,7.67898,7.55189,7.62887,1884897.7563102,0
+EPD.US,D,20071210,000000,7.60672,7.65277,7.60672,7.63206,5574422.0971999,0
+EPD.US,D,20071211,000000,7.60035,7.66549,7.58368,7.60672,1943585.8797462,0
+EPD.US,D,20071212,000000,7.57502,7.68129,7.5702,7.60836,1701538.3654953,0
+EPD.US,D,20071213,000000,7.57742,7.60836,7.49437,7.52154,1434643.7768443,0
+EPD.US,D,20071214,000000,7.46315,7.54322,7.46084,7.50921,1728111.3780237,0
+EPD.US,D,20071217,000000,7.43424,7.50689,7.43424,7.47866,1722078.378421,0
+EPD.US,D,20071218,000000,7.48261,7.50689,7.39666,7.40977,2429374.6731459,0
+EPD.US,D,20071219,000000,7.38067,7.43424,7.3721,7.40216,1634615.970797,0
+EPD.US,D,20071220,000000,7.40437,7.42644,7.29251,7.29251,2232422.6114559,0
+EPD.US,D,20071221,000000,7.29627,7.39666,7.29627,7.38539,2051921.4489062,0
+EPD.US,D,20071224,000000,7.43424,7.56066,7.39378,7.56066,907164.70406382,0
+EPD.US,D,20071226,000000,7.51942,7.65923,7.51942,7.65431,1485657.0280865,0
+EPD.US,D,20071227,000000,7.65431,7.71627,7.61702,7.69642,1815970.2428725,0
+EPD.US,D,20071228,000000,7.67898,7.74229,7.67898,7.73516,1161418.3267488,0
+EPD.US,D,20071231,000000,7.69391,7.77158,7.68534,7.77158,1461274.9087564,0
+EPD.US,D,20080102,000000,7.74229,7.80897,7.7312,7.78718,1688419.9903055,0
+EPD.US,D,20080103,000000,7.7312,7.94,7.7312,7.91572,1412339.4254832,0
+EPD.US,D,20080104,000000,7.90512,7.90512,7.74883,7.89048,3361584.6802223,0
+EPD.US,D,20080107,000000,7.88566,7.88566,7.79778,7.83757,3392328.796381,0
+EPD.US,D,20080108,000000,7.85222,7.95166,7.85222,7.88392,1288682.1337815,0
+EPD.US,D,20080109,000000,7.83999,7.90849,7.81166,7.86764,2037775.6060394,0
+EPD.US,D,20080110,000000,7.87179,7.88392,7.78304,7.82939,1835785.8391935,0
+EPD.US,D,20080111,000000,7.77977,7.85714,7.71309,7.76262,2677837.1143784,0
+EPD.US,D,20080114,000000,7.77572,7.78718,7.68919,7.72349,2607206.4954275,0
+EPD.US,D,20080115,000000,7.66694,7.73978,7.62194,7.65431,1967245.658164,0
+EPD.US,D,20080116,000000,7.57261,7.66694,7.56789,7.65277,2859643.8873702,0
+EPD.US,D,20080117,000000,7.65277,7.68919,7.53175,7.57261,4449149.8757604,0
+EPD.US,D,20080118,000000,7.55574,7.62887,7.39378,7.44503,5270548.0127904,0
+EPD.US,D,20080122,000000,7.25685,7.38539,6.91018,7.35379,4102665.9802915,0
+EPD.US,D,20080123,000000,7.30456,7.34839,7.13381,7.31621,4747185.037795,0
+EPD.US,D,20080124,000000,7.30156,7.44359,7.25685,7.3721,3380907.2996276,0
+EPD.US,D,20080125,000000,7.48416,7.48416,7.27131,7.31322,4070618.3293829,0
+EPD.US,D,20080128,000000,7.35379,7.35379,7.22294,7.33914,4420600.8041844,0
+EPD.US,D,20080129,000000,7.34222,7.34222,7.26533,7.2795,1917602.3638244,0
+EPD.US,D,20080130,000000,7.31004,7.59487,7.30456,7.50921,4676549.2296134,0
+EPD.US,D,20080131,000000,7.46084,7.66308,7.3721,7.59487,2988398.0414577,0
+EPD.US,D,20080201,000000,7.65749,7.67898,7.57742,7.65277,1441665.8438169,0
+EPD.US,D,20080204,000000,7.64314,7.83671,7.64314,7.77158,1943461.3382096,0
+EPD.US,D,20080205,000000,7.77572,7.87747,7.68755,7.82544,2502560.4692896,0
+EPD.US,D,20080206,000000,7.87515,7.87515,7.65923,7.68534,1626827.9733742,0
+EPD.US,D,20080207,000000,7.62503,7.76262,7.62194,7.64006,1468223.2886532,0
+EPD.US,D,20080208,000000,7.65277,7.79778,7.61076,7.77572,1439944.0570732,0
+EPD.US,D,20080211,000000,7.79528,7.80337,7.6995,7.80337,1024708.044164,0
+EPD.US,D,20080212,000000,7.81474,7.81474,7.68755,7.72889,1689099.7795262,0
+EPD.US,D,20080213,000000,7.75693,7.82544,7.68283,7.72889,1725611.2066762,0
+EPD.US,D,20080214,000000,7.75693,7.79036,7.67898,7.6995,2975296.2718062,0
+EPD.US,D,20080215,000000,7.65749,7.6995,7.57502,7.61384,2148805.4237749,0
+EPD.US,D,20080219,000000,7.68129,7.70827,7.58927,7.63524,2166809.9785843,0
+EPD.US,D,20080220,000000,7.61702,7.6995,7.586,7.66694,1370886.8128682,0
+EPD.US,D,20080221,000000,7.65104,7.65104,7.38539,7.44118,2075988.0630103,0
+EPD.US,D,20080222,000000,7.44118,7.51692,7.36458,7.48646,1484316.1308757,0
+EPD.US,D,20080225,000000,7.48646,7.56538,7.46315,7.55353,1275454.7847472,0
+EPD.US,D,20080226,000000,7.47567,7.64006,7.47567,7.61702,2150945.4625123,0
+EPD.US,D,20080227,000000,7.60354,7.62503,7.49052,7.51942,1743107.2168779,0
+EPD.US,D,20080228,000000,7.47259,7.63061,7.47259,7.60035,2069948.8363308,0
+EPD.US,D,20080229,000000,7.47567,7.586,7.47567,7.54948,2309951.793689,0
+EPD.US,D,20080303,000000,7.54948,7.57742,7.46469,7.53175,2127205.7699418,0
+EPD.US,D,20080304,000000,7.51692,7.60354,7.46931,7.51152,3231360.9360027,0
+EPD.US,D,20080305,000000,7.52559,7.62503,7.52559,7.586,1873071.4995628,0
+EPD.US,D,20080306,000000,7.52154,7.60421,7.52154,7.56383,1929659.0224146,0
+EPD.US,D,20080307,000000,7.49052,7.51152,7.38067,7.45053,1973561.9897625,0
+EPD.US,D,20080310,000000,7.42644,7.43424,7.22525,7.22747,2314175.8274724,0
+EPD.US,D,20080311,000000,7.31004,7.35379,7.18816,7.33914,2457286.5071928,0
+EPD.US,D,20080312,000000,7.34839,7.50381,7.31168,7.39975,2005697.8575928,0
+EPD.US,D,20080313,000000,7.34839,7.43193,7.27661,7.40755,2632585.9848967,0
+EPD.US,D,20080314,000000,7.37537,7.41632,7.27661,7.31168,1953455.7965227,0
+EPD.US,D,20080317,000000,7.21745,7.21745,6.98447,7.12745,3247992.4203711,0
+EPD.US,D,20080318,000000,7.18594,7.26148,7.10183,7.18402,2716546.6996496,0
+EPD.US,D,20080319,000000,7.21542,7.2397,6.84514,6.88272,3747426.8147988,0
+EPD.US,D,20080320,000000,6.88907,6.90228,6.51908,6.8754,5292334.4789284,0
+EPD.US,D,20080324,000000,6.96288,7.06887,6.89775,6.98755,3082242.1649869,0
+EPD.US,D,20080325,000000,7.04121,7.07879,6.94621,6.98755,2744408.7170819,0
+EPD.US,D,20080326,000000,6.97223,7.08862,6.96288,7.06887,1932059.5605328,0
+EPD.US,D,20080327,000000,7.08033,7.16089,6.99642,7.00682,2011291.848279,0
+EPD.US,D,20080328,000000,7.0654,7.10443,7.00952,7.08862,2632242.4578249,0
+EPD.US,D,20080331,000000,7.14085,7.31004,7.14085,7.2397,3405765.7903353,0
+EPD.US,D,20080401,000000,7.35755,7.38751,7.2637,7.32768,3083623.5381972,0
+EPD.US,D,20080402,000000,7.32999,7.39666,7.31322,7.35533,2339291.7040224,0
+EPD.US,D,20080403,000000,7.33308,7.41998,7.33308,7.38539,1991573.8094949,0
+EPD.US,D,20080404,000000,7.38539,7.50921,7.38279,7.48261,1759597.5541714,0
+EPD.US,D,20080407,000000,7.52867,7.56789,7.4804,7.50921,1701714.7993388,0
+EPD.US,D,20080408,000000,7.47259,7.56538,7.46084,7.55353,1681295.1765652,0
+EPD.US,D,20080409,000000,7.55574,7.57742,7.36082,7.40755,2481554.4634477,0
+EPD.US,D,20080410,000000,7.43193,7.43193,7.31004,7.36458,1756967.6520566,0
+EPD.US,D,20080411,000000,7.31168,7.36458,7.18816,7.18816,2035143.6282324,0
+EPD.US,D,20080414,000000,7.1817,7.22294,7.17708,7.20319,2517900.8730617,0
+EPD.US,D,20080415,000000,7.24866,7.24866,7.14451,7.18594,3068582.0341129,0
+EPD.US,D,20080416,000000,7.24346,7.2637,7.18816,7.2397,2972696.4672294,0
+EPD.US,D,20080417,000000,7.24548,7.28181,7.22525,7.24548,2171442.9237463,0
+EPD.US,D,20080418,000000,7.31621,7.3191,7.21542,7.31621,2156888.169501,0
+EPD.US,D,20080421,000000,7.32999,7.42644,7.3191,7.39975,1369980.7731893,0
+EPD.US,D,20080422,000000,7.40437,7.4804,7.38751,7.41863,1683752.796221,0
+EPD.US,D,20080423,000000,7.47866,7.51942,7.38539,7.50689,2783122.4537376,0
+EPD.US,D,20080424,000000,7.52867,7.54948,7.41363,7.45303,1968980.9369074,0
+EPD.US,D,20080425,000000,7.48261,7.49437,7.43887,7.44744,1686756.3229456,0
+EPD.US,D,20080428,000000,7.51942,7.5463,7.32536,7.38279,2718705.4196175,0
+EPD.US,D,20080429,000000,7.3721,7.45053,7.36747,7.44359,2179893.0670054,0
+EPD.US,D,20080430,000000,7.46084,7.68755,7.44118,7.61076,9817425.6323299,0
+EPD.US,D,20080501,000000,7.58224,7.65277,7.50689,7.56538,3635969.4044544,0
+EPD.US,D,20080502,000000,7.56066,7.75462,7.55767,7.72349,2951001.3315517,0
+EPD.US,D,20080505,000000,7.79528,7.83671,7.74807,7.8001,2603719.3324024,0
+EPD.US,D,20080506,000000,7.81898,7.87015,7.75134,7.87015,1878817.0157852,0
+EPD.US,D,20080507,000000,7.87179,7.95426,7.86215,7.87515,2881375.3476628,0
+EPD.US,D,20080508,000000,7.9191,7.9191,7.79528,7.8238,2266981.8500195,0
+EPD.US,D,20080509,000000,7.79778,7.80665,7.64786,7.69642,2355389.7354756,0
+EPD.US,D,20080512,000000,7.66549,7.77158,7.65277,7.70827,1516098.0931728,0
+EPD.US,D,20080513,000000,7.6916,7.77158,7.65923,7.70192,1413608.7113105,0
+EPD.US,D,20080514,000000,7.792,7.792,7.57261,7.57742,2374411.3795007,0
+EPD.US,D,20080515,000000,7.63206,7.63206,7.47866,7.55574,2239477.889505,0
+EPD.US,D,20080516,000000,7.55767,7.57742,7.48646,7.50689,3945604.5727783,0
+EPD.US,D,20080519,000000,7.49437,7.57974,7.49437,7.52559,7040663.0997287,0
+EPD.US,D,20080520,000000,7.53715,7.68755,7.53425,7.64786,2297773.7071006,0
+EPD.US,D,20080521,000000,7.6995,7.73689,7.61702,7.64314,2057815.3771264,0
+EPD.US,D,20080522,000000,7.67898,7.67898,7.52559,7.53715,1813541.6829086,0
+EPD.US,D,20080523,000000,7.53107,7.56383,7.4671,7.4671,1853329.5903176,0
+EPD.US,D,20080527,000000,7.47866,7.58224,7.39666,7.43193,1945982.2664798,0
+EPD.US,D,20080528,000000,7.41227,7.45842,7.39666,7.40216,1498904.0961974,0
+EPD.US,D,20080529,000000,7.38539,7.47259,7.38539,7.40437,2116417.3593329,0
+EPD.US,D,20080530,000000,7.38751,7.43193,7.37537,7.37826,2460108.4108432,0
+EPD.US,D,20080602,000000,7.3721,7.50921,7.33914,7.4804,2545600.9864964,0
+EPD.US,D,20080603,000000,7.50525,7.5702,7.42644,7.43665,2080283.7081773,0
+EPD.US,D,20080604,000000,7.44744,7.49052,7.34839,7.35755,1823959.5824461,0
+EPD.US,D,20080605,000000,7.43887,7.45842,7.33308,7.45842,1704288.6577621,0
+EPD.US,D,20080606,000000,7.54948,7.54948,7.31168,7.42336,1752788.2456571,0
+EPD.US,D,20080609,000000,7.46931,7.46931,7.39666,7.42336,1386104.750796,0
+EPD.US,D,20080610,000000,7.35755,7.39666,7.32161,7.32161,1798605.0012843,0
+EPD.US,D,20080611,000000,7.38067,7.41363,7.3191,7.34222,1797786.1406811,0
+EPD.US,D,20080612,000000,7.3721,7.3721,7.25685,7.26832,1576814.1679633,0
+EPD.US,D,20080613,000000,7.26832,7.32536,7.25685,7.29925,1152900.7234907,0
+EPD.US,D,20080616,000000,7.44359,7.44359,7.35755,7.40216,1566117.0878145,0
+EPD.US,D,20080617,000000,7.38751,7.52867,7.38751,7.47259,1434749.6371504,0
+EPD.US,D,20080618,000000,7.4563,7.50381,7.37537,7.38982,1519911.1398854,0
+EPD.US,D,20080619,000000,7.46315,7.46315,7.31322,7.32768,1473653.2996494,0
+EPD.US,D,20080620,000000,7.36217,7.39666,7.31322,7.31621,1896357.6533708,0
+EPD.US,D,20080623,000000,7.39214,7.44503,7.35533,7.3721,1851820.5620323,0
+EPD.US,D,20080624,000000,7.38539,7.38539,7.28653,7.35157,2325793.477146,0
+EPD.US,D,20080625,000000,7.38067,7.38067,7.29627,7.31168,1771149.8195382,0
+EPD.US,D,20080626,000000,7.30773,7.30773,7.12428,7.14085,2890979.5758278,0
+EPD.US,D,20080627,000000,7.08862,7.17351,7.07879,7.09152,3159760.9687586,0
+EPD.US,D,20080630,000000,7.14162,7.22294,7.09152,7.20117,2190262.1877745,0
+EPD.US,D,20080701,000000,7.20117,7.20405,7.1185,7.18402,2171768.8074338,0
+EPD.US,D,20080702,000000,7.22747,7.2637,7.16599,7.18816,2342775.7535091,0
+EPD.US,D,20080703,000000,7.16831,7.16831,7.00682,7.01539,1859866.9831436,0
+EPD.US,D,20080707,000000,6.9677,7.12216,6.88272,6.99266,2702203.6660165,0
+EPD.US,D,20080708,000000,6.9571,6.99642,6.7748,6.83185,4050226.728455,0
+EPD.US,D,20080709,000000,6.841,7.03727,6.82394,6.92395,2389961.4281928,0
+EPD.US,D,20080710,000000,6.93407,7.03534,6.83185,7.0206,2010351.5596775,0
+EPD.US,D,20080711,000000,7.03967,7.063,6.84312,6.92964,2431191.9417343,0
+EPD.US,D,20080714,000000,6.94621,6.98013,6.88551,6.93407,1554910.4252117,0
+EPD.US,D,20080715,000000,6.92097,6.92097,6.73895,6.77779,2729801.0326835,0
+EPD.US,D,20080716,000000,6.7299,6.81526,6.63654,6.66823,2608888.8440179,0
+EPD.US,D,20080717,000000,6.72422,6.86403,6.70321,6.80968,2784915.8518648,0
+EPD.US,D,20080718,000000,6.75552,6.85381,6.68992,6.8382,2829112.5296699,0
+EPD.US,D,20080721,000000,6.9042,7.13247,6.9042,7.12745,1955027.0955762,0
+EPD.US,D,20080722,000000,7.12745,7.18816,7.08255,7.15636,2435604.8635149,0
+EPD.US,D,20080723,000000,7.21745,7.25165,7.09152,7.12938,1992607.5042488,0
+EPD.US,D,20080724,000000,7.31168,7.31168,7.03534,7.06887,2042976.2530391,0
+EPD.US,D,20080725,000000,7.15328,7.18816,6.96067,7.05644,2345324.7036251,0
+EPD.US,D,20080728,000000,7.1185,7.27131,7.10635,7.2214,2468023.0254949,0
+EPD.US,D,20080729,000000,7.063,7.10635,6.97068,7.01751,1870512.1709854,0
+EPD.US,D,20080730,000000,6.99266,7.23566,6.87694,7.23045,2448939.1107014,0
+EPD.US,D,20080731,000000,7.26533,7.30156,7.16599,7.25165,2140712.2995874,0
+EPD.US,D,20080801,000000,7.20405,7.32768,7.13381,7.15328,1982007.981637,0
+EPD.US,D,20080804,000000,7.12938,7.25464,6.94621,6.98013,2077150.4506853,0
+EPD.US,D,20080805,000000,6.94621,7.03727,6.82394,6.8754,2205218.5884754,0
+EPD.US,D,20080806,000000,6.85169,7.00162,6.83377,6.93099,1694707.2622121,0
+EPD.US,D,20080807,000000,6.97068,7.02494,6.83599,6.86171,1684453.3423645,0
+EPD.US,D,20080808,000000,6.84822,6.90796,6.82105,6.90796,1943818.3572812,0
+EPD.US,D,20080811,000000,6.94101,7.00354,6.88907,6.96067,2423521.2209251,0
+EPD.US,D,20080812,000000,6.97068,7.0206,6.91018,6.98263,1559996.9091362,0
+EPD.US,D,20080813,000000,7.00952,7.05288,6.96288,7.01251,1602561.0549655,0
+EPD.US,D,20080814,000000,7.01251,7.05288,6.92646,6.97223,1876660.3715095,0
+EPD.US,D,20080815,000000,6.97223,6.99121,6.88272,6.88705,1185127.9217812,0
+EPD.US,D,20080818,000000,7.0285,7.03158,6.936,6.97502,1330519.7873139,0
+EPD.US,D,20080819,000000,6.99854,7.0206,6.91885,6.99121,1197763.6985166,0
+EPD.US,D,20080820,000000,7.0285,7.10443,6.99854,7.09508,1471313.9944534,0
+EPD.US,D,20080821,000000,7.15636,7.18402,7.06887,7.08486,1746123.1977561,0
+EPD.US,D,20080822,000000,7.09749,7.10635,6.99642,7.03534,1301470.4738993,0
+EPD.US,D,20080825,000000,7.07119,7.09152,6.97068,7.09152,2003976.0708492,0
+EPD.US,D,20080826,000000,7.12745,7.12745,7.0233,7.04989,2063652.2238089,0
+EPD.US,D,20080827,000000,7.10183,7.15858,7.06887,7.15048,1700704.9750461,0
+EPD.US,D,20080828,000000,7.23566,7.23566,7.08862,7.17351,1764691.3030188,0
+EPD.US,D,20080829,000000,7.15858,7.2214,7.13843,7.17708,1801844.1190823,0
+EPD.US,D,20080902,000000,7.15636,7.15636,6.98447,7.07195,2579290.509996,0
+EPD.US,D,20080903,000000,7.06887,7.14451,6.94843,6.95199,1281777.3434226,0
+EPD.US,D,20080904,000000,6.99266,6.99266,6.79889,6.88551,1956484.2315546,0
+EPD.US,D,20080905,000000,6.89573,6.89573,6.70456,6.77914,2187040.7133608,0
+EPD.US,D,20080908,000000,6.82336,6.89573,6.68009,6.74657,2560049.8804356,0
+EPD.US,D,20080909,000000,6.7299,6.7299,6.46415,6.49711,3893768.3095482,0
+EPD.US,D,20080910,000000,6.52785,6.60714,6.41618,6.49711,3571847.1186376,0
+EPD.US,D,20080911,000000,6.48516,6.48516,6.25161,6.36019,4622906.0762564,0
+EPD.US,D,20080912,000000,6.33977,6.55261,6.33977,6.53266,2497062.9982943,0
+EPD.US,D,20080915,000000,6.33977,6.36636,5.7181,6.10023,5589985.6378918,0
+EPD.US,D,20080916,000000,6.08096,6.14041,5.50361,6.10524,8614145.7815876,0
+EPD.US,D,20080917,000000,6.21161,6.29159,5.84913,5.92968,6357763.4541798,0
+EPD.US,D,20080918,000000,5.92516,5.98239,5.52028,5.7549,8777249.5293187,0
+EPD.US,D,20080919,000000,5.96871,6.45934,5.96871,6.31375,4627671.8657241,0
+EPD.US,D,20080922,000000,6.31211,6.42985,6.09513,6.09513,3248480.2080561,0
+EPD.US,D,20080923,000000,6.13222,6.17278,6.02508,6.09513,3568668.1959156,0
+EPD.US,D,20080924,000000,6.15053,6.28639,6.09513,6.26856,3868725.0822279,0
+EPD.US,D,20080925,000000,6.29476,6.48988,6.26394,6.4709,2918564.4883412,0
+EPD.US,D,20080926,000000,6.29804,6.37041,6.18705,6.33678,2475444.6632308,0
+EPD.US,D,20080929,000000,6.30913,6.33504,5.98239,6.19023,7004119.4993484,0
+EPD.US,D,20080930,000000,6.31375,6.35248,6.18897,6.28031,4949633.5326341,0
+EPD.US,D,20081001,000000,6.26394,6.41058,6.10351,6.36636,2192612.909278,0
+EPD.US,D,20081002,000000,6.35374,6.35374,5.92082,5.92516,2951161.159857,0
+EPD.US,D,20081003,000000,6.08404,6.24466,5.86888,5.88767,4195596.7992188,0
+EPD.US,D,20081006,000000,5.81628,5.81628,4.91055,5.21571,13551980.041474,0
+EPD.US,D,20081007,000000,5.09131,5.35436,4.73558,4.74521,10256487.479039,0
+EPD.US,D,20081008,000000,4.67718,5.06482,3.89971,4.84561,24993289.277683,0
+EPD.US,D,20081009,000000,4.99409,5.30618,4.63055,4.653,12717044.239414,0
+EPD.US,D,20081010,000000,4.22134,4.75755,4.02141,4.48207,16147060.34262,0
+EPD.US,D,20081013,000000,5.05489,5.60527,5.04044,5.57887,11711764.674961,0
+EPD.US,D,20081014,000000,6.20901,6.33678,5.53058,5.84749,11899132.227563,0
+EPD.US,D,20081015,000000,5.88093,5.88093,5.36457,5.36457,6485875.1815077,0
+EPD.US,D,20081016,000000,5.61057,5.82475,5.26937,5.51064,8326250.3763254,0
+EPD.US,D,20081017,000000,5.42509,6.02951,5.42509,5.76675,7206692.5357241,0
+EPD.US,D,20081020,000000,6.07527,6.20226,5.92698,6.13019,7282072.3386044,0
+EPD.US,D,20081021,000000,6.10023,6.10023,5.88999,5.94625,6815809.5824531,0
+EPD.US,D,20081022,000000,5.84913,5.93701,5.62945,5.8421,6171695.2849436,0
+EPD.US,D,20081023,000000,6.09513,6.09513,5.54697,5.7495,4402910.7167549,0
+EPD.US,D,20081024,000000,5.33759,5.91071,5.25444,5.82475,5589575.6886671,0
+EPD.US,D,20081027,000000,5.81897,6.00551,5.60527,5.60527,4423602.2552168,0
+EPD.US,D,20081028,000000,5.84432,5.9637,5.62945,5.91273,4517177.5765961,0
+EPD.US,D,20081029,000000,5.98654,6.14542,5.82475,5.82475,5986052.6326242,0
+EPD.US,D,20081030,000000,6.00783,6.05648,5.84913,5.95696,5283639.4039806,0
+EPD.US,D,20081031,000000,5.94395,6.00783,5.85173,5.94625,4468965.4720814,0
+EPD.US,D,20081103,000000,5.98239,6.04454,5.85463,5.92968,3977765.348916,0
+EPD.US,D,20081104,000000,6.04888,6.14041,5.94625,6.09513,4025505.2334376,0
+EPD.US,D,20081105,000000,6.03191,6.14302,5.9768,5.98654,4114291.9327342,0
+EPD.US,D,20081106,000000,5.97121,6.12499,5.73033,5.75721,3843835.4561361,0
+EPD.US,D,20081107,000000,5.85742,5.99472,5.79267,5.97121,3242180.4819959,0
+EPD.US,D,20081110,000000,6.19784,6.21509,5.92255,5.92516,3773137.3771862,0
+EPD.US,D,20081111,000000,5.76675,5.85173,5.5224,5.5224,5608653.3763837,0
+EPD.US,D,20081112,000000,5.55968,5.67656,5.29616,5.31774,6454912.0798138,0
+EPD.US,D,20081113,000000,5.31774,5.67888,5.11819,5.66664,7431939.396686,0
+EPD.US,D,20081114,000000,5.60527,5.83708,5.52028,5.57347,2910781.6801491,0
+EPD.US,D,20081117,000000,5.61577,5.61577,5.30107,5.31081,3833573.2335193,0
+EPD.US,D,20081118,000000,5.36679,5.36679,5.07696,5.28874,6168881.6840623,0
+EPD.US,D,20081119,000000,5.34241,5.34241,4.93579,4.95989,5542468.8902899,0
+EPD.US,D,20081120,000000,4.87471,4.88175,4.36259,4.38726,8801527.864035,0
+EPD.US,D,20081121,000000,4.51358,4.7403,3.95087,4.20659,13654694.635948,0
+EPD.US,D,20081124,000000,4.35768,4.91055,4.35768,4.68692,8697113.277586,0
+EPD.US,D,20081125,000000,4.82808,4.84561,4.45287,4.75032,6954126.4508602,0
+EPD.US,D,20081126,000000,4.68894,5.05248,4.63807,5.02329,5447045.164938,0
+EPD.US,D,20081128,000000,5.00836,5.2792,4.97415,5.20848,2904404.1156284,0
+EPD.US,D,20081201,000000,4.96471,5.11819,4.88175,5.00344,3963337.2118995,0
+EPD.US,D,20081202,000000,5.05731,5.24037,4.8038,4.91354,3803964.521036,0
+EPD.US,D,20081203,000000,5.00585,5.00585,4.72353,4.94254,5054495.4307688,0
+EPD.US,D,20081204,000000,4.73846,4.95026,4.66726,4.75032,4265624.4295633,0
+EPD.US,D,20081205,000000,4.75032,4.85255,4.43332,4.83048,6716594.6051576,0
+EPD.US,D,20081208,000000,5.05731,5.16223,4.87693,5.13506,5468655.1972324,0
+EPD.US,D,20081209,000000,5.13506,5.39117,5.02097,5.06482,5248673.3297307,0
+EPD.US,D,20081210,000000,5.19836,5.39859,5.05991,5.25242,4750719.9417425,0
+EPD.US,D,20081211,000000,5.28392,5.406,5.04536,5.14479,4830011.3867186,0
+EPD.US,D,20081212,000000,5.07464,5.19604,4.93108,5.04747,4271429.1030155,0
+EPD.US,D,20081215,000000,5.15491,5.33519,4.91354,5.05991,6865224.5506422,0
+EPD.US,D,20081216,000000,5.17437,5.24037,4.99631,5.22284,4787425.4461204,0
+EPD.US,D,20081217,000000,5.24037,5.34742,5.08649,5.27197,5483883.5136216,0
+EPD.US,D,20081218,000000,5.35234,5.38635,5.07464,5.20337,5290176.7968066,0
+EPD.US,D,20081219,000000,5.25444,5.30618,5.11819,5.2185,4694975.1499551,0
+EPD.US,D,20081222,000000,5.2185,5.29867,5.00113,5.06703,3526154.9045471,0
+EPD.US,D,20081223,000000,5.05991,5.12812,4.90651,4.93579,5071433.079748,0
+EPD.US,D,20081224,000000,5.04044,5.04044,4.81863,4.86238,2840825.6611882,0
+EPD.US,D,20081226,000000,4.83338,4.94004,4.81584,4.90891,4039783.9206101,0
+EPD.US,D,20081229,000000,4.91055,4.96953,4.82355,4.87221,4523896.5924963,0
+EPD.US,D,20081230,000000,4.85476,4.91586,4.78915,4.87471,5336468.8859651,0
+EPD.US,D,20081231,000000,4.87471,5.11078,4.85948,5.05248,5399630.1262577,0
+EPD.US,D,20090102,000000,5.13506,5.4984,5.05731,5.4721,3449055.3906153,0
+EPD.US,D,20090105,000000,5.4721,5.80538,5.4721,5.70075,5634037.0172375,0
+EPD.US,D,20090106,000000,5.8316,5.89846,5.52028,5.53058,9975491.6749052,0
+EPD.US,D,20090107,000000,5.37902,5.38144,5.28171,5.29346,34907936.184877,0
+EPD.US,D,20090108,000000,5.3083,5.41062,5.28874,5.4035,11008203.588489,0
+EPD.US,D,20090109,000000,5.4352,5.4352,5.34954,5.3743,10498979.191437,0
+EPD.US,D,20090112,000000,5.33962,5.38635,5.30107,5.30107,7633848.2115331,0
+EPD.US,D,20090113,000000,5.24509,5.41795,5.24037,5.39579,6553013.4482028,0
+EPD.US,D,20090114,000000,5.3717,5.3717,5.20848,5.26677,6930132.4859858,0
+EPD.US,D,20090115,000000,5.29616,5.30107,5.00585,5.22081,7741297.460091,0
+EPD.US,D,20090116,000000,5.35975,5.3743,5.21571,5.36217,5980748.2010106,0
+EPD.US,D,20090120,000000,5.36217,5.38635,5.13005,5.13978,5521913.3096721,0
+EPD.US,D,20090121,000000,5.22506,5.4085,5.19604,5.39859,5300204.4661961,0
+EPD.US,D,20090122,000000,5.29867,5.45457,5.27429,5.3743,7090920.7989821,0
+EPD.US,D,20090123,000000,5.33759,5.45687,5.28874,5.42065,6892037.3056286,0
+EPD.US,D,20090126,000000,5.48116,5.57887,5.42248,5.55968,9209526.975821,0
+EPD.US,D,20090127,000000,5.62039,5.63224,5.48887,5.61057,8657829.7634002,0
+EPD.US,D,20090128,000000,5.59168,5.60527,5.43009,5.4615,5359941.852078,0
+EPD.US,D,20090129,000000,5.4615,5.4615,5.36217,5.3692,3337947.7344195,0
+EPD.US,D,20090130,000000,5.44994,5.45206,5.30107,5.35234,4240544.8776281,0
+EPD.US,D,20090202,000000,5.48347,5.48347,5.28634,5.31592,4675230.1271715,0
+EPD.US,D,20090203,000000,5.32276,5.54697,5.32276,5.51777,6992538.1742896,0
+EPD.US,D,20090204,000000,5.5886,5.66423,5.54967,5.60343,5894261.3687568,0
+EPD.US,D,20090205,000000,5.57347,5.60527,5.4721,5.53762,3697727.4767678,0
+EPD.US,D,20090206,000000,5.54697,5.59168,5.48347,5.56354,5055985.7778236,0
+EPD.US,D,20090209,000000,5.56826,5.64226,5.53974,5.58117,3837605.2657671,0
+EPD.US,D,20090210,000000,5.6228,5.6228,5.42248,5.46401,4741968.8231033,0
+EPD.US,D,20090211,000000,5.4615,5.54235,5.42248,5.51777,2967534.2205369,0
+EPD.US,D,20090212,000000,5.48347,5.6492,5.48347,5.63485,3562693.3156966,0
+EPD.US,D,20090213,000000,5.61577,5.74199,5.60527,5.66153,4031368.0262736,0
+EPD.US,D,20090217,000000,5.65218,5.65218,5.4615,5.4961,4454036.0553801,0
+EPD.US,D,20090218,000000,5.4961,5.5278,5.40099,5.44744,3216495.865762,0
+EPD.US,D,20090219,000000,5.44252,5.54447,5.34482,5.37662,3418587.3415294,0
+EPD.US,D,20090220,000000,5.31592,5.33962,5.11819,5.22284,5993656.9312804,0
+EPD.US,D,20090223,000000,5.24509,5.28392,4.84995,4.89427,7217947.9770953,0
+EPD.US,D,20090224,000000,4.87221,5.09632,4.69694,5.05991,6920193.0335181,0
+EPD.US,D,20090225,000000,5.07946,5.21339,4.93579,5.16955,4578867.1510644,0
+EPD.US,D,20090226,000000,5.24259,5.41304,5.1894,5.19374,4014477.0803707,0
+EPD.US,D,20090227,000000,5.14479,5.40099,5.05731,5.25945,4676467.2397685,0
+EPD.US,D,20090302,000000,5.14989,5.14989,4.77691,4.83819,6332082.9893305,0
+EPD.US,D,20090303,000000,4.84995,4.96471,4.53353,4.6215,7221215.1167391,0
+EPD.US,D,20090304,000000,4.78655,4.89138,4.66986,4.78655,6123459.3099678,0
+EPD.US,D,20090305,000000,4.76708,4.76708,4.50905,4.54055,5649925.4037707,0
+EPD.US,D,20090306,000000,4.67218,4.67218,4.31605,4.4312,10318153.183046,0
+EPD.US,D,20090309,000000,4.38726,4.50905,4.31875,4.37512,5350946.8395962,0
+EPD.US,D,20090310,000000,4.4018,4.62824,4.39458,4.55308,6070463.7726011,0
+EPD.US,D,20090311,000000,4.60386,4.65531,4.50905,4.6187,4572704.4206944,0
+EPD.US,D,20090312,000000,4.60906,5.02569,4.59875,5.01847,6627040.9375647,0
+EPD.US,D,20090313,000000,5.05991,5.15953,4.88898,4.99631,4878196.5072336,0
+EPD.US,D,20090316,000000,5.00585,5.29144,5.00585,5.10616,4954244.6830271,0
+EPD.US,D,20090317,000000,5.10104,5.22506,4.99631,5.22506,3637700.5318133,0
+EPD.US,D,20090318,000000,5.2185,5.33759,5.07464,5.31592,4299186.2979879,0
+EPD.US,D,20090319,000000,5.43279,5.43279,5.26186,5.30367,3715715.4260391,0
+EPD.US,D,20090320,000000,5.35975,5.35975,5.11819,5.12812,3564491.9030545,0
+EPD.US,D,20090323,000000,5.27197,5.35234,5.21571,5.34742,3803436.2573515,0
+EPD.US,D,20090324,000000,5.25444,5.406,5.25444,5.33759,4095608.6265502,0
+EPD.US,D,20090325,000000,5.34241,5.4961,5.30107,5.4377,3774613.194395,0
+EPD.US,D,20090326,000000,5.53974,5.53974,5.34241,5.41795,4085605.865468,0
+EPD.US,D,20090327,000000,5.38144,5.52028,5.31081,5.41795,4613998.2428502,0
+EPD.US,D,20090330,000000,5.33519,5.4035,5.25945,5.4035,5878530.7348366,0
+EPD.US,D,20090331,000000,5.4984,5.4984,5.30367,5.42248,5196730.1683484,0
+EPD.US,D,20090401,000000,5.37902,5.4697,5.33287,5.40099,4063115.7396482,0
+EPD.US,D,20090402,000000,5.45919,5.51777,5.36217,5.38394,4626564.4838943,0
+EPD.US,D,20090403,000000,5.36457,5.42509,5.28874,5.34241,4060008.4283097,0
+EPD.US,D,20090406,000000,5.31592,5.33759,5.24037,5.26937,3939670.1685587,0
+EPD.US,D,20090407,000000,5.23777,5.2475,5.14267,5.19133,4518810.1085718,0
+EPD.US,D,20090408,000000,5.21339,5.27197,5.14267,5.25945,4631135.158288,0
+EPD.US,D,20090409,000000,5.35975,5.35975,5.20337,5.24509,5484579.9083805,0
+EPD.US,D,20090413,000000,5.2502,5.40099,5.19374,5.38144,5155565.0391137,0
+EPD.US,D,20090414,000000,5.31774,5.4721,5.31774,5.44012,4072834.1308885,0
+EPD.US,D,20090415,000000,5.45919,5.51257,5.40099,5.50361,3844670.9222775,0
+EPD.US,D,20090416,000000,5.55497,5.58117,5.44012,5.4615,5724592.2063539,0
+EPD.US,D,20090417,000000,5.4721,5.73245,5.44994,5.66153,6074055.7580862,0
+EPD.US,D,20090420,000000,5.62039,5.65748,5.54235,5.59398,4468806.6816222,0
+EPD.US,D,20090421,000000,5.53974,5.71337,5.53974,5.70335,3647938.8839689,0
+EPD.US,D,20090422,000000,5.69314,5.73727,5.62945,5.63975,4549197.2056589,0
+EPD.US,D,20090423,000000,5.70075,5.71568,5.62472,5.69082,3985871.9651032,0
+EPD.US,D,20090424,000000,5.75721,5.75721,5.62472,5.69853,6986531.1208404,0
+EPD.US,D,20090427,000000,5.84913,5.97121,5.62945,5.93961,8574366.1769477,0
+EPD.US,D,20090428,000000,5.79267,6.05967,5.72715,6.03817,6258040.9701226,0
+EPD.US,D,20090429,000000,6.04454,6.08096,5.87409,5.90762,7337192.3470164,0
+EPD.US,D,20090430,000000,5.97911,6.02508,5.70335,5.7495,7058954.1000724,0
+EPD.US,D,20090501,000000,5.76193,5.88767,5.74199,5.88093,4214329.9220175,0
+EPD.US,D,20090504,000000,5.96871,6.03817,5.90261,6.00985,3699811.4718138,0
+EPD.US,D,20090505,000000,6.00551,6.14686,5.97121,6.06343,3629393.6113213,0
+EPD.US,D,20090506,000000,6.10351,6.14686,6.04454,6.07277,3559473.9169752,0
+EPD.US,D,20090507,000000,6.08664,6.22327,5.9637,6.01794,5781093.5879762,0
+EPD.US,D,20090508,000000,6.04888,6.24929,6.04888,6.24929,5114469.4455703,0
+EPD.US,D,20090511,000000,6.17008,6.2173,6.11969,6.1487,3559743.7569712,0
+EPD.US,D,20090512,000000,6.17529,6.19023,6.02286,6.09879,4216905.8561331,0
+EPD.US,D,20090513,000000,6.06343,6.08925,5.86214,5.9055,4528479.7210436,0
+EPD.US,D,20090514,000000,5.85463,5.97911,5.8316,5.9637,2933303.9791992,0
+EPD.US,D,20090515,000000,5.98654,6.03191,5.86888,5.88343,3253677.7415174,0
+EPD.US,D,20090518,000000,5.96871,6.05648,5.92698,6.03191,2910205.6755423,0
+EPD.US,D,20090519,000000,6.08404,6.1487,6.03499,6.10524,3350388.3960809,0
+EPD.US,D,20090520,000000,6.1168,6.32974,6.1168,6.23252,5746291.4934162,0
+EPD.US,D,20090521,000000,6.15371,6.23031,6.03191,6.17278,3821030.8629363,0
+EPD.US,D,20090522,000000,6.20708,6.27048,6.1168,6.13222,4226761.2430636,0
+EPD.US,D,20090526,000000,6.10351,6.23031,6.05648,6.17529,2956552.7705462,0
+EPD.US,D,20090527,000000,6.2279,6.2279,6.1168,6.14041,2314326.3151624,0
+EPD.US,D,20090528,000000,6.19784,6.27521,6.1168,6.24929,3113998.1811306,0
+EPD.US,D,20090529,000000,6.29159,6.33678,6.26066,6.33678,2892323.5865771,0
+EPD.US,D,20090601,000000,6.41058,6.4709,6.37291,6.41618,3788656.2904941,0
+EPD.US,D,20090602,000000,6.45106,6.45106,6.32512,6.44296,3631097.7546806,0
+EPD.US,D,20090603,000000,6.37831,6.41444,6.20708,6.31375,3412399.7028521,0
+EPD.US,D,20090604,000000,6.36636,6.41618,6.31211,6.36019,2420489.6723548,0
+EPD.US,D,20090605,000000,6.42378,6.44296,6.33678,6.43959,2789643.2410254,0
+EPD.US,D,20090608,000000,6.43959,6.45645,6.23888,6.34959,4732661.4189338,0
+EPD.US,D,20090609,000000,6.41444,6.41444,6.26394,6.30055,2779855.3140938,0
+EPD.US,D,20090610,000000,6.39835,6.39835,6.15641,6.24226,3532811.649679,0
+EPD.US,D,20090611,000000,6.2173,6.36019,6.19784,6.31375,3315860.2929015,0
+EPD.US,D,20090612,000000,6.27839,6.37291,6.27839,6.35248,2187442.3598163,0
+EPD.US,D,20090615,000000,6.34767,6.35846,6.27839,6.32974,2931994.2173725,0
+EPD.US,D,20090616,000000,6.34767,6.39054,6.14302,6.16826,3583127.4683162,0
+EPD.US,D,20090617,000000,6.14041,6.18184,5.9347,6.05138,6820097.9626971,0
+EPD.US,D,20090618,000000,6.03499,6.17529,6.0271,6.15371,4087522.7672857,0
+EPD.US,D,20090619,000000,6.2279,6.2279,6.08925,6.10023,2929732.7506368,0
+EPD.US,D,20090622,000000,6.07277,6.09513,5.97121,6.01996,3151841.1648762,0
+EPD.US,D,20090623,000000,6.05138,6.09513,5.88767,5.90126,4456220.7215015,0
+EPD.US,D,20090624,000000,5.98972,6.06343,5.9347,5.94625,3140508.9228907,0
+EPD.US,D,20090625,000000,5.94395,6.17008,5.94395,6.11969,2235317.164336,0
+EPD.US,D,20090626,000000,6.09685,6.20708,6.07277,6.16344,2562428.6237849,0
+EPD.US,D,20090629,000000,6.07836,6.19283,6.01996,6.08404,10133629.328864,0
+EPD.US,D,20090630,000000,6.09513,6.17278,5.9637,6.07836,6590509.7913381,0
+EPD.US,D,20090701,000000,6.11969,6.15053,6.09513,6.13019,4535125.0498679,0
+EPD.US,D,20090702,000000,6.14302,6.1487,6.03191,6.10524,3436151.8495762,0
+EPD.US,D,20090706,000000,6.06535,6.09513,5.97121,6.09513,3093655.3589712,0
+EPD.US,D,20090707,000000,6.09513,6.09513,6.02286,6.05648,4407338.1683814,0
+EPD.US,D,20090708,000000,6.03499,6.17008,6.03499,6.15641,7752885.0122265,0
+EPD.US,D,20090709,000000,6.20226,6.30739,6.17529,6.27309,4230118.6753214,0
+EPD.US,D,20090710,000000,6.27048,6.33678,6.20708,6.32974,3523048.6310547,0
+EPD.US,D,20090713,000000,6.33678,6.38043,6.22587,6.37503,3724194.6289901,0
+EPD.US,D,20090714,000000,6.39835,6.45645,6.32714,6.39286,4805578.4129277,0
+EPD.US,D,20090715,000000,6.45645,6.59462,6.40287,6.5711,6355579.8259046,0
+EPD.US,D,20090716,000000,6.5555,6.75716,6.51609,6.73895,5859129.2391248,0
+EPD.US,D,20090717,000000,6.7299,6.82394,6.71853,6.81257,5800169.2000006,0
+EPD.US,D,20090720,000000,6.84822,6.94101,6.77779,6.82394,5068208.4917959,0
+EPD.US,D,20090721,000000,6.9042,6.9042,6.71439,6.73617,4151505.9817199,0
+EPD.US,D,20090722,000000,6.82519,6.83185,6.72152,6.82394,4062342.5442751,0
+EPD.US,D,20090723,000000,6.92395,6.96578,6.80409,6.85679,6331243.3718045,0
+EPD.US,D,20090724,000000,6.86403,6.94342,6.86171,6.94342,5296077.9899497,0
+EPD.US,D,20090727,000000,6.91885,7.16397,6.91885,7.0654,5872255.9170837,0
+EPD.US,D,20090728,000000,7.05288,7.15048,6.9571,7.12938,5247252.5183672,0
+EPD.US,D,20090729,000000,7.0206,7.0206,6.62988,6.70725,6498162.2419406,0
+EPD.US,D,20090730,000000,6.73617,6.8382,6.72152,6.82394,3630022.5460812,0
+EPD.US,D,20090731,000000,6.77914,6.86605,6.75226,6.84822,2434612.6826065,0
+EPD.US,D,20090803,000000,6.88551,6.89573,6.82394,6.8754,3952237.447449,0
+EPD.US,D,20090804,000000,6.87694,6.91721,6.80968,6.83599,2444010.37939,0
+EPD.US,D,20090805,000000,6.7748,6.82394,6.64559,6.74165,2442419.3612598,0
+EPD.US,D,20090806,000000,6.72152,6.76198,6.61341,6.67112,2530081.0353423,0
+EPD.US,D,20090807,000000,6.67749,6.76198,6.61061,6.74455,2570832.0639678,0
+EPD.US,D,20090810,000000,6.75428,6.84312,6.72758,6.841,2888436.8527887,0
+EPD.US,D,20090811,000000,6.82336,6.86845,6.69261,6.74455,2487664.2636647,0
+EPD.US,D,20090812,000000,6.75716,6.87328,6.70321,6.84514,2939347.3572633,0
+EPD.US,D,20090813,000000,6.81826,6.88551,6.70321,6.7299,2318654.1335597,0
+EPD.US,D,20090814,000000,6.77779,6.77779,6.64164,6.69261,2635634.1390052,0
+EPD.US,D,20090817,000000,6.59944,6.60714,6.38043,6.49547,4717878.338538,0
+EPD.US,D,20090818,000000,6.49547,6.63894,6.4709,6.63894,2858764.831691,0
+EPD.US,D,20090819,000000,6.63258,6.66534,6.56032,6.65619,2180066.3873105,0
+EPD.US,D,20090820,000000,6.65619,6.70032,6.59462,6.62988,2595453.9257559,0
+EPD.US,D,20090821,000000,6.67517,6.72422,6.64559,6.70321,2391758.9777046,0
+EPD.US,D,20090824,000000,6.70725,6.75996,6.67112,6.71853,3338665.9239473,0
+EPD.US,D,20090825,000000,6.70032,6.74455,6.54692,6.58075,5026416.5034936,0
+EPD.US,D,20090826,000000,6.55261,6.60444,6.51282,6.58865,3904612.7638487,0
+EPD.US,D,20090827,000000,6.57602,6.61967,6.49547,6.61967,2649324.3674173,0
+EPD.US,D,20090828,000000,6.66534,6.66534,6.53266,6.59674,2156629.7458125,0
+EPD.US,D,20090831,000000,6.5741,6.58075,6.48179,6.58075,2229807.2391871,0
+EPD.US,D,20090901,000000,6.54692,6.60714,6.4709,6.49249,2705468.729968,0
+EPD.US,D,20090902,000000,6.46667,6.47755,6.39286,6.41058,3006049.7285802,0
+EPD.US,D,20090903,000000,6.41444,6.4709,6.37291,6.42378,2902176.8978154,0
+EPD.US,D,20090904,000000,6.52785,6.52785,6.37831,6.51908,2359977.0154074,0
+EPD.US,D,20090908,000000,6.58373,6.63654,6.54124,6.63412,2520486.1477925,0
+EPD.US,D,20090909,000000,6.68779,6.75716,6.56918,6.74657,3317900.6984096,0
+EPD.US,D,20090910,000000,6.77113,6.88551,6.75014,6.87115,3846281.6594843,0
+EPD.US,D,20090911,000000,6.87328,6.98755,6.87328,6.97068,2937929.6594382,0
+EPD.US,D,20090914,000000,6.99642,7.01539,6.94621,6.97502,2679947.0555778,0
+EPD.US,D,20090915,000000,7.0285,7.04401,6.93918,6.97724,3326208.6567477,0
+EPD.US,D,20090916,000000,7.01539,7.15636,6.98263,7.14451,5704900.1137234,0
+EPD.US,D,20090917,000000,7.16397,7.17708,6.97502,6.98755,4066601.8648272,0
+EPD.US,D,20090918,000000,7.0206,7.0206,6.73192,7.00952,9912968.7099877,0
+EPD.US,D,20090921,000000,6.88551,6.99642,6.83185,6.98447,3593668.8715442,0
+EPD.US,D,20090922,000000,6.7299,6.81257,6.70456,6.80611,23479256.498326,0
+EPD.US,D,20090923,000000,6.80611,6.82394,6.77779,6.78771,7709320.3827198,0
+EPD.US,D,20090924,000000,6.80611,6.8754,6.75996,6.78771,4282476.9751591,0
+EPD.US,D,20090925,000000,6.79745,6.86171,6.78771,6.82394,5473998.0291531,0
+EPD.US,D,20090928,000000,6.89273,6.89273,6.80611,6.86605,3622129.7261984,0
+EPD.US,D,20090929,000000,6.87328,6.92646,6.84514,6.91885,4516137.6547653,0
+EPD.US,D,20090930,000000,6.94342,6.94342,6.82519,6.90228,3807648.8748274,0
+EPD.US,D,20091001,000000,6.90228,6.90228,6.77113,6.7748,3564164.9815209,0
+EPD.US,D,20091002,000000,6.77779,6.80177,6.64164,6.77981,3511120.6653858,0
+EPD.US,D,20091005,000000,6.841,6.92646,6.76853,6.88907,3155528.632206,0
+EPD.US,D,20091006,000000,6.92646,6.98013,6.87694,6.96288,4051657.9182799,0
+EPD.US,D,20091007,000000,6.97068,6.99121,6.89775,6.92395,2391396.7694023,0
+EPD.US,D,20091008,000000,6.9571,7.03967,6.94621,7.02494,3255197.1482641,0
+EPD.US,D,20091009,000000,7.04691,7.0654,6.99988,7.01751,2556559.6038721,0
+EPD.US,D,20091012,000000,7.06887,7.10443,7.03158,7.08033,2861838.931953,0
+EPD.US,D,20091013,000000,7.07119,7.11464,7.03967,7.11464,3340075.3190033,0
+EPD.US,D,20091014,000000,7.18594,7.21022,7.1185,7.15858,3419543.1978229,0
+EPD.US,D,20091015,000000,7.14451,7.20405,7.13843,7.18594,3263483.3118333,0
+EPD.US,D,20091016,000000,7.19182,7.23566,7.12938,7.18594,3698207.9995299,0
+EPD.US,D,20091019,000000,7.25464,7.27661,7.16831,7.19587,3990820.4154913,0
+EPD.US,D,20091020,000000,7.23344,7.2637,7.1817,7.22747,3652120.3660606,0
+EPD.US,D,20091021,000000,7.26148,7.33616,7.2214,7.24346,3955958.1258553,0
+EPD.US,D,20091022,000000,7.32161,7.40216,7.2214,7.28181,3483286.6697992,0
+EPD.US,D,20091023,000000,7.35157,7.35157,7.23344,7.2795,4375299.8580881,0
+EPD.US,D,20091026,000000,7.31004,7.34839,7.1185,7.12745,5103742.2678835,0
+EPD.US,D,20091027,000000,7.17505,7.18594,7.02494,7.14162,6071770.4208894,0
+EPD.US,D,20091028,000000,6.89273,7.01539,6.7748,6.79551,7526603.4186645,0
+EPD.US,D,20091029,000000,6.92646,7.05856,6.83185,7.00354,7045402.9430429,0
+EPD.US,D,20091030,000000,7.00682,7.00682,6.82394,6.83377,4958490.5115794,0
+EPD.US,D,20091102,000000,6.88907,6.92097,6.7299,6.81526,4920917.3678298,0
+EPD.US,D,20091103,000000,6.75428,6.84514,6.71237,6.79205,4628601.7758641,0
+EPD.US,D,20091104,000000,6.88551,6.98013,6.82394,6.91288,4451116.5941927,0
+EPD.US,D,20091105,000000,7.03158,7.05288,6.92097,7.00162,3415650.2369577,0
+EPD.US,D,20091106,000000,6.99266,6.99266,6.89929,6.94621,2778842.3762627,0
+EPD.US,D,20091109,000000,7.00162,7.10443,6.98447,7.04469,4112274.3598411,0
+EPD.US,D,20091110,000000,7.0233,7.05288,6.9571,6.97223,4020420.8252054,0
+EPD.US,D,20091111,000000,6.99642,7.01751,6.94621,7.00952,3171559.2036602,0
+EPD.US,D,20091112,000000,7.00682,7.08033,6.98755,7.06887,3033251.6758684,0
+EPD.US,D,20091113,000000,7.063,7.1185,7.03727,7.1185,3619393.9637775,0
+EPD.US,D,20091116,000000,7.12428,7.21745,7.1185,7.19587,4023142.0577804,0
+EPD.US,D,20091117,000000,7.17351,7.25685,7.1185,7.23566,4182282.2711089,0
+EPD.US,D,20091118,000000,7.21022,7.2637,7.15048,7.17505,3958008.9098248,0
+EPD.US,D,20091119,000000,7.17351,7.17505,7.11175,7.14162,2713738.287999,0
+EPD.US,D,20091120,000000,7.13843,7.15636,7.08255,7.1475,3048251.6661072,0
+EPD.US,D,20091123,000000,7.18594,7.26148,7.09152,7.14451,4297926.3527758,0
+EPD.US,D,20091124,000000,7.11175,7.20405,7.09152,7.17708,3777088.4574352,0
+EPD.US,D,20091125,000000,7.1712,7.31168,7.14451,7.29925,3729588.3153715,0
+EPD.US,D,20091127,000000,7.22525,7.31004,7.14085,7.29039,2058281.3700425,0
+EPD.US,D,20091130,000000,7.26533,7.31168,7.23045,7.26148,3133164.085769,0
+EPD.US,D,20091201,000000,7.30156,7.30773,7.2397,7.26148,3807417.4351385,0
+EPD.US,D,20091202,000000,7.24346,7.29251,7.21745,7.23344,3048462.3488733,0
+EPD.US,D,20091203,000000,7.22525,7.30156,7.22525,7.25165,3923359.3786472,0
+EPD.US,D,20091204,000000,7.2795,7.3191,7.20319,7.24548,2776574.6824502,0
+EPD.US,D,20091207,000000,7.2637,7.3721,7.2637,7.33308,4587565.3395505,0
+EPD.US,D,20091208,000000,7.34222,7.38751,7.28181,7.37826,3536546.8579312,0
+EPD.US,D,20091209,000000,7.38982,7.39378,7.31168,7.39378,3468806.6404758,0
+EPD.US,D,20091210,000000,7.42336,7.4881,7.40216,7.45842,3841115.2614072,0
+EPD.US,D,20091211,000000,7.50921,7.57742,7.48261,7.5702,4693909.281971,0
+EPD.US,D,20091214,000000,7.59169,7.6995,7.59169,7.62503,4847784.5018392,0
+EPD.US,D,20091215,000000,7.65277,7.67898,7.61702,7.63206,4844085.6182018,0
+EPD.US,D,20091216,000000,7.6995,7.77408,7.65749,7.71627,4823825.8237335,0
+EPD.US,D,20091217,000000,7.67898,7.76512,7.67898,7.74807,4128511.4626768,0
+EPD.US,D,20091218,000000,7.79528,7.8449,7.43424,7.43424,11832272.103633,0
+EPD.US,D,20091221,000000,7.55353,7.72658,7.53994,7.6916,5730772.5801083,0
+EPD.US,D,20091222,000000,7.71627,7.76262,7.65749,7.72031,4678015.706207,0
+EPD.US,D,20091223,000000,7.76512,7.77572,7.72889,7.75462,4202168.4409674,0
+EPD.US,D,20091224,000000,7.78718,7.83671,7.76262,7.83671,2006801.088038,0
+EPD.US,D,20091228,000000,7.85472,7.85714,7.6916,7.73978,4729605.9999023,0
+EPD.US,D,20091229,000000,7.75693,7.78718,7.60421,7.68534,4693849.0868949,0
+EPD.US,D,20091230,000000,7.65431,7.70586,7.60421,7.6995,4278497.8730644,0
+EPD.US,D,20091231,000000,7.68919,7.73689,7.60421,7.65431,3619508.1268527,0
+EPD.US,D,20100104,000000,7.71627,7.9718,7.71627,7.95995,4969622.4492602,0
+EPD.US,D,20100105,000000,7.95995,8.05755,7.95995,8.04773,4913829.9165505,0
+EPD.US,D,20100106,000000,8.09359,8.13868,8.06025,8.06362,4683740.4655066,0
+EPD.US,D,20100107,000000,7.88806,7.88806,7.83112,7.86042,25358540.544873,0
+EPD.US,D,20100108,000000,7.84741,7.90021,7.84249,7.90021,8764016.9910538,0
+EPD.US,D,20100111,000000,7.92073,7.92073,7.89385,7.90021,6838526.9965773,0
+EPD.US,D,20100112,000000,7.89539,7.92073,7.88074,7.90021,6901010.5233415,0
+EPD.US,D,20100113,000000,7.9191,7.92073,7.79354,7.89539,5103556.4934247,0
+EPD.US,D,20100114,000000,7.90281,7.91572,7.83999,7.84741,5264998.6494882,0
+EPD.US,D,20100115,000000,7.87747,7.88392,7.79778,7.85222,5216098.4529838,0
+EPD.US,D,20100119,000000,7.90849,7.95426,7.88074,7.94174,6026767.3366348,0
+EPD.US,D,20100120,000000,7.93075,7.9718,7.89048,7.96852,5241959.5030612,0
+EPD.US,D,20100121,000000,7.97999,8.00668,7.8213,7.87515,5403960.0203472,0
+EPD.US,D,20100122,000000,7.88806,7.9451,7.79354,7.81898,5463833.3640733,0
+EPD.US,D,20100125,000000,7.85222,7.9134,7.83999,7.89789,5158686.8802981,0
+EPD.US,D,20100126,000000,7.91572,7.94665,7.89539,7.9134,5442925.9536146,0
+EPD.US,D,20100127,000000,7.77977,7.78304,7.57261,7.65277,7539566.1169335,0
+EPD.US,D,20100128,000000,7.68283,7.70827,7.48646,7.56538,5538386.0035813,0
+EPD.US,D,20100129,000000,7.58368,7.71078,7.4563,7.47567,5506984.930817,0
+EPD.US,D,20100201,000000,7.57742,7.79778,7.50689,7.78304,6638337.8927815,0
+EPD.US,D,20100202,000000,7.79528,7.87179,7.67898,7.87015,4858854.1687517,0
+EPD.US,D,20100203,000000,7.86764,7.9191,7.77813,7.81474,4896803.0128034,0
+EPD.US,D,20100204,000000,7.62194,7.81802,7.48261,7.56066,8700270.4055391,0
+EPD.US,D,20100205,000000,7.50381,7.50525,7.17505,7.44744,15699694.688957,0
+EPD.US,D,20100208,000000,7.52154,7.56789,7.41998,7.46084,4467403.5136431,0
+EPD.US,D,20100209,000000,7.50689,7.62503,7.50381,7.55767,4574987.6821989,0
+EPD.US,D,20100210,000000,7.55767,7.57742,7.39378,7.39378,4469002.8345424,0
+EPD.US,D,20100211,000000,7.39666,7.55767,7.35379,7.55353,3961558.3436182,0
+EPD.US,D,20100212,000000,7.50525,7.67898,7.50525,7.6734,5155195.5658884,0
+EPD.US,D,20100216,000000,7.76917,7.89385,7.73516,7.86533,5003130.3496856,0
+EPD.US,D,20100217,000000,7.87179,7.91572,7.83757,7.90849,4179983.4419123,0
+EPD.US,D,20100218,000000,7.90849,7.90849,7.83999,7.88806,4028384.2186256,0
+EPD.US,D,20100219,000000,7.91572,7.91572,7.83671,7.84895,3020961.5018971,0
+EPD.US,D,20100222,000000,7.89789,7.90849,7.79778,7.88074,3682489.8197634,0
+EPD.US,D,20100223,000000,7.85222,7.87179,7.792,7.86533,3649373.1873322,0
+EPD.US,D,20100224,000000,7.86764,7.91572,7.81474,7.9134,3742957.8493268,0
+EPD.US,D,20100225,000000,7.87179,7.92468,7.83999,7.91572,4116980.9920789,0
+EPD.US,D,20100226,000000,7.94174,7.98683,7.86764,7.98346,3086582.4375378,0
+EPD.US,D,20100301,000000,7.99829,8.05755,7.95426,8.05023,4719605.3145124,0
+EPD.US,D,20100302,000000,8.10939,8.18079,8.03106,8.17645,6550117.8574765,0
+EPD.US,D,20100303,000000,8.17799,8.25691,8.05437,8.07355,4393255.634129,0
+EPD.US,D,20100304,000000,8.07769,8.09272,7.93499,8.01602,5020817.3235767,0
+EPD.US,D,20100305,000000,8.16614,8.16614,8.08367,8.12529,4243108.35759,0
+EPD.US,D,20100308,000000,8.20305,8.20305,8.08685,8.1619,4387350.2896014,0
+EPD.US,D,20100309,000000,8.10939,8.2252,8.10939,8.2252,5640547.4260638,0
+EPD.US,D,20100310,000000,8.2252,8.32629,8.2252,8.28428,5441150.1988718,0
+EPD.US,D,20100311,000000,8.28428,8.33158,8.25006,8.25691,3654603.9318699,0
+EPD.US,D,20100312,000000,8.32368,8.35529,8.2862,8.34806,4084987.3091695,0
+EPD.US,D,20100315,000000,8.34565,8.37523,8.25941,8.36213,3508535.3906549,0
+EPD.US,D,20100316,000000,8.37272,8.45501,8.3151,8.33756,4055811.3785259,0
+EPD.US,D,20100317,000000,8.37523,8.44537,8.35095,8.38043,3455430.8794437,0
+EPD.US,D,20100318,000000,8.43044,8.45251,8.31356,8.37272,3793180.2618115,0
+EPD.US,D,20100319,000000,8.37706,8.37706,8.08367,8.09012,7726478.0550803,0
+EPD.US,D,20100322,000000,8.0326,8.22771,7.87015,8.18666,6338628.6849256,0
+EPD.US,D,20100323,000000,8.15584,8.26385,8.13107,8.1832,3875301.9132071,0
+EPD.US,D,20100324,000000,8.15063,8.24496,8.11701,8.21663,3406396.8007874,0
+EPD.US,D,20100325,000000,8.28428,8.2862,8.14205,8.15584,3097108.2730738,0
+EPD.US,D,20100326,000000,8.13704,8.28851,8.13704,8.25006,3421441.4184101,0
+EPD.US,D,20100329,000000,8.281,8.39807,8.04175,8.24496,9494581.7962023,0
+EPD.US,D,20100330,000000,8.14205,8.31954,8.14205,8.28851,5224860.9879306,0
+EPD.US,D,20100331,000000,8.29641,8.44537,8.25364,8.42794,4845717.1123315,0
+EPD.US,D,20100401,000000,8.50386,8.58422,8.47871,8.57623,6491175.4617367,0
+EPD.US,D,20100405,000000,8.64145,8.7301,8.60041,8.7301,5702200.6759173,0
+EPD.US,D,20100406,000000,8.73559,8.77568,8.6536,8.74465,4885460.3923565,0
+EPD.US,D,20100407,000000,8.75467,8.82722,8.70283,8.76835,6725179.6684147,0
+EPD.US,D,20100408,000000,8.71998,8.86354,8.6536,8.74282,7281021.0004662,0
+EPD.US,D,20100409,000000,8.79755,8.86818,8.72547,8.84129,5023307.1164628,0
+EPD.US,D,20100412,000000,8.87183,8.94978,8.82453,8.86818,4817736.7804394,0
+EPD.US,D,20100413,000000,8.60831,8.71006,8.56823,8.69551,44172492.876496,0
+EPD.US,D,20100414,000000,8.71642,8.78926,8.66815,8.78926,15576040.510794,0
+EPD.US,D,20100415,000000,8.79205,8.79755,8.71998,8.78107,8725398.7362428,0
+EPD.US,D,20100416,000000,8.7301,8.78107,8.57979,8.67634,10490819.645097,0
+EPD.US,D,20100419,000000,8.59058,8.76016,8.58422,8.76016,7480652.7808855,0
+EPD.US,D,20100420,000000,8.81575,8.83194,8.7775,8.81893,6394185.6265619,0
+EPD.US,D,20100421,000000,8.8357,8.86066,8.76652,8.78203,5626628.8715014,0
+EPD.US,D,20100422,000000,8.75111,8.80487,8.71468,8.79205,4618996.5098529,0
+EPD.US,D,20100423,000000,8.80208,8.90903,8.79842,8.88494,5215076.1745375,0
+EPD.US,D,20100426,000000,8.91269,8.94419,8.89592,8.93128,6613400.5257673,0
+EPD.US,D,20100427,000000,8.95268,8.95268,8.74561,8.79475,7073693.5909303,0
+EPD.US,D,20100428,000000,8.71468,8.74465,8.53152,8.64676,6972286.6825904,0
+EPD.US,D,20100429,000000,8.68096,8.74831,8.65812,8.70283,4245493.3280162,0
+EPD.US,D,20100430,000000,8.73376,8.73376,8.58248,8.64145,4336538.38051,0
+EPD.US,D,20100503,000000,8.62633,8.69089,8.53152,8.67912,4665542.8713154,0
+EPD.US,D,20100504,000000,8.59232,8.60223,8.44008,8.48131,7349944.3625193,0
+EPD.US,D,20100505,000000,8.33322,8.33601,7.08033,8.17048,30979445.694921,0
+EPD.US,D,20100506,000000,8.17048,8.22771,7.18816,7.79778,23895473.275836,0
+EPD.US,D,20100507,000000,7.83353,8.06516,7.70586,7.98095,15903038.845014,0
+EPD.US,D,20100510,000000,8.51195,8.53152,8.19611,8.2783,9616750.8165415,0
+EPD.US,D,20100511,000000,8.25006,8.46994,8.24323,8.39373,7179576.7296653,0
+EPD.US,D,20100512,000000,8.47168,8.5531,8.40866,8.52708,7927797.3733208,0
+EPD.US,D,20100513,000000,8.46031,8.56466,8.4104,8.43911,5195959.0486676,0
+EPD.US,D,20100514,000000,8.33938,8.38332,8.10939,8.32368,7162702.3893005,0
+EPD.US,D,20100517,000000,8.33756,8.35529,8.02345,8.1832,6468709.2063781,0
+EPD.US,D,20100518,000000,8.30152,8.35239,8.14803,8.1883,4630731.4361401,0
+EPD.US,D,20100519,000000,8.13107,8.17375,7.6916,8.0352,11987817.217938,0
+EPD.US,D,20100520,000000,7.80337,7.84741,7.60421,7.72349,14128347.894451,0
+EPD.US,D,20100521,000000,7.48261,7.9718,7.34685,7.86533,10077080.206319,0
+EPD.US,D,20100524,000000,7.81166,7.96583,7.79778,7.79778,4580606.5811924,0
+EPD.US,D,20100525,000000,7.64314,7.79528,7.50689,7.79036,9444923.9720168,0
+EPD.US,D,20100526,000000,7.9191,8.03106,7.85714,7.90512,7520133.4858376,0
+EPD.US,D,20100527,000000,8.04773,8.20893,8.04175,8.20112,5904962.6002902,0
+EPD.US,D,20100528,000000,8.2252,8.24323,8.12365,8.1883,6403799.1953422,0
+EPD.US,D,20100601,000000,8.1619,8.21239,7.92073,7.95426,7315143.3058055,0
+EPD.US,D,20100602,000000,7.9134,8.17375,7.9134,8.14205,5026481.8878003,0
+EPD.US,D,20100603,000000,8.20633,8.34806,8.17645,8.32368,3870880.6886574,0
+EPD.US,D,20100604,000000,8.2176,8.33322,8.10612,8.1883,5049866.6369914,0
+EPD.US,D,20100607,000000,8.1883,8.25691,8.08367,8.10361,4279715.2665848,0
+EPD.US,D,20100608,000000,7.99511,8.16008,7.86764,8.14803,9550697.0990611,0
+EPD.US,D,20100609,000000,8.20112,8.28428,8.09937,8.21663,4762015.8591132,0
+EPD.US,D,20100610,000000,8.2862,8.38043,8.2252,8.33756,5436907.4838579,0
+EPD.US,D,20100611,000000,8.31356,8.38332,8.2783,8.33322,3335897.9882961,0
+EPD.US,D,20100614,000000,8.40866,8.42437,8.35239,8.38043,4610433.2413647,0
+EPD.US,D,20100615,000000,8.48131,8.50656,8.3998,8.48131,5646196.4225953,0
+EPD.US,D,20100616,000000,8.39373,8.52708,8.39373,8.52534,5026515.0988767,0
+EPD.US,D,20100617,000000,8.52892,8.55021,8.42437,8.54047,3112019.0085446,0
+EPD.US,D,20100618,000000,8.53152,8.54577,8.47168,8.48777,3805029.351174,0
+EPD.US,D,20100621,000000,8.56823,8.56823,8.44354,8.47871,3881960.7340313,0
+EPD.US,D,20100622,000000,8.46994,8.52265,8.38332,8.41637,4067970.7838838,0
+EPD.US,D,20100623,000000,8.41917,8.41917,8.29458,8.37523,3299424.9614533,0
+EPD.US,D,20100624,000000,8.3998,8.51552,8.30932,8.45771,3967000.8087682,0
+EPD.US,D,20100625,000000,8.46994,8.68452,8.45501,8.68452,7255820.0205328,0
+EPD.US,D,20100628,000000,8.66169,8.74282,8.66169,8.67634,5093499.7643433,0
+EPD.US,D,20100629,000000,8.53884,8.62276,8.53691,8.59058,6589495.8156609,0
+EPD.US,D,20100630,000000,8.5585,8.77114,8.54135,8.62276,6528739.264871,0
+EPD.US,D,20100701,000000,8.5531,8.62633,8.33756,8.47168,6183667.8779966,0
+EPD.US,D,20100702,000000,8.42794,8.62633,8.42794,8.49596,3578380.360079,0
+EPD.US,D,20100706,000000,8.62276,8.65456,8.53884,8.60223,3791001.822767,0
+EPD.US,D,20100707,000000,8.58422,8.79755,8.56466,8.79755,4989696.4692698,0
+EPD.US,D,20100708,000000,8.82819,8.86818,8.76286,8.86624,6006359.1301687,0
+EPD.US,D,20100709,000000,8.87183,8.91828,8.8384,8.87935,5607480.6102473,0
+EPD.US,D,20100712,000000,8.92474,8.99671,8.86624,8.92936,5846481.0082358,0
+EPD.US,D,20100713,000000,9.00423,9.0497,8.93312,9.03169,7606241.5042509,0
+EPD.US,D,20100714,000000,9.06291,9.1159,8.99854,9.04498,6310640.0502644,0
+EPD.US,D,20100715,000000,9.04682,9.13574,8.98322,9.1027,5188448.1561637,0
+EPD.US,D,20100716,000000,9.1027,9.14905,9.0497,9.14712,4657933.3834284,0
+EPD.US,D,20100719,000000,9.195,9.25089,9.14336,9.21139,7954120.2649298,0
+EPD.US,D,20100720,000000,9.15183,9.35977,9.10742,9.33375,7193478.6786896,0
+EPD.US,D,20100721,000000,9.38868,9.45613,9.29328,9.37229,7596648.6923934,0
+EPD.US,D,20100722,000000,9.49755,9.49755,9.36169,9.43203,5722881.8359178,0
+EPD.US,D,20100723,000000,9.37229,9.4937,9.32122,9.43974,7924357.951218,0
+EPD.US,D,20100726,000000,9.49755,9.5756,9.2692,9.37808,8319718.1727301,0
+EPD.US,D,20100727,000000,9.35398,9.37229,9.04778,9.14712,10445494.828539,0
+EPD.US,D,20100728,000000,9.00047,9.06483,8.94419,9.05154,5217083.3689692,0
+EPD.US,D,20100729,000000,9.09884,9.09884,8.9257,8.96472,6224441.7392371,0
+EPD.US,D,20100730,000000,8.89322,9.20946,8.69089,9.20946,7748660.9784431,0
+EPD.US,D,20100802,000000,9.27691,9.31641,9.1738,9.19211,5229168.0494051,0
+EPD.US,D,20100803,000000,9.18729,9.23644,9.1159,9.20272,4130736.6047976,0
+EPD.US,D,20100804,000000,9.25474,9.31641,9.18151,9.29328,3673348.4709761,0
+EPD.US,D,20100805,000000,9.33375,9.36169,9.27979,9.3511,4003428.1703809,0
+EPD.US,D,20100806,000000,9.29714,9.37615,9.22295,9.3299,6677534.2278916,0
+EPD.US,D,20100809,000000,9.30196,9.36651,9.15743,9.22872,4919256.8140084,0
+EPD.US,D,20100810,000000,9.11407,9.1555,9.0156,9.14336,5308301.7417681,0
+EPD.US,D,20100811,000000,9.00423,9.00423,8.81209,8.86354,5715194.5095704,0
+EPD.US,D,20100812,000000,8.78203,8.83194,8.6165,8.80844,5198169.6609424,0
+EPD.US,D,20100813,000000,8.79205,9.0128,8.79205,8.96096,4130685.7503368,0
+EPD.US,D,20100816,000000,8.96096,9.05154,8.91085,8.98514,3257165.9423887,0
+EPD.US,D,20100817,000000,9.09315,9.11118,9.00798,9.03545,3006467.980574,0
+EPD.US,D,20100818,000000,9.02793,9.07052,8.97214,9.05154,2796736.9193815,0
+EPD.US,D,20100819,000000,9.05915,9.079,8.97031,9.05915,2934494.38872,0
+EPD.US,D,20100820,000000,8.96655,9.07052,8.91548,9.06291,4055519.743761,0
+EPD.US,D,20100823,000000,9.03169,9.18151,9.00047,9.02321,4058998.604017,0
+EPD.US,D,20100824,000000,8.95634,8.98322,8.89043,8.97031,3997448.1009313,0
+EPD.US,D,20100825,000000,8.92936,9.00991,8.86624,8.98139,4800855.1751517,0
+EPD.US,D,20100826,000000,8.96096,9.0762,8.94149,9.05154,4196251.6801322,0
+EPD.US,D,20100827,000000,9.03169,9.12823,8.97214,9.11118,2887886.7943353,0
+EPD.US,D,20100830,000000,9.1027,9.14144,8.97031,9.0128,3421560.770716,0
+EPD.US,D,20100831,000000,8.98139,9.0762,8.91452,9.0128,4630645.2949107,0
+EPD.US,D,20100901,000000,9.0894,9.20946,9.0894,9.15357,3333611.6132532,0
+EPD.US,D,20100902,000000,9.19115,9.28654,9.1027,9.27691,3632576.6854279,0
+EPD.US,D,20100903,000000,9.28654,9.39542,9.26727,9.36941,3745278.4732923,0
+EPD.US,D,20100907,000000,9.32122,9.38578,9.2268,9.29425,8073458.0410033,0
+EPD.US,D,20100908,000000,9.29714,9.36555,9.20272,9.20849,6531771.8512875,0
+EPD.US,D,20100909,000000,9.2981,9.31063,9.23162,9.27979,4789210.5414785,0
+EPD.US,D,20100910,000000,9.26727,9.28654,9.20272,9.25089,3694802.8263497,0
+EPD.US,D,20100913,000000,9.2904,9.36651,9.27691,9.32316,6355970.0560526,0
+EPD.US,D,20100914,000000,9.37615,9.37615,9.29907,9.30871,4742041.4723329,0
+EPD.US,D,20100915,000000,9.2904,9.35206,9.27979,9.30196,4078876.4711064,0
+EPD.US,D,20100916,000000,9.26727,9.32026,9.25956,9.26727,2814670.9006536,0
+EPD.US,D,20100917,000000,9.26534,9.36555,9.20464,9.31448,9167350.9844474,0
+EPD.US,D,20100920,000000,9.31641,9.36651,9.30196,9.30196,6660630.827835,0
+EPD.US,D,20100921,000000,9.29714,9.41758,9.29714,9.3482,8127819.3838882,0
+EPD.US,D,20100922,000000,9.39542,9.45805,9.3482,9.43396,4719990.3554297,0
+EPD.US,D,20100923,000000,9.42047,9.44552,9.34532,9.43589,4325057.7265266,0
+EPD.US,D,20100924,000000,9.46961,9.46961,9.38675,9.45323,3620803.3588335,0
+EPD.US,D,20100927,000000,9.41758,9.46961,9.37615,9.45323,3680008.3296464,0
+EPD.US,D,20100928,000000,9.44264,9.50816,9.40313,9.50816,3700110.3715017,0
+EPD.US,D,20100929,000000,9.46961,9.66714,9.45805,9.60258,6298074.8470664,0
+EPD.US,D,20100930,000000,9.60258,9.67581,9.59005,9.67003,4244601.8181832,0
+EPD.US,D,20101001,000000,9.67581,9.78469,9.67581,9.7606,4182884.2218692,0
+EPD.US,D,20101004,000000,9.75578,9.80588,9.70567,9.80588,3619200.9243958,0
+EPD.US,D,20101005,000000,9.83282,9.90414,9.80974,9.82418,5278706.5212846,0
+EPD.US,D,20101006,000000,9.80588,9.94172,9.80588,9.92926,4136499.7644043,0
+EPD.US,D,20101007,000000,9.96684,9.98126,9.84734,9.97066,4050646.018295,0
+EPD.US,D,20101008,000000,9.94172,10.0044,9.92249,9.98224,2965906.8777918,0
+EPD.US,D,20101011,000000,9.97645,10.091,9.95712,10.067,3804835.2739461,0
+EPD.US,D,20101012,000000,10.042,10.0814,9.99568,10.0786,2858540.6569251,0
+EPD.US,D,20101013,000000,10.1162,10.2193,10.1017,10.1258,3233600.6079695,0
+EPD.US,D,20101014,000000,10.091,10.199,10.091,10.1431,3827052.4462315,0
+EPD.US,D,20101015,000000,10.1499,10.1711,10.1258,10.1682,3796624.873145,0
+EPD.US,D,20101018,000000,10.2077,10.2115,10.1364,10.199,4066493.9288288,0
+EPD.US,D,20101019,000000,10.1643,10.1981,10.1017,10.1576,4263222.853599,0
+EPD.US,D,20101020,000000,10.1875,10.2289,10.1499,10.2077,4744596.6495258,0
+EPD.US,D,20101021,000000,10.2365,10.33,10.199,10.2241,3807631.2314431,0
+EPD.US,D,20101022,000000,10.2211,10.2809,10.2029,10.2529,4250076.4565635,0
+EPD.US,D,20101025,000000,10.3137,10.3445,10.2365,10.2617,6225524.2127595,0
+EPD.US,D,20101026,000000,10.2617,10.4284,10.2029,10.3898,5675727.2966182,0
+EPD.US,D,20101027,000000,10.2115,10.3339,10.1797,10.252,6517907.2647242,0
+EPD.US,D,20101028,000000,10.252,10.3272,10.1845,10.2241,4157000.3391767,0
+EPD.US,D,20101029,000000,10.1807,10.4765,10.1807,10.4447,7375017.6873777,0
+EPD.US,D,20101101,000000,10.4572,10.5429,10.359,10.4293,5585831.1397997,0
+EPD.US,D,20101102,000000,10.4284,10.4977,10.4062,10.4929,3432088.6819443,0
+EPD.US,D,20101103,000000,10.4784,10.5305,10.3416,10.436,4047902.9909511,0
+EPD.US,D,20101104,000000,10.4909,10.6153,10.4572,10.5237,4015330.1898964,0
+EPD.US,D,20101105,000000,10.5275,10.7405,10.5103,10.7299,4871610.3356392,0
+EPD.US,D,20101108,000000,10.7444,10.7492,10.6018,10.6664,3818656.2709716,0
+EPD.US,D,20101109,000000,10.6634,10.7993,10.648,10.7964,6049273.0301467,0
+EPD.US,D,20101110,000000,10.7742,10.7877,10.6307,10.7299,4753841.7829269,0
+EPD.US,D,20101111,000000,10.6664,10.7136,10.6336,10.673,3533684.4782814,0
+EPD.US,D,20101112,000000,10.5969,10.647,10.4447,10.516,3831796.4409303,0
+EPD.US,D,20101115,000000,10.5825,10.648,10.5035,10.5479,4354451.6048593,0
+EPD.US,D,20101116,000000,10.5103,10.5141,10.1643,10.3676,7184716.1437428,0
+EPD.US,D,20101117,000000,10.3146,10.4332,10.2847,10.3618,3599076.0499255,0
+EPD.US,D,20101118,000000,10.4332,10.4727,10.3416,10.384,3517624.8471353,0
+EPD.US,D,20101119,000000,10.3464,10.4032,10.2867,10.4032,3676260.6672405,0
+EPD.US,D,20101122,000000,10.3089,10.4244,10.2877,10.4158,4204692.482776,0
+EPD.US,D,20101123,000000,10.3329,10.4852,10.2617,10.4852,4460806.9635872,0
+EPD.US,D,20101124,000000,10.6278,10.6278,10.3754,10.4158,5696063.8917008,0
+EPD.US,D,20101126,000000,10.3618,10.4544,10.3618,10.4032,817935.88231226,0
+EPD.US,D,20101129,000000,10.3618,10.3638,10.2655,10.3011,4550972.9604018,0
+EPD.US,D,20101130,000000,10.2934,10.3146,10.2029,10.2577,4935645.4423803,0
+EPD.US,D,20101201,000000,10.0275,10.067,9.95712,10.0044,44531712.181929,0
+EPD.US,D,20101202,000000,10.0044,10.0535,10.0044,10.0535,12176408.391137,0
+EPD.US,D,20101203,000000,10.0314,10.067,10.0044,10.0236,7811173.5648992,0
+EPD.US,D,20101206,000000,10.0044,10.0564,9.98224,10.0236,6731931.8953913,0
+EPD.US,D,20101207,000000,10.0814,10.0814,9.9321,9.94751,7765196.9809667,0
+EPD.US,D,20101208,000000,9.94172,10.0362,9.77794,9.85116,7289573.890493,0
+EPD.US,D,20101209,000000,9.85891,9.98224,9.85116,9.91376,6259545.8470233,0
+EPD.US,D,20101210,000000,9.91376,9.97066,9.88491,9.91955,5919538.1114583,0
+EPD.US,D,20101213,000000,9.92828,10.0246,9.87334,10.0082,5643379.7081756,0
+EPD.US,D,20101214,000000,9.97547,10.0304,9.94172,9.99284,5455065.6398958,0
+EPD.US,D,20101215,000000,9.69315,9.95712,9.57174,9.70857,9904106.5418117,0
+EPD.US,D,20101216,000000,9.67677,9.74808,9.57657,9.72398,6409575.8469487,0
+EPD.US,D,20101217,000000,9.74808,9.80782,9.67773,9.71338,5055866.4255177,0
+EPD.US,D,20101220,000000,9.68834,9.77409,9.6286,9.73459,5569913.6935745,0
+EPD.US,D,20101221,000000,9.73747,9.92828,9.72591,9.91955,5070151.339767,0
+EPD.US,D,20101222,000000,9.96193,10.0535,9.91955,10.0275,5658171.0913405,0
+EPD.US,D,20101223,000000,10.0304,10.067,10.0275,10.0439,3413352.4456072,0
+EPD.US,D,20101227,000000,9.99862,10.0439,9.93407,9.98126,2451835.7392738,0
+EPD.US,D,20101228,000000,10.0044,10.0275,9.94172,10.0275,3602166.7557257,0
+EPD.US,D,20101229,000000,10.0323,10.067,9.99862,10.067,2975015.0155027,0
+EPD.US,D,20101230,000000,10.068,10.1749,10.0439,10.1624,5047125.6853398,0
+EPD.US,D,20101231,000000,10.1229,10.2115,10.0978,10.1412,3017159.8714921,0
+EPD.US,D,20110103,000000,10.2115,10.2241,10.1364,10.1508,5179112.7301486,0
+EPD.US,D,20110104,000000,10.1845,10.2211,10.091,10.1788,4865610.5471129,0
+EPD.US,D,20110105,000000,10.1797,10.2481,10.1595,10.2481,4393986.2778105,0
+EPD.US,D,20110106,000000,10.2723,10.2847,10.2115,10.2259,4728555.6996102,0
+EPD.US,D,20110107,000000,10.2617,10.2857,10.1903,10.2597,3892413.9203376,0
+EPD.US,D,20110110,000000,10.252,10.2857,10.1961,10.2857,3168787.1166245,0
+EPD.US,D,20110111,000000,10.2771,10.3812,10.2723,10.3754,3954879.8037174,0
+EPD.US,D,20110112,000000,10.3898,10.4572,10.3464,10.4572,3794162.0642585,0
+EPD.US,D,20110113,000000,10.4746,10.5854,10.4178,10.4833,5262300.2495283,0
+EPD.US,D,20110114,000000,10.4784,10.5999,10.4601,10.5883,3573319.822308,0
+EPD.US,D,20110118,000000,10.6018,10.6634,10.5641,10.595,3903135.9087937,0
+EPD.US,D,20110119,000000,10.621,10.6432,10.4072,10.4746,5781629.1165837,0
+EPD.US,D,20110120,000000,10.4399,10.4486,10.1682,10.2771,7996121.8981521,0
+EPD.US,D,20110121,000000,10.4447,10.4707,10.304,10.3532,4521243.8577664,0
+EPD.US,D,20110124,000000,10.4332,10.5257,10.412,10.4784,5102979.4509717,0
+EPD.US,D,20110125,000000,10.5015,10.5305,10.386,10.4871,4719617.768666,0
+EPD.US,D,20110126,000000,10.5237,10.6866,10.5035,10.6798,9086296.2388821,0
+EPD.US,D,20110127,000000,10.5641,10.6124,10.4698,10.5911,6702512.0709053,0
+EPD.US,D,20110128,000000,10.5641,10.623,10.4977,10.5141,4293099.330386,0
+EPD.US,D,20110131,000000,10.4909,10.6181,10.4909,10.6153,5796807.6163582,0
+EPD.US,D,20110201,000000,10.6509,10.6664,10.6153,10.6278,9177060.0350724,0
+EPD.US,D,20110202,000000,10.6124,10.6798,10.5825,10.6509,4110857.6998621,0
+EPD.US,D,20110203,000000,10.677,10.6982,10.5545,10.6124,4089970.0084801,0
+EPD.US,D,20110204,000000,10.6018,10.647,10.5911,10.623,3424411.7340583,0
+EPD.US,D,20110207,000000,10.6866,10.7154,10.6451,10.677,3783690.1967217,0
+EPD.US,D,20110208,000000,10.677,10.6982,10.3378,10.3974,27544062.889334,0
+EPD.US,D,20110209,000000,10.4418,10.5641,10.384,10.4062,7638245.5656216,0
+EPD.US,D,20110210,000000,10.3648,10.4514,10.3638,10.3898,3759833.2275376,0
+EPD.US,D,20110211,000000,10.3638,10.4418,10.3638,10.4014,3011394.6361931,0
+EPD.US,D,20110214,000000,10.4178,10.5641,10.41,10.5429,4182875.9191001,0
+EPD.US,D,20110215,000000,10.5073,10.6394,10.5073,10.6374,3761308.0069003,0
+EPD.US,D,20110216,000000,10.6509,10.7444,10.6047,10.647,3520741.499089,0
+EPD.US,D,20110218,000000,10.6866,10.8079,10.677,10.7251,5111557.2493059,0
+EPD.US,D,20110222,000000,10.7222,10.78,10.5575,10.65,5730275.451808,0
+EPD.US,D,20110223,000000,10.5507,10.6394,10.3146,10.4707,15260766.7244,0
+EPD.US,D,20110224,000000,10.5565,10.621,10.4784,10.5275,5319609.0754463,0
+EPD.US,D,20110225,000000,10.5565,10.6047,10.5218,10.5787,4226698.9722953,0
+EPD.US,D,20110228,000000,10.5787,10.6297,10.5421,10.6297,5030746.3975831,0
+EPD.US,D,20110301,000000,10.7222,10.7222,10.5363,10.5575,7363924.150004,0
+EPD.US,D,20110302,000000,10.5787,10.5883,10.5035,10.5575,4769001.601471,0
+EPD.US,D,20110303,000000,10.6037,10.621,10.5333,10.5603,4080967.7310753,0
+EPD.US,D,20110304,000000,10.5767,10.5999,10.4833,10.5064,4767737.5048743,0
+EPD.US,D,20110307,000000,10.5275,10.5911,10.3666,10.4486,5114222.4381893,0
+EPD.US,D,20110308,000000,10.4293,10.4572,10.3272,10.3638,4747249.3842556,0
+EPD.US,D,20110309,000000,10.3638,10.3782,10.1981,10.2211,6547073.8547525,0
+EPD.US,D,20110310,000000,10.1431,10.1749,9.87716,10.0458,9382759.0640171,0
+EPD.US,D,20110311,000000,9.92533,10.0478,9.89835,10.0121,4951422.7793767,0
+EPD.US,D,20110314,000000,9.98508,10.0179,9.89355,10.0179,5039953.1306771,0
+EPD.US,D,20110315,000000,9.79529,9.79817,6.78771,9.63052,28203310.021388,0
+EPD.US,D,20110316,000000,9.64112,9.85116,9.59005,9.76349,8938962.5632244,0
+EPD.US,D,20110317,000000,9.89355,10.0073,9.78469,9.99185,5853197.9484437,0
+EPD.US,D,20110318,000000,10.0968,10.1114,9.92249,9.93789,9841456.9596653,0
+EPD.US,D,20110321,000000,10.0862,10.2723,10.0236,10.2723,7687058.5830504,0
+EPD.US,D,20110322,000000,10.3493,10.3493,10.2857,10.3272,4579778.3799739,0
+EPD.US,D,20110323,000000,10.3648,10.3666,10.2405,10.304,6009038.8488981,0
+EPD.US,D,20110324,000000,10.359,10.4244,10.3069,10.4072,4200144.6409974,0
+EPD.US,D,20110325,000000,10.4072,10.4611,10.4014,10.4284,3022915.7661758,0
+EPD.US,D,20110328,000000,10.4284,10.516,10.3812,10.3926,4645733.5020712,0
+EPD.US,D,20110329,000000,10.436,10.5015,10.3618,10.4544,3249509.7514255,0
+EPD.US,D,20110330,000000,10.4784,10.5787,10.4688,10.5093,4436355.3085658,0
+EPD.US,D,20110331,000000,10.5179,10.622,10.4784,10.4958,6453548.3499879,0
+EPD.US,D,20110401,000000,10.5565,10.5825,10.4572,10.5275,4191563.7291249,0
+EPD.US,D,20110404,000000,10.5237,10.5429,10.4929,10.5275,3651950.1592939,0
+EPD.US,D,20110405,000000,10.4813,10.5641,10.4813,10.5507,3373485.6618917,0
+EPD.US,D,20110406,000000,10.5883,10.6047,10.5179,10.5969,3639265.60379,0
+EPD.US,D,20110407,000000,10.5545,10.6345,10.5421,10.5999,3051807.3269774,0
+EPD.US,D,20110408,000000,10.6018,10.6345,10.4707,10.4909,7588141.4675966,0
+EPD.US,D,20110411,000000,10.4929,10.5429,10.436,10.4544,5585491.7641124,0
+EPD.US,D,20110412,000000,10.4072,10.4438,10.2211,10.3339,8377984.9306339,0
+EPD.US,D,20110413,000000,10.3445,10.4601,10.3329,10.3618,4284250.6542097,0
+EPD.US,D,20110414,000000,10.2867,10.4399,10.2867,10.3666,4864250.9686715,0
+EPD.US,D,20110415,000000,10.4438,10.4977,10.4032,10.4833,3863639.6361496,0
+EPD.US,D,20110418,000000,10.4293,10.4592,10.3618,10.4312,3598908.9566972,0
+EPD.US,D,20110419,000000,10.4457,10.5391,10.4351,10.4727,3927464.0601246,0
+EPD.US,D,20110420,000000,10.5709,10.6018,10.5054,10.5479,5256851.5573016,0
+EPD.US,D,20110421,000000,10.6027,10.6056,10.5141,10.5633,3732492.2088668,0
+EPD.US,D,20110425,000000,10.6037,10.6682,10.5989,10.6413,4335608.4703699,0
+EPD.US,D,20110426,000000,10.6664,10.7126,10.6326,10.6798,4121748.8572388,0
+EPD.US,D,20110427,000000,10.677,10.7434,10.596,10.702,5496660.4374318,0
+EPD.US,D,20110428,000000,10.673,10.7463,10.648,10.7222,3846199.6696394,0
+EPD.US,D,20110429,000000,10.6384,10.7704,10.6104,10.6904,7894033.1248992,0
+EPD.US,D,20110502,000000,10.6644,10.6884,10.4158,10.4592,9033348.4424378,0
+EPD.US,D,20110503,000000,10.4727,10.5073,10.1595,10.1903,8724040.1956476,0
+EPD.US,D,20110504,000000,10.1682,10.2703,9.91768,10.1056,11701559.533882,0
+EPD.US,D,20110505,000000,10.068,10.1296,9.83772,10.0179,8232106.3152622,0
+EPD.US,D,20110506,000000,10.1056,10.3137,10.0998,10.2193,7974805.5763148,0
+EPD.US,D,20110509,000000,10.3011,10.3339,10.2173,10.2501,4534285.4323419,0
+EPD.US,D,20110510,000000,10.3339,10.4196,10.2347,10.2529,5817230.3526702,0
+EPD.US,D,20110511,000000,10.2655,10.2761,10.0284,10.2317,6624841.7415974,0
+EPD.US,D,20110512,000000,10.1845,10.2029,10.0121,10.0622,4584184.0368315,0
+EPD.US,D,20110513,000000,10.068,10.1961,9.98989,10.0872,3483553.3962568,0
+EPD.US,D,20110516,000000,10.042,10.2077,9.91955,9.92347,4422401.4672346,0
+EPD.US,D,20110517,000000,9.89257,9.95909,9.55441,9.78469,9645763.8053413,0
+EPD.US,D,20110518,000000,9.82222,10.1123,9.82222,10.067,5355480.1515289,0
+EPD.US,D,20110519,000000,10.1277,10.3243,10.121,10.3011,6095848.451301,0
+EPD.US,D,20110520,000000,10.3272,10.3272,10.2289,10.2761,3107004.1360037,0
+EPD.US,D,20110523,000000,10.1942,10.2703,10.1431,10.1845,3735276.7500562,0
+EPD.US,D,20110524,000000,10.2577,10.3156,10.0998,10.1489,3772286.3433527,0
+EPD.US,D,20110525,000000,10.1566,10.2655,10.1306,10.2423,3122171.2194707,0
+EPD.US,D,20110526,000000,10.2626,10.3021,10.1961,10.2471,2774336.0483296,0
+EPD.US,D,20110527,000000,10.2347,10.305,10.0323,10.2877,7502863.7260941,0
+EPD.US,D,20110531,000000,10.3243,10.3426,10.2202,10.2877,3413369.0511454,0
+EPD.US,D,20110601,000000,10.2877,10.305,10.146,10.1662,4796746.3422896,0
+EPD.US,D,20110602,000000,10.1797,10.2289,10.0854,10.2029,3226113.5859268,0
+EPD.US,D,20110603,000000,10.119,10.3146,10.0574,10.3137,4978861.3555846,0
+EPD.US,D,20110606,000000,10.2829,10.2886,10.1296,10.1711,6111086.1083054,0
+EPD.US,D,20110607,000000,10.1691,10.2077,9.96105,10.0015,4836656.715543,0
+EPD.US,D,20110608,000000,9.97351,10.1238,9.94466,10.0284,4385072.2173275,0
+EPD.US,D,20110609,000000,10.0882,10.1277,9.98508,10.1219,4619720.9264575,0
+EPD.US,D,20110610,000000,10.119,10.2423,10.092,10.2289,5213311.8361021,0
+EPD.US,D,20110613,000000,10.2289,10.3204,10.1354,10.2289,4020281.7538229,0
+EPD.US,D,20110614,000000,10.3137,10.3272,10.2211,10.2674,3304147.1613831,0
+EPD.US,D,20110615,000000,10.2529,10.2847,10.0998,10.2173,4209873.4106991,0
+EPD.US,D,20110616,000000,10.2202,10.305,10.0044,10.0246,3676792.0444634,0
+EPD.US,D,20110617,000000,10.0284,10.0902,9.88678,9.90316,6483109.3215488,0
+EPD.US,D,20110620,000000,9.90032,10.0236,9.88393,10.0015,4206307.3713674,0
+EPD.US,D,20110621,000000,10.065,10.2703,10.0439,10.2529,4905412.9843678,0
+EPD.US,D,20110622,000000,10.2365,10.3436,10.1942,10.2096,3827798.657605,0
+EPD.US,D,20110623,000000,10.1296,10.2173,9.98224,10.2048,4270352.85657,0
+EPD.US,D,20110624,000000,10.2048,10.2761,10.2029,10.2674,2870348.232442,0
+EPD.US,D,20110627,000000,10.2289,10.384,10.2077,10.3696,3064221.0046392,0
+EPD.US,D,20110628,000000,10.3754,10.4312,10.3156,10.4032,3283975.5838366,0
+EPD.US,D,20110629,000000,10.4495,10.6528,10.4062,10.6297,5607723.4662437,0
+EPD.US,D,20110630,000000,10.6326,10.7078,10.5777,10.6798,4481600.2109707,0
+EPD.US,D,20110701,000000,10.703,10.7232,10.6345,10.7058,3716932.8195595,0
+EPD.US,D,20110705,000000,10.6876,10.7472,10.6384,10.6576,3608237.1177894,0
+EPD.US,D,20110706,000000,10.648,10.6548,10.5941,10.6413,3279703.8091308,0
+EPD.US,D,20110707,000000,10.6962,10.7916,10.6615,10.7251,2978244.7926855,0
+EPD.US,D,20110708,000000,10.6615,10.7251,10.6442,10.703,2393730.8853676,0
+EPD.US,D,20110711,000000,10.6258,10.6827,10.5179,10.6085,2676148.5387112,0
+EPD.US,D,20110712,000000,10.5429,10.6307,10.5093,10.5844,2284730.0568328,0
+EPD.US,D,20110713,000000,10.6153,10.6624,10.5363,10.5633,2837617.6787743,0
+EPD.US,D,20110714,000000,10.5633,10.6876,10.5633,10.5777,3279967.42205,0
+EPD.US,D,20110715,000000,10.6384,10.676,10.5633,10.6278,3695104.839576,0
+EPD.US,D,20110718,000000,10.6413,10.6509,10.5479,10.5989,2465172.0621526,0
+EPD.US,D,20110719,000000,10.78,10.7973,10.7058,10.7723,5185071.0048293,0
+EPD.US,D,20110720,000000,10.8407,10.8407,10.6442,10.6664,4193209.7531004,0
+EPD.US,D,20110721,000000,10.7598,10.8407,10.7338,10.7983,4198634.574866,0
+EPD.US,D,20110722,000000,10.8388,10.8581,10.7723,10.7916,3766675.7471283,0
+EPD.US,D,20110725,000000,10.7472,10.8089,10.6982,10.753,4270310.3048783,0
+EPD.US,D,20110726,000000,10.7935,10.7935,10.5555,10.5941,5657008.7036655,0
+EPD.US,D,20110727,000000,10.5805,10.6664,10.2761,10.3445,6578167.7250599,0
+EPD.US,D,20110728,000000,10.2963,10.4553,10.2963,10.3638,4230105.1833216,0
+EPD.US,D,20110729,000000,10.2741,10.4524,10.2135,10.4226,5147562.2075403,0
+EPD.US,D,20110801,000000,10.676,10.7308,10.463,10.4833,5007734.2351557,0
+EPD.US,D,20110802,000000,10.5257,10.5613,10.4148,10.4736,5532060.3313676,0
+EPD.US,D,20110803,000000,10.4736,10.5305,10.3204,10.5257,4929444.3117032,0
+EPD.US,D,20110804,000000,10.5257,10.5613,10.1788,10.1884,7458851.7849017,0
+EPD.US,D,20110805,000000,10.2809,10.2809,9.41276,9.97351,16282579.177838,0
+EPD.US,D,20110808,000000,9.66617,9.8338,9.11118,9.39927,17577191.564454,0
+EPD.US,D,20110809,000000,9.5862,10.2135,9.40602,10.2115,11779857.760104,0
+EPD.US,D,20110810,000000,10.199,10.7983,10.1026,10.5429,15296642.989713,0
+EPD.US,D,20110811,000000,10.6307,10.8437,10.6307,10.7617,9905210.8101029,0
+EPD.US,D,20110812,000000,10.8493,10.8899,10.5401,10.6172,6661945.7788924,0
+EPD.US,D,20110815,000000,10.6818,10.8388,10.6576,10.7897,3776736.6275943,0
+EPD.US,D,20110816,000000,10.7434,10.7675,10.5844,10.6644,5474536.6712989,0
+EPD.US,D,20110817,000000,10.6798,10.7675,10.6018,10.6336,4617355.6751081,0
+EPD.US,D,20110818,000000,10.4601,10.4765,10.1277,10.2087,9196901.5775469,0
+EPD.US,D,20110819,000000,10.1306,10.2087,9.80588,9.88678,8809377.09438,0
+EPD.US,D,20110822,000000,10.172,10.172,9.59102,9.62185,8442493.2952142,0
+EPD.US,D,20110823,000000,9.67966,9.96968,9.61992,9.95909,7189608.5504394,0
+EPD.US,D,20110824,000000,9.9273,10.1171,9.91866,10.1114,4972237.8215291,0
+EPD.US,D,20110825,000000,10.1759,10.1759,9.9687,10.0342,3818424.8312827,0
+EPD.US,D,20110826,000000,10.0188,10.2357,9.84832,10.172,3728722.751692,0
+EPD.US,D,20110829,000000,10.3098,10.3734,10.2299,10.3532,3592004.1663382,0
+EPD.US,D,20110830,000000,10.3339,10.5257,10.2877,10.4861,4853879.7722102,0
+EPD.US,D,20110831,000000,10.5093,10.6509,10.4871,10.5633,4826695.4683063,0
+EPD.US,D,20110901,000000,10.5805,10.6124,10.4909,10.5729,5014498.916286,0
+EPD.US,D,20110902,000000,10.4138,10.4727,10.3454,10.4293,3209958.472936,0
+EPD.US,D,20110906,000000,10.1759,10.3532,10.1335,10.33,4489022.8865527,0
+EPD.US,D,20110907,000000,10.4293,10.4399,10.2289,10.2327,6046932.6871045,0
+EPD.US,D,20110908,000000,10.2173,10.357,10.2039,10.2877,5069712.3308505,0
+EPD.US,D,20110909,000000,10.2569,10.2732,10.1508,10.2039,4705605.8079511,0
+EPD.US,D,20110912,000000,10.094,10.1701,9.9687,10.1643,5290951.0300258,0
+EPD.US,D,20110913,000000,10.172,10.2626,10.0882,10.2357,3611051.7565168,0
+EPD.US,D,20110914,000000,10.2529,10.3878,10.1286,10.2963,3734260.6986867,0
+EPD.US,D,20110915,000000,10.4052,10.5179,10.3002,10.4813,3154395.3042229,0
+EPD.US,D,20110916,000000,10.4582,10.5103,10.2251,10.2414,6774269.7907625,0
+EPD.US,D,20110919,000000,10.1422,10.5767,10.1114,10.5429,6364492.8485414,0
+EPD.US,D,20110920,000000,10.6037,10.7916,10.5805,10.753,10418392.51448,0
+EPD.US,D,20110921,000000,10.7492,10.8407,10.5517,10.5941,6663601.1434832,0
+EPD.US,D,20110922,000000,10.2877,10.3648,10.1662,10.2886,6338870.5030759,0
+EPD.US,D,20110923,000000,10.1884,10.2886,10.1277,10.1759,4689655.1506495,0
+EPD.US,D,20110926,000000,10.2597,10.2886,10.1595,10.252,6712646.638447,0
+EPD.US,D,20110927,000000,10.4553,10.4669,10.3098,10.3648,4793011.1340374,0
+EPD.US,D,20110928,000000,10.3204,10.4138,10.1489,10.1508,5260751.7830898,0
+EPD.US,D,20110929,000000,10.3098,10.3223,10.067,10.12,4663402.8325779,0
+EPD.US,D,20110930,000000,10.0584,10.093,10.0372,10.0641,4499284.0713234,0
+EPD.US,D,20111003,000000,10.0372,10.1884,9.96585,10.0372,7162620.3994556,0
+EPD.US,D,20111004,000000,9.93407,10.0372,9.52646,10.0179,10263607.103549,0
+EPD.US,D,20111005,000000,10.0246,10.3089,9.87049,10.1961,5692934.7855934,0
+EPD.US,D,20111006,000000,10.2173,10.3493,10.0256,10.3493,4838965.923201,0
+EPD.US,D,20111007,000000,10.3454,10.3734,10.1508,10.252,3072683.602052,0
+EPD.US,D,20111010,000000,10.4024,10.5218,10.33,10.5093,3530186.9367949,0
+EPD.US,D,20111011,000000,10.5006,10.6962,10.4332,10.6172,4436263.9781056,0
+EPD.US,D,20111012,000000,10.6818,10.7472,10.5527,10.649,4245346.9917106,0
+EPD.US,D,20111013,000000,10.6413,10.701,10.5305,10.6644,3842618.0626157,0
+EPD.US,D,20111014,000000,10.7434,10.8581,10.6355,10.8397,4976654.8946943,0
+EPD.US,D,20111017,000000,10.8551,10.9612,10.6894,10.7232,6647566.4206445,0
+EPD.US,D,20111018,000000,10.7935,10.9458,10.7453,10.9014,4820398.8557844,0
+EPD.US,D,20111019,000000,10.8995,11.0498,10.8763,10.9621,5086624.0336762,0
+EPD.US,D,20111020,000000,10.9785,11.0739,10.9352,11.019,4424834.1785831,0
+EPD.US,D,20111021,000000,11.0739,11.1192,11.0132,11.0306,5325062.9569038,0
+EPD.US,D,20111024,000000,11.0363,11.0999,10.9785,11.0643,5797025.5640473,0
+EPD.US,D,20111025,000000,11.0864,11.177,10.9583,11.1625,9523268.9013146,0
+EPD.US,D,20111026,000000,11.23,11.3774,11.23,11.3707,7361828.7386505,0
+EPD.US,D,20111027,000000,11.5518,11.5701,11.3485,11.4198,9160840.575621,0
+EPD.US,D,20111028,000000,11.3707,11.4622,11.2974,11.4092,4552407.2637651,0
+EPD.US,D,20111031,000000,11.3649,11.4719,11.3485,11.3909,4042793.6744116,0
+EPD.US,D,20111101,000000,11.1153,11.3138,11.0941,11.1625,5357158.3487347,0
+EPD.US,D,20111102,000000,11.2406,11.337,11.1664,11.2184,4550573.3896385,0
+EPD.US,D,20111103,000000,11.31,11.3803,11.1876,11.3485,4169206.4476108,0
+EPD.US,D,20111104,000000,11.36,11.4092,11.23,11.3986,3276060.9691849,0
+EPD.US,D,20111107,000000,11.3957,11.4641,11.2898,11.3928,2543251.302839,0
+EPD.US,D,20111108,000000,11.3803,11.4295,11.2743,11.3822,4617868.3711004,0
+EPD.US,D,20111109,000000,11.3282,11.3764,11.2059,11.2127,4406200.6890137,0
+EPD.US,D,20111110,000000,11.3138,11.3707,11.2011,11.3408,4129902.1765023,0
+EPD.US,D,20111111,000000,11.4246,11.4467,11.3186,11.4449,4072372.2893569,0
+EPD.US,D,20111114,000000,11.3822,11.5913,11.3822,11.5557,6009065.8328977,0
+EPD.US,D,20111115,000000,11.5557,11.5586,11.4304,11.4641,3056029.2850686,0
+EPD.US,D,20111116,000000,11.4891,11.5037,11.4343,11.4381,4426286.1253307,0
+EPD.US,D,20111117,000000,11.4757,11.574,11.4381,11.5258,4556198.5157088,0
+EPD.US,D,20111118,000000,11.5672,11.6356,11.4641,11.6182,4409426.3148119,0
+EPD.US,D,20111121,000000,11.5094,11.6038,11.3707,11.5759,4613319.4914757,0
+EPD.US,D,20111122,000000,11.5325,11.601,11.4641,11.5431,2797059.6895306,0
+EPD.US,D,20111123,000000,11.4699,11.4959,11.2704,11.3234,5291597.6081701,0
+EPD.US,D,20111125,000000,11.2647,11.337,11.203,11.2107,1777734.9532866,0
+EPD.US,D,20111128,000000,11.4757,11.5826,11.3909,11.5518,5142793.3045342,0
+EPD.US,D,20111129,000000,11.5701,11.6106,11.5065,11.5884,4494930.3067727,0
+EPD.US,D,20111130,000000,11.6838,11.7156,11.5364,11.5566,5615963.9645828,0
+EPD.US,D,20111201,000000,11.5566,11.8264,11.4959,11.7917,5823646.317498,0
+EPD.US,D,20111202,000000,11.8312,11.8428,11.68,11.7589,3958933.6307341,0
+EPD.US,D,20111205,000000,11.8216,11.865,11.653,11.7329,3567364.6611657,0
+EPD.US,D,20111206,000000,11.7725,11.7725,11.6222,11.7041,3802868.5555138,0
+EPD.US,D,20111207,000000,11.6472,11.7619,11.6356,11.6713,3880808.7248176,0
+EPD.US,D,20111208,000000,11.3234,11.4699,11.3118,11.3986,42450555.64515,0
+EPD.US,D,20111209,000000,11.4025,11.5884,11.3591,11.5586,11167908.390117,0
+EPD.US,D,20111212,000000,11.4921,11.6048,11.4497,11.5884,5811084.2278385,0
+EPD.US,D,20111213,000000,11.6106,11.6106,11.4573,11.4931,7091808.1574305,0
+EPD.US,D,20111214,000000,11.4304,11.4573,11.3264,11.3957,5547641.5154438,0
+EPD.US,D,20111215,000000,11.4304,11.5297,11.3466,11.4092,6875698.4938713,0
+EPD.US,D,20111216,000000,11.4092,11.4641,11.361,11.3803,6875578.1037192,0
+EPD.US,D,20111219,000000,11.4246,11.4343,11.361,11.3736,3976343.4997063,0
+EPD.US,D,20111220,000000,11.4641,11.4641,11.3668,11.4179,4959813.7654059,0
+EPD.US,D,20111221,000000,11.4092,11.4381,11.3764,11.4304,4120295.872645,0
+EPD.US,D,20111222,000000,11.4246,11.5508,11.3822,11.4555,5803049.2230347,0
+EPD.US,D,20111223,000000,11.4757,11.5759,11.4555,11.5634,4829309.802729,0
+EPD.US,D,20111227,000000,11.5557,11.6192,11.4699,11.5826,5100797.8983887,0
+EPD.US,D,20111228,000000,11.598,11.6144,11.4959,11.5672,3810940.9227785,0
+EPD.US,D,20111229,000000,11.5518,11.7541,11.5508,11.7359,5040735.6666655,0
+EPD.US,D,20111230,000000,11.7474,11.8206,11.6867,11.7849,4469353.6265372,0
+EPD.US,D,20120103,000000,11.917,11.9266,11.7397,11.8563,5864432.6328922,0
+EPD.US,D,20120104,000000,11.865,12.0153,11.8563,11.997,4462231.9263353,0
+EPD.US,D,20120105,000000,11.9873,12.2186,11.9468,12.208,6567179.0101462,0
+EPD.US,D,20120106,000000,12.2436,12.26,11.6318,12.1926,15257960.388442,0
+EPD.US,D,20120109,000000,12.1357,12.1636,11.8986,11.9816,7303780.9662819,0
+EPD.US,D,20120110,000000,12.0326,12.0653,11.8775,11.941,5069255.6785496,0
+EPD.US,D,20120111,000000,11.9092,11.9613,11.7831,11.8322,4547321.8176868,0
+EPD.US,D,20120112,000000,11.891,11.9362,11.7956,11.8447,3661480.7003831,0
+EPD.US,D,20120113,000000,11.8245,11.9372,11.7233,11.9102,3596310.1899665,0
+EPD.US,D,20120117,000000,12.0547,12.1029,11.9536,12.0933,4592487.8437851,0
+EPD.US,D,20120118,000000,12.1059,12.2254,12.1059,12.181,4055195.9357658,0
+EPD.US,D,20120119,000000,12.1954,12.2658,12.1059,12.2254,3289820.7332882,0
+EPD.US,D,20120120,000000,12.2224,12.3737,12.1511,12.3737,4995233.3784183,0
+EPD.US,D,20120123,000000,12.3987,12.5096,12.3853,12.4537,4673263.4087392,0
+EPD.US,D,20120124,000000,12.4315,12.5,12.3651,12.4411,5414373.7685003,0
+EPD.US,D,20120125,000000,12.3881,12.5326,12.3853,12.5096,4292868.9285432,0
+EPD.US,D,20120126,000000,12.551,12.6685,12.4575,12.6088,19502323.502013,0
+EPD.US,D,20120127,000000,12.5558,12.5944,12.3351,12.3651,6373111.122875,0
+EPD.US,D,20120130,000000,12.3496,12.3583,12.1608,12.2474,6805245.3466101,0
+EPD.US,D,20120131,000000,12.3226,12.496,12.2474,12.4286,6767270.5564049,0
+EPD.US,D,20120201,000000,12.6098,12.9567,12.5414,12.8921,9230655.4475071,0
+EPD.US,D,20120202,000000,12.9749,13.1658,12.761,12.8314,7216978.628802,0
+EPD.US,D,20120203,000000,12.9461,12.9461,12.7341,12.8516,4509567.0508629,0
+EPD.US,D,20120206,000000,12.8554,12.9913,12.8382,12.9634,4640182.0630767,0
+EPD.US,D,20120207,000000,12.9701,13.0049,12.866,12.9837,3623420.8067946,0
+EPD.US,D,20120208,000000,12.9547,12.9749,12.6801,12.8342,6838790.6094964,0
+EPD.US,D,20120209,000000,12.8594,12.92,12.7745,12.866,4101633.3233838,0
+EPD.US,D,20120210,000000,12.7851,12.9277,12.7003,12.9123,4810677.3510058,0
+EPD.US,D,20120213,000000,12.9663,13.0318,12.9104,12.9855,3983360.3774482,0
+EPD.US,D,20120214,000000,13.0212,13.106,12.9855,13.0453,3531106.4684735,0
+EPD.US,D,20120215,000000,13.0992,13.183,13.0087,13.1609,5279478.6788116,0
+EPD.US,D,20120216,000000,13.2457,13.4307,13.1792,13.3883,6071830.6159654,0
+EPD.US,D,20120217,000000,13.4674,13.6225,13.3902,13.4528,5931997.4543502,0
+EPD.US,D,20120221,000000,13.5242,13.5589,13.2765,13.3584,5995085.0075669,0
+EPD.US,D,20120222,000000,13.3209,13.3748,13.1224,13.3257,5186959.8848012,0
+EPD.US,D,20120223,000000,13.3131,13.3536,13.134,13.1888,4811560.5580696,0
+EPD.US,D,20120224,000000,13.1686,13.3623,13.1224,13.3421,4817075.6724492,0
+EPD.US,D,20120227,000000,13.3421,13.4356,13.2631,13.3652,3118638.3912155,0
+EPD.US,D,20120228,000000,13.425,13.425,13.211,13.3179,3890150.3779097,0
+EPD.US,D,20120229,000000,13.3507,13.4134,13.3103,13.3497,3934508.9597123,0
+EPD.US,D,20120301,000000,13.3777,13.4307,13.3179,13.4153,5018229.9731536,0
+EPD.US,D,20120302,000000,13.421,13.502,13.3854,13.4528,3898097.1657916,0
+EPD.US,D,20120305,000000,13.4674,13.5078,13.3555,13.4943,4096521.931152,0
+EPD.US,D,20120306,000000,13.3998,13.4462,13.2833,13.3131,6683386.6422663,0
+EPD.US,D,20120307,000000,13.2977,13.3497,13.2621,13.3103,2939826.8421792,0
+EPD.US,D,20120308,000000,13.3103,13.369,13.2226,13.2486,4104243.5064219,0
+EPD.US,D,20120309,000000,13.2486,13.2659,13.1869,13.2495,3639697.3477836,0
+EPD.US,D,20120312,000000,13.2226,13.3594,13.2139,13.3315,3572605.7841648,0
+EPD.US,D,20120313,000000,13.3777,13.3931,13.2332,13.3131,3686425.3323203,0
+EPD.US,D,20120314,000000,13.2737,13.3661,13.0482,13.0848,4171388.0001938,0
+EPD.US,D,20120315,000000,13.0742,13.1706,12.9509,13.1185,4060011.5418481,0
+EPD.US,D,20120316,000000,13.1272,13.184,12.9731,13.0087,7581589.5449247,0
+EPD.US,D,20120319,000000,12.9913,13.3025,12.9913,13.2679,4255922.6438612,0
+EPD.US,D,20120320,000000,13.2226,13.2679,13.1754,13.2072,4784263.1289366,0
+EPD.US,D,20120321,000000,13.2091,13.2495,13.1436,13.1869,3708022.9104611,0
+EPD.US,D,20120322,000000,13.1272,13.2226,13.1128,13.211,3775912.5777603,0
+EPD.US,D,20120323,000000,13.1628,13.2409,13.0443,13.0896,4150171.3115859,0
+EPD.US,D,20120326,000000,13.1185,13.1609,13.0655,13.0944,4821725.2231494,0
+EPD.US,D,20120327,000000,13.1436,13.1609,13.0713,13.0713,4170996.7321996,0
+EPD.US,D,20120328,000000,13.0694,13.134,12.8911,13.0385,4378825.4214203,0
+EPD.US,D,20120329,000000,12.9412,13.0154,12.6733,12.8526,6680944.5903025,0
+EPD.US,D,20120330,000000,12.866,12.9913,12.7688,12.9855,3700449.7471889,0
+EPD.US,D,20120402,000000,13.0299,13.1358,12.9258,13.0944,3517636.2634428,0
+EPD.US,D,20120403,000000,13.0886,13.1773,12.9797,13.1773,4015178.6643602,0
+EPD.US,D,20120404,000000,13.0809,13.1724,12.9335,12.9374,3590466.078361,0
+EPD.US,D,20120405,000000,12.9383,13.026,12.8034,13.0173,2530578.1636426,0
+EPD.US,D,20120409,000000,12.8844,12.9383,12.8516,12.9258,2552742.4057749,0
+EPD.US,D,20120410,000000,12.9075,12.9489,12.4836,12.6801,6774587.3716808,0
+EPD.US,D,20120411,000000,12.761,12.761,12.6367,12.6869,2631889.5901378,0
+EPD.US,D,20120412,000000,12.7399,12.9162,12.6821,12.8872,3429691.2573645,0
+EPD.US,D,20120413,000000,12.9017,13.0173,12.8872,12.9731,3459989.0996837,0
+EPD.US,D,20120416,000000,13.0049,13.0549,12.8969,12.9701,4044099.2848537,0
+EPD.US,D,20120417,000000,13.0809,13.1802,12.9625,13.1715,5427417.418768,0
+EPD.US,D,20120418,000000,13.1436,13.2486,13.1156,13.2178,3058915.5351795,0
+EPD.US,D,20120419,000000,13.1724,13.3777,13.1658,13.3497,4248990.8695027,0
+EPD.US,D,20120420,000000,13.3902,13.4722,13.3536,13.4047,3848988.3622134,0
+EPD.US,D,20120423,000000,13.3652,13.4596,13.2967,13.4268,3434762.1735969,0
+EPD.US,D,20120424,000000,13.4442,13.4616,13.4162,13.4558,2296325.9117375,0
+EPD.US,D,20120425,000000,13.4798,13.4808,13.1898,13.2997,4625501.7294486,0
+EPD.US,D,20120426,000000,13.2534,13.397,13.2178,13.3883,4964954.2173296,0
+EPD.US,D,20120427,000000,13.3883,13.4374,13.2939,13.369,3624679.7141605,0
+EPD.US,D,20120430,000000,13.4028,13.4885,13.3738,13.421,2957304.1711504,0
+EPD.US,D,20120501,000000,13.4086,13.5511,13.3719,13.4616,3376782.8990735,0
+EPD.US,D,20120502,000000,13.4288,13.7458,13.3748,13.7168,4784471.7360104,0
+EPD.US,D,20120503,000000,13.7574,13.7882,13.5271,13.6109,3211338.8083001,0
+EPD.US,D,20120504,000000,13.5955,13.6774,13.4268,13.6648,3214597.6451748,0
+EPD.US,D,20120507,000000,13.6205,13.6205,13.4374,13.5232,2956858.935157,0
+EPD.US,D,20120508,000000,13.4625,13.4904,13.0761,13.2052,5430157.3325735,0
+EPD.US,D,20120509,000000,13.0443,13.2813,13.0443,13.0944,4831901.3045367,0
+EPD.US,D,20120510,000000,13.1484,13.3584,13.0886,13.2785,3876816.1307231,0
+EPD.US,D,20120511,000000,13.2129,13.2727,13.1542,13.1937,2650308.2455565,0
+EPD.US,D,20120514,000000,13.0867,13.1937,13.0366,13.0684,2999443.8379091,0
+EPD.US,D,20120515,000000,13.0443,13.1754,12.9991,13.1156,3922455.4146606,0
+EPD.US,D,20120516,000000,13.185,13.2486,13.0809,13.1715,4851785.3987029,0
+EPD.US,D,20120517,000000,13.1454,13.2649,13.1089,13.1243,4345030.0376146,0
+EPD.US,D,20120518,000000,13.1454,13.2158,12.5799,12.6271,7280806.1663155,0
+EPD.US,D,20120521,000000,12.6011,12.9412,12.5799,12.8921,4569586.7308945,0
+EPD.US,D,20120522,000000,12.9731,13.0646,12.9075,12.9567,3910501.5028381,0
+EPD.US,D,20120523,000000,12.8921,12.9374,12.5934,12.8911,3930724.9726916,0
+EPD.US,D,20120524,000000,12.8748,12.9191,12.7341,12.895,2777101.9082886,0
+EPD.US,D,20120525,000000,12.8612,12.9383,12.788,12.8748,3519763.8480266,0
+EPD.US,D,20120529,000000,12.9643,13.0569,12.869,13.0501,3105632.1034087,0
+EPD.US,D,20120530,000000,12.9374,12.9643,12.6705,12.7312,4608933.5536947,0
+EPD.US,D,20120531,000000,12.761,12.7726,12.498,12.7003,5219929.1430808,0
+EPD.US,D,20120601,000000,12.5404,12.6011,12.0779,12.3805,8023570.8528213,0
+EPD.US,D,20120604,000000,12.313,12.3709,11.8938,12.0375,13574057.104531,0
+EPD.US,D,20120605,000000,12.0114,12.3043,11.9516,12.234,5009372.9942083,0
+EPD.US,D,20120606,000000,12.339,12.5,12.339,12.3969,4450588.3305082,0
+EPD.US,D,20120607,000000,12.4951,12.6551,12.3823,12.4662,3371540.7382282,0
+EPD.US,D,20120608,000000,12.4035,12.5538,12.3111,12.527,3572488.5075511,0
+EPD.US,D,20120611,000000,12.6675,12.7273,12.5635,12.6078,3420431.5941174,0
+EPD.US,D,20120612,000000,12.6897,12.6897,12.4787,12.6839,3340965.7909901,0
+EPD.US,D,20120613,000000,12.6705,12.7341,12.5982,12.6425,7750236.4288813,0
+EPD.US,D,20120614,000000,12.5066,12.6339,12.5066,12.5404,2787706.620131,0
+EPD.US,D,20120615,000000,12.5481,12.5886,12.4209,12.445,7020298.4828004,0
+EPD.US,D,20120618,000000,12.4431,12.4662,12.3563,12.4035,4453035.5717026,0
+EPD.US,D,20120619,000000,12.4305,12.7447,12.3823,12.7023,4311110.1122723,0
+EPD.US,D,20120620,000000,12.7312,12.9335,12.6801,12.7447,3753268.8507121,0
+EPD.US,D,20120621,000000,12.7447,12.8304,12.4662,12.4826,3913990.7415555,0
+EPD.US,D,20120622,000000,12.4498,12.6088,12.4498,12.576,3696853.6103193,0
+EPD.US,D,20120625,000000,12.4787,12.6233,12.392,12.5799,3103699.633899,0
+EPD.US,D,20120626,000000,12.5702,12.6917,12.527,12.6521,3561455.1652535,0
+EPD.US,D,20120627,000000,12.6551,12.9923,12.6551,12.9576,4104951.3174883,0
+EPD.US,D,20120628,000000,12.8314,13.0646,12.817,13.0443,3226301.4360779,0
+EPD.US,D,20120629,000000,13.2303,13.3652,13.1802,13.3459,4225222.1172403,0
+EPD.US,D,20120702,000000,13.3507,13.5088,13.3073,13.4798,4096045.5597745,0
+EPD.US,D,20120703,000000,13.5328,13.5328,13.37,13.4808,2897460.9249623,0
+EPD.US,D,20120705,000000,13.4876,13.4876,13.2977,13.3844,3265996.9751806,0
+EPD.US,D,20120706,000000,13.2861,13.4904,13.2389,13.4876,3096846.7358469,0
+EPD.US,D,20120709,000000,13.3748,13.6157,13.2235,13.529,3509209.9906449,0
+EPD.US,D,20120710,000000,13.5762,13.5819,13.3257,13.4114,3581844.6904891,0
+EPD.US,D,20120711,000000,13.3623,13.6109,13.3623,13.5917,2649582.7911058,0
+EPD.US,D,20120712,000000,13.5559,13.6513,13.3748,13.5993,2575823.0660475,0
+EPD.US,D,20120713,000000,13.6177,13.793,13.6177,13.7738,3330813.580064,0
+EPD.US,D,20120716,000000,13.792,14.0098,13.7554,13.9963,4257014.4579989,0
+EPD.US,D,20120717,000000,14.0088,14.1987,13.9972,14.1322,4469135.6788481,0
+EPD.US,D,20120718,000000,14.1456,14.2535,14.0878,14.2247,3647399.2039769,0
+EPD.US,D,20120719,000000,14.2353,14.2796,14.1639,14.2401,2102944.0407638,0
+EPD.US,D,20120720,000000,14.2217,14.32,14.1678,14.2371,4281108.0561025,0
+EPD.US,D,20120723,000000,14.1264,14.2459,13.9347,14.2353,3803207.9312011,0
+EPD.US,D,20120724,000000,14.1833,14.2141,14.031,14.0974,9046342.276091,0
+EPD.US,D,20120725,000000,14.1399,14.1427,13.872,13.9009,4710708.8974137,0
+EPD.US,D,20120726,000000,14.0175,14.0907,13.9347,14.0378,4388133.8634359,0
+EPD.US,D,20120727,000000,14.0435,14.1639,13.9375,14.081,3873391.2384663,0
+EPD.US,D,20120730,000000,14.0666,14.1456,14.0136,14.1225,3116737.0570899,0
+EPD.US,D,20120731,000000,14.1196,14.1533,13.9347,13.9693,3544602.6196577,0
+EPD.US,D,20120801,000000,13.9972,14.1803,13.9347,14.0926,3636179.0493743,0
+EPD.US,D,20120802,000000,14.0542,14.2257,13.9347,13.9539,2673626.5725948,0
+EPD.US,D,20120803,000000,14.0974,14.1533,13.8855,13.9597,3415811.1031091,0
+EPD.US,D,20120806,000000,13.9905,14.2247,13.9375,14.1331,2505927.2421626,0
+EPD.US,D,20120807,000000,14.084,14.1264,14.005,14.1071,2582703.9859453,0
+EPD.US,D,20120808,000000,14.0994,14.2257,13.9635,13.9655,2720549.6722055,0
+EPD.US,D,20120809,000000,13.9539,14.0175,13.8489,13.9269,2971952.3315482,0
+EPD.US,D,20120810,000000,13.8777,13.9597,13.764,13.9077,2695382.9411947,0
+EPD.US,D,20120813,000000,13.9105,13.9143,13.7178,13.7814,2686860.1487059,0
+EPD.US,D,20120814,000000,13.8344,13.872,13.7534,13.8643,2464331.4067805,0
+EPD.US,D,20120815,000000,13.8142,13.9413,13.7843,13.8903,2233445.9277484,0
+EPD.US,D,20120816,000000,13.9077,14.0464,13.872,13.9992,3071884.4605254,0
+EPD.US,D,20120817,000000,14.0108,14.2035,13.9693,14.1987,6903416.2506903,0
+EPD.US,D,20120820,000000,14.1996,14.2035,14.0744,14.1331,3052039.8045124,0
+EPD.US,D,20120821,000000,14.1331,14.1909,14.0638,14.111,2838170.8507661,0
+EPD.US,D,20120822,000000,14.1052,14.1052,13.9047,13.9693,3152513.6891739,0
+EPD.US,D,20120823,000000,13.9375,13.9462,13.8016,13.9201,3237592.1642179,0
+EPD.US,D,20120824,000000,13.8797,13.9143,13.8258,13.9125,1699517.6790638,0
+EPD.US,D,20120827,000000,13.8961,13.9433,13.8777,13.9183,1970552.235961,0
+EPD.US,D,20120828,000000,13.9143,14.0281,13.8893,14.0223,1904130.0831015,0
+EPD.US,D,20120829,000000,13.9751,14.0175,13.9105,13.9944,2789107.7124179,0
+EPD.US,D,20120830,000000,13.9751,14.056,13.9317,14.0175,1770552.0201625,0
+EPD.US,D,20120831,000000,14.0348,14.0936,13.9693,14.0714,2076546.4242328,0
+EPD.US,D,20120904,000000,14.1987,14.1987,13.9413,13.9876,2577372.5703322,0
+EPD.US,D,20120905,000000,13.9577,14.0204,13.7698,13.9818,3236678.859616,0
+EPD.US,D,20120906,000000,14.058,14.0638,13.9597,14.0464,2332489.6604311,0
+EPD.US,D,20120907,000000,14.0542,14.084,13.9693,14.0714,2220425.1100957,0
+EPD.US,D,20120910,000000,14.0281,14.1138,13.9693,13.9972,1799213.1791214,0
+EPD.US,D,20120911,000000,13.9867,14.0136,13.8672,13.9231,2939342.1680326,0
+EPD.US,D,20120912,000000,13.9693,14.0618,13.9183,14.0204,2190221.7117751,0
+EPD.US,D,20120913,000000,14.0252,14.2314,13.9693,14.2217,3991203.3807163,0
+EPD.US,D,20120914,000000,14.1909,14.3644,14.1833,14.3354,4028960.2232324,0
+EPD.US,D,20120917,000000,14.2854,14.3336,14.2535,14.2931,3296585.4144185,0
+EPD.US,D,20120918,000000,14.2593,14.3644,14.2593,14.3412,3256572.2943975,0
+EPD.US,D,20120919,000000,14.35,14.3952,14.2854,14.3336,3334436.7009332,0
+EPD.US,D,20120920,000000,14.3268,14.427,14.2796,14.4145,3218629.6774226,0
+EPD.US,D,20120921,000000,14.4646,14.4646,14.1996,14.2285,7050870.3165001,0
+EPD.US,D,20120924,000000,14.2257,14.3875,14.1803,14.3817,4107024.9340729,0
+EPD.US,D,20120925,000000,13.9751,14.1909,13.9539,14.0878,43233260.802447,0
+EPD.US,D,20120926,000000,14.0166,14.0686,13.9693,13.9944,8701304.100293,0
+EPD.US,D,20120927,000000,14.0281,14.1138,13.9818,14.1071,5743966.7180662,0
+EPD.US,D,20120928,000000,14.1138,14.1456,13.9876,14.1264,3913155.2754141,0
+EPD.US,D,20121001,000000,14.1283,14.2767,14.1264,14.2257,5216755.4095894,0
+EPD.US,D,20121002,000000,14.2854,14.3606,14.2035,14.3432,5090445.3831579,0
+EPD.US,D,20121003,000000,14.3354,14.348,14.1456,14.3384,5031898.4067968,0
+EPD.US,D,20121004,000000,14.3702,14.4646,14.2931,14.4135,4616069.7837425,0
+EPD.US,D,20121005,000000,14.4337,14.5966,14.4318,14.4646,3903640.302017,0
+EPD.US,D,20121008,000000,14.4617,14.5185,14.374,14.4405,3803937.5370364,0
+EPD.US,D,20121009,000000,14.4665,14.4751,14.3046,14.3287,3234323.9867279,0
+EPD.US,D,20121010,000000,14.2747,14.2911,14.1322,14.1553,4189523.3236167,0
+EPD.US,D,20121011,000000,14.2535,14.2825,14.0994,14.111,3011749.5795724,0
+EPD.US,D,20121012,000000,14.1196,14.2314,14.0618,14.1582,4004456.6759041,0
+EPD.US,D,20121015,000000,14.0994,14.2429,14.0994,14.2429,1885008.805847,0
+EPD.US,D,20121016,000000,14.2911,14.4087,14.269,14.3817,2197317.4658235,0
+EPD.US,D,20121017,000000,14.3952,14.4954,14.3914,14.4549,2717496.3288662,0
+EPD.US,D,20121018,000000,14.4424,14.4954,14.3393,14.3614,2230014.8084148,0
+EPD.US,D,20121019,000000,14.4135,14.4145,14.0378,14.111,3964855.5808,0
+EPD.US,D,20121022,000000,14.1225,14.2555,14.111,14.1697,2189389.359172,0
+EPD.US,D,20121023,000000,14.1322,14.1553,13.9385,14.1264,3330021.7034603,0
+EPD.US,D,20121024,000000,14.1775,14.296,14.1225,14.1987,2522506.8342241,0
+EPD.US,D,20121025,000000,14.2555,14.35,14.2247,14.2584,3257602.8756129,0
+EPD.US,D,20121026,000000,14.1919,14.2593,14.0021,14.0744,4612845.1957904,0
+EPD.US,D,20121031,000000,13.9674,14.1408,13.9193,14.0638,7172837.9946885,0
+EPD.US,D,20121101,000000,14.0078,14.1476,13.9356,14.081,3364371.297104,0
+EPD.US,D,20121102,000000,14.1813,14.2796,14.0878,14.189,4528037.5985886,0
+EPD.US,D,20121105,000000,14.2285,14.2931,14.0946,14.1514,3562237.7012419,0
+EPD.US,D,20121106,000000,13.9867,14.2825,13.9867,14.2796,3138556.7343043,0
+EPD.US,D,20121107,000000,14.0744,14.2237,13.9453,14.1341,4212382.9226618,0
+EPD.US,D,20121108,000000,14.1717,14.2208,13.9279,13.9799,4373986.9827229,0
+EPD.US,D,20121109,000000,13.8749,13.8903,13.5656,13.7101,6923010.7857839,0
+EPD.US,D,20121112,000000,13.6754,13.712,13.2091,13.425,8540327.9371456,0
+EPD.US,D,20121113,000000,13.3642,13.6648,13.2322,13.5386,10086510.076333,0
+EPD.US,D,20121114,000000,13.6061,13.7208,13.3661,13.4153,9102930.8367889,0
+EPD.US,D,20121115,000000,13.3758,13.4616,12.9441,13.0212,12857528.130558,0
+EPD.US,D,20121116,000000,12.9991,13.5357,12.9991,13.5319,6981085.5421521,0
+EPD.US,D,20121119,000000,13.6485,13.8344,13.6177,13.7044,6309705.9887398,0
+EPD.US,D,20121120,000000,13.6995,13.7853,13.6079,13.7092,4256899.2570775,0
+EPD.US,D,20121121,000000,13.741,13.8383,13.6398,13.792,2872327.405028,0
+EPD.US,D,20121123,000000,13.8219,13.8749,13.741,13.8749,1807696.5334569,0
+EPD.US,D,20121126,000000,13.8036,13.8749,13.581,13.6205,6099947.9435478,0
+EPD.US,D,20121127,000000,13.6485,13.7959,13.5917,13.7477,4894094.2343821,0
+EPD.US,D,20121128,000000,13.66,13.8807,13.6177,13.8807,6819588.3802432,0
+EPD.US,D,20121129,000000,13.9193,14.058,13.7853,13.8007,5963774.2274166,0
+EPD.US,D,20121130,000000,13.8055,13.8807,13.7101,13.8277,4621743.6885813,0
+EPD.US,D,20121203,000000,13.8248,13.9279,13.5608,13.5723,8290229.8503989,0
+EPD.US,D,20121204,000000,13.5386,13.6013,13.3989,13.447,7592661.2875295,0
+EPD.US,D,20121205,000000,13.447,13.503,13.2621,13.3237,8350931.3953434,0
+EPD.US,D,20121206,000000,13.3025,13.3893,13.2216,13.2659,4841349.8557809,0
+EPD.US,D,20121207,000000,13.317,13.3941,13.2216,13.2659,4292132.0577849,0
+EPD.US,D,20121210,000000,13.2871,13.5386,13.2659,13.3055,4314528.7774523,0
+EPD.US,D,20121211,000000,13.3151,13.4442,13.1561,13.3421,6441025.6984816,0
+EPD.US,D,20121212,000000,13.3373,13.3729,13.1406,13.1696,5981825.4853023,0
+EPD.US,D,20121213,000000,13.1156,13.2052,13.0203,13.1406,7650133.0552912,0
+EPD.US,D,20121214,000000,13.1292,13.3305,12.9837,13.026,5856665.3923922,0
+EPD.US,D,20121217,000000,13.0414,13.1292,13.0135,13.0723,4353763.5128695,0
+EPD.US,D,20121218,000000,13.0588,13.3237,13.0453,13.2409,7968036.7438,0
+EPD.US,D,20121219,000000,13.2871,13.4413,13.2601,13.3604,7778862.3010714,0
+EPD.US,D,20121220,000000,13.3989,13.4943,13.2987,13.4943,7811118.5590539,0
+EPD.US,D,20121221,000000,13.3459,13.5965,13.3421,13.3893,8852288.9186657,0
+EPD.US,D,20121224,000000,13.3199,13.4288,13.3151,13.3536,3297366.9125608,0
+EPD.US,D,20121226,000000,13.3373,13.4413,13.1821,13.183,5665049.935546,0
+EPD.US,D,20121227,000000,13.1474,13.2544,13.0173,13.1446,5364691.0360074,0
+EPD.US,D,20121228,000000,13.0723,13.2737,13.0617,13.1406,5418638.2782831,0
+EPD.US,D,20121231,000000,13.0742,13.3864,13.0742,13.3604,6936503.8234296,0
+EPD.US,D,20130102,000000,13.66,13.872,13.6079,13.8344,6918554.2744655,0
+EPD.US,D,20130103,000000,13.8643,14.0686,13.818,13.9799,4814649.1881775,0
+EPD.US,D,20130104,000000,14.0502,14.1379,13.9876,14.0666,4183849.4187779,0
+EPD.US,D,20130107,000000,14.0878,14.189,14.0714,14.1341,4630763.6093704,0
+EPD.US,D,20130108,000000,14.189,14.1967,13.9741,14.0638,4557644.2353796,0
+EPD.US,D,20130109,000000,14.1273,14.1996,14.0098,14.1755,4559904.6642691,0
+EPD.US,D,20130110,000000,14.2429,14.3826,14.2371,14.296,5494103.1845468,0
+EPD.US,D,20130111,000000,14.3662,14.4318,14.2555,14.4145,4563549.5799073,0
+EPD.US,D,20130114,000000,14.48,14.5792,14.4492,14.5195,4882920.7828558,0
+EPD.US,D,20130115,000000,14.5243,14.5792,14.32,14.5003,5960979.3077658,0
+EPD.US,D,20130116,000000,14.5195,14.5542,14.4126,14.4627,2853596.3579216,0
+EPD.US,D,20130117,000000,14.5513,14.5869,14.4492,14.5311,4138501.7696054,0
+EPD.US,D,20130118,000000,14.5966,14.6736,14.5407,14.6457,3413167.7089946,0
+EPD.US,D,20130122,000000,14.6554,14.8606,14.6457,14.8173,4331464.3507392,0
+EPD.US,D,20130123,000000,14.8914,14.9088,14.7218,14.8201,4142920.9184628,0
+EPD.US,D,20130124,000000,14.8201,14.8953,14.5542,14.5995,6503679.4320125,0
+EPD.US,D,20130125,000000,14.6881,14.8645,14.5157,14.8442,5567538.0637637,0
+EPD.US,D,20130128,000000,14.9406,15.1631,14.8933,15.0706,4766483.7867391,0
+EPD.US,D,20130129,000000,15.1343,15.2392,14.9039,15.2123,5150596.8696491,0
+EPD.US,D,20130130,000000,15.2123,15.2884,15.0244,15.1005,4234918.7137117,0
+EPD.US,D,20130131,000000,15.2142,15.298,15.0677,15.298,4746150.305195,0
+EPD.US,D,20130201,000000,15.2576,15.2768,14.9994,15.2277,4440686.2405015,0
+EPD.US,D,20130204,000000,15.0899,15.2422,14.9994,15.1131,4437056.8925554,0
+EPD.US,D,20130205,000000,14.6784,14.876,14.6602,14.8548,34542005.128466,0
+EPD.US,D,20130206,000000,14.8423,14.9059,14.7989,14.8837,6998627.2175838,0
+EPD.US,D,20130207,000000,14.8509,14.9126,14.7941,14.8721,5445709.4569579,0
+EPD.US,D,20130208,000000,14.9502,14.9848,14.9126,14.9848,5343763.9064721,0
+EPD.US,D,20130211,000000,14.9858,15.088,14.9676,15.0244,6138228.8983638,0
+EPD.US,D,20130212,000000,15.0504,15.1487,15.0118,15.1227,5329082.5349979,0
+EPD.US,D,20130213,000000,15.1159,15.2942,15.0369,15.2768,4692768.6890648,0
+EPD.US,D,20130214,000000,15.2894,15.5746,15.2662,15.4493,7441680.6205413,0
+EPD.US,D,20130215,000000,15.4792,15.5476,15.2142,15.245,4747182.9621027,0
+EPD.US,D,20130219,000000,15.248,15.431,15.248,15.4175,3925800.3927647,0
+EPD.US,D,20130220,000000,15.4147,15.5235,15.3076,15.3192,3936675.9824494,0
+EPD.US,D,20130221,000000,15.1843,15.194,14.9261,15.0928,5781858.4805803,0
+EPD.US,D,20130222,000000,15.0928,15.1439,14.9848,15.0764,3873528.2341566,0
+EPD.US,D,20130225,000000,15.1401,15.2768,14.9848,14.9848,4951572.2292207,0
+EPD.US,D,20130226,000000,15.0571,15.1227,14.9454,15.1043,4829857.7854901,0
+EPD.US,D,20130227,000000,15.1159,15.2634,15.0985,15.2258,2713904.3433811,0
+EPD.US,D,20130228,000000,15.2065,15.3664,15.1506,15.298,3673796.8205079,0
+EPD.US,D,20130301,000000,15.2586,15.3867,15.218,15.3375,2550924.0993404,0
+EPD.US,D,20130304,000000,15.3192,15.5187,15.2586,15.4695,4101235.8283127,0
+EPD.US,D,20130305,000000,15.5438,15.5804,15.4435,15.4801,4728653.2571472,0
+EPD.US,D,20130306,000000,15.4359,15.4695,14.9328,15.3539,10125339.01391,0
+EPD.US,D,20130307,000000,15.3298,15.4599,15.2316,15.4473,3334312.1593966,0
+EPD.US,D,20130308,000000,15.509,15.589,15.4493,15.589,3696195.6158675,0
+EPD.US,D,20130311,000000,15.589,15.6266,15.4223,15.5322,3278221.7648451,0
+EPD.US,D,20130312,000000,15.564,15.5746,15.3221,15.3771,5254556.8794895,0
+EPD.US,D,20130313,000000,15.3539,15.4493,15.2806,15.3414,3141366.183801,0
+EPD.US,D,20130314,000000,15.3414,15.4359,15.3192,15.4079,4296524.2226428,0
+EPD.US,D,20130315,000000,15.4415,15.4531,15.2258,15.2258,5778312.1603252,0
+EPD.US,D,20130318,000000,15.1458,15.301,15.1458,15.2344,4005696.9020395,0
+EPD.US,D,20130319,000000,15.2229,15.2912,15.1545,15.2277,3985038.5746541,0
+EPD.US,D,20130320,000000,15.2672,15.5341,15.2528,15.4349,5031257.0178832,0
+EPD.US,D,20130321,000000,15.4107,15.775,15.4107,15.669,5042149.213106,0
+EPD.US,D,20130322,000000,15.6844,15.9725,15.6574,15.8848,3989289.5924371,0
+EPD.US,D,20130325,000000,15.959,16.1681,15.9359,16.012,5480805.261975,0
+EPD.US,D,20130326,000000,16.1074,16.1286,16.0399,16.1035,3774783.4011617,0
+EPD.US,D,20130327,000000,16.0371,16.1517,15.9417,16.0341,4154101.6349121,0
+EPD.US,D,20130328,000000,16.0631,16.2876,16.0149,16.2751,4478404.6827104,0
+EPD.US,D,20130401,000000,16.225,16.4398,16.1556,16.382,4619551.757537,0
+EPD.US,D,20130402,000000,16.3974,16.5352,16.3665,16.5352,4200863.8683714,0
+EPD.US,D,20130403,000000,16.5236,16.5583,16.0409,16.0959,6228854.6610177,0
+EPD.US,D,20130404,000000,16.0737,16.1748,16.0284,16.0669,3513172.4872014,0
+EPD.US,D,20130405,000000,15.9398,16.144,15.8164,15.9975,3922472.0201988,0
+EPD.US,D,20130408,000000,16.0072,16.4456,16.0072,16.409,4438922.9399123,0
+EPD.US,D,20130409,000000,16.462,16.5352,16.3309,16.409,4736445.4059545,0
+EPD.US,D,20130410,000000,16.4148,16.461,16.2779,16.3627,3484001.7457886,0
+EPD.US,D,20130411,000000,16.3627,16.435,16.3203,16.3849,2924258.1122566,0
+EPD.US,D,20130412,000000,16.2953,16.4148,16.249,16.3541,2949843.0952612,0
+EPD.US,D,20130415,000000,16.2529,16.3223,16.0245,16.0323,5054216.2501576,0
+EPD.US,D,20130416,000000,16.1604,16.3887,16.1604,16.3309,4219212.9880988,0
+EPD.US,D,20130417,000000,16.2933,16.3608,16.172,16.2673,2902482.0245801,0
+EPD.US,D,20130418,000000,16.3483,16.3878,16.225,16.3117,3443728.1263868,0
+EPD.US,D,20130419,000000,16.3781,16.5632,16.3445,16.4061,3271596.1550974,0
+EPD.US,D,20130422,000000,16.5256,16.5747,16.4128,16.5102,3446383.974655,0
+EPD.US,D,20130423,000000,16.5892,16.6807,16.5574,16.566,2986982.4193249,0
+EPD.US,D,20130424,000000,16.5747,16.7366,16.5747,16.6363,3889224.6191542,0
+EPD.US,D,20130425,000000,16.7404,16.8647,16.542,16.5978,4045774.3685212,0
+EPD.US,D,20130426,000000,16.5332,16.8387,16.3608,16.593,3967443.9690693,0
+EPD.US,D,20130429,000000,16.6094,16.7048,16.4908,16.6615,3301395.8312702,0
+EPD.US,D,20130430,000000,16.6633,16.699,16.3887,16.5516,3673849.750661,0
+EPD.US,D,20130501,000000,16.5545,16.5892,16.2779,16.3049,5074764.5658524,0
+EPD.US,D,20130502,000000,16.3011,16.566,16.2779,16.5006,3796794.0420656,0
+EPD.US,D,20130503,000000,16.6393,16.6393,16.514,16.5978,7085718.0762902,0
+EPD.US,D,20130506,000000,16.594,16.6441,16.4918,16.5487,2991145.2201862,0
+EPD.US,D,20130507,000000,16.6517,16.6923,16.514,16.566,3672754.8229849,0
+EPD.US,D,20130508,000000,16.5448,16.7684,16.5246,16.7684,5193897.8862366,0
+EPD.US,D,20130509,000000,16.7491,16.829,16.7019,16.7558,3806570.5526896,0
+EPD.US,D,20130510,000000,16.7212,16.8242,16.6845,16.8242,4446531.3899531,0
+EPD.US,D,20130513,000000,16.8098,16.8098,16.6865,16.7867,3141172.1065731,0
+EPD.US,D,20130514,000000,16.8021,16.8021,16.6325,16.7558,3188800.941558,0
+EPD.US,D,20130515,000000,16.7838,16.8859,16.7298,16.8098,3732520.2307126,0
+EPD.US,D,20130516,000000,16.8108,16.8898,16.6277,16.6461,4349268.601244,0
+EPD.US,D,20130517,000000,16.7964,16.8936,16.7356,16.805,3650160.9125513,0
+EPD.US,D,20130520,000000,16.8108,16.8657,16.7106,16.807,4313208.6371642,0
+EPD.US,D,20130521,000000,16.8542,17.1384,16.8128,17.0834,5154343.4942088,0
+EPD.US,D,20130522,000000,17.1432,17.3455,17.095,17.2193,5217848.2615732,0
+EPD.US,D,20130523,000000,17.0546,17.1355,16.9273,17.071,4821316.3117708,0
+EPD.US,D,20130524,000000,17.0276,17.0517,16.9081,17.0083,3128990.9064464,0
+EPD.US,D,20130528,000000,17.095,17.2328,17.0083,17.0497,3545675.7525648,0
+EPD.US,D,20130529,000000,16.9553,17.0035,16.6441,16.7655,6747963.5046917,0
+EPD.US,D,20130530,000000,16.6903,16.7212,16.197,16.4648,10933969.567745,0
+EPD.US,D,20130531,000000,16.3397,16.6027,16.199,16.2096,4588196.3500027,0
+EPD.US,D,20130603,000000,16.2086,16.4658,16.1498,16.225,5823599.6144218,0
+EPD.US,D,20130604,000000,16.225,16.3695,16.1642,16.1748,4464486.1281479,0
+EPD.US,D,20130605,000000,16.119,16.119,15.6352,15.9715,8952061.2193376,0
+EPD.US,D,20130606,000000,15.9244,16.3415,15.8878,16.2018,5888349.7971523,0
+EPD.US,D,20130607,000000,16.2056,16.5112,16.2056,16.4552,4381198.9755389,0
+EPD.US,D,20130610,000000,16.4697,16.5054,16.2953,16.3281,4247019.9996858,0
+EPD.US,D,20130611,000000,16.2114,16.408,16.1016,16.1816,5236076.9911486,0
+EPD.US,D,20130612,000000,16.2905,16.2982,16.0814,16.222,3463130.6599447,0
+EPD.US,D,20130613,000000,16.1575,16.3695,15.985,16.3251,4675716.8770104,0
+EPD.US,D,20130614,000000,16.3647,16.5439,16.2423,16.4263,4915734.3642145,0
+EPD.US,D,20130617,000000,16.5564,16.6297,16.4225,16.5006,4061292.243983,0
+EPD.US,D,20130618,000000,16.5006,16.5718,16.409,16.566,3368301.6204302,0
+EPD.US,D,20130619,000000,16.5275,16.6421,16.409,16.4225,4604202.0131496,0
+EPD.US,D,20130620,000000,16.3319,16.3483,15.853,15.9744,8500944.7897306,0
+EPD.US,D,20130621,000000,16.0814,16.2548,15.6594,16.0303,10620094.797946,0
+EPD.US,D,20130624,000000,15.8992,16.0833,15.3125,15.8299,9651286.1846439,0
+EPD.US,D,20130625,000000,15.9118,16.1527,15.905,16.0583,5660796.8420708,0
+EPD.US,D,20130626,000000,16.1738,16.4918,16.1527,16.4822,5193644.6517789,0
+EPD.US,D,20130627,000000,16.5815,16.78,16.5622,16.78,5159676.9855142,0
+EPD.US,D,20130628,000000,16.831,17.0199,16.7048,16.9631,4900906.6564348,0
+EPD.US,D,20130701,000000,17.0372,17.2781,16.9851,17.1846,5887657.553778,0
+EPD.US,D,20130702,000000,17.1943,17.3908,17.0882,17.2367,5521918.4989028,0
+EPD.US,D,20130703,000000,17.1972,17.2425,16.9331,17.2193,2619431.2850921,0
+EPD.US,D,20130705,000000,17.2231,17.2328,16.8975,17.071,3402291.0814638,0
+EPD.US,D,20130708,000000,17.1172,17.3051,17.0083,17.2867,3154043.4743819,0
+EPD.US,D,20130709,000000,17.2973,17.4322,17.1432,17.4044,4434196.5885979,0
+EPD.US,D,20130710,000000,17.4044,17.44,17.2723,17.3349,4581463.8421027,0
+EPD.US,D,20130711,000000,17.4631,17.5671,17.4158,17.5547,4670215.2546306,0
+EPD.US,D,20130712,000000,17.5151,17.6125,17.438,17.6125,3115629.6752602,0
+EPD.US,D,20130715,000000,17.6037,17.9035,17.5151,17.7214,3893198.5320182,0
+EPD.US,D,20130716,000000,17.7396,17.7878,17.2781,17.3561,7121740.677909,0
+EPD.US,D,20130717,000000,17.4322,17.44,17.2299,17.2607,3188004.9135698,0
+EPD.US,D,20130718,000000,17.3561,17.6037,17.1297,17.1817,6395033.546857,0
+EPD.US,D,20130719,000000,17.2299,17.4158,17.174,17.3696,2756434.2402879,0
+EPD.US,D,20130722,000000,17.4506,17.5671,17.3696,17.4718,2594153.5045445,0
+EPD.US,D,20130723,000000,17.5855,17.6558,17.3176,17.3561,3858911.2091429,0
+EPD.US,D,20130724,000000,17.359,17.4881,17.3176,17.3696,4386151.5773115,0
+EPD.US,D,20130725,000000,17.385,17.4679,17.1817,17.1943,4673457.485967,0
+EPD.US,D,20130726,000000,17.1943,17.359,17.0603,17.2569,4264643.6649625,0
+EPD.US,D,20130729,000000,17.2473,17.3118,16.9033,17.0276,4758703.0542393,0
+EPD.US,D,20130730,000000,17.0777,17.1518,16.8493,16.9755,3619686.6363885,0
+EPD.US,D,20130731,000000,17.0035,17.2068,16.8676,17.1142,4375441.0051629,0
+EPD.US,D,20130801,000000,17.2135,17.3696,17.0179,17.2829,4583184.5910002,0
+EPD.US,D,20130802,000000,17.2723,17.4486,17.0333,17.1306,5071821.2342038,0
+EPD.US,D,20130805,000000,17.1306,17.2395,16.8898,16.9861,5078298.4319537,0
+EPD.US,D,20130806,000000,16.9679,17.4188,16.9129,17.2319,6055792.7795883,0
+EPD.US,D,20130807,000000,17.2337,17.2761,16.8647,17.0208,7273388.6799642,0
+EPD.US,D,20130808,000000,17.0314,17.1056,16.7694,16.832,5714848.9068064,0
+EPD.US,D,20130809,000000,16.8002,16.9563,16.8002,16.8628,4064516.8319351,0
+EPD.US,D,20130812,000000,16.829,16.9591,16.6769,16.7212,3510845.6361591,0
+EPD.US,D,20130813,000000,16.6903,16.7212,16.3175,16.6527,5999722.1041134,0
+EPD.US,D,20130814,000000,16.6027,16.7269,16.462,16.6065,3298788.7617704,0
+EPD.US,D,20130815,000000,16.5526,16.6267,16.4446,16.4976,4225911.2470763,0
+EPD.US,D,20130816,000000,16.4446,16.5112,16.3233,16.3589,3677590.1481439,0
+EPD.US,D,20130819,000000,16.2953,16.3453,16.0409,16.144,6571065.7439346,0
+EPD.US,D,20130820,000000,16.1353,16.4408,16.0332,16.3589,3420636.0498067,0
+EPD.US,D,20130821,000000,16.3965,16.5342,16.2779,16.3397,3221506.5869183,0
+EPD.US,D,20130822,000000,16.3859,16.5112,16.3175,16.3251,3171798.9461182,0
+EPD.US,D,20130823,000000,16.3319,16.5112,16.3319,16.4543,2824483.7358925,0
+EPD.US,D,20130826,000000,16.4658,16.5112,16.3059,16.4215,2804505.1977277,0
+EPD.US,D,20130827,000000,16.3849,16.5092,16.276,16.4812,3184500.1071603,0
+EPD.US,D,20130828,000000,16.4379,16.5092,16.3733,16.4764,2430571.3097435,0
+EPD.US,D,20130829,000000,16.4205,16.5188,16.3849,16.4379,2767140.6610519,0
+EPD.US,D,20130830,000000,16.4851,16.5092,16.3627,16.3917,4406763.2016207,0
+EPD.US,D,20130903,000000,16.4976,16.5236,16.0977,16.1768,3844083.5013631,0
+EPD.US,D,20130904,000000,16.2134,16.249,15.9869,16.0833,3991452.4637896,0
+EPD.US,D,20130905,000000,16.0833,16.2202,16.0553,16.1517,2653833.8088888,0
+EPD.US,D,20130906,000000,16.251,16.3117,16.1353,16.1787,2739217.4106974,0
+EPD.US,D,20130909,000000,16.2548,16.3339,16.1662,16.3203,3563378.294148,0
+EPD.US,D,20130910,000000,16.4061,16.5458,16.276,16.5448,3501555.875374,0
+EPD.US,D,20130911,000000,16.5024,16.542,16.2202,16.3213,3425236.8217384,0
+EPD.US,D,20130912,000000,16.3059,16.4061,16.0833,16.1219,3506925.6912942,0
+EPD.US,D,20130913,000000,16.1478,16.2202,15.905,16.0101,5516893.2479005,0
+EPD.US,D,20130916,000000,16.0853,16.2162,16.0303,16.0775,6526110.4006024,0
+EPD.US,D,20130917,000000,16.0197,16.0679,15.9098,15.9744,4556122.7529407,0
+EPD.US,D,20130918,000000,15.9802,16.6557,15.959,16.6527,5954043.3820227,0
+EPD.US,D,20130919,000000,16.7626,17.201,16.7038,17.1518,10180853.403855,0
+EPD.US,D,20130920,000000,17.1394,17.1808,16.9033,16.9303,5307708.0937769,0
+EPD.US,D,20130923,000000,16.829,16.8975,16.6942,16.7376,3382009.4922266,0
+EPD.US,D,20130924,000000,16.7221,16.7694,16.5757,16.6267,3047077.8621246,0
+EPD.US,D,20130925,000000,16.6306,16.8078,16.4812,16.7703,3441868.3061067,0
+EPD.US,D,20130926,000000,16.6981,16.9861,16.594,16.9399,3778066.1084976,0
+EPD.US,D,20130927,000000,16.8975,16.9129,16.6903,16.8021,3394870.481574,0
+EPD.US,D,20130930,000000,16.6267,16.8397,16.5815,16.8397,3099776.5754957,0
+EPD.US,D,20131001,000000,16.829,17.0468,16.7558,17.0333,3098177.2545964,0
+EPD.US,D,20131002,000000,16.9909,17.0652,16.8609,16.9679,3194399.0836287,0
+EPD.US,D,20131003,000000,16.8782,16.9331,16.6623,16.7655,3581463.8009563,0
+EPD.US,D,20131004,000000,16.7655,16.8647,16.6739,16.7588,2024781.7723863,0
+EPD.US,D,20131007,000000,16.6769,16.8628,16.6103,16.6817,3295933.6470436,0
+EPD.US,D,20131008,000000,16.6817,16.6903,16.3503,16.3521,5523226.1850373,0
+EPD.US,D,20131009,000000,16.3453,16.5006,16.3155,16.3849,3147667.9855536,0
+EPD.US,D,20131010,000000,16.5545,16.6778,16.515,16.5458,4488161.4742578,0
+EPD.US,D,20131011,000000,16.5757,16.7135,16.4726,16.6778,3301939.6626467,0
+EPD.US,D,20131014,000000,16.5853,17.0035,16.5526,16.9591,3845476.2908809,0
+EPD.US,D,20131015,000000,16.9775,16.9775,16.6461,16.6923,2866343.1841938,0
+EPD.US,D,20131016,000000,16.7212,16.9177,16.6469,16.8628,3499597.4597108,0
+EPD.US,D,20131017,000000,16.8628,17.2231,16.8233,17.176,3819622.5057265,0
+EPD.US,D,20131018,000000,17.2425,17.2973,17.1346,17.1374,4349001.8747864,0
+EPD.US,D,20131021,000000,17.201,17.5132,17.1991,17.4881,5201662.0131982,0
+EPD.US,D,20131022,000000,17.5797,17.6259,17.3976,17.5729,2918608.077879,0
+EPD.US,D,20131023,000000,17.5459,17.5729,17.2521,17.4631,2580667.7318217,0
+EPD.US,D,20131024,000000,17.4631,17.6905,17.438,17.6596,3444692.2854494,0
+EPD.US,D,20131025,000000,17.6982,17.8717,17.6173,17.7878,3492847.3084264,0
+EPD.US,D,20131028,000000,17.8235,17.8775,17.4689,17.5971,6073046.9716397,0
+EPD.US,D,20131029,000000,17.6838,17.7434,17.5141,17.5653,3448410.8881634,0
+EPD.US,D,20131030,000000,17.5093,17.9073,17.5093,17.6808,4871385.1230271,0
+EPD.US,D,20131031,000000,17.7676,17.9458,17.3532,17.65,2993505.282305,0
+EPD.US,D,20131101,000000,17.6548,17.782,17.5335,17.6385,3169745.0486103,0
+EPD.US,D,20131104,000000,17.6452,17.7676,17.4679,17.705,3199576.8980133,0
+EPD.US,D,20131105,000000,17.3976,17.5547,17.3571,17.4448,33010858.266286,0
+EPD.US,D,20131106,000000,17.4448,17.5517,17.3928,17.5257,5184703.6072963,0
+EPD.US,D,20131107,000000,17.5767,17.5825,17.2289,17.3224,5269480.069114,0
+EPD.US,D,20131108,000000,17.2743,17.3118,17.0151,17.2377,6481765.3107995,0
+EPD.US,D,20131111,000000,17.1914,17.2491,17.0892,17.174,2422658.7707841,0
+EPD.US,D,20131112,000000,17.1452,17.2453,17.0237,17.0555,2440148.5539089,0
+EPD.US,D,20131113,000000,17.0151,17.0459,16.8936,16.9794,4417167.6091585,0
+EPD.US,D,20131114,000000,17.0151,17.2405,16.9823,17.149,4792975.8472687,0
+EPD.US,D,20131115,000000,17.1586,17.3224,17.1316,17.3205,4150050.9214338,0
+EPD.US,D,20131118,000000,17.3475,17.3976,17.2473,17.3147,3036637.129972,0
+EPD.US,D,20131119,000000,17.2589,17.2713,17.0179,17.0411,2872023.3161094,0
+EPD.US,D,20131120,000000,17.1528,17.2077,17.0584,17.1192,3384494.095882,0
+EPD.US,D,20131121,000000,17.174,17.3754,17.1192,17.3349,2795248.648019,0
+EPD.US,D,20131122,000000,17.3696,17.5141,17.2945,17.4352,3542568.4412263,0
+EPD.US,D,20131125,000000,17.4256,17.7222,17.4062,17.5547,4194511.212158,0
+EPD.US,D,20131126,000000,17.5459,17.6009,17.4467,17.5353,3282628.4595489,0
+EPD.US,D,20131127,000000,17.5701,17.6962,17.4756,17.5547,2074001.6255013,0
+EPD.US,D,20131129,000000,17.5767,17.6866,17.5141,17.5613,766146.32215845,0
+EPD.US,D,20131202,000000,17.5421,17.5701,17.3946,17.4698,3008627.738388,0
+EPD.US,D,20131203,000000,17.3822,17.5489,17.3822,17.5026,2973463.4355257,0
+EPD.US,D,20131204,000000,17.5026,17.5421,17.2491,17.3051,3763606.836097,0
+EPD.US,D,20131205,000000,17.2781,17.3253,17.094,17.1432,3556917.7019363,0
+EPD.US,D,20131206,000000,17.1528,17.3754,17.1248,17.3272,2775656.1886177,0
+EPD.US,D,20131209,000000,17.361,17.4891,17.2453,17.361,2846262.9371074,0
+EPD.US,D,20131210,000000,17.361,17.5421,17.2511,17.2781,2906325.1688307,0
+EPD.US,D,20131211,000000,17.2405,17.2897,17.0555,17.0844,3705357.7215776,0
+EPD.US,D,20131212,000000,17.0777,17.1779,16.9495,17.071,2772669.2674313,0
+EPD.US,D,20131213,000000,17.0652,17.2897,17.0237,17.1798,2793116.9120507,0
+EPD.US,D,20131216,000000,17.1981,17.3407,17.1384,17.1624,3381754.1820765,0
+EPD.US,D,20131217,000000,17.1306,17.2781,17.0555,17.2107,3299846.3269855,0
+EPD.US,D,20131218,000000,17.1866,17.3349,17.0555,17.3349,3065382.3544681,0
+EPD.US,D,20131219,000000,17.2241,17.5335,17.1528,17.5093,3905508.4250661,0
+EPD.US,D,20131220,000000,17.5093,17.6548,17.3349,17.4814,9390527.3423632,0
+EPD.US,D,20131223,000000,17.4727,17.7878,17.4352,17.731,4149702.2051313,0
+EPD.US,D,20131224,000000,17.731,17.94,17.728,17.7801,2502257.4182171,0
+EPD.US,D,20131226,000000,17.8514,18.046,17.7984,17.9083,2782027.5260616,0
+EPD.US,D,20131227,000000,17.9073,18.2243,17.8687,18.1829,3273037.7233837,0
+EPD.US,D,20131230,000000,18.2628,18.4757,18.2185,18.3948,5148277.2835297,0
+EPD.US,D,20131231,000000,18.3968,18.6646,18.3968,18.4903,3611848.8223511,0
+EPD.US,D,20140102,000000,18.4633,18.4633,18.1048,18.1963,4039266.0353871,0
+EPD.US,D,20140103,000000,18.2262,18.3302,18.0586,18.1385,2363194.3384366,0
+EPD.US,D,20140106,000000,18.1385,18.1839,17.9738,17.993,2733445.9483216,0
+EPD.US,D,20140107,000000,18.0229,18.1115,17.9362,18.0586,3039858.6043857,0
+EPD.US,D,20140108,000000,18.0586,18.0981,17.6548,17.755,5401692.3265348,0
+EPD.US,D,20140109,000000,17.755,17.8871,17.7078,17.8514,2921164.292918,0
+EPD.US,D,20140110,000000,17.8629,17.9738,17.754,17.835,2102130.3693912,0
+EPD.US,D,20140113,000000,17.8659,17.967,17.731,17.7984,3130497.8590394,0
+EPD.US,D,20140114,000000,17.8485,18.072,17.7108,17.9323,3578301.4837725,0
+EPD.US,D,20140115,000000,17.9853,18.0306,17.9073,17.9728,2990456.0903503,0
+EPD.US,D,20140116,000000,17.9207,18.022,17.8215,17.9728,2751697.5105121,0
+EPD.US,D,20140117,000000,18.02,18.0528,17.8042,17.8456,3070343.2590098,0
+EPD.US,D,20140121,000000,18.0865,18.2445,17.9892,18.1751,2852821.0868562,0
+EPD.US,D,20140122,000000,18.1905,18.335,18.1607,18.3302,2566190.8160367,0
+EPD.US,D,20140123,000000,18.2811,18.5095,18.2021,18.2117,3891430.0421983,0
+EPD.US,D,20140124,000000,18.1549,18.1839,17.9555,18.0528,4153586.8632274,0
+EPD.US,D,20140127,000000,18.1048,18.1549,17.6616,17.9207,4180323.8554457,0
+EPD.US,D,20140128,000000,17.9207,18.1318,17.8591,17.9786,5433627.8900604,0
+EPD.US,D,20140129,000000,18.1414,18.1829,17.7704,18.0923,3304124.3287681,0
+EPD.US,D,20140130,000000,18.1857,18.5239,18.1385,18.3534,3972203.5314601,0
+EPD.US,D,20140131,000000,18.2021,18.7783,18.1935,18.7157,5014346.3529036,0
+EPD.US,D,20140203,000000,18.7118,18.8583,18.2484,18.4382,4197190.9308875,0
+EPD.US,D,20140204,000000,18.4315,18.5201,18.2329,18.3582,3617334.8770389,0
+EPD.US,D,20140205,000000,18.2021,18.3881,18.1703,18.2262,2925692.4156199,0
+EPD.US,D,20140206,000000,18.2966,18.39,18.2021,18.2936,3106087.7178635,0
+EPD.US,D,20140207,000000,18.4401,18.68,18.4237,18.5287,3660773.9271629,0
+EPD.US,D,20140210,000000,18.5211,18.7975,18.2705,18.6318,4081760.6455251,0
+EPD.US,D,20140211,000000,18.7041,19.0086,18.6088,18.866,4661870.9716776,0
+EPD.US,D,20140212,000000,18.9267,19.0048,18.7909,18.8361,3056169.3942973,0
+EPD.US,D,20140213,000000,18.8053,19.1155,18.7697,18.8988,3790027.285243,0
+EPD.US,D,20140214,000000,18.9364,18.9816,18.7099,18.8448,3521979.6495322,0
+EPD.US,D,20140218,000000,18.7504,18.9788,18.7215,18.7504,3101642.6228526,0
+EPD.US,D,20140219,000000,18.682,18.8689,18.6116,18.6318,3149708.3910617,0
+EPD.US,D,20140220,000000,18.6116,18.8053,18.4748,18.5384,3861570.1709496,0
+EPD.US,D,20140221,000000,18.5384,18.6848,18.3428,18.4315,4814744.6700223,0
+EPD.US,D,20140224,000000,18.4208,18.6,18.2811,18.4999,4666152.0869986,0
+EPD.US,D,20140225,000000,18.4691,18.6742,18.443,18.5721,4242849.9339016,0
+EPD.US,D,20140226,000000,18.5721,18.9874,18.4835,18.9267,4861684.3751712,0
+EPD.US,D,20140227,000000,18.9267,19.2023,18.7841,19.0317,4149868.2605135,0
+EPD.US,D,20140228,000000,19.0259,19.0635,18.8149,18.9248,3613562.3063257,0
+EPD.US,D,20140303,000000,18.8891,19.0259,18.7879,19.0115,2572915.0211676,0
+EPD.US,D,20140304,000000,19.1464,19.1676,18.9334,19.0452,3360032.0623992,0
+EPD.US,D,20140305,000000,18.9739,19.2167,18.9064,19.1021,3699483.512434,0
+EPD.US,D,20140306,000000,19.0915,19.1772,18.8544,18.9576,3651729.0980664,0
+EPD.US,D,20140307,000000,18.9576,19.1203,18.866,18.9546,2904049.1722491,0
+EPD.US,D,20140310,000000,18.8477,19.0317,18.813,18.943,2522937.5403715,0
+EPD.US,D,20140311,000000,18.8862,19.0452,18.6627,18.973,3469370.190929,0
+EPD.US,D,20140312,000000,18.9634,18.9874,18.7995,18.9103,2839228.4159811,0
+EPD.US,D,20140313,000000,18.8718,19.0134,18.7735,18.8477,2479583.5936308,0
+EPD.US,D,20140314,000000,18.9816,19.1676,18.8342,19.1203,3598760.5446994,0
+EPD.US,D,20140317,000000,19.1599,19.3574,19.0587,19.3545,4412086.3144647,0
+EPD.US,D,20140318,000000,19.2832,19.5347,19.2446,19.3997,3607417.21934,0
+EPD.US,D,20140319,000000,19.7881,20.0183,19.3613,19.4007,5697315.5341437,0
+EPD.US,D,20140320,000000,19.288,19.5174,19.2052,19.5,3894157.5018501,0
+EPD.US,D,20140321,000000,19.4923,19.5444,19.2976,19.4161,8211766.6066413,0
+EPD.US,D,20140324,000000,19.4682,19.4923,19.0471,19.1714,3724176.9856057,0
+EPD.US,D,20140325,000000,19.2158,19.4007,19.2023,19.3208,3063020.216657,0
+EPD.US,D,20140326,000000,19.3285,19.4219,19.264,19.3285,3069165.3036427,0
+EPD.US,D,20140327,000000,19.314,19.4547,19.2746,19.4249,3360580.0451603,0
+EPD.US,D,20140328,000000,19.4277,19.5752,19.3574,19.4682,2987351.8925502,0
+EPD.US,D,20140331,000000,19.4942,19.5886,19.4103,19.5578,2887697.9063381,0
+EPD.US,D,20140401,000000,19.4682,19.9683,19.4653,19.9529,5182526.2060979,0
+EPD.US,D,20140402,000000,19.8796,20.1147,19.8151,19.8748,5514589.2294732,0
+EPD.US,D,20140403,000000,19.9114,20.0453,19.8026,19.9288,3072683.602052,0
+EPD.US,D,20140404,000000,20.0617,20.2111,19.8796,19.9384,3882116.4109521,0
+EPD.US,D,20140407,000000,19.923,20.0541,19.6783,19.7341,3842174.9023146,0
+EPD.US,D,20140408,000000,19.7023,20.0897,19.7023,20.0338,3556227.5342542,0
+EPD.US,D,20140409,000000,20.0839,20.399,20.0771,20.3653,4071928.0912096,0
+EPD.US,D,20140410,000000,20.3305,20.5271,20.081,20.1956,2950995.1044749,0
+EPD.US,D,20140411,000000,20.1716,20.4578,20.1542,20.3489,4368606.7883413,0
+EPD.US,D,20140414,000000,20.4433,20.7063,20.3459,20.3527,3983633.3309826,0
+EPD.US,D,20140415,000000,20.3402,20.476,20.2168,20.4308,2920499.0335432,0
+EPD.US,D,20140416,000000,20.4664,20.7546,20.4308,20.6003,2816726.8738538,0
+EPD.US,D,20140417,000000,20.4896,20.6505,20.3527,20.5705,2561799.689025,0
+EPD.US,D,20140421,000000,20.584,20.849,20.5136,20.7912,3406301.3189427,0
+EPD.US,D,20140422,000000,20.8287,20.9058,20.7025,20.8422,3827998.9619097,0
+EPD.US,D,20140423,000000,20.8663,20.8798,20.6167,20.6255,4551888.3406959,0
+EPD.US,D,20140424,000000,20.7546,20.8268,20.3489,20.4096,4007408.3103218,0
+EPD.US,D,20140425,000000,20.3749,20.479,19.9991,20.2053,6120911.3976979,0
+EPD.US,D,20140428,000000,20.2651,20.4712,20.0598,20.4606,3739372.0909185,0
+EPD.US,D,20140429,000000,20.506,20.8644,20.506,20.8268,6061566.3176564,0
+EPD.US,D,20140430,000000,20.8191,20.8798,20.7458,20.8268,4963178.4625867,0
+EPD.US,D,20140501,000000,20.7892,20.9549,20.6957,20.7978,4007453.9755519,0
+EPD.US,D,20140502,000000,20.7912,20.9375,20.74,20.9125,3083273.7840485,0
+EPD.US,D,20140505,000000,20.8345,21.3028,20.8066,21.2305,4935106.8002345,0
+EPD.US,D,20140506,000000,21.1631,21.3423,20.8374,21.0368,3649885.8833246,0
+EPD.US,D,20140507,000000,21.1968,21.2575,20.9425,21.1891,4418966.1965164,0
+EPD.US,D,20140508,000000,21.0908,21.1891,20.6957,20.9039,3947779.8982844,0
+EPD.US,D,20140509,000000,20.7978,20.8673,20.6745,20.8191,2527429.3384586,0
+EPD.US,D,20140512,000000,20.8586,20.8981,20.6938,20.8499,2477614.7995062,0
+EPD.US,D,20140513,000000,20.8066,20.8673,20.7304,20.7978,2660411.6777141,0
+EPD.US,D,20140514,000000,20.7912,20.9145,20.7035,20.8981,2384538.6821195,0
+EPD.US,D,20140515,000000,20.7978,20.9029,20.6331,20.8114,2416371.4988775,0
+EPD.US,D,20140516,000000,20.7892,20.9309,20.7536,20.8576,2290553.4115155,0
+EPD.US,D,20140519,000000,20.821,20.9087,20.7198,20.7584,2246497.8807853,0
+EPD.US,D,20140520,000000,20.6909,20.9029,20.6601,20.8673,2638411.4152717,0
+EPD.US,D,20140521,000000,20.8345,20.9993,20.7998,20.8721,2359908.5175623,0
+EPD.US,D,20140522,000000,20.821,21.1534,20.821,21.1361,4023760.6140789,0
+EPD.US,D,20140523,000000,21.086,21.2277,21.0397,21.1072,2644838.796407,0
+EPD.US,D,20140527,000000,21.1072,21.1717,21.0099,21.1361,4596927.7495653,0
+EPD.US,D,20140528,000000,21.1843,21.1843,20.9665,21.0822,2242850.8894549,0
+EPD.US,D,20140529,000000,21.086,21.1843,20.9597,21.0397,1956633.6813985,0
+EPD.US,D,20140530,000000,21.0205,21.3856,20.8885,21.3076,4350545.1519942,0
+EPD.US,D,20140602,000000,21.3105,21.6217,21.2999,21.5735,3202062.5395148,0
+EPD.US,D,20140603,000000,21.5735,21.7865,21.4724,21.5032,3045153.695384,0
+EPD.US,D,20140604,000000,21.5301,21.6246,21.4685,21.4907,1870881.6442107,0
+EPD.US,D,20140605,000000,21.5041,21.6005,21.402,21.4772,1769007.7051085,0
+EPD.US,D,20140606,000000,21.5465,21.5841,21.3731,21.4242,3252592.1544566,0
+EPD.US,D,20140609,000000,21.3944,21.5417,21.2797,21.3461,4285509.5615756,0
+EPD.US,D,20140610,000000,21.2873,21.4434,21.2179,21.3856,3033139.5884855,0
+EPD.US,D,20140611,000000,21.3712,21.402,21.1534,21.1968,2464961.3793865,0
+EPD.US,D,20140612,000000,21.1919,21.2334,21.0368,21.111,2154633.9676883,0
+EPD.US,D,20140613,000000,21.0262,21.2854,20.847,21.2739,2891931.2807368,0
+EPD.US,D,20140616,000000,21.3731,21.4078,21.2237,21.3336,2932961.4899735,0
+EPD.US,D,20140617,000000,21.3172,21.4878,21.2219,21.3028,3726355.4246503,0
+EPD.US,D,20140618,000000,21.296,21.296,20.8981,21.058,6021480.5484056,0
+EPD.US,D,20140619,000000,21.061,21.3798,21.031,21.3664,3834717.9778099,0
+EPD.US,D,20140620,000000,21.3269,21.4733,21.2575,21.4733,7910519.3108082,0
+EPD.US,D,20140623,000000,21.3731,21.7807,21.3683,21.7248,3902004.6565028,0
+EPD.US,D,20140624,000000,21.6198,21.9445,21.6005,21.6738,3459774.265533,0
+EPD.US,D,20140625,000000,21.8405,22.0292,21.745,21.9705,5193031.2847111,0
+EPD.US,D,20140626,000000,21.9994,22.1363,21.9358,22.0717,3544678.3824258,0
+EPD.US,D,20140627,000000,22.2153,22.2576,22.0062,22.1835,3574906.6890537,0
+EPD.US,D,20140630,000000,22.2123,22.3617,22.1054,22.2972,2577669.3943278,0
+EPD.US,D,20140701,000000,22.3511,22.4677,22.2548,22.4397,3681252.7071664,0
+EPD.US,D,20140702,000000,22.4127,22.5824,22.302,22.3656,3901859.3580434,0
+EPD.US,D,20140703,000000,22.3617,22.4185,22.0322,22.1189,2151617.98681,0
+EPD.US,D,20140707,000000,22.0688,22.1902,21.7142,21.8356,3913491.537563,0
+EPD.US,D,20140708,000000,21.8327,21.8771,21.6698,21.771,2626705.5486763,0
+EPD.US,D,20140709,000000,21.7422,22.2017,21.7016,22.1323,4469650.4505328,0
+EPD.US,D,20140710,000000,21.9387,22.0832,21.8731,22.0505,2755254.2092285,0
+EPD.US,D,20140711,000000,22.008,22.1102,21.9021,22.1073,1755474.1914634,0
+EPD.US,D,20140714,000000,22.1449,22.2095,21.9753,22.0861,2276590.2295691,0
+EPD.US,D,20140715,000000,22.1054,22.1555,22.0062,22.036,2028044.7606455,0
+EPD.US,D,20140716,000000,22.1102,22.1623,22.012,22.1593,3148964.2553805,0
+EPD.US,D,20140717,000000,22.1989,22.3617,22.0148,22.1102,3133730.7497606,0
+EPD.US,D,20140718,000000,22.062,22.2827,22.0398,22.1623,1987379.8732495,0
+EPD.US,D,20140721,000000,22.1719,22.1902,21.956,22.0929,2632719.8670485,0
+EPD.US,D,20140722,000000,22.1305,22.3617,22.1169,22.329,2617194.7266638,0
+EPD.US,D,20140723,000000,22.3569,22.6556,22.3348,22.3732,2656958.7636116,0
+EPD.US,D,20140724,000000,22.3732,22.698,22.2972,22.4966,3182233.451194,0
+EPD.US,D,20140725,000000,22.5043,22.5612,22.3896,22.4657,2237711.4753774,0
+EPD.US,D,20140728,000000,22.4899,22.5948,22.3973,22.5794,3142886.6283938,0
+EPD.US,D,20140729,000000,22.5882,22.6382,22.38,22.4869,3142793.2222414,0
+EPD.US,D,20140730,000000,22.4869,22.5525,21.9647,22.0823,4309724.5876775,0
+EPD.US,D,20140731,000000,21.8413,21.9001,21.4174,21.4415,7252962.8301137,0
+EPD.US,D,20140801,000000,21.2989,21.5089,20.4336,21.0658,9385728.3418191,0
+EPD.US,D,20140804,000000,21.1255,21.6988,20.9809,21.6063,4468417.4893203,0
+EPD.US,D,20140805,000000,21.5407,21.5533,21.006,21.1342,3827969.9022179,0
+EPD.US,D,20140806,000000,21.0426,21.5447,21.0368,21.3124,3045889.5282961,0
+EPD.US,D,20140807,000000,21.4155,21.6419,21.1708,21.2825,2791325.5896158,0
+EPD.US,D,20140808,000000,21.3105,21.6776,21.1949,21.6352,6760570.2217352,0
+EPD.US,D,20140811,000000,21.931,22.1989,21.6496,21.7585,4612550.4474871,0
+EPD.US,D,20140812,000000,22.0148,22.0543,21.3664,21.4589,4522033.6586778,0
+EPD.US,D,20140813,000000,21.5447,21.9243,21.4126,21.7817,5114943.7412556,0
+EPD.US,D,20140814,000000,21.8067,22.1323,21.7817,22.0418,7980013.4882375,0
+EPD.US,D,20140815,000000,22.0264,22.1487,21.8799,22.1323,4143812.4282957,0
+EPD.US,D,20140818,000000,22.1151,22.1729,22.0148,22.0842,3988993.8062876,0
+EPD.US,D,20140819,000000,22.1323,22.4475,22.0881,22.353,4438412.3196122,0
+EPD.US,D,20140820,000000,22.274,22.7413,22.2548,22.6382,5307338.6205516,0
+EPD.US,D,20140821,000000,22.6903,22.7645,22.5033,22.6045,3525641.1707085,0
+EPD.US,D,20140822,000000,22.8136,22.8762,22.2548,22.6354,4089468.7287952,0
+EPD.US,D,20140825,000000,22.8357,22.9687,22.6238,22.9216,3622251.1541966,0
+EPD.US,D,20140826,000000,22.9552,23.0853,22.937,22.9552,3193781.5651763,0
+EPD.US,D,20140827,000000,22.9918,23.1643,22.9552,23.1354,3165889.450206,0
+EPD.US,D,20140828,000000,23.1191,23.279,23.0853,23.2106,2616713.1660555,0
+EPD.US,D,20140829,000000,23.2174,23.5661,23.1691,23.3571,4295775.935577,0
+EPD.US,D,20140902,000000,23.3108,23.462,23.198,23.3571,3477743.5335738,0
+EPD.US,D,20140903,000000,23.3571,23.3879,23.2222,23.279,3612586.7309555,0
+EPD.US,D,20140904,000000,23.279,23.3955,23.0343,23.146,3733313.1451623,0
+EPD.US,D,20140905,000000,23.1123,23.3031,22.9918,23.279,3042717.8704971,0
+EPD.US,D,20140908,000000,23.252,23.544,23.2318,23.3821,2874512.0711494,0
+EPD.US,D,20140909,000000,23.3503,23.6403,23.2857,23.6297,3441619.2230335,0
+EPD.US,D,20140910,000000,23.5661,23.7858,23.3753,23.5198,2863415.4202373,0
+EPD.US,D,20140911,000000,23.3715,23.6529,23.1643,23.6239,2841166.0747216,0
+EPD.US,D,20140912,000000,23.5198,23.6066,22.6806,22.9216,4760772.5194393,0
+EPD.US,D,20140915,000000,22.8194,22.8425,22.4821,22.7491,5376823.4573657,0
+EPD.US,D,20140916,000000,22.6016,23.2578,22.5322,23.0969,3017845.8877896,0
+EPD.US,D,20140917,000000,23.1036,23.2578,22.9918,23.1354,2794306.2837253,0
+EPD.US,D,20140918,000000,23.1306,23.3647,22.91,23.3108,3994230.7779021,0
+EPD.US,D,20140919,000000,23.3108,23.7107,23.198,23.6239,5356427.7050533,0
+EPD.US,D,20140922,000000,23.5661,23.5661,23.0969,23.1691,3619360.7527011,0
+EPD.US,D,20140923,000000,23.0535,23.3031,22.7567,22.7567,3952712.7809804,0
+EPD.US,D,20140924,000000,22.8194,22.8724,22.4908,22.803,3777464.1577373,0
+EPD.US,D,20140925,000000,22.7491,22.829,22.5101,22.6354,3459160.8984652,0
+EPD.US,D,20140926,000000,22.5824,22.9494,22.4224,22.9052,2935212.5782477,0
+EPD.US,D,20140929,000000,22.7394,23.1643,22.7394,23.1643,2984565.2756685,0
+EPD.US,D,20140930,000000,23.1036,23.2452,22.7895,23.1643,3222941.9281278,0
+EPD.US,D,20141001,000000,23.2857,23.5382,22.7221,22.7731,8864044.6018757,0
+EPD.US,D,20141002,000000,22.7269,22.8425,22.1459,22.6122,5823549.7978071,0
+EPD.US,D,20141003,000000,22.6642,22.7645,22.5101,22.5554,2658929.6334285,0
+EPD.US,D,20141006,000000,22.5554,22.6469,22.3202,22.4657,4081290.5012244,0
+EPD.US,D,20141007,000000,22.4513,22.6864,22.3202,22.3202,2328678.6894108,0
+EPD.US,D,20141008,000000,22.2972,22.3202,21.6179,21.9753,8218150.3982388,0
+EPD.US,D,20141009,000000,21.8413,21.9802,20.4163,21.165,9117188.7670387,0
+EPD.US,D,20141010,000000,20.9867,21.2854,18.5201,20.8595,13831273.777941,0
+EPD.US,D,20141013,000000,20.6996,20.9569,19.4103,19.5713,9055869.7036418,0
+EPD.US,D,20141014,000000,19.4499,20.398,18.1935,19.8372,16815967.74653,0
+EPD.US,D,20141015,000000,19.024,21.031,18.9518,20.8653,12133658.470849,0
+EPD.US,D,20141016,000000,20.6003,21.931,20.4472,21.8471,10016112.972763,0
+EPD.US,D,20141017,000000,22.1323,22.3588,21.3529,21.5379,7923331.5213871,0
+EPD.US,D,20141020,000000,21.6554,22.0948,21.4,21.8847,6341327.0848855,0
+EPD.US,D,20141021,000000,22.008,22.4455,21.9705,22.0726,3758054.3592564,0
+EPD.US,D,20141022,000000,22.1323,22.4176,21.8471,21.8529,4147345.2565509,0
+EPD.US,D,20141023,000000,22.0032,22.222,21.7797,21.9753,3481921.9021272,0
+EPD.US,D,20141024,000000,21.985,22.3896,21.8067,22.1323,7432306.794219,0
+EPD.US,D,20141027,000000,21.9647,22.274,21.668,22.0842,4089710.5469455,0
+EPD.US,D,20141028,000000,22.0842,22.4109,22.0332,22.1863,4825808.1098579,0
+EPD.US,D,20141029,000000,22.247,22.3308,21.694,22.0967,6200313.8922108,0
+EPD.US,D,20141030,000000,22.0341,22.3414,21.5341,21.5659,4279910.3816588,0
+EPD.US,D,20141031,000000,21.7074,22.1825,21.1168,21.4136,9119872.6371526,0
+EPD.US,D,20141103,000000,21.4136,21.8463,21.2103,21.5195,9230080.4807464,0
+EPD.US,D,20141104,000000,21.2661,21.6198,21.1342,21.1448,4863054.3320739,0
+EPD.US,D,20141105,000000,21.1448,21.4358,21.034,21.3028,4003706.313146,0
+EPD.US,D,20141106,000000,21.2507,21.4434,21.0407,21.2237,3424182.3700617,0
+EPD.US,D,20141107,000000,21.5341,21.8577,21.4,21.8308,4570168.9625782,0
+EPD.US,D,20141110,000000,21.9098,22.1083,21.6853,21.8944,4223327.0101916,0
+EPD.US,D,20141111,000000,21.9339,21.9657,21.5119,21.8944,3527002.8248422,0
+EPD.US,D,20141112,000000,21.7248,21.9714,21.6092,21.9339,4189081.2011618,0
+EPD.US,D,20141113,000000,21.9339,22.1893,21.5119,21.6256,4605467.1475923,0
+EPD.US,D,20141114,000000,21.7845,21.8877,21.5119,21.6063,3621378.3255942,0
+EPD.US,D,20141117,000000,21.5659,21.7913,21.4695,21.7026,3410253.4370378,0
+EPD.US,D,20141118,000000,21.7026,22.01,21.5119,21.8193,5023533.366921,0
+EPD.US,D,20141119,000000,21.7653,22.4166,21.7653,22.381,5413933.7217376,0
+EPD.US,D,20141120,000000,22.273,22.7529,22.2432,22.6883,5447731.1812355,0
+EPD.US,D,20141121,000000,22.9158,23.28,22.857,22.9446,18975351.935994,0
+EPD.US,D,20141124,000000,22.9196,23.0131,22.538,22.7403,3889510.0268422,0
+EPD.US,D,20141125,000000,22.8069,22.9196,22.4947,22.5554,4054151.8625506,0
+EPD.US,D,20141126,000000,22.5496,22.8406,22.3704,22.8271,5399377.9296461,0
+EPD.US,D,20141128,000000,22.1825,22.3704,21.6198,21.665,3859004.6152954,0
+EPD.US,D,20141201,000000,21.006,21.3586,20.3451,21.0706,12560181.060513,0
+EPD.US,D,20141202,000000,20.9588,21.7614,20.8952,21.5341,7456742.8815484,0
+EPD.US,D,20141203,000000,21.5341,22.2654,21.5341,22.1487,5724935.7334258,0
+EPD.US,D,20141204,000000,22.1623,22.4869,21.957,22.1323,3739193.5813827,0
+EPD.US,D,20141205,000000,22.1025,22.1487,21.5591,21.6256,5090643.6117703,0
+EPD.US,D,20141208,000000,21.3886,21.4695,20.3335,20.5117,7451421.8443966,0
+EPD.US,D,20141209,000000,20.3209,20.7468,20.0425,20.6563,8415285.1208491,0
+EPD.US,D,20141210,000000,20.5368,20.5368,19.7688,20.0213,8029296.649967,0
+EPD.US,D,20141211,000000,20.0213,20.4491,19.6359,19.6879,6135396.616252,0
+EPD.US,D,20141212,000000,19.4393,19.7013,19.0789,19.2543,7428693.013965,0
+EPD.US,D,20141215,000000,19.1772,19.4393,18.4054,18.7773,7972756.8680376,0
+EPD.US,D,20141216,000000,18.3775,19.9336,17.8235,19.4643,10211825.846164,0
+EPD.US,D,20141217,000000,19.5338,20.4356,19.3997,20.2573,9790800.7274947,0
+EPD.US,D,20141218,000000,20.8846,20.9231,19.7534,20.0473,12611163.176371,0
+EPD.US,D,20141219,000000,20.0377,20.0473,19.6599,19.8054,17444344.145197,0
+EPD.US,D,20141222,000000,19.7283,20.2438,19.4103,20.0897,7591205.1893973,0
+EPD.US,D,20141223,000000,20.5502,20.663,20.0087,20.4269,5283219.0762945,0
+EPD.US,D,20141224,000000,20.6505,20.7506,20.2361,20.5724,1404374.9942169,0
+EPD.US,D,20141226,000000,20.6109,20.8721,20.3922,20.6293,2520714.473943,0
+EPD.US,D,20141229,000000,20.6293,21.1168,20.5772,21.088,3168651.1587803,0
+EPD.US,D,20141230,000000,20.9231,21.4232,20.8605,21.2507,4674332.3902617,0
+EPD.US,D,20141231,000000,21.1563,21.5793,20.8952,20.9588,4860011.3671961,0
+EPD.US,D,20150102,000000,20.9655,21.4608,20.8894,21.3722,4476472.2132007,0
+EPD.US,D,20150105,000000,21.1563,21.1631,19.8932,19.9615,8662737.7377889,0
+EPD.US,D,20150106,000000,19.9837,20.1706,18.7831,19.4923,9708214.1210291,0
+EPD.US,D,20150107,000000,19.4865,19.7688,19.1666,19.7409,6180885.4124994,0
+EPD.US,D,20150108,000000,19.898,20.1176,19.7534,19.9837,5729448.2884357,0
+EPD.US,D,20150109,000000,19.9837,20.1176,19.527,19.9143,3834479.2731981,0
+EPD.US,D,20150112,000000,19.7283,19.8566,18.8708,18.97,5782556.9510314,0
+EPD.US,D,20150113,000000,18.8708,19.0452,18.4777,18.4815,6831991.6794436,0
+EPD.US,D,20150114,000000,18.2802,18.8371,18.0075,18.8303,8021598.9451582,0
+EPD.US,D,20150115,000000,19.0394,19.4778,18.7244,19.0857,5332130.6891065,0
+EPD.US,D,20150116,000000,19.0577,19.9615,19.0394,19.9509,5217387.4578877,0
+EPD.US,D,20150120,000000,19.9394,20.0473,19.527,19.8622,5036315.4799619,0
+EPD.US,D,20150121,000000,19.9086,20.8027,19.8054,20.7131,5390271.8676275,0
+EPD.US,D,20150122,000000,20.8576,21.006,20.3277,20.4356,6463461.8563022,0
+EPD.US,D,20150123,000000,20.4356,20.8432,20.2573,20.4596,5653170.7486456,0
+EPD.US,D,20150126,000000,20.5368,20.6167,20.0762,20.2651,5430737.4885649,0
+EPD.US,D,20150127,000000,20.2506,20.3739,19.9548,20.2284,4739468.6517558,0
+EPD.US,D,20150128,000000,20.3161,20.3161,19.4894,19.5472,4628563.375557,0
+EPD.US,D,20150129,000000,19.4373,20.2438,19.3314,20.1542,6424458.5605738,0
+EPD.US,D,20150130,000000,20.0347,20.5002,19.7013,20.1996,5537804.8097438,0
+EPD.US,D,20150202,000000,20.3585,20.4336,19.8536,20.4057,7881206.3844743,0
+EPD.US,D,20150203,000000,20.5281,20.9145,20.4394,20.7198,4864260.3092868,0
+EPD.US,D,20150204,000000,20.505,20.7603,20.081,20.3865,4272897.6553014,0
+EPD.US,D,20150205,000000,20.5821,20.9453,20.3113,20.9251,5223191.0934938,0
+EPD.US,D,20150206,000000,21.114,21.114,20.3759,20.6996,4571558.6385575,0
+EPD.US,D,20150209,000000,20.7035,20.7546,20.2438,20.3055,4840369.0911801,0
+EPD.US,D,20150210,000000,20.3209,20.3865,19.843,20.2805,4057961.7957247,0
+EPD.US,D,20150211,000000,20.108,20.2284,19.9529,19.9817,3638829.7084119,0
+EPD.US,D,20150212,000000,20.2361,20.2361,19.9817,20.0878,3002508.5975558,0
+EPD.US,D,20150213,000000,20.2361,20.3681,20.0531,20.1996,5619605.7666826,0
+EPD.US,D,20150217,000000,20.1812,20.3393,19.8305,20.1706,4088401.8229649,0
+EPD.US,D,20150218,000000,20.0878,20.1302,19.923,19.9644,3898100.27933,0
+EPD.US,D,20150219,000000,19.6657,20.0531,19.5896,19.816,7710632.2202388,0
+EPD.US,D,20150220,000000,19.816,20.163,19.7013,19.9413,5657794.3531923,0
+EPD.US,D,20150223,000000,19.8305,19.9413,19.631,19.6773,5814360.7080975,0
+EPD.US,D,20150224,000000,19.6773,19.8989,19.6599,19.7361,4470068.7025266,0
+EPD.US,D,20150225,000000,19.7225,19.9817,19.7225,19.7958,4344857.7551556,0
+EPD.US,D,20150226,000000,19.7293,19.7958,19.0905,19.1849,7537014.0532791,0
+EPD.US,D,20150227,000000,19.1907,19.5896,19.1849,19.555,5597009.7805567,0
+EPD.US,D,20150302,000000,19.5713,19.6012,19.2138,19.2504,3892880.9510999,0
+EPD.US,D,20150303,000000,19.2254,19.4123,19.1512,19.3372,5841533.5956939,0
+EPD.US,D,20150304,000000,19.0905,19.3497,19.0731,19.0847,3479752.8036978,0
+EPD.US,D,20150305,000000,19.1203,19.4123,19.0443,19.1705,4884341.5942193,0
+EPD.US,D,20150306,000000,19.0607,19.2023,18.574,18.7619,7491640.4579531,0
+EPD.US,D,20150309,000000,18.7687,19.0308,18.6569,18.6569,7555068.4247033,0
+EPD.US,D,20150310,000000,18.4757,18.9316,18.2985,18.891,8090104.0552176,0
+EPD.US,D,20150311,000000,18.7793,18.8631,18.335,18.4025,5046149.0721236,0
+EPD.US,D,20150312,000000,18.4757,18.6328,18.3881,18.4334,3841048.8392544,0
+EPD.US,D,20150313,000000,18.3456,18.3881,18.0518,18.2763,11659541.295122,0
+EPD.US,D,20150316,000000,18.1877,18.3929,18.0123,18.362,4759368.313614,0
+EPD.US,D,20150317,000000,18.2031,18.653,18.2031,18.4179,5133102.9351397,0
+EPD.US,D,20150318,000000,18.2936,19.0568,18.2763,18.8949,6552526.6983638,0
+EPD.US,D,20150319,000000,18.8207,18.8563,18.5451,18.7089,4361074.1010686,0
+EPD.US,D,20150320,000000,18.8015,19.0673,18.7687,18.8679,8045089.5546555,0
+EPD.US,D,20150323,000000,18.9634,19.4075,18.917,19.3429,5436767.3746292,0
+EPD.US,D,20150324,000000,19.3497,19.3911,18.8949,18.917,4673430.5019674,0
+EPD.US,D,20150325,000000,18.943,19.209,18.891,19.0607,4871560.5190245,0
+EPD.US,D,20150326,000000,19.1676,19.2967,18.9373,19.1155,7087213.6125757,0
+EPD.US,D,20150327,000000,19.1243,19.2446,18.9508,19.0028,7562568.9387457,0
+EPD.US,D,20150330,000000,19.0028,19.3671,19.0028,19.3015,3567731.0208526,0
+EPD.US,D,20150331,000000,19.3015,19.6185,19.1772,19.3131,4707346.2759252,0
+EPD.US,D,20150401,000000,19.3314,19.473,19.1367,19.1367,4633537.7720985,0
+EPD.US,D,20150402,000000,19.1243,19.3671,19.0192,19.156,4829954.305181,0
+EPD.US,D,20150406,000000,19.1618,19.2552,19.0192,19.2186,4223650.8181867,0
+EPD.US,D,20150407,000000,19.0105,19.6118,19.0105,19.555,5412902.102676,0
+EPD.US,D,20150408,000000,19.5828,19.6465,19.3131,19.5828,5773845.2705454,0
+EPD.US,D,20150409,000000,19.5896,19.6599,19.5068,19.6262,4970446.4990942,0
+EPD.US,D,20150410,000000,19.6465,19.9297,19.6012,19.7997,4035931.4357443,0
+EPD.US,D,20150413,000000,19.9365,19.9413,19.606,19.6465,3472762.9099555,0
+EPD.US,D,20150414,000000,19.6416,19.9365,19.6359,19.7765,3476347.6305176,0
+EPD.US,D,20150415,000000,19.9114,20.0281,19.6879,19.9577,4406336.6468578,0
+EPD.US,D,20150416,000000,19.9413,20.163,19.843,20.1157,4661573.1098359,0
+EPD.US,D,20150417,000000,20.081,20.1215,19.7997,19.8574,3743857.6619288,0
+EPD.US,D,20150420,000000,19.8874,20.108,19.7062,19.8468,4072286.1481274,0
+EPD.US,D,20150421,000000,19.8536,20.0251,19.6657,19.7293,3174280.4362352,0
+EPD.US,D,20150422,000000,19.7698,19.816,19.5,19.5608,4074775.9410135,0
+EPD.US,D,20150423,000000,19.577,19.7601,19.5356,19.6725,4093048.2601267,0
+EPD.US,D,20150424,000000,19.6416,19.923,19.5713,19.8468,7450903.9591736,0
+EPD.US,D,20150427,000000,19.8989,19.9413,19.6262,19.7891,3577691.2302431,0
+EPD.US,D,20150428,000000,19.7987,19.9037,19.5616,19.5964,6080078.3792275,0
+EPD.US,D,20150429,000000,19.631,19.9702,19.4663,19.9037,6646112.3982045,0
+EPD.US,D,20150430,000000,19.898,20.4578,19.868,20.3141,6405341.4347039,0
+EPD.US,D,20150501,000000,20.2188,20.5985,20.1706,20.2959,6683035.8502715,0
+EPD.US,D,20150504,000000,20.2959,20.4028,20.1166,20.136,3286471.6037995,0
+EPD.US,D,20150505,000000,20.1899,20.4366,20.0752,20.2313,4110107.337104,0
+EPD.US,D,20150506,000000,20.2766,20.3141,19.7852,19.898,4326295.8769698,0
+EPD.US,D,20150507,000000,20.0531,20.0531,19.5125,19.555,4240793.9607013,0
+EPD.US,D,20150508,000000,19.5838,19.9452,19.5183,19.792,3736984.006954,0
+EPD.US,D,20150511,000000,19.7515,19.8189,19.5125,19.607,4610864.9853583,0
+EPD.US,D,20150512,000000,19.607,20.2429,19.578,20.1648,8076524.8763424,0
+EPD.US,D,20150513,000000,20.3191,20.4982,19.8102,19.9095,7432150.0794521,0
+EPD.US,D,20150514,000000,20.0405,20.3084,19.9567,20.212,5047893.6914823,0
+EPD.US,D,20150515,000000,20.082,20.2005,19.8402,19.9991,5014614.1172073,0
+EPD.US,D,20150518,000000,20.0183,20.2535,19.898,20.1899,3458248.6317096,0
+EPD.US,D,20150519,000000,20.1899,20.2535,19.9875,20.0935,3063457.1498813,0
+EPD.US,D,20150520,000000,20.1012,20.1302,19.9288,19.9991,3136571.3346415,0
+EPD.US,D,20150521,000000,19.9769,20.0887,19.9095,20.0049,1997136.6647969,0
+EPD.US,D,20150522,000000,19.9153,20.1012,19.9153,19.9991,2388812.5325176,0
+EPD.US,D,20150526,000000,19.898,20.0251,19.6012,19.6484,2870628.4508994,0
+EPD.US,D,20150527,000000,19.6426,19.7987,19.607,19.6484,2322717.3011916,0
+EPD.US,D,20150528,000000,19.5906,19.6127,19.3583,19.3959,2477951.0616551,0
+EPD.US,D,20150529,000000,19.3689,19.4297,19.2274,19.2274,2808471.8456688,0
+EPD.US,D,20150601,000000,19.3227,19.3333,18.973,19.0616,4796364.4149107,0
+EPD.US,D,20150602,000000,19.157,19.1936,18.9624,19.0731,3118309.3939896,0
+EPD.US,D,20150603,000000,19.0153,19.0915,18.7417,18.7649,3457768.1089475,0
+EPD.US,D,20150604,000000,18.7176,18.7417,18.4459,18.5326,4027488.5574082,0
+EPD.US,D,20150605,000000,18.4757,18.813,18.3562,18.7109,4831576.4586953,0
+EPD.US,D,20150608,000000,18.707,18.7591,18.4584,18.5181,4469913.0256058,0
+EPD.US,D,20150609,000000,18.5461,18.6472,18.4911,18.5181,2583496.9003951,0
+EPD.US,D,20150610,000000,18.6472,18.7109,18.5123,18.6348,3807120.6111429,0
+EPD.US,D,20150611,000000,18.6694,18.7224,18.5326,18.5933,3039769.3496178,0
+EPD.US,D,20150612,000000,18.4459,18.627,18.3987,18.627,3832585.2039955,0
+EPD.US,D,20150615,000000,18.5278,19.1261,18.4863,18.9845,6717094.8469963,0
+EPD.US,D,20150616,000000,19.0192,19.1039,18.894,18.973,3460469.6224458,0
+EPD.US,D,20150617,000000,18.9961,19.0789,18.7417,18.8255,3158494.7964697,0
+EPD.US,D,20150618,000000,18.8255,18.973,18.7715,18.8429,4269610.796581,0
+EPD.US,D,20150619,000000,18.7176,18.7591,18.2676,18.2908,6980457.6452383,0
+EPD.US,D,20150622,000000,18.417,18.5596,18.3514,18.4218,6070662.0012136,0
+EPD.US,D,20150623,000000,18.3438,18.392,18.1799,18.3611,6584108.3563563,0
+EPD.US,D,20150624,000000,18.3139,18.4691,18.1799,18.2869,5917733.2970236,0
+EPD.US,D,20150625,000000,18.2619,18.3746,17.8929,17.9073,5207734.4509542,0
+EPD.US,D,20150626,000000,17.9073,18.0123,17.6086,17.9005,5291699.3170916,0
+EPD.US,D,20150629,000000,17.704,17.9526,17.6442,17.7916,7279901.1644828,0
+EPD.US,D,20150630,000000,17.8929,17.942,17.5132,17.729,7662084.8914214,0
+EPD.US,D,20150701,000000,17.7704,17.7868,17.0998,17.2511,7211448.9845765,0
+EPD.US,D,20150702,000000,17.1326,17.8273,17.1326,17.6394,6559613.111797,0
+EPD.US,D,20150706,000000,17.4544,17.6037,17.3128,17.4476,3843038.3903017,0
+EPD.US,D,20150707,000000,17.438,18.1723,17.3061,18.1231,6285460.8651,0
+EPD.US,D,20150708,000000,17.9815,18.1491,17.755,17.7916,4419836.9494265,0
+EPD.US,D,20150709,000000,17.9757,18.1231,17.781,17.8042,3607662.1510287,0
+EPD.US,D,20150710,000000,17.9073,18.153,17.8408,18.1067,2833256.6493006,0
+EPD.US,D,20150713,000000,18.3033,18.3562,17.8735,18.0008,5168281.7678479,0
+EPD.US,D,20150714,000000,18.0008,18.4863,17.9709,18.3746,5590965.3646465,0
+EPD.US,D,20150715,000000,18.339,18.4391,17.8514,17.9526,6371649.835512,0
+EPD.US,D,20150716,000000,18.0008,18.1318,17.4419,17.6279,5901210.7864997,0
+EPD.US,D,20150717,000000,17.6086,17.6279,17.1712,17.2887,8194590.2530502,0
+EPD.US,D,20150720,000000,17.2058,17.2887,16.5468,16.8734,9641398.624483,0
+EPD.US,D,20150721,000000,16.8666,17.0864,16.5054,16.6663,8843048.9744952,0
+EPD.US,D,20150722,000000,16.6055,16.6383,16.0332,16.3397,8861932.584984,0
+EPD.US,D,20150723,000000,16.2693,16.5949,16.144,16.2558,11468413.625961,0
+EPD.US,D,20150724,000000,16.2693,16.3675,16.0611,16.2471,10055995.324171,0
+EPD.US,D,20150727,000000,16.0959,16.7491,15.96,16.7144,7170476.8947235,0
+EPD.US,D,20150728,000000,16.777,17.3436,16.6461,17.2289,7888234.6785238,0
+EPD.US,D,20150729,000000,17.1702,17.704,17.1094,17.6818,8374768.6454509,0
+EPD.US,D,20150730,000000,17.5547,17.5653,17.043,17.3802,7294330.3393454,0
+EPD.US,D,20150731,000000,17.2607,17.3436,16.9235,17.0266,6486124.2645809,0
+EPD.US,D,20150803,000000,16.858,16.9052,16.3637,16.4119,6558194.3761258,0
+EPD.US,D,20150804,000000,16.382,16.6836,16.2308,16.5256,6081773.1819716,0
+EPD.US,D,20150805,000000,16.594,16.9591,15.4483,15.5389,12824150.998746,0
+EPD.US,D,20150806,000000,15.325,15.9195,14.8385,15.5774,14333148.14864,0
+EPD.US,D,20150807,000000,15.6728,16.0775,15.6016,15.8838,8346648.2043301,0
+EPD.US,D,20150810,000000,16.0043,16.7308,15.9552,16.6152,11613423.564114,0
+EPD.US,D,20150811,000000,16.3599,16.5815,16.2548,16.4648,4658009.1461965,0
+EPD.US,D,20150812,000000,16.4013,17.2241,16.3175,17.1278,6475974.1293471,0
+EPD.US,D,20150813,000000,17.1634,17.3205,16.7404,17.0497,5883256.0483049,0
+EPD.US,D,20150814,000000,17.1278,17.3619,16.9331,17.0844,4447552.6305533,0
+EPD.US,D,20150817,000000,17.0305,17.9786,17.0141,17.7926,12698518.685843,0
+EPD.US,D,20150818,000000,17.782,17.8889,17.4746,17.6674,4633254.4401027,0
+EPD.US,D,20150819,000000,17.5711,17.7782,17.0758,17.2289,5812540.3259707,0
+EPD.US,D,20150820,000000,17.1278,17.4158,16.8744,16.911,4780685.6732974,0
+EPD.US,D,20150821,000000,16.8272,16.8975,16.409,16.4215,7062704.8760166,0
+EPD.US,D,20150824,000000,15.0244,16.5014,14.7961,15.7027,12516887.308849,0
+EPD.US,D,20150825,000000,16.4013,16.4292,15.7461,15.7547,6575480.7414075,0
+EPD.US,D,20150826,000000,15.9253,16.4292,15.7933,16.382,8560305.4374642,0
+EPD.US,D,20150827,000000,16.6836,17.2829,16.5978,17.1028,6023696.3499112,0
+EPD.US,D,20150828,000000,17.069,17.5489,16.8744,17.1991,6315561.5166529,0
+EPD.US,D,20150831,000000,17.1316,17.4352,16.6567,16.8936,7597679.2736088,0
+EPD.US,D,20150901,000000,16.4215,16.6643,16.1768,16.5188,6687304.5114388,0
+EPD.US,D,20150902,000000,16.7067,16.9707,16.0439,16.6451,6533381.5506482,0
+EPD.US,D,20150903,000000,16.8098,16.8802,16.3213,16.4543,4564201.3472822,0
+EPD.US,D,20150904,000000,16.2606,16.5978,16.2308,16.3753,3388582.1718213,0
+EPD.US,D,20150908,000000,16.486,16.5815,16.3319,16.4706,4132889.0976887,0
+EPD.US,D,20150909,000000,16.4215,16.6297,16.225,16.2606,4971548.6916932,0
+EPD.US,D,20150910,000000,16.2374,16.4369,16.1296,16.2452,6338869.4652297,0
+EPD.US,D,20150911,000000,16.1257,16.197,15.7413,15.775,6402761.3492038,0
+EPD.US,D,20150914,000000,15.7201,15.7547,15.4763,15.5814,4765039.1049144,0
+EPD.US,D,20150915,000000,15.5052,15.7885,15.4271,15.6594,4747075.0261043,0
+EPD.US,D,20150916,000000,15.7075,16.1478,15.6728,16.0929,5539308.6487984,0
+EPD.US,D,20150917,000000,16.0641,16.7712,15.9253,16.4167,6648251.3990958,0
+EPD.US,D,20150918,000000,16.1681,16.3319,15.9609,16.119,12359228.10196,0
+EPD.US,D,20150921,000000,16.2096,16.5014,16.0929,16.4543,5164570.4300569,0
+EPD.US,D,20150922,000000,16.3599,16.5602,15.775,15.9677,5539802.6635603,0
+EPD.US,D,20150923,000000,15.8934,16.0641,15.3481,15.3597,5931695.4411239,0
+EPD.US,D,20150924,000000,15.5389,15.5389,14.716,15.301,9918116.4268343,0
+EPD.US,D,20150925,000000,15.4155,15.4637,15.0186,15.27,7145072.496947,0
+EPD.US,D,20150928,000000,15.2036,15.2219,13.8989,14.111,17158553.491903,0
+EPD.US,D,20150929,000000,14.2661,14.4135,13.2264,13.2803,18641181.047112,0
+EPD.US,D,20150930,000000,13.5463,15.0793,13.5328,14.9628,20728345.675187,0
+EPD.US,D,20151001,000000,15.3404,15.9195,15.0793,15.8154,15303019.516388,0
+EPD.US,D,20151002,000000,15.7345,16.7482,15.587,16.6431,11826579.517564,0
+EPD.US,D,20151005,000000,16.8272,17.2473,16.699,17.2473,9948924.8894536,0
+EPD.US,D,20151006,000000,17.2607,17.4206,16.7404,16.7568,8138981.419107,0
+EPD.US,D,20151007,000000,17.0362,17.2116,16.5815,16.911,8872473.988212,0
+EPD.US,D,20151008,000000,16.8666,17.2521,16.5458,17.1509,5773433.2456285,0
+EPD.US,D,20151009,000000,17.2357,17.3253,16.9957,17.2945,4990185.294801,0
+EPD.US,D,20151012,000000,17.2945,17.3311,16.777,16.9957,5073911.4563266,0
+EPD.US,D,20151013,000000,16.858,17.0979,16.6363,16.7067,4898163.6290909,0
+EPD.US,D,20151014,000000,16.7067,16.7906,16.3637,16.7135,4843915.4114351,0
+EPD.US,D,20151015,000000,16.9052,17.385,16.699,17.3205,7252565.3350427,0
+EPD.US,D,20151016,000000,17.4206,17.44,17.1384,17.3619,8456138.8962422,0
+EPD.US,D,20151019,000000,17.1442,17.1808,16.777,17.0555,5216446.1314402,0
+EPD.US,D,20151020,000000,16.9389,17.0199,16.6836,16.7674,5349980.6048413,0
+EPD.US,D,20151021,000000,16.7356,16.7568,16.2606,16.3049,5981102.1065438,0
+EPD.US,D,20151022,000000,16.2374,16.2924,15.4637,15.9195,17396011.65053,0
+EPD.US,D,20151023,000000,15.933,16.2924,15.7885,16.172,9263681.7873243,0
+EPD.US,D,20151026,000000,16.0515,16.1257,15.8039,15.8482,6059307.9644591,0
+EPD.US,D,20151027,000000,15.6507,15.7625,15.3539,15.617,7815997.4737506,0
+EPD.US,D,20151028,000000,15.7249,16.3781,15.615,16.2693,5833810.9825778,0
+EPD.US,D,20151029,000000,15.8906,16.9755,15.8646,16.8406,6715125.0150256,0
+EPD.US,D,20151030,000000,16.8618,17.1297,16.5583,16.8551,6029220.804906,0
+EPD.US,D,20151102,000000,16.6836,17.1962,16.6653,16.8657,8238664.465011,0
+EPD.US,D,20151103,000000,16.885,17.4756,16.8657,17.2752,7976117.4138338,0
+EPD.US,D,20151104,000000,17.2491,17.3686,16.5063,16.7077,10262293.190337,0
+EPD.US,D,20151105,000000,16.5583,16.9631,16.2374,16.5112,9842031.926426,0
+EPD.US,D,20151106,000000,16.5178,16.7009,16.1026,16.3405,6417584.905599,0
+EPD.US,D,20151109,000000,16.3348,16.5583,16.1103,16.2519,5499450.1678519,0
+EPD.US,D,20151110,000000,16.2028,16.4552,16.1768,16.3184,3535763.2840966,0
+EPD.US,D,20151111,000000,16.3223,16.4475,15.8906,16.118,7272505.4729003,0
+EPD.US,D,20151112,000000,15.958,15.9831,15.5736,15.5842,7638411.6210038,0
+EPD.US,D,20151113,000000,15.4985,15.9032,14.8345,15.7529,13422385.232014,0
+EPD.US,D,20151116,000000,15.8482,16.3627,15.8126,16.3483,7142017.0779155,0
+EPD.US,D,20151117,000000,16.2876,16.3714,15.9388,16.0843,7523000.0168719,0
+EPD.US,D,20151118,000000,16.0843,16.3887,15.9388,16.1768,6668898.3101738,0
+EPD.US,D,20151119,000000,16.0553,16.1382,15.7056,15.9947,7836117.1589902,0
+EPD.US,D,20151120,000000,15.9282,16.0332,15.4155,15.5784,9099241.2937668,0
+EPD.US,D,20151123,000000,15.5784,15.7509,15.3587,15.5071,7968741.441328,0
+EPD.US,D,20151124,000000,15.4936,15.9282,15.4936,15.6902,6673650.6076416,0
+EPD.US,D,20151125,000000,15.5976,15.9089,15.4435,15.8154,6490208.1891356,0
+EPD.US,D,20151127,000000,15.6767,15.8357,15.5408,15.6401,2020668.7881397,0
+EPD.US,D,20151130,000000,15.6122,15.7191,15.4801,15.4869,7801859.9336529,0
+EPD.US,D,20151201,000000,15.4936,15.6054,15.0311,15.3732,10035129.427558,0
+EPD.US,D,20151202,000000,15.1583,15.22,14.7806,14.955,23069686.087486,0
+EPD.US,D,20151203,000000,15.0186,15.3086,14.3046,14.3538,12502688.535829,0
+EPD.US,D,20151204,000000,14.2257,14.5291,13.5647,13.9867,19689476.220464,0
+EPD.US,D,20151207,000000,13.3902,13.6273,12.7051,13.3353,34502361.48167,0
+EPD.US,D,20151208,000000,12.7543,14.3287,12.6618,13.8161,19849987.428541,0
+EPD.US,D,20151209,000000,14.029,15.1295,14.0127,14.7681,23604090.707549,0
+EPD.US,D,20151210,000000,14.666,14.7979,14.1987,14.2911,14078125.481966,0
+EPD.US,D,20151211,000000,14.0704,14.1775,13.45,13.6581,11938606.705438,0
+EPD.US,D,20151214,000000,13.4066,13.7506,13.0896,13.5164,14947478.337669,0
+EPD.US,D,20151215,000000,13.6648,14.1196,13.5242,13.6754,10452858.346891,0
+EPD.US,D,20151216,000000,13.6677,14.5975,13.5492,14.323,14496985.653591,0
+EPD.US,D,20151217,000000,14.3345,14.372,13.7592,14.1032,12255817.112726,0
+EPD.US,D,20151218,000000,14.1032,14.5003,13.9992,14.2911,16429618.105192,0
+EPD.US,D,20151221,000000,14.3402,14.7979,14.2487,14.7729,17396019.953299,0
+EPD.US,D,20151222,000000,14.6881,15.5254,14.6515,15.0813,16441527.389631,0
+EPD.US,D,20151223,000000,15.4936,15.7529,15.3173,15.6334,15735354.044428,0
+EPD.US,D,20151224,000000,15.7191,15.9629,15.6497,15.8299,5419605.5508841,0
+EPD.US,D,20151228,000000,15.4021,15.4493,15.0128,15.2132,11981239.349113,0
+EPD.US,D,20151229,000000,15.4339,15.591,15.0128,15.2335,9092349.9954076,0
+EPD.US,D,20151230,000000,14.9203,15.2383,14.8336,15.1891,8244094.4760072,0
+EPD.US,D,20151231,000000,15.1651,15.775,15.0042,15.6054,11311832.74121,0
+EPD.US,D,20160104,000000,15.6699,16.1787,15.4637,16.1286,18865308.07209,0
+EPD.US,D,20160105,000000,16.2519,16.2876,15.7817,15.9869,10166677.46345,0
+EPD.US,D,20160106,000000,15.7249,15.8154,15.2132,15.3048,13168182.46379,0
+EPD.US,D,20160107,000000,14.9618,15.2874,14.6448,14.7488,13504732.096022,0
+EPD.US,D,20160108,000000,15.0369,15.0861,14.6881,14.7931,9343005.4055306,0
+EPD.US,D,20160111,000000,14.8297,15.1458,13.8103,14.0926,14731451.701801,0
+EPD.US,D,20160112,000000,14.268,14.5493,13.1146,14.2439,21157297.862661,0
+EPD.US,D,20160113,000000,14.2757,14.5185,12.9306,13.2929,15681898.741222,0
+EPD.US,D,20160114,000000,13.3767,14.109,13.2129,14.0542,13261181.780562,0
+EPD.US,D,20160115,000000,13.343,14.0542,13.1764,13.7236,15519721.790092,0
+EPD.US,D,20160119,000000,13.7236,13.8797,12.6763,12.9509,14844028.948128,0
+EPD.US,D,20160120,000000,12.5905,12.5905,11.5894,12.2128,26926034.854514,0
+EPD.US,D,20160121,000000,12.2908,12.8516,12.1222,12.6127,15068623.003869,0
+EPD.US,D,20160122,000000,13.6023,13.8797,12.9991,13.1648,20776348.134782,0
+EPD.US,D,20160125,000000,12.9923,13.8219,12.7919,13.0366,16969444.433481,0
+EPD.US,D,20160126,000000,13.3767,13.7506,12.6945,13.5492,11440956.368522,0
+EPD.US,D,20160127,000000,13.4462,14.0204,13.1398,13.7959,12805958.593786,0
+EPD.US,D,20160128,000000,14.4781,15.3375,14.2121,14.8018,11565971.162973,0
+EPD.US,D,20160129,000000,15.0995,15.5245,14.667,14.8451,12428812.572003,0
+EPD.US,D,20160201,000000,14.6101,14.9782,14.1389,14.8635,10136978.458353,0
+EPD.US,D,20160202,000000,14.3614,14.6612,14.2353,14.3846,11853237.633475,0
+EPD.US,D,20160203,000000,14.5542,14.5975,13.8508,14.5427,14008811.889765,0
+EPD.US,D,20160204,000000,14.5667,14.9628,14.2314,14.9396,8925424.8981947,0
+EPD.US,D,20160205,000000,14.8587,14.9694,13.872,14.2381,9735156.6067827,0
+EPD.US,D,20160208,000000,13.6648,13.951,12.79,13.2438,15070437.158919,0
+EPD.US,D,20160209,000000,12.7341,13.1388,12.418,12.9142,14124988.386501,0
+EPD.US,D,20160210,000000,12.79,13.1869,12.5048,12.8757,11611116.432149,0
+EPD.US,D,20160211,000000,12.4421,12.9576,12.1954,12.2889,15371662.659983,0
+EPD.US,D,20160212,000000,12.7408,12.9837,12.2687,12.79,13963184.022135,0
+EPD.US,D,20160216,000000,13.2313,13.8508,12.9518,13.5733,22647837.956829,0
+EPD.US,D,20160217,000000,14.0744,14.6178,13.8508,14.3422,16554599.688566,0
+EPD.US,D,20160218,000000,14.6409,14.6409,14.0078,14.2757,7411176.2468406,0
+EPD.US,D,20160219,000000,13.9712,14.0156,13.5232,13.8643,10801506.151559,0
+EPD.US,D,20160222,000000,14.3692,14.6024,14.1062,14.5349,9612048.3356882,0
+EPD.US,D,20160223,000000,14.2815,14.4299,13.9279,14.0252,7122227.4277479,0
+EPD.US,D,20160224,000000,13.661,14.4328,13.5058,14.3923,9779516.2264315,0
+EPD.US,D,20160225,000000,14.1678,14.3692,14.058,14.2555,10321222.094078,0
+EPD.US,D,20160226,000000,14.427,14.7093,14.2487,14.2988,6750641.1477288,0
+EPD.US,D,20160229,000000,14.3046,14.6718,14.2121,14.5109,8135060.436396,0
+EPD.US,D,20160301,000000,14.7459,14.7459,14.082,14.3114,11257184.952791,0
+EPD.US,D,20160302,000000,14.1062,14.8393,14.0974,14.7334,11154322.984165,0
+EPD.US,D,20160303,000000,14.7604,15.2123,14.6409,14.9694,10096919.673102,0
+EPD.US,D,20160304,000000,15.0552,15.2672,14.8635,14.9512,10955471.664041,0
+EPD.US,D,20160307,000000,14.9628,15.6044,14.797,15.5832,10813204.753231,0
+EPD.US,D,20160308,000000,15.5968,15.5968,14.4925,14.5109,12173080.018571,0
+EPD.US,D,20160309,000000,14.6524,14.9348,14.2873,14.5281,12648991.630271,0
+EPD.US,D,20160310,000000,14.3846,14.6688,14.2555,14.4414,9170810.1256268,0
+EPD.US,D,20160311,000000,14.667,15.0504,14.5908,14.9396,11458889.311948,0
+EPD.US,D,20160314,000000,14.8279,15.0206,14.5349,14.8953,7102079.7206625,0
+EPD.US,D,20160315,000000,14.7093,14.8327,14.3768,14.8279,6143000.9149083,0
+EPD.US,D,20160316,000000,14.8143,15.3751,14.8085,15.3048,8588095.843513,0
+EPD.US,D,20160317,000000,15.4301,15.7971,15.1631,15.6478,11033568.548112,0
+EPD.US,D,20160318,000000,15.8347,15.9504,15.4676,15.8347,16113790.10896,0
+EPD.US,D,20160321,000000,15.7643,15.7865,15.274,15.3308,9211592.2896364,0
+EPD.US,D,20160322,000000,15.1863,15.6632,15.1401,15.6044,5745660.4829641,0
+EPD.US,D,20160323,000000,15.4031,15.5534,15.0206,15.088,7226287.0708176,0
+EPD.US,D,20160324,000000,14.797,15.4415,14.69,15.2422,8522846.4567898,0
+EPD.US,D,20160328,000000,15.3481,15.3481,14.9482,15.088,5255302.0530169,0
+EPD.US,D,20160329,000000,14.8683,15.1401,14.771,15.0937,7626270.8968764,0
+EPD.US,D,20160330,000000,15.2422,15.4473,15.1189,15.1401,5643296.6804845,0
+EPD.US,D,20160331,000000,15.1401,15.351,15.0504,15.2874,6427448.5952986,0
+EPD.US,D,20160401,000000,14.9011,15.1621,14.7527,15.0206,40574473.353939,0
+EPD.US,D,20160404,000000,15.0379,15.3799,14.9059,15.0552,7734417.5780393,0
+EPD.US,D,20160405,000000,14.9628,15.1487,14.7527,14.8143,5347548.931339,0
+EPD.US,D,20160406,000000,14.9203,15.1988,14.8279,15.0552,5996563.9383142,0
+EPD.US,D,20160407,000000,14.9994,15.1709,14.8393,14.956,6188202.2277754,0
+EPD.US,D,20160408,000000,15.3048,15.3684,15.0697,15.1487,6455377.0348838,0
+EPD.US,D,20160411,000000,15.3404,15.4975,15.0292,15.1265,6464533.9513632,0
+EPD.US,D,20160412,000000,15.219,15.775,15.1333,15.5293,12983043.166848,0
+EPD.US,D,20160413,000000,15.5293,15.5832,15.3481,15.562,4793291.3524948,0
+EPD.US,D,20160414,000000,15.5678,15.5832,15.1063,15.1265,9133081.3049564,0
+EPD.US,D,20160415,000000,14.9782,15.1429,14.876,14.8905,6393259.8678064,0
+EPD.US,D,20160418,000000,14.7036,15.5177,14.6274,15.4473,5731684.846864,0
+EPD.US,D,20160419,000000,15.59,16.2972,15.5832,16.2606,12979921.325663,0
+EPD.US,D,20160420,000000,16.1132,16.7886,16.0371,16.5795,11393140.721233,0
+EPD.US,D,20160421,000000,16.7607,16.8647,16.486,16.6354,8067183.2232504,0
+EPD.US,D,20160422,000000,16.7221,16.9525,16.5526,16.9525,7564286.5741048,0
+EPD.US,D,20160425,000000,16.9861,17.0642,16.7087,16.8686,8960540.4222885,0
+EPD.US,D,20160426,000000,17.0199,17.0199,16.7202,16.9197,7164135.6548177,0
+EPD.US,D,20160427,000000,17.043,17.2483,16.777,17.0912,8472576.3033827,0
+EPD.US,D,20160428,000000,16.8907,17.3205,16.829,16.885,6801238.2226696,0
+EPD.US,D,20160429,000000,16.8609,16.9919,16.5496,16.8156,8858032.3591958,0
+EPD.US,D,20160502,000000,16.7327,16.7896,16.0901,16.3299,12672463.558538,0
+EPD.US,D,20160503,000000,16.0804,16.2779,15.908,16.0399,9742798.2679,0
+EPD.US,D,20160504,000000,16.0727,16.3463,15.8405,16.0833,6256472.7846075,0
+EPD.US,D,20160505,000000,16.2693,16.5496,16.065,16.1614,6160418.0488034,0
+EPD.US,D,20160506,000000,16.3136,16.5332,16.1324,16.4119,8127037.8857459,0
+EPD.US,D,20160509,000000,16.3415,16.4225,15.9446,16.1787,9753269.0975906,0
+EPD.US,D,20160510,000000,16.224,16.4794,16.1478,16.1844,10096110.153114,0
+EPD.US,D,20160511,000000,16.1844,16.5458,15.9417,16.3935,5918020.7804039,0
+EPD.US,D,20160512,000000,16.673,16.6933,16.3665,16.5496,4551240.7247055,0
+EPD.US,D,20160513,000000,16.5006,16.7163,16.435,16.5458,4814881.6657125,0
+EPD.US,D,20160516,000000,16.7972,16.885,16.5998,16.8339,12329881.964549,0
+EPD.US,D,20160517,000000,16.777,17.3754,16.6933,17.069,8930356.7430446,0
+EPD.US,D,20160518,000000,17.0854,17.1856,16.7087,16.8098,13389921.404804,0
+EPD.US,D,20160519,000000,16.62,17.2068,16.5496,17.1124,7218534.3601636,0
+EPD.US,D,20160520,000000,17.1557,17.3446,17.0613,17.2443,6957657.2034231,0
+EPD.US,D,20160523,000000,17.1258,17.4198,17.0517,17.2703,6310168.8681176,0
+EPD.US,D,20160524,000000,17.3388,17.5335,17.0652,17.1634,6686436.8720671,0
+EPD.US,D,20160525,000000,17.2491,17.5132,17.1808,17.4708,5528836.7812616,0
+EPD.US,D,20160526,000000,17.5855,17.6037,17.1586,17.2887,4465546.8069014,0
+EPD.US,D,20160527,000000,17.1808,17.4264,17.0488,17.4004,4284175.9292877,0
+EPD.US,D,20160531,000000,17.4833,17.729,17.3003,17.4891,11231724.511323,0
+EPD.US,D,20160601,000000,17.3253,17.7782,17.3253,17.7242,6889809.0499694,0
+EPD.US,D,20160602,000000,17.5469,17.7974,17.5036,17.7598,5245035.6790155,0
+EPD.US,D,20160603,000000,17.7974,17.9295,17.6462,17.835,6710794.0830899,0
+EPD.US,D,20160606,000000,17.995,18.2994,17.8929,18.2069,6179071.2574495,0
+EPD.US,D,20160607,000000,18.2262,18.3072,18.1693,18.2069,4050966.7127517,0
+EPD.US,D,20160608,000000,18.3977,18.3977,17.995,18.0942,4639608.1341621,0
+EPD.US,D,20160609,000000,17.9371,18.257,17.8995,18.2069,5751983.0416394,0
+EPD.US,D,20160610,000000,17.9555,18.075,17.6799,17.7676,5397776.5330545,0
+EPD.US,D,20160613,000000,17.3898,17.729,17.3137,17.5913,5905060.1578272,0
+EPD.US,D,20160614,000000,17.4756,17.5335,17.1528,17.3831,12723852.510082,0
+EPD.US,D,20160615,000000,17.3205,17.6462,17.1933,17.465,4023459.6386988,0
+EPD.US,D,20160616,000000,17.307,17.5277,17.2058,17.4592,4666481.0842245,0
+EPD.US,D,20160617,000000,17.6413,17.6413,17.3898,17.465,7391676.1557456,0
+EPD.US,D,20160620,000000,17.7676,17.9371,17.5132,17.6866,5802884.2054987,0
+EPD.US,D,20160621,000000,17.5855,18.1327,17.5277,18.0634,6160035.0835784,0
+EPD.US,D,20160622,000000,18.0826,18.2898,17.9371,18.1058,6284691.8211114,0
+EPD.US,D,20160623,000000,18.284,18.5413,18.125,18.5345,7053019.6958528,0
+EPD.US,D,20160624,000000,17.7974,18.4719,17.6693,17.9449,8448892.6545037,0
+EPD.US,D,20160627,000000,17.7474,17.8697,17.2887,17.4891,7967615.3782678,0
+EPD.US,D,20160628,000000,17.8745,18.0316,17.5527,17.8929,5849483.4971142,0
+EPD.US,D,20160629,000000,18.0894,18.3342,18.0682,18.2069,5944935.2443118,0
+EPD.US,D,20160630,000000,18.1569,18.5047,18.1125,18.4334,8216514.7527246,0
+EPD.US,D,20160701,000000,18.4719,18.549,18.2705,18.284,4328347.6987855,0
+EPD.US,D,20160705,000000,17.9555,18.3033,17.9555,18.2705,5946651.8418248,0
+EPD.US,D,20160706,000000,18.1453,18.3206,18.0634,18.1895,8211058.7955749,0
+EPD.US,D,20160707,000000,18.3408,18.5837,18.1125,18.2205,5003322.3512212,0
+EPD.US,D,20160708,000000,18.3524,18.4545,18.0384,18.3033,5137277.1523084,0
+EPD.US,D,20160711,000000,18.4102,18.4603,18.2416,18.3206,4371401.7079921,0
+EPD.US,D,20160712,000000,18.5211,18.8988,18.4797,18.8573,9014264.5276444,0
+EPD.US,D,20160713,000000,18.8381,18.8766,18.4478,18.6858,7553457.6874964,0
+EPD.US,D,20160714,000000,18.8381,18.9672,18.6126,18.6434,6923403.0916242,0
+EPD.US,D,20160715,000000,18.7446,18.7755,18.3881,18.5114,4846760.1477006,0
+EPD.US,D,20160718,000000,18.4903,18.7485,18.3842,18.656,7743018.2089885,0
+EPD.US,D,20160719,000000,18.6502,18.7504,18.4651,18.5211,4099785.9572574,0
+EPD.US,D,20160720,000000,18.5114,18.6733,18.335,18.6126,2793320.3298938,0
+EPD.US,D,20160721,000000,18.6184,18.8024,18.417,18.5172,4945956.4437656,0
+EPD.US,D,20160722,000000,18.4603,18.6434,18.3977,18.6,4835313.7426398,0
+EPD.US,D,20160725,000000,18.5345,18.5837,18.3206,18.3342,4538906.9611964,0
+EPD.US,D,20160726,000000,18.2705,18.3342,18.1453,18.3072,6222725.1417241,0
+EPD.US,D,20160727,000000,18.366,18.4228,18.0653,18.2002,22300339.047837,0
+EPD.US,D,20160728,000000,18.1221,18.4295,17.9699,18.1829,6432240.3309198,0
+EPD.US,D,20160729,000000,18.0142,18.1953,17.9757,18.1877,4712719.2053839,0
+EPD.US,D,20160801,000000,18.0354,18.0923,17.2627,17.3831,11519775.593505,0
+EPD.US,D,20160802,000000,17.3504,17.4448,16.884,17.1779,11466769.677677,0
+EPD.US,D,20160803,000000,17.121,17.4448,16.9851,17.44,14139652.114591,0
+EPD.US,D,20160804,000000,17.2983,17.5941,17.0565,17.1076,8976866.7798922,0
+EPD.US,D,20160805,000000,17.4274,17.5613,17.2174,17.3754,8383070.3767122,0
+EPD.US,D,20160808,000000,17.4072,17.8273,17.3898,17.5941,6426733.5193092,0
+EPD.US,D,20160809,000000,17.6105,17.7338,17.2925,17.3638,4680209.7129437,0
+EPD.US,D,20160810,000000,17.3446,17.4776,17.1586,17.2241,4356933.0949763,0
+EPD.US,D,20160811,000000,17.2743,17.4458,17.2029,17.2097,5231209.4927594,0
+EPD.US,D,20160812,000000,17.2925,17.6317,17.2627,17.3831,6472222.3155566,0
+EPD.US,D,20160815,000000,17.4516,17.5296,17.3378,17.3946,6269137.6210347,0
+EPD.US,D,20160816,000000,17.3552,17.5401,17.3552,17.4978,8051544.9576365,0
+EPD.US,D,20160817,000000,17.4978,17.6067,17.4072,17.6067,5104785.3032526,0
+EPD.US,D,20160818,000000,17.5999,17.9073,17.1702,17.2627,17465974.934414,0
+EPD.US,D,20160819,000000,17.2174,17.4072,16.911,17.1278,11657784.221609,0
+EPD.US,D,20160822,000000,16.911,17.0777,16.8387,16.9929,7594369.5822734,0
+EPD.US,D,20160823,000000,16.9283,17.0565,16.8965,16.9485,6626066.4000407,0
+EPD.US,D,20160824,000000,16.8647,16.9331,16.7279,16.8128,6975439.659159,0
+EPD.US,D,20160825,000000,16.8078,16.8965,16.6875,16.8647,4608114.6930915,0
+EPD.US,D,20160826,000000,16.8965,17.1452,16.8773,16.9851,5433545.9002155,0
+EPD.US,D,20160829,000000,16.9929,17.0305,16.911,16.9929,4412482.7716896,0
+EPD.US,D,20160830,000000,17.0565,17.1316,16.8454,16.911,3903381.8783285,0
+EPD.US,D,20160831,000000,16.8021,16.8927,16.7115,16.8647,5897173.5650213,0
+EPD.US,D,20160901,000000,16.7752,16.9553,16.7752,16.9399,4518468.6571923,0
+EPD.US,D,20160902,000000,17.044,17.1721,16.9611,17.1316,5236826.3160605,0
+EPD.US,D,20160906,000000,17.2473,17.3754,17.1692,17.3504,8040537.5614923,0
+EPD.US,D,20160907,000000,17.415,17.4718,17.2453,17.3195,7218089.1241702,0
+EPD.US,D,20160908,000000,17.4004,17.5873,17.3243,17.4072,8271957.5312857,0
+EPD.US,D,20160909,000000,17.3504,17.5671,17.1076,17.1278,10038475.443508,0
+EPD.US,D,20160912,000000,16.911,17.5671,16.8522,17.4352,8888400.7750524,0
+EPD.US,D,20160913,000000,17.2097,17.2867,16.8021,16.8272,10406321.326044,0
+EPD.US,D,20160914,000000,16.8272,17.0565,16.6027,16.6363,9202938.7285342,0
+EPD.US,D,20160915,000000,16.6971,16.7607,16.5188,16.5853,8071903.347488,0
+EPD.US,D,20160916,000000,16.4668,16.6749,16.4552,16.6152,11686477.553799,0
+EPD.US,D,20160919,000000,16.8965,17.2925,16.8454,17.0806,10702446.851184,0
+EPD.US,D,20160920,000000,17.0777,17.2241,16.9929,17.0257,3966924.0081539,0
+EPD.US,D,20160921,000000,17.2357,17.5045,17.0594,17.4448,8339232.793671,0
+EPD.US,D,20160922,000000,17.5671,17.7078,17.5238,17.6693,6806179.4081347,0
+EPD.US,D,20160923,000000,17.5613,17.7011,17.3677,17.4274,5685277.5567841,0
+EPD.US,D,20160926,000000,17.44,17.4448,17.2791,17.3243,5699020.7153491,0
+EPD.US,D,20160927,000000,17.1837,17.3504,17.0777,17.2029,3335689.3812223,0
+EPD.US,D,20160928,000000,17.3754,17.6067,17.1384,17.5671,6879473.1402767,0
+EPD.US,D,20160929,000000,17.6182,17.7849,17.4419,17.5151,6557093.2213729,0
+EPD.US,D,20160930,000000,17.651,17.6924,17.4448,17.651,4120696.4812545,0
+EPD.US,D,20161003,000000,17.7011,17.758,17.44,17.5113,3421674.9337913,0
+EPD.US,D,20161004,000000,17.4852,17.5873,17.0497,17.0642,5622866.6792495,0
+EPD.US,D,20161005,000000,17.2174,17.3243,17.1548,17.1837,4768490.9811708,0
+EPD.US,D,20161006,000000,17.2289,17.2685,17.0257,17.094,4245393.6947869,0
+EPD.US,D,20161007,000000,17.1008,17.2357,17.0565,17.1721,8460488.5094084,0
+EPD.US,D,20161010,000000,17.2473,17.5797,17.2473,17.5296,4482608.9974172,0
+EPD.US,D,20161011,000000,17.5296,17.5729,17.2241,17.4206,6380304.4344604,0
+EPD.US,D,20161012,000000,17.3696,17.4168,17.2097,17.3946,6749312.7046716,0
+EPD.US,D,20161013,000000,17.2289,17.3898,17.121,17.3638,6310393.0428835,0
+EPD.US,D,20161014,000000,17.415,17.4592,17.0642,17.1779,4598773.0399995,0
+EPD.US,D,20161017,000000,17.1452,17.2473,16.9679,16.9851,5251939.4315284,0
+EPD.US,D,20161018,000000,17.1663,17.3504,17.0777,17.2685,5404908.6117178,0
+EPD.US,D,20161019,000000,17.3118,17.5045,17.2627,17.3696,7161944.7616195,0
+EPD.US,D,20161020,000000,17.2627,17.3311,17.0882,17.2925,5976377.8309217,0
+EPD.US,D,20161021,000000,17.254,17.2867,17.0305,17.0882,8100571.7713698,0
+EPD.US,D,20161024,000000,17.1663,17.254,16.9409,17.071,6789519.9019206,0
+EPD.US,D,20161025,000000,17.1008,17.1278,16.7809,16.7876,33705312.252894,0
+EPD.US,D,20161026,000000,16.6865,17.1721,16.6431,17.1663,10908578.661969,0
+EPD.US,D,20161027,000000,17.1557,17.3234,16.8686,16.91,7322585.7004642,0
+EPD.US,D,20161028,000000,16.8108,17.0131,16.5795,16.5863,5595990.6156487,0
+EPD.US,D,20161031,000000,16.489,16.5718,16.2779,16.3695,6436451.9105495,0
+EPD.US,D,20161101,000000,16.4437,16.541,16.065,16.0727,13862647.866705,0
+EPD.US,D,20161102,000000,15.9484,16.2028,15.5736,16.1508,18165200.937566,0
+EPD.US,D,20161103,000000,16.1296,16.3242,16.0804,16.17,5047443.2662582,0
+EPD.US,D,20161104,000000,16.0284,16.144,15.7529,15.9098,9863424.0110313,0
+EPD.US,D,20161107,000000,16.0843,16.2154,15.9937,16.0284,5654394.3692428,0
+EPD.US,D,20161108,000000,15.9619,16.303,15.9552,16.065,4965676.5582419,0
+EPD.US,D,20161109,000000,15.9869,16.3984,15.9619,16.3136,8630280.1376556,0
+EPD.US,D,20161110,000000,16.436,16.8108,16.3887,16.6933,7346171.7918061,0
+EPD.US,D,20161111,000000,16.6383,16.6663,16.2154,16.3839,5657255.7110464,0
+EPD.US,D,20161114,000000,16.3589,16.5256,16.2268,16.3839,7680571.0068391,0
+EPD.US,D,20161115,000000,16.513,16.7279,16.4658,16.5978,6585088.083111,0
+EPD.US,D,20161116,000000,16.6161,16.6441,16.3059,16.3377,6731816.69447,0
+EPD.US,D,20161117,000000,16.4996,16.5516,16.3059,16.3377,5452557.1657792,0
+EPD.US,D,20161118,000000,16.3984,16.5516,16.2779,16.3695,4761693.0889641,0
+EPD.US,D,20161121,000000,16.6537,16.8436,16.4437,16.6161,7902276.7367768,0
+EPD.US,D,20161122,000000,16.6537,16.7337,16.4736,16.6441,7901897.9229362,0
+EPD.US,D,20161123,000000,16.513,16.7385,16.513,16.6893,4897315.7087958,0
+EPD.US,D,20161125,000000,16.6623,16.7385,16.5718,16.7077,1871311.312512,0
+EPD.US,D,20161128,000000,16.7385,16.7395,16.4736,16.4996,6741092.9632553,0
+EPD.US,D,20161129,000000,16.2933,16.4504,16.1045,16.4283,10023289.678811,0
+EPD.US,D,20161130,000000,17.0064,17.149,16.7077,16.8194,12447674.387723,0
+EPD.US,D,20161201,000000,17.0728,17.097,16.513,16.513,8228333.744549,0
+EPD.US,D,20161202,000000,16.489,16.6769,16.4283,16.461,5651028.6342159,0
+EPD.US,D,20161205,000000,16.5795,16.7221,16.489,16.5718,3839321.86328,0
+EPD.US,D,20161206,000000,16.4832,16.6297,16.4437,16.461,5923143.5889432,0
+EPD.US,D,20161207,000000,16.436,16.62,16.3521,16.5188,6894633.9966669,0
+EPD.US,D,20161208,000000,16.541,16.6827,16.4504,16.6297,17488744.240845,0
+EPD.US,D,20161209,000000,16.6297,16.7009,16.541,16.6161,7668458.3045575,0
+EPD.US,D,20161212,000000,16.8647,16.9331,16.6103,16.6297,6053984.8516151,0
+EPD.US,D,20161213,000000,16.7154,16.9939,16.6827,16.9745,9386601.1704215,0
+EPD.US,D,20161214,000000,16.8647,16.9235,16.3039,16.4437,10581942.536051,0
+EPD.US,D,20161215,000000,16.3521,16.8368,16.3242,16.806,12462156.492739,0
+EPD.US,D,20161216,000000,16.7712,17.0882,16.7385,16.8503,32400812.306117,0
+EPD.US,D,20161219,000000,16.8503,17.1336,16.7539,16.9283,8263079.7954175,0
+EPD.US,D,20161220,000000,16.9485,17.097,16.9158,17.0305,7951682.3643506,0
+EPD.US,D,20161221,000000,17.0064,17.5007,17.0064,17.4679,8585661.0564722,0
+EPD.US,D,20161222,000000,17.5122,17.6231,17.3754,17.5055,5747733.0617025,0
+EPD.US,D,20161223,000000,17.4458,17.6423,17.3831,17.4872,3560766.0354176,0
+EPD.US,D,20161227,000000,17.4872,17.6086,17.4361,17.4679,3582139.4387924,0
+EPD.US,D,20161228,000000,17.4458,17.5633,17.4014,17.4158,3715610.6035791,0
+EPD.US,D,20161229,000000,17.3831,17.5286,17.3494,17.4284,3191505.5685947,0
+EPD.US,D,20161230,000000,17.3831,17.6086,17.3552,17.5383,5235660.8148471,0
+EPD.US,D,20170103,000000,17.7734,17.8553,17.4458,17.4534,8737596.5419077,0
+EPD.US,D,20170104,000000,17.5122,17.6279,17.3185,17.5441,8209647.3248266,0
+EPD.US,D,20170105,000000,17.6346,17.8485,17.5903,17.7782,6206357.2702749,0
+EPD.US,D,20170106,000000,17.8639,18.0836,17.7878,17.9323,6743609.740141,0
+EPD.US,D,20170109,000000,17.9025,17.967,17.7068,17.8765,5968166.3922745,0
+EPD.US,D,20170110,000000,17.9612,17.9612,17.4072,17.4072,8131950.0115191,0
+EPD.US,D,20170111,000000,17.5971,17.7734,17.5122,17.7262,7614375.1044377,0
+EPD.US,D,20170112,000000,17.8947,17.8947,17.6067,17.7068,6973710.6074924,0
+EPD.US,D,20170113,000000,17.6741,17.8803,17.6741,17.757,5637523.1424165,0
+EPD.US,D,20170117,000000,17.915,18.0142,17.8456,17.9612,8615466.9597218,0
+EPD.US,D,20170118,000000,17.9083,18.0644,17.8196,17.9535,6100696.2306136,0
+EPD.US,D,20170119,000000,18.0046,18.049,17.8717,17.9468,5748420.1158462,0
+EPD.US,D,20170120,000000,18.0836,18.257,17.9323,18.0644,5262801.5292132,0
+EPD.US,D,20170123,000000,18.0836,18.1819,17.9207,18.0576,6658055.9315656,0
+EPD.US,D,20170124,000000,18.1289,18.5123,18.1212,18.4969,6978514.7972672,0
+EPD.US,D,20170125,000000,18.679,19.1705,18.5509,19.0943,15003271.908225,0
+EPD.US,D,20170126,000000,19.3218,19.6224,19.2398,19.3671,28320094.695961,0
+EPD.US,D,20170127,000000,19.3314,19.3671,18.9392,19.13,8731086.1330814,0
+EPD.US,D,20170130,000000,18.7995,19.0134,18.5596,18.7089,6616694.6494107,0
+EPD.US,D,20170131,000000,18.7089,18.7561,18.4603,18.629,6243900.3164865,0
+EPD.US,D,20170201,000000,18.7157,18.7561,18.4536,18.4989,5808949.3783317,0
+EPD.US,D,20170202,000000,18.4989,18.5991,18.2956,18.5191,6149439.7123511,0
+EPD.US,D,20170203,000000,18.5991,18.9788,18.4651,18.867,11166062.061836,0
+EPD.US,D,20170206,000000,18.7975,18.9528,18.6762,18.9142,6495583.1942866,0
+EPD.US,D,20170207,000000,18.9528,18.9788,18.6454,18.6762,8425838.9782308,0
+EPD.US,D,20170208,000000,18.5894,18.865,18.4334,18.6974,4300811.5650406,0
+EPD.US,D,20170209,000000,18.7995,18.8785,18.652,18.7215,6874020.2966654,0
+EPD.US,D,20170210,000000,18.8073,18.9334,18.682,18.867,5436955.2247802,0
+EPD.US,D,20170213,000000,18.8747,18.9566,18.6974,18.9142,10198427.252517,0
+EPD.US,D,20170214,000000,18.8891,19.0452,18.7687,19.0057,11227140.344929,0
+EPD.US,D,20170215,000000,18.9064,19.0703,18.8988,19.0308,5711680.3625457,0
+EPD.US,D,20170216,000000,19.0703,19.13,18.945,18.9854,5477237.1469511,0
+EPD.US,D,20170217,000000,18.9064,18.9788,18.8073,18.9788,3620950.7329852,0
+EPD.US,D,20170221,000000,19.0597,19.0703,18.8409,18.9209,5113952.5981934,0
+EPD.US,D,20170222,000000,18.8149,18.8602,18.6058,18.7504,5020747.7878855,0
+EPD.US,D,20170223,000000,18.8535,18.8814,18.5374,18.6578,5363473.6424871,0
+EPD.US,D,20170224,000000,18.5769,18.5769,18.2156,18.3678,6155419.7818008,0
+EPD.US,D,20170227,000000,18.3206,18.3823,18.2291,18.2696,4258404.1339782,0
+EPD.US,D,20170228,000000,18.2089,18.5133,18.1559,18.4334,4774643.3330795,0
+EPD.US,D,20170301,000000,18.5769,18.7427,18.5133,18.6126,6757863.5190062,0
+EPD.US,D,20170302,000000,18.5451,18.6126,18.4536,18.5654,3709877.5415104,0
+EPD.US,D,20170303,000000,18.5307,18.5769,18.4651,18.5075,3473974.0763991,0
+EPD.US,D,20170306,000000,18.4391,18.5596,18.283,18.5249,4116527.4533164,0
+EPD.US,D,20170307,000000,18.4797,18.6058,18.3881,18.5133,3691790.996856,0
+EPD.US,D,20170308,000000,18.4141,18.4989,18.1905,18.2291,3775527.536843,0
+EPD.US,D,20170309,000000,18.0653,18.1559,17.6838,18.1511,8030972.7714805,0
+EPD.US,D,20170310,000000,18.2696,18.286,18.0123,18.1385,5311285.5494161,0
+EPD.US,D,20170313,000000,18.1048,18.2368,18.0855,18.1048,7014082.8222773,0
+EPD.US,D,20170314,000000,17.9853,18.0788,17.6838,17.9207,5645998.1939829,0
+EPD.US,D,20170315,000000,18.0056,18.1559,17.9073,18.0248,9355309.0715017,0
+EPD.US,D,20170316,000000,18.0711,18.0855,17.8861,18.0056,5121028.6331652,0
+EPD.US,D,20170317,000000,18.0056,18.046,17.8157,17.8793,5658901.735022,0
+EPD.US,D,20170320,000000,17.8157,18.046,17.729,18.019,4360246.9376963,0
+EPD.US,D,20170321,000000,18.0402,18.0653,17.7426,17.8937,5564317.6271961,0
+EPD.US,D,20170322,000000,17.7772,17.8793,17.703,17.8465,4180538.6895963,0
+EPD.US,D,20170323,000000,17.8235,17.9998,17.7666,17.7946,7707326.6802879,0
+EPD.US,D,20170324,000000,17.8755,17.9073,17.7628,17.8023,6120505.5998578,0
+EPD.US,D,20170327,000000,17.6905,17.755,17.6452,17.7098,3485305.2805384,0
+EPD.US,D,20170328,000000,17.7358,17.8427,17.6962,17.7628,4730745.5549623,0
+EPD.US,D,20170329,000000,17.8341,18.0056,17.7358,17.9015,3763739.6804027,0
+EPD.US,D,20170330,000000,17.9323,18.0402,17.8273,17.9256,7968291.0161039,0
+EPD.US,D,20170331,000000,17.8755,18.2956,17.8543,18.1559,6355854.8551313,0
+EPD.US,D,20170403,000000,18.2445,18.3139,17.9179,18.1318,3793539.3565754,0
+EPD.US,D,20170404,000000,18.1781,18.2493,18.0711,18.2021,2892110.8281187,0
+EPD.US,D,20170405,000000,18.3284,18.4334,18.0326,18.0855,5778058.9258675,0
+EPD.US,D,20170406,000000,18.0855,18.3602,18.0855,18.3024,5541755.8899928,0
+EPD.US,D,20170407,000000,18.3554,18.3823,18.1905,18.3206,4173480.2980089,0
+EPD.US,D,20170410,000000,18.3554,18.4797,18.3139,18.4266,3437138.8412539,0
+EPD.US,D,20170411,000000,18.4469,18.5827,18.286,18.3554,6991148.4983103,0
+EPD.US,D,20170412,000000,18.5191,18.5374,18.2696,18.335,4884671.6292913,0
+EPD.US,D,20170413,000000,18.3486,18.39,18.1559,18.1781,4942548.157047,0
+EPD.US,D,20170417,000000,18.1839,18.2696,18.1511,18.2493,4133959.1170575,0
+EPD.US,D,20170418,000000,18.2445,18.4797,18.1905,18.3938,5826823.1645277,0
+EPD.US,D,20170419,000000,18.3823,18.4131,18.1164,18.2021,5179609.8584489,0
+EPD.US,D,20170420,000000,18.2696,18.335,18.1703,18.1839,4068796.90941,0
+EPD.US,D,20170421,000000,18.2223,18.2493,18.0432,18.2021,4901650.792116,0
+EPD.US,D,20170424,000000,18.3486,18.4228,18.2156,18.3139,9629003.6280518,0
+EPD.US,D,20170425,000000,18.3408,18.4064,18.2696,18.3823,16042147.590024,0
+EPD.US,D,20170426,000000,18.3572,18.3775,18.2099,18.2233,4771486.2051264,0
+EPD.US,D,20170427,000000,18.1905,18.2387,17.9699,18.1106,6423107.2849016,0
+EPD.US,D,20170428,000000,18.2387,18.3139,18.1385,18.2387,4268392.3652145,0
+EPD.US,D,20170501,000000,18.284,18.335,18.0653,18.3236,5662285.1134333,0
+EPD.US,D,20170502,000000,18.5529,18.6704,18.1308,18.1703,9914249.4121225,0
+EPD.US,D,20170503,000000,18.1433,18.2099,18.0374,18.0644,5343844.8584709,0
+EPD.US,D,20170504,000000,18.022,18.0768,17.4756,17.624,10001998.265281,0
+EPD.US,D,20170505,000000,17.6962,18.022,17.6037,17.9699,9743497.7761973,0
+EPD.US,D,20170508,000000,18.0162,18.0913,17.8562,18.0644,4484573.6401573,0
+EPD.US,D,20170509,000000,18.0768,18.1627,17.8032,17.8775,12488083.964969,0
+EPD.US,D,20170510,000000,17.9227,18.1433,17.9227,18.022,15414535.046116,0
+EPD.US,D,20170511,000000,18.1164,18.1164,17.9295,17.9497,7490485.335201,0
+EPD.US,D,20170512,000000,17.9699,18.1135,17.9227,18.0768,3686291.4501685,0
+EPD.US,D,20170515,000000,18.231,18.2908,18.0374,18.0971,6199004.1303841,0
+EPD.US,D,20170516,000000,18.1511,18.1559,17.9371,17.9834,4670856.6435441,0
+EPD.US,D,20170517,000000,17.8775,17.9738,17.5681,17.5971,5522511.1090479,0
+EPD.US,D,20170518,000000,17.5141,17.7358,17.4304,17.6962,16466746.012948,0
+EPD.US,D,20170519,000000,17.8889,18.2021,17.7704,18.0971,4965241.7007099,0
+EPD.US,D,20170522,000000,18.1781,18.2503,18.0604,18.2445,4060569.9030706,0
+EPD.US,D,20170523,000000,18.2638,18.4488,18.231,18.3572,4240429.6767068,0
+EPD.US,D,20170524,000000,18.3572,18.3977,18.2445,18.2773,5414762.9608022,0
+EPD.US,D,20170525,000000,18.2638,18.4237,17.9295,18.0644,9020762.4823171,0
+EPD.US,D,20170526,000000,18.0701,18.0701,17.9101,17.9497,7513287.8527085,0
+EPD.US,D,20170530,000000,17.8562,17.9497,17.755,17.8889,6339187.0461481,0
+EPD.US,D,20170531,000000,17.8235,17.9169,17.7492,17.8967,6465109.95597,0
+EPD.US,D,20170601,000000,17.9564,18.0402,17.7868,17.8283,3639335.1394813,0
+EPD.US,D,20170602,000000,17.7888,17.9766,17.7328,17.8717,4796504.5241394,0
+EPD.US,D,20170605,000000,17.8717,18.022,17.8283,17.8775,7931764.0212618,0
+EPD.US,D,20170606,000000,17.8649,18.2638,17.8562,18.2165,8972086.4605786,0
+EPD.US,D,20170607,000000,18.2165,18.4372,17.9834,18.022,11687454.167015,0
+EPD.US,D,20170608,000000,17.9449,18.1781,17.9053,18.0374,6646326.194509,0
+EPD.US,D,20170609,000000,18.0374,18.1973,17.9834,18.0701,3828482.5982103,0
+EPD.US,D,20170612,000000,18.1231,18.2387,17.8889,17.9053,6007516.328613,0
+EPD.US,D,20170613,000000,17.9564,18.0008,17.755,17.8177,7223920.781622,0
+EPD.US,D,20170614,000000,17.8495,17.8495,17.5575,17.6693,8162398.3415284,0
+EPD.US,D,20170615,000000,17.65,17.8717,17.5971,17.8235,8637566.8553935,0
+EPD.US,D,20170616,000000,17.9101,17.9978,17.729,17.9053,8457926.0672926,0
+EPD.US,D,20170619,000000,17.9227,17.9978,17.6693,17.755,5255389.2320925,0
+EPD.US,D,20170620,000000,17.5893,17.6153,17.2087,17.4304,11397121.89902,0
+EPD.US,D,20170621,000000,17.3831,17.4958,17.2483,17.3638,6279880.3664136,0
+EPD.US,D,20170622,000000,17.3908,17.5681,17.3291,17.3542,6651097.1732074,0
+EPD.US,D,20170623,000000,17.3754,17.5893,17.3754,17.5575,5342442.7283379,0
+EPD.US,D,20170626,000000,17.6828,17.8032,17.5759,17.7174,7311598.0233966,0
+EPD.US,D,20170627,000000,17.7174,17.9834,17.6307,17.6625,7107251.3079703,0
+EPD.US,D,20170628,000000,17.7434,17.9834,17.703,17.9449,4749499.4346837,0
+EPD.US,D,20170629,000000,17.9564,18.1627,17.8611,17.9169,6455543.0902659,0
+EPD.US,D,20170630,000000,18.0036,18.1703,17.9766,18.0768,7197589.5872439,0
+EPD.US,D,20170703,000000,18.1973,18.3033,18.1433,18.2021,3196373.066984,0
+EPD.US,D,20170705,000000,18.231,18.2445,17.9699,18.022,9208355.2475307,0
+EPD.US,D,20170706,000000,18.0576,18.1048,17.81,17.9564,6328966.3373768,0
+EPD.US,D,20170707,000000,17.8813,18.1973,17.836,18.1839,5033500.8412345,0
+EPD.US,D,20170710,000000,18.1839,18.2099,18.022,18.1385,5867640.6153061,0
+EPD.US,D,20170711,000000,18.1781,18.1781,18.022,18.0576,5684568.7078715,0
+EPD.US,D,20170712,000000,18.1559,18.31,18.1385,18.231,3859594.111902,0
+EPD.US,D,20170713,000000,18.2908,18.2908,18.1511,18.2099,4335142.4774538,0
+EPD.US,D,20170714,000000,18.2503,18.5191,18.2233,18.4969,5182643.4827115,0
+EPD.US,D,20170717,000000,18.5191,18.5442,18.4035,18.4584,6279094.7168868,0
+EPD.US,D,20170718,000000,18.5191,18.5365,18.4102,18.4584,5547141.2736051,0
+EPD.US,D,20170719,000000,18.4893,18.6184,18.4237,18.5123,7198524.6866146,0
+EPD.US,D,20170720,000000,18.6222,18.6454,18.39,18.4787,4106196.7328544,0
+EPD.US,D,20170721,000000,18.4893,18.5586,18.1905,18.2387,5486226.9702022,0
+EPD.US,D,20170724,000000,18.2387,18.3688,18.1703,18.2966,4351618.2849014,0
+EPD.US,D,20170725,000000,18.4102,18.4845,18.3236,18.4102,6015571.0524934,0
+EPD.US,D,20170726,000000,18.5365,18.5365,18.3823,18.4237,5266672.6953095,0
+EPD.US,D,20170727,000000,18.4372,18.5384,18.2754,18.4305,5722123.1703906,0
+EPD.US,D,20170728,000000,18.3832,18.5663,18.3562,18.3698,4902597.3077943,0
+EPD.US,D,20170731,000000,18.3968,18.4439,18.2619,18.4372,3490291.0933875,0
+EPD.US,D,20170801,000000,18.5191,18.6338,18.3562,18.4305,4735246.6936646,0
+EPD.US,D,20170802,000000,18.4305,18.5384,18.3294,18.4642,10112690.783021,0
+EPD.US,D,20170803,000000,18.4527,18.4527,18.0855,18.1953,4836031.9321676,0
+EPD.US,D,20170804,000000,18.1193,18.1327,17.9555,18.0172,4337282.5161912,0
+EPD.US,D,20170807,000000,18.1,18.1,17.9362,18.0384,4546165.6570886,0
+EPD.US,D,20170808,000000,17.9651,18.1221,17.6259,17.7068,6776405.6781154,0
+EPD.US,D,20170809,000000,17.7068,17.8813,17.6789,17.8003,5128900.6961252,0
+EPD.US,D,20170810,000000,17.8003,17.969,17.6587,17.6789,4148405.9353044,0
+EPD.US,D,20170811,000000,17.6375,17.7704,17.5575,17.5575,6050325.406131,0
+EPD.US,D,20170814,000000,17.5767,17.6587,17.3802,17.4206,6291609.065624,0
+EPD.US,D,20170815,000000,17.3937,17.4274,16.8368,17.0227,10509179.143286,0
+EPD.US,D,20170816,000000,17.0882,17.2781,16.9669,17.0622,4674773.4748706,0
+EPD.US,D,20170817,000000,17.0777,17.1422,16.9264,16.9312,3870283.9271278,0
+EPD.US,D,20170818,000000,16.9062,17.15,16.8436,17.1018,5043089.5017075,0
+EPD.US,D,20170821,000000,17.0333,17.1018,16.8599,16.9312,4269145.841511,0
+EPD.US,D,20170822,000000,16.9737,17.2781,16.9669,17.2377,4458352.4574698,0
+EPD.US,D,20170823,000000,17.2183,17.7676,17.1422,17.6375,8184868.7482716,0
+EPD.US,D,20170824,000000,17.6307,17.7772,17.5575,17.6047,3216541.5309921,0
+EPD.US,D,20170825,000000,17.6519,17.7068,17.5093,17.5305,3312011.9594202,0
+EPD.US,D,20170828,000000,17.5411,17.5575,17.1346,17.2733,4705571.5590285,0
+EPD.US,D,20170829,000000,17.2261,17.3205,17.0227,17.2849,3946473.2499961,0
+EPD.US,D,20170830,000000,17.2849,17.4458,17.1094,17.4206,4385701.1520874,0
+EPD.US,D,20170831,000000,17.4689,17.7116,17.3802,17.6722,5806691.0251345,0
+EPD.US,D,20170901,000000,17.6914,17.8755,17.5228,17.6856,5406221.4870829,0
+EPD.US,D,20170905,000000,17.7204,17.8341,17.4689,17.4949,5061432.3943581,0
+EPD.US,D,20170906,000000,17.5903,17.7868,17.5305,17.7396,3750480.1581381,0
+EPD.US,D,20170907,000000,17.808,17.8813,17.6895,17.8148,4668852.5626508,0
+EPD.US,D,20170908,000000,17.7926,17.8225,17.6982,17.7926,4302698.3693203,0
+EPD.US,D,20170911,000000,17.8273,17.9651,17.7676,17.8003,4215341.8220025,0
+EPD.US,D,20170912,000000,17.7791,17.8427,17.6307,17.6914,5211228.8789023,0
+EPD.US,D,20170913,000000,17.6914,17.7791,17.6645,17.7262,4958191.6118916,0
+EPD.US,D,20170914,000000,17.7464,17.9035,17.7011,17.7464,4085680.5903899,0
+EPD.US,D,20170915,000000,17.7589,17.7926,17.6645,17.6982,4003257.9636142,0
+EPD.US,D,20170918,000000,17.7262,17.8003,17.6645,17.7204,4987177.6166918,0
+EPD.US,D,20170919,000000,17.7464,17.7676,17.6173,17.6519,3498890.6864905,0
+EPD.US,D,20170920,000000,17.6375,17.7676,17.5373,17.6173,4998987.267901,0
+EPD.US,D,20170921,000000,17.5411,17.5633,17.3398,17.5411,10660415.120424,0
+EPD.US,D,20170922,000000,17.5305,17.5845,17.4824,17.5575,23916477.205986,0
+EPD.US,D,20170925,000000,17.5903,17.9902,17.5575,17.8813,10701841.786886,0
+EPD.US,D,20170926,000000,17.9227,17.9439,17.7068,17.8341,4332620.5113374,0
+EPD.US,D,20170927,000000,17.8341,17.8813,17.6587,17.8225,3575933.1188846,0
+EPD.US,D,20170928,000000,17.7926,17.8957,17.5575,17.7068,5692244.6179113,0
+EPD.US,D,20170929,000000,17.2781,17.8225,17.1904,17.6722,49434672.735872,0
+EPD.US,D,20171002,000000,17.6789,17.7753,17.6105,17.6789,18396317.856287,0
+EPD.US,D,20171003,000000,17.7204,17.732,17.6105,17.6259,17257487.212895,0
+EPD.US,D,20171004,000000,17.6259,17.7068,17.5767,17.6047,4912164.1734983,0
+EPD.US,D,20171005,000000,17.6259,17.8427,17.5941,17.8225,7455701.9218715,0
+EPD.US,D,20171006,000000,17.7926,17.8813,17.6856,17.8225,5657135.3208944,0
+EPD.US,D,20171009,000000,17.8465,17.9468,17.8341,17.8957,4885396.0458959,0
+EPD.US,D,20171010,000000,17.9555,17.9834,17.8957,17.9651,6942518.1418018,0
+EPD.US,D,20171011,000000,17.9651,18.2147,17.9651,18.1665,10246642.47057,0
+EPD.US,D,20171012,000000,18.0653,18.1733,17.9978,18.0711,6446602.0457834,0
+EPD.US,D,20171013,000000,18.1327,18.1327,17.6982,17.8871,13297359.021256,0
+EPD.US,D,20171016,000000,17.9035,18.0229,17.8341,17.8465,6796518.098432,0
+EPD.US,D,20171017,000000,17.8871,17.8871,17.6105,17.7116,7654965.2669118,0
+EPD.US,D,20171018,000000,17.6914,17.7242,17.2029,17.2733,11473426.422809,0
+EPD.US,D,20171019,000000,17.1827,17.2579,16.9939,17.1702,13087603.051756,0
+EPD.US,D,20171020,000000,17.2107,17.2107,17.0478,17.1172,9272223.2610435,0
+EPD.US,D,20171023,000000,17.15,17.1827,16.9139,17.0151,9199043.6919767,0
+EPD.US,D,20171024,000000,17.07,17.1374,16.9264,17.0546,5949538.0919358,0
+EPD.US,D,20171025,000000,17.0546,17.0806,16.4051,16.512,13734102.319692,0
+EPD.US,D,20171026,000000,16.5044,16.7231,16.1604,16.6615,10111410.080886,0
+EPD.US,D,20171027,000000,16.6893,16.9553,16.5448,16.8108,8340031.9351976,0
+EPD.US,D,20171030,000000,17.1991,17.2695,17.0208,17.1018,11366234.560094,0
+EPD.US,D,20171031,000000,17.1018,17.12,16.833,16.8946,9315532.5804002,0
+EPD.US,D,20171101,000000,16.9987,17.3291,16.9427,17.2531,8684815.8386917,0
+EPD.US,D,20171102,000000,17.2386,17.2386,16.7231,16.9283,9625135.5754938,0
+EPD.US,D,20171103,000000,16.9283,17.2743,16.9235,17.2386,9234393.7692977,0
+EPD.US,D,20171106,000000,17.2809,17.3986,17.201,17.3167,7796195.3694294,0
+EPD.US,D,20171107,000000,17.3986,17.3986,17.2328,17.2531,6726682.4696232,0
+EPD.US,D,20171108,000000,17.2328,17.3369,17.1094,17.1721,7640503.9188189,0
+EPD.US,D,20171109,000000,17.1018,17.2887,17.0314,17.1721,6475399.1625864,0
+EPD.US,D,20171110,000000,17.1779,17.3022,17.1306,17.2386,5263458.4858188,0
+EPD.US,D,20171113,000000,17.2386,17.2386,16.7703,16.7992,6785074.8069097,0
+EPD.US,D,20171114,000000,16.777,16.8551,16.4408,16.593,9377755.6077837,0
+EPD.US,D,20171115,000000,16.5014,16.7019,16.2693,16.5641,9343306.3809108,0
+EPD.US,D,20171116,000000,16.593,16.8387,16.5863,16.777,6960352.4898446,0
+EPD.US,D,20171117,000000,16.8128,16.8946,16.7173,16.7414,8599777.8396471,0
+EPD.US,D,20171120,000000,16.7588,17.0208,16.6441,16.9351,9264457.0583897,0
+EPD.US,D,20171121,000000,16.9842,17.0054,16.7231,16.7992,7500160.1369035,0
+EPD.US,D,20171122,000000,16.8272,17.0208,16.8204,16.9919,5326834.5602621,0
+EPD.US,D,20171124,000000,17.1355,17.1576,16.4658,16.5236,11494702.268647,0
+EPD.US,D,20171127,000000,16.5496,16.6007,16.4475,16.5014,5883277.8430738,0
+EPD.US,D,20171128,000000,16.516,16.8744,16.4832,16.7298,9562660.3514987,0
+EPD.US,D,20171129,000000,16.833,16.833,16.3917,16.4745,12244109.170439,0
+EPD.US,D,20171130,000000,16.5372,17.1018,16.4475,16.9842,10234710.353516,0
+EPD.US,D,20171201,000000,16.9987,17.413,16.9631,17.2743,8994365.9036323,0
+EPD.US,D,20171204,000000,17.3504,17.3986,17.1509,17.2328,9337107.3259259,0
+EPD.US,D,20171205,000000,17.2386,17.2809,17.0613,17.1018,4936770.4675944,0
+EPD.US,D,20171206,000000,17.0208,17.0536,16.6933,16.777,6869732.9542676,0
+EPD.US,D,20171207,000000,16.6933,17.069,16.6191,17.0276,7046371.25349,0
+EPD.US,D,20171208,000000,17.095,17.3099,17.0767,17.1991,9289946.5595495,0
+EPD.US,D,20171211,000000,17.3774,17.6818,17.2386,17.5777,17265851.214925,0
+EPD.US,D,20171212,000000,17.5855,18.0662,17.5373,17.7434,10173169.191046,0
+EPD.US,D,20171213,000000,17.9988,17.9988,17.7782,17.8611,9954955.8133641,0
+EPD.US,D,20171214,000000,17.8138,18.1993,17.7984,17.9776,7249547.2784721,0
+EPD.US,D,20171215,000000,17.9988,18.1115,17.8611,17.992,13003506.379159,0
+EPD.US,D,20171218,000000,18.1221,18.4131,18.1029,18.2127,26997383.662992,0
+EPD.US,D,20171219,000000,18.2744,18.2744,18.073,18.0952,5337700.8093314,0
+EPD.US,D,20171220,000000,18.1385,18.1607,17.7647,17.9295,8416403.9189863,0
+EPD.US,D,20171221,000000,17.8803,18.1559,17.8273,17.9988,7774583.2614427,0
+EPD.US,D,20171222,000000,18.0538,18.2667,17.9718,18.2041,6239846.4894698,0
+EPD.US,D,20171226,000000,18.2416,18.3708,18.179,18.3226,7721570.0806917,0
+EPD.US,D,20171227,000000,18.3226,18.3226,18.1433,18.1925,9383279.0249324,0
+EPD.US,D,20171228,000000,18.2416,18.3024,18.1511,18.2609,5572464.7193828,0
+EPD.US,D,20171229,000000,18.2609,18.3168,18.1559,18.283,5265167.8184088,0
+EPD.US,D,20180102,000000,18.3418,18.6184,18.179,18.5365,7964433.3420074,0
+EPD.US,D,20180103,000000,18.5519,19.1628,18.5432,19.0539,11057141.147454,0
+EPD.US,D,20180104,000000,19.1358,19.2254,18.9845,19.1763,8178784.8942081,0
+EPD.US,D,20180105,000000,19.1763,19.262,18.9642,19.1233,8255425.6801466,0
+EPD.US,D,20180108,000000,19.1233,19.2852,18.8968,19.1512,6114398.9131793,0
+EPD.US,D,20180109,000000,19.1994,19.3651,19.0057,19.3285,5158416.002456,0
+EPD.US,D,20180110,000000,19.3285,19.6118,19.263,19.5492,7106033.91445,0
+EPD.US,D,20180111,000000,19.5983,19.7573,19.5492,19.7293,7830738.0024548,0
+EPD.US,D,20180112,000000,19.7515,19.922,19.4258,19.9153,8860112.2028572,0
+EPD.US,D,20180116,000000,19.9635,20.0935,19.6204,19.7091,14132572.966081,0
+EPD.US,D,20180117,000000,19.7573,19.7698,19.6204,19.6609,9855317.394844,0
+EPD.US,D,20180118,000000,19.6609,19.6821,19.5154,19.5154,4330280.1682952,0
+EPD.US,D,20180119,000000,19.5077,19.764,19.4065,19.764,4942904.1382725,0
+EPD.US,D,20180122,000000,19.7573,20.2872,19.7091,20.2747,6500030.3649898,0
+EPD.US,D,20180123,000000,20.2872,20.3508,20.0059,20.2679,5575659.2097969,0
+EPD.US,D,20180124,000000,20.2795,20.2872,19.9779,20.1215,5713293.1754448,0
+EPD.US,D,20180125,000000,20.1918,20.1996,19.9056,20.0743,5172568.0723996,0
+EPD.US,D,20180126,000000,20.1638,20.3431,20.0193,20.2535,12303582.943402,0
+EPD.US,D,20180129,000000,20.24,20.2747,19.9991,20.0117,8639860.4953595,0
+EPD.US,D,20180130,000000,19.7842,19.9808,19.4355,19.8054,12631651.29699,0
+EPD.US,D,20180131,000000,19.8054,20.1774,19.3218,19.3285,12724456.536535,0
+EPD.US,D,20180201,000000,19.3997,19.7698,19.3853,19.6522,19468107.790521,0
+EPD.US,D,20180202,000000,19.4557,19.5116,18.9258,18.9604,9759089.3387349,0
+EPD.US,D,20180205,000000,18.7764,18.9604,18.1963,18.3708,11779415.637649,0
+EPD.US,D,20180206,000000,18.153,18.7504,18.0142,18.6935,11194917.298023,0
+EPD.US,D,20180207,000000,18.7985,19.0346,18.4565,18.6578,7888419.4151364,0
+EPD.US,D,20180208,000000,18.7012,18.813,18.1963,18.1963,7827707.4917305,0
+EPD.US,D,20180209,000000,18.364,18.4488,17.727,18.1829,11783692.601585,0
+EPD.US,D,20180212,000000,18.391,18.9016,18.3505,18.7639,6911258.2161123,0
+EPD.US,D,20180213,000000,18.6646,19.1203,18.5191,19.0221,5214256.2760881,0
+EPD.US,D,20180214,000000,18.7639,19.288,18.7321,18.9604,5483832.6591608,0
+EPD.US,D,20180215,000000,19.1483,19.1483,18.6935,18.7504,6082934.5318005,0
+EPD.US,D,20180216,000000,18.6935,18.8824,18.4757,18.4835,6891375.1597923,0
+EPD.US,D,20180220,000000,18.3708,18.7215,18.3708,18.3708,5231136.8435297,0
+EPD.US,D,20180221,000000,18.3842,18.4391,18.1472,18.1597,8876161.4555419,0
+EPD.US,D,20180222,000000,18.2648,18.4141,17.9776,17.9998,4492267.1935815,0
+EPD.US,D,20180223,000000,18.1115,18.1193,17.9053,18.0075,7356779.617187,0
+EPD.US,D,20180226,000000,18.0644,18.1048,17.8803,18.0644,7216476.311271,0
+EPD.US,D,20180227,000000,18.0354,18.2147,17.967,17.967,6220705.4931387,0
+EPD.US,D,20180228,000000,18.0142,18.0768,17.703,17.7897,11625014.229788,0
+EPD.US,D,20180301,000000,17.7772,17.8755,17.5873,17.651,7854686.302099,0
+EPD.US,D,20180302,000000,17.5335,17.6105,17.2501,17.5729,6321096.3501091,0
+EPD.US,D,20180305,000000,17.4968,17.6856,17.4968,17.5653,4211361.6820616,0
+EPD.US,D,20180306,000000,17.5797,17.6992,17.4458,17.4824,7387881.7902635,0
+EPD.US,D,20180307,000000,17.3282,17.5335,17.2925,17.4458,5600292.4878925,0
+EPD.US,D,20180308,000000,17.5951,17.6548,17.4419,17.6231,6562487.9456005,0
+EPD.US,D,20180309,000000,17.7204,18.1597,17.6856,18.0846,7171591.5414762,0
+EPD.US,D,20180312,000000,18.0846,18.4401,18.0701,18.4266,6104183.3936387,0
+EPD.US,D,20180313,000000,18.4266,18.4661,18.099,18.2165,16434317.472507,0
+EPD.US,D,20180314,000000,18.232,18.2435,17.8196,17.9381,4991848.9621609,0
+EPD.US,D,20180315,000000,18.022,18.048,16.1672,17.4544,46788818.925942,0
+EPD.US,D,20180316,000000,17.6635,18.0335,17.4689,17.7772,18650643.090356,0
+EPD.US,D,20180319,000000,17.7772,17.7772,17.2501,17.3359,10291011.430834,0
+EPD.US,D,20180320,000000,17.385,17.5247,17.1538,17.385,7233857.1205513,0
+EPD.US,D,20180321,000000,17.3918,17.7204,17.3215,17.6076,8977677.3377263,0
+EPD.US,D,20180322,000000,17.5045,17.5527,17.1817,17.2087,6623879.6582271,0
+EPD.US,D,20180323,000000,17.2174,17.4052,17.0064,17.0218,10478882.338813,0
+EPD.US,D,20180326,000000,17.2675,17.2675,16.9707,17.1538,10156637.339907,0
+EPD.US,D,20180327,000000,17.201,17.2501,16.3069,16.9582,14025397.708903,0
+EPD.US,D,20180328,000000,16.803,17.1114,16.6875,16.8368,7175702.4500305,0
+EPD.US,D,20180329,000000,16.9091,17.2743,16.9091,17.1316,5101895.9396032,0
+EPD.US,D,20180402,000000,17.1538,17.4746,16.8108,17.1384,33353926.610113,0
+EPD.US,D,20180403,000000,17.1817,17.201,16.7327,17.1962,6324382.1709834,0
+EPD.US,D,20180404,000000,16.9785,17.0816,16.6441,17.0064,6612012.9254803,0
+EPD.US,D,20180405,000000,17.0064,17.2463,16.9255,17.0892,7235166.882378,0
+EPD.US,D,20180406,000000,16.9929,17.176,16.7327,16.9525,6336244.7523456,0
+EPD.US,D,20180409,000000,17.0141,17.254,16.9283,17.1192,6595098.1091161,0
+EPD.US,D,20180410,000000,17.3215,17.8157,17.201,17.6298,10736939.667595,0
+EPD.US,D,20180411,000000,17.5729,18.0768,17.518,18.048,9835682.3837511,0
+EPD.US,D,20180412,000000,18.0432,18.1895,17.9458,18.0432,7265112.8948563,0
+EPD.US,D,20180413,000000,18.0566,18.1963,17.8311,18.0278,5669253.2124067,0
+EPD.US,D,20180416,000000,18.0846,18.867,18.0278,18.7764,11387870.538542,0
+EPD.US,D,20180417,000000,18.9999,19.2119,18.7504,18.9874,11206600.332003,0
+EPD.US,D,20180418,000000,19.0587,19.1897,18.7764,18.7831,5105678.8887778,0
+EPD.US,D,20180419,000000,18.8333,18.8901,18.5471,18.653,4896937.9328014,0
+EPD.US,D,20180420,000000,18.7012,18.7349,18.5191,18.6116,4125407.2648768,0
+EPD.US,D,20180423,000000,18.7504,19.1743,18.6781,19.0153,6926046.4857388,0
+EPD.US,D,20180424,000000,19.05,19.0779,18.4266,18.5471,9673968.3119993,0
+EPD.US,D,20180425,000000,18.5471,18.9316,18.336,18.9103,7425924.0404677,0
+EPD.US,D,20180426,000000,19.0096,19.0703,18.6472,18.8824,12839192.502831,0
+EPD.US,D,20180427,000000,18.8804,18.9094,18.6878,18.8303,5631032.4526667,0
+EPD.US,D,20180430,000000,19.209,19.4133,18.9874,19.0867,7508128.7195543,0
+EPD.US,D,20180501,000000,18.9874,19.1425,18.8448,19.0221,11009034.903246,0
+EPD.US,D,20180502,000000,19.0221,19.1175,18.7041,18.8515,6589331.835971,0
+EPD.US,D,20180503,000000,18.8371,18.9999,18.6964,18.9594,6393088.6231936,0
+EPD.US,D,20180504,000000,18.866,18.9961,18.7089,18.9942,7335070.9895095,0
+EPD.US,D,20180507,000000,19.0587,19.2852,18.8448,18.8727,5918376.7616294,0
+EPD.US,D,20180508,000000,18.9518,19.0789,18.6232,19.0221,5627801.6376378,0
+EPD.US,D,20180509,000000,19.1011,19.4557,19.0963,19.1521,6392039.3607477,0
+EPD.US,D,20180510,000000,19.1705,19.4769,19.0404,19.4769,17399514.381247,0
+EPD.US,D,20180511,000000,19.4133,19.5212,19.3015,19.3941,4281718.3096319,0
+EPD.US,D,20180514,000000,19.5,19.7255,19.4855,19.6561,9135449.6698443,0
+EPD.US,D,20180515,000000,19.6561,19.8892,19.5048,19.8344,7506287.5805048,0
+EPD.US,D,20180516,000000,19.8344,20.5387,19.7785,20.0608,8172347.1346114,0
+EPD.US,D,20180517,000000,20.1456,20.3951,19.9577,20.0039,8153770.7265796,0
+EPD.US,D,20180518,000000,20.0541,20.0608,19.7842,19.9259,5145997.1355635,0
+EPD.US,D,20180521,000000,20.0453,20.188,20.0453,20.082,4816045.0912337,0
+EPD.US,D,20180522,000000,20.082,20.3922,19.9403,20.1456,7251543.0565963,0
+EPD.US,D,20180523,000000,20.0251,20.1638,19.897,20.159,5495264.5343757,0
+EPD.US,D,20180524,000000,20.0752,20.108,19.869,19.897,5301775.7652497,0
+EPD.US,D,20180525,000000,19.6975,19.897,19.3564,19.818,5901389.2960356,0
+EPD.US,D,20180529,000000,19.6975,20.1138,19.6282,20.0405,6401926.9209085,0
+EPD.US,D,20180530,000000,20.0897,20.4636,20.0541,20.3605,7480817.7984215,0
+EPD.US,D,20180531,000000,20.2679,20.6148,20.2265,20.5512,6678085.3241912,0
+EPD.US,D,20180601,000000,20.5945,20.8933,20.5811,20.8933,7811211.9652063,0
+EPD.US,D,20180604,000000,20.8933,20.9279,20.6563,20.8933,7956748.0913523,0
+EPD.US,D,20180605,000000,20.8354,21.085,20.7998,20.979,5105628.034317,0
+EPD.US,D,20180606,000000,20.9645,21.0282,20.5512,20.688,6176271.148568,0
+EPD.US,D,20180607,000000,20.714,20.9559,20.6553,20.8865,6350102.073986,0
+EPD.US,D,20180608,000000,20.8509,20.8711,20.5975,20.7796,6045185.9920535,0
+EPD.US,D,20180611,000000,20.6938,21.0426,20.6071,20.9915,7156530.3183153,0
+EPD.US,D,20180612,000000,20.979,21.0744,20.7796,20.8865,5824365.5448719,0
+EPD.US,D,20180613,000000,20.8354,20.8779,20.453,20.529,4807116.5009048,0
+EPD.US,D,20180614,000000,20.5512,20.6389,20.3701,20.4876,4065325.3140769,0
+EPD.US,D,20180615,000000,20.3884,20.4096,19.8266,19.9538,16671973.859746,0
+EPD.US,D,20180618,000000,19.9538,20.2034,19.9114,20.1051,5523698.4050302,0
+EPD.US,D,20180619,000000,19.9673,20.0695,19.8468,19.8614,4799959.5139342,0
+EPD.US,D,20180620,000000,19.9403,20.0675,19.8728,19.9817,3953408.1378931,0
+EPD.US,D,20180621,000000,19.8826,19.9403,19.7399,19.8122,2489062.2424131,0
+EPD.US,D,20180622,000000,20.1744,20.2381,19.79,19.8122,5300820.9468023,0
+EPD.US,D,20180625,000000,19.7842,19.8112,19.1705,19.2774,8814994.9555273,0
+EPD.US,D,20180626,000000,19.4133,19.7765,19.2774,19.6705,6243170.7106512,0
+EPD.US,D,20180627,000000,19.7043,19.9182,19.6561,19.7486,8876537.155844,0
+EPD.US,D,20180628,000000,19.7399,19.8151,19.5222,19.5983,4048967.8210891,0
+EPD.US,D,20180629,000000,19.7399,19.844,19.4595,19.6773,5997310.1496877,0
+EPD.US,D,20180702,000000,19.5568,19.7197,19.3439,19.4711,4866821.7135564,0
+EPD.US,D,20180703,000000,19.5646,19.7255,19.4065,19.4855,4384711.0468714,0
+EPD.US,D,20180705,000000,19.5289,19.6705,19.4769,19.4923,2890990.9921354,0
+EPD.US,D,20180706,000000,19.4769,19.7765,19.4277,19.6638,3431998.3893302,0
+EPD.US,D,20180709,000000,19.7486,20.0541,19.6638,19.8546,3890928.7625135,0
+EPD.US,D,20180710,000000,19.9326,20.1388,19.8826,19.9971,3843438.9989112,0
+EPD.US,D,20180711,000000,19.9971,20.1099,19.7129,19.8411,3748251.9024789,0
+EPD.US,D,20180712,000000,19.9182,20.1099,19.738,20.082,3442923.7956295,0
+EPD.US,D,20180713,000000,20.0752,20.3161,20.0039,20.1966,3869704.8089826,0
+EPD.US,D,20180716,000000,20.1456,20.188,19.9895,20.0405,3719966.4438221,0
+EPD.US,D,20180717,000000,20.0175,20.1321,19.9538,20.0675,3990491.4182654,0
+EPD.US,D,20180718,000000,20.0608,20.503,19.9403,20.3605,7739527.9324249,0
+EPD.US,D,20180719,000000,20.6225,20.9173,20.4954,20.6649,8655153.1582092,0
+EPD.US,D,20180720,000000,20.6303,20.6938,20.3807,20.4154,7523107.9528703,0
+EPD.US,D,20180723,000000,20.5387,20.6303,20.4462,20.6225,5109555.2441048,0
+EPD.US,D,20180724,000000,20.7304,20.8711,20.6726,20.7998,4611800.084729,0
+EPD.US,D,20180725,000000,20.8142,21.1631,20.714,21.1216,8120926.0098367,0
+EPD.US,D,20180726,000000,21.0205,21.3692,20.8644,21.27,8734523.4794918,0
+EPD.US,D,20180727,000000,21.2228,21.3201,20.8278,20.8933,6097046.1257447,0
+EPD.US,D,20180730,000000,20.9569,21.2113,20.7854,21.0002,5785263.6537604,0
+EPD.US,D,20180731,000000,21.0002,21.0291,20.7497,20.9289,6626855.1631059,0
+EPD.US,D,20180801,000000,21.1082,21.4425,20.9357,21.2247,7831328.5369075,0
+EPD.US,D,20180802,000000,21.1525,21.4569,20.8634,21.0744,7699660.1108633,0
+EPD.US,D,20180803,000000,21.1082,21.2247,20.9357,21.088,5453719.5534543,0
+EPD.US,D,20180806,000000,21.1312,21.1881,20.9809,21.0936,3716275.8629539,0
+EPD.US,D,20180807,000000,21.1669,21.2459,20.821,20.8865,5246908.9912954,0
+EPD.US,D,20180808,000000,20.8634,21.1814,20.821,21.1168,5034768.0513695,0
+EPD.US,D,20180809,000000,21.1525,21.3904,21.0658,21.296,5938085.4597982,0
+EPD.US,D,20180810,000000,21.1881,21.4926,21.1525,21.3625,11510740.105024,0
+EPD.US,D,20180813,000000,21.3625,21.4194,21.1034,21.1592,4246703.4566136,0
+EPD.US,D,20180814,000000,21.1669,21.2652,21.0089,21.1448,3454220.7508463,0
+EPD.US,D,20180815,000000,21.0002,21.0089,20.6726,20.742,5576305.7879411,0
+EPD.US,D,20180816,000000,20.8124,20.8124,20.532,20.6417,5223805.4984078,0
+EPD.US,D,20180817,000000,20.7112,20.9511,20.7112,20.7776,6828033.3342716,0
+EPD.US,D,20180820,000000,20.8278,21.1949,20.7988,21.1881,6495730.5684382,0
+EPD.US,D,20180821,000000,21.2315,21.2873,20.9203,20.9289,3366541.4333794,0
+EPD.US,D,20180822,000000,20.9289,21.2681,20.9289,21.1881,3195602.9851492,0
+EPD.US,D,20180823,000000,21.1592,21.3394,21.1168,21.2758,4929349.8677046,0
+EPD.US,D,20180824,000000,21.2459,21.5003,21.2459,21.3404,5934085.6007807,0
+EPD.US,D,20180827,000000,21.3471,21.351,21.0773,21.3037,5589647.3000507,0
+EPD.US,D,20180828,000000,21.2315,21.3326,20.9097,20.9713,6326779.5955631,0
+EPD.US,D,20180829,000000,20.9433,20.9867,20.7988,20.7988,4826025.0197009,0
+EPD.US,D,20180830,000000,20.8933,21.058,20.5965,20.6986,3715970.7361892,0
+EPD.US,D,20180831,000000,20.5917,20.742,20.4857,20.6417,2775396.7270831,0
+EPD.US,D,20180904,000000,20.6417,21.0002,20.5088,20.9145,5882534.7452387,0
+EPD.US,D,20180905,000000,20.8576,21.137,20.7073,21.1312,4620699.6153661,0
+EPD.US,D,20180906,000000,21.1168,21.1525,20.742,20.901,4215904.3346095,0
+EPD.US,D,20180907,000000,20.8711,20.9433,20.5965,20.821,5241533.9861445,0
+EPD.US,D,20180910,000000,20.8354,20.9203,20.7497,20.7988,4188489.6288629,0
+EPD.US,D,20180911,000000,20.7988,21.0147,20.7546,20.8499,3499070.2338724,0
+EPD.US,D,20180912,000000,20.8933,20.9713,20.821,20.8634,4539915.7476429,0
+EPD.US,D,20180913,000000,20.8779,21.033,20.8499,20.9809,3584674.8969086,0
+EPD.US,D,20180914,000000,21.0658,21.1814,20.7854,21.0936,6489055.1420758,0
+EPD.US,D,20180917,000000,21.137,21.3259,21.0658,21.1082,4643376.5534908,0
+EPD.US,D,20180918,000000,21.1082,21.3326,21.1082,21.1881,3699675.5139697,0
+EPD.US,D,20180919,000000,21.1881,21.3326,21.0436,21.0522,3865949.8816537,0
+EPD.US,D,20180920,000000,21.1264,21.1525,20.8865,20.9357,3343593.6174126,0
+EPD.US,D,20180921,000000,20.9809,21.1448,20.9433,21.0002,5004441.1493585,0
+EPD.US,D,20180924,000000,21.1034,21.2411,20.9713,20.9935,5350747.5731376,0
+EPD.US,D,20180925,000000,21.1034,21.1448,20.7988,20.9433,3341049.8565273,0
+EPD.US,D,20180926,000000,20.9289,20.9433,20.61,20.7276,5245765.2848508,0
+EPD.US,D,20180927,000000,20.7912,20.9145,20.7015,20.7622,2959847.9320357,0
+EPD.US,D,20180928,000000,20.7179,20.9809,20.6475,20.7352,3717508.8241663,0
+EPD.US,D,20181001,000000,20.8354,21.1756,20.7912,21.0234,7621054.6821847,0
+EPD.US,D,20181002,000000,21.0436,21.0619,20.821,20.9935,3175751.0642133,0
+EPD.US,D,20181003,000000,21.0368,21.165,20.9511,21.0802,4271094.916559,0
+EPD.US,D,20181004,000000,21.058,21.2383,21.0234,21.0234,4760693.6431328,0
+EPD.US,D,20181005,000000,21.058,21.2459,20.9655,21.1264,4473173.9381727,0
+EPD.US,D,20181008,000000,21.1034,21.1977,20.8354,21.0802,8290765.3790063,0
+EPD.US,D,20181009,000000,21.0291,21.1949,20.8576,21.1669,3144571.0526765,0
+EPD.US,D,20181010,000000,21.1525,21.1814,20.584,20.6255,12306582.318742,0
+EPD.US,D,20181011,000000,20.5917,20.8499,20.3884,20.5522,6570336.1380993,0
+EPD.US,D,20181012,000000,20.8865,21.0089,20.4096,20.5666,8480155.6937317,0
+EPD.US,D,20181015,000000,20.6475,20.6909,20.4019,20.4732,7124631.0794045,0
+EPD.US,D,20181016,000000,20.5917,20.8499,20.4896,20.6533,4905252.1182164,0
+EPD.US,D,20181017,000000,20.6851,20.7352,20.4896,20.6533,3366162.6195389,0
+EPD.US,D,20181018,000000,20.5493,20.7854,20.4828,20.584,4971272.6246204,0
+EPD.US,D,20181019,000000,20.6033,20.9097,20.532,20.5965,4626783.4694296,0
+EPD.US,D,20181022,000000,20.6255,20.7179,20.2438,20.3884,6700334.6697068,0
+EPD.US,D,20181023,000000,20.2361,20.2361,19.6359,19.9769,9205775.1620305,0
+EPD.US,D,20181024,000000,19.8816,19.948,19.2312,19.2668,16719453.244887,0
+EPD.US,D,20181025,000000,19.4865,19.5232,19.2562,19.3689,8999013.3786401,0
+EPD.US,D,20181026,000000,19.3256,19.342,18.9084,19.0308,6903575.0411495,0
+EPD.US,D,20181029,000000,19.2398,19.4759,18.9228,19.1107,13405981.03595,0
+EPD.US,D,20181030,000000,19.1107,19.4846,18.9634,19.4413,6759828.1617462,0
+EPD.US,D,20181031,000000,20.1736,20.2178,19.6436,19.6753,10625583.966172,0
+EPD.US,D,20181101,000000,19.7331,19.9827,19.4846,19.8141,15192466.07003,0
+EPD.US,D,20181102,000000,19.9317,19.9538,19.1705,19.5424,9022844.4016708,0
+EPD.US,D,20181105,000000,19.6753,20.0425,19.5222,19.844,6457252.4228559,0
+EPD.US,D,20181106,000000,19.8584,20.0271,19.6079,19.8362,4565681.3158756,0
+EPD.US,D,20181107,000000,19.9394,20.1147,19.7997,19.9037,7443992.9417378,0
+EPD.US,D,20181108,000000,19.9317,20.4308,19.8806,20.0858,8011982.2628395,0
+EPD.US,D,20181109,000000,19.9538,20.0117,19.764,20.0059,6824256.6121738,0
+EPD.US,D,20181112,000000,20.0357,20.0627,19.5492,19.5492,7199614.42506,0
+EPD.US,D,20181113,000000,19.6609,19.7563,19.156,19.1685,13625591.354534,0
+EPD.US,D,20181114,000000,19.4701,19.4769,19.0731,19.0885,6672381.3218143,0
+EPD.US,D,20181115,000000,19.1628,19.5492,18.9854,19.5492,6596432.7792501,0
+EPD.US,D,20181116,000000,19.5135,19.9827,19.3738,19.7399,6243729.0718737,0
+EPD.US,D,20181119,000000,19.8738,19.976,19.6484,19.7197,3733324.5614698,0
+EPD.US,D,20181120,000000,19.6253,19.6253,18.8843,18.971,8815541.9004423,0
+EPD.US,D,20181121,000000,19.0731,19.6012,19.0731,19.3892,8145472.1088567,0
+EPD.US,D,20181123,000000,19.0597,19.1743,18.7215,19.0664,2525164.7581846,0
+EPD.US,D,20181126,000000,19.3593,19.4037,19.1907,19.2706,3731934.8854905,0
+EPD.US,D,20181127,000000,19.183,19.2784,19.0731,19.0731,5859873.3748061,0
+EPD.US,D,20181128,000000,19.1743,19.1743,18.7658,19.1309,13137491.277784,0
+EPD.US,D,20181129,000000,19.2706,19.5588,19.1994,19.2938,8986151.3514466,0
+EPD.US,D,20181130,000000,19.5048,19.5356,19.0943,19.2582,9171619.6456148,0
+EPD.US,D,20181203,000000,19.5722,19.9423,19.5492,19.8218,5723744.2860588,0
+EPD.US,D,20181204,000000,19.7997,19.8074,19.2128,19.2264,8425585.743773,0
+EPD.US,D,20181206,000000,19.0288,19.1473,18.5885,19.1243,11168831.035334,0
+EPD.US,D,20181207,000000,19.5492,19.6253,19.1243,19.2186,9200169.7550369,0
+EPD.US,D,20181210,000000,19.0943,19.1473,18.656,18.892,6877681.8178418,0
+EPD.US,D,20181211,000000,19.0153,19.2186,18.892,19.0597,6300250.1725726,0
+EPD.US,D,20181212,000000,19.2264,19.3526,18.917,19.234,8384946.8025305,0
+EPD.US,D,20181213,000000,19.2186,19.4461,19.156,19.2861,10018796.842877,0
+EPD.US,D,20181214,000000,19.1473,19.2504,18.9412,18.9634,11826503.754796,0
+EPD.US,D,20181217,000000,18.892,19.0731,18.2493,18.3765,9544976.491146,0
+EPD.US,D,20181218,000000,18.4064,18.5211,17.9285,18.1193,8392847.9251823,0
+EPD.US,D,20181219,000000,18.1357,18.8169,18.1193,18.3554,13690120.476037,0
+EPD.US,D,20181220,000000,18.0538,18.5017,17.9449,17.9796,11544874.864517,0
+EPD.US,D,20181221,000000,17.9796,18.2763,17.8553,17.8639,13386377.160241,0
+EPD.US,D,20181224,000000,17.651,17.6587,17.1576,17.2453,9717827.6898093,0
+EPD.US,D,20181226,000000,17.386,18.1193,17.1152,18.1193,14455843.356971,0
+EPD.US,D,20181227,000000,17.8475,17.9391,17.3484,17.782,14818326.68851,0
+EPD.US,D,20181228,000000,17.8995,17.9911,17.4602,17.5171,14545389.759641,0
+EPD.US,D,20181231,000000,17.6799,18.046,17.6095,18.0392,7395143.5996941,0
+EPD.US,D,20190102,000000,17.9959,18.34,17.7724,18.3332,6632741.8264031,0
+EPD.US,D,20190103,000000,18.34,18.7128,18.2628,18.6694,9392398.5789508,0
+EPD.US,D,20190104,000000,18.9788,19.5664,18.9267,19.4461,14861671.294636,0
+EPD.US,D,20190107,000000,19.6841,20.0271,19.5289,19.895,15103295.367662,0
+EPD.US,D,20190108,000000,20.1678,20.3585,20.0145,20.188,11978114.39439,0
+EPD.US,D,20190109,000000,20.3585,20.3874,19.8806,19.9394,12610629.723456,0
+EPD.US,D,20190110,000000,19.8074,20.0897,19.764,19.8738,7891028.5603285,0
+EPD.US,D,20190111,000000,19.8074,19.9673,19.7197,19.8296,8325093.177881,0
+EPD.US,D,20190114,000000,19.5868,20.2044,19.5588,19.9538,6985152.8611686,0
+EPD.US,D,20190115,000000,20.108,20.3141,20.0425,20.0781,4779272.1268569,0
+EPD.US,D,20190116,000000,20.1736,20.3393,20.1147,20.159,3851554.9557137,0
+EPD.US,D,20190117,000000,20.159,20.2699,19.9905,20.2631,3629119.6199407,0
+EPD.US,D,20190118,000000,20.3585,20.3701,20.1012,20.188,5467515.6421724,0
+EPD.US,D,20190122,000000,20.1966,20.24,20.0271,20.1147,5992192.5303791,0
+EPD.US,D,20190123,000000,20.1736,20.2699,19.9037,19.9615,10523812.773838,0
+EPD.US,D,20190124,000000,19.895,20.1369,19.7737,20.0627,5295114.8687332,0
+EPD.US,D,20190125,000000,20.1302,20.4742,20.0087,20.3353,7370779.1237483,0
+EPD.US,D,20190128,000000,20.2921,20.4972,20.1678,20.2921,6572112.9306883,0
+EPD.US,D,20190129,000000,20.3585,20.5994,20.3065,20.4896,5930540.3183718,0
+EPD.US,D,20190130,000000,20.5262,20.9655,20.3411,20.6157,9716665.3021343,0
+EPD.US,D,20190131,000000,20.8759,20.9655,20.2737,20.6157,9502083.3480908,0
+EPD.US,D,20190201,000000,20.7362,21.0118,20.5184,20.9964,7373689.2443205,0
+EPD.US,D,20190204,000000,20.9357,21.2922,20.8172,21.2922,8155874.4407022,0
+EPD.US,D,20190205,000000,21.3182,21.4146,21.1245,21.2922,8869603.3057931,0
+EPD.US,D,20190206,000000,21.1592,21.2643,20.8692,20.9357,5369415.3116296,0
+EPD.US,D,20190207,000000,20.847,20.8557,20.4742,20.6755,6807724.7610348,0
+EPD.US,D,20190208,000000,20.6687,20.6909,20.2323,20.5262,5911599.6263454,0
+EPD.US,D,20190211,000000,20.505,20.8384,20.453,20.6755,5656343.4442908,0
+EPD.US,D,20190212,000000,20.9289,20.9443,20.6157,20.7285,4860458.6788817,0
+EPD.US,D,20190213,000000,20.8384,20.9203,20.7642,20.9067,9987151.8762704,0
+EPD.US,D,20190214,000000,20.9588,21.1062,20.8384,21.0118,5152329.0348541,0
+EPD.US,D,20190215,000000,20.9887,21.1149,20.9203,21.0185,4777021.0385826,0
+EPD.US,D,20190219,000000,20.9443,21.3529,20.9289,21.2643,5377936.0284261,0
+EPD.US,D,20190220,000000,21.2643,21.3692,21.0928,21.2411,3861170.6001863,0
+EPD.US,D,20190221,000000,21.2035,21.2035,20.8316,20.9203,4982777.1490649,0
+EPD.US,D,20190222,000000,21.0041,21.1245,20.9,20.9145,4659725.7437095,0
+EPD.US,D,20190225,000000,20.9203,21.1949,20.8807,21.1062,7299480.1318843,0
+EPD.US,D,20190226,000000,21.0619,21.1949,20.7806,20.8027,5314847.4373632,0
+EPD.US,D,20190227,000000,20.8027,20.9289,20.7044,20.8759,5214584.2354678,0
+EPD.US,D,20190228,000000,20.8605,20.8759,20.5541,20.6003,9717937.7015,0
+EPD.US,D,20190301,000000,20.6687,20.8084,20.5396,20.6986,5514011.1491741,0
+EPD.US,D,20190304,000000,20.8084,20.8759,20.6553,20.847,5214760.6693114,0
+EPD.US,D,20190305,000000,20.9067,20.9588,20.7806,20.795,5318658.4083835,0
+EPD.US,D,20190306,000000,20.7112,20.8316,20.6755,20.7555,4492784.0409584,0
+EPD.US,D,20190307,000000,20.7806,21.0782,20.7555,21.0262,6304734.7057367,0
+EPD.US,D,20190308,000000,20.795,20.9405,20.6842,20.9145,3877558.1907121,0
+EPD.US,D,20190311,000000,20.9357,21.0706,20.8846,21.0484,4179161.4677707,0
+EPD.US,D,20190312,000000,21.0484,21.1342,21.0118,21.1245,2827947.0284564,0
+EPD.US,D,20190313,000000,21.1525,21.2035,21.0782,21.2035,3055503.0970764,0
+EPD.US,D,20190314,000000,21.1525,21.2219,20.9887,21.0185,2717960.2460901,0
+EPD.US,D,20190315,000000,21.0185,21.1274,20.8605,20.9588,5224003.7270202,0
+EPD.US,D,20190318,000000,21.0041,21.4743,20.9588,21.4724,5696324.3910815,0
+EPD.US,D,20190319,000000,21.6073,21.7008,21.4878,21.5561,4718658.7988341,0
+EPD.US,D,20190320,000000,21.6073,21.8269,21.5937,21.6544,6985950.964849,0
+EPD.US,D,20190321,000000,21.6544,21.9079,21.6544,21.8308,6861850.5128462,0
+EPD.US,D,20190322,000000,21.6814,21.7865,21.5561,21.6718,6003509.2046726,0
+EPD.US,D,20190325,000000,21.6583,21.7104,21.403,21.6902,4097671.8646734,0
+EPD.US,D,20190326,000000,21.7942,21.9503,21.5099,21.6814,3876869.0608762,0
+EPD.US,D,20190327,000000,21.6362,21.6766,21.3095,21.3692,3381330.7408521,0
+EPD.US,D,20190328,000000,21.3616,21.5485,21.2922,21.5235,4777818.1044169,0
+EPD.US,D,20190329,000000,21.613,21.718,21.4666,21.6814,2896474.9711308,0
+EPD.US,D,20190401,000000,21.7942,21.8895,21.7104,21.8683,3756172.7442074,0
+EPD.US,D,20190402,000000,21.8683,21.9946,21.8308,21.957,4046008.9217484,0
+EPD.US,D,20190403,000000,22.2345,22.2345,22.0168,22.0534,4974318.7030366,0
+EPD.US,D,20190404,000000,22.0707,22.1199,21.8838,21.9657,4269757.1328865,0
+EPD.US,D,20190405,000000,21.9657,22.0476,21.9031,21.986,4428632.6954497,0
+EPD.US,D,20190408,000000,21.9802,22.0842,21.8973,21.957,3575816.8801171,0
+EPD.US,D,20190409,000000,21.9657,21.9657,21.7556,21.7999,3880863.730663,0
+EPD.US,D,20190410,000000,21.8751,21.8934,21.5523,21.6718,3831049.1917106,0
+EPD.US,D,20190411,000000,21.613,21.8838,21.613,21.8529,3043934.2261713,0
+EPD.US,D,20190412,000000,21.8308,22.038,21.8231,21.9802,4305521.3108168,0
+EPD.US,D,20190415,000000,22.0312,22.0534,21.7999,21.8838,2626936.9883652,0
+EPD.US,D,20190416,000000,21.9031,21.9734,21.6814,21.7778,3166971.9237284,0
+EPD.US,D,20190417,000000,21.7778,21.8048,21.5099,21.5099,3161524.2693477,0
+EPD.US,D,20190418,000000,21.5321,21.5957,21.3904,21.5032,3941229.0134586,0
+EPD.US,D,20190422,000000,21.6073,21.8838,21.5629,21.8683,6398766.679417,0
+EPD.US,D,20190423,000000,21.8683,21.9031,21.6988,21.8597,4165928.9295057,0
+EPD.US,D,20190424,000000,21.8597,21.8895,21.6111,21.7701,3403876.9103633,0
+EPD.US,D,20190425,000000,21.7942,21.8395,21.6458,21.7422,3403237.5971421,0
+EPD.US,D,20190426,000000,21.5841,21.8895,21.5398,21.8751,4051665.1832029,0
+EPD.US,D,20190429,000000,21.8751,21.8895,21.6593,21.8067,4413166.7122948,0
+EPD.US,D,20190430,000000,21.9512,21.9512,21.6111,21.6574,3367604.1878252,0
+EPD.US,D,20190501,000000,22.012,22.1777,21.8597,22.012,7387402.3053476,0
+EPD.US,D,20190502,000000,21.8299,21.9339,21.5976,21.641,4104722.9913379,0
+EPD.US,D,20190503,000000,21.7316,21.8299,21.6728,21.7479,2643748.0201155,0
+EPD.US,D,20190506,000000,21.588,21.8385,21.5349,21.5976,2968166.2688352,0
+EPD.US,D,20190507,000000,21.5591,21.7036,21.4521,21.588,3999801.9359732,0
+EPD.US,D,20190508,000000,21.5591,21.7036,21.5129,21.5417,6773773.7003083,0
+EPD.US,D,20190509,000000,21.6506,21.6506,21.2103,21.4078,3018125.0684008,0
+EPD.US,D,20190510,000000,21.2999,21.7682,21.2854,21.7316,6195597.9193578,0
+EPD.US,D,20190513,000000,21.7479,21.7479,21.2391,21.5349,5720691.9805657,0
+EPD.US,D,20190514,000000,21.6689,21.8597,21.5186,21.6179,5010527.0791142,0
+EPD.US,D,20190515,000000,21.6179,21.8385,21.5349,21.7016,6036656.9724879,0
+EPD.US,D,20190516,000000,21.7845,21.9714,21.7537,21.8683,4259525.0078077,0
+EPD.US,D,20190517,000000,21.8751,21.958,21.8299,21.8751,6740065.4955782,0
+EPD.US,D,20190520,000000,21.8299,21.8751,21.588,21.6246,3318750.694397,0
+EPD.US,D,20190521,000000,21.6506,21.8973,21.6323,21.8067,4921259.8570555,0
+EPD.US,D,20190522,000000,21.7084,21.7893,21.6323,21.6574,2987755.6146981,0
+EPD.US,D,20190523,000000,21.4618,21.4618,21.1274,21.3374,6299043.1575136,0
+EPD.US,D,20190524,000000,21.5639,21.5783,21.3374,21.4358,3667013.4581471,0
+EPD.US,D,20190528,000000,21.5591,21.5976,21.1939,21.2555,7619164.7643666,0
+EPD.US,D,20190529,000000,21.0349,21.1862,20.9453,21.1034,6321749.1553302,0
+EPD.US,D,20190530,000000,21.2633,21.3172,21.0282,21.0658,5336327.7388903,0
+EPD.US,D,20190531,000000,20.9597,21.2595,20.8759,21.0956,9506451.6424875,0
+EPD.US,D,20190603,000000,21.1563,21.3413,21.1034,21.1409,4087632.7789763,0
+EPD.US,D,20190604,000000,21.2247,21.4078,21.1843,21.377,3321768.7509675,0
+EPD.US,D,20190605,000000,21.4078,21.4358,21.1804,21.2555,3262736.0626136,0
+EPD.US,D,20190606,000000,21.3529,21.4618,21.2787,21.3452,4132427.2561571,0
+EPD.US,D,20190607,000000,21.4213,21.5976,21.3172,21.3172,5521719.2324443,0
+EPD.US,D,20190610,000000,21.4078,21.6246,21.3172,21.5639,3321225.9574371,0
+EPD.US,D,20190611,000000,21.6622,22.0332,21.6043,21.9512,6333228.7714674,0
+EPD.US,D,20190612,000000,21.8973,21.9868,21.641,21.904,4322108.1678012,0
+EPD.US,D,20190613,000000,22.0794,22.2278,21.9753,22.1025,7649726.219605,0
+EPD.US,D,20190614,000000,22.0938,22.0938,21.6574,21.9868,4718027.7883819,0
+EPD.US,D,20190617,000000,21.9339,21.9339,21.5707,21.6958,3838726.1395966,0
+EPD.US,D,20190618,000000,21.7537,21.8299,21.588,21.6776,3733732.4350023,0
+EPD.US,D,20190619,000000,21.7084,21.8973,21.588,21.8144,3305256.6189051,0
+EPD.US,D,20190620,000000,21.9666,22.0861,21.7845,21.8597,4798037.4228858,0
+EPD.US,D,20190621,000000,21.8299,22.1401,21.8221,22.0332,5586539.9887122,0
+EPD.US,D,20190624,000000,22.1247,22.1844,22.0196,22.1633,5024838.9773632,0
+EPD.US,D,20190625,000000,22.1102,22.1709,21.6506,21.7016,7346717.698875,0
+EPD.US,D,20190626,000000,21.8597,22.0717,21.8009,21.8838,4460755.0712803,0
+EPD.US,D,20190627,000000,21.8683,21.9666,21.6043,21.6506,3298384.0017764,0
+EPD.US,D,20190628,000000,21.6872,21.8385,21.5976,21.8385,4161663.3818767,0
+EPD.US,D,20190701,000000,22.0042,22.1777,21.7653,21.8385,5712169.1880769,0
+EPD.US,D,20190702,000000,21.7479,21.9966,21.6689,21.9512,3211914.812907,0
+EPD.US,D,20190703,000000,22.0264,22.2846,21.958,22.2229,3125583.6575739,0
+EPD.US,D,20190705,000000,22.2461,22.3048,22.1179,22.2229,1775508.7733196,0
+EPD.US,D,20190708,000000,22.1844,22.3376,22.1401,22.2133,4208275.1276459,0
+EPD.US,D,20190709,000000,22.2393,22.4195,22.1102,22.4041,3315295.7046021,0
+EPD.US,D,20190710,000000,22.4647,22.9254,22.4647,22.9118,7773881.6774531,0
+EPD.US,D,20190711,000000,23.0863,23.2819,23.015,23.0863,7232312.8054974,0
+EPD.US,D,20190712,000000,23.1846,23.3127,23.0785,23.1229,4089442.7826418,0
+EPD.US,D,20190715,000000,23.1759,23.2222,22.9032,22.9254,4634160.4797815,0
+EPD.US,D,20190716,000000,22.8974,23.0246,22.8127,22.935,2619963.7001611,0
+EPD.US,D,20190717,000000,22.988,23.1277,22.7981,22.7981,3750056.7169136,0
+EPD.US,D,20190718,000000,22.7809,22.8357,22.4821,22.6392,6158467.9359093,0
+EPD.US,D,20190719,000000,22.8059,22.9639,22.5882,22.8435,3160633.797361,0
+EPD.US,D,20190722,000000,22.9186,23.2588,22.8502,23.2058,4656625.697294,0
+EPD.US,D,20190723,000000,23.2588,23.3483,23.0467,23.0631,3365379.0457044,0
+EPD.US,D,20190724,000000,23.0631,23.0805,22.8541,23.0545,2627818.1197367,0
+EPD.US,D,20190725,000000,23.0005,23.041,22.7365,22.8502,3650311.4002414,0
+EPD.US,D,20190726,000000,22.8878,22.9938,22.7981,22.8502,5124204.4423488,0
+EPD.US,D,20190729,000000,22.9562,22.9861,22.4571,22.4647,9693203.7523289,0
+EPD.US,D,20190730,000000,22.4417,22.5948,22.3492,22.566,7191767.2704073,0
+EPD.US,D,20190731,000000,22.5737,23.4091,22.5737,23.1181,8686884.2660456,0
+EPD.US,D,20190801,000000,23.0564,23.1788,22.8425,22.9485,5751023.0339613,0
+EPD.US,D,20190802,000000,23.0343,23.0873,22.512,22.8646,4419627.3045066,0
+EPD.US,D,20190805,000000,22.5197,22.5274,22.0428,22.273,8328787.9101339,0
+EPD.US,D,20190806,000000,22.4647,22.5274,22.0572,22.2432,3729563.4070642,0
+EPD.US,D,20190807,000000,21.9204,21.9966,21.561,21.7913,6959368.6117054,0
+EPD.US,D,20190808,000000,21.8828,22.035,21.7778,21.8828,4891715.4910328,0
+EPD.US,D,20190809,000000,21.9117,21.9966,21.7036,21.8202,3813433.829203,0
+EPD.US,D,20190812,000000,21.7961,21.8202,21.5697,21.5773,3860175.3057395,0
+EPD.US,D,20190813,000000,21.6448,21.9339,21.4358,21.8048,4869146.4889065,0
+EPD.US,D,20190814,000000,21.5061,21.6198,21.348,21.4358,5193724.5659315,0
+EPD.US,D,20190815,000000,21.481,21.481,21.2401,21.3894,2643125.3124324,0
+EPD.US,D,20190816,000000,21.427,21.9512,21.427,21.8202,4747629.2359423,0
+EPD.US,D,20190819,000000,22.0572,22.3193,21.9878,22.2278,6407718.1023609,0
+EPD.US,D,20190820,000000,22.2654,22.4869,22.1497,22.3896,4395206.7848693,0
+EPD.US,D,20190821,000000,22.4185,22.5419,22.3348,22.4869,4556476.6584739,0
+EPD.US,D,20190822,000000,22.5737,22.592,22.1044,22.2364,3457980.8674058,0
+EPD.US,D,20190823,000000,22.0264,22.0428,21.561,21.6198,5365233.8295378,0
+EPD.US,D,20190826,000000,21.8279,21.8279,21.481,21.5909,3613598.6309405,0
+EPD.US,D,20190827,000000,21.691,21.7498,21.43,21.481,3139301.9078317,0
+EPD.US,D,20190828,000000,21.4993,21.7036,21.427,21.665,3437824.8575514,0
+EPD.US,D,20190829,000000,21.719,21.9339,21.719,21.8423,4072575.7072,0
+EPD.US,D,20190830,000000,21.8828,21.9291,21.6728,21.8886,3507358.4731339,0
+EPD.US,D,20190903,000000,21.8048,21.8279,21.5995,21.745,3060040.5603936,0
+EPD.US,D,20190904,000000,21.8665,21.9204,21.7528,21.8511,3836386.8344005,0
+EPD.US,D,20190905,000000,22.0264,22.2972,21.9117,21.9204,3841587.4814002,0
+EPD.US,D,20190906,000000,21.9204,22.0668,21.7585,21.7739,3502505.5045906,0
+EPD.US,D,20190909,000000,21.8731,22.1227,21.7913,22.1121,3749209.8344647,0
+EPD.US,D,20190910,000000,22.0967,22.1805,21.9628,22.0428,3738132.9026292,0
+EPD.US,D,20190911,000000,22.1805,22.2567,22.0572,22.1969,4591224.7850347,0
+EPD.US,D,20190912,000000,22.1121,22.1969,21.8731,22.0206,5766603.1801915,0
+EPD.US,D,20190913,000000,22.0264,22.1729,21.7961,21.9031,6980210.6378574,0
+EPD.US,D,20190916,000000,22.3096,22.6951,22.0668,22.1729,9814015.2699191,0
+EPD.US,D,20190917,000000,22.1121,22.2972,21.9291,22.2567,3818913.6568139,0
+EPD.US,D,20190918,000000,22.1353,22.407,22.0736,22.328,3859427.0186737,0
+EPD.US,D,20190919,000000,22.2808,22.381,22.0206,22.1121,7189079.2489088,0
+EPD.US,D,20190920,000000,22.1497,22.4735,22.1275,22.3723,10911217.904699,0
+EPD.US,D,20190923,000000,22.3723,22.5573,22.3348,22.4647,4650180.6727743,0
+EPD.US,D,20190924,000000,22.4571,22.512,22.0881,22.1805,7163228.5772927,0
+EPD.US,D,20190925,000000,22.035,22.1044,21.8365,22.0264,10647570.736615,0
+EPD.US,D,20190926,000000,22.0206,22.0428,21.6043,21.8577,9777368.9227711,0
+EPD.US,D,20190927,000000,21.8202,22.0813,21.7817,21.9878,3429243.9456788,0
+EPD.US,D,20190930,000000,22.0736,22.1121,21.8279,21.9416,8570640.3093107,0
+EPD.US,D,20191001,000000,21.9878,22.0813,21.8202,21.8963,3721833.5290251,0
+EPD.US,D,20191002,000000,21.8202,21.8577,21.4993,21.5649,4953730.9491886,0
+EPD.US,D,20191003,000000,21.4993,21.6352,21.2758,21.561,4042359.8547257,0
+EPD.US,D,20191004,000000,21.5725,21.6824,21.3432,21.4666,4165103.8418256,0
+EPD.US,D,20191007,000000,21.4666,21.5725,21.3057,21.4521,3882547.1170995,0
+EPD.US,D,20191008,000000,21.2883,21.3432,21.1515,21.1958,3934202.7951015,0
+EPD.US,D,20191009,000000,21.2758,21.3355,20.9607,20.9761,5919324.3151538,0
+EPD.US,D,20191010,000000,20.9761,21.1958,20.8991,21.1515,6181122.041419,0
+EPD.US,D,20191011,000000,21.3057,21.3606,21.1756,21.1756,3826365.3920879,0
+EPD.US,D,20191014,000000,20.9983,21.2883,20.8846,21.1756,3464097.9325458,0
+EPD.US,D,20191015,000000,21.1756,21.3894,21.1448,21.2527,5596552.0904096,0
+EPD.US,D,20191016,000000,21.3057,21.4569,21.0754,21.114,3979367.7833537,0
+EPD.US,D,20191017,000000,21.1592,21.1901,20.8991,21.0137,4986054.66717,0
+EPD.US,D,20191018,000000,20.9521,21.3057,20.9521,21.1901,4268036.383989,0
+EPD.US,D,20191021,000000,21.1515,21.2353,21.0137,21.1679,4426969.0280898,0
+EPD.US,D,20191022,000000,21.2353,21.3153,21.114,21.114,4043245.1374818,0
+EPD.US,D,20191023,000000,21.114,21.1592,20.9983,21.0754,3895990.3381306,0
+EPD.US,D,20191024,000000,21.0985,21.1448,20.9453,21.0754,3762475.5838061,0
+EPD.US,D,20191025,000000,21.0137,21.2681,20.9829,21.1448,6246475.212756,0
+EPD.US,D,20191028,000000,21.1448,21.3211,20.5849,20.6457,9742277.2691385,0
+EPD.US,D,20191029,000000,20.7314,20.8075,20.5589,20.5985,7983486.1214167,0
+EPD.US,D,20191030,000000,20.7083,20.7546,20.3036,20.5849,6481590.9526483,0
+EPD.US,D,20191031,000000,20.529,20.5512,20.2246,20.3181,9387497.8694851,0
+EPD.US,D,20191101,000000,20.372,20.6611,20.3585,20.4896,4912301.1691886,0
+EPD.US,D,20191104,000000,20.6061,20.9039,20.505,20.8018,6812550.7455785,0
+EPD.US,D,20191105,000000,20.849,20.9221,20.5772,20.8018,6590653.0141052,0
+EPD.US,D,20191106,000000,20.7806,20.8807,20.3971,20.5464,6305186.168807,0
+EPD.US,D,20191107,000000,20.6861,20.7546,20.452,20.6321,9321791.8304611,0
+EPD.US,D,20191108,000000,20.6061,20.6466,20.452,20.5512,5372284.9562023,0
+EPD.US,D,20191111,000000,20.5126,20.5126,20.2997,20.3335,5707470.8586083,0
+EPD.US,D,20191112,000000,20.3123,20.7246,20.1774,20.4125,7339290.8719083,0
+EPD.US,D,20191113,000000,20.3653,20.716,20.3181,20.6929,8426878.9000615,0
+EPD.US,D,20191114,000000,20.7632,20.8403,20.3123,20.4125,5702796.3996008,0
+EPD.US,D,20191115,000000,20.452,20.558,20.24,20.529,6854791.0834126,0
+EPD.US,D,20191118,000000,20.452,20.4828,20.0906,20.1224,7751432.0276327,0
+EPD.US,D,20191119,000000,20.2024,20.2024,19.5444,19.631,11628300.050663,0
+EPD.US,D,20191120,000000,19.7013,20.2959,19.6783,20.2178,9118558.7239414,0
+EPD.US,D,20191121,000000,20.2178,20.5541,20.2024,20.505,6535801.807843,0
+EPD.US,D,20191122,000000,20.5676,20.8094,20.53,20.7806,8963746.3290101,0
+EPD.US,D,20191125,000000,20.6225,20.849,20.5512,20.7478,5843607.2122784,0
+EPD.US,D,20191126,000000,20.7343,20.8239,20.6061,20.6321,4258337.7118254,0
+EPD.US,D,20191127,000000,20.6321,20.8875,20.266,20.8875,6706789.0348417,0
+EPD.US,D,20191129,000000,20.8018,20.8335,20.5126,20.5464,2116934.2067098,0
+EPD.US,D,20191202,000000,20.5464,20.5936,20.1774,20.266,8017245.1806075,0
+EPD.US,D,20191203,000000,20.1466,20.2776,19.9288,20.0444,8623512.3429869,0
+EPD.US,D,20191204,000000,20.1224,20.4742,20.0444,20.3971,6722295.493996,0
+EPD.US,D,20191205,000000,20.3971,20.529,20.3257,20.3508,5048594.2376257,0
+EPD.US,D,20191206,000000,20.4125,20.558,20.3971,20.4896,5098306.0298104,0
+EPD.US,D,20191209,000000,20.452,20.873,20.3768,20.8576,6768587.5831546,0
+EPD.US,D,20191210,000000,20.9433,21.3404,20.8952,21.2083,8869444.5153339,0
+EPD.US,D,20191211,000000,21.8559,21.8992,21.3192,21.5995,11972689.572624,0
+EPD.US,D,20191212,000000,21.4724,22.1381,21.4724,21.9802,11656266.890555,0
+EPD.US,D,20191213,000000,22.0206,22.0274,21.3798,21.4801,13720473.324202,0
+EPD.US,D,20191216,000000,21.561,21.7585,21.4801,21.6207,6245499.6373858,0
+EPD.US,D,20191217,000000,21.7228,22.0938,21.7228,21.7392,7591087.9127836,0
+EPD.US,D,20191218,000000,21.8635,22.1517,21.8337,21.9503,6165584.4468805,0
+EPD.US,D,20191219,000000,21.9339,22.0977,21.613,22.0977,10818534.093152,0
+EPD.US,D,20191220,000000,22.09,22.1381,21.8559,21.958,11989805.731139,0
+EPD.US,D,20191223,000000,21.958,22.3164,21.8799,22.2461,5872182.2300079,0
+EPD.US,D,20191224,000000,22.2461,22.2702,22.0129,22.1208,2065994.6425434,0
+EPD.US,D,20191226,000000,22.1931,22.4417,22.1141,22.2538,5673817.6597235,0
+EPD.US,D,20191227,000000,22.3068,22.3068,21.9059,21.9966,4653380.3524191,0
+EPD.US,D,20191230,000000,22.0206,22.2075,21.7316,21.7624,5761316.3919623,0
+EPD.US,D,20191231,000000,21.6554,22.0052,21.5533,21.9802,5285250.1411874,0
+EPD.US,D,20200102,000000,22.0129,22.1449,21.8241,21.958,5238390.3501912,0
+EPD.US,D,20200103,000000,22.0514,22.2075,21.8202,22.1689,4833123.8872877,0
+EPD.US,D,20200106,000000,22.4022,22.5197,22.2316,22.4022,7179219.7105937,0
+EPD.US,D,20200107,000000,22.4022,22.4485,22.1305,22.4185,5358820.9782485,0
+EPD.US,D,20200108,000000,22.4185,22.5428,22.0582,22.355,6821373.4756013,0
+EPD.US,D,20200109,000000,22.355,22.4445,22.2133,22.2942,7976529.4387508,0
+EPD.US,D,20200110,000000,22.2075,22.2461,22.0832,22.2461,5159421.6753641,0
+EPD.US,D,20200113,000000,22.325,22.6286,22.1757,22.5814,7169428.6701237,0
+EPD.US,D,20200114,000000,22.6064,22.7933,22.5342,22.6286,3705285.0723479,0
+EPD.US,D,20200115,000000,22.645,22.8088,22.5756,22.5756,4696994.7985405,0
+EPD.US,D,20200116,000000,22.6604,22.7076,22.513,22.6517,5408886.6759664,0
+EPD.US,D,20200117,000000,22.6999,22.6999,22.4349,22.4869,8677300.7948033,0
+EPD.US,D,20200121,000000,22.3945,22.4272,21.8635,21.9406,9774654.9551191,0
+EPD.US,D,20200122,000000,22.0206,22.0438,21.5735,21.6294,7807375.0480325,0
+EPD.US,D,20200123,000000,21.5533,21.8635,21.3105,21.7008,5986111.7898541,0
+EPD.US,D,20200124,000000,21.7152,21.7624,21.2237,21.348,8015952.024319,0
+EPD.US,D,20200127,000000,21.0676,21.1457,20.9039,21.0291,13098414.29498,0
+EPD.US,D,20200128,000000,21.1534,21.3336,20.9742,21.2633,5981003.5111607,0
+EPD.US,D,20200129,000000,21.3798,21.4598,21.1457,21.2922,8662375.5294866,0
+EPD.US,D,20200130,000000,21.0118,21.3838,20.6842,21.0532,11633360.588434,0
+EPD.US,D,20200131,000000,21.005,21.0994,20.4414,20.4491,10090850.348884,0
+EPD.US,D,20200203,000000,20.5117,20.5772,20.0906,20.1475,12884416.648313,0
+EPD.US,D,20200204,000000,20.4491,20.9058,20.4288,20.7179,9469298.826424,0
+EPD.US,D,20200205,000000,20.9491,21.2064,20.7506,20.8933,6958671.1791004,0
+EPD.US,D,20200206,000000,20.9415,20.9713,20.4105,20.4414,6647683.6972581,0
+EPD.US,D,20200207,000000,20.3151,20.4009,20.159,20.2805,5384143.3861801,0
+EPD.US,D,20200210,000000,20.2805,20.4105,20.1562,20.2265,6695840.7959274,0
+EPD.US,D,20200211,000000,20.3296,20.4963,20.3151,20.4009,6258120.8842753,0
+EPD.US,D,20200212,000000,20.6475,21.1034,20.5512,21.0282,6424586.2156488,0
+EPD.US,D,20200213,000000,20.9415,21.2334,20.6533,20.7025,10694543.65284,0
+EPD.US,D,20200214,000000,20.7978,20.8615,20.5676,20.846,5594357.0458269,0
+EPD.US,D,20200218,000000,20.7824,20.7824,20.4336,20.6071,8888568.9061268,0
+EPD.US,D,20200219,000000,20.7025,20.8287,20.5454,20.7025,4323311.0314757,0
+EPD.US,D,20200220,000000,20.663,20.8933,20.5676,20.8066,5814101.2465629,0
+EPD.US,D,20200221,000000,20.6717,20.7758,20.3951,20.5936,5603610.4819971,0
+EPD.US,D,20200224,000000,20.0685,20.0906,19.6561,19.8218,11484309.277417,0
+EPD.US,D,20200225,000000,19.9249,19.9943,19.0365,19.0365,14916285.871978,0
+EPD.US,D,20200226,000000,19.1309,19.5356,18.8227,18.9267,12005535.327213,0
+EPD.US,D,20200227,000000,18.3544,18.7099,17.8235,18.1635,19036403.235087,0
+EPD.US,D,20200228,000000,17.6635,18.5365,17.4168,18.5201,23528427.572673,0
+EPD.US,D,20200302,000000,18.7677,19.4007,18.284,19.3063,15382465.600438,0
+EPD.US,D,20200303,000000,19.447,19.9172,18.8381,19.0597,11726299.71013,0
+EPD.US,D,20200304,000000,19.4007,19.474,18.9094,19.1001,9881897.6722954,0
+EPD.US,D,20200305,000000,18.7985,18.9142,18.4102,18.7831,7970695.7056066,0
+EPD.US,D,20200306,000000,18.2503,18.2908,17.5931,17.7897,18690525.441763,0
+EPD.US,D,20200309,000000,14.2834,15.9349,11.0142,14.4809,43582607.077565,0
+EPD.US,D,20200310,000000,15.7586,15.8482,12.9576,14.7604,36632069.498652,0
+EPD.US,D,20200311,000000,14.2834,14.6794,13.1108,13.6562,24102170.712766,0
+EPD.US,D,20200312,000000,12.0066,12.2629,10.5227,11.3158,46151283.535104,0
+EPD.US,D,20200313,000000,12.7042,12.8236,11.4593,12.3149,27522337.656118,0
+EPD.US,D,20200316,000000,11.0614,11.705,10.3146,10.8157,24812217.299757,0
+EPD.US,D,20200317,000000,11.0306,11.046,10.1412,10.3146,28257396.335046,0
+EPD.US,D,20200318,000000,9.48407,10.4736,8.14976,9.73459,36803721.985025,0
+EPD.US,D,20200319,000000,9.64112,11.8621,9.29328,11.5219,28838419.9658,0
+EPD.US,D,20200320,000000,12.1261,12.2985,9.52261,11.5537,34957418.613065,0
+EPD.US,D,20200323,000000,11.0218,11.0218,9.94172,10.5459,20218951.071369,0
+EPD.US,D,20200324,000000,11.1481,11.308,10.4736,11.0306,16486951.839417,0
+EPD.US,D,20200325,000000,11.1105,11.8486,10.4062,11.1963,19417555.342964,0
+EPD.US,D,20200326,000000,11.1481,12.6165,10.991,11.9507,17325274.133427,0
+EPD.US,D,20200327,000000,11.4419,11.732,10.9313,11.07,16594910.670429,0
+EPD.US,D,20200330,000000,10.9188,11.2608,10.1576,10.7511,16313693.805068,0
+EPD.US,D,20200331,000000,11.0306,11.3476,10.649,11.3476,23522987.183215,0
+EPD.US,D,20200401,000000,10.8629,11.3302,10.5459,10.9428,12802400.857223,0
+EPD.US,D,20200402,000000,11.1153,12.1964,11.0344,11.4333,16667857.761961,0
+EPD.US,D,20200403,000000,11.8399,11.9825,11.046,11.4507,11460092.175623,0
+EPD.US,D,20200406,000000,11.8871,12.4826,11.7166,11.8225,17682073.181666,0
+EPD.US,D,20200407,000000,12.5384,12.843,11.918,12.0683,16576698.546392,0
+EPD.US,D,20200408,000000,12.523,12.7427,12.1126,12.6811,12578738.787315,0
+EPD.US,D,20200409,000000,13.1243,13.9413,12.7205,12.9981,16646887.042888,0
+EPD.US,D,20200413,000000,13.4982,13.5415,12.9412,13.2755,15067384.853426,0
+EPD.US,D,20200414,000000,13.529,13.7843,12.9335,13.0925,11702196.771411,0
+EPD.US,D,20200415,000000,12.6965,12.761,12.0905,12.5048,15517641.946431,0
+EPD.US,D,20200416,000000,12.26,12.4624,12.0066,12.0683,10224951.486277,0
+EPD.US,D,20200417,000000,12.3795,13.0463,12.1569,12.9673,13585510.774514,0
+EPD.US,D,20200420,000000,12.2032,13.1137,12.0943,12.418,14910439.68468,0
+EPD.US,D,20200421,000000,12.2985,12.7331,12.0625,12.4026,13242117.584846,0
+EPD.US,D,20200422,000000,12.7524,12.9885,12.3361,12.92,9695520.2249099,0
+EPD.US,D,20200423,000000,13.3151,13.7265,13.0838,13.6417,12289259.628845,0
+EPD.US,D,20200424,000000,13.9259,14.1254,13.2679,13.3391,13965381.14241,0
+EPD.US,D,20200427,000000,13.3555,13.4576,13.0193,13.2833,17522055.98835,0
+EPD.US,D,20200428,000000,13.6243,13.7998,13.1792,13.6812,16299666.276661,0
+EPD.US,D,20200429,000000,14.294,15.3058,14.059,14.955,18774511.064824,0
+EPD.US,D,20200430,000000,15.0533,15.0851,14.2545,14.3037,13706179.069337,0
+EPD.US,D,20200501,000000,14.0184,14.2381,13.6677,13.9529,11635737.256091,0
+EPD.US,D,20200504,000000,13.7236,13.9125,13.3661,13.8875,11836737.955567,0
+EPD.US,D,20200505,000000,14.3354,14.719,13.9529,13.9693,12834966.393355,0
+EPD.US,D,20200506,000000,14.0926,14.1553,13.4413,13.7178,8438019.1405114,0
+EPD.US,D,20200507,000000,14.0098,14.3644,13.8875,14.0426,8286875.5316795,0
+EPD.US,D,20200508,000000,14.2141,14.6457,14.032,14.4993,16489751.948299,0
+EPD.US,D,20200511,000000,14.3846,14.5609,14.3768,14.4665,7723888.6289649,0
+EPD.US,D,20200512,000000,14.4665,14.8905,14.2237,14.2622,11294792.345463,0
+EPD.US,D,20200513,000000,14.2719,14.294,13.6109,13.8547,11864585.443153,0
+EPD.US,D,20200514,000000,13.5213,14.1601,13.3025,13.9693,9269850.7447711,0
+EPD.US,D,20200515,000000,13.9289,14.1553,13.7901,13.9876,14262837.1863,0
+EPD.US,D,20200518,000000,14.4665,15.061,14.4665,14.7989,9849819.9238488,0
+EPD.US,D,20200519,000000,14.8259,15.1709,14.719,15.0533,8880099.0437911,0
+EPD.US,D,20200520,000000,15.2643,15.8674,15.2325,15.7374,12313467.390024,0
+EPD.US,D,20200521,000000,15.7856,15.8106,15.1131,15.3058,13869372.071836,0
+EPD.US,D,20200522,000000,15.0687,15.2325,14.8327,15.2142,6034719.3137474,0
+EPD.US,D,20200526,000000,15.7211,15.8916,15.5668,15.7701,7569043.0229572,0
+EPD.US,D,20200527,000000,16.0862,16.0862,15.4281,15.8019,7061523.8071111,0
+EPD.US,D,20200528,000000,15.7779,16.0862,15.59,15.7779,8599757.0827244,0
+EPD.US,D,20200529,000000,15.6632,15.7047,15.1997,15.5582,9073232.8695377,0
+EPD.US,D,20200601,000000,15.5814,15.9147,15.4425,15.695,6098469.0128005,0
+EPD.US,D,20200602,000000,15.8444,16.0389,15.7567,16.0303,6740438.0823419,0
+EPD.US,D,20200603,000000,16.2587,16.6633,16.2587,16.3723,8487111.3385514,0
+EPD.US,D,20200604,000000,16.3309,16.6855,16.251,16.6161,6631264.9713481,0
+EPD.US,D,20200605,000000,17.1461,17.3494,16.8811,17.0652,12244791.035352,0
+EPD.US,D,20200608,000000,17.8465,18.1895,17.415,18.1723,13060299.395546,0
+EPD.US,D,20200609,000000,17.5613,17.8639,17.0035,17.7416,11643614.508281,0
+EPD.US,D,20200610,000000,17.6433,17.6674,16.9427,17.3012,18484251.446058,0
+EPD.US,D,20200611,000000,15.9821,16.144,15.4021,15.6632,16796357.643745,0
+EPD.US,D,20200612,000000,16.2751,16.2905,15.2412,15.484,9025454.5847089,0
+EPD.US,D,20200615,000000,15.0764,16.119,14.8905,15.9156,11654909.387806,0
+EPD.US,D,20200616,000000,16.4794,16.4938,15.6921,16.1199,9575567.0060763,0
+EPD.US,D,20200617,000000,16.1344,16.1768,15.8019,15.8444,5035621.1608953,0
+EPD.US,D,20200618,000000,15.5976,15.8674,15.484,15.6304,7258917.991256,0
+EPD.US,D,20200619,000000,16.0139,16.0707,15.509,15.5582,8469999.331421,0
+EPD.US,D,20200622,000000,15.5582,15.9244,15.4021,15.7943,8440689.5186256,0
+EPD.US,D,20200623,000000,16.0303,16.0901,15.4927,15.4927,6673385.9568763,0
+EPD.US,D,20200624,000000,15.2229,15.2643,14.4501,14.7758,14345187.163846,0
+EPD.US,D,20200625,000000,14.5725,15.0456,14.3768,14.7604,7603886.6313628,0
+EPD.US,D,20200626,000000,14.663,14.6698,14.0762,14.3606,10865202.920459,0
+EPD.US,D,20200629,000000,14.3768,14.4906,14.1322,14.2786,9160832.2728519,0
+EPD.US,D,20200630,000000,14.2545,14.8173,14.1533,14.7989,7533860.0388645,0
+EPD.US,D,20200701,000000,14.7989,14.9878,14.5397,14.5889,5462508.0345545,0
+EPD.US,D,20200702,000000,14.7758,14.8327,14.5301,14.5397,5974845.9700214,0
+EPD.US,D,20200706,000000,14.9878,15.2325,14.294,14.3538,10411819.834886,0
+EPD.US,D,20200707,000000,14.2045,14.6457,14.0984,14.3538,7280889.1940066,0
+EPD.US,D,20200708,000000,14.4665,14.6457,14.1485,14.2873,8288965.7538023,0
+EPD.US,D,20200709,000000,14.401,14.401,13.8729,14.0502,11510389.31303,0
+EPD.US,D,20200710,000000,13.8797,14.1553,13.4972,14.0502,9799423.1532127,0
+EPD.US,D,20200713,000000,14.0926,14.2237,13.6023,13.9529,21699412.641686,0
+EPD.US,D,20200714,000000,13.8547,14.1408,13.8084,13.9201,15419135.818048,0
+EPD.US,D,20200715,000000,14.1553,14.6284,14.0454,14.5079,8416250.3177578,0
+EPD.US,D,20200716,000000,14.637,14.8982,14.3442,14.6948,9331222.738321,0
+EPD.US,D,20200717,000000,14.663,15.0947,14.5484,14.7989,7256225.8183729,0
+EPD.US,D,20200720,000000,14.9309,15.0032,14.5223,14.5223,6424775.103646,0
+EPD.US,D,20200721,000000,14.6862,15.2229,14.6698,15.1747,8111474.345054,0
+EPD.US,D,20200722,000000,15.1439,15.1506,14.8259,15.0206,5388539.7024224,0
+EPD.US,D,20200723,000000,14.9878,15.0128,14.6698,14.8663,7978498.2328754,0
+EPD.US,D,20200724,000000,14.7671,14.9146,14.6284,14.7758,5983807.7714267,0
+EPD.US,D,20200727,000000,14.8731,14.8731,14.6139,14.7517,8499048.6448356,0
+EPD.US,D,20200728,000000,14.7517,14.9146,14.6476,14.8982,7056608.5677995,0
+EPD.US,D,20200729,000000,15.0128,15.1747,14.6544,15.0533,13964023.639661,0
+EPD.US,D,20200730,000000,14.8982,14.9155,14.5735,14.7064,10436521.610826,0
+EPD.US,D,20200731,000000,14.5985,14.7979,14.3306,14.69,8274408.9238647,0
+EPD.US,D,20200803,000000,14.6236,14.7324,14.4222,14.665,7059869.4803664,0
+EPD.US,D,20200804,000000,14.6303,14.8393,14.5735,14.8393,7061347.3732676,0
+EPD.US,D,20200805,000000,14.982,15.0504,14.6303,14.6804,7845140.1933177,0
+EPD.US,D,20200806,000000,14.69,15.1063,14.64,15.0995,10413171.110558,0
+EPD.US,D,20200807,000000,15.0234,15.0639,14.9059,14.9406,6487109.1805663,0
+EPD.US,D,20200810,000000,15.0234,15.3828,14.9897,15.2826,8223416.4295451,0
+EPD.US,D,20200811,000000,15.5986,15.6661,15.1487,15.1824,9055584.2959537,0
+EPD.US,D,20200812,000000,15.6324,15.7837,15.3,15.6921,15003376.730685,0
+EPD.US,D,20200813,000000,15.7335,15.7913,15.5322,15.6989,12794189.418576,0
+EPD.US,D,20200814,000000,15.6835,15.9754,15.6497,15.7335,6188341.2991579,0
+EPD.US,D,20200817,000000,15.775,15.8502,15.5986,15.7663,7927949.9367031,0
+EPD.US,D,20200818,000000,15.7335,15.7913,15.3491,15.3828,4697623.7333004,0
+EPD.US,D,20200819,000000,15.3491,15.5322,15.2142,15.2422,5459144.3752199,0
+EPD.US,D,20200820,000000,15.0822,15.2692,14.9482,15.1573,5888905.0448364,0
+EPD.US,D,20200821,000000,15.1063,15.1323,14.8393,15.1227,7960439.7100667,0
+EPD.US,D,20200824,000000,15.1573,15.2422,14.9656,15.0909,9908313.9700569,0
+EPD.US,D,20200825,000000,15.1149,15.2229,14.8153,14.8982,7313086.2947591,0
+EPD.US,D,20200826,000000,14.8567,14.8982,14.4655,14.5657,12811186.224785,0
+EPD.US,D,20200827,000000,14.5561,14.7652,14.3557,14.4723,10296005.546452,0
+EPD.US,D,20200828,000000,14.5985,14.8067,14.3972,14.7652,7605993.4590238,0
+EPD.US,D,20200831,000000,14.8567,14.8654,14.6072,14.6572,7688755.4614868,0
+EPD.US,D,20200901,000000,14.6149,14.7064,14.2641,14.6726,8394176.3682395,0
+EPD.US,D,20200902,000000,14.6476,14.8355,14.5147,14.6476,6415734.4259342,0
+EPD.US,D,20200903,000000,14.5301,14.7324,14.4386,14.5397,6279765.1654922,0
+EPD.US,D,20200904,000000,14.6303,14.7825,14.2141,14.4068,7772680.889471,0
+EPD.US,D,20200908,000000,14.3557,14.3644,14.0724,14.2237,9229151.6084525,0
+EPD.US,D,20200909,000000,14.3644,14.7324,14.3306,14.5215,10514096.45829,0
+EPD.US,D,20200910,000000,14.5147,14.7141,14.2738,14.2892,9174061.6975785,0
+EPD.US,D,20200911,000000,14.3557,14.4116,14.1899,14.2381,9415613.1213752,0
+EPD.US,D,20200914,000000,14.2738,14.48,14.2141,14.2969,7629798.535901,0
+EPD.US,D,20200915,000000,14.323,14.323,14.004,14.004,10922662.234067,0
+EPD.US,D,20200916,000000,14.1138,14.3644,14.0136,14.2045,9706463.2745935,0
+EPD.US,D,20200917,000000,14.1052,14.1322,13.8306,13.8883,12688282.40938,0
+EPD.US,D,20200918,000000,13.9057,13.9307,13.5887,13.8633,15888020.173545,0
+EPD.US,D,20200921,000000,13.6041,13.6966,13.447,13.6128,12866224.243352,0
+EPD.US,D,20200922,000000,13.6128,13.7718,13.2544,13.3546,12116276.623722,0
+EPD.US,D,20200923,000000,13.447,13.4702,12.7958,12.7958,14205537.700997,0
+EPD.US,D,20200924,000000,12.8034,12.9951,12.4373,12.8276,11773562.185428,0
+EPD.US,D,20200925,000000,12.8276,12.9779,12.6859,12.9451,8975856.9555995,0
+EPD.US,D,20200928,000000,13.2621,13.529,13.1176,13.37,8794089.6207609,0
+EPD.US,D,20200929,000000,13.3546,13.3787,13.1542,13.2959,7684728.6184697,0
+EPD.US,D,20200930,000000,13.2959,13.5473,13.0944,13.1782,10679383.834296,0
+EPD.US,D,20201001,000000,13.1542,13.3121,13.0626,13.079,8771639.9709405,0
+EPD.US,D,20201002,000000,12.9364,13.4298,12.813,13.3883,9608997.0680412,0
+EPD.US,D,20201005,000000,13.4798,13.7342,13.37,13.7294,7441624.5768499,0
+EPD.US,D,20201006,000000,13.7882,14.0223,13.5213,13.6803,10339568.100267,0
+EPD.US,D,20201007,000000,13.688,13.846,13.6475,13.688,8099846.3169191,0
+EPD.US,D,20201008,000000,13.739,14.3972,13.7294,14.3066,8512985.8806286,0
+EPD.US,D,20201009,000000,14.4308,14.48,14.0676,14.1967,7513226.6197863,0
+EPD.US,D,20201012,000000,14.3557,14.5263,14.1543,14.4655,10249406.254837,0
+EPD.US,D,20201013,000000,14.348,14.5031,14.2045,14.2237,7558854.4874163,0
+EPD.US,D,20201014,000000,14.2641,14.5484,14.2305,14.2805,6309062.524134,0
+EPD.US,D,20201015,000000,14.1225,14.64,13.9549,14.5985,9096309.3784257,0
+EPD.US,D,20201016,000000,14.6072,14.6303,14.3017,14.3644,7731748.2377713,0
+EPD.US,D,20201019,000000,14.4068,14.5773,14.2045,14.2892,9396521.9416588,0
+EPD.US,D,20201020,000000,14.4308,14.48,14.2555,14.3306,7597477.931458,0
+EPD.US,D,20201021,000000,14.3644,14.4222,14.1726,14.2641,12719842.272603,0
+EPD.US,D,20201022,000000,14.2141,14.7238,14.1899,14.6987,8381690.0413481,0
+EPD.US,D,20201023,000000,14.7479,14.8818,14.5484,14.7141,6588540.9972135,0
+EPD.US,D,20201026,000000,14.6072,14.6476,14.1967,14.4482,10223648.989373,0
+EPD.US,D,20201027,000000,14.3972,14.5735,14.2738,14.4068,9195821.1797168,0
+EPD.US,D,20201028,000000,14.1899,14.427,13.8971,14.1466,15034063.765306,0
+EPD.US,D,20201029,000000,14.0656,14.5638,13.7226,14.426,18878768.936506,0
+EPD.US,D,20201030,000000,14.1947,14.3538,14.0753,14.2015,8139204.5560268,0
+EPD.US,D,20201102,000000,14.2632,14.4174,14.0329,14.057,9231008.3151942,0
+EPD.US,D,20201103,000000,14.2208,14.3662,14.135,14.2015,10192439.918144,0
+EPD.US,D,20201104,000000,14.2882,14.64,14.0406,14.2535,8094389.3219232,0
+EPD.US,D,20201105,000000,14.4096,14.7941,14.3393,14.6486,9634790.6581197,0
+EPD.US,D,20201106,000000,14.6582,14.6784,14.2632,14.2632,6348407.2712419,0
+EPD.US,D,20201109,000000,15.1381,15.4021,14.5041,15.1545,18864452.886872,0
+EPD.US,D,20201110,000000,15.2489,15.5524,15.06,15.4879,10244939.365057,0
+EPD.US,D,20201111,000000,15.643,15.643,15.3983,15.5822,9669044.7699185,0
+EPD.US,D,20201112,000000,15.5996,15.6468,15.3173,15.4975,10111077.970122,0
+EPD.US,D,20201113,000000,15.6092,15.9176,15.4879,15.8656,10293664.165564,0
+EPD.US,D,20201116,000000,16.2857,16.5949,16.1392,16.2432,11647828.163603,0
+EPD.US,D,20201117,000000,16.1584,16.4475,15.9947,16.3887,8636298.6074124,0
+EPD.US,D,20201118,000000,16.4061,16.9553,16.1816,16.1816,13121646.480789,0
+EPD.US,D,20201119,000000,16.1816,16.6383,16.0881,16.62,7099428.0237789,0
+EPD.US,D,20201120,000000,16.5082,16.6595,16.2519,16.277,7067574.4500982,0
+EPD.US,D,20201123,000000,16.4485,16.9803,16.3367,16.937,10760719.836165,0
+EPD.US,D,20201124,000000,17.1692,17.6722,17.1346,17.3995,13311615.913659,0
+EPD.US,D,20201125,000000,17.4679,17.5807,17.1943,17.4516,12418651.020462,0
+EPD.US,D,20201127,000000,17.4168,17.519,17.0362,17.0825,5364184.5670919,0
+EPD.US,D,20201130,000000,16.937,17.0998,16.5728,16.6287,10486955.743923,0
+EPD.US,D,20201201,000000,16.8522,17.0093,16.6287,16.7655,6078435.4687904,0
+EPD.US,D,20201202,000000,16.7144,17.2752,16.6807,17.2289,7814405.4177743,0
+EPD.US,D,20201203,000000,17.2377,17.5286,17.0401,17.2453,9207382.785699,0
+EPD.US,D,20201204,000000,17.3995,17.9574,17.3995,17.7936,10806555.273022,0
+EPD.US,D,20201207,000000,17.6491,17.9911,17.5036,17.7174,8782468.8575489,0
+EPD.US,D,20201208,000000,17.5711,18.1115,17.5711,17.9574,7958479.2187112,0
+EPD.US,D,20201209,000000,18.0604,18.1809,17.5373,17.7174,9195246.2129562,0
+EPD.US,D,20201210,000000,17.8032,18.4285,17.7174,18.3168,14045414.647375,0
+EPD.US,D,20201211,000000,18.3168,18.6338,18.284,18.5229,7612856.7355372,0
+EPD.US,D,20201214,000000,18.7542,18.7889,18.0518,18.1385,8660959.9073538,0
+EPD.US,D,20201215,000000,18.1193,18.6242,18.0682,18.4633,8518120.1054754,0
+EPD.US,D,20201216,000000,18.4285,18.4285,17.9998,18.0094,10168294.427734,0
+EPD.US,D,20201217,000000,18.1385,18.1627,17.7386,17.8215,13636411.938374,0
+EPD.US,D,20201218,000000,17.7002,17.7936,17.4342,17.6231,10170914.989233,0
+EPD.US,D,20201221,000000,17.1432,17.4766,16.9707,17.3311,13648473.786194,0
+EPD.US,D,20201222,000000,17.1692,17.5613,17.1268,17.2964,5752801.9022426,0
+EPD.US,D,20201223,000000,17.2723,17.4901,17.2453,17.2887,11242973.725617,0
+EPD.US,D,20201224,000000,17.2377,17.2801,16.8599,17.0237,5134513.3680418,0
+EPD.US,D,20201228,000000,17.0565,17.1692,16.8012,16.9187,7912242.135398,0
+EPD.US,D,20201229,000000,16.9283,17.0141,16.7221,16.8599,7976575.1039809,0
+EPD.US,D,20201230,000000,16.8348,16.9707,16.7144,16.7578,8736437.2677711,0
+EPD.US,D,20201231,000000,16.7144,16.8946,16.6065,16.7915,8064716.2629793,0
+EPD.US,D,20210104,000000,17.1509,17.1596,16.5256,16.5352,14690677.84056,0
+EPD.US,D,20210105,000000,16.6287,17.4804,16.5506,17.1268,10449067.094948,0
+EPD.US,D,20210106,000000,17.4342,18.0682,17.0825,17.9834,15127242.62946,0
+EPD.US,D,20210107,000000,18.1193,18.3938,17.9304,18.2648,11796915.799235,0
+EPD.US,D,20210108,000000,18.4555,18.4633,18.1424,18.335,8472217.2086188,0
+EPD.US,D,20210111,000000,18.2407,18.7205,18.1289,18.6598,9129815.2031588,0
+EPD.US,D,20210112,000000,18.943,19.499,18.8149,19.209,12554498.852905,0
+EPD.US,D,20210113,000000,19.4055,19.5694,19.2437,19.4913,9478233.6438297,0
+EPD.US,D,20210114,000000,19.6214,19.843,19.4567,19.8257,11759919.697938,0
+EPD.US,D,20210115,000000,19.7062,19.8006,19.2958,19.6638,8475800.8913348,0
+EPD.US,D,20210119,000000,19.843,20.0906,19.7062,19.9625,10025668.42216,0
+EPD.US,D,20210120,000000,20.2034,20.212,19.7159,19.7659,8436273.4833065,0
+EPD.US,D,20210121,000000,19.8006,19.9201,19.0616,19.2158,10862117.403889,0
+EPD.US,D,20210122,000000,18.9084,19.0462,18.2696,18.4797,15987059.754843,0
+EPD.US,D,20210125,000000,18.4883,18.4883,17.9574,18.1038,21971029.430267,0
+EPD.US,D,20210126,000000,18.2648,18.4633,18.1193,18.2223,11851203.455044,0
+EPD.US,D,20210127,000000,18.205,18.2223,17.7011,17.7695,11712201.608186,0
+EPD.US,D,20210128,000000,17.9343,17.9786,17.5507,17.9786,9654181.7753701,0
+EPD.US,D,20210129,000000,17.9092,18.1375,17.6067,17.7252,8650914.5945799,0
+EPD.US,D,20210201,000000,17.7512,18.312,17.7426,18.2243,9786069.1869495,0
+EPD.US,D,20210202,000000,18.364,18.5779,18.2339,18.4863,8394231.3740849,0
+EPD.US,D,20210203,000000,18.3996,18.4863,17.9872,18.0932,12350801.829162,0
+EPD.US,D,20210204,000000,18.1375,18.39,18.0846,18.2156,7200319.122588,0
+EPD.US,D,20210205,000000,18.4527,18.679,18.2676,18.4334,5545528.460706,0
+EPD.US,D,20210208,000000,18.5297,18.7321,18.4787,18.7321,7308022.6434497,0
+EPD.US,D,20210209,000000,18.7581,18.7677,18.5577,18.5924,4516357.6781467,0
+EPD.US,D,20210210,000000,18.679,18.7764,18.3466,18.7764,6158170.0740676,0
+EPD.US,D,20210211,000000,18.9161,18.9951,18.6106,18.7851,7815223.2405314,0
+EPD.US,D,20210212,000000,18.7677,19.2138,18.7234,19.0915,9432000.711901,0
+EPD.US,D,20210216,000000,19.2755,19.4431,19.2061,19.2061,7156391.2469328,0
+EPD.US,D,20210217,000000,19.2842,19.3632,18.9161,19.2225,5037909.6116306,0
+EPD.US,D,20210218,000000,19.1974,19.1974,18.7947,18.8978,5953637.5841826,0
+EPD.US,D,20210219,000000,18.8467,19.1011,18.8111,18.8901,6326339.5488005,0
+EPD.US,D,20210222,000000,18.8824,19.1011,18.8015,18.8641,11596498.369289,0
+EPD.US,D,20210223,000000,18.9508,19.0915,18.2435,19.0915,9022930.5429003,0
+EPD.US,D,20210224,000000,19.2842,19.4499,19.0385,19.3632,9936092.9597981,0
+EPD.US,D,20210225,000000,19.4249,19.554,19.0124,19.0308,9692944.2907943,0
+EPD.US,D,20210226,000000,19.0124,19.0828,18.6232,18.679,11115093.437978,0
+EPD.US,D,20210301,000000,19.0568,19.6783,19.0308,19.6089,15072158.945663,0
+EPD.US,D,20210302,000000,19.6522,19.6715,19.3632,19.5819,6691298.1433795,0
+EPD.US,D,20210303,000000,19.4692,20.0029,19.4431,19.6522,8047847.1118453,0
+EPD.US,D,20210304,000000,19.8459,20.3797,19.7746,20.082,12109562.797053,0
+EPD.US,D,20210305,000000,20.4134,20.4414,19.5558,20.2921,11266629.35265,0
+EPD.US,D,20210308,000000,20.503,20.5975,20.0906,20.214,7942738.2063296,0
+EPD.US,D,20210309,000000,20.214,20.6427,20.0029,20.1696,17602100.909623,0
+EPD.US,D,20210310,000000,20.3191,20.5464,20.2294,20.3701,8022987.5832915,0
+EPD.US,D,20210311,000000,20.529,20.5724,20.2824,20.4134,7505487.401132,0
+EPD.US,D,20210312,000000,20.4944,20.5821,20.3701,20.5464,4961366.383229,0
+EPD.US,D,20210315,000000,20.5917,20.7748,20.398,20.7652,6139514.7897293,0
+EPD.US,D,20210316,000000,20.5975,20.7314,20.3797,20.4067,7301262.113704,0
+EPD.US,D,20210317,000000,20.4134,20.6023,20.1254,20.267,7782039.1481012,0
+EPD.US,D,20210318,000000,20.161,20.2342,19.3671,19.5298,12367519.45476,0
+EPD.US,D,20210319,000000,19.3632,20.0029,19.3632,19.7053,6590518.0941072,0
+EPD.US,D,20210322,000000,19.8892,20.1254,19.7225,20.0559,5517389.3383547,0
+EPD.US,D,20210323,000000,19.8362,20.0107,19.5298,19.5386,5778026.7526372,0
+EPD.US,D,20210324,000000,19.7399,19.9587,19.5656,19.5992,5976298.9546152,0
+EPD.US,D,20210325,000000,19.5222,19.6831,19.2138,19.5125,8595184.3326384,0
+EPD.US,D,20210326,000000,19.6349,20.1523,19.5704,20.1523,8209306.9112932,0
+EPD.US,D,20210329,000000,20.1254,20.134,19.6907,19.7842,6472421.5820152,0
+EPD.US,D,20210330,000000,19.6349,19.7486,19.5125,19.5906,5151842.2850152,0
+EPD.US,D,20210331,000000,19.4942,19.7486,19.2842,19.2938,8263423.3224894,0
+EPD.US,D,20210401,000000,19.4942,19.6185,19.3025,19.5125,7972097.8357397,0
+EPD.US,D,20210405,000000,19.6272,19.6783,19.4113,19.5029,6167202.4490104,0
+EPD.US,D,20210406,000000,19.6089,19.8546,19.5752,19.7929,5786611.8158943,0
+EPD.US,D,20210407,000000,19.924,19.9856,19.7669,19.7746,6181810.1334088,0
+EPD.US,D,20210408,000000,19.8276,20.2747,19.7746,20.2573,8628588.44845,0
+EPD.US,D,20210409,000000,20.1696,20.239,19.9326,20.0463,5642844.1795682,0
+EPD.US,D,20210412,000000,20.1523,20.1822,19.9587,20.1523,4921490.2588983,0
+EPD.US,D,20210413,000000,20.0993,20.2217,20.0107,20.0993,5007270.3179318,0
+EPD.US,D,20210414,000000,20.1523,20.45,20.1523,20.2747,5497206.3445007,0
+EPD.US,D,20210415,000000,20.3451,20.4414,20.0906,20.1166,7327097.2176279,0
+EPD.US,D,20210416,000000,20.2294,20.2294,19.9953,20.0906,5849202.2408107,0
+EPD.US,D,20210419,000000,20.1166,20.2824,20.0029,20.1254,5341434.9797375,0
+EPD.US,D,20210420,000000,20.1166,20.1166,19.7968,20.0289,4709279.7832811,0
+EPD.US,D,20210421,000000,19.9509,20.2265,19.8989,20.186,3917806.9018065,0
+EPD.US,D,20210422,000000,20.2747,20.3884,20.108,20.161,4827945.035057,0
+EPD.US,D,20210423,000000,20.239,20.4182,20.1523,20.398,4642376.0698133,0
+EPD.US,D,20210426,000000,20.4414,20.5098,20.2939,20.398,5647938.9662617,0
+EPD.US,D,20210427,000000,20.398,20.5541,20.267,20.3884,6443272.6353713,0
+EPD.US,D,20210428,000000,20.4588,20.7391,20.4414,20.7121,7851644.3750673,0
+EPD.US,D,20210429,000000,20.8644,20.9357,20.5888,20.9097,6581654.888085,0
+EPD.US,D,20210430,000000,20.847,20.9443,20.5435,20.5512,5776706.6123491,0
+EPD.US,D,20210503,000000,20.6331,20.8018,20.3373,20.4982,7832714.0615023,0
+EPD.US,D,20210504,000000,20.4982,20.873,20.3913,20.6871,7745131.2637263,0
+EPD.US,D,20210505,000000,20.8287,21.087,20.8104,20.8104,4788025.3211884,0
+EPD.US,D,20210506,000000,20.8374,20.9,20.5743,20.7844,5944601.0578552,0
+EPD.US,D,20210507,000000,20.5791,20.9097,20.5435,20.766,6976240.8763779,0
+EPD.US,D,20210510,000000,20.9,21.0782,20.6775,20.7218,10449133.517101,0
+EPD.US,D,20210511,000000,20.5599,20.7564,20.2573,20.6775,12574722.322759,0
+EPD.US,D,20210512,000000,20.7844,21.3374,20.766,20.82,13278861.489531,0
+EPD.US,D,20210513,000000,20.7218,21.2527,20.6283,21.088,8651204.1536525,0
+EPD.US,D,20210514,000000,21.3114,21.5533,21.2179,21.3374,10843389.470321,0
+EPD.US,D,20210517,000000,21.3461,21.7046,21.2671,21.588,9804806.4611328,0
+EPD.US,D,20210518,000000,21.7046,21.7046,21.3558,21.3558,6056179.8961979,0
+EPD.US,D,20210519,000000,21.2131,21.2845,20.9636,21.1052,6377347.610812,0
+EPD.US,D,20210520,000000,21.088,21.3298,20.9713,21.2758,5197389.2006463,0
+EPD.US,D,20210521,000000,21.4,21.5533,21.1688,21.1775,4301605.5173365,0
+EPD.US,D,20210524,000000,21.3914,21.4,21.1322,21.3558,4879367.1976778,0
+EPD.US,D,20210525,000000,21.3461,21.4,20.9,20.9443,9010544.8870842,0
+EPD.US,D,20210526,000000,20.9896,21.2391,20.9443,21.0166,4074652.437323,0
+EPD.US,D,20210527,000000,20.9636,21.1775,20.847,21.0782,5478465.956779,0
+EPD.US,D,20210528,000000,21.1052,21.1496,20.9983,21.088,4500097.7426959,0
+EPD.US,D,20210601,000000,21.4,21.4993,21.2575,21.4993,6094846.9297774,0
+EPD.US,D,20210602,000000,21.6227,21.8289,21.4724,21.7046,4637975.6021864,0
+EPD.US,D,20210603,000000,21.5976,21.7498,21.5244,21.6227,3868183.3265436,0
+EPD.US,D,20210604,000000,21.7046,21.8828,21.5341,21.8289,5023895.5752233,0
+EPD.US,D,20210607,000000,21.9541,22.2316,21.9541,22.0611,6117441.8780572,0
+EPD.US,D,20210608,000000,21.9994,22.1507,21.7132,22.0881,6717855.5882158,0
+EPD.US,D,20210609,000000,22.1054,22.2856,22.0072,22.1507,4782987.6160324,0
+EPD.US,D,20210610,000000,22.2413,22.4089,22.0794,22.3742,4967886.1326707,0
+EPD.US,D,20210611,000000,22.5081,22.7491,22.5081,22.723,5171621.5567214,0
+EPD.US,D,20210614,000000,22.8656,22.9456,22.4591,22.616,5846745.6590011,0
+EPD.US,D,20210615,000000,22.616,22.7673,22.4369,22.5621,7859345.1934144,0
+EPD.US,D,20210616,000000,22.67,22.856,22.4985,22.7143,7539871.2436982,0
+EPD.US,D,20210617,000000,22.67,22.7673,21.7306,21.9358,9179413.8701144,0
+EPD.US,D,20210618,000000,21.7046,21.8731,21.374,21.4184,13049857.625548,0
+EPD.US,D,20210621,000000,21.5244,21.6862,21.4454,21.4801,10558440.510246,0
+EPD.US,D,20210622,000000,21.4801,21.5697,21.2575,21.5533,7138791.4521172,0
+EPD.US,D,20210623,000000,21.6419,21.6958,21.508,21.6073,3879939.0097536,0
+EPD.US,D,20210624,000000,21.6602,21.668,21.4098,21.5533,5477514.2518701,0
+EPD.US,D,20210625,000000,21.5619,21.6516,21.3558,21.6419,4912273.1473429,0
+EPD.US,D,20210628,000000,21.6419,21.6419,21.034,21.088,8918490.0102977,0
+EPD.US,D,20210629,000000,21.1149,21.3211,21.0782,21.1688,4588261.7343094,0
+EPD.US,D,20210630,000000,21.2479,21.7402,21.2391,21.5533,7459653.0021205,0
+EPD.US,D,20210701,000000,21.8029,21.8645,21.588,21.8645,4961467.0543045,0
+EPD.US,D,20210702,000000,21.8915,21.9628,21.7306,21.9628,3329180.0102421,0
+EPD.US,D,20210706,000000,22.1237,22.1333,21.5976,21.8559,6206209.8961233,0
+EPD.US,D,20210707,000000,21.8645,21.9185,21.5341,21.5976,5124425.5035763,0
+EPD.US,D,20210708,000000,21.3558,21.5437,21.088,21.5167,6152374.7412306,0
+EPD.US,D,20210709,000000,21.7046,21.9098,21.6073,21.8029,4143063.1033838,0
+EPD.US,D,20210712,000000,21.6958,22.0072,21.6073,21.9724,4980309.1509477,0
+EPD.US,D,20210713,000000,22.0707,22.1478,21.6862,21.7046,5627933.4440974,0
+EPD.US,D,20210714,000000,21.8115,21.958,21.4829,21.5976,5805100.0070043,0
+EPD.US,D,20210715,000000,21.4897,21.5976,21.3461,21.3818,8811125.8651233,0
+EPD.US,D,20210716,000000,21.5619,21.6227,21.2391,21.3461,7699181.6637934,0
+EPD.US,D,20210719,000000,21.034,21.1688,20.3643,20.7218,18741120.441012,0
+EPD.US,D,20210720,000000,20.8104,21.2391,20.7218,21.2228,7747225.6372337,0
+EPD.US,D,20210721,000000,21.3461,21.4724,21.0966,21.1052,7083358.0141714,0
+EPD.US,D,20210722,000000,21.1409,21.2449,20.9443,21.0079,5814255.8856375,0
+EPD.US,D,20210723,000000,21.061,21.1149,20.7758,21.0253,6373426.628101,0
+EPD.US,D,20210726,000000,21.0782,21.4993,21.0658,21.4358,6134687.7673395,0
+EPD.US,D,20210727,000000,21.4801,21.5697,20.847,21.1245,11408569.341927,0
+EPD.US,D,20210728,000000,20.9896,21.0426,20.6996,20.7564,13912435.421658,0
+EPD.US,D,20210729,000000,20.9481,21.0031,20.7352,20.821,7944111.2767708,0
+EPD.US,D,20210730,000000,20.7854,20.9213,20.5396,20.557,6003927.4566663,0
+EPD.US,D,20210802,000000,20.5849,20.848,20.3566,20.3566,8628195.1047635,0
+EPD.US,D,20210803,000000,20.3383,20.502,20.1475,20.4568,7557874.7606616,0
+EPD.US,D,20210804,000000,20.3113,20.5396,20.1523,20.266,7970800.5280666,0
+EPD.US,D,20210805,000000,20.3383,20.4385,20.0647,20.0829,7943546.6884714,0
+EPD.US,D,20210806,000000,20.2024,20.4472,20.1378,20.4472,6942285.6642668,0
+EPD.US,D,20210809,000000,20.2477,20.3797,20.0878,20.3653,7348018.1200864,0
+EPD.US,D,20210810,000000,20.4654,20.7391,20.4115,20.7208,5066744.0908946,0
+EPD.US,D,20210811,000000,20.7208,20.848,20.5474,20.6399,6698127.1709704,0
+EPD.US,D,20210812,000000,20.7304,20.8027,20.3749,20.7391,7857317.24206,0
+EPD.US,D,20210813,000000,20.766,20.8393,20.4751,20.5108,6660799.9967556,0
+EPD.US,D,20210816,000000,20.1282,20.4848,20.0695,20.4202,6419779.9501818,0
+EPD.US,D,20210817,000000,20.293,20.5396,20.0926,20.2381,6219808.7940751,0
+EPD.US,D,20210818,000000,20.2477,20.2564,19.8738,19.8922,6991890.5582993,0
+EPD.US,D,20210819,000000,19.6551,19.6551,19.236,19.3997,11502089.657461,0
+EPD.US,D,20210820,000000,19.3179,19.7737,19.236,19.6551,5846038.8857808,0
+EPD.US,D,20210823,000000,19.9923,20.1378,19.9374,19.9644,8130976.5118413,0
+EPD.US,D,20210824,000000,20.0281,20.266,19.9606,20.1109,5760104.1876726,0
+EPD.US,D,20210825,000000,20.1736,20.399,19.9923,20.2024,5222404.4061209,0
+EPD.US,D,20210826,000000,20.1282,20.2477,19.9923,20.0107,5310367.0555836,0
+EPD.US,D,20210827,000000,20.1658,20.5348,20.1282,20.4472,4497338.1098138,0
+EPD.US,D,20210830,000000,20.557,20.5753,20.2699,20.2747,3967533.2238372,0
+EPD.US,D,20210831,000000,20.2477,20.3932,20.1832,20.2747,3875776.2088924,0
+EPD.US,D,20210901,000000,20.3027,20.5657,20.2111,20.4751,4339424.6306209,0
+EPD.US,D,20210902,000000,20.5849,20.8393,20.5474,20.7854,4203174.1138755,0
+EPD.US,D,20210903,000000,20.8114,20.848,20.6109,20.7758,3398069.1233727,0
+EPD.US,D,20210907,000000,20.6659,20.8981,20.557,20.6023,4319808.3007585,0
+EPD.US,D,20210908,000000,20.6023,20.7112,20.2833,20.3287,3646379.0012228,0
+EPD.US,D,20210909,000000,20.2284,20.4654,20.1572,20.2284,6154279.1888946,0
+EPD.US,D,20210910,000000,20.4472,20.4654,20.0733,20.1196,4189466.2420791,0
+EPD.US,D,20210913,000000,20.2381,20.4751,20.1378,20.3027,5651256.9603663,0
+EPD.US,D,20210914,000000,20.502,20.5753,20.2024,20.2564,5946356.0556753,0
+EPD.US,D,20210915,000000,20.3287,20.4848,20.1658,20.3027,7542904.8679609,0
+EPD.US,D,20210916,000000,20.3199,20.3566,20.002,20.2111,9355348.509655,0
+EPD.US,D,20210917,000000,20.1572,20.3903,20.0107,20.0377,7520070.1772231,0
+EPD.US,D,20210920,000000,19.5819,19.7737,19.2822,19.5192,12118034.735081,0
+EPD.US,D,20210921,000000,19.7371,19.9018,19.5414,19.6002,8198897.3145247,0
+EPD.US,D,20210922,000000,19.792,20.002,19.7737,19.8006,8421476.9109109,0
+EPD.US,D,20210923,000000,19.8556,20.1658,19.8189,19.9471,6914729.8114454,0
+EPD.US,D,20210924,000000,19.9374,19.9827,19.5241,19.5366,10338310.230747,0
+EPD.US,D,20210927,000000,19.6831,20.0193,19.6455,19.8738,12477155.445131,0
+EPD.US,D,20210928,000000,20.1196,20.2198,19.8006,19.8372,9699651.890387,0
+EPD.US,D,20210929,000000,19.8922,19.9288,19.7283,19.9288,9688865.5554703,0
+EPD.US,D,20210930,000000,19.9741,20.002,19.6503,19.7101,10077734.049387,0
+EPD.US,D,20211001,000000,19.6907,20.0193,19.5819,19.8556,8923729.0576045,0
+EPD.US,D,20211004,000000,20.0281,20.7564,19.9827,20.6109,11637891.824674,0
+EPD.US,D,20211005,000000,20.9125,21.2228,20.766,21.0397,11519661.43043,0
+EPD.US,D,20211006,000000,20.9481,20.9935,20.6205,20.848,6342245.578718,0
+EPD.US,D,20211007,000000,20.8711,21.0936,20.8306,21.058,9696966.9824269,0
+EPD.US,D,20211008,000000,21.085,21.4406,21.085,21.4136,5573090.5406043,0
+EPD.US,D,20211011,000000,21.5764,21.7056,21.3634,21.404,5664288.1564804,0
+EPD.US,D,20211012,000000,21.4589,21.8511,21.377,21.8511,7093636.8423264,0
+EPD.US,D,20211013,000000,21.6958,21.8867,21.4136,21.8771,6093843.3325615,0
+EPD.US,D,20211014,000000,21.959,22.1545,21.8867,21.9512,8513813.0440009,0
+EPD.US,D,20211015,000000,22.142,22.2432,22.0592,22.0871,5189441.3749182,0
+EPD.US,D,20211018,000000,22.2239,22.406,22.2047,22.379,6511448.7482048,0
+EPD.US,D,20211019,000000,22.3242,22.3511,22.1689,22.2884,6300846.9341022,0
+EPD.US,D,20211020,000000,22.3242,22.5515,22.1959,22.4879,6413921.3087303,0
+EPD.US,D,20211021,000000,22.4917,22.5236,22.0784,22.2239,8029557.1493477,0
+EPD.US,D,20211022,000000,22.3048,22.379,22.0784,22.2499,9500603.3794974,0
+EPD.US,D,20211025,000000,22.3964,22.4417,22.2596,22.3694,5223645.6701025,0
+EPD.US,D,20211026,000000,22.4339,22.5062,22.0592,22.0967,7692897.5054253,0
+EPD.US,D,20211027,000000,22.0505,22.0871,21.7132,21.7412,10012955.84481,0
+EPD.US,D,20211028,000000,21.7412,21.8617,21.2489,21.481,9887354.6672913,0
+EPD.US,D,20211029,000000,21.4531,21.4714,20.8682,21.0542,10825020.631517,0
+EPD.US,D,20211101,000000,21.0542,21.2537,20.9703,21.166,9293805.2714922,0
+EPD.US,D,20211102,000000,21.11,21.1717,20.5156,20.5985,14408572.578904,0
+EPD.US,D,20211103,000000,20.5156,20.766,20.4327,20.6543,8803097.0873964,0
+EPD.US,D,20211104,000000,20.794,20.822,20.4694,20.794,7583672.5021246,0
+EPD.US,D,20211105,000000,20.9327,21.0176,20.766,20.9617,5465424.3822035,0
+EPD.US,D,20211108,000000,21.11,21.2391,21.0262,21.1197,5259448.2483399,0
+EPD.US,D,20211109,000000,21.1563,21.1756,20.9058,21.1197,4622701.6205671,0
+EPD.US,D,20211110,000000,21.1197,21.2633,20.9703,21.1004,4340548.6179889,0
+EPD.US,D,20211111,000000,21.2025,21.2489,21.11,21.2489,4151587.9715648,0
+EPD.US,D,20211112,000000,21.2951,21.7132,21.1515,21.639,7789784.5938323,0
+EPD.US,D,20211115,000000,21.6294,21.7219,21.2391,21.2767,6540465.8883891,0
+EPD.US,D,20211116,000000,21.2864,21.4762,21.137,21.4444,5190092.104447,0
+EPD.US,D,20211117,000000,21.2585,21.3692,20.7198,20.7758,8501490.6967994,0
+EPD.US,D,20211118,000000,20.7006,20.766,20.557,20.6736,6531146.030066,0
+EPD.US,D,20211119,000000,20.45,20.5156,20.108,20.1446,11889284.105555,0
+EPD.US,D,20211122,000000,20.1542,20.6273,20.135,20.4327,6719039.7706598,0
+EPD.US,D,20211123,000000,20.5156,20.6457,20.3296,20.4134,6091602.6227487,0
+EPD.US,D,20211124,000000,20.3489,20.6736,20.3113,20.6457,4055213.5791502,0
+EPD.US,D,20211126,000000,20.0695,20.5618,20.0329,20.4134,7787702.6744786,0
+EPD.US,D,20211129,000000,20.5907,20.6081,20.108,20.1254,9048471.936367,0
+EPD.US,D,20211130,000000,19.9403,19.9866,19.6156,19.8566,8569462.3539436,0
+EPD.US,D,20211201,000000,20.0791,20.2699,19.4942,19.5135,6810594.4056075,0
+EPD.US,D,20211202,000000,19.4942,19.8151,19.3092,19.7823,7741538.2403951,0
+EPD.US,D,20211203,000000,19.8652,19.9587,19.5298,19.6889,5508262.5194134,0
+EPD.US,D,20211206,000000,19.8844,19.9124,19.4846,19.5501,11524843.396199,0
+EPD.US,D,20211207,000000,19.7823,19.9673,19.5183,19.5232,10541120.933888,0
+EPD.US,D,20211208,000000,19.5868,19.7313,19.4383,19.5868,9691390.6351251,0
+EPD.US,D,20211209,000000,19.4942,19.6619,19.4017,19.5694,13388193.390984,0
+EPD.US,D,20211210,000000,19.606,19.8844,19.5868,19.8748,6959153.7775547,0
+EPD.US,D,20211213,000000,19.9028,19.9307,19.4576,19.5868,9300281.431396,0
+EPD.US,D,20211214,000000,19.4479,19.5501,19.2716,19.2996,7988849.7102601,0
+EPD.US,D,20211215,000000,19.3555,19.5452,19.1039,19.4287,7390540.7520702,0
+EPD.US,D,20211216,000000,19.4942,19.7775,19.4942,19.5404,7084389.633233,0
+EPD.US,D,20211217,000000,19.4479,19.6802,19.2437,19.5501,7709753.1645595,0
+EPD.US,D,20211220,000000,19.3179,19.3458,18.9556,19.2437,7986233.3001451,0
+EPD.US,D,20211221,000000,19.4113,19.6339,19.4017,19.4673,6114376.0805643,0
+EPD.US,D,20211222,000000,19.5135,19.8748,19.3825,19.8382,6539457.1019426,0
+EPD.US,D,20211223,000000,19.8189,20.0329,19.7842,19.9307,7009545.3589601,0
+EPD.US,D,20211227,000000,19.9866,20.0329,19.7871,20.0329,8286428.2199938,0
+EPD.US,D,20211228,000000,20.0521,20.2188,20.0425,20.0695,4722138.6969363,0
+EPD.US,D,20211229,000000,20.108,20.2275,19.9124,20.1157,8709494.7820175,0
+EPD.US,D,20211230,000000,20.1157,20.3113,20.108,20.1446,4178472.3379347,0
+EPD.US,D,20211231,000000,20.0984,20.4694,20.0608,20.3855,5158866.4276801,0
+EPD.US,D,20220103,000000,20.506,21.1467,20.4327,21.0176,8084656.400837,0
+EPD.US,D,20220104,000000,21.2305,21.3972,21.1274,21.3047,7798060.3789401,0
+EPD.US,D,20220105,000000,21.5465,21.6756,21.2219,21.2391,7000875.1923196,0
+EPD.US,D,20220106,000000,21.6853,21.7595,21.3326,21.6024,6586885.6326227,0
+EPD.US,D,20220107,000000,21.5831,21.7412,21.3886,21.7219,7093992.8235519,0
+EPD.US,D,20220110,000000,21.8713,22.0004,21.4348,21.8713,11967549.120701,0
+EPD.US,D,20220111,000000,22.1873,22.326,22.038,22.2047,8869642.7439464,0
+EPD.US,D,20220112,000000,22.3164,22.4436,22.1218,22.353,7551846.9502896,0
+EPD.US,D,20220113,000000,22.3906,22.4282,22.1121,22.1218,7842035.9955177,0
+EPD.US,D,20220114,000000,22.1777,22.4002,22.0755,22.2702,6021696.4204024,0
+EPD.US,D,20220118,000000,22.3068,22.6045,22.2335,22.4002,10185241.417328,0
+EPD.US,D,20220119,000000,22.5582,22.5582,22.0476,22.3906,7649037.089769,0
+EPD.US,D,20220120,000000,22.4185,22.6941,22.3068,22.3164,6296180.7778638,0
+EPD.US,D,20220121,000000,22.1401,22.3819,21.9079,22.0938,8983539.0927161,0
+EPD.US,D,20220124,000000,21.7219,22.038,21.456,21.9541,13527286.568302,0
+EPD.US,D,20220125,000000,21.982,22.5669,21.7508,22.4561,9338327.8329847,0
+EPD.US,D,20220126,000000,22.697,23.0679,22.5303,22.697,11707634.047331,0
+EPD.US,D,20220127,000000,22.7895,22.9206,22.4002,22.5582,8501849.7915633,0
+EPD.US,D,20220128,000000,22.3829,22.4811,22.2123,22.3925,7541120.8104489,0
+EPD.US,D,20220131,000000,22.3925,22.6006,22.1651,22.3732,8334459.7392804,0
+EPD.US,D,20220201,000000,22.0235,22.5669,21.6824,22.5149,8676171.6182047,0
+EPD.US,D,20220202,000000,22.6006,22.6854,22.3356,22.6575,10355292.50711,0
+EPD.US,D,20220203,000000,22.6006,22.7519,22.3925,22.6102,5735359.8600402,0
+EPD.US,D,20220204,000000,22.7279,22.8184,22.5062,22.7143,5830397.5066285,0
+EPD.US,D,20220207,000000,22.7143,23.0545,22.5534,22.8656,8454022.727966,0
+EPD.US,D,20220208,000000,22.8281,22.9408,22.6478,22.8088,5844681.3830317,0
+EPD.US,D,20220209,000000,22.8936,23.1971,22.8464,23.0169,7085228.2129129,0
+EPD.US,D,20220210,000000,23.0073,23.3146,22.6478,22.7895,7577010.567762,0
+EPD.US,D,20220211,000000,23.1113,23.4235,22.9648,23.358,11578638.075093,0
+EPD.US,D,20220214,000000,23.3108,23.3955,22.7895,22.856,7974858.5064679,0
+EPD.US,D,20220215,000000,22.7143,22.8357,22.5534,22.7327,5188879.9001573,0
+EPD.US,D,20220216,000000,22.8088,23.0458,22.6054,22.7047,4457926.9405531,0
+EPD.US,D,20220217,000000,22.619,22.8088,22.4591,22.4869,4122914.3584523,0
+EPD.US,D,20220218,000000,22.4677,22.6672,22.1469,22.2316,4638037.8729547,0
+EPD.US,D,20220222,000000,22.4109,22.4301,21.6073,21.957,8575279.4815495,0
+EPD.US,D,20220223,000000,22.0235,22.2663,21.985,22.1555,5969096.3024145,0
+EPD.US,D,20220224,000000,22.1372,22.2123,21.5311,22.0803,8971249.956591,0
+EPD.US,D,20220225,000000,22.2413,22.6758,22.1651,22.5245,6828526.3111873,0
+EPD.US,D,20220228,000000,22.4205,23.1971,22.3453,23.1113,10250867.542199,0
+EPD.US,D,20220301,000000,23.1874,23.4428,23.0833,23.3108,7632462.6869383,0
+EPD.US,D,20220302,000000,23.3859,23.8408,23.2982,23.6316,9141650.8005215,0
+EPD.US,D,20220303,000000,23.5661,23.9111,23.4149,23.6981,7563901.5331875,0
+EPD.US,D,20220304,000000,23.6605,24.1144,23.5276,24.0672,9063167.8376872,0
+EPD.US,D,20220307,000000,24.1808,24.2753,23.7077,24.0017,9568676.7455632,0
+EPD.US,D,20220308,000000,24.1808,24.5075,23.6133,24.1712,19882803.085592,0
+EPD.US,D,20220309,000000,23.7174,24.2666,23.6799,23.831,7422044.5716022,0
+EPD.US,D,20220310,000000,23.8976,24.2001,23.8542,24.1712,5481230.7788918,0
+EPD.US,D,20220311,000000,24.0151,24.176,23.7174,23.8686,6360899.8252102,0
+EPD.US,D,20220314,000000,23.6316,23.7646,23.0265,23.2626,8903964.3157443,0
+EPD.US,D,20220315,000000,22.7143,22.9774,22.2884,22.8849,8489223.3554431,0
+EPD.US,D,20220316,000000,22.8088,23.0361,22.5245,22.8281,6620119.5416675,0
+EPD.US,D,20220317,000000,23.0361,23.1499,22.8184,22.989,5669252.1745606,0
+EPD.US,D,20220318,000000,22.989,23.1402,22.724,22.8367,7743295.3139074,0
+EPD.US,D,20220321,000000,23.1209,23.3859,23.0931,23.2443,4672029.4096806,0
+EPD.US,D,20220322,000000,23.3011,23.3763,23.1209,23.2346,4999819.620504,0
+EPD.US,D,20220323,000000,23.2819,23.6605,23.2819,23.6509,5368290.2864155,0
+EPD.US,D,20220324,000000,23.6605,23.9351,23.5189,23.8783,6553860.3306517,0
+EPD.US,D,20220325,000000,23.8976,24.2098,23.836,24.1057,6856000.1741639,0
+EPD.US,D,20220328,000000,23.9535,24.2281,23.6799,24.1626,6570648.529787,0
+EPD.US,D,20220329,000000,23.9255,24.4082,23.8494,24.389,6894582.10436,0
+EPD.US,D,20220330,000000,24.4362,24.7012,24.3707,24.6732,5886865.6771744,0
+EPD.US,D,20220331,000000,24.4554,24.758,24.4179,24.4275,5293754.2524457,0
+EPD.US,D,20220401,000000,24.5123,24.7772,24.3321,24.4748,4475640.8984438,0
+EPD.US,D,20220404,000000,24.5123,24.9536,24.5123,24.6443,6406821.4032973,0
+EPD.US,D,20220405,000000,24.7108,24.9103,24.4748,24.626,5023650.6435347,0
+EPD.US,D,20220406,000000,24.6067,24.8621,24.389,24.6539,4242149.3877581,0
+EPD.US,D,20220407,000000,24.7108,24.8534,24.5171,24.8148,5329981.3097538,0
+EPD.US,D,20220408,000000,24.9189,25.0894,24.7012,24.9854,4680707.8790901,0
+EPD.US,D,20220411,000000,24.8813,25.0422,24.6906,24.7966,4545392.4617154,0
+EPD.US,D,20220412,000000,25.0702,25.2031,24.8813,25.023,5567961.5049882,0
+EPD.US,D,20220413,000000,25.3168,25.3265,24.9758,25.2879,5715261.9695694,0
+EPD.US,D,20220414,000000,25.3168,25.4064,25.0894,25.3072,3532714.0921419,0
+EPD.US,D,20220418,000000,25.5153,25.657,25.26,25.2976,6986738.6900681,0
+EPD.US,D,20220419,000000,25.3072,25.8371,25.2976,25.5818,5797067.0778928,0
+EPD.US,D,20220420,000000,25.6956,25.8565,25.4306,25.7427,4146676.8836378,0
+EPD.US,D,20220421,000000,25.8179,26.1686,25.6098,25.6858,5819734.6754023,0
+EPD.US,D,20220422,000000,25.6483,25.762,25.0702,25.2407,6556978.0204516,0
+EPD.US,D,20220425,000000,24.6636,24.7012,23.9062,24.5123,12323095.48865,0
+EPD.US,D,20220426,000000,24.6067,24.8861,24.493,24.6443,6682659.1121232,0
+EPD.US,D,20220427,000000,24.9854,24.9854,24.493,24.7772,6622338.4567115,0
+EPD.US,D,20220428,000000,24.8592,25.7553,24.6761,25.3892,8177573.7277645,0
+EPD.US,D,20220429,000000,25.2639,25.7745,24.9073,24.9652,8526718.6607323,0
+EPD.US,D,20220502,000000,24.7532,25.1097,24.1269,24.6761,9170920.1373175,0
+EPD.US,D,20220503,000000,24.7918,25.4855,24.7628,25.1867,6650295.9559885,0
+EPD.US,D,20220504,000000,25.4759,26.0106,25.2061,25.9866,6155972.9537925,0
+EPD.US,D,20220505,000000,26.0154,26.0154,25.3506,25.6396,7222182.3893401,0
+EPD.US,D,20220506,000000,25.736,25.9768,25.1675,25.9672,7181326.5382547,0
+EPD.US,D,20220509,000000,25.6686,25.6782,24.9363,25.129,9475032.9263388,0
+EPD.US,D,20220510,000000,25.2639,25.4084,24.2232,25.0134,13353891.538262,0
+EPD.US,D,20220511,000000,25.3024,25.3892,24.7821,24.9459,7342774.9213951,0
+EPD.US,D,20220512,000000,24.9363,24.9809,24.3581,24.8399,10075535.891265,0
+EPD.US,D,20220513,000000,25.1,25.6107,24.9941,25.129,10713296.494715,0
+EPD.US,D,20220516,000000,25.2253,25.6541,25.1965,25.4951,8055914.2898793,0
+EPD.US,D,20220517,000000,25.8613,25.9287,25.4469,25.8227,8654880.2046748,0
+EPD.US,D,20220518,000000,25.9191,25.9757,25.3728,25.6396,6306048.618948,0
+EPD.US,D,20220519,000000,25.418,25.7312,25.0932,25.63,6237314.144892,0
+EPD.US,D,20220520,000000,25.7841,25.9384,25.3506,25.7841,5634849.6507639,0
+EPD.US,D,20220523,000000,25.9962,26.0508,25.7649,25.8131,5186995.1715699,0
+EPD.US,D,20220524,000000,25.8805,25.8805,25.4084,25.8227,5226545.4122133,0
+EPD.US,D,20220525,000000,25.8709,26.6123,25.8227,26.343,6618632.3081512,0
+EPD.US,D,20220526,000000,26.5839,26.8344,26.343,26.3815,4702997.7006052,0
+EPD.US,D,20220527,000000,26.4297,26.7959,26.1396,26.5936,5558474.5534368,0
+EPD.US,D,20220531,000000,26.9212,26.9741,26.3623,26.4201,5640360.6137589,0
+EPD.US,D,20220601,000000,26.5646,27.1769,26.5068,26.9308,5766427.7841941,0
+EPD.US,D,20220602,000000,26.8826,27.1716,26.6803,27.1139,4068356.8626473,0
+EPD.US,D,20220603,000000,27.1042,27.2198,26.9693,27.0753,3067529.6581285,0
+EPD.US,D,20220606,000000,27.1524,27.2873,26.9886,27.1331,3055414.8801546,0
+EPD.US,D,20220607,000000,27.2006,27.4511,27.0175,27.4318,8420197.2466222,0
+EPD.US,D,20220608,000000,27.4607,27.6052,27.1524,27.3355,3873014.500318,0
+EPD.US,D,20220609,000000,27.3355,27.3355,27.0753,27.0946,3939521.7565609,0
+EPD.US,D,20220610,000000,27.1235,27.1235,26.343,26.6128,5609918.5108265,0
+EPD.US,D,20220613,000000,26.1503,26.1599,25.2836,25.7071,9528757.0316946,0
+EPD.US,D,20220614,000000,25.7745,26.2178,24.9218,25.0134,7638233.111468,0
+EPD.US,D,20220615,000000,25.1097,25.1434,24.1558,24.5316,10894096.556953,0
+EPD.US,D,20220616,000000,24.1076,24.1654,23.1345,23.2694,11797371.41369,0
+EPD.US,D,20220617,000000,23.1441,23.3995,22.2047,22.5948,15013042.191772,0
+EPD.US,D,20220621,000000,23.1345,23.6499,23.0381,23.5584,7194750.0402091,0
+EPD.US,D,20220622,000000,22.9224,23.452,22.8069,23.2116,6810300.6951504,0
+EPD.US,D,20220623,000000,23.3175,23.3609,22.4551,22.7394,8796343.8225736,0
+EPD.US,D,20220624,000000,22.9418,23.2164,22.6575,23.1152,9295893.4179227,0
+EPD.US,D,20220627,000000,23.4235,23.6307,23.2153,23.2597,7401920.7349781,0
+EPD.US,D,20220628,000000,23.6066,24.0209,23.597,23.8668,10885917.291536,0
+EPD.US,D,20220629,000000,24.0402,24.3485,23.3657,23.6644,9717736.3593492,0
+EPD.US,D,20220630,000000,23.3465,23.6933,23.2078,23.4813,6431688.1967741,0
+EPD.US,D,20220701,000000,23.4717,23.7704,22.9658,23.7319,8966074.2178986,0
+EPD.US,D,20220705,000000,23.4139,23.5198,22.3829,23.1248,11429106.241314,0
+EPD.US,D,20220706,000000,22.9128,23.1528,22.0842,22.7491,8663104.0974758,0
+EPD.US,D,20220707,000000,23.0092,23.6741,23.0092,23.6741,9018247.7811237,0
+EPD.US,D,20220708,000000,23.809,24.2907,23.6277,24.0691,8507672.1083999,0
+EPD.US,D,20220711,000000,24.0594,24.2281,23.7993,24.1269,6974976.7797813,0
+EPD.US,D,20220712,000000,23.8956,24.0017,23.5584,23.78,6833460.2317294,0
+EPD.US,D,20220713,000000,23.6066,23.8764,23.3465,23.7319,7042785.4950817,0
+EPD.US,D,20220714,000000,23.1922,23.6259,22.8646,23.5777,9658807.4556091,0
+EPD.US,D,20220715,000000,23.9342,23.9631,23.4717,23.6259,5466598.1861861,0
+EPD.US,D,20220718,000000,23.9438,24.1992,23.8186,24.0498,6298643.5867503,0
+EPD.US,D,20220719,000000,24.1847,24.5027,24.1172,24.3581,5938794.3087107,0
+EPD.US,D,20220720,000000,24.3581,24.734,24.2627,24.6472,4186661.9818131,0
+EPD.US,D,20220721,000000,24.4834,24.811,24.1847,24.7724,4866516.5867917,0
+EPD.US,D,20220722,000000,24.9941,25.129,24.4594,24.6375,5574740.7159644,0
+EPD.US,D,20220725,000000,24.811,25.1482,24.6857,25.1193,5167752.4663173,0
+EPD.US,D,20220726,000000,25.312,25.4614,25.0422,25.1386,4816975.0013738,0
+EPD.US,D,20220727,000000,25.2446,25.6156,24.9921,25.5433,6683580.7194941,0
+EPD.US,D,20220728,000000,25.8621,26.0093,25.504,25.9112,6599804.393157,0
+EPD.US,D,20220729,000000,26.1172,26.5489,26.0142,26.2252,7724946.5937729,0
+EPD.US,D,20220801,000000,26.0093,26.2448,25.7837,26.1172,4981618.2290119,0
+EPD.US,D,20220802,000000,26.0976,26.235,25.7984,25.8425,5978399.1104779,0
+EPD.US,D,20220803,000000,25.9799,26.2938,25.3912,25.6659,4913567.9858503,0
+EPD.US,D,20220804,000000,25.6561,25.6561,25.1459,25.2342,5138612.3262774,0
+EPD.US,D,20220805,000000,24.9693,25.4108,24.8908,25.2146,3378439.5055963,0
+EPD.US,D,20220808,000000,25.2146,25.715,25.1459,25.4599,5738498.1783586,0
+EPD.US,D,20220809,000000,25.558,25.7542,25.4991,25.6267,3042097.1145098,0
+EPD.US,D,20220810,000000,25.7738,25.9308,25.5678,25.9112,3057851.6656751,0
+EPD.US,D,20220811,000000,26.1172,26.5146,26.0976,26.3331,4858776.1499836,0
+EPD.US,D,20220812,000000,26.4999,26.7648,26.338,26.6372,5078421.521819,0
+EPD.US,D,20220815,000000,26.1369,26.6863,25.8621,26.6176,7965092.1459529,0
+EPD.US,D,20220816,000000,26.6863,26.8334,26.5489,26.7844,3864205.0030668,0
+EPD.US,D,20220817,000000,26.7255,26.7255,26.2938,26.4508,3383537.7953633,0
+EPD.US,D,20220818,000000,26.7157,26.8432,26.6372,26.7942,3658073.8703399,0
+EPD.US,D,20220819,000000,26.6667,26.7353,26.3821,26.4704,4103996.8754089,0
+EPD.US,D,20220822,000000,26.2546,26.3429,26.0878,26.1859,4080236.113504,0
+EPD.US,D,20220823,000000,26.3429,26.5391,26.2889,26.441,4680980.1742985,0
+EPD.US,D,20220824,000000,26.4901,26.6274,26.3625,26.5587,3612466.4985057,0
+EPD.US,D,20220825,000000,26.6667,26.755,26.5097,26.7157,5154590.0932481,0
+EPD.US,D,20220826,000000,26.6765,26.7059,26.2448,26.3723,4902617.1611288,0
+EPD.US,D,20220829,000000,26.1761,26.5342,25.9112,26.4018,4127271.454943,0
+EPD.US,D,20220830,000000,26.1663,26.1663,25.558,25.6561,5019928.7882826,0
+EPD.US,D,20220831,000000,25.4108,26.127,25.2244,25.8229,5318012.6018612,0
+EPD.US,D,20220901,000000,25.8131,25.9406,25.3323,25.6757,6095617.9858586,0
+EPD.US,D,20220902,000000,26.0486,26.2644,25.6806,25.7935,4589826.5856454,0
+EPD.US,D,20220906,000000,25.9995,26.0191,25.6463,25.7542,4359132.5410642,0
+EPD.US,D,20220907,000000,25.5089,25.9014,25.3912,25.8621,3551169.8075225,0
+EPD.US,D,20220908,000000,25.8327,26.0633,25.6939,26.0289,3558711.2401467,0
+EPD.US,D,20220909,000000,26.2448,26.3723,26.0387,26.1957,4104352.5937473,0
+EPD.US,D,20220912,000000,26.3625,26.4999,26.2742,26.4018,3740203.0172503,0
+EPD.US,D,20220913,000000,26.1859,26.3625,25.9376,25.9897,4286053.3171528,0
+EPD.US,D,20220914,000000,26.0289,26.4655,26.0289,26.2252,3961129.5866541,0
+EPD.US,D,20220915,000000,25.9995,26.2301,25.7542,25.7542,4320752.6727762,0
+EPD.US,D,20220916,000000,25.6561,25.6659,25.2244,25.3127,6172503.0902158,0
+EPD.US,D,20220919,000000,24.989,25.5139,24.7339,25.4599,3815527.6494697,0
+EPD.US,D,20220920,000000,25.3225,25.4206,25.2048,25.3225,2354317.2360855,0
+EPD.US,D,20220921,000000,25.4991,25.6022,24.9301,24.9301,4835751.2867616,0
+EPD.US,D,20220922,000000,25.0674,25.2146,24.361,24.4493,5294699.2908175,0
+EPD.US,D,20220923,000000,23.8509,23.9784,23.0758,23.1739,14254016.038601,0
+EPD.US,D,20220926,000000,23.0562,23.1836,22.4675,22.4773,8604036.6869908,0
+EPD.US,D,20220927,000000,22.6833,23.2965,22.6441,22.909,6657334.9544543,0
+EPD.US,D,20220928,000000,22.9679,23.6694,22.9482,23.5958,5299393.9574842,0
+EPD.US,D,20220929,000000,23.4094,23.4682,22.8109,23.3897,5721737.6271934,0
+EPD.US,D,20220930,000000,23.2426,23.7135,23.1543,23.3309,5337082.7741005,0
+EPD.US,D,20221003,000000,23.9097,23.9882,23.6252,23.7135,4933746.0831149,0
+EPD.US,D,20221004,000000,24.0863,24.3414,23.9392,24.3218,4907220.0952727,0
+EPD.US,D,20221005,000000,24.2531,24.5927,23.8522,24.3905,4102050.1074251,0
+EPD.US,D,20221006,000000,24.2924,24.6848,24.1943,24.4395,4167725.4974965,0
+EPD.US,D,20221007,000000,24.4297,24.6848,24.2433,24.518,4033030.5572726,0
+EPD.US,D,20221010,000000,24.5278,24.8908,23.9507,24.106,4006956.0972927,0
+EPD.US,D,20221011,000000,23.8312,24.6505,23.7626,24.3512,4029759.7832098,0
+EPD.US,D,20221012,000000,24.1943,24.4837,24.0961,24.1746,3434038.5876635,0
+EPD.US,D,20221013,000000,24.0863,24.7142,23.8803,24.5867,5716298.9078418,0
+EPD.US,D,20221014,000000,24.5573,24.7142,24.361,24.518,4571519.8318458,0
+EPD.US,D,20221017,000000,24.5965,24.9988,24.4444,24.881,5070199.2300257,0
+EPD.US,D,20221018,000000,25.0184,25.249,24.5965,25.0184,7135393.9007596,0
+EPD.US,D,20221019,000000,24.9203,25.0184,24.6358,24.7339,3621317.6677054,0
+EPD.US,D,20221020,000000,24.7339,24.7927,24.4297,24.518,6412139.0172692,0
+EPD.US,D,20221021,000000,24.4984,24.7718,24.4101,24.5376,6767386.4620538,0
+EPD.US,D,20221024,000000,24.5376,24.5376,23.8901,24.3807,7302997.3739117,0
+EPD.US,D,20221025,000000,24.2727,24.7633,24.2237,24.6259,7073747.6069395,0
+EPD.US,D,20221026,000000,24.7339,24.832,24.5769,24.7535,6989711.4428052,0
+EPD.US,D,20221027,000000,24.8712,25.0184,24.6358,24.675,7733291.1955966,0
+EPD.US,D,20221028,000000,24.95,25.035,24.48,24.84,5933543,0
+EPD.US,D,20221031,000000,24.7,25.39,24.7,25.25,5870519,0
+EPD.US,D,20221101,000000,25.24,25.25,24.77,25.1,6630203,0
+EPD.US,D,20221102,000000,25,25.11,24.76,24.8,7394562,0
+EPD.US,D,20221103,000000,24.52,25.025,24.5102,24.75,7320701,0
+EPD.US,D,20221104,000000,25.05,25.16,24.7407,24.95,4080544,0
+EPD.US,D,20221107,000000,25,25.13,24.875,25,3747958,0
+EPD.US,D,20221108,000000,25.01,25.2,24.86,25.02,4706036,0
+EPD.US,D,20221109,000000,24.87,25.025,24.42,24.5,4399251,0
+EPD.US,D,20221110,000000,24.75,25.095,24.62,24.97,5447623,0
+EPD.US,D,20221111,000000,25.01,25.13,24.87,25,6050260,0
+EPD.US,D,20221114,000000,25.1,25.255,24.89,24.9,7078864,0
+EPD.US,D,20221115,000000,25,25.16,24.75,24.89,6196080,0
+EPD.US,D,20221116,000000,24.93,25.1,24.78,25.01,6513015,0
+EPD.US,D,20221117,000000,24.96,24.96,24.6,24.61,6423724,0
+EPD.US,D,20221118,000000,24.4,25.01,24.35,24.98,5763093,0
+EPD.US,D,20221121,000000,24.75,24.79,24.35,24.71,6215053,0
+EPD.US,D,20221122,000000,24.75,25,24.735,24.86,9213505,0
+EPD.US,D,20221123,000000,24.75,24.9184,24.71,24.77,3690249,0
+EPD.US,D,20221125,000000,24.72,25.01,24.71,24.75,2263182,0
+EPD.US,D,20221128,000000,24.5,24.65,24.38,24.45,6152624,0
+EPD.US,D,20221129,000000,24.49,24.83,24.48,24.73,4583277,0
+EPD.US,D,20221130,000000,24.75,24.84,24.58,24.81,7386792,0
+EPD.US,D,20221201,000000,24.81,25.03,24.78,24.81,4828656,0
+EPD.US,D,20221202,000000,24.66,24.85,24.54,24.85,3267811,0
+EPD.US,D,20221205,000000,24.885,24.92,24.4,24.47,5327707,0
+EPD.US,D,20221206,000000,24.35,24.5,24.14,24.22,5576750,0
+EPD.US,D,20221207,000000,24.2,24.34,23.78,23.86,5817889,0
+EPD.US,D,20221208,000000,24.05,24.2743,23.81,23.86,5670376,0
+EPD.US,D,20221209,000000,23.94,24.18,23.79,23.88,6124768,0
+EPD.US,D,20221212,000000,24.04,24.17,23.73,24.16,8104869,0
+EPD.US,D,20221213,000000,24.4,24.44,24.13,24.41,6439355,0
+EPD.US,D,20221214,000000,24.4,24.53,24.16,24.34,4904187,0
+EPD.US,D,20221215,000000,24.1,24.265,23.815,24.16,7255765,0
+EPD.US,D,20221216,000000,23.79,23.9,23.505,23.8,8735313,0
+EPD.US,D,20221219,000000,23.85,23.87,23.33,23.48,6623797,0
+EPD.US,D,20221220,000000,23.3,23.655,23.27,23.39,5125209,0
+EPD.US,D,20221221,000000,23.56,23.66,23.375,23.55,6179712,0
+EPD.US,D,20221222,000000,23.44,23.64,23.14,23.62,5485701,0
+EPD.US,D,20221223,000000,23.63,23.99,23.58,23.95,4872658,0
+EPD.US,D,20221227,000000,23.95,24.19,23.92,24.09,3940744,0
+EPD.US,D,20221228,000000,23.91,24,23.675,23.76,4445380,0
+EPD.US,D,20221229,000000,23.69,24.24,23.69,24.22,3925077,0
+EPD.US,D,20221230,000000,24.05,24.17,23.83,24.12,4520720,0
+EPD.US,D,20230103,000000,24.08,24.3988,24.03,24.23,4814927,0
+EPD.US,D,20230104,000000,24.04,24.5199,24.04,24.34,3885749,0
+EPD.US,D,20230105,000000,24.4,24.75,24.25,24.63,4929416,0
+EPD.US,D,20230106,000000,24.75,25.19,24.75,25,4621390,0
+EPD.US,D,20230109,000000,25.46,25.66,25.28,25.32,5034592,0
+EPD.US,D,20230110,000000,25.42,25.6,25.3,25.37,4321401,0
+EPD.US,D,20230111,000000,25.55,25.7,25.4,25.54,4089005,0
+EPD.US,D,20230112,000000,25.62,25.85,25.52,25.66,4253389,0
+EPD.US,D,20230113,000000,25.75,25.885,25.595,25.75,3294285,0
+EPD.US,D,20230117,000000,25.85,25.92,25.53,25.55,4694695,0
+EPD.US,D,20230118,000000,25.69,25.74,25.13,25.14,4942876,0
+EPD.US,D,20230119,000000,25.05,25.57,25.0202,25.49,4087250,0
+EPD.US,D,20230120,000000,25.69,25.81,25.59,25.74,4486935,0
+EPD.US,D,20230123,000000,25.94,26.22,25.89,26.1,7187276,0
+EPD.US,D,20230124,000000,26.5,26.5,25.93,26.33,5436628,0
+EPD.US,D,20230125,000000,26.34,26.39,26.04,26.18,4922502,0
+EPD.US,D,20230126,000000,26.44,26.49,26.15,26.32,4945961,0
+EPD.US,D,20230127,000000,26.45,26.56,26.275,26.53,10655217,0
+EPD.US,D,20230130,000000,26.07,26.09,25.42,25.59,8351875,0
+EPD.US,D,20230131,000000,25.5,25.6,25.28,25.6,5375580,0
+EPD.US,D,20230201,000000,25.6,25.84,25.385,25.68,5264143,0
+EPD.US,D,20230202,000000,25.7,25.89,25.49,25.81,4747817,0
+EPD.US,D,20230203,000000,25.7,26.05,25.6905,25.81,3949264,0
+EPD.US,D,20230206,000000,25.82,25.88,25.5416,25.82,2959397,0
+EPD.US,D,20230207,000000,25.82,25.965,25.6526,25.84,3106896,0
+EPD.US,D,20230208,000000,25.84,25.92,25.69,25.85,4422292,0
+EPD.US,D,20230209,000000,25.88,25.975,25.6701,25.8,2562647,0
+EPD.US,D,20230210,000000,25.9,26.37,25.8901,26.37,5390794,0
+EPD.US,D,20230213,000000,26.3,26.49,26.29,26.38,3203497,0
+EPD.US,D,20230214,000000,26.47,26.67,26.3799,26.61,4269329,0
+EPD.US,D,20230215,000000,26.55,26.85,26.365,26.66,4592247,0
+EPD.US,D,20230216,000000,26.5,26.86,26.47,26.78,5279601,0
+EPD.US,D,20230217,000000,26.63,26.77,26.33,26.38,4684548,0
+EPD.US,D,20230221,000000,26.25,26.41,25.86,25.96,4215104,0
+EPD.US,D,20230222,000000,25.81,26.02,25.655,25.85,3637225,0
+EPD.US,D,20230223,000000,25.98,26.12,25.875,25.95,2801883,0
+EPD.US,D,20230224,000000,25.85,26.05,25.785,25.94,2526283,0
+EPD.US,D,20230227,000000,25.9,26.04,25.76,25.84,2691303,0
+EPD.US,D,20230228,000000,25.86,25.97,25.49,25.53,4452539,0
+EPD.US,D,20230301,000000,25.57,25.735,25.51,25.62,3057367,0
+EPD.US,D,20230302,000000,25.62,26.1,25.605,25.99,4392164,0
+EPD.US,D,20230303,000000,25.9,26.2891,25.9,26.09,3655692,0
+EPD.US,D,20230306,000000,26.09,26.365,26.07,26.23,2687891,0
+EPD.US,D,20230307,000000,26.24,26.3799,25.96,26.12,3234267,0
+EPD.US,D,20230308,000000,26.13,26.32,25.84,26.02,3434751,0
+EPD.US,D,20230309,000000,26.07,26.22,25.81,25.81,3412180,0
+EPD.US,D,20230310,000000,25.91,25.995,25.4852,25.6,4549467,0
+EPD.US,D,20230313,000000,25.3,25.765,24.94,25.4,6237535,0
+EPD.US,D,20230314,000000,25.49,26.05,25.45,25.69,5685686,0
+EPD.US,D,20230315,000000,25.3,25.84,24.79,25.17,8738505,0
+EPD.US,D,20230316,000000,24.9,25.26,24.76,25.24,6358135,0
+EPD.US,D,20230317,000000,25.34,25.34,24.66,25.07,10607591,0
+EPD.US,D,20230320,000000,25.15,25.39,24.8,24.92,5469041,0
+EPD.US,D,20230321,000000,25.15,25.34,25.06,25.12,4171397,0
+EPD.US,D,20230322,000000,25.44,25.44,24.905,24.94,4662050,0
+EPD.US,D,20230323,000000,25.06,25.21,24.83,24.97,4873843,0
+EPD.US,D,20230324,000000,24.8,25.51,24.775,25.31,4952157,0
+EPD.US,D,20230327,000000,25.35,25.6,25.33,25.35,4267721,0
+EPD.US,D,20230328,000000,25.33,25.62,25.225,25.43,4403920,0
+EPD.US,D,20230329,000000,25.53,25.67,25.305,25.59,5185422,0
+EPD.US,D,20230330,000000,25.65,25.89,25.52,25.75,3636321,0
+EPD.US,D,20230331,000000,25.84,25.9799,25.68,25.9,3501578,0
+EPD.US,D,20230403,000000,26.24,26.35,25.98,26.11,5296512,0
+EPD.US,D,20230404,000000,26.15,26.2275,25.87,26.16,3479070,0
+EPD.US,D,20230405,000000,26.14,26.47,26.07,26.33,3609941,0
+EPD.US,D,20230406,000000,26.36,26.57,26.345,26.38,3744415,0
+EPD.US,D,20230410,000000,26.5,26.83,26.46,26.54,5257103,0
+EPD.US,D,20230411,000000,26.61,27.08,26.61,26.67,7021326,0
+EPD.US,D,20230412,000000,26.87,27.09,26.76,26.83,4362869,0
+EPD.US,D,20230413,000000,26.85,26.94,26.75,26.83,2467091,0
+EPD.US,D,20230414,000000,26.95,27.015,26.9,26.98,2931166,0
+EPD.US,D,20230417,000000,27.14,27.1799,26.88,26.93,3106189,0
+EPD.US,D,20230418,000000,27,27.09,26.93,27.01,2515669,0
+EPD.US,D,20230419,000000,26.99,27.03,26.725,26.76,5052181,0
+EPD.US,D,20230420,000000,26.76,26.765,26.55,26.69,3446314,0
+EPD.US,D,20230421,000000,26.67,26.81,26.57,26.81,3859067,0
+EPD.US,D,20230424,000000,26.8,26.945,26.68,26.82,4514953,0
+EPD.US,D,20230425,000000,26.88,26.88,26.525,26.64,3892246,0
+EPD.US,D,20230426,000000,26.71,26.79,26.52,26.63,4682810,0
+EPD.US,D,20230427,000000,26.19,26.35,26.0427,26.3,4260222,0
+EPD.US,D,20230428,000000,26.3,26.46,26.175,26.31,4291180,0
+EPD.US,D,20230501,000000,26.23,26.5,26.2108,26.3,4172395,0
+EPD.US,D,20230502,000000,26.18,26.21,25.4906,26.11,5534258,0
+EPD.US,D,20230503,000000,25.8,26.04,25.51,25.62,7180004,0
+EPD.US,D,20230504,000000,25.51,25.7399,25.19,25.27,5410189,0
+EPD.US,D,20230505,000000,25.4,25.81,25.39,25.6,4313468,0
+EPD.US,D,20230508,000000,25.65,25.73,25.275,25.36,4812790,0
+EPD.US,D,20230509,000000,25.3,25.76,25.27,25.52,3048228,0
+EPD.US,D,20230510,000000,25.6,25.79,25.49,25.75,4243556,0
+EPD.US,D,20230511,000000,25.53,25.78,25.5,25.76,3287858,0
+EPD.US,D,20230512,000000,25.96,26.05,25.84,25.92,3872559,0
+EPD.US,D,20230515,000000,25.92,26.07,25.54,25.94,9019817,0
+EPD.US,D,20230516,000000,26,26.1,25.725,25.9,6441813,0
+EPD.US,D,20230517,000000,25.9,26.22,25.86,26.01,4780722,0
+EPD.US,D,20230518,000000,26.03,26.115,25.87,26.08,3529661,0
+EPD.US,D,20230519,000000,26.18,26.2,25.99,26.2,3523157,0
+EPD.US,D,20230522,000000,26.1,26.245,26.02,26.03,3633381,0
+EPD.US,D,20230523,000000,26.04,26.15,25.92,26.06,4068331,0
+EPD.US,D,20230524,000000,26.05,26.065,25.68,25.79,3665927,0
+EPD.US,D,20230525,000000,25.7,25.705,25.29,25.44,4781675,0
+EPD.US,D,20230526,000000,25.46,25.64,25.36,25.48,4009298,0
+EPD.US,D,20230530,000000,25.43,25.44,25.19,25.32,3615449,0
+EPD.US,D,20230531,000000,25.25,25.52,25.21,25.33,3119119,0
+EPD.US,D,20230601,000000,25.35,25.7,25.35,25.66,3148547,0
+EPD.US,D,20230602,000000,25.8,26.095,25.781,25.93,3525169,0
+EPD.US,D,20230605,000000,26.15,26.15,25.85,25.96,2831419,0
+EPD.US,D,20230606,000000,25.86,26.02,25.825,25.99,4369082,0
+EPD.US,D,20230607,000000,26.06,26.25,25.95,26.22,4580185,0
+EPD.US,D,20230608,000000,26.21,26.39,26.145,26.3,4285588,0
+EPD.US,D,20230609,000000,26.22,26.25,25.98,26.01,3593325,0
+EPD.US,D,20230612,000000,25.9,25.99,25.72,25.95,4771002,0
+EPD.US,D,20230613,000000,25.97,26.36,25.9401,26.09,4621337,0
+EPD.US,D,20230614,000000,26.25,26.35,25.95,26.04,3409520,0
+EPD.US,D,20230615,000000,26.13,26.32,26.02,26.32,4871031,0
+EPD.US,D,20230616,000000,26.39,26.48,26.23,26.39,3750214,0
+EPD.US,D,20230620,000000,26.39,26.4,26.07,26.11,3925577,0
+EPD.US,D,20230621,000000,26.14,26.47,26.1,26.21,3974297,0
+EPD.US,D,20230622,000000,26.21,26.26,25.95,26.04,4071999,0
+EPD.US,D,20230623,000000,25.99,26,25.73,25.78,5304383,0
+EPD.US,D,20230626,000000,25.85,26.085,25.85,25.96,4296319,0
+EPD.US,D,20230627,000000,25.9,26.095,25.86,26.08,3598544,0
+EPD.US,D,20230628,000000,26.06,26.23,25.98,26.22,3366378,0
+EPD.US,D,20230629,000000,26.29,26.46,26.22,26.41,2892712,0
+EPD.US,D,20230630,000000,26.39,26.5,26.34,26.35,3727489,0
+EPD.US,D,20230703,000000,26.36,26.6,26.34,26.54,1650267,0
+EPD.US,D,20230705,000000,26.54,26.59,26.47,26.54,2601509,0
+EPD.US,D,20230706,000000,26.5,26.5,26.19,26.35,3605837,0
+EPD.US,D,20230707,000000,26.48,26.595,26.39,26.43,3463424,0
+EPD.US,D,20230710,000000,26.52,26.59,26.39,26.44,2864884,0
+EPD.US,D,20230711,000000,26.5,26.55,26.42,26.47,4350074,0
+EPD.US,D,20230712,000000,26.55,26.62,26.47,26.59,4473943,0
+EPD.US,D,20230713,000000,26.65,26.82,26.6,26.82,5923972,0
+EPD.US,D,20230714,000000,26.82,26.84,26.42,26.54,6823349,0
+EPD.US,D,20230717,000000,26.61,26.75,26.56,26.68,3074068,0
+EPD.US,D,20230718,000000,26.7,26.93,26.66,26.78,3639469,0
+EPD.US,D,20230719,000000,26.82,26.95,26.78,26.92,3285842,0
+EPD.US,D,20230720,000000,26.96,27.03,26.85,26.9,3972869,0
+EPD.US,D,20230721,000000,26.95,26.97,26.79,26.84,3888788,0
+EPD.US,D,20230724,000000,26.95,27.11,26.88,27.07,6775202,0
+EPD.US,D,20230725,000000,27,27.28,26.89,27.14,4823240,0
+EPD.US,D,20230726,000000,27.23,27.24,26.93,26.95,5119657,0
+EPD.US,D,20230727,000000,27.02,27.04,26.805,26.93,6216404,0
+EPD.US,D,20230728,000000,26.46,26.5098,26.275,26.45,5299031,0
+EPD.US,D,20230731,000000,26.39,26.615,26.35,26.51,4763184,0
+EPD.US,D,20230801,000000,26.25,26.76,26.045,26.7,11222758,0
+EPD.US,D,20230802,000000,26.47,26.82,26.46,26.57,5691928,0
+EPD.US,D,20230803,000000,26.55,26.78,26.48,26.66,5954065,0
+EPD.US,D,20230804,000000,26.62,26.83,26.48,26.52,4646796,0
+EPD.US,D,20230807,000000,26.62,26.71,26.41,26.48,3745030,0
+EPD.US,D,20230808,000000,26.4,26.52,26.265,26.51,3445882,0
+EPD.US,D,20230809,000000,26.55,26.74,26.5,26.64,4738394,0
+EPD.US,D,20230810,000000,26.69,26.83,26.52,26.64,2971477,0
+EPD.US,D,20230811,000000,26.57,26.8,26.57,26.8,2653140,0
+EPD.US,D,20230814,000000,26.84,26.92,26.7,26.79,4797013,0
+EPD.US,D,20230815,000000,26.75,26.95,26.57,26.58,4287450,0
+EPD.US,D,20230816,000000,26.54,26.605,26.25,26.32,4612148,0
+EPD.US,D,20230817,000000,26.43,26.565,26.3,26.37,3527271,0
+EPD.US,D,20230818,000000,26.3,26.55,26.3,26.51,2385412,0
+EPD.US,D,20230821,000000,26.52,26.67,26.39,26.55,2207166,0
+EPD.US,D,20230822,000000,26.66,26.67,26.36,26.38,2105522,0
+EPD.US,D,20230823,000000,26.38,26.47,26.25,26.47,2888108,0
+EPD.US,D,20230824,000000,26.4,26.58,26.24,26.25,2701459,0
+EPD.US,D,20230825,000000,26.36,26.5278,26.27,26.32,2840690,0
+EPD.US,D,20230828,000000,26.39,26.59,26.39,26.53,3301316,0
+EPD.US,D,20230829,000000,26.63,26.82,26.48,26.81,3861108,0
+EPD.US,D,20230830,000000,26.8,26.89,26.65,26.71,2274945,0
+EPD.US,D,20230831,000000,26.77,26.79,26.575,26.61,2943776,0
+EPD.US,D,20230901,000000,26.72,26.8,26.61,26.71,3101421,0
+EPD.US,D,20230905,000000,26.76,26.82,26.59,26.72,2439406,0
+EPD.US,D,20230906,000000,26.75,26.85,26.49,26.51,3354528,0
+EPD.US,D,20230907,000000,26.67,26.82,26.56,26.59,3057556,0
+EPD.US,D,20230908,000000,26.58,26.78,26.57,26.7,2574346,0
+EPD.US,D,20230911,000000,26.84,26.91,26.62,26.71,3769404,0
+EPD.US,D,20230912,000000,26.79,26.96,26.76,26.85,2433731,0
+EPD.US,D,20230913,000000,26.94,26.99,26.771,26.96,2234196,0
+EPD.US,D,20230914,000000,26.99,27.17,26.975,27.09,3635023,0
+EPD.US,D,20230915,000000,27.09,27.205,26.92,27.01,4291416,0
+EPD.US,D,20230918,000000,26.99,27.16,26.93,27.04,3669196,0
+EPD.US,D,20230919,000000,27.09,27.11,26.925,26.99,3592699,0
+EPD.US,D,20230920,000000,26.95,27.35,26.935,27.21,3594465,0
+EPD.US,D,20230921,000000,27.21,27.45,27.0711,27.25,5307576,0
+EPD.US,D,20230922,000000,27.35,27.77,27.285,27.39,15765290,0
+EPD.US,D,20230925,000000,27.35,27.69,27.26,27.41,6589992,0
+EPD.US,D,20230926,000000,27.42,27.42,27.14,27.21,2966959,0
+EPD.US,D,20230927,000000,27.42,27.42,27.205,27.37,3649517,0
+EPD.US,D,20230928,000000,27.29,27.64,27.29,27.42,4742152,0
+EPD.US,D,20230929,000000,27.49,27.53,27.285,27.37,6415680,0
+EPD.US,D,20231002,000000,27.35,27.385,27.01,27.2,8500124,0
+EPD.US,D,20231003,000000,27.05,27.3,27,27.1,5715314,0
+EPD.US,D,20231004,000000,27,27.09,26.68,26.99,4973276,0
+EPD.US,D,20231005,000000,26.76,27.0672,26.76,26.93,4052300,0
+EPD.US,D,20231006,000000,26.82,27.035,26.765,26.96,3200777,0
+EPD.US,D,20231009,000000,27.16,27.24,26.98,27.09,4768708,0
+EPD.US,D,20231010,000000,27.09,27.4,27.02,27.23,3885329,0
+EPD.US,D,20231011,000000,27.25,27.49,27.18,27.37,4752423,0
+EPD.US,D,20231012,000000,27.46,27.46,27.23,27.44,3944493,0
+EPD.US,D,20231013,000000,27.45,27.69,27.45,27.63,3671291,0
+EPD.US,D,20231016,000000,27.69,27.7865,27.585,27.63,3369636,0
+EPD.US,D,20231017,000000,27.65,27.95,27.62,27.67,3831378,0
+EPD.US,D,20231018,000000,27.78,27.845,27.63,27.68,3304558,0
+EPD.US,D,20231019,000000,27.71,27.82,27.48,27.57,4893372,0
+EPD.US,D,20231020,000000,27.59,27.6,27.45,27.49,3572641,0
+EPD.US,D,20231023,000000,27.49,27.64,27.3502,27.54,4926701,0
+EPD.US,D,20231024,000000,27.6,27.63,27.48,27.55,3758067,0
+EPD.US,D,20231025,000000,27.56,27.65,27.35,27.46,3664439,0
+EPD.US,D,20231026,000000,27.38,27.46,27.11,27.16,4140300,0
+EPD.US,D,20231027,000000,27.22,27.23,26.94,27.08,3985594,0
+EPD.US,D,20231030,000000,26.44,26.68,26.3436,26.44,5991510,0
+EPD.US,D,20231031,000000,26.14,26.32,25.61,26.04,10511107,0
+EPD.US,D,20231101,000000,26,26.28,25.805,25.97,6670214,0
+EPD.US,D,20231102,000000,26,26.47,25.95,26.37,6514587,0
+EPD.US,D,20231103,000000,26.37,26.75,26.29,26.64,4712199,0
+EPD.US,D,20231106,000000,26.72,26.73,26.39,26.41,4267554,0
+EPD.US,D,20231107,000000,26.3,26.38,26.15,26.38,5013011,0
+EPD.US,D,20231108,000000,26.25,26.315,25.93,25.96,4839916,0
+EPD.US,D,20231109,000000,26.04,26.09,25.88,25.89,4197261,0
+EPD.US,D,20231110,000000,26.01,26.16,25.945,25.98,4708527,0
+EPD.US,D,20231113,000000,26,26.05,25.9,25.99,3534984,0
+EPD.US,D,20231114,000000,26.32,26.45,26.04,26.22,5693228,0
+EPD.US,D,20231115,000000,26.25,26.4975,26.23,26.24,5473081,0
+EPD.US,D,20231116,000000,26.25,26.3,25.95,25.99,5694994,0
+EPD.US,D,20231117,000000,26,26.365,26,26.27,4891535,0
+EPD.US,D,20231120,000000,26.27,26.47,26.25,26.26,4279356,0
+EPD.US,D,20231121,000000,26.25,26.55,26.25,26.55,4156171,0
+EPD.US,D,20231122,000000,26.35,26.755,26.27,26.7,3220466,0
+EPD.US,D,20231124,000000,26.535,26.8869,26.53,26.74,1459383,0
+EPD.US,D,20231127,000000,26.71,26.78,26.55,26.62,3219976,0
+EPD.US,D,20231128,000000,26.74,26.78,26.42,26.44,3827872,0
+EPD.US,D,20231129,000000,26.58,26.58,26.34,26.44,4102364,0
+EPD.US,D,20231130,000000,26.46,26.78,26.44,26.78,5363180,0
+EPD.US,D,20231201,000000,26.75,27,26.71,26.91,3748058,0
+EPD.US,D,20231204,000000,26.85,26.94,26.7225,26.83,2878976,0
+EPD.US,D,20231205,000000,26.75,26.82,26.62,26.68,3510668,0
+EPD.US,D,20231206,000000,26.65,26.75,26.47,26.55,3901549,0
+EPD.US,D,20231207,000000,26.59,26.625,26.135,26.25,4106576,0
+EPD.US,D,20231208,000000,26.25,26.36,26.15,26.33,3980223,0
+EPD.US,D,20231211,000000,26.32,26.395,26.06,26.17,4681403,0
+EPD.US,D,20231212,000000,26.13,26.14,25.96,26.01,4716996,0
+EPD.US,D,20231213,000000,26.01,26.295,25.96,26.2,4922661,0
+EPD.US,D,20231214,000000,26.44,26.6499,26.36,26.49,5211142,0
+EPD.US,D,20231215,000000,26.33,26.44,26.155,26.29,9286196,0
+EPD.US,D,20231218,000000,26.49,26.49,26.18,26.18,5409500,0
+EPD.US,D,20231219,000000,26.2,26.42,26.15,26.27,3813459,0
+EPD.US,D,20231220,000000,26.3,26.325,26.02,26.03,4853635,0
+EPD.US,D,20231221,000000,26.18,26.275,26.03,26.14,3927718,0
+EPD.US,D,20231222,000000,26.21,26.25,26.05,26.08,3617234,0
+EPD.US,D,20231226,000000,26.15,26.31,26.07,26.2,3462280,0
+EPD.US,D,20231227,000000,26.28,26.31,26.13,26.21,3276483,0
+EPD.US,D,20231228,000000,26.2,26.295,26.16,26.21,3242817,0
+EPD.US,D,20231229,000000,26.2,26.37,26.1927,26.35,3099751,0
+EPD.US,D,20240102,000000,26.41,26.69,26.345,26.64,4481344,0
+EPD.US,D,20240103,000000,26.59,27.095,26.59,27,5041873,0
+EPD.US,D,20240104,000000,27.15,27.21,26.7,26.78,4273817,0
+EPD.US,D,20240105,000000,26.82,26.97,26.52,26.7,5246899,0
+EPD.US,D,20240108,000000,26.71,26.88,26.525,26.78,5163008,0
+EPD.US,D,20240109,000000,26.82,26.93,26.59,26.89,5294068,0
+EPD.US,D,20240110,000000,26.93,27.0297,26.74,26.9,4153144,0
+EPD.US,D,20240111,000000,27,27.06,26.79,26.8,5653509,0
+EPD.US,D,20240112,000000,27.01,27.04,26.91,27.01,5019008,0
+EPD.US,D,20240116,000000,27.01,27.02,26.62,26.75,6037213,0
+EPD.US,D,20240117,000000,26.65,26.72,26.46,26.58,5414790,0
+EPD.US,D,20240118,000000,26.64,26.76,26.46,26.71,6636775,0
+EPD.US,D,20240119,000000,26.79,26.93,26.61,26.84,5145683,0
+EPD.US,D,20240122,000000,26.85,27.08,26.82,27.02,6607415,0
+EPD.US,D,20240123,000000,27.03,27.09,26.945,27.06,4222924,0
+EPD.US,D,20240124,000000,27.1,27.15,27.01,27.12,4296392,0
+EPD.US,D,20240125,000000,27.15,27.33,27.03,27.31,5041145,0
+EPD.US,D,20240126,000000,27.29,27.43,27.23,27.41,5555483,0
+EPD.US,D,20240129,000000,27.44,27.52,27.16,27.47,6707796,0
+EPD.US,D,20240130,000000,26.9,27.06,26.87,27.03,6742273,0
+EPD.US,D,20240131,000000,27,27.095,26.76,26.76,5357812,0
+EPD.US,D,20240201,000000,26.83,26.99,26.2,26.8,10301560,0
+EPD.US,D,20240202,000000,26.7,26.8,26.52,26.66,5693017,0
+EPD.US,D,20240205,000000,26.56,26.6,26.24,26.33,7084327,0
+EPD.US,D,20240206,000000,26.4,26.4,26.2,26.23,5801434,0
+EPD.US,D,20240207,000000,26.26,26.32,26.12,26.25,4567199,0
+EPD.US,D,20240208,000000,26.2,26.32,26.14,26.25,5235427,0
+EPD.US,D,20240209,000000,26.2,26.35,26.14,26.23,4399458,0
+EPD.US,D,20240212,000000,26.37,26.6,26.3171,26.51,4818331,0
+EPD.US,D,20240213,000000,26.52,26.59,26.31,26.39,3566326,0
+EPD.US,D,20240214,000000,26.59,26.75,26.49,26.69,5592144,0
+EPD.US,D,20240215,000000,26.67,27.2,26.64,26.99,7550600,0
+EPD.US,D,20240216,000000,26.89,27.33,26.855,27.25,5079875,0
+EPD.US,D,20240220,000000,27.21,27.51,27.2,27.43,5863063,0
+EPD.US,D,20240221,000000,27.43,27.73,27.43,27.63,6206660,0
+EPD.US,D,20240222,000000,27.42,27.68,27.4139,27.58,4875072,0
+EPD.US,D,20240223,000000,27.55,27.81,27.51,27.68,3041537,0
+EPD.US,D,20240226,000000,27.68,27.735,27.39,27.41,3475579,0
+EPD.US,D,20240227,000000,27.45,27.63,27.4199,27.61,2891031,0
+EPD.US,D,20240228,000000,27.6,27.705,27.38,27.39,2408747,0
+EPD.US,D,20240229,000000,27.39,27.5266,27.26,27.45,3320206,0
+EPD.US,D,20240301,000000,27.52,27.79,27.42,27.75,3664228,0
+EPD.US,D,20240304,000000,27.66,27.76,27.56,27.65,2482318,0
+EPD.US,D,20240305,000000,27.65,28.05,27.65,27.85,8194693,0
+EPD.US,D,20240306,000000,27.98,28.18,27.97,28,4502509,0
+EPD.US,D,20240307,000000,28.05,28.26,28.01,28.1,3631592,0
+EPD.US,D,20240308,000000,28.1,28.22,27.935,28,3299630,0
+EPD.US,D,20240311,000000,27.88,28.2,27.78,28.16,3792555,0
+EPD.US,D,20240312,000000,28.25,28.5,28.1,28.47,4344567,0
+EPD.US,D,20240313,000000,28.5,29.045,28.49,28.77,6008365,0
+EPD.US,D,20240314,000000,28.84,28.96,28.495,28.64,3815488,0
+EPD.US,D,20240315,000000,28.61,28.88,28.52,28.64,6337857,0
+EPD.US,D,20240318,000000,28.7,28.89,28.62,28.77,3733444,0
+EPD.US,D,20240319,000000,28.75,28.925,28.62,28.85,3209416,0
+EPD.US,D,20240320,000000,28.7,29.05,28.66,28.99,3072679,0
+EPD.US,D,20240321,000000,28.95,29.0892,28.75,28.79,5325374,0
+EPD.US,D,20240322,000000,28.75,28.89,28.73,28.86,3553285,0
+EPD.US,D,20240325,000000,28.87,29.08,28.87,28.95,4444429,0
+EPD.US,D,20240326,000000,29.02,29.08,28.87,29.06,4090718,0
+EPD.US,D,20240327,000000,29.07,29.25,28.985,29.05,4172254,0
+EPD.US,D,20240328,000000,29.19,29.26,29.01,29.18,5556096,0
+EPD.US,D,20240401,000000,29.195,29.43,29.145,29.37,4097183,0
+EPD.US,D,20240402,000000,29.39,29.84,29.37,29.75,6478637,0
+EPD.US,D,20240403,000000,29.8,29.89,29.72,29.88,6088918,0
+EPD.US,D,20240404,000000,29.96,29.99,29.64,29.77,4788846,0
+EPD.US,D,20240405,000000,29.77,29.83,29.33,29.73,4370390,0
+EPD.US,D,20240408,000000,29.66,29.82,29.42,29.47,4173125,0
+EPD.US,D,20240409,000000,29.5,29.58,29.161,29.26,4118906,0
+EPD.US,D,20240410,000000,29.25,29.26,29.025,29.15,4822687,0
+EPD.US,D,20240411,000000,29.23,29.3,29.125,29.22,4393211,0
+EPD.US,D,20240412,000000,29.29,29.43,28.96,29.05,4730963,0
+EPD.US,D,20240415,000000,29.15,29.155,28.41,28.51,6935492,0
+EPD.US,D,20240416,000000,28.6,28.61,28.24,28.33,6359680,0
+EPD.US,D,20240417,000000,28.42,28.63,28.135,28.39,3568949,0
+EPD.US,D,20240418,000000,28.52,28.61,28.35,28.44,3746005,0
+EPD.US,D,20240419,000000,28.5,29.01,28.48,28.85,3677769,0
+EPD.US,D,20240422,000000,29,29.15,28.7748,29,4798951,0
+EPD.US,D,20240423,000000,29.15,29.24,28.8,28.91,7293125,0
+EPD.US,D,20240424,000000,28.97,29.08,28.63,29.05,4859552,0
+EPD.US,D,20240425,000000,28.76,28.995,28.72,28.93,4662416,0
+EPD.US,D,20240426,000000,28.9,29.18,28.8,29.06,7621520,0
+EPD.US,D,20240429,000000,28.51,28.62,28.34,28.59,4144574,0
+EPD.US,D,20240430,000000,28.6,28.66,27.84,28.08,8878553,0
+EPD.US,D,20240501,000000,28.11,28.18,27.66,27.74,6151839,0
+EPD.US,D,20240502,000000,27.87,28.33,27.71,28.05,4347301,0
+EPD.US,D,20240503,000000,28.08,28.19,27.93,28.1,3599060,0
+EPD.US,D,20240506,000000,28.22,28.385,28.105,28.37,3566860,0
+EPD.US,D,20240507,000000,28.48,28.635,28.305,28.35,5073895,0
+EPD.US,D,20240508,000000,28.33,28.48,28.2019,28.39,4547768,0
+EPD.US,D,20240509,000000,28.36,28.77,28.36,28.63,3690769,0
+EPD.US,D,20240510,000000,28.75,28.95,28.69,28.8,5233971,0
+EPD.US,D,20240513,000000,28.8,28.92,28.71,28.77,2482454,0
+EPD.US,D,20240514,000000,28.9,29.06,28.65,28.95,5637203,0
+EPD.US,D,20240515,000000,28.89,29.01,28.76,28.84,2977125,0
+EPD.US,D,20240516,000000,28.84,28.9599,28.59,28.61,5160187,0
+EPD.US,D,20240517,000000,28.6,28.68,28.485,28.56,3523914,0
+EPD.US,D,20240520,000000,28.51,28.72,28.47,28.65,3180822,0
+EPD.US,D,20240521,000000,28.65,28.8,28.59,28.68,2690491,0
+EPD.US,D,20240522,000000,28.65,28.655,28.27,28.43,3175975,0
+EPD.US,D,20240523,000000,28.35,28.55,28.13,28.21,4393457,0
+EPD.US,D,20240524,000000,28.25,28.4,28.06,28.21,3719763,0
+EPD.US,D,20240528,000000,28.19,28.2546,28,28.09,3613187,0
+EPD.US,D,20240529,000000,28.05,28.07,27.85,28.05,2854390,0
+EPD.US,D,20240530,000000,27.9,28.16,27.9,28.11,3250961,0
+EPD.US,D,20240531,000000,28.16,28.51,28.1301,28.5,2945253,0
+EPD.US,D,20240603,000000,28.5,28.5,28.05,28.23,3227222,0
+EPD.US,D,20240604,000000,28.22,28.36,28.04,28.32,3505221,0
+EPD.US,D,20240605,000000,28.12,28.36,28.08,28.35,2971835,0
+EPD.US,D,20240606,000000,28.33,28.43,28.26,28.42,2359565,0
+EPD.US,D,20240607,000000,28.44,28.44,28.2601,28.35,2994784,0
+EPD.US,D,20240610,000000,28.44,28.57,28.31,28.54,3324501,0
+EPD.US,D,20240611,000000,28.42,28.51,28.26,28.42,2407312,0
+EPD.US,D,20240612,000000,28.5,28.595,28.39,28.4,2539404,0
+EPD.US,D,20240613,000000,28.35,28.35,28.155,28.32,2330353,0
+EPD.US,D,20240614,000000,28.32,28.4,28.23,28.33,2258711,0
+EPD.US,D,20240617,000000,28.3,28.54,28.21,28.37,2768682,0
+EPD.US,D,20240618,000000,28.47,28.59,28.265,28.3,2436316,0
+EPD.US,D,20240620,000000,28.26,28.64,28.225,28.58,3500102,0
+EPD.US,D,20240621,000000,28.67,28.77,28.47,28.57,4848147,0
+EPD.US,D,20240624,000000,28.57,29,28.56,28.98,3508329,0
+EPD.US,D,20240625,000000,29,29.19,28.94,29.12,2609959,0
+EPD.US,D,20240626,000000,29.07,29.12,28.84,29.02,3147814,0
+EPD.US,D,20240627,000000,29.01,29.08,28.85,28.9,2528269,0
+EPD.US,D,20240628,000000,28.89,29,28.76,28.98,2812626,0
+EPD.US,D,20240701,000000,28.99,29.1799,28.82,28.99,3212061,0
+EPD.US,D,20240702,000000,28.96,29.11,28.91,29.04,2244048,0
+EPD.US,D,20240703,000000,29.11,29.37,29.02,29.06,2236450,0
+EPD.US,D,20240705,000000,29.05,29.07,28.875,29.01,2424467,0
+EPD.US,D,20240708,000000,29,29.19,28.97,29.13,2705376,0
+EPD.US,D,20240709,000000,29.1,29.25,28.95,29.19,3291817,0
+EPD.US,D,20240710,000000,29.17,29.23,29.04,29.16,2628971,0
+EPD.US,D,20240711,000000,29.2,29.25,29.02,29.19,3158392,0
+EPD.US,D,20240712,000000,29.27,29.58,29.265,29.4,3120418,0
+EPD.US,D,20240715,000000,29.56,29.75,29.38,29.6,4065802,0
+EPD.US,D,20240716,000000,29.19,29.71,29.11,29.61,4730216,0
+EPD.US,D,20240717,000000,29.64,29.9399,29.61,29.71,6311856,0
+EPD.US,D,20240718,000000,29.71,30.01,29.69,29.83,4207908,0
+EPD.US,D,20240719,000000,29.98,30.04,29.82,30,4105595,0
+EPD.US,D,20240722,000000,29.95,30.03,29.755,29.98,5407229,0
+EPD.US,D,20240723,000000,29.96,30.05,29.85,29.99,3422191,0
+EPD.US,D,20240724,000000,30,30.04,29.67,29.7,3931818,0
+EPD.US,D,20240725,000000,29.71,29.87,29.55,29.56,3511056,0
+EPD.US,D,20240726,000000,29.7,30.03,29.55,29.94,6867892,0
+EPD.US,D,20240729,000000,29.99,30.03,29.68,29.7,6082555,0
+EPD.US,D,20240730,000000,29.83,29.86,28.77,29.56,10346287,0
+EPD.US,D,20240731,000000,29.06,29.13,28.79,28.86,7098320,0
+EPD.US,D,20240801,000000,28.98,29,28.37,28.56,6555455,0
+EPD.US,D,20240802,000000,28.51,28.54,28,28.48,7584700,0
+EPD.US,D,20240805,000000,27.67,28.16,27.37,27.88,7816365,0
+EPD.US,D,20240806,000000,28,28.99,28,28.9,7013430,0
+EPD.US,D,20240807,000000,29.14,29.303,28.67,28.7,7959992,0
+EPD.US,D,20240808,000000,28.72,29.42,28.72,29.33,4531336,0
+EPD.US,D,20240809,000000,29.39,29.395,28.375,28.71,10029438,0
+EPD.US,D,20240812,000000,28.68,28.72,28.065,28.18,7643532,0
+EPD.US,D,20240813,000000,28.25,28.32,28.07,28.27,6794314,0
+EPD.US,D,20240814,000000,28.4,29.175,28.32,28.89,7841653,0
+EPD.US,D,20240815,000000,28.99,29.19,28.9,29.02,3968955,0
+EPD.US,D,20240816,000000,28.93,29.22,28.88,29.17,4136812,0
+EPD.US,D,20240819,000000,29.29,29.61,29.18,29.44,4630870,0
+EPD.US,D,20240820,000000,29.46,29.49,29.03,29.13,3053268,0
+EPD.US,D,20240821,000000,29.18,29.33,28.95,29,4400872,0
+EPD.US,D,20240822,000000,29.05,29.2266,29.01,29.09,2477488,0
+EPD.US,D,20240823,000000,29.15,29.43,29.1,29.29,3093711,0
+EPD.US,D,20240826,000000,29.31,29.53,29.2606,29.39,2637220,0
+EPD.US,D,20240827,000000,29.36,29.47,29.13,29.18,2235719,0
+EPD.US,D,20240828,000000,29.28,29.28,28.93,29.1,2815733,0
+EPD.US,D,20240829,000000,29.1,29.415,29.1,29.25,2828137,0
+EPD.US,D,20240830,000000,29.29,29.37,29.035,29.34,2558561,0
+EPD.US,D,20240903,000000,29.11,29.32,28.81,29.15,3332833,0
+EPD.US,D,20240904,000000,29.01,29.23,28.955,29.04,3141486,0
+EPD.US,D,20240905,000000,29.1,29.225,28.95,29.03,2622756,0
+EPD.US,D,20240906,000000,29.08,29.12,28.75,28.87,2764727,0
+EPD.US,D,20240909,000000,28.9,29.0201,28.69,28.83,2857864,0
+EPD.US,D,20240910,000000,28.85,29.08,28.67,28.96,3231604,0
+EPD.US,D,20240911,000000,28.81,29.24,28.8,29.15,3195143,0
+EPD.US,D,20240912,000000,29.19,29.45,29.145,29.4,2337346,0
+EPD.US,D,20240913,000000,29.51,29.71,29.38,29.62,3419165,0
+EPD.US,D,20240916,000000,29.7,29.805,29.61,29.69,3279598,0
+EPD.US,D,20240917,000000,29.7,29.72,29.3,29.52,4422369,0
+EPD.US,D,20240918,000000,29.56,29.805,29.45,29.49,2355218,0
+EPD.US,D,20240919,000000,29.73,29.73,29.33,29.39,2896838,0
+EPD.US,D,20240920,000000,29.34,29.4113,29.18,29.32,3573432,0
+EPD.US,D,20240923,000000,29.36,29.63,29.32,29.45,2877856,0
+EPD.US,D,20240924,000000,29.6,29.65,29.37,29.51,2425225,0
+EPD.US,D,20240925,000000,29.5,29.58,29.155,29.25,2665294,0
+EPD.US,D,20240926,000000,29.17,29.28,28.78,28.88,3941673,0
+EPD.US,D,20240927,000000,29.01,29.305,28.99,29.18,2598425,0
+EPD.US,D,20240930,000000,29.25,29.28,28.95,29.11,2570370,0
+EPD.US,D,20241001,000000,29,29.37,29,29.31,3130274,0
+EPD.US,D,20241002,000000,29.44,29.535,29.27,29.47,2862087,0
+EPD.US,D,20241003,000000,29.59,29.76,29.375,29.64,2938933,0
+EPD.US,D,20241004,000000,29.68,29.8687,29.62,29.7,2752466,0
+EPD.US,D,20241007,000000,29.77,29.92,29.52,29.56,2423473,0
+EPD.US,D,20241008,000000,29.5,29.5,29.1,29.18,3615793,0
+EPD.US,D,20241009,000000,29.19,29.31,29.1,29.19,2793177,0
+EPD.US,D,20241010,000000,29.28,29.5,29.14,29.25,2516995,0
+EPD.US,D,20241011,000000,29.3,29.57,29.3,29.45,3012337,0
+EPD.US,D,20241014,000000,29.47,29.575,29.4,29.49,4025251,0
+EPD.US,D,20241015,000000,29.4,29.59,29.115,29.17,3495546,0
+EPD.US,D,20241016,000000,29.31,29.355,29.15,29.19,2897981,0
+EPD.US,D,20241017,000000,29.26,29.41,29.075,29.13,2781074,0
+EPD.US,D,20241018,000000,29.24,29.2546,28.89,29.18,3847019,0
+EPD.US,D,20241021,000000,29.2,29.26,28.91,29,3922686,0
+EPD.US,D,20241022,000000,29.01,29.1,28.85,28.95,3567188,0
+EPD.US,D,20241023,000000,28.94,29.03,28.8,28.97,2909670,0
+EPD.US,D,20241024,000000,29.09,29.18,28.985,29.03,3934227,0
+EPD.US,D,20241025,000000,29.1,29.17,28.96,29.05,3144915,0
+EPD.US,D,20241028,000000,29.07,29.22,28.97,29.14,3684593,0
+EPD.US,D,20241029,000000,29.3,29.43,28.98,29.1,5510664,0
+EPD.US,D,20241030,000000,29.21,29.39,29.1033,29.26,4714413,0
+EPD.US,D,20241031,000000,28.75,28.83,28.63,28.66,5496327,0
+EPD.US,D,20241101,000000,28.8,28.91,28.71,28.82,4455042,0
+EPD.US,D,20241104,000000,28.85,29.21,28.83,29.13,4465282,0
+EPD.US,D,20241105,000000,29.15,29.458,29.11,29.3,4134838,0
+EPD.US,D,20241106,000000,29.71,30.12,29.42,29.97,7097123,0
+EPD.US,D,20241107,000000,30,30.4,29.97,30.25,4749432,0
+EPD.US,D,20241108,000000,30.32,30.455,30.13,30.42,3121655,0
+EPD.US,D,20241111,000000,30.46,30.68,30.42,30.57,4549006,0
+EPD.US,D,20241112,000000,30.56,30.67,30.33,30.43,2550235,0
+EPD.US,D,20241113,000000,30.38,30.42,30.181,30.39,4872971,0
+EPD.US,D,20241114,000000,30.64,30.975,30.4,30.81,5177570,0
+EPD.US,D,20241115,000000,30.89,31.33,30.78,31.09,5536140,0
+EPD.US,D,20241118,000000,31.215,31.54,31.19,31.49,4322889,0
+EPD.US,D,20241119,000000,31.48,31.64,31.39,31.63,3099256,0
+EPD.US,D,20241120,000000,31.87,31.87,31.48,31.79,2904415,0
+EPD.US,D,20241121,000000,31.9,32.555,31.8,32.35,4194206,0
+EPD.US,D,20241122,000000,32.41,32.845,32.38,32.82,3979591,0
+EPD.US,D,20241125,000000,32.97,33.22,32.28,32.34,5305057,0
+EPD.US,D,20241126,000000,32.3,33.08,32.22,32.86,4847644,0
+EPD.US,D,20241127,000000,32.905,33.85,32.905,33.65,6312199,0
+EPD.US,D,20241129,000000,33.87,34.63,33.77,34.43,4730860,0
+EPD.US,D,20241202,000000,34.5,34.56,33.735,33.81,5410312,0
+EPD.US,D,20241203,000000,33.84,33.9,33.275,33.3,6300110,0
+EPD.US,D,20241204,000000,33.29,33.36,32.585,32.85,6011622,0
+EPD.US,D,20241205,000000,32.88,33.13,32.7,32.85,3347540,0
+EPD.US,D,20241206,000000,32.85,33,32.57,32.8,4194005,0
+EPD.US,D,20241209,000000,32.9,32.935,32.45,32.46,4242562,0
+EPD.US,D,20241210,000000,32.45,32.58,32.175,32.19,4906809,0
+EPD.US,D,20241211,000000,32.2,32.59,32.16,32.4,2732049,0
+EPD.US,D,20241212,000000,32.48,32.535,32.19,32.39,1736098,0
+EPD.US,D,20241213,000000,32.4,32.42,32.13,32.19,2550713,0
+EPD.US,D,20241216,000000,32.25,32.355,31.48,31.58,4835641,0
+EPD.US,D,20241217,000000,31.5,31.55,31.14,31.29,3048669,0
+EPD.US,D,20241218,000000,31.18,31.28,30.32,30.45,6168361,0
+EPD.US,D,20241219,000000,30.66,30.8748,30.38,30.53,5000748,0
+EPD.US,D,20241220,000000,30.49,31.04,30.42,30.99,5884074,0
+EPD.US,D,20241223,000000,31.01,31.05,30.71,31.01,3394224,0
+EPD.US,D,20241224,000000,31.35,31.67,31.145,31.49,1674677,0
+EPD.US,D,20241226,000000,31.52,31.56,31,31.14,2505485,0
+EPD.US,D,20241227,000000,31.14,31.165,30.81,31.07,2196893,0
+EPD.US,D,20241230,000000,30.95,31.26,30.79,31.2,3273724,0
+EPD.US,D,20241231,000000,31.33,31.57,31.26,31.36,2488324,0
+EPD.US,D,20250102,000000,31.56,31.89,31.46,31.75,3406818,0
+EPD.US,D,20250103,000000,31.97,31.9898,31.6,31.83,2910582,0
+EPD.US,D,20250106,000000,32,32.33,31.88,31.93,3650070,0
+EPD.US,D,20250107,000000,32.11,32.32,31.88,31.93,2935245,0
+EPD.US,D,20250108,000000,32,32.45,31.93,32.44,3728921,0
+EPD.US,D,20250110,000000,32.65,32.79,32.0526,32.17,4903739,0
+EPD.US,D,20250113,000000,32.345,32.91,32.26,32.54,4855303,0
+EPD.US,D,20250114,000000,32.75,33.55,32.64,33.45,4558071,0
+EPD.US,D,20250115,000000,33.96,33.96,33.22,33.34,4276996,0
+EPD.US,D,20250116,000000,33.34,33.79,33.29,33.67,2991791,0
+EPD.US,D,20250117,000000,33.85,33.9,33.53,33.57,3874162,0
+EPD.US,D,20250121,000000,33.83,34.4,33.71,34.09,5927353,0
+EPD.US,D,20250122,000000,34.255,34.485,33.8,33.8,4522630,0
+EPD.US,D,20250123,000000,33.94,34,33.62,33.67,3154359,0
+EPD.US,D,20250124,000000,33.9,33.95,33.55,33.57,3543726,0
+EPD.US,D,20250127,000000,33.6,33.77,32.94,33.45,9019061,0
+EPD.US,D,20250128,000000,33.59,33.83,33.34,33.71,5247182,0
+EPD.US,D,20250129,000000,33.8,34.02,33.54,33.65,3626519,0
+EPD.US,D,20250130,000000,33.98,34.15,33.6798,34.04,9827271,0
+EPD.US,D,20250131,000000,33.57,33.57,32.63,32.65,7094568,0
+EPD.US,D,20250203,000000,31.59,33.26,31.5101,33.13,7477612,0
+EPD.US,D,20250204,000000,32.04,33.42,31.5517,32.99,7952394,0
+EPD.US,D,20250205,000000,32.94,33.4499,32.87,33.04,6030351,0
+EPD.US,D,20250206,000000,33.12,33.25,32.685,32.87,3417202,0
+EPD.US,D,20250207,000000,32.885,33.15,32.63,32.93,3673468,0
+EPD.US,D,20250210,000000,33.12,33.43,32.985,33.12,5077863,0
+EPD.US,D,20250211,000000,33.175,33.31,32.83,33.21,4597391,0
+EPD.US,D,20250212,000000,33.1199,33.4,32.8,32.93,3803135,0
+EPD.US,D,20250213,000000,32.85,33.365,32.8,33.21,6064792,0
+EPD.US,D,20250214,000000,33.54,33.7399,33.39,33.44,4567534,0
+EPD.US,D,20250218,000000,33.56,33.88,33.56,33.72,4043590,0
+EPD.US,D,20250219,000000,33.63,33.7499,33.31,33.65,4320374,0
+EPD.US,D,20250220,000000,33.64,33.655,33.315,33.58,3806102,0
+EPD.US,D,20250221,000000,33.23,33.555,33.08,33.34,5513582,0
+EPD.US,D,20250224,000000,33.25,33.76,33.115,33.64,4855071,0
+EPD.US,D,20250225,000000,33.6649,34.04,33.17,33.27,7648685,0
+EPD.US,D,20250226,000000,33.27,33.345,32.93,33.14,4114731,0
+EPD.US,D,20250227,000000,33.2,33.25,32.8,32.82,4378897,0
+EPD.US,D,20250228,000000,32.92,33.47,32.865,33.41,3973273,0
+EPD.US,D,20250303,000000,33.34,33.84,33.34,33.73,5285126,0
+EPD.US,D,20250304,000000,33.0523,33.63,33.0509,33.32,5768720,0
+EPD.US,D,20250305,000000,33.27,33.4758,32.87,33.09,4294947,0
+EPD.US,D,20250306,000000,32.95,33.09,32.53,32.75,4413330,0
+EPD.US,D,20250307,000000,32.73,33.77,32.73,33.46,6028964,0
+EPD.US,D,20250310,000000,33.42,34.53,33.4,33.65,7962146,0
+EPD.US,D,20250311,000000,33.62,33.76,33,33.17,4974151,0
+EPD.US,D,20250312,000000,33.35,33.46,32.94,32.98,3470264,0
+EPD.US,D,20250313,000000,33.18,33.295,32.9144,32.97,4913052,0
+EPD.US,D,20250314,000000,33.06,33.6,32.98,33.59,3386567,0
+EPD.US,D,20250317,000000,33.57,34.195,33.48,33.92,3909294,0
+EPD.US,D,20250318,000000,33.98,34.05,33.725,33.8,2426089,0
+EPD.US,D,20250319,000000,33.8258,34.14,33.8258,34,3427782,0
+EPD.US,D,20250320,000000,33.94,34.32,33.78,34.1,3176447,0
+EPD.US,D,20250321,000000,34.075,34.1397,33.64,33.85,5742251,0
+EPD.US,D,20250324,000000,33.86,34.04,33.59,33.68,3236311,0
+EPD.US,D,20250325,000000,33.7,33.88,33.41,33.5,3136631,0
+EPD.US,D,20250326,000000,33.48,34.015,33.45,33.84,4207013,0
+EPD.US,D,20250327,000000,33.93,34.35,33.77,33.95,5212089,0
+EPD.US,D,20250328,000000,33.98,34.21,33.7,34.08,4255495,0
+EPD.US,D,20250331,000000,33.96,34.36,33.88,34.14,3350801,0
+EPD.US,D,20250401,000000,34.14,34.33,33.89,34.22,4163225,0
+EPD.US,D,20250402,000000,34.23,34.26,33.84,34.05,2735641,0
+EPD.US,D,20250403,000000,33.4501,33.85,33.31,33.47,7638010,0
+EPD.US,D,20250404,000000,32.45,32.93,30.15,30.85,14933131,0
+EPD.US,D,20250407,000000,28.47,30.88,27.77,29.8,15418294,0
+EPD.US,D,20250408,000000,31,31.1234,28.575,29.09,12404794,0
+EPD.US,D,20250409,000000,28.7499,30.09,27.86,29.69,14530705,0
+EPD.US,D,20250410,000000,29.635,29.69,28.26,28.95,7720573,0
+EPD.US,D,20250411,000000,29.29,29.63,28.54,29.63,5289838,0
+EPD.US,D,20250414,000000,30.3206,30.61,29.9,30.32,5136534,0
+EPD.US,D,20250415,000000,30.615,31.19,30.52,30.93,4594194,0
+EPD.US,D,20250416,000000,31.2,31.49,30.305,30.44,4491215,0
+EPD.US,D,20250417,000000,30.89,31.445,30.7396,31.02,3641634,0
+EPD.US,D,20250421,000000,31.05,31.08,29.98,30.07,7041025,0
+EPD.US,D,20250422,000000,30.4725,30.89,30.05,30.7,4919936,0
+EPD.US,D,20250423,000000,31.2094,31.35,30.49,30.7,5658133,0
+EPD.US,D,20250424,000000,30.8,31.54,30.6169,31.3,5240333,0
+EPD.US,D,20250425,000000,31.25,31.41,30.96,31.22,3821410,0
+EPD.US,D,20250428,000000,31.37,31.51,31.08,31.37,4950360,0
+EPD.US,D,20250429,000000,31.06,31.32,30.4548,30.79,8636021,0
+EPD.US,D,20250430,000000,30.16,30.295,29.655,29.9,6349130,0
+EPD.US,D,20250501,000000,29.95,30.215,29.805,29.87,4696160,0
+EPD.US,D,20250502,000000,30.195,30.54,30.14,30.46,5235112,0
+EPD.US,D,20250505,000000,30.21,30.24,29.845,30,4412926,0
+EPD.US,D,20250506,000000,30.03,30.2199,29.68,29.95,5120894,0
+EPD.US,D,20250507,000000,29.9,30.34,29.9,30.32,4403794,0
+EPD.US,D,20250508,000000,30.475,31.06,30.44,30.64,4633913,0
+EPD.US,D,20250509,000000,30.81,31.15,30.63,31.11,3561653,0
+EPD.US,D,20250512,000000,31.21,31.6697,31.13,31.4,4783749,0
+EPD.US,D,20250513,000000,31.57,32.03,31.55,31.76,5818194,0
+EPD.US,D,20250514,000000,31.955,32.19,31.47,32,7314472,0
+EPD.US,D,20250515,000000,32.07,32.29,31.91,32.29,4514470,0
+EPD.US,D,20250516,000000,32.31,32.455,32.21,32.41,3748346,0
+EPD.US,D,20250519,000000,32.355,32.585,32.185,32.55,3248486,0
+EPD.US,D,20250520,000000,32.6,32.69,32.04,32.19,3326918,0
+EPD.US,D,20250521,000000,32.19,32.21,31.745,31.79,2729537,0
+EPD.US,D,20250522,000000,31.55,31.665,31.37,31.39,3725724,0
+EPD.US,D,20250523,000000,31.0801,31.37,31.08,31.29,2754934,0
+EPD.US,D,20250527,000000,31.39,31.54,31.29,31.5,2804188,0
+EPD.US,D,20250528,000000,31.67,31.67,31.36,31.43,2060242,0
+EPD.US,D,20250529,000000,31.66,31.69,30.98,31.23,4153747,0
+EPD.US,D,20250530,000000,31.1034,31.1034,30.75,30.82,4723839,0
+EPD.US,D,20250602,000000,31.03,31.32,30.91,31.05,3964658,0
+EPD.US,D,20250603,000000,31.09,31.545,30.84,31.48,2769055,0
+EPD.US,D,20250604,000000,31.48,31.65,30.52,30.82,5188683,0
+EPD.US,D,20250605,000000,30.71,31.15,30.48,31.06,4780875,0
+EPD.US,D,20250606,000000,31.1,31.55,31.08,31.46,3975441,0
+EPD.US,D,20250609,000000,31.75,32,31.49,31.72,4108813,0
+EPD.US,D,20250610,000000,31.94,32.15,31.825,31.95,3982727,0
+EPD.US,D,20250611,000000,32,32.2054,31.89,32.11,3892492,0
+EPD.US,D,20250612,000000,31.9409,32.15,31.86,31.96,4077065,0
+EPD.US,D,20250613,000000,32.2,32.285,31.84,32.05,3155793,0
+EPD.US,D,20250616,000000,32.15,32.36,31.44,31.53,4703986,0
+EPD.US,D,20250617,000000,31.61,31.83,31.2,31.23,3943219,0
+EPD.US,D,20250618,000000,31.3,31.555,31.115,31.12,3405587,0
+EPD.US,D,20250620,000000,31.16,31.405,31.01,31.19,3489293,0
+EPD.US,D,20250623,000000,31.4425,31.63,30.74,30.88,4003900,0
+EPD.US,D,20250624,000000,30.8,31.25,30.75,31.12,4220409,0
+EPD.US,D,20250625,000000,31.1325,31.24,30.73,30.75,4070433,0
+EPD.US,D,20250626,000000,30.76,31.18,30.7401,31.09,3735931,0
+EPD.US,D,20250627,000000,31.04,31.4277,30.9,31.06,3387808,0
+EPD.US,D,20250630,000000,30.97,31.27,30.9,31.01,3397123,0
+EPD.US,D,20250701,000000,31.145,31.19,30.72,31.17,3701685,0
+EPD.US,D,20250702,000000,31.21,31.54,31.005,31.44,3399463,0
+EPD.US,D,20250703,000000,31.44,31.535,31.27,31.51,1887818,0
+EPD.US,D,20250707,000000,31.5,31.61,31.13,31.31,2678477,0
+EPD.US,D,20250708,000000,31.36,31.735,31.2,31.72,3038247,0
+EPD.US,D,20250709,000000,31.75,31.91,31.58,31.9,4787600,0
+EPD.US,D,20250710,000000,31.9,32.065,31.6846,32.05,2820076,0
+EPD.US,D,20250711,000000,31.99,32.12,31.83,31.89,2519511,0
+EPD.US,D,20250714,000000,31.875,31.88,31.605,31.87,6052704,0
+EPD.US,D,20250715,000000,31.75,31.85,31.185,31.5,4892187,0
+EPD.US,D,20250716,000000,31.5,31.575,31.25,31.5,2696470,0
+EPD.US,D,20250717,000000,31.37,31.4806,31.21,31.24,4124178,0
+EPD.US,D,20250718,000000,31.28,31.585,31.17,31.35,3713334,0
+EPD.US,D,20250721,000000,31.46,31.6,31.11,31.16,3247897,0
+EPD.US,D,20250722,000000,31.16,31.45,31.14,31.33,2940190,0
+EPD.US,D,20250723,000000,31.395,31.545,31.235,31.5,3380075,0
+EPD.US,D,20250724,000000,31.54,31.94,31.4404,31.79,3986931,0
+EPD.US,D,20250725,000000,31.86,31.8845,31.53,31.55,4816333,0
+EPD.US,D,20250728,000000,31.77,31.8999,30.945,31.15,10944837,0
+EPD.US,D,20250729,000000,31.28,31.55,31.03,31.43,6040693,0
+EPD.US,D,20250730,000000,31.6,31.6,31.29,31.46,4924798,0
+EPD.US,D,20250731,000000,30.93,31.1399,30.7335,30.99,4249979,0
+EPD.US,D,20250801,000000,30.82,31,30.62,30.74,4223378,0
+EPD.US,D,20250804,000000,30.75,31.145,30.74,31.03,4187679,0
+EPD.US,D,20250805,000000,30.975,31.195,30.79,31.15,4372908,0
+EPD.US,D,20250806,000000,31.15,31.505,31.08,31.23,4916752,0
+EPD.US,D,20250807,000000,31.34,31.655,31.14,31.19,4897549,0
+EPD.US,D,20250808,000000,31.25,31.69,31.25,31.44,5434814,0
+EPD.US,D,20250811,000000,31.55,31.62,31.07,31.14,5093508,0
+EPD.US,D,20250812,000000,31.215,31.46,31.07,31.34,3439919,0
+EPD.US,D,20250813,000000,31.37,31.9,31.2201,31.74,4414318,0
+EPD.US,D,20250814,000000,31.8,32.14,31.75,31.92,7445688,0
+EPD.US,D,20250815,000000,31.89,32.06,31.5,31.5,3733239,0
+EPD.US,D,20250818,000000,31.4,31.52,31.24,31.33,3217305,0
+EPD.US,D,20250819,000000,31.234,31.43,31.14,31.41,3010394,0
+EPD.US,D,20250820,000000,31.43,31.7176,31.43,31.51,2357603,0
+EPD.US,D,20250821,000000,31.51,31.7386,31.49,31.61,4594353,0
+EPD.US,D,20250822,000000,31.61,32,31.61,31.9,2872149,0
+EPD.US,D,20250825,000000,31.54,31.865,31.46,31.69,3964253,0
+EPD.US,D,20250826,000000,31.62,31.78,31.37,31.68,3814366,0
+EPD.US,D,20250827,000000,31.71,31.895,31.6,31.62,2655754,0
+EPD.US,D,20250828,000000,31.64,31.96,31.5601,31.96,2786460,0
+EPD.US,D,20250829,000000,31.99,32.225,31.81,32.14,3082408,0
+EPD.US,D,20250902,000000,32.085,32.25,31.89,32,2732634,0
+EPD.US,D,20250903,000000,31.945,32.06,31.74,31.84,2829932,0
+EPD.US,D,20250904,000000,31.84,31.915,31.695,31.8,2770149,0
+EPD.US,D,20250905,000000,31.8051,32,31.37,31.67,5023845,0
+EPD.US,D,20250908,000000,31.645,31.81,31.37,31.47,3724721,0
+EPD.US,D,20250909,000000,31.52,31.765,31.5,31.55,3241574,0
+EPD.US,D,20250910,000000,31.53,31.8855,31.53,31.65,4132987,0
+EPD.US,D,20250911,000000,31.62,31.93,31.51,31.93,2543876,0
+EPD.US,D,20250912,000000,31.97,32.08,31.71,31.78,3363127,0
+EPD.US,D,20250915,000000,31.88,31.91,31.62,31.75,5272153,0
+EPD.US,D,20250916,000000,31.84,31.88,31.665,31.77,2873872,0
+EPD.US,D,20250917,000000,31.75,32.2162,31.62,32.07,4047847,0
+EPD.US,D,20250918,000000,32.05,32.1299,31.635,31.82,4091925,0
+EPD.US,D,20250919,000000,31.81,31.865,31.54,31.69,5198235,0
+EPD.US,D,20250922,000000,31.56,31.63,31.32,31.37,4179338,0
+EPD.US,D,20250923,000000,31.38,31.585,31.28,31.46,3697991,0
+EPD.US,D,20250924,000000,31.525,31.895,31.48,31.7,4452740,0
+EPD.US,D,20250925,000000,31.51,31.71,31.51,31.53,4116429,0
+EPD.US,D,20250926,000000,31.61,31.87,31.6,31.63,3392291,0
+EPD.US,D,20250929,000000,31.51,31.56,31.055,31.26,5694972,0
+EPD.US,D,20250930,000000,31.02,31.38,30.99,31.27,4316425,0
+EPD.US,D,20251001,000000,31.28,31.3556,30.99,31.15,4168116,0
+EPD.US,D,20251002,000000,31.16,31.43,31.03,31.42,3702193,0
+EPD.US,D,20251003,000000,31.49,31.78,31.48,31.66,3257804,0
+EPD.US,D,20251006,000000,31.675,31.79,31.48,31.5,3323800,0
+EPD.US,D,20251007,000000,31.49,31.745,31.41,31.71,2532606,0
+EPD.US,D,20251008,000000,31.78,31.78,31.53,31.66,3108181,0
+EPD.US,D,20251009,000000,31.59,31.74,31.25,31.26,3417769,0
+EPD.US,D,20251010,000000,31.275,31.3,30.71,30.79,5096559,0
+EPD.US,D,20251013,000000,30.88,30.965,30.74,30.93,3337144,0
+EPD.US,D,20251014,000000,30.74,30.88,30.49,30.79,4325072,0
+EPD.US,D,20251015,000000,30.86,30.965,30.47,30.5,4902637,0
+EPD.US,D,20251016,000000,30.575,30.6,30.23,30.25,4662977,0
+EPD.US,D,20251017,000000,30.25,30.25,30.01,30.19,4224283,0
+EPD.US,D,20251020,000000,30.275,30.76,30.275,30.67,4046700,0
+EPD.US,D,20251021,000000,30.75,30.83,30.51,30.76,2376335,0
+EPD.US,D,20251022,000000,30.85,31.165,30.7,31.04,3640139,0
+EPD.US,D,20251023,000000,31.275,31.275,30.9,30.95,3582238,0
+EPD.US,D,20251024,000000,31.06,31.14,30.91,30.99,2831275,0
+EPD.US,D,20251027,000000,31.075,31.29,30.965,31.17,3878391,0
+EPD.US,D,20251028,000000,31.11,31.45,31.1,31.22,4918762,0
+EPD.US,D,20251029,000000,31.3,31.34,31.06,31.12,4336757,0
+EPD.US,D,20251030,000000,30.9,31.59,30.39,31.58,8129254,0
+EPD.US,D,20251031,000000,30.96,31.025,30.5,30.79,6271346,0
+EPD.US,D,20251103,000000,30.75,30.83,30.28,30.56,4874802,0
+EPD.US,D,20251104,000000,30.35,30.58,30.085,30.22,5615686,0
+EPD.US,D,20251105,000000,30.1,30.775,30.02,30.67,4737795,0
+EPD.US,D,20251106,000000,30.69,31.12,30.62,30.97,4676859,0
+EPD.US,D,20251107,000000,31,31.29,30.67,31.26,3594235,0
+EPD.US,D,20251110,000000,31.125,31.385,30.97,31.28,4241384,0
+EPD.US,D,20251111,000000,31.34,31.5265,31.265,31.46,3028643,0
+EPD.US,D,20251112,000000,31.46,31.64,31.405,31.57,3515092,0
+EPD.US,D,20251113,000000,31.52,32.1,31.5001,31.76,5278543,0
+EPD.US,D,20251114,000000,32,32.49,31.72,32.26,8708399,0
+EPD.US,D,20251117,000000,32.27,32.4,31.605,31.75,3487934,0
+EPD.US,D,20251118,000000,31.62,32.3128,31.42,31.7,3504066,0
+EPD.US,D,20251119,000000,31.45,31.975,31.35,31.72,2598048,0
+EPD.US,D,20251120,000000,31.81,32.19,31.71,31.89,3362728,0
+EPD.US,D,20251121,000000,31.89,32.49,31.79,32.44,4518419,0
+EPD.US,D,20251124,000000,32.405,32.95,32.27,32.55,4919407,0
+EPD.US,D,20251125,000000,32.5,32.765,32.4,32.52,4563870,0
+EPD.US,D,20251126,000000,32.52,32.79,32.44,32.53,2826556,0
+EPD.US,D,20251128,000000,32.58,32.82,32.51,32.74,2831666,0
+EPD.US,D,20251201,000000,32.6,32.74,32.475,32.53,4432584,0
+EPD.US,D,20251202,000000,32.46,32.5,31.865,31.99,4569417,0
+EPD.US,D,20251203,000000,32.1175,32.3985,32.0699,32.13,2829928,0
+EPD.US,D,20251204,000000,32.3,32.68,32.22,32.61,2819335,0
+EPD.US,D,20251205,000000,32.64,32.7,32.55,32.61,2439297,0
+EPD.US,D,20251208,000000,32.41,32.72,32.38,32.71,2749271,0
+EPD.US,D,20251209,000000,32.68,32.86,32.28,32.33,2633398,0
+EPD.US,D,20251210,000000,32.3,32.38,32.08,32.21,3411482,0
+EPD.US,D,20251211,000000,32.13,32.47,32.1,32.21,2784038,0
+EPD.US,D,20251212,000000,32.33,32.33,31.98,32.13,2830694,0
+EPD.US,D,20251215,000000,32.17,32.42,31.995,32.31,3520350,0
+EPD.US,D,20251216,000000,32.18,32.2,31.68,31.78,5533587,0
+EPD.US,D,20251217,000000,31.85,32.1199,31.72,32.02,3741637,0
+EPD.US,D,20251218,000000,32.02,32.12,31.655,31.99,3717427,0
+EPD.US,D,20251219,000000,32.01,32.22,31.81,31.94,3834622,0
+EPD.US,D,20251222,000000,31.95,32.165,31.78,32.04,3090222,0
+EPD.US,D,20251223,000000,32,32.1302,31.91,32.12,2818146,0
+EPD.US,D,20251224,000000,32.07,32.19,32.04,32.08,877256,0
+EPD.US,D,20251226,000000,32.03,32.0899,31.73,31.87,2949921,0
+EPD.US,D,20251229,000000,31.78,32.105,31.75,31.92,2511846,0
+EPD.US,D,20251230,000000,31.955,32.1399,31.87,32.11,3210393,0
+EPD.US,D,20251231,000000,32.145,32.17,31.8201,32.06,2088075,0
+EPD.US,D,20260102,000000,32.1,32.34,31.82,32.16,3708755,0
+EPD.US,D,20260105,000000,32.29,32.3,31.55,32.16,4381571,0
+EPD.US,D,20260106,000000,32.24,32.24,31.66,31.73,4822156,0
+EPD.US,D,20260107,000000,31.75,31.8,31.59,31.7,4352828,0
+EPD.US,D,20260108,000000,31.72,32.12,31.62,31.86,4842746,0
+EPD.US,D,20260109,000000,31.96,32.19,31.93,32.04,2788708,0
+EPD.US,D,20260112,000000,32.11,32.18,31.9,32.09,2939719,0
+EPD.US,D,20260113,000000,32.18,32.54,32.13,32.36,4387263,0
+EPD.US,D,20260114,000000,32.21,32.53,32.18,32.49,3588196,0
+EPD.US,D,20260115,000000,32.365,32.66,32.25,32.62,2331003,0
+EPD.US,D,20260116,000000,32.62,33.06,32.5384,32.9,5044431,0
+EPD.US,D,20260120,000000,32.9,33.13,32.7,32.75,3731277,0
+EPD.US,D,20260121,000000,32.97,33.1,32.775,32.97,4153992,0
+EPD.US,D,20260122,000000,32.97,33.35,32.85,33.19,4005209,0
+EPD.US,D,20260123,000000,33.4,33.58,33.005,33.04,4862730,0
+EPD.US,D,20260126,000000,33.25,33.27,32.8,33.05,4166130,0
+EPD.US,D,20260127,000000,33.08,33.255,32.91,33.17,4648683,0
+EPD.US,D,20260128,000000,33.23,33.515,33.1,33.46,5001318,0
+EPD.US,D,20260129,000000,33.78,34.16,33.68,34.11,6431942,0
+EPD.US,D,20260130,000000,33.27,33.54,32.715,33.19,7121567,0
+EPD.US,D,20260202,000000,32.845,33.396,32.72,33.1,5638114,0
+EPD.US,D,20260203,000000,33.87,35.0797,33.3735,34.63,15360053,0
+EPD.US,D,20260204,000000,34.56,35.345,34.47,35.2,10186846,0
+EPD.US,D,20260205,000000,35,35.55,34.82,35.08,7326233,0
+EPD.US,D,20260206,000000,34.99,35.29,34.655,34.91,4291169,0
+EPD.US,D,20260209,000000,34.93,35.52,34.79,35.16,4759192,0
+EPD.US,D,20260210,000000,35.23,35.3986,34.96,35.19,3718462,0
+EPD.US,D,20260211,000000,35.4,35.645,35.28,35.45,3132938,0
+EPD.US,D,20260212,000000,35.46,35.915,35.34,35.42,6343992,0
+EPD.US,D,20260213,000000,35.4,37.31,35.4,37.21,9301043,0
+EPD.US,D,20260217,000000,36.9,37.09,36.58,36.75,5687277,0
+EPD.US,D,20260218,000000,37,37.07,36.105,36.11,5246371,0
diff --git a/daily/us/nyse stocks/1/eqlt.us.txt b/daily/us/nyse stocks/1/eqlt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8d9bea293b530e806e8ae50d110303cd3a7601dc
--- /dev/null
+++ b/daily/us/nyse stocks/1/eqlt.us.txt	
@@ -0,0 +1,220 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EQLT.US,D,20240913,000000,24.35,24.35,24.2989,24.2989,145,0
+EQLT.US,D,20240916,000000,24.3678,24.3678,24.3678,24.3678,22,0
+EQLT.US,D,20240918,000000,24.3376,24.3376,24.3376,24.3376,20,0
+EQLT.US,D,20240919,000000,24.7825,24.7825,24.7825,24.7825,22,0
+EQLT.US,D,20240920,000000,24.812,24.812,24.812,24.812,22,0
+EQLT.US,D,20240923,000000,25.0284,25.0284,25.0284,25.0284,22,0
+EQLT.US,D,20240924,000000,25.8172,25.8172,25.8172,25.8172,22,0
+EQLT.US,D,20240925,000000,25.515,25.515,25.515,25.515,22,0
+EQLT.US,D,20240926,000000,26.3834,26.3834,26.3834,26.3834,22,0
+EQLT.US,D,20240927,000000,26.3533,26.3533,26.3533,26.3533,22,0
+EQLT.US,D,20240930,000000,26.05,26.05,25.7698,25.7698,8009,0
+EQLT.US,D,20241001,000000,26.09,26.153,26.09,26.153,110,0
+EQLT.US,D,20241002,000000,26.34,26.468,26.34,26.468,3014,0
+EQLT.US,D,20241003,000000,26.1037,26.1037,26.1037,26.1037,5,0
+EQLT.US,D,20241004,000000,26.21,26.2866,26.21,26.2866,3012,0
+EQLT.US,D,20241007,000000,26.3855,26.3855,26.3855,26.3855,4,0
+EQLT.US,D,20241008,000000,25.8786,25.8786,25.8786,25.8786,8,0
+EQLT.US,D,20241009,000000,25.6795,25.6795,25.6795,25.6795,26,0
+EQLT.US,D,20241010,000000,25.7324,25.7324,25.7324,25.7324,12,0
+EQLT.US,D,20241011,000000,25.8719,25.8719,25.8719,25.8719,148,0
+EQLT.US,D,20241014,000000,25.8055,25.8055,25.8055,25.8055,10,0
+EQLT.US,D,20241015,000000,25.27,25.27,25.27,25.27,2,0
+EQLT.US,D,20241016,000000,25.4516,25.4516,25.4516,25.4516,51,0
+EQLT.US,D,20241017,000000,25.3125,25.3125,25.3125,25.3125,51,0
+EQLT.US,D,20241018,000000,25.5017,25.5017,25.5017,25.5017,7,0
+EQLT.US,D,20241021,000000,25.3549,25.3549,25.3549,25.3549,8,0
+EQLT.US,D,20241022,000000,25.3211,25.3211,25.3211,25.3211,144,0
+EQLT.US,D,20241023,000000,25.0879,25.0879,25.0879,25.0879,42,0
+EQLT.US,D,20241024,000000,25.037,25.037,25.037,25.037,49,0
+EQLT.US,D,20241025,000000,24.9909,24.9909,24.9909,24.9909,13,0
+EQLT.US,D,20241028,000000,25.1319,25.1319,25.1319,25.1319,9,0
+EQLT.US,D,20241029,000000,25.0575,25.0575,25.0575,25.0575,26,0
+EQLT.US,D,20241030,000000,24.8198,24.8198,24.8198,24.8198,7,0
+EQLT.US,D,20241031,000000,24.6444,24.6444,24.6444,24.6444,13,0
+EQLT.US,D,20241101,000000,24.85,24.87,24.7982,24.87,5038,0
+EQLT.US,D,20241104,000000,24.7839,24.7839,24.7839,24.7839,13,0
+EQLT.US,D,20241105,000000,25.07,25.0965,25.07,25.0965,319,0
+EQLT.US,D,20241106,000000,24.679,24.8541,24.679,24.8541,1377,0
+EQLT.US,D,20241107,000000,25.372,25.372,25.372,25.372,61,0
+EQLT.US,D,20241108,000000,24.69,24.69,24.6801,24.6801,600,0
+EQLT.US,D,20241112,000000,24.129,24.1439,24.0825,24.1439,615,0
+EQLT.US,D,20241114,000000,24.03,24.03,23.9601,23.9601,310,0
+EQLT.US,D,20241209,000000,24.9,24.9,24.8043,24.8043,124,0
+EQLT.US,D,20241217,000000,24.33,24.33,24.2381,24.2381,701,0
+EQLT.US,D,20241218,000000,23.96,23.96,23.6283,23.6283,120,0
+EQLT.US,D,20241219,000000,23.9,23.9,23.7744,23.7744,2072,0
+EQLT.US,D,20241223,000000,23.73,23.9031,23.73,23.9031,1022,0
+EQLT.US,D,20250103,000000,23.67,23.67,23.635,23.6451,2408,0
+EQLT.US,D,20250108,000000,23.45,23.5661,23.45,23.5661,400,0
+EQLT.US,D,20250110,000000,23.17,23.17,23.1063,23.1063,377,0
+EQLT.US,D,20250116,000000,23.5,23.5,23.4073,23.4073,2551,0
+EQLT.US,D,20250123,000000,23.9,23.96,23.9,23.9057,1321,0
+EQLT.US,D,20250124,000000,24.0289,24.09,24.0289,24.0741,2136,0
+EQLT.US,D,20250127,000000,23.77,23.77,23.7552,23.7552,107,0
+EQLT.US,D,20250131,000000,24.15,24.15,24.02,24.0549,2326,0
+EQLT.US,D,20250205,000000,24.19,24.295,24.19,24.295,182,0
+EQLT.US,D,20250207,000000,24.315,24.315,24.2902,24.2902,324,0
+EQLT.US,D,20250211,000000,24.54,24.54,24.5202,24.5202,161,0
+EQLT.US,D,20250213,000000,24.59,24.7248,24.59,24.7248,143,0
+EQLT.US,D,20250218,000000,25.02,25.0639,25.02,25.0639,294,0
+EQLT.US,D,20250220,000000,25.13,25.1552,25.13,25.1552,768,0
+EQLT.US,D,20250224,000000,24.74,24.74,24.62,24.62,1919,0
+EQLT.US,D,20250304,000000,23.9,24.0913,23.9,24.0913,197,0
+EQLT.US,D,20250306,000000,24.88,24.88,24.6797,24.6797,105,0
+EQLT.US,D,20250307,000000,24.68,24.8008,24.68,24.8008,183,0
+EQLT.US,D,20250314,000000,24.88,24.88,24.8717,24.8717,4081,0
+EQLT.US,D,20250317,000000,25.36,25.37,25.3252,25.3252,427,0
+EQLT.US,D,20250324,000000,25.11,25.11,25.1,25.11,687,0
+EQLT.US,D,20250403,000000,24.32,24.32,24.1246,24.1246,1259,0
+EQLT.US,D,20250404,000000,23.75,23.75,22.67,22.8434,4315,0
+EQLT.US,D,20250408,000000,22.4501,22.4501,21.7611,21.7611,531,0
+EQLT.US,D,20250409,000000,22,23.2491,22,23.2491,2335,0
+EQLT.US,D,20250410,000000,22.87,22.98,22.7229,22.7229,5714,0
+EQLT.US,D,20250416,000000,23.5,23.5,23.4698,23.4698,407,0
+EQLT.US,D,20250421,000000,23.622,23.7198,23.622,23.7198,221,0
+EQLT.US,D,20250424,000000,24.54,24.6255,24.54,24.6255,121,0
+EQLT.US,D,20250429,000000,24.83,24.855,24.8082,24.8082,1072,0
+EQLT.US,D,20250430,000000,24.73,24.8387,24.73,24.8387,3501,0
+EQLT.US,D,20250501,000000,24.83,24.83,24.7686,24.7686,13003,0
+EQLT.US,D,20250502,000000,25.2,25.3332,25.2,25.3332,3000,0
+EQLT.US,D,20250506,000000,25.4799,25.4799,25.4381,25.4381,1221,0
+EQLT.US,D,20250508,000000,25.08,25.08,25.0606,25.0606,266,0
+EQLT.US,D,20250509,000000,25.27,25.27,25.2375,25.2375,1614,0
+EQLT.US,D,20250513,000000,25.98,26.0013,25.98,26.0013,362,0
+EQLT.US,D,20250514,000000,26.08,26.18,26.08,26.1229,515,0
+EQLT.US,D,20250516,000000,26.075,26.1199,26.075,26.0957,752,0
+EQLT.US,D,20250520,000000,26.1,26.1,26.0052,26.0052,561,0
+EQLT.US,D,20250522,000000,25.82,25.9399,25.82,25.898,2616,0
+EQLT.US,D,20250528,000000,25.8,25.84,25.8,25.8106,1292,0
+EQLT.US,D,20250529,000000,25.755,25.8408,25.755,25.8408,100,0
+EQLT.US,D,20250530,000000,25.48,25.5283,25.48,25.5283,109,0
+EQLT.US,D,20250602,000000,25.51,25.6586,25.51,25.6586,248,0
+EQLT.US,D,20250603,000000,25.64,25.6806,25.64,25.6806,107,0
+EQLT.US,D,20250605,000000,26.1999,26.1999,26.1012,26.1012,664,0
+EQLT.US,D,20250606,000000,26.16,26.1839,26.16,26.1839,662,0
+EQLT.US,D,20250610,000000,26.4768,26.5449,26.4768,26.5449,192,0
+EQLT.US,D,20250612,000000,26.7,26.7,26.6563,26.6563,731,0
+EQLT.US,D,20250613,000000,26.3295,26.3295,26.2342,26.2342,1054,0
+EQLT.US,D,20250616,000000,26.27,26.29,26.16,26.1866,10436,0
+EQLT.US,D,20250617,000000,26.04,26.04,25.8789,25.8789,408,0
+EQLT.US,D,20250618,000000,25.85,25.85,25.839,25.839,147,0
+EQLT.US,D,20250620,000000,25.82,25.82,25.6799,25.6799,607,0
+EQLT.US,D,20250623,000000,25.65,25.805,25.65,25.805,497,0
+EQLT.US,D,20250625,000000,26.55,26.55,26.5063,26.5063,500,0
+EQLT.US,D,20250626,000000,26.6615,26.702,26.62,26.702,400,0
+EQLT.US,D,20250627,000000,26.64,26.6534,26.62,26.6534,2601,0
+EQLT.US,D,20250701,000000,26.785,26.815,26.76,26.7989,1064,0
+EQLT.US,D,20250702,000000,26.7236,26.8469,26.71,26.8469,547,0
+EQLT.US,D,20250707,000000,26.671,26.681,26.5552,26.5552,2195,0
+EQLT.US,D,20250708,000000,26.715,26.75,26.66,26.7317,2349,0
+EQLT.US,D,20250709,000000,26.63,26.6607,26.63,26.6607,401,0
+EQLT.US,D,20250710,000000,26.6949,26.6949,26.64,26.6885,5022,0
+EQLT.US,D,20250711,000000,26.5983,26.5983,26.5402,26.58,1552,0
+EQLT.US,D,20250715,000000,26.69,26.69,26.6258,26.6258,2206,0
+EQLT.US,D,20250716,000000,26.68,26.685,26.68,26.685,802,0
+EQLT.US,D,20250717,000000,26.92,26.9761,26.915,26.9761,662,0
+EQLT.US,D,20250718,000000,27.1,27.1,26.9558,26.9558,135,0
+EQLT.US,D,20250721,000000,27.1,27.16,27.1,27.1083,4631,0
+EQLT.US,D,20250722,000000,27.01,27.0693,27.01,27.0693,201,0
+EQLT.US,D,20250723,000000,27.27,27.37,27.27,27.37,275,0
+EQLT.US,D,20250724,000000,27.21,27.29,27.1728,27.1728,2379,0
+EQLT.US,D,20250725,000000,27.04,27.125,27.04,27.125,403,0
+EQLT.US,D,20250730,000000,26.71,26.94,26.26,26.8808,14645,0
+EQLT.US,D,20250805,000000,26.945,26.945,26.9422,26.9422,125,0
+EQLT.US,D,20250807,000000,27.4781,27.4781,27.3163,27.3163,234,0
+EQLT.US,D,20250808,000000,27.29,27.3048,27.29,27.3048,175,0
+EQLT.US,D,20250811,000000,27.295,27.295,27.2106,27.2106,279,0
+EQLT.US,D,20250812,000000,27.445,27.5777,27.445,27.5777,117,0
+EQLT.US,D,20250813,000000,27.8817,27.8817,27.8817,27.8817,223,0
+EQLT.US,D,20250814,000000,27.4582,27.5356,27.4582,27.5356,486,0
+EQLT.US,D,20250821,000000,27.404,27.4874,27.404,27.4874,1954,0
+EQLT.US,D,20250825,000000,27.8601,27.8987,27.8601,27.8987,106,0
+EQLT.US,D,20250904,000000,27.6201,27.79,27.6201,27.7447,530,0
+EQLT.US,D,20250908,000000,28,28.0952,28,28.0952,1246,0
+EQLT.US,D,20250909,000000,28.33,28.34,28.32,28.3253,2923,0
+EQLT.US,D,20250910,000000,28.7,28.7,28.5808,28.5808,253,0
+EQLT.US,D,20250916,000000,29.49,29.49,29.4838,29.4838,120,0
+EQLT.US,D,20250917,000000,29.55,29.8085,29.55,29.5713,501,0
+EQLT.US,D,20250918,000000,29.5067,29.5067,29.4767,29.4767,1495,0
+EQLT.US,D,20250919,000000,29.382,29.43,29.3454,29.3943,1005,0
+EQLT.US,D,20250922,000000,29.41,29.4839,29.3803,29.4783,1022,0
+EQLT.US,D,20250925,000000,29.2467,29.2467,29.2412,29.2412,358,0
+EQLT.US,D,20250926,000000,29.0585,29.1617,29.0585,29.1617,162,0
+EQLT.US,D,20250930,000000,29.4702,29.5558,29.47,29.5558,567,0
+EQLT.US,D,20251001,000000,29.76,29.7939,29.76,29.7939,1256,0
+EQLT.US,D,20251006,000000,30.17,30.1921,30.17,30.1921,290,0
+EQLT.US,D,20251008,000000,30.15,30.15,30.1406,30.1406,1111,0
+EQLT.US,D,20251010,000000,29.6486,29.6486,28.9179,28.9179,822,0
+EQLT.US,D,20251014,000000,29.37,29.6525,29.37,29.4482,3453,0
+EQLT.US,D,20251017,000000,30.12,30.1605,30.07,30.1605,697,0
+EQLT.US,D,20251021,000000,30.28,30.35,30.215,30.215,1929,0
+EQLT.US,D,20251022,000000,30.22,30.22,30.0608,30.1622,470,0
+EQLT.US,D,20251023,000000,30.579,30.579,30.495,30.495,250,0
+EQLT.US,D,20251028,000000,30.8194,30.93,30.8194,30.8794,1118,0
+EQLT.US,D,20251029,000000,31.1,31.1,31.0306,31.0306,201,0
+EQLT.US,D,20251030,000000,30.93,30.93,30.78,30.7921,1619,0
+EQLT.US,D,20251031,000000,30.75,30.8207,30.75,30.8207,267,0
+EQLT.US,D,20251103,000000,30.92,31.0233,30.92,31.0233,2745,0
+EQLT.US,D,20251104,000000,30.59,30.59,30.4549,30.4549,545,0
+EQLT.US,D,20251113,000000,30.849,30.849,30.596,30.596,475,0
+EQLT.US,D,20251114,000000,30.39,30.5751,30.39,30.5751,201,0
+EQLT.US,D,20251117,000000,30.575,30.67,30.34,30.34,625,0
+EQLT.US,D,20251118,000000,29.9,30.0876,29.89,30.0876,591,0
+EQLT.US,D,20251119,000000,30,30.0234,29.94,30.0234,514,0
+EQLT.US,D,20251124,000000,29.8,29.9458,29.8,29.9458,550,0
+EQLT.US,D,20251126,000000,30.3532,30.36,30.34,30.3554,1276,0
+EQLT.US,D,20251201,000000,30.3956,30.57,30.37,30.4571,1205,0
+EQLT.US,D,20251202,000000,30.44,30.5043,30.4,30.5043,3306,0
+EQLT.US,D,20251203,000000,30.5,30.51,30.4299,30.4303,3937,0
+EQLT.US,D,20251204,000000,30.4,30.4,30.3484,30.3581,3330,0
+EQLT.US,D,20251205,000000,30.62,30.62,30.5984,30.5984,113,0
+EQLT.US,D,20251208,000000,30.441,30.4654,30.44,30.4654,368,0
+EQLT.US,D,20251209,000000,30.37,30.56,30.37,30.54,13456,0
+EQLT.US,D,20251210,000000,30.675,30.8578,30.675,30.8578,293,0
+EQLT.US,D,20251211,000000,30.8794,30.88,30.8202,30.8202,1622,0
+EQLT.US,D,20251212,000000,30.68,30.9,30.4767,30.4767,3450,0
+EQLT.US,D,20251215,000000,30.66,30.92,30.5409,30.5409,7899,0
+EQLT.US,D,20251216,000000,29.5295,29.61,29.5295,29.5557,1268,0
+EQLT.US,D,20251217,000000,29.56,29.56,29.3412,29.3412,298,0
+EQLT.US,D,20251218,000000,29.73,29.7784,29.73,29.7784,251,0
+EQLT.US,D,20251219,000000,30.0594,30.0594,30.0496,30.0496,262,0
+EQLT.US,D,20251222,000000,30.2,30.2,30.18,30.1905,1527,0
+EQLT.US,D,20251223,000000,30.2,30.3715,30.2,30.3715,919,0
+EQLT.US,D,20251226,000000,30.6262,30.675,30.6262,30.675,1843,0
+EQLT.US,D,20251229,000000,30.56,30.56,30.52,30.5475,675,0
+EQLT.US,D,20251230,000000,30.675,30.79,30.675,30.72,1349,0
+EQLT.US,D,20251231,000000,30.64,30.64,30.5548,30.5548,1045,0
+EQLT.US,D,20260102,000000,31.1593,31.2692,31.126,31.2558,4306,0
+EQLT.US,D,20260105,000000,31.35,31.56,31.35,31.4975,4118,0
+EQLT.US,D,20260106,000000,31.86,31.9187,31.8098,31.8475,1923,0
+EQLT.US,D,20260107,000000,31.71,31.88,31.7081,31.7081,2053,0
+EQLT.US,D,20260108,000000,31.75,31.7799,31.75,31.7799,3714,0
+EQLT.US,D,20260109,000000,31.595,31.7143,31.595,31.7143,721,0
+EQLT.US,D,20260112,000000,31.98,32.1799,31.8,32.1616,5500,0
+EQLT.US,D,20260113,000000,31.815,32.03,31.7159,31.7159,3887,0
+EQLT.US,D,20260114,000000,31.91,32.01,31.8614,31.9977,8844,0
+EQLT.US,D,20260115,000000,32.315,32.315,32.195,32.195,5632,0
+EQLT.US,D,20260116,000000,32.02,32.02,31.89,31.9498,5525,0
+EQLT.US,D,20260120,000000,31.67,31.69,31.5064,31.5064,3802,0
+EQLT.US,D,20260121,000000,31.95,32.075,31.845,32.075,4974,0
+EQLT.US,D,20260122,000000,32.27,32.49,32.215,32.358,15260,0
+EQLT.US,D,20260123,000000,32.21,32.5025,32.21,32.5025,10803,0
+EQLT.US,D,20260126,000000,32.5201,32.595,32.4989,32.4989,2291,0
+EQLT.US,D,20260127,000000,33.06,33.26,33.06,33.21,5309,0
+EQLT.US,D,20260128,000000,33.5,33.55,33.29,33.4452,10099,0
+EQLT.US,D,20260129,000000,33.17,33.4043,33.05,33.4043,3199,0
+EQLT.US,D,20260130,000000,33.12,33.12,32.59,32.7257,7376,0
+EQLT.US,D,20260202,000000,32.82,33.07,32.79,33.0147,919,0
+EQLT.US,D,20260203,000000,33.41,33.41,33.04,33.3282,2312,0
+EQLT.US,D,20260204,000000,33.3,33.3,32.75,32.81,5661,0
+EQLT.US,D,20260205,000000,32.5,32.64,32.458,32.458,513,0
+EQLT.US,D,20260206,000000,33.08,33.3257,32.96,33.3257,4064,0
+EQLT.US,D,20260209,000000,33.34,33.765,33.194,33.75,12893,0
+EQLT.US,D,20260210,000000,33.75,33.8,33.61,33.6632,3395,0
+EQLT.US,D,20260211,000000,33.75,34.06,33.75,34.06,1916,0
+EQLT.US,D,20260212,000000,34.16,34.16,33.72,33.72,4916,0
+EQLT.US,D,20260213,000000,33.415,33.8011,33.415,33.8011,1268,0
+EQLT.US,D,20260217,000000,33.755,33.755,33.6834,33.6834,2707,0
+EQLT.US,D,20260218,000000,33.945,34.1,33.83,33.865,6784,0
diff --git a/daily/us/nyse stocks/1/eto.us.txt b/daily/us/nyse stocks/1/eto.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..14d7f9965b78fbf0cc3ddd4061a6b00c7aa69ec3
--- /dev/null
+++ b/daily/us/nyse stocks/1/eto.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETO.US,D,20050225,000000,7.39462,7.43489,7.35375,7.43196,135301.04513257,0
+ETO.US,D,20050228,000000,7.4511,7.55578,7.43698,7.54837,186865.95024403,0
+ETO.US,D,20050301,000000,7.52913,7.60107,7.4948,7.50126,187414.4793985,0
+ETO.US,D,20050302,000000,7.50627,7.6351,7.50627,7.60107,151937.30146939,0
+ETO.US,D,20050303,000000,7.61511,7.6351,7.57728,7.60667,161915.25776196,0
+ETO.US,D,20050304,000000,7.58192,7.68601,7.57244,7.67889,228173.3601669,0
+ETO.US,D,20050307,000000,7.69559,7.71125,7.65104,7.67644,304954.78342759,0
+ETO.US,D,20050308,000000,7.65104,7.67644,7.62865,7.66496,135566.87079975,0
+ETO.US,D,20050309,000000,7.63852,7.68109,7.57244,7.5877,167450.1279033,0
+ETO.US,D,20050310,000000,7.57728,7.59709,7.46105,7.55262,173276.14044205,0
+ETO.US,D,20050311,000000,7.52598,7.57244,7.50126,7.53235,115890.49711063,0
+ETO.US,D,20050314,000000,7.52598,7.60107,7.46163,7.55262,156365.61952798,0
+ETO.US,D,20050315,000000,7.54431,7.61264,7.48381,7.48381,200716.31139439,0
+ETO.US,D,20050316,000000,7.49888,7.50126,7.38997,7.41053,159690.55009509,0
+ETO.US,D,20050317,000000,7.43489,7.47661,7.41622,7.45679,137792.63333038,0
+ETO.US,D,20050318,000000,7.45679,7.53546,7.43489,7.47907,79301.492779983,0
+ETO.US,D,20050321,000000,7.48381,7.48381,7.41053,7.43196,89815.319861911,0
+ETO.US,D,20050322,000000,7.41053,7.41053,7.22255,7.22255,230389.6289237,0
+ETO.US,D,20050323,000000,7.18576,7.20814,7.00924,7.11438,192391.32661157,0
+ETO.US,D,20050324,000000,7.1633,7.20292,7.05447,7.08557,148037.47015386,0
+ETO.US,D,20050328,000000,7.08557,7.08557,7.02765,7.06907,118098.32695738,0
+ETO.US,D,20050329,000000,7.05049,7.07465,6.90194,6.91123,108669.95468305,0
+ETO.US,D,20050330,000000,6.91794,7.02346,6.91794,7.00924,123099.43603689,0
+ETO.US,D,20050331,000000,7.04565,7.10717,7.02765,7.10717,60155.715561463,0
+ETO.US,D,20050401,000000,7.1633,7.25439,7.13401,7.25439,121162.70617612,0
+ETO.US,D,20050404,000000,7.21117,7.25658,7.17306,7.23258,97313.291458014,0
+ETO.US,D,20050405,000000,7.24539,7.25658,7.1633,7.1633,100360.7928566,0
+ETO.US,D,20050406,000000,7.18576,7.26331,7.18576,7.26331,66545.02534728,0
+ETO.US,D,20050407,000000,7.28321,7.32729,7.24539,7.28871,83455.546261334,0
+ETO.US,D,20050408,000000,7.28871,7.28871,7.17685,7.27572,137792.63333038,0
+ETO.US,D,20050411,000000,7.25439,7.28871,7.22255,7.24084,103956.82340965,0
+ETO.US,D,20050412,000000,7.23771,7.27572,7.13401,7.27572,126988.71871484,0
+ETO.US,D,20050413,000000,7.22255,7.27572,7.19914,7.23771,106187.86025908,0
+ETO.US,D,20050414,000000,7.24957,7.27108,7.1505,7.1505,100919.87064866,0
+ETO.US,D,20050415,000000,7.15419,7.15419,7.02765,7.07703,143890.80071883,0
+ETO.US,D,20050418,000000,7.04565,7.11438,7.01759,7.05049,80406.989998991,0
+ETO.US,D,20050419,000000,7.08557,7.13401,7.02765,7.11183,215698.54135774,0
+ETO.US,D,20050420,000000,7.0609,7.0832,6.94449,7.00924,143890.80071883,0
+ETO.US,D,20050421,000000,7.02025,7.0795,7.01399,7.03229,193249.98571106,0
+ETO.US,D,20050422,000000,7.05049,7.05049,6.98802,7.02982,58760.130808839,0
+ETO.US,D,20050425,000000,7.03229,7.06907,7.01399,7.02025,167735.9959819,0
+ETO.US,D,20050426,000000,7.02025,7.07703,7.01399,7.07703,199616.08849418,0
+ETO.US,D,20050427,000000,7.07703,7.1633,7.04565,7.0609,268378.43746203,0
+ETO.US,D,20050428,000000,7.0795,7.0974,7.01759,7.03229,92584.337228225,0
+ETO.US,D,20050429,000000,7.05447,7.06907,7.01759,7.06907,118673.22770582,0
+ETO.US,D,20050502,000000,7.06907,7.18063,7.06907,7.16045,85951.353914173,0
+ETO.US,D,20050503,000000,7.16045,7.16045,7.0795,7.1505,53780.119004508,0
+ETO.US,D,20050504,000000,7.15724,7.19259,7.11979,7.17685,74288.780199135,0
+ETO.US,D,20050505,000000,7.21666,7.25809,7.16841,7.17685,85397.55044091,0
+ETO.US,D,20050506,000000,7.20292,7.3074,7.20292,7.29375,75406.935783246,0
+ETO.US,D,20050509,000000,7.27572,7.3618,7.27572,7.3236,103956.82340965,0
+ETO.US,D,20050510,000000,7.29686,7.29686,7.1633,7.23543,143051.12916699,0
+ETO.US,D,20050511,000000,7.19914,7.23258,7.15724,7.23258,99529.560214824,0
+ETO.US,D,20050512,000000,7.23771,7.23771,7.11438,7.11438,130314.70414569,0
+ETO.US,D,20050513,000000,7.13401,7.13969,7.03712,7.04157,60985.893339477,0
+ETO.US,D,20050516,000000,7.04565,7.0482,7.00924,7.04565,68195.887129483,0
+ETO.US,D,20050517,000000,7.00924,7.09342,7.00924,7.08915,128645.90967959,0
+ETO.US,D,20050518,000000,7.0974,7.21666,7.0974,7.14548,117264.9845881,0
+ETO.US,D,20050519,000000,7.08557,7.13401,7.07465,7.10717,148339.16118883,0
+ETO.US,D,20050520,000000,7.10717,7.25658,7.04565,7.1633,272529.32635212,0
+ETO.US,D,20050523,000000,7.22026,7.30066,7.15419,7.24957,126700.74090874,0
+ETO.US,D,20050524,000000,7.24084,7.31498,7.11183,7.1505,228445.51501661,0
+ETO.US,D,20050525,000000,7.0795,7.12434,7.05824,7.11438,150540.66185302,0
+ETO.US,D,20050526,000000,7.0974,7.17306,7.0974,7.1633,67654.742021323,0
+ETO.US,D,20050527,000000,7.18576,7.27108,7.16045,7.27108,85951.353914173,0
+ETO.US,D,20050531,000000,7.28871,7.32729,7.24084,7.3074,115052.93528632,0
+ETO.US,D,20050601,000000,7.3236,7.39717,7.27108,7.38997,89272.065026233,0
+ETO.US,D,20050602,000000,7.43196,7.43196,7.3618,7.37982,102023.25814015,0
+ETO.US,D,20050603,000000,7.37982,7.39717,7.3111,7.34654,93990.470618434,0
+ETO.US,D,20050606,000000,7.32729,7.33745,7.25658,7.3074,76518.762184806,0
+ETO.US,D,20050607,000000,7.34283,7.34283,7.29375,7.3111,133081.61178449,0
+ETO.US,D,20050608,000000,7.3111,7.37982,7.3111,7.32729,133081.61178449,0
+ETO.US,D,20050609,000000,7.3111,7.43489,7.3111,7.43489,105904.10190802,0
+ETO.US,D,20050610,000000,7.41622,7.43489,7.38313,7.38997,85951.353914173,0
+ETO.US,D,20050613,000000,7.38608,7.38997,7.33364,7.38997,113111.98597052,0
+ETO.US,D,20050614,000000,7.37982,7.42872,7.34654,7.39462,114507.57072313,0
+ETO.US,D,20050615,000000,7.39462,7.42872,7.3618,7.4218,91772.092134106,0
+ETO.US,D,20050616,000000,7.42872,7.46817,7.38313,7.46332,159118.81393792,0
+ETO.US,D,20050617,000000,7.48381,7.59322,7.46817,7.50627,151658.81743711,0
+ETO.US,D,20050620,000000,7.47661,7.60107,7.38997,7.46817,185198.21064169,0
+ETO.US,D,20050621,000000,7.40474,7.46817,7.38608,7.38608,216248.12537597,0
+ETO.US,D,20050622,000000,7.39717,7.43196,7.36502,7.41053,143605.98750401,0
+ETO.US,D,20050623,000000,7.37982,7.45679,7.35375,7.45679,170772.94874288,0
+ETO.US,D,20050624,000000,7.42361,7.43196,7.37982,7.4218,140005.73749591,0
+ETO.US,D,20050627,000000,7.42872,7.42872,7.34654,7.37582,199616.08849418,0
+ETO.US,D,20050628,000000,7.39717,7.48997,7.37982,7.47907,135566.87079975,0
+ETO.US,D,20050629,000000,7.47907,7.5148,7.47907,7.48703,45458.298812943,0
+ETO.US,D,20050630,000000,7.50126,7.52257,7.47661,7.47661,153322.33758444,0
+ETO.US,D,20050701,000000,7.50126,7.60107,7.49888,7.51026,74031.393442037,0
+ETO.US,D,20050705,000000,7.52257,7.59709,7.52257,7.55578,76518.762184806,0
+ETO.US,D,20050706,000000,7.5406,7.57244,7.52257,7.5406,143605.98750401,0
+ETO.US,D,20050707,000000,7.4948,7.5877,7.4948,7.5877,100628.72825128,0
+ETO.US,D,20050708,000000,7.5877,7.64857,7.58192,7.64857,171610.51056722,0
+ETO.US,D,20050711,000000,7.64857,7.84281,7.64857,7.74584,117559.29157675,0
+ETO.US,D,20050712,000000,7.78394,7.81797,7.73749,7.75303,135858.01319712,0
+ETO.US,D,20050713,000000,7.78718,7.85769,7.72147,7.77561,115052.93528632,0
+ETO.US,D,20050714,000000,7.74905,7.86652,7.71511,7.72147,184353.26477104,0
+ETO.US,D,20050715,000000,7.67889,7.80613,7.67889,7.80613,110627.78181901,0
+ETO.US,D,20050718,000000,7.82243,7.86329,7.74584,7.8304,116989.66514711,0
+ETO.US,D,20050719,000000,7.77561,7.88482,7.77389,7.85769,162470.11609898,0
+ETO.US,D,20050720,000000,7.85086,7.85769,7.73466,7.80007,103956.82340965,0
+ETO.US,D,20050721,000000,7.80613,7.80613,7.64857,7.68601,236495.18035846,0
+ETO.US,D,20050722,000000,7.67407,7.70156,7.66061,7.70156,136403.37776031,0
+ETO.US,D,20050725,000000,7.70156,7.74584,7.66496,7.71511,141398.15765725,0
+ETO.US,D,20050726,000000,7.73466,7.77389,7.64857,7.77389,159967.97926359,0
+ETO.US,D,20050727,000000,7.80755,7.85769,7.75597,7.82243,148869.7576594,0
+ETO.US,D,20050728,000000,7.81418,7.85504,7.80007,7.8304,120321.97976049,0
+ETO.US,D,20050729,000000,7.87486,7.87486,7.77389,7.80357,119766.06655974,0
+ETO.US,D,20050801,000000,7.78718,7.85769,7.77389,7.8304,192391.32661157,0
+ETO.US,D,20050802,000000,7.79617,7.84281,7.76176,7.77978,330484.59611313,0
+ETO.US,D,20050803,000000,7.80613,7.89201,7.77561,7.84281,294435.68202688,0
+ETO.US,D,20050804,000000,7.87088,7.91865,7.85769,7.91371,107018.0380371,0
+ETO.US,D,20050805,000000,7.92852,7.92852,7.80357,7.82243,114220.6477808,0
+ETO.US,D,20050808,000000,7.85086,7.87486,7.80613,7.84925,81225.564275662,0
+ETO.US,D,20050809,000000,7.85769,7.89201,7.82631,7.88131,81800.465024097,0
+ETO.US,D,20050810,000000,7.8452,7.89201,7.8452,7.88131,115052.93528632,0
+ETO.US,D,20050811,000000,7.89201,7.958,7.8888,7.94625,133637.52498528,0
+ETO.US,D,20050812,000000,7.92852,7.98284,7.88482,7.90302,121162.70617612,0
+ETO.US,D,20050815,000000,7.90302,8.0326,7.89201,7.99459,164963.8140243,0
+ETO.US,D,20050816,000000,7.98984,8.00066,7.94284,7.94284,134735.63815796,0
+ETO.US,D,20050817,000000,7.96122,8.03611,7.94625,8.00066,111721.67553668,0
+ETO.US,D,20050818,000000,7.96701,7.96701,7.88482,7.88482,123364.2068403,0
+ETO.US,D,20050819,000000,7.90036,7.9303,7.87486,7.9069,112008.59847901,0
+ETO.US,D,20050822,000000,7.82243,7.88482,7.80755,7.88482,149986.85837975,0
+ETO.US,D,20050823,000000,7.85086,7.87486,7.80007,7.80007,143051.12916699,0
+ETO.US,D,20050824,000000,7.78718,7.82631,7.78718,7.81797,165238.07860152,0
+ETO.US,D,20050825,000000,7.81797,7.82243,7.76176,7.80357,150825.47506785,0
+ETO.US,D,20050826,000000,7.80357,7.8452,7.79202,7.84045,63490.139902386,0
+ETO.US,D,20050829,000000,7.81078,7.87486,7.79202,7.85769,79026.173338989,0
+ETO.US,D,20050830,000000,7.87486,7.92852,7.84281,7.92852,93431.392826379,0
+ETO.US,D,20050831,000000,7.936,8.00066,7.91371,8.00066,115890.49711063,0
+ETO.US,D,20050901,000000,8.03753,8.15756,8.03753,8.14067,157484.82997586,0
+ETO.US,D,20050902,000000,8.17309,8.21367,8.10749,8.14067,74288.780199135,0
+ETO.US,D,20050906,000000,8.17309,8.21367,8.12512,8.17044,173840.49255289,0
+ETO.US,D,20050907,000000,8.16532,8.22836,8.12096,8.18087,163302.40360451,0
+ETO.US,D,20050908,000000,8.14398,8.18087,8.06843,8.14987,148610.26117478,0
+ETO.US,D,20050909,000000,8.13461,8.2456,8.13461,8.23718,152211.56604664,0
+ETO.US,D,20050912,000000,8.24296,8.30305,8.23718,8.2585,150540.66185302,0
+ETO.US,D,20050913,000000,8.2456,8.28107,8.22999,8.23556,159967.97926359,0
+ETO.US,D,20050914,000000,8.2585,8.31728,8.21727,8.2456,117559.29157675,0
+ETO.US,D,20050915,000000,8.21727,8.23718,8.15756,8.19196,133637.52498528,0
+ETO.US,D,20050916,000000,8.10749,8.21727,8.10749,8.21026,176314.1480668,0
+ETO.US,D,20050919,000000,8.27263,8.27263,8.18087,8.22836,244523.74842515,0
+ETO.US,D,20050920,000000,8.22999,8.30305,8.22999,8.26733,154977.41882167,0
+ETO.US,D,20050921,000000,8.24296,8.24296,8.09792,8.10749,237047.92896796,0
+ETO.US,D,20050922,000000,8.05155,8.12512,8.04189,8.10749,255340.32140579,0
+ETO.US,D,20050923,000000,8.10749,8.12096,8.00739,8.04189,331860.13845435,0
+ETO.US,D,20050926,000000,8.05811,8.12096,8.03611,8.10749,250357.14501019,0
+ETO.US,D,20050927,000000,8.09792,8.15756,8.05488,8.14067,230936.04835065,0
+ETO.US,D,20050928,000000,8.14067,8.2585,8.13461,8.24894,115343.02281993,0
+ETO.US,D,20050929,000000,8.23556,8.31728,8.23556,8.31728,85951.353914173,0
+ETO.US,D,20050930,000000,8.31728,8.40724,8.27263,8.28913,131419.14650095,0
+ETO.US,D,20051003,000000,8.27566,8.40724,8.27566,8.39141,84826.869147509,0
+ETO.US,D,20051004,000000,8.40023,8.47114,8.32146,8.32562,158588.21746734,0
+ETO.US,D,20051005,000000,8.31975,8.32562,8.15756,8.16115,187414.4793985,0
+ETO.US,D,20051006,000000,8.13127,8.13461,7.82243,7.82243,176606.34532791,0
+ETO.US,D,20051007,000000,7.85769,7.98284,7.85769,7.96122,144726.25281563,0
+ETO.US,D,20051010,000000,8.02833,8.0326,7.96122,7.97799,45458.298812943,0
+ETO.US,D,20051011,000000,7.95298,8.04624,7.95298,8.02577,89560.042832331,0
+ETO.US,D,20051012,000000,8.00245,8.03611,7.87486,7.87486,103956.82340965,0
+ETO.US,D,20051013,000000,7.85769,7.85769,7.74905,7.7684,153862.42782885,0
+ETO.US,D,20051014,000000,7.80613,8.05155,7.80613,8.0326,110342.96860419,0
+ETO.US,D,20051017,000000,8.05155,8.10133,8.0326,8.10133,91492.553238078,0
+ETO.US,D,20051018,000000,8.09052,8.19536,8.04189,8.05155,177434.41337843,0
+ETO.US,D,20051019,000000,8.00066,8.10749,7.96379,8.10749,159690.55009509,0
+ETO.US,D,20051020,000000,8.05488,8.06843,7.94625,8.02577,137792.63333038,0
+ETO.US,D,20051021,000000,8.0326,8.03611,7.85769,7.9161,182696.07380629,0
+ETO.US,D,20051024,000000,7.92852,8.0326,7.89447,8.0326,82892.249014245,0
+ETO.US,D,20051025,000000,8.0217,8.04624,7.96701,8.04624,140849.6285028,0
+ETO.US,D,20051026,000000,8.05155,8.12693,8.0326,8.05488,84567.372662894,0
+ETO.US,D,20051027,000000,8.06492,8.06843,7.99705,8.02018,50457.298164929,0
+ETO.US,D,20051028,000000,8.02018,8.05155,7.91116,8.05155,71248.662846861,0
+ETO.US,D,20051031,000000,8.08683,8.20047,8.06843,8.19196,115052.93528632,0
+ETO.US,D,20051101,000000,8.19196,8.27566,8.15327,8.2585,146106.01461189,0
+ETO.US,D,20051102,000000,8.25348,8.57599,8.24296,8.42583,241207.25676812,0
+ETO.US,D,20051103,000000,8.41616,8.5996,8.41616,8.56453,127813.62217405,0
+ETO.US,D,20051104,000000,8.54395,8.60442,8.49532,8.60442,133637.52498528,0
+ETO.US,D,20051107,000000,8.60442,8.60633,8.53162,8.58339,139455.09861393,0
+ETO.US,D,20051108,000000,8.53162,8.60442,8.50262,8.58339,169395.29667416,0
+ETO.US,D,20051109,000000,8.57599,8.58339,8.53619,8.53619,105904.10190802,0
+ETO.US,D,20051110,000000,8.55363,8.56812,8.43976,8.47114,78175.953149562,0
+ETO.US,D,20051111,000000,8.47579,8.5227,8.41966,8.4372,115052.93528632,0
+ETO.US,D,20051114,000000,8.46223,8.46223,8.28468,8.28468,113111.98597052,0
+ETO.US,D,20051115,000000,8.27263,8.40554,8.22163,8.3571,115343.02281993,0
+ETO.US,D,20051116,000000,8.34572,8.40289,8.31728,8.40289,108405.18387965,0
+ETO.US,D,20051117,000000,8.40724,8.55637,8.39588,8.49711,95374.451869712,0
+ETO.US,D,20051118,000000,8.49532,8.53162,8.31975,8.41966,122261.87421257,0
+ETO.US,D,20051121,000000,8.28468,8.34839,8.24296,8.33007,139455.09861393,0
+ETO.US,D,20051122,000000,8.30305,8.41966,8.30305,8.36866,103124.53590412,0
+ETO.US,D,20051123,000000,8.40289,8.47579,8.379,8.40289,99529.560214824,0
+ETO.US,D,20051125,000000,8.43976,8.47579,8.40289,8.41966,26054.079973566,0
+ETO.US,D,20051128,000000,8.4372,8.44962,8.34933,8.3826,62101.939196073,0
+ETO.US,D,20051129,000000,8.39141,8.40554,8.31975,8.33644,98140.304644752,0
+ETO.US,D,20051130,000000,8.34933,8.39141,8.34137,8.39141,93707.76713113,0
+ETO.US,D,20051201,000000,8.40554,8.45664,8.37302,8.45664,82063.126099987,0
+ETO.US,D,20051202,000000,8.44802,8.58339,8.44802,8.50262,68762.348967849,0
+ETO.US,D,20051205,000000,8.53162,8.58339,8.50698,8.51362,33540.448068324,0
+ETO.US,D,20051206,000000,8.49711,8.58339,8.49711,8.57599,83719.262200983,0
+ETO.US,D,20051207,000000,8.57599,8.61628,8.5487,8.58974,56286.475294931,0
+ETO.US,D,20051208,000000,8.57068,8.65525,8.50262,8.50262,89815.319861911,0
+ETO.US,D,20051209,000000,8.50262,8.57978,8.50262,8.5191,84826.869147509,0
+ETO.US,D,20051212,000000,8.54063,8.56453,8.40554,8.47114,161915.25776196,0
+ETO.US,D,20051213,000000,8.49532,8.53619,8.46223,8.51362,98985.250515387,0
+ETO.US,D,20051214,000000,8.52698,8.58339,8.50698,8.54063,166074.5855621,0
+ETO.US,D,20051215,000000,8.55106,8.63524,8.55106,8.60442,134188.16386727,0
+ETO.US,D,20051216,000000,8.62528,8.73847,8.61628,8.70738,146933.02779861,0
+ETO.US,D,20051219,000000,8.61628,8.862,8.61628,8.862,120321.97976049,0
+ETO.US,D,20051220,000000,8.82048,8.86664,8.69829,8.85735,138077.44654519,0
+ETO.US,D,20051221,000000,8.87128,8.90237,8.75439,8.89357,204615.08784617,0
+ETO.US,D,20051222,000000,8.95594,8.98143,8.76463,8.82427,167735.9959819,0
+ETO.US,D,20051223,000000,8.84094,8.90616,8.76463,8.83621,130584.74926789,0
+ETO.US,D,20051227,000000,8.84617,8.94268,8.84617,8.88807,105631.94705829,0
+ETO.US,D,20051228,000000,8.9164,8.9164,8.82427,8.87128,117559.29157675,0
+ETO.US,D,20051229,000000,8.85735,8.96543,8.85356,8.93709,127813.62217405,0
+ETO.US,D,20051230,000000,8.9202,8.95035,8.862,8.94268,68195.887129483,0
+ETO.US,D,20060103,000000,8.92959,8.95035,8.86664,8.95035,130861.12357264,0
+ETO.US,D,20060104,000000,8.96543,8.99083,8.86664,8.9164,65987.002418983,0
+ETO.US,D,20060105,000000,8.93139,9.07414,8.93139,9.01918,129481.36177641,0
+ETO.US,D,20060106,000000,9.06183,9.10734,8.95405,9.0353,136962.45555236,0
+ETO.US,D,20060109,000000,9.06942,9.06942,8.93139,8.98514,170772.94874288,0
+ETO.US,D,20060110,000000,8.95594,8.99557,8.90237,8.9239,85951.353914173,0
+ETO.US,D,20060111,000000,8.9164,8.9767,8.9164,8.95973,77078.894840621,0
+ETO.US,D,20060112,000000,8.9767,8.9767,8.93139,8.95973,94826.977579,0
+ETO.US,D,20060113,000000,8.98514,9.0353,8.84987,8.85735,98703.601891842,0
+ETO.US,D,20060117,000000,8.88807,9.07414,8.88522,9.02487,109791.27485845,0
+ETO.US,D,20060118,000000,8.94268,9.01918,8.90237,9.00402,150540.66185302,0
+ETO.US,D,20060119,000000,9.04762,9.20402,9.00875,9.10734,95374.451869712,0
+ETO.US,D,20060120,000000,9.16233,9.20782,9.07794,9.07794,81225.564275662,0
+ETO.US,D,20060123,000000,9.05235,9.08552,9.01065,9.08174,92037.917801274,0
+ETO.US,D,20060124,000000,9.07794,9.17938,9.06752,9.09692,123643.74573633,0
+ETO.US,D,20060125,000000,9.13484,9.15947,9.08552,9.14337,141673.47709825,0
+ETO.US,D,20060126,000000,9.15947,9.17369,9.06183,9.16519,138077.44654519,0
+ETO.US,D,20060127,000000,9.17938,9.28082,9.16519,9.24101,132530.97290249,0
+ETO.US,D,20060130,000000,9.25238,9.32822,9.22489,9.30926,126700.74090874,0
+ETO.US,D,20060131,000000,9.32348,9.32822,9.22489,9.25238,87332.170574175,0
+ETO.US,D,20060201,000000,9.24101,9.26848,9.16233,9.2429,90105.407395524,0
+ETO.US,D,20060202,000000,9.25238,9.2704,9.11113,9.13484,86224.56362765,0
+ETO.US,D,20060203,000000,9.15378,9.15378,9.06468,9.12156,93707.76713113,0
+ETO.US,D,20060206,000000,9.10734,9.14715,9.03908,9.04192,113391.52486653,0
+ETO.US,D,20060207,000000,9.09123,9.09123,8.97291,9.06942,93707.76713113,0
+ETO.US,D,20060208,000000,9.0353,9.06183,8.93423,8.96543,102596.04916107,0
+ETO.US,D,20060209,000000,9.00021,9.03908,8.93709,8.95035,67925.842007283,0
+ETO.US,D,20060210,000000,8.9767,8.9767,8.77469,8.82427,105080.25331255,0
+ETO.US,D,20060213,000000,8.64605,8.71002,8.5996,8.64605,235652.34421533,0
+ETO.US,D,20060214,000000,8.64605,8.65798,8.57068,8.65525,202668.86421157,0
+ETO.US,D,20060215,000000,8.66994,8.82427,8.64605,8.80474,179096.87866198,0
+ETO.US,D,20060216,000000,8.75439,8.78758,8.66994,8.72103,86224.56362765,0
+ETO.US,D,20060217,000000,8.72567,8.87508,8.72567,8.862,84006.185143322,0
+ETO.US,D,20060221,000000,8.90237,8.96543,8.86664,8.9164,132245.10482392,0
+ETO.US,D,20060222,000000,8.93139,8.94551,8.87964,8.89771,128093.1610701,0
+ETO.US,D,20060223,000000,8.92674,8.93139,8.84617,8.9239,98140.304644752,0
+ETO.US,D,20060224,000000,8.94551,9.06468,8.93709,9.06468,105080.25331255,0
+ETO.US,D,20060227,000000,9.06468,9.08552,9.02487,9.08552,81225.564275662,0
+ETO.US,D,20060228,000000,9.06752,9.14715,9.03908,9.13484,146106.01461189,0
+ETO.US,D,20060301,000000,9.13292,9.22489,9.10734,9.22489,80136.944876791,0
+ETO.US,D,20060302,000000,9.20782,9.2884,9.1936,9.23342,100091.80259815,0
+ETO.US,D,20060303,000000,9.22489,9.24101,9.16519,9.20782,84288.888630626,0
+ETO.US,D,20060306,000000,9.20782,9.20782,9.12156,9.14715,42134.423109605,0
+ETO.US,D,20060307,000000,9.14715,9.20402,9.02769,9.06942,93707.76713113,0
+ETO.US,D,20060308,000000,9.06942,9.06942,8.91461,8.99557,96205.684511485,0
+ETO.US,D,20060309,000000,8.96543,9.01918,8.95405,8.99557,82063.126099987,0
+ETO.US,D,20060310,000000,8.99557,8.99557,8.83811,8.9202,138077.44654519,0
+ETO.US,D,20060313,000000,8.90799,8.9239,8.85735,8.87964,96756.323393473,0
+ETO.US,D,20060314,000000,8.87964,8.9239,8.87508,8.9202,121431.69643455,0
+ETO.US,D,20060315,000000,8.92674,9.00402,8.9202,8.99557,102292.24839859,0
+ETO.US,D,20060316,000000,9.05235,9.15095,9.01918,9.10734,90373.342790207,0
+ETO.US,D,20060317,000000,9.14715,9.21444,9.09692,9.14715,72916.4024492,0
+ETO.US,D,20060320,000000,9.18507,9.18886,9.05235,9.15664,104520.12065674,0
+ETO.US,D,20060321,000000,9.13484,9.18507,9.10734,9.14337,104795.44009773,0
+ETO.US,D,20060322,000000,9.06468,9.09692,8.96543,9.07794,90105.407395524,0
+ETO.US,D,20060323,000000,9.10734,9.16233,9.08174,9.14715,107018.0380371,0
+ETO.US,D,20060324,000000,9.15378,9.24101,9.11113,9.22961,105355.57275356,0
+ETO.US,D,20060327,000000,9.22961,9.23342,9.15095,9.15378,88716.151825452,0
+ETO.US,D,20060328,000000,9.18886,9.19834,9.10734,9.16519,97583.336580214,0
+ETO.US,D,20060329,000000,9.17369,9.25049,9.14715,9.24101,104795.44009773,0
+ETO.US,D,20060330,000000,9.16233,9.29503,9.16233,9.2429,71539.805244232,0
+ETO.US,D,20060331,000000,9.25238,9.32348,9.2429,9.2884,82063.126099987,0
+ETO.US,D,20060403,000000,9.32822,9.46473,9.31967,9.44767,83455.546261334,0
+ETO.US,D,20060404,000000,9.44767,9.56043,9.40122,9.48559,64047.107966923,0
+ETO.US,D,20060405,000000,9.46852,9.52161,9.41734,9.42871,70968.069087072,0
+ETO.US,D,20060406,000000,9.39932,9.49032,9.39932,9.40122,53511.128746067,0
+ETO.US,D,20060407,000000,9.4069,9.44386,9.22489,9.31873,91772.092134106,0
+ETO.US,D,20060410,000000,9.30263,9.36424,9.2884,9.30263,111169.98179092,0
+ETO.US,D,20060411,000000,9.2704,9.32822,9.09123,9.16233,104250.07553453,0
+ETO.US,D,20060412,000000,9.22489,9.2884,9.03908,9.18507,99255.295637587,0
+ETO.US,D,20060413,000000,9.18507,9.20782,9.10734,9.10734,26611.048038105,0
+ETO.US,D,20060417,000000,9.12724,9.15664,9.03908,9.13484,68476.480889269,0
+ETO.US,D,20060418,000000,9.14715,9.39932,9.13767,9.21444,137792.63333038,0
+ETO.US,D,20060419,000000,9.18507,9.2922,9.18507,9.21825,100360.7928566,0
+ETO.US,D,20060420,000000,9.2884,9.44767,9.25238,9.36424,140849.6285028,0
+ETO.US,D,20060421,000000,9.3633,9.4325,9.31873,9.41164,105631.94705829,0
+ETO.US,D,20060424,000000,9.34433,9.40216,9.3396,9.40216,80136.944876791,0
+ETO.US,D,20060425,000000,9.41164,9.44767,9.37751,9.40975,79026.173338989,0
+ETO.US,D,20060426,000000,9.39932,9.50549,9.39932,9.47233,61273.871145575,0
+ETO.US,D,20060427,000000,9.43819,9.55576,9.37276,9.45903,70968.069087072,0
+ETO.US,D,20060428,000000,9.53488,9.55385,9.45903,9.52161,84006.185143322,0
+ETO.US,D,20060501,000000,9.56043,9.72067,9.49412,9.58328,154152.51536244,0
+ETO.US,D,20060502,000000,9.59932,9.68094,9.59177,9.66764,75406.935783246,0
+ETO.US,D,20060503,000000,9.70466,9.70466,9.64202,9.65907,90673.978961409,0
+ETO.US,D,20060504,000000,9.66089,9.73018,9.64202,9.64856,41309.519650385,0
+ETO.US,D,20060505,000000,9.70466,9.77756,9.64202,9.73969,59883.560711744,0
+ETO.US,D,20060508,000000,9.73397,10.0042,9.73397,9.97276,105080.25331255,0
+ETO.US,D,20060509,000000,9.97852,10.1093,9.97852,10.0659,70968.069087072,0
+ETO.US,D,20060510,000000,10.0591,10.1947,10.0591,10.1179,84006.185143322,0
+ETO.US,D,20060511,000000,10.1093,10.1132,9.84206,9.91604,155536.49661374,0
+ETO.US,D,20060512,000000,9.92175,10.044,9.75202,9.78235,138894.96595811,0
+ETO.US,D,20060515,000000,9.77756,9.80893,9.34433,9.47612,151098.68478131,0
+ETO.US,D,20060516,000000,9.4799,9.72639,9.4799,9.71601,100091.80259815,0
+ETO.US,D,20060517,000000,9.71601,9.71601,9.36804,9.4799,94263.680331911,0
+ETO.US,D,20060518,000000,9.52161,9.66089,9.2704,9.2704,110897.82694122,0
+ETO.US,D,20060519,000000,9.30926,9.31967,9.18507,9.22489,89000.965040275,0
+ETO.US,D,20060522,000000,9.18507,9.18507,8.75999,8.84094,263933.24158331,0
+ETO.US,D,20060523,000000,8.76739,8.95973,8.76739,8.95035,123643.74573633,0
+ETO.US,D,20060524,000000,8.90237,8.90237,8.71828,8.74217,135566.87079975,0
+ETO.US,D,20060525,000000,8.81412,8.95973,8.81412,8.95973,123936.99786123,0
+ETO.US,D,20060526,000000,8.96543,9.2704,8.95973,9.2704,109238.52624894,0
+ETO.US,D,20060530,000000,9.2884,9.29788,9.09123,9.13767,91216.178933326,0
+ETO.US,D,20060531,000000,9.18507,9.20402,9.05804,9.09123,148610.26117478,0
+ETO.US,D,20060601,000000,9.13484,9.3595,9.07985,9.25238,127813.62217405,0
+ETO.US,D,20060602,000000,9.31873,9.48559,9.25238,9.4069,93431.392826379,0
+ETO.US,D,20060605,000000,9.4325,9.46852,9.29503,9.31873,78175.953149562,0
+ETO.US,D,20060606,000000,9.24575,9.25238,9.10734,9.15664,75969.178166578,0
+ETO.US,D,20060607,000000,9.12724,9.15947,8.98514,9.01918,104520.12065674,0
+ETO.US,D,20060608,000000,8.98514,9.04762,8.96543,8.99083,104520.12065674,0
+ETO.US,D,20060609,000000,8.98143,9.07794,8.96911,9.01918,36315.79461719,0
+ETO.US,D,20060612,000000,8.98514,9.07794,8.96543,8.99083,56821.291220541,0
+ETO.US,D,20060613,000000,8.90237,8.95035,8.70738,8.72567,103124.53590412,0
+ETO.US,D,20060614,000000,8.68178,8.75439,8.64605,8.68178,82623.258755802,0
+ETO.US,D,20060615,000000,8.54063,9.03908,8.54063,9.03908,101196.24495341,0
+ETO.US,D,20060616,000000,9.03908,9.03908,8.91366,8.97291,59058.657252523,0
+ETO.US,D,20060619,000000,8.97291,9.0353,8.93139,8.93139,73480.754560049,0
+ETO.US,D,20060620,000000,8.93139,8.95405,8.85735,8.92959,54898.27458862,0
+ETO.US,D,20060621,000000,8.82427,9.00402,8.82427,8.89357,100919.87064866,0
+ETO.US,D,20060622,000000,8.90616,8.9164,8.862,8.9164,63490.139902386,0
+ETO.US,D,20060623,000000,8.862,9.29788,8.862,9.25711,269475.49577098,0
+ETO.US,D,20060626,000000,9.22489,9.29503,9.13484,9.20402,84006.185143322,0
+ETO.US,D,20060627,000000,9.25238,9.3396,9.14337,9.21444,79301.492779983,0
+ETO.US,D,20060628,000000,9.20402,9.22489,9.07794,9.14715,103956.82340965,0
+ETO.US,D,20060629,000000,9.06468,9.21444,9.03908,9.21444,112563.45681604,0
+ETO.US,D,20060630,000000,9.34433,9.37751,9.32348,9.32822,70153.714265437,0
+ETO.US,D,20060703,000000,9.41164,9.5766,9.41164,9.50265,41028.925890597,0
+ETO.US,D,20060705,000000,9.44767,9.46852,9.3633,9.46852,54621.900283867,0
+ETO.US,D,20060706,000000,9.40216,9.64856,9.40216,9.5766,122541.4131086,0
+ETO.US,D,20060707,000000,9.63066,9.64491,9.54058,9.62587,77626.369131332,0
+ETO.US,D,20060710,000000,9.62587,9.62587,9.49886,9.59177,78726.592031549,0
+ETO.US,D,20060711,000000,9.62024,9.77756,9.58796,9.73397,126988.71871484,0
+ETO.US,D,20060712,000000,9.73397,9.73397,9.56043,9.65907,86776.257373395,0
+ETO.US,D,20060713,000000,9.61737,9.61737,9.48084,9.5254,65148.385730899,0
+ETO.US,D,20060714,000000,9.54532,9.74444,9.44767,9.53108,46852.828701808,0
+ETO.US,D,20060717,000000,9.53108,9.58796,9.42682,9.50265,79301.492779983,0
+ETO.US,D,20060718,000000,9.50265,9.54058,9.4069,9.44386,61542.861404016,0
+ETO.US,D,20060719,000000,9.48559,9.48559,9.36804,9.44386,150825.47506785,0
+ETO.US,D,20060720,000000,9.4325,9.49886,9.3396,9.45903,47128.1481428,0
+ETO.US,D,20060721,000000,9.45903,9.46473,9.40216,9.44767,68476.480889269,0
+ETO.US,D,20060724,000000,9.39932,9.5766,9.37276,9.5766,74858.406628777,0
+ETO.US,D,20060725,000000,9.60878,9.72067,9.5766,9.64202,66815.07046948,0
+ETO.US,D,20060726,000000,9.70738,9.74444,9.64202,9.73969,106458.96024504,0
+ETO.US,D,20060727,000000,9.73969,9.8022,9.60878,9.66283,92329.060198645,0
+ETO.US,D,20060728,000000,9.71601,9.82037,9.71601,9.74629,103956.82340965,0
+ETO.US,D,20060731,000000,9.77756,9.78988,9.73018,9.75949,114507.57072313,0
+ETO.US,D,20060801,000000,9.75202,9.75202,9.68652,9.73018,78175.953149562,0
+ETO.US,D,20060802,000000,9.68652,9.82291,9.68652,9.76909,151371.89449479,0
+ETO.US,D,20060803,000000,9.73678,9.73678,9.64202,9.72067,111457.95959704,0
+ETO.US,D,20060804,000000,9.78235,9.95189,9.73397,9.78988,74584.142051541,0
+ETO.US,D,20060807,000000,9.7974,9.86667,9.78988,9.8317,39095.36062109,0
+ETO.US,D,20060808,000000,9.80512,9.89702,9.78988,9.82037,90105.407395524,0
+ETO.US,D,20060809,000000,9.86194,10.0042,9.83913,9.99183,73738.141317148,0
+ETO.US,D,20060810,000000,9.99183,9.99183,9.83444,9.87337,69577.758653243,0
+ETO.US,D,20060811,000000,9.87337,9.87899,9.70369,9.75202,77353.159417857,0
+ETO.US,D,20060814,000000,9.74629,9.78235,9.70738,9.75949,83455.546261334,0
+ETO.US,D,20060815,000000,9.82037,9.87701,9.8022,9.82584,99255.295637587,0
+ETO.US,D,20060816,000000,9.84206,9.9966,9.84206,9.9652,98985.250515387,0
+ETO.US,D,20060817,000000,9.98339,10.0838,9.87701,9.93593,89272.065026233,0
+ETO.US,D,20060818,000000,9.98339,10.0915,9.9254,9.95865,101473.67412192,0
+ETO.US,D,20060821,000000,10.0042,10.1643,9.9652,10.044,124208.09784718,0
+ETO.US,D,20060822,000000,9.9652,10.0042,9.86194,9.89032,77903.798299842,0
+ETO.US,D,20060823,000000,9.91977,9.93111,9.82584,9.88184,105904.10190802,0
+ETO.US,D,20060824,000000,9.86194,9.93867,9.86194,9.93593,85397.55044091,0
+ETO.US,D,20060825,000000,9.93593,10.0915,9.91209,9.97007,120057.20895711,0
+ETO.US,D,20060828,000000,9.98339,9.98339,9.91604,9.94543,92584.337228225,0
+ETO.US,D,20060829,000000,10.0042,10.0042,9.91604,9.96332,86776.257373395,0
+ETO.US,D,20060830,000000,9.9254,10.0685,9.91977,10.0468,107849.27067887,0
+ETO.US,D,20060831,000000,10.1198,10.1777,10.0097,10.0468,96493.662317584,0
+ETO.US,D,20060901,000000,10.0951,10.133,10.0534,10.0951,85951.353914173,0
+ETO.US,D,20060905,000000,10.1358,10.1397,10.0895,10.0895,74288.780199135,0
+ETO.US,D,20060906,000000,10.0951,10.1093,9.70466,9.73397,114220.6477808,0
+ETO.US,D,20060907,000000,9.77094,9.79281,9.5804,9.72067,207935.79895822,0
+ETO.US,D,20060908,000000,9.72067,9.74444,9.63442,9.65907,76248.717062605,0
+ETO.US,D,20060911,000000,9.66089,9.66089,9.44767,9.46852,87056.851133181,0
+ETO.US,D,20060912,000000,9.50265,9.54058,9.43533,9.5178,182149.65437935,0
+ETO.US,D,20060913,000000,9.43533,9.5766,9.43533,9.52161,169118.92236942,0
+ETO.US,D,20060914,000000,9.551,9.62024,9.49412,9.60505,138894.96595811,0
+ETO.US,D,20060915,000000,9.62587,9.72067,9.59932,9.63066,102292.24839859,0
+ETO.US,D,20060918,000000,9.58328,9.67709,9.58328,9.63066,84288.888630626,0
+ETO.US,D,20060919,000000,9.60878,9.71601,9.60315,9.60315,78726.592031549,0
+ETO.US,D,20060920,000000,9.5254,9.62024,9.50265,9.50265,123643.74573633,0
+ETO.US,D,20060921,000000,9.50265,9.50265,9.41164,9.4325,103696.27206128,0
+ETO.US,D,20060922,000000,9.4325,9.5017,9.40975,9.47233,114220.6477808,0
+ETO.US,D,20060925,000000,9.45903,9.55576,9.43819,9.50549,95922.981024182,0
+ETO.US,D,20060926,000000,9.52161,9.63066,9.49032,9.551,166904.76334012,0
+ETO.US,D,20060927,000000,9.55576,9.64856,9.51023,9.64856,100919.87064866,0
+ETO.US,D,20060928,000000,9.63913,9.7851,9.62024,9.7851,150262.17782074,0
+ETO.US,D,20060929,000000,9.84206,9.94155,9.83522,9.86667,108669.95468305,0
+ETO.US,D,20061002,000000,9.84206,9.91604,9.84206,9.91604,93431.392826379,0
+ETO.US,D,20061003,000000,9.87701,9.89702,9.62024,9.70369,223184.9094525,0
+ETO.US,D,20061004,000000,9.71116,9.71116,9.53773,9.62024,187964.06341673,0
+ETO.US,D,20061005,000000,9.5766,9.67323,9.5254,9.5804,92037.917801274,0
+ETO.US,D,20061006,000000,9.56043,9.64856,9.47612,9.61737,114507.57072313,0
+ETO.US,D,20061009,000000,9.61737,9.75484,9.60697,9.74629,107565.51232782,0
+ETO.US,D,20061010,000000,9.74444,9.89702,9.72639,9.7974,106741.66373234,0
+ETO.US,D,20061011,000000,9.77094,9.84206,9.72067,9.80512,82330.006630914,0
+ETO.US,D,20061012,000000,9.82584,9.94155,9.75949,9.80512,82063.126099987,0
+ETO.US,D,20061013,000000,9.82037,9.89702,9.72067,9.85731,85669.705290627,0
+ETO.US,D,20061016,000000,9.87899,9.98339,9.76909,9.85242,80956.574017222,0
+ETO.US,D,20061017,000000,9.82037,9.9652,9.76909,9.8145,96493.662317584,0
+ETO.US,D,20061018,000000,9.86194,9.98339,9.83522,9.90746,99529.560214824,0
+ETO.US,D,20061019,000000,9.92175,9.9966,9.82584,9.86194,85951.353914173,0
+ETO.US,D,20061020,000000,9.88184,10.08,9.88184,9.9966,91772.092134106,0
+ETO.US,D,20061023,000000,10.0287,10.1777,10.0042,10.0915,90673.978961409,0
+ETO.US,D,20061024,000000,10.1093,10.2943,10.1008,10.1464,184353.26477104,0
+ETO.US,D,20061025,000000,10.1558,10.1625,9.92175,10.0354,191293.21343886,0
+ETO.US,D,20061026,000000,10.0752,10.2099,10.0752,10.1947,130584.74926789,0
+ETO.US,D,20061027,000000,10.2364,10.3189,10.1056,10.1852,148339.16118883,0
+ETO.US,D,20061030,000000,10.2317,10.2771,10.0838,10.0865,85951.353914173,0
+ETO.US,D,20061031,000000,10.0534,10.2525,10.041,10.1245,84288.888630626,0
+ETO.US,D,20061101,000000,10.08,10.1558,10.044,10.1008,91772.092134106,0
+ETO.US,D,20061102,000000,10.0724,10.0895,9.93593,10.0042,80136.944876791,0
+ETO.US,D,20061103,000000,10.0146,10.0951,9.80024,9.85731,106458.96024504,0
+ETO.US,D,20061106,000000,9.8317,9.97852,9.8317,9.90175,62935.281565364,0
+ETO.US,D,20061107,000000,9.93111,9.98339,9.87701,9.97276,100360.7928566,0
+ETO.US,D,20061108,000000,9.90361,9.98339,9.90361,9.9254,80672.815666158,0
+ETO.US,D,20061109,000000,9.95189,10.0591,9.91604,9.9254,91772.092134106,0
+ETO.US,D,20061110,000000,9.87701,10.0895,9.87701,9.91604,139455.09861393,0
+ETO.US,D,20061113,000000,9.91604,9.95189,9.80512,9.8145,179652.79186276,0
+ETO.US,D,20061114,000000,9.8145,9.87701,9.80893,9.80893,95922.981024182,0
+ETO.US,D,20061115,000000,9.82037,9.96143,9.82037,9.87701,64317.153089124,0
+ETO.US,D,20061116,000000,9.86667,9.93867,9.85242,9.89702,113667.89917129,0
+ETO.US,D,20061117,000000,9.88569,10.0042,9.86953,9.99183,71248.662846861,0
+ETO.US,D,20061120,000000,9.92175,9.94155,9.77756,9.87337,138077.44654519,0
+ETO.US,D,20061121,000000,9.8317,9.94155,9.82037,9.85242,107849.27067887,0
+ETO.US,D,20061122,000000,9.83522,9.97276,9.83522,9.97276,169395.29667416,0
+ETO.US,D,20061124,000000,10.044,10.0865,10.0373,10.0865,49907.714146701,0
+ETO.US,D,20061127,000000,10.0838,10.0838,9.93593,10.0042,144162.95556854,0
+ETO.US,D,20061128,000000,10.0097,10.0865,10.0097,10.0534,90673.978961409,0
+ETO.US,D,20061129,000000,10.0724,10.3387,10.0724,10.2866,132798.90829719,0
+ETO.US,D,20061130,000000,10.3113,10.718,10.3113,10.4516,75969.178166578,0
+ETO.US,D,20061201,000000,10.4221,10.6393,10.4221,10.479,149986.85837975,0
+ETO.US,D,20061204,000000,10.5228,10.6507,10.517,10.6156,103956.82340965,0
+ETO.US,D,20061205,000000,10.6781,10.8308,10.6676,10.7294,155536.49661374,0
+ETO.US,D,20061206,000000,10.8175,10.8223,10.6393,10.6944,79301.492779983,0
+ETO.US,D,20061207,000000,10.718,10.808,10.572,10.6781,173840.49255289,0
+ETO.US,D,20061208,000000,10.7096,10.718,10.6356,10.6612,76518.762184806,0
+ETO.US,D,20061211,000000,10.6982,10.8489,10.683,10.8004,110342.96860419,0
+ETO.US,D,20061212,000000,10.791,10.8489,10.7834,10.8308,66545.02534728,0
+ETO.US,D,20061213,000000,10.7966,10.9833,10.7966,10.971,77626.369131332,0
+ETO.US,D,20061214,000000,10.9977,11.5457,10.9977,11.0668,108669.95468305,0
+ETO.US,D,20061215,000000,11.1019,11.2393,11.0707,11.2393,74584.142051541,0
+ETO.US,D,20061218,000000,11.3095,11.3599,11.0214,11.0565,108965.31653546,0
+ETO.US,D,20061219,000000,11.047,11.1019,10.6924,11.1019,193249.98571106,0
+ETO.US,D,20061220,000000,11.1019,11.282,11.0772,11.135,93990.470618434,0
+ETO.US,D,20061221,000000,11.119,11.3047,10.9797,11.0382,228445.51501661,0
+ETO.US,D,20061222,000000,11.0603,11.0603,10.8411,10.8895,119766.06655974,0
+ETO.US,D,20061226,000000,10.826,10.9217,10.826,10.881,73480.754560049,0
+ETO.US,D,20061227,000000,10.9474,11.0422,10.9085,11.0422,91772.092134106,0
+ETO.US,D,20061228,000000,11.0422,11.0707,11.0023,11.0214,48521.623167907,0
+ETO.US,D,20061229,000000,11.0801,11.2499,11.0801,11.211,89272.065026233,0
+ETO.US,D,20070103,000000,11.2347,11.3095,10.7096,10.772,185758.3432975,0
+ETO.US,D,20070104,000000,10.757,10.757,10.425,10.4554,199065.4496122,0
+ETO.US,D,20070105,000000,10.4032,10.4754,10.1358,10.2468,180768.83771934,0
+ETO.US,D,20070108,000000,10.244,10.3871,10.244,10.3729,87616.983788996,0
+ETO.US,D,20070109,000000,10.3085,10.3332,10.1947,10.3027,125045.6596715,0
+ETO.US,D,20070110,000000,10.3332,10.3387,10.2582,10.3387,97874.478977586,0
+ETO.US,D,20070111,000000,10.3538,10.4639,10.3435,10.4062,103124.53590412,0
+ETO.US,D,20070112,000000,10.4421,10.5351,10.4421,10.5351,74584.142051541,0
+ETO.US,D,20070116,000000,10.5853,10.6089,10.5104,10.5331,82623.258755802,0
+ETO.US,D,20070117,000000,10.4932,10.5919,10.479,10.5777,88716.151825452,0
+ETO.US,D,20070118,000000,10.6089,10.6612,10.5228,10.5777,76248.717062605,0
+ETO.US,D,20070119,000000,10.5294,10.6582,10.5294,10.6156,54898.27458862,0
+ETO.US,D,20070122,000000,10.5976,10.6535,10.572,10.5871,59883.560711744,0
+ETO.US,D,20070123,000000,10.572,10.6875,10.572,10.6875,90373.342790207,0
+ETO.US,D,20070124,000000,10.757,10.7624,10.6753,10.7624,94542.164364181,0
+ETO.US,D,20070125,000000,10.7492,10.8375,10.6356,10.7057,104250.07553453,0
+ETO.US,D,20070126,000000,10.683,10.8678,10.683,10.7264,108119.31580107,0
+ETO.US,D,20070129,000000,10.6982,10.772,10.6202,10.6706,103956.82340965,0
+ETO.US,D,20070130,000000,10.6582,10.683,10.5634,10.6356,140556.37637791,0
+ETO.US,D,20070131,000000,10.664,10.7017,10.5853,10.6535,146106.01461189,0
+ETO.US,D,20070201,000000,10.683,10.7017,10.6393,10.6676,97874.478977586,0
+ETO.US,D,20070202,000000,10.6317,10.6982,10.6317,10.6944,97313.291458014,0
+ETO.US,D,20070205,000000,10.6781,10.7624,10.6781,10.7492,59328.702374723,0
+ETO.US,D,20070206,000000,10.7447,10.7624,10.7264,10.757,81225.564275662,0
+ETO.US,D,20070207,000000,10.7407,10.7624,10.6924,10.722,111457.95959704,0
+ETO.US,D,20070208,000000,10.7492,10.7653,10.664,10.7017,108669.95468305,0
+ETO.US,D,20070209,000000,10.6781,10.772,10.6612,10.6811,76794.081625801,0
+ETO.US,D,20070212,000000,10.757,10.7653,10.5853,10.6089,98985.250515387,0
+ETO.US,D,20070213,000000,10.6676,10.757,10.5853,10.5976,128895.91239038,0
+ETO.US,D,20070214,000000,10.6317,10.754,10.5871,10.6811,137236.7201296,0
+ETO.US,D,20070215,000000,10.7806,10.791,10.6033,10.6535,222904.31569272,0
+ETO.US,D,20070216,000000,10.5853,10.6356,10.4592,10.5055,169118.92236942,0
+ETO.US,D,20070220,000000,10.3663,10.4754,10.3511,10.4081,361525.01707359,0
+ETO.US,D,20070221,000000,10.425,10.4887,10.4062,10.4887,182149.65437935,0
+ETO.US,D,20070222,000000,10.4828,10.5331,10.4725,10.5331,87876.480273611,0
+ETO.US,D,20070223,000000,10.5264,10.6875,10.5264,10.683,125579.42073336,0
+ETO.US,D,20070226,000000,10.6753,10.756,10.6753,10.7447,137792.63333038,0
+ETO.US,D,20070227,000000,10.6875,10.6875,10.3189,10.3511,154432.05425848,0
+ETO.US,D,20070228,000000,10.4032,10.4081,10.2127,10.2989,119218.59226901,0
+ETO.US,D,20070301,000000,10.244,10.2468,10.1397,10.2468,130584.74926789,0
+ETO.US,D,20070302,000000,10.336,10.3435,10.1625,10.1804,76248.717062605,0
+ETO.US,D,20070305,000000,10.1179,10.1777,9.82291,9.84597,181036.77311403,0
+ETO.US,D,20070306,000000,9.88184,10.08,9.87337,9.98895,112845.10543958,0
+ETO.US,D,20070307,000000,9.95388,10.0507,9.89317,9.97276,130314.70414569,0
+ETO.US,D,20070308,000000,10.0639,10.1729,10.0354,10.133,128346.32837214,0
+ETO.US,D,20070309,000000,10.1558,10.2751,10.1558,10.2751,182149.65437935,0
+ETO.US,D,20070312,000000,10.2582,10.3663,10.2582,10.3511,49615.516885571,0
+ETO.US,D,20070313,000000,10.3511,10.3615,10.2771,10.2829,120321.97976049,0
+ETO.US,D,20070314,000000,10.2943,10.3455,10.2041,10.3455,129198.6582891,0
+ETO.US,D,20070315,000000,10.4032,10.5264,10.3985,10.445,78175.953149562,0
+ETO.US,D,20070316,000000,10.5331,10.6753,10.4554,10.5132,103696.27206128,0
+ETO.US,D,20070319,000000,10.5501,10.6089,10.5331,10.6052,71539.805244232,0
+ETO.US,D,20070320,000000,10.5777,10.718,10.572,10.6676,86776.257373395,0
+ETO.US,D,20070321,000000,10.664,10.7057,10.5939,10.664,102023.25814015,0
+ETO.US,D,20070322,000000,10.6676,10.808,10.6676,10.808,101196.24495341,0
+ETO.US,D,20070323,000000,10.7777,10.8535,10.754,10.772,70692.74964608,0
+ETO.US,D,20070326,000000,10.7492,10.8223,10.6781,10.7264,115052.93528632,0
+ETO.US,D,20070327,000000,10.7806,10.8308,10.5492,10.5939,217080.4128815,0
+ETO.US,D,20070328,000000,10.6089,10.7121,10.5777,10.683,99255.295637587,0
+ETO.US,D,20070329,000000,10.664,10.8326,10.664,10.8175,91492.553238078,0
+ETO.US,D,20070330,000000,10.8535,10.936,10.8535,10.917,56559.68500841,0
+ETO.US,D,20070402,000000,10.9416,11.0801,10.9009,11.0023,81800.465024097,0
+ETO.US,D,20070403,000000,11.0392,11.1863,11.0392,11.1863,84826.869147509,0
+ETO.US,D,20070404,000000,11.1606,11.2186,11.1512,11.2146,50457.298164929,0
+ETO.US,D,20070405,000000,11.2023,11.3266,11.2023,11.265,74584.142051541,0
+ETO.US,D,20070409,000000,11.3238,11.4194,11.3095,11.4062,56559.68500841,0
+ETO.US,D,20070410,000000,11.411,11.4812,11.411,11.4812,80136.944876791,0
+ETO.US,D,20070411,000000,11.4517,11.4717,11.338,11.3682,125869.50826696,0
+ETO.US,D,20070412,000000,11.338,11.5617,11.338,11.5617,111721.67553668,0
+ETO.US,D,20070413,000000,11.5494,11.8347,11.5494,11.7417,185758.3432975,0
+ETO.US,D,20070416,000000,11.8347,11.9797,11.8224,11.9285,173840.49255289,0
+ETO.US,D,20070417,000000,12.0311,12.0548,11.976,11.9817,161635.71886593,0
+ETO.US,D,20070418,000000,11.9323,12.1911,11.9323,12.0548,190752.06833071,0
+ETO.US,D,20070419,000000,11.8916,11.9959,11.8613,11.9664,118387.35962724,0
+ETO.US,D,20070420,000000,11.9817,12.1532,11.9627,11.9627,192689.85305524,0
+ETO.US,D,20070423,000000,11.8916,11.9797,11.8385,11.8508,123936.99786123,0
+ETO.US,D,20070424,000000,11.8385,11.9077,11.8385,11.8461,103418.84289275,0
+ETO.US,D,20070425,000000,11.8574,12.0188,11.8574,11.9883,113667.89917129,0
+ETO.US,D,20070426,000000,11.9912,12.1029,11.9912,12.0869,97874.478977586,0
+ETO.US,D,20070427,000000,12.0869,12.1684,12.0337,12.1532,117830.3915627,0
+ETO.US,D,20070430,000000,12.1117,12.1817,11.9039,11.9304,140849.6285028,0
+ETO.US,D,20070501,000000,11.8916,11.9285,11.8385,11.921,132245.10482392,0
+ETO.US,D,20070502,000000,11.8916,12.0652,11.8716,11.9627,189357.53844183,0
+ETO.US,D,20070503,000000,11.9797,12.1353,11.9797,12.0479,163302.40360451,0
+ETO.US,D,20070504,000000,12.0223,12.1864,12.0188,12.0652,115052.93528632,0
+ETO.US,D,20070507,000000,12.0451,12.2205,12.0451,12.2054,57113.488481671,0
+ETO.US,D,20070508,000000,12.2964,12.2964,12.124,12.1817,111721.67553668,0
+ETO.US,D,20070509,000000,12.1892,12.2585,12.1599,12.1599,95098.07756496,0
+ETO.US,D,20070510,000000,12.1646,12.2044,11.9495,11.976,159690.55009509,0
+ETO.US,D,20070511,000000,12.009,12.0944,11.9731,12.0924,106741.66373234,0
+ETO.US,D,20070514,000000,12.0016,12.0775,12.0016,12.009,90938.749764817,0
+ETO.US,D,20070515,000000,11.9826,12.0984,11.9826,12.0519,112845.10543958,0
+ETO.US,D,20070516,000000,12.0311,12.0594,12.0311,12.0594,172169.58835927,0
+ETO.US,D,20070517,000000,12.0594,12.1117,12.0519,12.0652,87616.983788996,0
+ETO.US,D,20070518,000000,12.0869,12.2273,12.0775,12.2054,109507.5165074,0
+ETO.US,D,20070521,000000,12.2318,12.2908,12.2273,12.2908,95374.451869712,0
+ETO.US,D,20070522,000000,12.2244,12.25,12.1646,12.2273,98703.601891842,0
+ETO.US,D,20070523,000000,12.1997,12.3504,12.1817,12.1941,172169.58835927,0
+ETO.US,D,20070524,000000,12.157,12.1941,12.0223,12.0337,130861.12357264,0
+ETO.US,D,20070525,000000,12.0678,12.1495,12.0612,12.0984,61542.861404016,0
+ETO.US,D,20070529,000000,12.1353,12.3134,12.1353,12.2396,99804.879655816,0
+ETO.US,D,20070530,000000,12.2396,12.3229,12.1864,12.3229,111169.98179092,0
+ETO.US,D,20070531,000000,12.3352,12.4565,12.3352,12.4491,110627.78181901,0
+ETO.US,D,20070601,000000,12.4452,12.6528,12.4452,12.5846,121997.10340917,0
+ETO.US,D,20070604,000000,12.5816,12.6414,12.5752,12.6234,106458.96024504,0
+ETO.US,D,20070605,000000,12.5846,12.6291,12.5286,12.559,99529.560214824,0
+ETO.US,D,20070606,000000,12.5286,12.5286,12.3058,12.3229,105631.94705829,0
+ETO.US,D,20070607,000000,12.3058,12.3058,12.0337,12.0376,97874.478977586,0
+ETO.US,D,20070608,000000,12.0414,12.0652,12.009,12.0479,130861.12357264,0
+ETO.US,D,20070611,000000,12.0519,12.2338,11.9826,12.2158,93990.470618434,0
+ETO.US,D,20070612,000000,12.1997,12.1997,12.0414,12.0678,72633.698961898,0
+ETO.US,D,20070613,000000,12.1599,12.2177,12.1153,12.1532,83719.262200983,0
+ETO.US,D,20070614,000000,12.2177,12.2934,12.0984,12.1371,100919.87064866,0
+ETO.US,D,20070615,000000,12.1817,12.3021,12.1817,12.2633,79026.173338989,0
+ETO.US,D,20070618,000000,12.286,12.3666,12.286,12.3666,53232.644713795,0
+ETO.US,D,20070619,000000,12.2908,12.4898,12.2908,12.4793,74584.142051541,0
+ETO.US,D,20070620,000000,12.4063,12.4234,12.3296,12.3296,54079.700311949,0
+ETO.US,D,20070621,000000,12.3058,12.3998,12.2633,12.3903,101473.67412192,0
+ETO.US,D,20070622,000000,12.3958,12.3958,12.1892,12.3021,86496.718477369,0
+ETO.US,D,20070625,000000,12.3229,12.3627,12.1817,12.1817,118924.28528037,0
+ETO.US,D,20070626,000000,12.1817,12.2908,12.0869,12.0869,84567.372662894,0
+ETO.US,D,20070627,000000,12.0612,12.124,11.9959,12.124,59328.702374723,0
+ETO.US,D,20070628,000000,12.1427,12.1911,12.14,12.1911,86776.257373395,0
+ETO.US,D,20070629,000000,12.2718,12.3002,12.1427,12.1997,67086.17045544,0
+ETO.US,D,20070702,000000,12.1911,12.3588,12.1599,12.3419,62652.57807806,0
+ETO.US,D,20070703,000000,12.3257,12.6158,12.3257,12.4831,59883.560711744,0
+ETO.US,D,20070705,000000,12.5542,12.5542,12.377,12.3883,56286.475294931,0
+ETO.US,D,20070706,000000,12.2908,12.5752,12.2908,12.4698,75127.396887218,0
+ETO.US,D,20070709,000000,12.4491,12.5476,12.4234,12.4831,73480.754560049,0
+ETO.US,D,20070710,000000,12.5372,12.7456,12.3998,12.4528,249524.85750464,0
+ETO.US,D,20070711,000000,12.5201,12.5969,12.4565,12.4831,101754.2678817,0
+ETO.US,D,20070712,000000,12.4831,12.7146,12.4831,12.6528,99804.879655816,0
+ETO.US,D,20070713,000000,12.8254,12.85,12.3296,12.3883,460234.94814799,0
+ETO.US,D,20070716,000000,12.523,12.523,12.2358,12.2718,224275.63857889,0
+ETO.US,D,20070717,000000,12.1997,12.2934,12.1353,12.1495,136403.37776031,0
+ETO.US,D,20070718,000000,12.0281,12.1077,11.8574,11.9883,179096.87866198,0
+ETO.US,D,20070719,000000,12.0016,12.1599,12.0016,12.124,140293.71530202,0
+ETO.US,D,20070720,000000,12.0223,12.0678,11.9447,11.9797,110897.82694122,0
+ETO.US,D,20070723,000000,11.9447,12.0652,11.9447,12.0223,102023.25814015,0
+ETO.US,D,20070724,000000,12.0337,12.0337,11.628,11.682,125869.50826696,0
+ETO.US,D,20070725,000000,11.7125,11.7949,11.5257,11.682,198788.02044369,0
+ETO.US,D,20070726,000000,11.5,11.5,10.8051,11.2499,635735.7962569,0
+ETO.US,D,20070727,000000,11.1569,11.2573,11.0289,11.119,131131.16869484,0
+ETO.US,D,20070730,000000,11.0934,11.1749,11.009,11.1389,209604.59342433,0
+ETO.US,D,20070731,000000,11.1899,11.3417,11.1569,11.1569,135301.04513257,0
+ETO.US,D,20070801,000000,11.0347,11.135,10.9797,11.1132,132798.90829719,0
+ETO.US,D,20070802,000000,11.135,11.1929,11.099,11.119,77078.894840621,0
+ETO.US,D,20070803,000000,11.0962,11.119,10.9503,10.9503,87332.170574175,0
+ETO.US,D,20070806,000000,10.9124,11.0214,10.4373,10.6982,280018.85903815,0
+ETO.US,D,20070807,000000,10.5919,10.9416,10.5919,10.9009,189357.53844183,0
+ETO.US,D,20070808,000000,10.974,11.1929,10.974,11.1569,161915.25776196,0
+ETO.US,D,20070809,000000,10.9124,11.0155,10.8411,10.9474,123364.2068403,0
+ETO.US,D,20070810,000000,10.4032,10.6033,10.2278,10.5596,565578.91740019,0
+ETO.US,D,20070813,000000,10.6753,10.7057,10.6033,10.642,141113.34444244,0
+ETO.US,D,20070814,000000,10.642,10.642,10.2468,10.2733,237047.92896796,0
+ETO.US,D,20070815,000000,10.1093,10.1093,9.68652,9.79281,367348.9198848,0
+ETO.US,D,20070816,000000,9.44104,9.68094,9.00021,9.59932,734423.57519236,0
+ETO.US,D,20070817,000000,10.1179,10.7653,9.83444,10.2364,365412.19002403,0
+ETO.US,D,20070820,000000,10.4032,10.4554,10.244,10.4554,179934.44048629,0
+ETO.US,D,20070821,000000,10.5264,10.5853,10.4032,10.5853,145837.02435344,0
+ETO.US,D,20070822,000000,10.5853,10.8449,10.5853,10.8449,190474.63916218,0
+ETO.US,D,20070823,000000,10.882,10.9474,10.8109,10.9389,125311.48533867,0
+ETO.US,D,20070824,000000,10.9503,11.1749,10.9474,11.1749,99529.560214824,0
+ETO.US,D,20070827,000000,11.353,11.353,11.1019,11.1929,108405.18387965,0
+ETO.US,D,20070828,000000,11.1863,11.1863,10.8648,10.8924,155536.49661374,0
+ETO.US,D,20070829,000000,11.0023,11.1057,10.971,11.0801,191293.21343886,0
+ETO.US,D,20070830,000000,11.0155,11.1019,10.9322,11.0707,87616.983788996,0
+ETO.US,D,20070831,000000,11.3001,11.3001,11.1749,11.2829,90938.749764817,0
+ETO.US,D,20070904,000000,11.2347,11.411,11.211,11.4024,76248.717062605,0
+ETO.US,D,20070905,000000,11.3494,11.3682,11.2242,11.3001,84567.372662894,0
+ETO.US,D,20070906,000000,11.338,11.3854,11.2962,11.3559,94263.680331911,0
+ETO.US,D,20070907,000000,11.265,11.353,11.1569,11.2309,93162.402567937,0
+ETO.US,D,20070910,000000,11.3047,11.3047,11.1304,11.2062,91492.553238078,0
+ETO.US,D,20070911,000000,11.2962,11.3599,11.2593,11.3599,59883.560711744,0
+ETO.US,D,20070912,000000,11.3653,11.4327,11.3238,11.377,77903.798299842,0
+ETO.US,D,20070913,000000,11.4602,11.5617,11.4137,11.5029,72633.698961898,0
+ETO.US,D,20070914,000000,11.5465,11.5465,11.4024,11.536,83178.117092822,0
+ETO.US,D,20070917,000000,11.5181,11.5181,11.3815,11.4299,80672.815666158,0
+ETO.US,D,20070918,000000,11.5181,11.8385,11.464,11.8385,110342.96860419,0
+ETO.US,D,20070919,000000,11.8716,11.8991,11.8052,11.8716,132798.90829719,0
+ETO.US,D,20070920,000000,11.8716,11.9162,11.8319,11.8508,90673.978961409,0
+ETO.US,D,20070921,000000,11.9115,12.0301,11.8991,12.0281,121162.70617612,0
+ETO.US,D,20070924,000000,12.0594,12.1495,11.9817,12.0158,158309.73343508,0
+ETO.US,D,20070925,000000,12.0337,12.0775,11.9883,12.0775,134453.98953442,0
+ETO.US,D,20070926,000000,12.1741,12.2633,12.1029,12.2585,137236.7201296,0
+ETO.US,D,20070927,000000,12.266,12.3818,12.2633,12.3588,142229.39029903,0
+ETO.US,D,20070928,000000,12.3552,12.3998,12.3173,12.3958,141113.34444244,0
+ETO.US,D,20071001,000000,12.377,12.504,12.377,12.4415,105904.10190802,0
+ETO.US,D,20071002,000000,12.4452,12.4726,12.3666,12.4063,77903.798299842,0
+ETO.US,D,20071003,000000,12.3666,12.3818,12.286,12.3229,57398.301696494,0
+ETO.US,D,20071004,000000,12.3666,12.377,12.2908,12.377,70968.069087072,0
+ETO.US,D,20071005,000000,12.5258,12.5505,12.4898,12.5172,80406.989998991,0
+ETO.US,D,20071008,000000,12.5172,12.5723,12.4528,12.5723,81800.465024097,0
+ETO.US,D,20071009,000000,12.6585,12.6585,12.5438,12.6528,84826.869147509,0
+ETO.US,D,20071010,000000,12.6737,12.6993,12.6007,12.6528,61828.729482595,0
+ETO.US,D,20071011,000000,12.6898,12.7352,12.377,12.5106,96205.684511485,0
+ETO.US,D,20071012,000000,12.5542,12.6699,12.5542,12.5876,72916.4024492,0
+ETO.US,D,20071015,000000,12.6206,12.6377,12.5542,12.6036,79571.537902185,0
+ETO.US,D,20071016,000000,12.5201,12.5542,12.5078,12.5542,65705.353795437,0
+ETO.US,D,20071017,000000,12.7201,12.7201,12.4594,12.5372,83455.546261334,0
+ETO.US,D,20071018,000000,12.5638,12.5638,12.4319,12.5106,67925.842007283,0
+ETO.US,D,20071019,000000,12.5693,12.5693,12.3229,12.3588,102023.25814015,0
+ETO.US,D,20071022,000000,12.1864,12.3257,12.1684,12.3134,100360.7928566,0
+ETO.US,D,20071023,000000,12.4491,12.4491,12.3105,12.4491,91216.178933326,0
+ETO.US,D,20071024,000000,12.3818,12.4898,12.2481,12.4898,75127.396887218,0
+ETO.US,D,20071025,000000,12.504,12.5752,12.4565,12.5752,62935.281565364,0
+ETO.US,D,20071026,000000,12.6263,12.7229,12.6187,12.6765,112290.24710257,0
+ETO.US,D,20071029,000000,12.7278,12.8254,12.7146,12.8007,97030.587970708,0
+ETO.US,D,20071030,000000,12.8159,12.8159,12.7031,12.7456,51568.069702733,0
+ETO.US,D,20071031,000000,12.8737,13.0008,12.8254,12.906,96205.684511485,0
+ETO.US,D,20071101,000000,12.8273,12.8396,12.6481,12.6528,80672.815666158,0
+ETO.US,D,20071102,000000,12.6538,12.7096,12.5638,12.6842,85669.705290627,0
+ETO.US,D,20071105,000000,12.3855,12.6377,12.3855,12.6187,45049.011674608,0
+ETO.US,D,20071106,000000,12.6234,12.7058,12.523,12.6263,72085.169807427,0
+ETO.US,D,20071107,000000,12.559,12.559,12.2177,12.2177,115602.51930454,0
+ETO.US,D,20071108,000000,12.0451,12.2318,11.8111,12.0281,157616.68794568,0
+ETO.US,D,20071109,000000,11.8224,11.9495,11.7048,11.7919,139171.34026287,0
+ETO.US,D,20071112,000000,11.7219,11.7741,11.5541,11.5541,85109.572634815,0
+ETO.US,D,20071113,000000,11.5843,11.7919,11.5843,11.7919,43526.843270953,0
+ETO.US,D,20071114,000000,11.7011,11.8613,11.7011,11.8224,60024.912455397,0
+ETO.US,D,20071115,000000,11.7048,11.7125,11.4812,11.536,67654.742021323,0
+ETO.US,D,20071116,000000,11.4564,11.5995,11.4194,11.5995,84289.943494385,0
+ETO.US,D,20071119,000000,11.5863,11.5863,11.282,11.3815,104931.51752259,0
+ETO.US,D,20071120,000000,11.265,11.4564,11.2347,11.4403,201833.41211476,0
+ETO.US,D,20071121,000000,11.2499,11.2499,11.0382,11.099,128912.79021052,0
+ETO.US,D,20071123,000000,11.1162,11.3047,11.1162,11.3047,33259.854308536,0
+ETO.US,D,20071126,000000,11.3682,11.3682,11.0839,11.119,118387.35962724,0
+ETO.US,D,20071127,000000,11.1929,11.2347,11.0744,11.2347,126700.74090874,0
+ETO.US,D,20071128,000000,11.4194,11.5863,11.3125,11.5863,133352.71177045,0
+ETO.US,D,20071129,000000,11.5029,11.5541,11.4137,11.4717,109238.52624894,0
+ETO.US,D,20071130,000000,11.7153,11.7495,11.5702,11.6575,93431.392826379,0
+ETO.US,D,20071203,000000,11.976,11.976,11.5494,11.7153,106458.96024504,0
+ETO.US,D,20071204,000000,11.484,11.7352,11.484,11.6659,47688.280798614,0
+ETO.US,D,20071205,000000,11.7608,11.8916,11.7495,11.8613,81225.564275662,0
+ETO.US,D,20071206,000000,11.8878,12.1304,11.8803,12.1304,97313.291458014,0
+ETO.US,D,20071207,000000,12.1181,12.1997,12.009,12.1892,110897.82694122,0
+ETO.US,D,20071210,000000,12.1599,12.2177,12.1427,12.157,91772.092134106,0
+ETO.US,D,20071211,000000,12.1741,12.2054,11.8224,11.8461,106187.86025908,0
+ETO.US,D,20071212,000000,12.0548,12.0775,11.7446,11.8613,120057.20895711,0
+ETO.US,D,20071213,000000,11.7949,11.7988,11.6072,11.79,138894.96595811,0
+ETO.US,D,20071214,000000,11.7077,11.7077,11.5457,11.5664,82063.126099987,0
+ETO.US,D,20071217,000000,11.5494,11.5494,11.3627,11.3815,162744.38067621,0
+ETO.US,D,20071218,000000,11.4394,11.4717,11.1978,11.4194,105904.10190802,0
+ETO.US,D,20071219,000000,11.4403,11.464,11.2573,11.4261,128093.1610701,0
+ETO.US,D,20071220,000000,11.4327,11.4327,11.2593,11.3653,81512.487218001,0
+ETO.US,D,20071221,000000,11.4024,11.5427,11.4024,11.5181,103956.82340965,0
+ETO.US,D,20071224,000000,11.5863,11.7446,11.5807,11.7446,62101.939196073,0
+ETO.US,D,20071226,000000,12.0652,12.0652,11.7332,12.0158,121711.23533059,0
+ETO.US,D,20071227,000000,11.9039,11.9039,11.7654,11.8461,84826.869147509,0
+ETO.US,D,20071228,000000,11.9371,12.0158,11.8319,12.0158,58760.130808839,0
+ETO.US,D,20071231,000000,12.0301,12.2054,12.0301,12.2054,111721.67553668,0
+ETO.US,D,20080102,000000,12.2442,12.25,11.7654,11.8546,363748.66987671,0
+ETO.US,D,20080103,000000,11.8613,12.0223,11.8319,11.9371,133081.61178449,0
+ETO.US,D,20080104,000000,11.8546,11.8803,11.7199,11.7352,80136.944876791,0
+ETO.US,D,20080107,000000,11.8642,11.8954,11.5995,11.684,122261.87421257,0
+ETO.US,D,20080108,000000,11.6924,11.8678,11.5227,11.536,93990.470618434,0
+ETO.US,D,20080109,000000,11.5057,11.684,11.5057,11.684,119491.8019825,0
+ETO.US,D,20080110,000000,11.5579,11.79,11.5427,11.7741,129198.6582891,0
+ETO.US,D,20080111,000000,11.7608,11.8015,11.6252,11.7199,72916.4024492,0
+ETO.US,D,20080114,000000,11.8461,11.8642,11.7248,11.7769,79227.652316881,0
+ETO.US,D,20080115,000000,11.6393,11.6613,11.5,11.5162,62089.28083097,0
+ETO.US,D,20080116,000000,11.4327,11.4944,11.2755,11.3627,78454.43718183,0
+ETO.US,D,20080117,000000,11.4327,11.4327,10.8375,10.8449,142255.761893,0
+ETO.US,D,20080118,000000,10.9474,10.9778,10.2771,10.4081,154152.51536244,0
+ETO.US,D,20080122,000000,10.3511,10.3663,9.90746,10.1625,398401.99921037,0
+ETO.US,D,20080123,000000,9.93867,10.3218,9.71116,10.316,207377.77602993,0
+ETO.US,D,20080124,000000,10.4639,10.6052,10.3263,10.6052,131689.19162315,0
+ETO.US,D,20080125,000000,10.6811,10.8621,10.4373,10.4677,211260.72952532,0
+ETO.US,D,20080128,000000,10.4279,10.6612,10.3871,10.6612,115890.49711063,0
+ETO.US,D,20080129,000000,10.517,10.756,10.517,10.754,103418.84289275,0
+ETO.US,D,20080130,000000,10.6781,10.8895,10.5966,10.6924,92584.337228225,0
+ETO.US,D,20080131,000000,10.5919,10.936,10.4828,10.8678,91216.178933326,0
+ETO.US,D,20080201,000000,10.9009,11.0382,10.8781,11.0382,78175.953149562,0
+ETO.US,D,20080204,000000,11.0934,11.1767,10.974,11.1132,108669.95468305,0
+ETO.US,D,20080205,000000,11.0565,11.0565,10.7624,10.8223,103956.82340965,0
+ETO.US,D,20080206,000000,10.8223,10.8489,10.572,10.5853,84288.888630626,0
+ETO.US,D,20080207,000000,10.4592,10.7057,10.4592,10.6875,67086.17045544,0
+ETO.US,D,20080208,000000,10.6582,10.7017,10.5435,10.6202,82892.249014245,0
+ETO.US,D,20080211,000000,10.6612,10.7096,10.5331,10.6875,50186.198178971,0
+ETO.US,D,20080212,000000,10.7343,10.8592,10.6582,10.6924,72085.169807427,0
+ETO.US,D,20080213,000000,10.7834,10.8411,10.6982,10.6982,58760.130808839,0
+ETO.US,D,20080214,000000,10.826,10.826,10.3985,10.4108,317715.47031534,0
+ETO.US,D,20080215,000000,10.3985,10.3985,9.89317,10.1358,466333.11553642,0
+ETO.US,D,20080219,000000,10.244,10.4081,10.244,10.3939,204056.01005411,0
+ETO.US,D,20080220,000000,10.2638,10.5228,10.2638,10.4828,113391.52486653,0
+ETO.US,D,20080221,000000,10.5654,10.6156,10.3985,10.425,82063.126099987,0
+ETO.US,D,20080222,000000,10.4516,10.5104,10.2866,10.4677,151371.89449479,0
+ETO.US,D,20080225,000000,10.5351,10.7096,10.4592,10.7096,92882.863671908,0
+ETO.US,D,20080226,000000,10.7683,10.9284,10.6875,10.9085,156762.24830122,0
+ETO.US,D,20080227,000000,10.7834,11.0392,10.7834,10.8924,144726.25281563,0
+ETO.US,D,20080228,000000,10.9217,10.9503,10.8004,10.8592,82652.794941043,0
+ETO.US,D,20080229,000000,10.8515,10.8515,10.6875,10.7121,168589.38076258,0
+ETO.US,D,20080303,000000,10.7653,10.7806,10.6676,10.7806,133081.61178449,0
+ETO.US,D,20080304,000000,10.4592,10.8223,10.4592,10.6875,174761.38861414,0
+ETO.US,D,20080305,000000,10.6944,10.8535,10.6875,10.7407,164047.13741807,0
+ETO.US,D,20080306,000000,10.7096,10.7343,10.5815,10.5815,133637.52498528,0
+ETO.US,D,20080307,000000,10.5654,10.6459,10.4155,10.5208,133702.9265383,0
+ETO.US,D,20080310,000000,10.4487,10.5055,10.3663,10.3871,104795.44009773,0
+ETO.US,D,20080311,000000,10.5255,10.683,10.4279,10.683,130027.78120335,0
+ETO.US,D,20080312,000000,10.6459,10.8411,10.6459,10.6982,108405.18387965,0
+ETO.US,D,20080313,000000,10.6089,10.7343,10.4592,10.6982,88461.929659633,0
+ETO.US,D,20080314,000000,10.7017,10.7492,10.4677,10.5634,95098.07756496,0
+ETO.US,D,20080317,000000,10.3663,10.4592,10.2041,10.2943,145007.90143917,0
+ETO.US,D,20080318,000000,10.4279,10.445,10.2582,10.3796,211705.88203145,0
+ETO.US,D,20080319,000000,10.3835,10.4108,10.1198,10.133,146672.47645024,0
+ETO.US,D,20080320,000000,10.0724,10.1947,9.95189,10.1625,140745.19699068,0
+ETO.US,D,20080324,000000,10.2041,10.316,10.1606,10.2866,77626.369131332,0
+ETO.US,D,20080325,000000,10.2317,10.3113,10.1729,10.2638,85397.55044091,0
+ETO.US,D,20080326,000000,10.3435,10.3435,10.1358,10.1852,94537.944909147,0
+ETO.US,D,20080327,000000,10.2212,10.3615,10.2212,10.2751,120057.20895711,0
+ETO.US,D,20080328,000000,10.3027,10.3435,10.2041,10.2278,83719.262200983,0
+ETO.US,D,20080331,000000,10.2771,10.3218,10.2326,10.3218,65705.353795437,0
+ETO.US,D,20080401,000000,10.3939,10.6317,10.3939,10.6109,100091.80259815,0
+ETO.US,D,20080402,000000,10.5777,10.683,10.5777,10.5976,82330.006630914,0
+ETO.US,D,20080403,000000,10.5559,10.6811,10.517,10.6507,93707.76713113,0
+ETO.US,D,20080404,000000,10.6535,10.718,10.5815,10.6393,63490.139902386,0
+ETO.US,D,20080407,000000,10.7057,10.885,10.7057,10.8004,120873.67350626,0
+ETO.US,D,20080408,000000,10.7834,10.8648,10.7407,10.8535,110483.26548409,0
+ETO.US,D,20080409,000000,10.8175,10.9085,10.7863,10.882,128213.41553857,0
+ETO.US,D,20080410,000000,10.885,10.9646,10.8648,10.936,57660.962772384,0
+ETO.US,D,20080411,000000,10.8326,10.8326,10.722,10.7683,57113.488481671,0
+ETO.US,D,20080414,000000,10.7294,10.8535,10.7121,10.718,82419.670050394,0
+ETO.US,D,20080415,000000,10.7096,10.7863,10.683,10.6982,126908.5490692,0
+ETO.US,D,20080416,000000,10.7057,11.0347,10.7057,11.026,104590.79652857,0
+ETO.US,D,20080417,000000,10.9948,11.1237,10.971,11.0962,149542.76073738,0
+ETO.US,D,20080418,000000,11.1863,11.3095,11.1863,11.2755,143503.66571942,0
+ETO.US,D,20080421,000000,11.2062,11.2279,11.1237,11.2279,89872.282504876,0
+ETO.US,D,20080422,000000,11.2432,11.2432,11.1237,11.1606,111703.74285277,0
+ETO.US,D,20080423,000000,11.1767,11.2686,11.1693,11.2686,156518.57477299,0
+ETO.US,D,20080424,000000,11.2593,11.353,11.1863,11.3342,143051.12916699,0
+ETO.US,D,20080425,000000,11.4062,11.4062,11.1863,11.377,167931.14577723,0
+ETO.US,D,20080428,000000,11.4376,11.4376,11.3815,11.391,81758.270473754,0
+ETO.US,D,20080429,000000,11.3627,11.3627,11.2716,11.3189,118088.83318357,0
+ETO.US,D,20080430,000000,11.3627,11.464,11.3238,11.3446,179260.38254456,0
+ETO.US,D,20080501,000000,11.353,11.4564,11.2878,11.4157,92602.269912122,0
+ETO.US,D,20080502,000000,11.391,11.574,11.391,11.5,81912.280582508,0
+ETO.US,D,20080505,000000,11.5,11.5,11.4157,11.4717,106905.16761493,0
+ETO.US,D,20080506,000000,11.4376,11.536,11.4299,11.5181,99255.295637587,0
+ETO.US,D,20080507,000000,11.5,11.5579,11.3682,11.3854,110101.40480347,0
+ETO.US,D,20080508,000000,11.4137,11.4877,11.3854,11.4669,46731.519369568,0
+ETO.US,D,20080509,000000,11.4403,11.5,11.4062,11.4877,67193.766558816,0
+ETO.US,D,20080512,000000,11.5057,11.6156,11.5057,11.5995,51568.069702733,0
+ETO.US,D,20080513,000000,11.595,11.6072,11.4877,11.6072,89128.603555065,0
+ETO.US,D,20080514,000000,11.5995,11.7332,11.5995,11.6897,76159.053643125,0
+ETO.US,D,20080515,000000,11.7048,11.8111,11.7048,11.7919,109257.5137966,0
+ETO.US,D,20080516,000000,11.8319,11.8991,11.828,11.8839,98085.451729304,0
+ETO.US,D,20080519,000000,11.921,12.0479,11.8878,11.9664,244739.99549566,0
+ETO.US,D,20080520,000000,11.9304,11.9304,11.849,11.8765,149668.28952467,0
+ETO.US,D,20080521,000000,11.9115,11.9447,11.7856,11.8015,136717.72716038,0
+ETO.US,D,20080522,000000,11.8186,11.9039,11.8186,11.8916,83753.017841259,0
+ETO.US,D,20080523,000000,11.849,11.8878,11.8111,11.8385,79851.076798213,0
+ETO.US,D,20080527,000000,11.8461,11.9323,11.8461,11.9323,156062.87362928,0
+ETO.US,D,20080528,000000,11.9731,11.9797,11.8716,11.9342,85034.677307954,0
+ETO.US,D,20080529,000000,11.921,12.0414,11.921,12.0016,80101.079508999,0
+ETO.US,D,20080530,000000,11.9883,12.0301,11.9627,12.0223,82302.580173189,0
+ETO.US,D,20080602,000000,11.9912,11.9912,11.8461,11.9371,82157.008974502,0
+ETO.US,D,20080603,000000,11.9495,12.0158,11.8839,11.958,64797.116099286,0
+ETO.US,D,20080604,000000,11.9342,11.9883,11.8508,11.8642,76602.096421735,0
+ETO.US,D,20080605,000000,11.8678,12.0311,11.8642,12.0311,97756.334236623,0
+ETO.US,D,20080606,000000,11.9797,12.0223,11.7569,11.7569,147684.09079474,0
+ETO.US,D,20080609,000000,11.7417,11.8224,11.6156,11.6366,134932.89768083,0
+ETO.US,D,20080610,000000,11.5257,11.6366,11.5227,11.6034,140263.12425301,0
+ETO.US,D,20080611,000000,11.5807,11.5807,11.3599,11.4394,132667.05032736,0
+ETO.US,D,20080612,000000,11.4394,11.464,11.3322,11.3599,108932.61575893,0
+ETO.US,D,20080613,000000,11.3465,11.464,11.3342,11.464,102905.12424233,0
+ETO.US,D,20080616,000000,11.4602,11.5427,11.4376,11.5227,73663.245990286,0
+ETO.US,D,20080617,000000,11.5227,11.5227,11.4327,11.464,88892.314073139,0
+ETO.US,D,20080618,000000,11.3559,11.3682,11.211,11.353,225775.65484362,0
+ETO.US,D,20080619,000000,11.2499,11.2962,11.1978,11.2062,131110.07141966,0
+ETO.US,D,20080620,000000,11.1237,11.1389,10.9124,10.9948,115166.86057225,0
+ETO.US,D,20080623,000000,10.9948,11.0535,10.8697,10.881,129885.37459594,0
+ETO.US,D,20080624,000000,10.8489,11.0214,10.8489,10.9503,93391.308003551,0
+ETO.US,D,20080625,000000,11.0214,11.1057,10.9863,11.0308,119334.62728248,0
+ETO.US,D,20080626,000000,10.9416,10.9567,10.7966,10.8895,63511.237177558,0
+ETO.US,D,20080627,000000,10.8895,10.8895,10.7447,10.7863,82008.273184541,0
+ETO.US,D,20080630,000000,10.8308,10.8678,10.722,10.8175,133014.10050394,0
+ETO.US,D,20080701,000000,10.683,10.7863,10.6261,10.7863,104322.86113388,0
+ETO.US,D,20080702,000000,10.7492,10.808,10.6356,10.642,157028.07396839,0
+ETO.US,D,20080703,000000,10.6356,10.6356,10.4887,10.5019,99470.487844342,0
+ETO.US,D,20080707,000000,10.5596,10.5919,10.1436,10.2733,148615.53549359,0
+ETO.US,D,20080708,000000,10.2525,10.336,10.1245,10.2212,151290.66998538,0
+ETO.US,D,20080709,000000,10.2174,10.3085,10.0895,10.0951,165645.25601235,0
+ETO.US,D,20080710,000000,10.0639,10.1303,9.95388,10.1056,135128.04747615,0
+ETO.US,D,20080711,000000,9.95189,10.0534,9.93593,10.044,98081.23227427,0
+ETO.US,D,20080714,000000,10.0534,10.1643,9.77756,9.80024,162804.50791047,0
+ETO.US,D,20080715,000000,9.73678,9.73678,9.4325,9.49886,267086.22935775,0
+ETO.US,D,20080716,000000,9.49412,9.71116,9.41734,9.71116,176697.06361117,0
+ETO.US,D,20080717,000000,9.73678,9.92175,9.73678,9.85731,136017.29762466,0
+ETO.US,D,20080718,000000,9.84597,9.90175,9.79281,9.90175,59330.81210224,0
+ETO.US,D,20080721,000000,9.93867,10.0553,9.93593,10.0507,98045.366906478,0
+ETO.US,D,20080722,000000,9.94155,9.95388,9.85242,9.95189,119796.65760872,0
+ETO.US,D,20080723,000000,9.95865,10.0204,9.83522,9.93867,118748.12303268,0
+ETO.US,D,20080724,000000,9.89317,9.90746,9.62587,9.63066,135174.46148155,0
+ETO.US,D,20080725,000000,9.60505,9.66764,9.56043,9.59932,56589.221193649,0
+ETO.US,D,20080728,000000,9.63442,9.69134,9.44104,9.46473,143258.93732743,0
+ETO.US,D,20080729,000000,9.44956,9.73678,9.44956,9.73678,166881.55633742,0
+ETO.US,D,20080730,000000,9.79281,9.95865,9.79281,9.95865,119561.42299056,0
+ETO.US,D,20080731,000000,9.95388,10.0373,9.93867,9.95388,90284.734234486,0
+ETO.US,D,20080801,000000,9.95189,9.98339,9.88184,9.98239,92855.437214186,0
+ETO.US,D,20080804,000000,9.94543,9.95865,9.76909,9.80512,121297.72873721,0
+ETO.US,D,20080805,000000,9.8317,9.8317,9.67709,9.77756,115585.64148441,0
+ETO.US,D,20080806,000000,9.77756,9.82584,9.70738,9.73969,110314.48728272,0
+ETO.US,D,20080807,000000,9.7197,9.73397,9.52161,9.55385,65635.73278737,0
+ETO.US,D,20080808,000000,9.53773,9.73397,9.50549,9.73397,52357.107794161,0
+ETO.US,D,20080811,000000,9.72639,9.78235,9.70076,9.75484,59484.822210997,0
+ETO.US,D,20080812,000000,9.73678,9.73678,9.58796,9.60878,49680.918438603,0
+ETO.US,D,20080813,000000,9.59559,9.65907,9.49032,9.63442,120315.65057797,0
+ETO.US,D,20080814,000000,9.60878,9.66764,9.59559,9.63066,59519.632715029,0
+ETO.US,D,20080815,000000,9.63066,9.63066,9.5017,9.51498,59230.600045175,0
+ETO.US,D,20080818,000000,9.50265,9.56426,9.39268,9.42113,64103.015746129,0
+ETO.US,D,20080819,000000,9.41164,9.41164,9.09692,9.32822,126856.86074502,0
+ETO.US,D,20080820,000000,9.2884,9.31967,9.23342,9.31305,102125.57992472,0
+ETO.US,D,20080821,000000,9.31873,9.34433,9.24575,9.33202,188349.08868862,0
+ETO.US,D,20080822,000000,9.38226,9.50265,9.38226,9.49886,159041.80888354,0
+ETO.US,D,20080825,000000,9.48559,9.54532,9.38226,9.38226,135540.49920578,0
+ETO.US,D,20080826,000000,9.4069,9.47612,9.35571,9.37276,100084.41855185,0
+ETO.US,D,20080827,000000,9.44386,9.4799,9.40975,9.41734,106129.84275237,0
+ETO.US,D,20080828,000000,9.46473,9.60315,9.46473,9.5804,155529.11256742,0
+ETO.US,D,20080829,000000,9.58328,9.58328,9.51498,9.52161,95425.085330125,0
+ETO.US,D,20080902,000000,9.54058,9.55385,9.41734,9.42871,208117.23552471,0
+ETO.US,D,20080903,000000,9.40122,9.40122,9.25996,9.31873,172997.65640976,0
+ETO.US,D,20080904,000000,9.2922,9.2922,9.05804,9.05804,126404.32419257,0
+ETO.US,D,20080905,000000,8.9164,8.9164,8.79373,8.87964,243008.96406779,0
+ETO.US,D,20080908,000000,9.01444,9.03908,8.85735,8.91461,213579.32006673,0
+ETO.US,D,20080909,000000,8.91461,8.9239,8.50262,8.5191,206489.5807452,0
+ETO.US,D,20080910,000000,8.51362,8.51362,8.20694,8.36061,601014.9556427,0
+ETO.US,D,20080911,000000,8.2456,8.36866,8.20694,8.36866,233234.59648064,0
+ETO.US,D,20080912,000000,8.34839,8.47114,8.34572,8.4665,216769.22807272,0
+ETO.US,D,20080915,000000,8.1877,8.29879,7.91116,7.9161,249597.64310398,0
+ETO.US,D,20080916,000000,7.73466,7.74175,7.42872,7.65104,386113.89128647,0
+ETO.US,D,20080917,000000,7.64014,7.65597,7.15334,7.23258,394647.73909351,0
+ETO.US,D,20080918,000000,7.22899,7.28643,6.59072,7.27572,578585.38754369,0
+ETO.US,D,20080919,000000,7.936,7.94625,7.48381,7.77978,458318.26069861,0
+ETO.US,D,20080922,000000,7.8304,7.96379,7.75303,7.80357,370509.29170555,0
+ETO.US,D,20080923,000000,7.73124,7.81078,7.63264,7.68109,189660.28434055,0
+ETO.US,D,20080924,000000,7.64298,7.64298,7.50126,7.57244,205011.7166194,0
+ETO.US,D,20080925,000000,7.67407,7.72147,7.51889,7.69559,289875.50599845,0
+ETO.US,D,20080926,000000,7.57244,7.62865,7.43698,7.57244,112783.92334158,0
+ETO.US,D,20080929,000000,7.43196,7.43196,6.59072,6.79814,206414.68541833,0
+ETO.US,D,20080930,000000,6.84382,6.97473,6.73916,6.97473,198088.64577173,0
+ETO.US,D,20081001,000000,6.96612,7.05447,6.83861,7.05447,98687.778935464,0
+ETO.US,D,20081002,000000,7.03229,7.03229,6.69129,6.71527,169467.02740976,0
+ETO.US,D,20081003,000000,6.80817,6.82496,6.49525,6.5653,354255.95091311,0
+ETO.US,D,20081006,000000,6.22961,6.23958,5.49492,5.91204,338400.29375764,0
+ETO.US,D,20081007,000000,5.93403,6.09804,5.36752,5.45681,287685.60883562,0
+ETO.US,D,20081008,000000,5.35766,5.44004,4.79001,5.07573,458356.23579393,0
+ETO.US,D,20081009,000000,5.05032,5.10626,4.51206,4.51993,291419.82654105,0
+ETO.US,D,20081010,000000,3.60757,4.33147,3.27863,4.33147,607698.57241717,0
+ETO.US,D,20081013,000000,5.14046,5.24998,4.74213,5.24998,319036.15974108,0
+ETO.US,D,20081014,000000,5.77751,5.8762,5.38459,5.47872,288497.85392975,0
+ETO.US,D,20081015,000000,5.44269,5.44269,4.86661,4.86661,136202.95364618,0
+ETO.US,D,20081016,000000,4.96689,5.0251,4.52239,4.98483,282531.54451111,0
+ETO.US,D,20081017,000000,4.81502,5.31785,4.81502,5.22626,227220.81819289,0
+ETO.US,D,20081020,000000,5.26598,5.51132,5.262,5.48991,171606.29111218,0
+ETO.US,D,20081021,000000,5.47047,5.55569,5.4062,5.45303,246331.78490737,0
+ETO.US,D,20081022,000000,5.3422,5.3422,4.73294,4.83276,224556.23233867,0
+ETO.US,D,20081023,000000,4.79805,4.95599,4.43981,4.68866,284084.30396378,0
+ETO.US,D,20081024,000000,4.32862,4.59927,4.23826,4.54874,244551.17488287,0
+ETO.US,D,20081027,000000,4.34985,4.63102,4.32862,4.33147,213882.06596544,0
+ETO.US,D,20081028,000000,4.54874,4.71075,4.40037,4.71075,377324.76644984,0
+ETO.US,D,20081029,000000,4.79805,5.14815,4.79805,4.99278,307271.26424146,0
+ETO.US,D,20081030,000000,5.24683,5.3422,5.11061,5.24683,291585.44015114,0
+ETO.US,D,20081031,000000,5.39425,5.52944,5.24352,5.44269,219685.92636524,0
+ETO.US,D,20081103,000000,5.44004,5.52155,5.4062,5.51454,334657.63714214,0
+ETO.US,D,20081104,000000,5.58632,5.74956,5.58632,5.7033,350566.03748554,0
+ETO.US,D,20081105,000000,5.68945,5.73733,5.53929,5.58906,362622.07538253,0
+ETO.US,D,20081106,000000,5.57864,5.57864,5.22997,5.29632,224237.66348357,0
+ETO.US,D,20081107,000000,5.34988,5.39169,5.18627,5.24352,131894.89005607,0
+ETO.US,D,20081110,000000,5.41,5.4263,5.18997,5.21698,266453.31110259,0
+ETO.US,D,20081111,000000,5.17156,5.20229,4.97041,5.15735,212676.35668935,0
+ETO.US,D,20081112,000000,4.97694,5.01305,4.57671,4.71075,262581.96110855,0
+ETO.US,D,20081113,000000,4.78279,4.86973,4.41838,4.86973,228010.91114807,0
+ETO.US,D,20081114,000000,4.81824,4.95599,4.77577,4.78279,207764.91102935,0
+ETO.US,D,20081117,000000,4.67074,4.67074,4.50845,4.56248,144224.13766654,0
+ETO.US,D,20081118,000000,4.40037,4.58087,4.40037,4.58087,210398.90583456,0
+ETO.US,D,20081119,000000,4.50456,4.57359,4.20926,4.20926,132830.55420995,0
+ETO.US,D,20081120,000000,3.96024,4.15514,3.52377,3.53136,422582.64114865,0
+ETO.US,D,20081121,000000,3.62113,3.67488,3.20639,3.64264,447835.02466568,0
+ETO.US,D,20081124,000000,3.78703,4.00687,3.78703,3.96724,370510.34656931,0
+ETO.US,D,20081125,000000,4.05748,4.23826,4.05748,4.19117,349406.74221485,0
+ETO.US,D,20081126,000000,4.04317,4.47289,4.04317,4.47289,413210.17665352,0
+ETO.US,D,20081128,000000,4.55897,4.66754,4.38246,4.54484,108752.23405622,0
+ETO.US,D,20081201,000000,4.41838,4.45547,4.23458,4.23458,326902.27878895,0
+ETO.US,D,20081202,000000,4.16964,4.50845,4.08299,4.37866,309619.39096809,0
+ETO.US,D,20081203,000000,4.22008,4.45547,4.20537,4.43328,263134.70971805,0
+ETO.US,D,20081204,000000,4.48325,4.53025,4.24907,4.42182,310967.5068516,0
+ETO.US,D,20081205,000000,4.32482,4.53025,4.21325,4.52239,245443.58962265,0
+ETO.US,D,20081208,000000,4.57359,4.86973,4.57359,4.79805,296180.4266836,0
+ETO.US,D,20081209,000000,4.72563,4.8593,4.66032,4.73294,363523.98389613,0
+ETO.US,D,20081210,000000,4.79805,4.91968,4.73624,4.91968,480085.37435725,0
+ETO.US,D,20081211,000000,4.99278,4.99278,4.77577,4.77577,173323.60931117,0
+ETO.US,D,20081212,000000,4.68477,4.80734,4.68477,4.80734,205539.1484987,0
+ETO.US,D,20081215,000000,4.81502,4.85164,4.75001,4.76821,187324.81597902,0
+ETO.US,D,20081216,000000,4.7607,4.8628,4.67074,4.84775,333041.58586397,0
+ETO.US,D,20081217,000000,4.71075,4.94879,4.6533,4.94879,318298.80997383,0
+ETO.US,D,20081218,000000,5.01305,5.08521,4.89799,4.94879,185611.71723507,0
+ETO.US,D,20081219,000000,5.05032,5.08521,4.905,5.00244,172708.62373991,0
+ETO.US,D,20081222,000000,4.78279,4.93401,4.71075,4.77967,365054.59120985,0
+ETO.US,D,20081223,000000,4.72563,4.88652,4.71521,4.82204,299763.79887154,0
+ETO.US,D,20081224,000000,4.94149,4.95942,4.82546,4.95238,118989.6868334,0
+ETO.US,D,20081226,000000,5.06474,5.06474,4.99894,5.03135,200950.4911488,0
+ETO.US,D,20081229,000000,5.01042,5.01042,4.8043,4.83684,266999.73052955,0
+ETO.US,D,20081230,000000,4.83276,5.03857,4.73294,4.93817,243634.49827664,0
+ETO.US,D,20081231,000000,4.97694,5.22997,4.96329,5.11827,214019.19825405,0
+ETO.US,D,20090102,000000,5.25822,5.41795,5.19784,5.41795,161016.51383963,0
+ETO.US,D,20090105,000000,5.44619,5.56669,5.33869,5.48706,134640.7004197,0
+ETO.US,D,20090106,000000,5.65439,5.65439,5.47047,5.55938,298437.83512698,0
+ETO.US,D,20090107,000000,5.62793,5.62793,5.30581,5.31785,332096.42793628,0
+ETO.US,D,20090108,000000,5.29632,5.31785,5.20514,5.29632,202701.56498808,0
+ETO.US,D,20090109,000000,5.36752,5.36752,5.19784,5.19784,135385.43423327,0
+ETO.US,D,20090112,000000,5.18627,5.18627,4.98483,5.10626,167765.53216712,0
+ETO.US,D,20090113,000000,5.17858,5.17858,5.07999,5.15441,191818.53559064,0
+ETO.US,D,20090114,000000,5.1036,5.1036,4.89115,4.95942,364948.04997023,0
+ETO.US,D,20090115,000000,4.9447,4.9447,4.65671,4.8628,283145.47521862,0
+ETO.US,D,20090116,000000,4.8628,4.99629,4.83684,4.94149,320047.7740856,0
+ETO.US,D,20090120,000000,4.93058,4.93058,4.61263,4.64609,298293.31879208,0
+ETO.US,D,20090121,000000,4.75001,4.76394,4.63492,4.74213,204182.59370514,0
+ETO.US,D,20090122,000000,4.71521,4.79805,4.62418,4.69977,221418.01265685,0
+ETO.US,D,20090123,000000,4.67444,4.79001,4.49794,4.72186,207650.98574341,0
+ETO.US,D,20090126,000000,4.79474,4.84775,4.72186,4.75388,139846.45306837,0
+ETO.US,D,20090127,000000,4.79001,4.88652,4.73624,4.87305,153861.37296508,0
+ETO.US,D,20090128,000000,5.04225,5.06786,4.97041,5.06786,112798.69143421,0
+ETO.US,D,20090129,000000,5.03135,5.03135,4.89799,4.89799,113604.60734577,0
+ETO.US,D,20090130,000000,4.94879,4.94879,4.69977,4.79001,112427.37939118,0
+ETO.US,D,20090202,000000,4.70695,4.70695,4.61633,4.67785,219404.27774168,0
+ETO.US,D,20090203,000000,4.75388,4.79805,4.6496,4.7607,158305.51398004,0
+ETO.US,D,20090204,000000,4.78649,4.88386,4.73881,4.74612,161061.87298125,0
+ETO.US,D,20090205,000000,4.68866,4.82546,4.63889,4.82204,135509.90815679,0
+ETO.US,D,20090206,000000,4.82204,4.93058,4.82204,4.88015,137202.96448932,0
+ETO.US,D,20090209,000000,4.84775,4.96689,4.84775,4.95942,142528.97160648,0
+ETO.US,D,20090210,000000,4.8628,4.91968,4.76394,4.77199,154601.88732362,0
+ETO.US,D,20090211,000000,4.79001,4.83276,4.64609,4.68477,133047.85614422,0
+ETO.US,D,20090212,000000,4.64609,4.64609,4.53395,4.64221,309789.22403324,0
+ETO.US,D,20090213,000000,4.64221,4.69977,4.61633,4.62808,245830.72462203,0
+ETO.US,D,20090217,000000,4.54484,4.54484,4.27799,4.29203,382258.36424879,0
+ETO.US,D,20090218,000000,4.31724,4.31724,4.10118,4.15514,413585.70815159,0
+ETO.US,D,20090219,000000,4.20537,4.23826,4.01435,4.03284,360087.23777062,0
+ETO.US,D,20090220,000000,3.88466,3.9461,3.65403,3.81945,569840.56698493,0
+ETO.US,D,20090223,000000,3.83433,3.87746,3.57087,3.59564,735238.98487776,0
+ETO.US,D,20090224,000000,3.77624,3.77624,3.54207,3.7403,752741.28436039,0
+ETO.US,D,20090225,000000,3.70446,3.85937,3.67916,3.81632,471720.30475159,0
+ETO.US,D,20090226,000000,3.84515,3.91388,3.75082,3.81632,385482.02789507,0
+ETO.US,D,20090227,000000,3.71147,3.79072,3.69308,3.72969,336686.14014993,0
+ETO.US,D,20090302,000000,3.58538,3.59279,3.38668,3.4303,458802.4431638,0
+ETO.US,D,20090303,000000,3.40139,3.49523,3.33274,3.36545,626701.94302829,0
+ETO.US,D,20090304,000000,3.38377,3.54207,3.38377,3.52073,661648.52448683,0
+ETO.US,D,20090305,000000,3.46272,3.46272,3.28249,3.31114,440486.84372331,0
+ETO.US,D,20090306,000000,3.32536,3.4047,3.19218,3.27465,562050.39812768,0
+ETO.US,D,20090309,000000,3.26459,3.32536,3.16696,3.21709,396739.5339268,0
+ETO.US,D,20090310,000000,3.22496,3.38377,3.22496,3.37608,1227679.9784394,0
+ETO.US,D,20090311,000000,3.36545,3.50215,3.36545,3.49126,602229.10382885,0
+ETO.US,D,20090312,000000,3.45172,3.65025,3.4159,3.65025,634214.682717,0
+ETO.US,D,20090313,000000,3.72969,3.72969,3.61421,3.66058,207264.90560777,0
+ETO.US,D,20090316,000000,3.7403,3.86675,3.70778,3.72218,256206.36455159,0
+ETO.US,D,20090317,000000,3.78011,3.81632,3.70778,3.81632,179850.05138562,0
+ETO.US,D,20090318,000000,3.78703,3.97482,3.74409,3.91388,179286.75413852,0
+ETO.US,D,20090319,000000,4.01816,4.01816,3.87377,3.89188,197567.54307498,0
+ETO.US,D,20090320,000000,3.86675,3.90287,3.80173,3.84126,183767.81538504,0
+ETO.US,D,20090323,000000,3.98195,4.15846,3.97123,4.15846,344694.66580518,0
+ETO.US,D,20090324,000000,4.13363,4.16614,4.06507,4.08668,153055.45705349,0
+ETO.US,D,20090325,000000,4.094,4.22747,4.03615,4.14433,225541.47508921,0
+ETO.US,D,20090326,000000,4.256,4.2815,4.17674,4.2815,194745.78252074,0
+ETO.US,D,20090327,000000,4.1483,4.18424,4.12603,4.15124,123632.14223498,0
+ETO.US,D,20090330,000000,4.00421,4.00421,3.88827,3.9461,135128.04747615,0
+ETO.US,D,20090331,000000,3.93899,4.07938,3.93899,4.01066,178346.87052961,0
+ETO.US,D,20090401,000000,3.90287,4.11218,3.90287,4.0974,105531.73500124,0
+ETO.US,D,20090402,000000,4.14063,4.32075,4.14063,4.25979,205404.1259376,0
+ETO.US,D,20090403,000000,4.22008,4.32862,4.15514,4.32862,276481.90085558,0
+ETO.US,D,20090406,000000,4.19495,4.23826,4.16614,4.21608,174069.39798851,0
+ETO.US,D,20090407,000000,4.09001,4.15514,4.07226,4.1047,142540.57510783,0
+ETO.US,D,20090408,000000,4.10802,4.18064,4.09001,4.12271,252657.80286768,0
+ETO.US,D,20090409,000000,4.29203,4.32482,4.24538,4.30283,182128.55710418,0
+ETO.US,D,20090413,000000,4.256,4.34284,4.23097,4.32862,221316.74573603,0
+ETO.US,D,20090414,000000,4.28511,4.34284,4.25979,4.28511,242667.18821,0
+ETO.US,D,20090415,000000,4.28511,4.32075,4.25249,4.31724,125045.6596715,0
+ETO.US,D,20090416,000000,4.39668,4.46143,4.31384,4.44749,147024.80094561,0
+ETO.US,D,20090417,000000,4.4656,4.49794,4.42182,4.47289,129701.82830196,0
+ETO.US,D,20090420,000000,4.43697,4.43697,4.26709,4.28861,234584.82209166,0
+ETO.US,D,20090421,000000,4.18746,4.31724,4.18746,4.31033,243750.53329009,0
+ETO.US,D,20090422,000000,4.22008,4.35754,4.22008,4.25249,189573.78551234,0
+ETO.US,D,20090423,000000,4.23826,4.33924,4.23826,4.32075,289059.04144931,0
+ETO.US,D,20090424,000000,4.36454,4.43981,4.36065,4.39668,323464.47779967,0
+ETO.US,D,20090427,000000,4.37866,4.41478,4.32862,4.34284,258060.8150392,0
+ETO.US,D,20090428,000000,4.29203,4.45138,4.27439,4.40037,247852.89844727,0
+ETO.US,D,20090429,000000,4.42182,4.54874,4.42182,4.49414,376878.55907997,0
+ETO.US,D,20090430,000000,4.56248,4.64221,4.54484,4.54484,331579.54469457,0
+ETO.US,D,20090501,000000,4.54134,4.61633,4.51993,4.60932,188783.69255715,0
+ETO.US,D,20090504,000000,4.67785,4.8043,4.67785,4.8043,217353.62259497,0
+ETO.US,D,20090505,000000,4.77967,4.85164,4.7607,4.8043,218641.61124421,0
+ETO.US,D,20090506,000000,4.89115,4.97041,4.81502,4.95238,215040.30637238,0
+ETO.US,D,20090507,000000,4.97694,5.03135,4.87618,4.93058,235902.34692614,0
+ETO.US,D,20090508,000000,5.02026,5.07573,4.90793,5.03857,141677.69655329,0
+ETO.US,D,20090511,000000,4.96689,5.0251,4.93401,4.97372,116473.83676915,0
+ETO.US,D,20090512,000000,5.05032,5.05032,4.92339,4.95599,175055.6956028,0
+ETO.US,D,20090513,000000,4.86973,4.905,4.76394,4.79805,232503.57589594,0
+ETO.US,D,20090514,000000,4.77199,4.85164,4.77199,4.80185,368526.14783941,0
+ETO.US,D,20090515,000000,4.82546,4.88652,4.77199,4.85164,460921.66445482,0
+ETO.US,D,20090518,000000,4.86973,5.03564,4.86973,5.01734,172383.72570226,0
+ETO.US,D,20090519,000000,4.97694,5.1036,4.97694,5.08795,162188.46747544,0
+ETO.US,D,20090520,000000,5.07221,5.16095,5.05657,5.07573,103764.83820559,0
+ETO.US,D,20090521,000000,5.01305,5.01305,4.9447,5.00244,177384.83478177,0
+ETO.US,D,20090522,000000,5.05032,5.08795,5.01042,5.05306,127717.62957203,0
+ETO.US,D,20090526,000000,5.04576,5.16843,5.02026,5.09657,342486.83595844,0
+ETO.US,D,20090527,000000,5.08795,5.11497,5.01734,5.02026,297779.60014162,0
+ETO.US,D,20090528,000000,5.01734,5.10626,4.98018,5.10626,296929.37995219,0
+ETO.US,D,20090529,000000,5.14455,5.18997,5.11827,5.17156,179811.02142655,0
+ETO.US,D,20090601,000000,5.46013,5.46013,5.33869,5.37472,493858.73045323,0
+ETO.US,D,20090602,000000,5.41,5.47872,5.39425,5.47047,200796.48104005,0
+ETO.US,D,20090603,000000,5.46013,5.46013,5.35766,5.40269,225877.97662819,0
+ETO.US,D,20090604,000000,5.44269,5.48288,5.37151,5.48288,194112.86426558,0
+ETO.US,D,20090605,000000,5.53285,5.54793,5.43643,5.47047,226288.31863028,0
+ETO.US,D,20090608,000000,5.43264,5.43264,5.32978,5.38761,253382.49426983,0
+ETO.US,D,20090609,000000,5.4263,5.45681,5.36752,5.44619,198164.59596236,0
+ETO.US,D,20090610,000000,5.55569,5.55569,5.41415,5.48706,161015.45897588,0
+ETO.US,D,20090611,000000,5.50156,5.58906,5.49492,5.54289,162723.28340104,0
+ETO.US,D,20090612,000000,5.57314,5.58906,5.53597,5.58632,166096.73770103,0
+ETO.US,D,20090615,000000,5.56669,5.56669,5.41795,5.51132,195539.04006721,0
+ETO.US,D,20090616,000000,5.52155,5.55569,5.41,5.44004,202608.73697732,0
+ETO.US,D,20090617,000000,5.38459,5.4062,5.32978,5.32978,151851.85750496,0
+ETO.US,D,20090618,000000,5.35766,5.41415,5.34647,5.39169,135394.9280071,0
+ETO.US,D,20090619,000000,5.39425,5.4263,5.33869,5.37151,105173.08132331,0
+ETO.US,D,20090622,000000,5.34988,5.34988,5.15098,5.15441,163215.90477631,0
+ETO.US,D,20090623,000000,5.16493,5.18997,5.02026,5.11827,163181.09427227,0
+ETO.US,D,20090624,000000,5.12918,5.262,5.12918,5.19784,165670.57274256,0
+ETO.US,D,20090625,000000,5.17858,5.28199,5.15735,5.27025,119230.19577037,0
+ETO.US,D,20090626,000000,5.2783,5.30134,5.23783,5.27025,75159.042799976,0
+ETO.US,D,20090629,000000,5.2984,5.33405,5.26598,5.31785,116783.96671418,0
+ETO.US,D,20090630,000000,5.37472,5.38459,5.24998,5.37151,116834.60017459,0
+ETO.US,D,20090701,000000,5.36183,5.48288,5.36183,5.45681,146171.41616491,0
+ETO.US,D,20090702,000000,5.35766,5.41795,5.30134,5.35766,110570.81917604,0
+ETO.US,D,20090706,000000,5.2984,5.35377,5.27025,5.28931,251196.81656203,0
+ETO.US,D,20090707,000000,5.29632,5.29632,5.20912,5.22626,194093.87671793,0
+ETO.US,D,20090708,000000,5.20514,5.22997,5.07999,5.13318,124658.5246721,0
+ETO.US,D,20090709,000000,5.20912,5.24998,5.16493,5.18313,127093.15022694,0
+ETO.US,D,20090710,000000,5.13621,5.16493,5.07573,5.14815,156932.08136634,0
+ETO.US,D,20090713,000000,5.19784,5.20514,5.03564,5.19784,190554.80880783,0
+ETO.US,D,20090714,000000,5.24998,5.29632,5.23783,5.29632,156763.30316498,0
+ETO.US,D,20090715,000000,5.37151,5.51788,5.36478,5.50156,158274.92293104,0
+ETO.US,D,20090716,000000,5.53597,5.61314,5.48706,5.61314,175487.13488006,0
+ETO.US,D,20090717,000000,5.61987,5.68586,5.59352,5.66982,120175.35369807,0
+ETO.US,D,20090720,000000,5.71315,5.72329,5.62347,5.68945,167557.72400668,0
+ETO.US,D,20090721,000000,5.76549,5.76549,5.60898,5.75401,264395.27190958,0
+ETO.US,D,20090722,000000,5.73353,5.77174,5.69333,5.77174,142381.29068028,0
+ETO.US,D,20090723,000000,5.77174,5.94029,5.76549,5.94029,230936.04835065,0
+ETO.US,D,20090724,000000,5.86162,5.91905,5.82521,5.91204,135753.58168502,0
+ETO.US,D,20090727,000000,5.96522,5.96522,5.91204,5.9439,117080.38343035,0
+ETO.US,D,20090728,000000,5.93403,5.95033,5.87886,5.93403,172006.08447669,0
+ETO.US,D,20090729,000000,5.93403,5.93403,5.79506,5.86426,171156.91915103,0
+ETO.US,D,20090730,000000,5.91555,5.98172,5.91555,5.96143,184703.47953891,0
+ETO.US,D,20090731,000000,5.91555,6.00694,5.91555,6.00391,121288.23496339,0
+ETO.US,D,20090803,000000,6.06515,6.1097,6.00912,6.08939,217813.54319373,0
+ETO.US,D,20090804,000000,6.02259,6.15833,6.0115,6.13748,307077.1693099,0
+ETO.US,D,20090805,000000,6.10514,6.14687,6.03329,6.09556,185197.15577793,0
+ETO.US,D,20090806,000000,6.09556,6.128,5.96143,6.02637,176738.20329775,0
+ETO.US,D,20090807,000000,6.04836,6.14383,6.04836,6.08939,142957.24629246,0
+ETO.US,D,20090810,000000,6.02902,6.09804,6.02902,6.07537,158194.75328539,0
+ETO.US,D,20090811,000000,6.02259,6.06515,5.95033,6.0115,154071.29085304,0
+ETO.US,D,20090812,000000,5.96143,6.07861,5.95736,6.0149,227274.61624457,0
+ETO.US,D,20090813,000000,6.09556,6.09556,6.02637,6.08098,198158.26677981,0
+ETO.US,D,20090814,000000,6.09556,6.128,6.03707,6.11378,271382.68944651,0
+ETO.US,D,20090817,000000,5.98768,6.02902,5.871,5.87886,230925.49971307,0
+ETO.US,D,20090818,000000,5.94702,5.95736,5.90124,5.95736,291809.07126798,0
+ETO.US,D,20090819,000000,5.89696,6.02637,5.89696,6.02637,204740.61663344,0
+ETO.US,D,20090820,000000,6.00694,6.00694,5.95033,5.98172,185737.24602233,0
+ETO.US,D,20090821,000000,6.04836,6.1097,6.0115,6.04494,181838.46957057,0
+ETO.US,D,20090824,000000,6.09804,6.22299,6.08475,6.18724,200906.18687095,0
+ETO.US,D,20090825,000000,6.21463,6.28727,6.20421,6.25076,213028.68118473,0
+ETO.US,D,20090826,000000,6.26024,6.28727,6.21142,6.26536,147551.17796116,0
+ETO.US,D,20090827,000000,6.27181,6.27181,6.18211,6.25617,121358.91083521,0
+ETO.US,D,20090828,000000,6.25617,6.34527,6.20421,6.31949,246036.42305496,0
+ETO.US,D,20090831,000000,6.27959,6.30251,6.25276,6.29124,115007.5761447,0
+ETO.US,D,20090901,000000,6.18211,6.30508,6.0186,6.06003,301368.24664836,0
+ETO.US,D,20090902,000000,6.08098,6.08098,5.98768,6.0115,148936.21407618,0
+ETO.US,D,20090903,000000,6.06828,6.11946,6.00912,6.11946,108340.83719038,0
+ETO.US,D,20090904,000000,6.1097,6.23958,6.1097,6.22706,77515.60843668,0
+ETO.US,D,20090908,000000,6.25076,6.33598,6.24631,6.32385,116355.69202819,0
+ETO.US,D,20090909,000000,6.32954,6.3886,6.27655,6.37806,181479.81589264,0
+ETO.US,D,20090910,000000,6.37806,6.4213,6.32954,6.41126,126011.91487438,0
+ETO.US,D,20090911,000000,6.43876,6.49212,6.42482,6.48132,98371.319807885,0
+ETO.US,D,20090914,000000,6.44121,6.61498,6.39854,6.61498,261430.04988416,0
+ETO.US,D,20090915,000000,6.58588,6.75529,6.58588,6.75529,162941.64019906,0
+ETO.US,D,20090916,000000,6.79263,6.89179,6.75188,6.88563,159511.22325612,0
+ETO.US,D,20090917,000000,6.90706,6.96612,6.79016,6.86448,167497.59677245,0
+ETO.US,D,20090918,000000,6.91794,6.91794,6.82097,6.8881,87517.826595689,0
+ETO.US,D,20090921,000000,6.83236,6.83236,6.66227,6.72644,255268.5906702,0
+ETO.US,D,20090922,000000,6.75188,6.77236,6.71034,6.72333,116614.13364904,0
+ETO.US,D,20090923,000000,6.7696,6.79016,6.70049,6.70049,115963.28270999,0
+ETO.US,D,20090924,000000,6.76732,6.76732,6.52217,6.54719,166573.53611992,0
+ETO.US,D,20090925,000000,6.5653,6.59072,6.51089,6.57202,154493.23635648,0
+ETO.US,D,20090928,000000,6.59838,6.64777,6.57573,6.59838,115756.52941331,0
+ETO.US,D,20090929,000000,6.6017,6.65944,6.56047,6.61782,105317.59765823,0
+ETO.US,D,20090930,000000,6.68467,6.68467,6.56047,6.63593,104407.25023457,0
+ETO.US,D,20091001,000000,6.65072,6.65072,6.50633,6.53658,103118.20672156,0
+ETO.US,D,20091002,000000,6.24631,6.40358,5.74604,6.38463,216055.08530816,0
+ETO.US,D,20091005,000000,6.36595,6.44994,6.36595,6.42367,169014.49085732,0
+ETO.US,D,20091006,000000,6.44567,6.57573,6.44567,6.53989,203067.6027123,0
+ETO.US,D,20091007,000000,6.47429,6.59838,6.47429,6.5653,139303.19823269,0
+ETO.US,D,20091008,000000,6.56947,6.66645,6.56947,6.65072,153616.64457308,0
+ETO.US,D,20091009,000000,6.61203,6.77719,6.60796,6.67318,344731.58603674,0
+ETO.US,D,20091012,000000,6.68467,6.70902,6.64133,6.67318,232737.75565035,0
+ETO.US,D,20091013,000000,6.60796,6.71888,6.60796,6.67318,168279.25081756,0
+ETO.US,D,20091014,000000,6.71888,6.79016,6.70902,6.77236,133691.32303696,0
+ETO.US,D,20091015,000000,6.69347,6.87624,6.69347,6.87265,202038.05568393,0
+ETO.US,D,20091016,000000,6.84021,6.87775,6.78826,6.86448,226873.7680163,0
+ETO.US,D,20091019,000000,6.8679,6.96612,6.86448,6.90706,160257.01193345,0
+ETO.US,D,20091020,000000,6.88287,6.94449,6.87624,6.92232,127808.34785526,0
+ETO.US,D,20091021,000000,6.87624,6.96612,6.84761,6.84761,125171.18845878,0
+ETO.US,D,20091022,000000,6.8881,6.94449,6.83236,6.94449,130983.48776863,0
+ETO.US,D,20091023,000000,6.94449,6.97473,6.90194,6.96612,215136.2989744,0
+ETO.US,D,20091026,000000,6.96497,7.02025,6.87265,6.90706,210023.3743365,0
+ETO.US,D,20091027,000000,6.76257,6.93208,6.29399,6.81481,252927.84798988,0
+ETO.US,D,20091028,000000,6.76732,6.80817,6.58322,6.60379,225024.59184749,0
+ETO.US,D,20091029,000000,6.62378,6.70049,6.62378,6.67318,174416.44816507,0
+ETO.US,D,20091030,000000,6.67064,6.69347,6.31949,6.33344,333489.90296138,0
+ETO.US,D,20091102,000000,6.36177,6.46198,6.22299,6.30251,149185.16192322,0
+ETO.US,D,20091103,000000,6.29806,6.38025,6.22706,6.31152,126370.56855229,0
+ETO.US,D,20091104,000000,6.34072,6.43876,6.34072,6.36177,258488.03486144,0
+ETO.US,D,20091105,000000,6.3886,6.47069,6.38463,6.45344,136249.36765154,0
+ETO.US,D,20091106,000000,6.3886,6.53658,6.3886,6.48132,128877.9797065,0
+ETO.US,D,20091109,000000,6.55252,6.67318,6.55252,6.64777,141814.8288419,0
+ETO.US,D,20091110,000000,6.60796,6.69347,6.60796,6.68712,135125.93774864,0
+ETO.US,D,20091111,000000,6.73604,6.78826,6.70428,6.72644,138849.6068165,0
+ETO.US,D,20091112,000000,6.72644,6.76732,6.66227,6.68712,111483.27632723,0
+ETO.US,D,20091113,000000,6.70428,6.76732,6.68096,6.68712,156267.51719843,0
+ETO.US,D,20091116,000000,6.71527,6.78069,6.71527,6.76257,135505.68870175,0
+ETO.US,D,20091117,000000,6.73604,6.81481,6.73604,6.79016,81421.768934761,0
+ETO.US,D,20091118,000000,6.7696,6.85132,6.7696,6.85132,139129.14571253,0
+ETO.US,D,20091119,000000,6.76257,6.76257,6.66227,6.67318,191143.42278514,0
+ETO.US,D,20091120,000000,6.60796,6.67318,6.60796,6.66227,94126.548043294,0
+ETO.US,D,20091123,000000,6.71527,6.77236,6.69347,6.71527,307598.27200664,0
+ETO.US,D,20091124,000000,6.73916,6.90706,6.68096,6.90194,245944.64990797,0
+ETO.US,D,20091125,000000,6.91435,7.06907,6.89919,7.0609,143424.55093752,0
+ETO.US,D,20091127,000000,6.81813,7.01399,6.76732,6.96317,144438.27500954,0
+ETO.US,D,20091130,000000,6.91435,6.981,6.89549,6.95522,111313.44326211,0
+ETO.US,D,20091201,000000,6.97473,7.01759,6.95522,7.00222,176241.36246745,0
+ETO.US,D,20091202,000000,6.97473,7.04565,6.96497,6.98802,139172.39512663,0
+ETO.US,D,20091203,000000,7.00924,7.03712,6.84382,6.84382,215846.22228394,0
+ETO.US,D,20091204,000000,6.8881,6.96317,6.74968,6.81188,252981.64604156,0
+ETO.US,D,20091207,000000,6.76732,6.90706,6.76732,6.87624,146568.04493815,0
+ETO.US,D,20091208,000000,6.76257,6.81813,6.74968,6.81188,93444.05119148,0
+ETO.US,D,20091209,000000,6.77719,6.78448,6.64416,6.75188,441089.17092946,0
+ETO.US,D,20091210,000000,6.75188,6.83861,6.75188,6.79263,135848.51942329,0
+ETO.US,D,20091211,000000,6.80817,6.86003,6.79263,6.80336,116422.14844498,0
+ETO.US,D,20091214,000000,6.81481,6.9298,6.81481,6.91794,245363.41997699,0
+ETO.US,D,20091215,000000,6.90706,6.95152,6.89179,6.94449,163388.90243271,0
+ETO.US,D,20091216,000000,6.93692,7.02982,6.93692,6.98441,115500.19751997,0
+ETO.US,D,20091217,000000,6.95863,6.98441,6.91794,6.95152,101428.3149803,0
+ETO.US,D,20091218,000000,6.97702,6.981,6.90194,6.97702,160093.50805085,0
+ETO.US,D,20091221,000000,7.01399,7.06907,6.99766,7.0609,149769.55644549,0
+ETO.US,D,20091222,000000,7.02346,7.05049,6.97049,6.99322,81425.988389797,0
+ETO.US,D,20091223,000000,7.0482,7.08557,6.99766,7.08557,146011.07687359,0
+ETO.US,D,20091224,000000,7.0832,7.09342,7.0609,7.06907,63023.890121087,0
+ETO.US,D,20091228,000000,7.09342,7.13969,7.0832,7.10717,132378.0176575,0
+ETO.US,D,20091229,000000,7.03712,7.08557,7.02765,7.0832,106481.11238396,0
+ETO.US,D,20091230,000000,7.06385,7.06907,6.99766,7.0609,103975.81095731,0
+ETO.US,D,20091231,000000,7.06907,7.0974,6.98802,6.98802,74403.76034882,0
+ETO.US,D,20100104,000000,7.00924,7.07465,6.99766,7.06907,161650.48695855,0
+ETO.US,D,20100105,000000,7.08915,7.15724,7.0609,7.15724,122224.95398101,0
+ETO.US,D,20100106,000000,7.11979,7.21117,7.11979,7.15724,184993.56707253,0
+ETO.US,D,20100107,000000,7.15724,7.23258,7.1505,7.19609,155690.50672249,0
+ETO.US,D,20100108,000000,7.18898,7.26739,7.17306,7.26739,145272.67224257,0
+ETO.US,D,20100111,000000,7.25809,7.26331,7.15724,7.25658,243174.5776779,0
+ETO.US,D,20100112,000000,7.20292,7.24539,7.1633,7.19609,221893.75621197,0
+ETO.US,D,20100113,000000,7.20814,7.22558,7.1633,7.22026,89757.302355188,0
+ETO.US,D,20100114,000000,7.19609,7.25809,7.18898,7.25809,113395.74432158,0
+ETO.US,D,20100115,000000,7.22899,7.25439,7.16841,7.25439,156496.42263405,0
+ETO.US,D,20100119,000000,7.22899,7.31498,7.20292,7.30218,117258.65540555,0
+ETO.US,D,20100120,000000,7.21666,7.29686,7.19914,7.28643,122243.94152867,0
+ETO.US,D,20100121,000000,7.28321,7.29686,7.16841,7.22026,221627.93054482,0
+ETO.US,D,20100122,000000,7.21117,7.21117,7.08915,7.13675,165889.98440435,0
+ETO.US,D,20100125,000000,7.16045,7.17685,7.08557,7.08557,186152.86234322,0
+ETO.US,D,20100126,000000,7.0795,7.0795,6.80817,6.82496,269728.66307304,0
+ETO.US,D,20100127,000000,6.79016,6.83861,6.52217,6.65072,605717.53827854,0
+ETO.US,D,20100128,000000,6.64133,6.67318,6.55252,6.62759,240449.86458943,0
+ETO.US,D,20100129,000000,6.63593,6.70902,6.58588,6.64416,219356.80887255,0
+ETO.US,D,20100201,000000,6.66227,6.75529,6.66227,6.75529,160935.28933023,0
+ETO.US,D,20100202,000000,6.74968,6.86003,6.73604,6.86003,138952.98346483,0
+ETO.US,D,20100203,000000,6.82097,6.89179,6.78069,6.85132,121182.74858753,0
+ETO.US,D,20100204,000000,6.75832,6.78069,6.58588,6.58588,189235.17424585,0
+ETO.US,D,20100205,000000,6.59403,6.59403,6.29399,6.43496,282683.44489237,0
+ETO.US,D,20100208,000000,6.41713,6.489,6.37806,6.41382,99558.041536305,0
+ETO.US,D,20100209,000000,6.44121,6.52463,6.42367,6.52217,223176.47054243,0
+ETO.US,D,20100210,000000,6.489,6.56047,6.45344,6.52463,234947.69522461,0
+ETO.US,D,20100211,000000,6.54388,6.64416,6.52217,6.64416,177282.51299718,0
+ETO.US,D,20100212,000000,6.61498,6.66227,6.57202,6.64416,115862.01578918,0
+ETO.US,D,20100216,000000,6.69129,6.7459,6.68467,6.7459,134475.08680959,0
+ETO.US,D,20100217,000000,6.72644,6.87265,6.72644,6.83861,253170.46665436,0
+ETO.US,D,20100218,000000,6.84761,6.92232,6.83566,6.89919,173385.84627294,0
+ETO.US,D,20100219,000000,6.94042,6.96612,6.8881,6.96612,124668.01844594,0
+ETO.US,D,20100222,000000,6.99322,7.00222,6.88563,6.88563,92171.885498615,0
+ETO.US,D,20100223,000000,6.8881,6.93692,6.78069,6.82951,222887.43787257,0
+ETO.US,D,20100224,000000,6.88287,6.88287,6.80336,6.83861,164931.11324778,0
+ETO.US,D,20100225,000000,6.7459,6.82496,6.68096,6.82496,135618.55912391,0
+ETO.US,D,20100226,000000,6.83236,6.89919,6.81813,6.88563,60533.35678704,0
+ETO.US,D,20100301,000000,6.87775,6.98441,6.87775,6.96497,85587.425917459,0
+ETO.US,D,20100302,000000,6.96612,7.06907,6.96612,7.04565,116163.70682412,0
+ETO.US,D,20100303,000000,7.05447,7.13675,7.05447,7.07703,117118.35852565,0
+ETO.US,D,20100304,000000,7.07465,7.13401,7.07465,7.09342,127926.49259623,0
+ETO.US,D,20100305,000000,7.11183,7.23543,7.11183,7.23543,125037.22076144,0
+ETO.US,D,20100308,000000,7.22255,7.25439,7.22255,7.24539,118870.48722867,0
+ETO.US,D,20100309,000000,7.24084,7.30218,7.23771,7.29375,122933.8224268,0
+ETO.US,D,20100310,000000,7.25809,7.3583,7.25809,7.35375,124073.07528608,0
+ETO.US,D,20100311,000000,7.33062,7.3583,7.32729,7.34654,108993.79785694,0
+ETO.US,D,20100312,000000,7.37233,7.41053,7.35128,7.38313,87608.544878928,0
+ETO.US,D,20100315,000000,7.40474,7.40474,7.33062,7.36824,98992.634561697,0
+ETO.US,D,20100316,000000,7.36824,7.44428,7.36824,7.42361,179943.93426013,0
+ETO.US,D,20100317,000000,7.42361,7.5385,7.41622,7.53546,245791.69466298,0
+ETO.US,D,20100318,000000,7.52257,7.64857,7.52257,7.6351,436595.45131783,0
+ETO.US,D,20100319,000000,7.60667,7.62865,7.46332,7.48997,712783.04518477,0
+ETO.US,D,20100322,000000,7.45679,7.45679,7.3618,7.41053,177943.91257383,0
+ETO.US,D,20100323,000000,7.41214,7.46817,7.41214,7.46817,88781.553378486,0
+ETO.US,D,20100324,000000,7.47661,7.52257,7.45679,7.5148,93092.781559869,0
+ETO.US,D,20100325,000000,7.5148,7.62392,7.49888,7.50126,184568.4569778,0
+ETO.US,D,20100326,000000,7.50126,7.55262,7.46163,7.46163,123770.32938735,0
+ETO.US,D,20100329,000000,7.46817,7.53235,7.38997,7.40474,159379.36528628,0
+ETO.US,D,20100330,000000,7.39717,7.4402,7.38997,7.42361,107340.82634723,0
+ETO.US,D,20100331,000000,7.42361,7.42361,7.33364,7.35375,135044.71323923,0
+ETO.US,D,20100401,000000,7.37982,7.4402,7.37982,7.39717,165709.60270163,0
+ETO.US,D,20100405,000000,7.39462,7.5385,7.37982,7.49888,165921.6303171,0
+ETO.US,D,20100406,000000,7.45679,7.5148,7.41622,7.50126,197629.78003674,0
+ETO.US,D,20100407,000000,7.47907,7.52598,7.4511,7.47907,121697.52210171,0
+ETO.US,D,20100408,000000,7.48381,7.48703,7.41622,7.47907,129013.00226758,0
+ETO.US,D,20100409,000000,7.45679,7.52598,7.4511,7.50627,150293.82373349,0
+ETO.US,D,20100412,000000,7.51026,7.5385,7.47907,7.4948,201551.76349121,0
+ETO.US,D,20100413,000000,7.46817,7.50126,7.4402,7.50126,149608.16229042,0
+ETO.US,D,20100414,000000,7.51026,7.54837,7.43196,7.54837,237159.74452637,0
+ETO.US,D,20100415,000000,7.50126,7.55262,7.46817,7.52598,197929.36134419,0
+ETO.US,D,20100416,000000,7.48703,7.50126,7.3583,7.4218,151639.82988947,0
+ETO.US,D,20100419,000000,7.35375,7.41622,7.34283,7.38608,154154.62508996,0
+ETO.US,D,20100420,000000,7.39717,7.45679,7.39717,7.45679,164138.91056509,0
+ETO.US,D,20100421,000000,7.38313,7.48703,7.38313,7.41214,252932.0674449,0
+ETO.US,D,20100422,000000,7.39981,7.4402,7.33062,7.4402,134967.70818487,0
+ETO.US,D,20100423,000000,7.43424,7.48297,7.41214,7.4749,256671.55946913,0
+ETO.US,D,20100426,000000,7.46105,7.53546,7.46105,7.51026,157363.52064362,0
+ETO.US,D,20100427,000000,7.49888,7.49888,7.36824,7.36824,172688.5813285,0
+ETO.US,D,20100428,000000,7.37582,7.41214,7.27108,7.28321,256142.01786231,0
+ETO.US,D,20100429,000000,7.30066,7.37982,7.30066,7.36502,163920.55376704,0
+ETO.US,D,20100430,000000,7.36824,7.43489,7.30066,7.32729,101549.62431253,0
+ETO.US,D,20100503,000000,7.34283,7.41053,7.34283,7.37982,186639.15453595,0
+ETO.US,D,20100504,000000,7.37233,7.37233,7.15334,7.18898,171622.11406856,0
+ETO.US,D,20100505,000000,7.0974,7.0974,6.92232,7.00222,252239.02195551,0
+ETO.US,D,20100506,000000,6.89549,6.94042,5.93707,6.51298,728321.18834889,0
+ETO.US,D,20100507,000000,6.57202,6.59072,6.26536,6.4213,379917.62156847,0
+ETO.US,D,20100510,000000,6.61782,6.84382,6.61782,6.82097,369737.13143427,0
+ETO.US,D,20100511,000000,6.67318,6.88563,6.67318,6.7696,205191.04345836,0
+ETO.US,D,20100512,000000,6.81813,6.91794,6.81813,6.90194,141210.39190822,0
+ETO.US,D,20100513,000000,6.90194,6.93208,6.83861,6.86003,153923.60992683,0
+ETO.US,D,20100514,000000,6.79814,6.79814,6.61498,6.70049,230409.67133512,0
+ETO.US,D,20100517,000000,6.67318,6.73604,6.6017,6.6767,390495.79533968,0
+ETO.US,D,20100518,000000,6.77236,6.80336,6.6017,6.60379,193149.773654,0
+ETO.US,D,20100519,000000,6.489,6.59072,6.39126,6.46699,421194.44044234,0
+ETO.US,D,20100520,000000,6.31485,6.31485,6.07861,6.14951,323954.98944744,0
+ETO.US,D,20100521,000000,6.06515,6.27181,6.0149,6.21463,166773.96023405,0
+ETO.US,D,20100524,000000,6.21892,6.283,6.16137,6.17132,228688.13368109,0
+ETO.US,D,20100525,000000,5.95339,6.21463,5.89696,6.21463,253775.95845179,0
+ETO.US,D,20100526,000000,6.29399,6.35133,6.18553,6.18553,197681.46836092,0
+ETO.US,D,20100527,000000,6.32954,6.52463,6.32954,6.52463,183262.53564467,0
+ETO.US,D,20100528,000000,6.59403,6.59403,6.44994,6.51089,140825.36663635,0
+ETO.US,D,20100601,000000,6.4213,6.52805,6.38025,6.43876,186952.44907224,0
+ETO.US,D,20100602,000000,6.43876,6.54388,6.40661,6.52805,132071.05230376,0
+ETO.US,D,20100603,000000,6.54719,6.59072,6.51089,6.5561,114528.66799829,0
+ETO.US,D,20100604,000000,6.47429,6.489,6.32385,6.36177,254240.09850556,0
+ETO.US,D,20100607,000000,6.36177,6.39854,6.27181,6.27181,96147.667004762,0
+ETO.US,D,20100608,000000,6.29124,6.32385,6.20668,6.32385,310993.87844556,0
+ETO.US,D,20100609,000000,6.33598,6.4303,6.283,6.283,187221.43933068,0
+ETO.US,D,20100610,000000,6.38463,6.50633,6.38463,6.49923,197657.20649447,0
+ETO.US,D,20100611,000000,6.48132,6.54388,6.47429,6.54388,148637.68763252,0
+ETO.US,D,20100614,000000,6.62039,6.70428,6.60796,6.60796,172205.45372706,0
+ETO.US,D,20100615,000000,6.67064,6.78069,6.65072,6.7696,196852.34544666,0
+ETO.US,D,20100616,000000,6.75832,6.78069,6.70902,6.7459,180774.11203814,0
+ETO.US,D,20100617,000000,6.75529,6.7696,6.68467,6.70902,218388.44394216,0
+ETO.US,D,20100618,000000,6.73916,6.79814,6.70902,6.73147,144301.14272092,0
+ETO.US,D,20100621,000000,6.81481,6.82951,6.64133,6.64133,171124.2183745,0
+ETO.US,D,20100622,000000,6.64777,6.70428,6.54388,6.54388,186629.6607621,0
+ETO.US,D,20100623,000000,6.56947,6.60796,6.52463,6.56047,230721.91100766,0
+ETO.US,D,20100624,000000,6.54719,6.56047,6.46198,6.46699,129045.70304411,0
+ETO.US,D,20100625,000000,6.51089,6.52217,6.43876,6.49212,102480.01414761,0
+ETO.US,D,20100628,000000,6.49212,6.52217,6.46699,6.47429,156554.44014077,0
+ETO.US,D,20100629,000000,6.39126,6.39126,6.26536,6.3267,208188.9662603,0
+ETO.US,D,20100630,000000,6.29048,6.34773,6.24309,6.24309,134958.21441103,0
+ETO.US,D,20100701,000000,6.24383,6.26536,6.12477,6.18211,250470.01543233,0
+ETO.US,D,20100702,000000,6.22299,6.23663,6.10514,6.13216,184804.74645973,0
+ETO.US,D,20100706,000000,6.20421,6.3267,6.16782,6.20099,163783.42147843,0
+ETO.US,D,20100707,000000,6.25076,6.40661,6.24383,6.40358,157732.72295913,0
+ETO.US,D,20100708,000000,6.4563,6.47932,6.39854,6.42367,226960.26684452,0
+ETO.US,D,20100709,000000,6.4213,6.47069,6.4213,6.47069,84873.283152887,0
+ETO.US,D,20100712,000000,6.48472,6.49923,6.46198,6.47069,63651.534057452,0
+ETO.US,D,20100713,000000,6.5561,6.64416,6.5561,6.61203,118002.33435536,0
+ETO.US,D,20100714,000000,6.58322,6.63593,6.5561,6.61203,135385.43423327,0
+ETO.US,D,20100715,000000,6.58322,6.63593,6.52463,6.60379,119722.81714564,0
+ETO.US,D,20100716,000000,6.59838,6.59838,6.44567,6.45912,136432.91394556,0
+ETO.US,D,20100719,000000,6.46699,6.50264,6.44121,6.50264,99783.782380643,0
+ETO.US,D,20100720,000000,6.48132,6.5653,6.40358,6.5653,102651.95694027,0
+ETO.US,D,20100721,000000,6.5561,6.5653,6.41126,6.45912,139408.68460855,0
+ETO.US,D,20100722,000000,6.56047,6.63223,6.55252,6.61782,137662.88508807,0
+ETO.US,D,20100723,000000,6.59403,6.67318,6.59403,6.66227,145634.49051178,0
+ETO.US,D,20100726,000000,6.68467,6.75188,6.6767,6.74968,66027.08724181,0
+ETO.US,D,20100727,000000,6.78069,6.83566,6.7696,6.78448,122776.64772675,0
+ETO.US,D,20100728,000000,6.79814,6.80336,6.73604,6.7459,119346.2307838,0
+ETO.US,D,20100729,000000,6.78448,6.79263,6.65944,6.7459,167506.03568252,0
+ETO.US,D,20100730,000000,6.72333,6.78826,6.70902,6.7696,159465.86411449,0
+ETO.US,D,20100802,000000,6.83861,6.89919,6.74968,6.87265,137127.01429871,0
+ETO.US,D,20100803,000000,6.84021,6.88563,6.82496,6.8551,58896.208233699,0
+ETO.US,D,20100804,000000,6.8551,6.87265,6.83861,6.8551,90372.287926449,0
+ETO.US,D,20100805,000000,6.84021,6.85132,6.79263,6.84021,101786.96865822,0
+ETO.US,D,20100806,000000,6.81813,6.84021,6.76257,6.83236,139055.30524943,0
+ETO.US,D,20100809,000000,6.8679,6.87624,6.81481,6.86003,122059.34037093,0
+ETO.US,D,20100810,000000,6.77719,6.84382,6.75529,6.80336,170621.04836166,0
+ETO.US,D,20100811,000000,6.74276,6.74276,6.59072,6.59072,274457.61730282,0
+ETO.US,D,20100812,000000,6.53989,6.57573,6.51791,6.5561,134189.21873101,0
+ETO.US,D,20100813,000000,6.56947,6.62759,6.5653,6.61203,98361.826034058,0
+ETO.US,D,20100816,000000,6.61203,6.62378,6.5653,6.61203,169992.34956153,0
+ETO.US,D,20100817,000000,6.66227,6.72333,6.66227,6.67064,128248.2260426,0
+ETO.US,D,20100818,000000,6.68712,6.74276,6.63593,6.70428,185610.66237131,0
+ETO.US,D,20100819,000000,6.77719,6.77719,6.57573,6.62378,144256.83844306,0
+ETO.US,D,20100820,000000,6.55252,6.55252,6.49923,6.54719,114368.328707,0
+ETO.US,D,20100823,000000,6.5653,6.59838,6.54719,6.5488,107383.02089757,0
+ETO.US,D,20100824,000000,6.45912,6.489,6.38463,6.4563,238019.45848963,0
+ETO.US,D,20100825,000000,6.43876,6.47429,6.34527,6.46699,122775.59286301,0
+ETO.US,D,20100826,000000,6.489,6.51791,6.41126,6.4303,124668.01844594,0
+ETO.US,D,20100827,000000,6.45344,6.51298,6.40358,6.49923,158210.57624176,0
+ETO.US,D,20100830,000000,6.45344,6.52805,6.4303,6.44121,81370.08061059,0
+ETO.US,D,20100831,000000,6.43496,6.48635,6.39058,6.4563,92763.664067187,0
+ETO.US,D,20100901,000000,6.50264,6.64416,6.50264,6.61782,216066.68880949,0
+ETO.US,D,20100902,000000,6.61782,6.6767,6.61782,6.65944,120315.65057797,0
+ETO.US,D,20100903,000000,6.73604,6.76257,6.69347,6.7459,128855.82756755,0
+ETO.US,D,20100907,000000,6.7459,6.7459,6.64777,6.64777,78355.279988523,0
+ETO.US,D,20100908,000000,6.80336,6.82496,6.67318,6.71034,122551.96174618,0
+ETO.US,D,20100909,000000,6.7696,6.79814,6.73604,6.76257,114053.97930694,0
+ETO.US,D,20100910,000000,6.78069,6.81188,6.76732,6.80817,93379.704502208,0
+ETO.US,D,20100913,000000,6.86448,6.90194,6.86448,6.90194,119930.62530607,0
+ETO.US,D,20100914,000000,6.92232,6.97473,6.88287,6.93692,101244.7686863,0
+ETO.US,D,20100915,000000,6.91123,6.96317,6.91123,6.92535,84189.731437319,0
+ETO.US,D,20100916,000000,6.93208,6.95522,6.89549,6.95522,136642.83183352,0
+ETO.US,D,20100917,000000,7.01759,7.01759,6.95522,6.96497,96409.273216896,0
+ETO.US,D,20100920,000000,6.98441,7.05447,6.97702,7.03712,118579.34483131,0
+ETO.US,D,20100921,000000,6.99322,7.06907,6.96317,6.98441,352874.07938934,0
+ETO.US,D,20100922,000000,6.96612,7.03229,6.92535,6.94449,227471.87576743,0
+ETO.US,D,20100923,000000,6.92535,6.981,6.88287,6.91123,201478.97789187,0
+ETO.US,D,20100924,000000,6.95863,7.06385,6.95863,7.05447,120615.2318854,0
+ETO.US,D,20100927,000000,7.12814,7.12814,7.00222,7.01399,210025.48406401,0
+ETO.US,D,20100928,000000,7.03229,7.08915,6.948,7.06907,267239.18460275,0
+ETO.US,D,20100929,000000,7.07703,7.09342,7.0482,7.06907,143259.99219119,0
+ETO.US,D,20100930,000000,7.1505,7.1505,7.04565,7.08557,211463.26336697,0
+ETO.US,D,20101001,000000,7.11979,7.1633,7.09342,7.1633,78922.796690648,0
+ETO.US,D,20101004,000000,7.07703,7.0832,6.98802,7.02346,389385.02380188,0
+ETO.US,D,20101005,000000,7.0609,7.23258,7.05049,7.20292,242762.12594829,0
+ETO.US,D,20101006,000000,7.22558,7.24084,7.19914,7.22899,113259.66689671,0
+ETO.US,D,20101007,000000,7.3074,7.3074,7.22026,7.26739,96687.757249163,0
+ETO.US,D,20101008,000000,7.28321,7.30066,7.25439,7.28643,101122.4044903,0
+ETO.US,D,20101011,000000,7.27572,7.30218,7.25658,7.26331,124285.10290156,0
+ETO.US,D,20101012,000000,7.24084,7.29375,7.21117,7.28871,136818.9940812,0
+ETO.US,D,20101013,000000,7.30218,7.36824,7.30218,7.3111,160550.26405834,0
+ETO.US,D,20101014,000000,7.34283,7.34283,7.29375,7.32009,184764.66163691,0
+ETO.US,D,20101015,000000,7.34283,7.41053,7.29375,7.35128,109639.37447721,0
+ETO.US,D,20101018,000000,7.32009,7.35128,7.32009,7.33364,115480.15510855,0
+ETO.US,D,20101019,000000,7.27108,7.28643,7.17685,7.22026,258898.37686354,0
+ETO.US,D,20101020,000000,7.20814,7.26739,7.19259,7.23258,172166.423768,0
+ETO.US,D,20101021,000000,7.26331,7.3074,7.18898,7.24539,156533.34286559,0
+ETO.US,D,20101022,000000,7.27923,7.30066,7.25809,7.28321,93035.818916904,0
+ETO.US,D,20101025,000000,7.31498,7.3583,7.30218,7.3236,176314.1480668,0
+ETO.US,D,20101026,000000,7.33062,7.33364,7.25658,7.33364,159894.13880048,0
+ETO.US,D,20101027,000000,7.32009,7.35128,7.30218,7.35128,209625.6906995,0
+ETO.US,D,20101028,000000,7.3583,7.37982,7.30066,7.34076,127926.49259623,0
+ETO.US,D,20101029,000000,7.37414,7.38143,7.34283,7.34283,63720.10020176,0
+ETO.US,D,20101101,000000,7.46332,7.46332,7.3236,7.34076,137850.65083711,0
+ETO.US,D,20101102,000000,7.41622,7.42361,7.33745,7.34283,88069.520341434,0
+ETO.US,D,20101103,000000,7.39462,7.39462,7.32009,7.37982,147944.64214312,0
+ETO.US,D,20101104,000000,7.50126,7.54431,7.46817,7.53235,170758.18065027,0
+ETO.US,D,20101105,000000,7.52257,7.55662,7.4948,7.5385,106224.78049064,0
+ETO.US,D,20101108,000000,7.55262,7.62164,7.46817,7.59709,241313.79800773,0
+ETO.US,D,20101109,000000,7.61511,7.62392,7.5406,7.55578,126220.77789858,0
+ETO.US,D,20101110,000000,7.58192,7.58192,7.46817,7.55578,119655.30586508,0
+ETO.US,D,20101111,000000,7.5148,7.56363,7.46332,7.52598,126369.51368853,0
+ETO.US,D,20101112,000000,7.48381,7.49888,7.36502,7.37233,113267.05094301,0
+ETO.US,D,20101115,000000,7.36502,7.40474,7.32729,7.34283,104151.973205,0
+ETO.US,D,20101116,000000,7.33062,7.33062,6.96317,7.0832,252583.96240456,0
+ETO.US,D,20101117,000000,7.11685,7.15724,7.09342,7.13675,110895.71721369,0
+ETO.US,D,20101118,000000,7.24957,7.28643,7.22255,7.27923,103106.60322022,0
+ETO.US,D,20101119,000000,7.22026,7.26331,7.18898,7.26331,122513.98665087,0
+ETO.US,D,20101122,000000,7.24539,7.32009,7.21117,7.26739,144833.84891901,0
+ETO.US,D,20101123,000000,7.24539,7.24539,7.13675,7.17685,117839.88533654,0
+ETO.US,D,20101124,000000,7.21666,7.23258,7.18576,7.22255,75634.786355103,0
+ETO.US,D,20101126,000000,7.17685,7.20814,7.16045,7.17306,36919.176687105,0
+ETO.US,D,20101129,000000,7.15419,7.15419,7.06907,7.1505,66483.843249282,0
+ETO.US,D,20101130,000000,7.13762,7.14643,7.08915,7.12035,65187.415689967,0
+ETO.US,D,20101201,000000,7.20814,7.22899,7.18063,7.22899,72591.504411553,0
+ETO.US,D,20101202,000000,7.22558,7.28643,7.22255,7.26739,133545.75183827,0
+ETO.US,D,20101203,000000,7.24539,7.30218,7.23543,7.30218,105813.38362479,0
+ETO.US,D,20101206,000000,7.28871,7.32009,7.27572,7.32009,116249.15078857,0
+ETO.US,D,20101207,000000,7.38608,7.38608,7.27572,7.27923,181373.27465301,0
+ETO.US,D,20101208,000000,7.25658,7.29375,7.23258,7.26739,143342.27156435,0
+ETO.US,D,20101209,000000,7.30066,7.30066,7.22899,7.25809,146128.1667508,0
+ETO.US,D,20101210,000000,7.28643,7.29686,7.25809,7.26739,117329.33127737,0
+ETO.US,D,20101213,000000,7.27923,7.30066,7.25809,7.27108,157446.85488054,0
+ETO.US,D,20101214,000000,7.26331,7.3111,7.26331,7.27572,57775.94292207,0
+ETO.US,D,20101215,000000,7.24539,7.28643,7.22026,7.24084,173095.75873931,0
+ETO.US,D,20101216,000000,7.2234,7.29517,7.2234,7.28397,74991.31946236,0
+ETO.US,D,20101217,000000,7.27572,7.3236,7.23543,7.3236,84028.337282253,0
+ETO.US,D,20101220,000000,7.38313,7.38313,7.3111,7.35128,248902.48788709,0
+ETO.US,D,20101221,000000,7.34076,7.35128,7.27108,7.28871,202269.07084705,0
+ETO.US,D,20101222,000000,7.32729,7.34076,7.30066,7.33062,113986.46802638,0
+ETO.US,D,20101223,000000,7.33745,7.3618,7.3111,7.3583,86873.304839187,0
+ETO.US,D,20101227,000000,7.33062,7.39462,7.3236,7.39462,77354.214281616,0
+ETO.US,D,20101228,000000,7.39462,7.42872,7.37233,7.41622,70609.415409152,0
+ETO.US,D,20101229,000000,7.43424,7.47907,7.38143,7.3984,108075.01152322,0
+ETO.US,D,20101230,000000,7.43196,7.43622,7.36256,7.38769,174163.28086303,0
+ETO.US,D,20101231,000000,7.41375,7.42323,7.38465,7.40076,66513.379434521,0
+ETO.US,D,20110103,000000,7.43489,7.51026,7.42872,7.47661,108492.73757162,0
+ETO.US,D,20110104,000000,7.54431,7.54837,7.41622,7.44826,128612.15403932,0
+ETO.US,D,20110105,000000,7.43489,7.51889,7.42872,7.50627,148342.32578009,0
+ETO.US,D,20110106,000000,7.5148,7.55262,7.47661,7.49888,120320.92489675,0
+ETO.US,D,20110107,000000,7.54837,7.54837,7.44826,7.50627,97904.015162827,0
+ETO.US,D,20110110,000000,7.48997,7.50126,7.46332,7.48997,65619.909830991,0
+ETO.US,D,20110111,000000,7.56846,7.56846,7.50126,7.52913,82421.779777911,0
+ETO.US,D,20110112,000000,7.57244,7.62392,7.57244,7.61264,106479.00265645,0
+ETO.US,D,20110113,000000,7.64014,7.72736,7.60895,7.60895,136978.27850876,0
+ETO.US,D,20110114,000000,7.61995,7.63852,7.59322,7.60895,72733.911018964,0
+ETO.US,D,20110118,000000,7.62164,7.6351,7.59322,7.59322,96249.988789348,0
+ETO.US,D,20110119,000000,7.61264,7.61511,7.57244,7.58989,63070.304126464,0
+ETO.US,D,20110120,000000,7.60107,7.61264,7.5406,7.61264,94030.555441262,0
+ETO.US,D,20110121,000000,7.63852,7.67889,7.63852,7.66061,69501.808462624,0
+ETO.US,D,20110124,000000,7.66061,7.69795,7.64298,7.67644,99136.096032867,0
+ETO.US,D,20110125,000000,7.69795,7.69795,7.58989,7.6351,103386.14211625,0
+ETO.US,D,20110126,000000,7.67407,7.71511,7.66496,7.70156,64551.332843533,0
+ETO.US,D,20110127,000000,7.71843,7.74243,7.70696,7.72736,85808.947306763,0
+ETO.US,D,20110128,000000,7.73466,7.73466,7.54837,7.56078,113470.63964843,0
+ETO.US,D,20110131,000000,7.57871,7.62241,7.56078,7.56525,142269.47512186,0
+ETO.US,D,20110201,000000,7.61995,7.66061,7.61995,7.65104,138960.36751115,0
+ETO.US,D,20110202,000000,7.63264,7.71843,7.63264,7.70696,142915.05174213,0
+ETO.US,D,20110203,000000,7.69086,7.70696,7.66496,7.69795,141706.17787477,0
+ETO.US,D,20110204,000000,7.69559,7.70392,7.66496,7.70156,52001.618707515,0
+ETO.US,D,20110207,000000,7.74243,7.7684,7.71511,7.73466,103622.43159817,0
+ETO.US,D,20110208,000000,7.74243,7.81797,7.72147,7.81797,87100.100547284,0
+ETO.US,D,20110209,000000,7.80613,7.81078,7.77978,7.78394,68846.738068537,0
+ETO.US,D,20110210,000000,7.77978,7.78394,7.70392,7.77561,83099.002310928,0
+ETO.US,D,20110211,000000,7.74905,7.83523,7.74905,7.8304,66781.314829204,0
+ETO.US,D,20110214,000000,7.81797,7.9069,7.81078,7.90302,91298.458306497,0
+ETO.US,D,20110215,000000,7.89447,7.91371,7.84045,7.87088,116989.66514711,0
+ETO.US,D,20110216,000000,7.86329,7.8888,7.82243,7.85769,85710.844977212,0
+ETO.US,D,20110218,000000,7.86329,7.9161,7.85086,7.87486,68639.984771852,0
+ETO.US,D,20110222,000000,7.86329,7.86329,7.72147,7.73749,141262.0802324,0
+ETO.US,D,20110223,000000,7.75303,7.77978,7.68109,7.73466,85905.994772554,0
+ETO.US,D,20110224,000000,7.73124,7.78394,7.68601,7.73124,69479.656323696,0
+ETO.US,D,20110225,000000,7.74905,7.82243,7.74905,7.77561,96574.886826995,0
+ETO.US,D,20110228,000000,7.81893,7.87959,7.81078,7.8319,60200.019839324,0
+ETO.US,D,20110301,000000,7.86329,7.89544,7.79948,7.81797,91941.925199241,0
+ETO.US,D,20110302,000000,7.80101,7.8757,7.80101,7.84111,69968.058243924,0
+ETO.US,D,20110303,000000,7.89201,7.95203,7.89201,7.93696,103917.79345058,0
+ETO.US,D,20110304,000000,7.92852,7.92852,7.84603,7.86406,64593.527393877,0
+ETO.US,D,20110307,000000,7.86652,7.91865,7.80357,7.84925,88706.658051628,0
+ETO.US,D,20110308,000000,7.84281,7.87816,7.79202,7.85769,76803.575399627,0
+ETO.US,D,20110309,000000,7.89201,7.89201,7.81514,7.85845,57982.696218755,0
+ETO.US,D,20110310,000000,7.85504,7.85504,7.75151,7.75151,118011.82812918,0
+ETO.US,D,20110311,000000,7.74243,7.82243,7.74243,7.80755,60667.324484382,0
+ETO.US,D,20110314,000000,7.84603,7.84603,7.71511,7.75399,74275.066970272,0
+ETO.US,D,20110315,000000,7.59634,7.78471,7.53918,7.56297,273384.82086034,0
+ETO.US,D,20110316,000000,7.53918,7.56078,7.39773,7.42323,224531.97047224,0
+ETO.US,D,20110317,000000,7.46332,7.54144,7.40815,7.46817,148886.63547952,0
+ETO.US,D,20110318,000000,7.55415,7.60032,7.51273,7.60032,134623.82259955,0
+ETO.US,D,20110321,000000,7.66496,7.71511,7.66496,7.70696,72118.925447703,0
+ETO.US,D,20110322,000000,7.69504,7.72736,7.67644,7.70392,80259.30907279,0
+ETO.US,D,20110323,000000,7.68526,7.74243,7.6682,7.73124,89302.656075234,0
+ETO.US,D,20110324,000000,7.76262,7.81514,7.76262,7.79266,96136.06350342,0
+ETO.US,D,20110325,000000,7.79048,7.8452,7.78394,7.83523,60361.413994389,0
+ETO.US,D,20110328,000000,7.88215,7.88215,7.81893,7.82243,62784.436047884,0
+ETO.US,D,20110329,000000,7.86406,7.87893,7.8319,7.86736,65018.637488591,0
+ETO.US,D,20110330,000000,7.88955,7.92037,7.88955,7.91458,101420.93093398,0
+ETO.US,D,20110331,000000,7.96301,7.9962,7.90129,7.95951,151699.95712371,0
+ETO.US,D,20110401,000000,7.98377,8.01839,7.96301,7.99221,58952.116012905,0
+ETO.US,D,20110404,000000,7.99221,8.0217,7.96795,7.9962,85475.610359047,0
+ETO.US,D,20110405,000000,8.03441,8.09708,8.00492,8.05563,87596.941377583,0
+ETO.US,D,20110406,000000,8.13127,8.13384,8.03677,8.06331,84872.228289128,0
+ETO.US,D,20110407,000000,8.0454,8.10569,8.04009,8.05981,87915.510232679,0
+ETO.US,D,20110408,000000,8.10749,8.12362,8.0454,8.07762,78677.013434895,0
+ETO.US,D,20110411,000000,8.13127,8.17745,8.09365,8.09708,108992.7429932,0
+ETO.US,D,20110412,000000,8.08435,8.08863,7.98984,8.0326,225056.23776025,0
+ETO.US,D,20110413,000000,8.08522,8.10569,7.99885,8.02408,113538.15092899,0
+ETO.US,D,20110414,000000,8.01222,8.03441,7.97468,8.03441,119928.51557855,0
+ETO.US,D,20110415,000000,8.05981,8.09708,8.0217,8.0217,111428.42341179,0
+ETO.US,D,20110418,000000,7.94435,8.01222,7.92445,8.01222,185301.58729003,0
+ETO.US,D,20110419,000000,8.01222,8.02408,7.99221,8.00245,86161.271802134,0
+ETO.US,D,20110420,000000,8.08275,8.17044,8.02408,8.17044,86369.079962576,0
+ETO.US,D,20110421,000000,8.23082,8.29691,8.22504,8.22504,59474.273573409,0
+ETO.US,D,20110425,000000,8.17745,8.20047,8.14675,8.17044,81011.426932668,0
+ETO.US,D,20110426,000000,8.1877,8.26269,8.1877,8.21367,85004.086258954,0
+ETO.US,D,20110427,000000,8.25927,8.26988,8.22912,8.26269,153064.95082733,0
+ETO.US,D,20110428,000000,8.28202,8.31539,8.26818,8.29691,75868.966109512,0
+ETO.US,D,20110429,000000,8.33378,8.379,8.3135,8.33644,85750.92980004,0
+ETO.US,D,20110502,000000,8.38526,8.41871,8.34298,8.36781,109490.63868724,0
+ETO.US,D,20110503,000000,8.3355,8.38526,8.22999,8.26818,111192.13392986,0
+ETO.US,D,20110504,000000,8.26818,8.27758,8.18333,8.21727,110781.79192777,0
+ETO.US,D,20110505,000000,8.13384,8.16532,7.9855,8.02235,277348.99886512,0
+ETO.US,D,20110506,000000,8.1091,8.17044,8.05155,8.07015,149094.44363998,0
+ETO.US,D,20110509,000000,8.03677,8.11328,8.03677,8.10749,108258.5578172,0
+ETO.US,D,20110510,000000,8.14588,8.17309,8.12599,8.16115,72156.900543011,0
+ETO.US,D,20110511,000000,8.17044,8.17044,8.07015,8.11764,93108.604516249,0
+ETO.US,D,20110512,000000,8.0708,8.14314,8.02408,8.14314,50235.776775625,0
+ETO.US,D,20110513,000000,8.14219,8.14219,8.01486,8.06578,53500.580108479,0
+ETO.US,D,20110516,000000,8.08435,8.08435,8.00066,8.00245,50349.702061553,0
+ETO.US,D,20110517,000000,7.97298,7.97714,7.88215,7.95041,149883.48173141,0
+ETO.US,D,20110518,000000,7.95714,8.02018,7.93865,8.02018,75191.743576492,0
+ETO.US,D,20110519,000000,8.02577,8.05894,7.98284,8.05894,96655.05647265,0
+ETO.US,D,20110520,000000,8.07762,8.08616,7.97382,8.01222,83699.219789571,0
+ETO.US,D,20110523,000000,7.9855,7.9855,7.8757,7.89789,64526.016113327,0
+ETO.US,D,20110524,000000,7.8904,7.93448,7.84357,7.86812,108078.17611449,0
+ETO.US,D,20110525,000000,7.85003,7.95041,7.85003,7.91533,90354.355242553,0
+ETO.US,D,20110526,000000,7.93448,7.96379,7.88215,7.96379,64857.243333525,0
+ETO.US,D,20110527,000000,7.97799,8.02674,7.96379,8.00739,96141.337822212,0
+ETO.US,D,20110531,000000,8.30905,8.40478,8.0217,8.10749,159930.00416829,0
+ETO.US,D,20110601,000000,8.08123,8.1038,7.95298,7.95714,134421.2887579,0
+ETO.US,D,20110602,000000,7.95298,7.98284,7.92102,7.96122,86195.027442409,0
+ETO.US,D,20110603,000000,7.88215,7.96379,7.86489,7.90954,97897.685980274,0
+ETO.US,D,20110606,000000,7.88215,7.9086,7.8319,7.84603,138911.84377825,0
+ETO.US,D,20110607,000000,7.8757,7.92936,7.8757,7.8904,108448.43329376,0
+ETO.US,D,20110608,000000,7.85931,7.91287,7.82793,7.8559,49825.434773531,0
+ETO.US,D,20110609,000000,7.86489,7.97382,7.85931,7.95298,50321.220740071,0
+ETO.US,D,20110610,000000,7.92936,7.92936,7.80007,7.80357,71137.902152208,0
+ETO.US,D,20110613,000000,7.79617,7.81514,7.69741,7.74175,167747.59948324,0
+ETO.US,D,20110614,000000,7.80755,7.85258,7.80755,7.80755,106002.20423757,0
+ETO.US,D,20110615,000000,7.76519,7.76764,7.61995,7.63852,99529.560214824,0
+ETO.US,D,20110616,000000,7.62326,7.69256,7.49804,7.61169,142049.00859631,0
+ETO.US,D,20110617,000000,7.70299,7.70299,7.58041,7.60828,75322.546682558,0
+ETO.US,D,20110620,000000,7.61511,7.67889,7.60828,7.64355,68781.336515504,0
+ETO.US,D,20110621,000000,7.68867,7.77561,7.68867,7.76519,77019.82247014,0
+ETO.US,D,20110622,000000,7.72061,7.80007,7.69741,7.69741,104161.46697882,0
+ETO.US,D,20110623,000000,7.59634,7.72061,7.55046,7.72061,136225.10578509,0
+ETO.US,D,20110624,000000,7.71683,7.74005,7.55662,7.59322,127210.24010414,0
+ETO.US,D,20110627,000000,7.61169,7.70299,7.56297,7.6698,90040.005842492,0
+ETO.US,D,20110628,000000,7.70299,7.80357,7.6989,7.80007,56663.061656752,0
+ETO.US,D,20110629,000000,7.85258,7.91287,7.81514,7.91287,47989.971833574,0
+ETO.US,D,20110630,000000,7.94284,8.00341,7.94284,8.00151,87975.63746692,0
+ETO.US,D,20110701,000000,7.98198,8.1091,7.96379,8.1091,78139.032918011,0
+ETO.US,D,20110705,000000,8.08191,8.11414,8.05563,8.09708,104566.53466212,0
+ETO.US,D,20110706,000000,8.09792,8.13309,8.05658,8.11071,127750.33034855,0
+ETO.US,D,20110707,000000,8.17479,8.20523,8.16617,8.18514,122634.24111937,0
+ETO.US,D,20110708,000000,8.09365,8.12447,7.96379,8.08191,180363.77003604,0
+ETO.US,D,20110711,000000,7.95714,8.02577,7.88955,7.91116,89690.845938398,0
+ETO.US,D,20110712,000000,7.91201,7.93448,7.86652,7.88482,93716.2060412,0
+ETO.US,D,20110713,000000,7.90129,8.03345,7.90129,7.92529,63958.499411202,0
+ETO.US,D,20110714,000000,7.96122,7.98198,7.85675,7.88131,75298.28481611,0
+ETO.US,D,20110715,000000,7.91116,7.93771,7.86652,7.88955,61183.152862336,0
+ETO.US,D,20110718,000000,7.88955,7.88955,7.78888,7.8452,58674.686844394,0
+ETO.US,D,20110719,000000,7.88131,7.94529,7.88131,7.94529,111185.80474732,0
+ETO.US,D,20110720,000000,7.97298,7.9762,7.91458,7.93771,91671.88007704,0
+ETO.US,D,20110721,000000,7.99364,8.09971,7.9687,8.08863,109954.77874104,0
+ETO.US,D,20110722,000000,8.08863,8.13127,8.0435,8.12447,89743.589126327,0
+ETO.US,D,20110725,000000,8.07346,8.10749,8.02577,8.05155,56835.004449401,0
+ETO.US,D,20110726,000000,8.06067,8.06067,7.84186,8.03525,264326.70576526,0
+ETO.US,D,20110727,000000,7.99364,7.99364,7.87486,7.87486,286692.98203878,0
+ETO.US,D,20110728,000000,7.86652,7.9069,7.78718,7.80688,63867.781127964,0
+ETO.US,D,20110729,000000,7.69342,7.74175,7.64014,7.69009,123987.63132162,0
+ETO.US,D,20110801,000000,7.76262,7.80755,7.64088,7.67957,105143.54513806,0
+ETO.US,D,20110802,000000,7.60828,7.66421,7.4931,7.50039,199530.64452974,0
+ETO.US,D,20110803,000000,7.47907,7.53918,7.32294,7.53918,268715.99386478,0
+ETO.US,D,20110804,000000,7.37414,7.42361,7.08251,7.11438,284416.58604773,0
+ETO.US,D,20110805,000000,7.13401,7.39205,6.71594,6.93767,474126.44898493,0
+ETO.US,D,20110808,000000,6.64351,6.7056,6.34358,6.37703,423790.46015224,0
+ETO.US,D,20110809,000000,6.25276,6.63176,6.20555,6.62606,460850.988583,0
+ETO.US,D,20110810,000000,6.4213,6.61034,6.41382,6.47268,366969.16893171,0
+ETO.US,D,20110811,000000,6.52408,6.88015,6.47714,6.81881,244150.3266546,0
+ETO.US,D,20110812,000000,6.89131,6.91909,6.80893,6.86288,158442.64626866,0
+ETO.US,D,20110815,000000,6.96905,7.08915,6.96905,7.06699,70014.472249303,0
+ETO.US,D,20110816,000000,7.02982,7.06301,6.87539,6.96905,108591.89476493,0
+ETO.US,D,20110817,000000,6.99766,7.0521,6.9464,7.02108,278965.05014331,0
+ETO.US,D,20110818,000000,6.83908,6.846,6.59469,6.69129,273335.24226368,0
+ETO.US,D,20110819,000000,6.5488,6.74486,6.51165,6.53108,260175.81687518,0
+ETO.US,D,20110822,000000,6.67601,6.69347,6.46198,6.46699,200603.44097224,0
+ETO.US,D,20110823,000000,6.51165,6.73735,6.47932,6.72513,205187.87886708,0
+ETO.US,D,20110824,000000,6.74135,6.85055,6.70968,6.83406,134287.32106056,0
+ETO.US,D,20110825,000000,6.86714,6.89549,6.70968,6.77178,138482.5142285,0
+ETO.US,D,20110826,000000,6.69347,6.846,6.57166,6.8424,172538.79067478,0
+ETO.US,D,20110829,000000,6.91909,7.00138,6.89549,6.98441,216415.84871359,0
+ETO.US,D,20110830,000000,6.96612,7.02108,6.8881,6.99766,52244.237371991,0
+ETO.US,D,20110831,000000,7.07788,7.12434,7.00924,7.03047,119624.71481607,0
+ETO.US,D,20110901,000000,7.07238,7.07865,6.97636,6.98734,134867.49612779,0
+ETO.US,D,20110902,000000,6.88478,6.88478,6.72258,6.82259,133854.82691955,0
+ETO.US,D,20110906,000000,6.54446,6.7512,6.5324,6.7512,115429.52164815,0
+ETO.US,D,20110907,000000,6.78894,6.88335,6.78448,6.86003,167048.2248113,0
+ETO.US,D,20110908,000000,6.80893,6.88563,6.77112,6.80893,107541.25046136,0
+ETO.US,D,20110909,000000,6.70428,6.70428,6.55422,6.62902,153810.73950467,0
+ETO.US,D,20110912,000000,6.52217,6.60379,6.46377,6.60379,131588.97956606,0
+ETO.US,D,20110913,000000,6.60379,6.67271,6.56824,6.60379,227938.12554874,0
+ETO.US,D,20110914,000000,6.62095,6.71594,6.55422,6.68664,120691.182076,0
+ETO.US,D,20110915,000000,6.73735,6.78362,6.72391,6.77112,91159.216290363,0
+ETO.US,D,20110916,000000,6.78362,6.81605,6.72768,6.75661,114817.70066815,0
+ETO.US,D,20110919,000000,6.64294,6.65688,6.55685,6.64578,124761.90132045,0
+ETO.US,D,20110920,000000,6.67498,6.72768,6.61203,6.63374,140216.71024762,0
+ETO.US,D,20110921,000000,6.62455,6.66463,6.45685,6.45685,146106.01461189,0
+ETO.US,D,20110922,000000,6.26081,6.26934,6.16137,6.19796,175622.15744116,0
+ETO.US,D,20110923,000000,6.19796,6.21729,6.07206,6.16837,252597.67563343,0
+ETO.US,D,20110926,000000,6.19796,6.25682,6.126,6.23929,188047.39765365,0
+ETO.US,D,20110927,000000,6.42367,6.49847,6.36262,6.37561,226889.59097269,0
+ETO.US,D,20110928,000000,6.41354,6.4213,6.25682,6.26536,139967.7624006,0
+ETO.US,D,20110929,000000,6.37078,6.42482,6.23323,6.3267,141711.45219356,0
+ETO.US,D,20110930,000000,6.28649,6.28649,6.08608,6.13804,261376.25183247,0
+ETO.US,D,20111003,000000,6.07206,6.15236,5.86123,5.92589,240633.41088344,0
+ETO.US,D,20111004,000000,5.80815,5.89933,5.68945,5.89213,198880.84845444,0
+ETO.US,D,20111005,000000,5.87934,6.126,5.87934,6.126,225849.49530671,0
+ETO.US,D,20111006,000000,6.1369,6.23541,6.0548,6.21463,126777.74596313,0
+ETO.US,D,20111007,000000,6.41202,6.41202,6.16137,6.21,117335.66045992,0
+ETO.US,D,20111010,000000,6.28498,6.4213,6.28498,6.38253,86019.920058483,0
+ETO.US,D,20111011,000000,6.35855,6.42367,6.32954,6.39268,104117.16270096,0
+ETO.US,D,20111012,000000,6.46871,6.5708,6.44643,6.51791,172589.42413518,0
+ETO.US,D,20111013,000000,6.4563,6.49696,6.38025,6.46614,94996.810644136,0
+ETO.US,D,20111014,000000,6.59203,6.61147,6.53932,6.59725,156932.08136634,0
+ETO.US,D,20111017,000000,6.58861,6.58861,6.42434,6.4563,164805.58446051,0
+ETO.US,D,20111018,000000,6.46614,6.60321,6.36017,6.57023,159993.29599379,0
+ETO.US,D,20111019,000000,6.57023,6.60626,6.48635,6.52408,205925.22863434,0
+ETO.US,D,20111020,000000,6.5488,6.5488,6.39447,6.51241,154261.16632958,0
+ETO.US,D,20111021,000000,6.64854,6.68664,6.62378,6.6801,250590.26990082,0
+ETO.US,D,20111024,000000,6.70968,6.76882,6.6929,6.76172,161481.70875718,0
+ETO.US,D,20111025,000000,6.66986,6.68712,6.60115,6.61498,178529.36195985,0
+ETO.US,D,20111026,000000,6.70049,6.70968,6.58066,6.69708,120031.8922269,0
+ETO.US,D,20111027,000000,6.91654,7.00839,6.90051,6.90886,326903.33365271,0
+ETO.US,D,20111028,000000,6.84999,6.95522,6.84999,6.95522,255000.65527551,0
+ETO.US,D,20111031,000000,6.83861,6.88108,6.74968,6.77112,300551.78209922,0
+ETO.US,D,20111101,000000,6.51554,6.62455,6.38983,6.57345,315261.85721284,0
+ETO.US,D,20111102,000000,6.62378,6.69129,6.60626,6.66409,176276.17297149,0
+ETO.US,D,20111103,000000,6.73859,6.78514,6.64294,6.75188,219018.19760604,0
+ETO.US,D,20111104,000000,6.67271,6.7132,6.61706,6.68787,147635.56706185,0
+ETO.US,D,20111107,000000,6.67271,6.69708,6.61147,6.68398,121431.69643455,0
+ETO.US,D,20111108,000000,6.7422,6.80655,6.68096,6.78514,180706.60075758,0
+ETO.US,D,20111109,000000,6.59203,6.65357,6.51165,6.52094,286412.388279,0
+ETO.US,D,20111110,000000,6.60115,6.65357,6.5488,6.57345,150352.89610399,0
+ETO.US,D,20111111,000000,6.67528,6.73452,6.66986,6.68712,172701.2396936,0
+ETO.US,D,20111114,000000,6.68096,6.68096,6.59725,6.63309,164242.28721341,0
+ETO.US,D,20111115,000000,6.60115,6.6602,6.56113,6.62039,161797.11302099,0
+ETO.US,D,20111116,000000,6.57023,6.63309,6.53193,6.54303,150276.94591337,0
+ETO.US,D,20111117,000000,6.52729,6.54303,6.37078,6.38755,215189.04216234,0
+ETO.US,D,20111118,000000,6.46198,6.46198,6.39268,6.39268,154963.70559281,0
+ETO.US,D,20111121,000000,6.29199,6.29199,6.15833,6.2373,325854.79907668,0
+ETO.US,D,20111122,000000,6.20668,6.26375,6.20099,6.23541,118653.18529442,0
+ETO.US,D,20111123,000000,6.14383,6.16203,6.07861,6.11177,174567.29368255,0
+ETO.US,D,20111125,000000,6.10288,6.1317,6.07861,6.07861,118692.21525348,0
+ETO.US,D,20111128,000000,6.30384,6.30384,6.15397,6.18402,260259.15111212,0
+ETO.US,D,20111129,000000,6.16999,6.24953,6.16999,6.23162,180048.36577222,0
+ETO.US,D,20111130,000000,6.45685,6.50217,6.41458,6.48635,297544.36552345,0
+ETO.US,D,20111201,000000,6.51165,6.54719,6.4651,6.48548,128959.20421589,0
+ETO.US,D,20111202,000000,6.53847,6.58465,6.52654,6.53526,120057.20895711,0
+ETO.US,D,20111205,000000,6.58861,6.66463,6.56663,6.59725,149918.29223544,0
+ETO.US,D,20111206,000000,6.61706,6.63698,6.56454,6.61498,174093.65985495,0
+ETO.US,D,20111207,000000,6.53714,6.66986,6.53307,6.64854,153727.40526774,0
+ETO.US,D,20111208,000000,6.55563,6.60066,6.46198,6.48205,125610.01178236,0
+ETO.US,D,20111209,000000,6.50567,6.61498,6.50567,6.6055,161405.75856656,0
+ETO.US,D,20111212,000000,6.52654,6.52654,6.4013,6.44244,104763.79418497,0
+ETO.US,D,20111213,000000,6.45487,6.52408,6.33037,6.34358,128332.6151433,0
+ETO.US,D,20111214,000000,6.28917,6.34641,6.25076,6.28917,171815.15413639,0
+ETO.US,D,20111215,000000,6.33788,6.37353,6.27379,6.27702,287184.54855029,0
+ETO.US,D,20111216,000000,6.29399,6.32148,6.26601,6.30593,201512.73353214,0
+ETO.US,D,20111219,000000,6.3247,6.33485,6.2135,6.22109,131313.66012509,0
+ETO.US,D,20111220,000000,6.32148,6.38253,6.32148,6.36651,306319.77713121,0
+ETO.US,D,20111221,000000,6.36262,6.42367,6.30251,6.41798,159057.63183993,0
+ETO.US,D,20111222,000000,6.78362,6.78362,6.41126,6.48205,267363.65852627,0
+ETO.US,D,20111223,000000,6.47932,6.55563,6.47932,6.55052,125698.62033808,0
+ETO.US,D,20111227,000000,6.52531,6.59137,6.52531,6.59137,125433.84953467,0
+ETO.US,D,20111228,000000,6.6055,6.6055,6.445,6.47581,565766.68314921,0
+ETO.US,D,20111229,000000,6.46699,6.53307,6.46198,6.52217,208694.24600066,0
+ETO.US,D,20111230,000000,6.54719,6.59072,6.52654,6.56246,190033.7061111,0
+ETO.US,D,20120103,000000,6.70968,6.73528,6.69423,6.69423,169476.52118359,0
+ETO.US,D,20120104,000000,6.64209,6.7132,6.62826,6.7132,245301.18301523,0
+ETO.US,D,20120105,000000,6.64854,6.73916,6.63309,6.73916,142109.13583056,0
+ETO.US,D,20120106,000000,6.70637,6.78362,6.70637,6.75529,162082.98109957,0
+ETO.US,D,20120109,000000,6.75529,6.79888,6.7531,6.77596,175867.94069691,0
+ETO.US,D,20120110,000000,6.83483,6.91123,6.83483,6.88478,226471.86492429,0
+ETO.US,D,20120111,000000,6.86591,6.88478,6.83861,6.85132,124710.21299627,0
+ETO.US,D,20120112,000000,6.87331,6.93047,6.83406,6.89861,150202.0505865,0
+ETO.US,D,20120113,000000,6.83483,6.85132,6.77946,6.82259,170819.36274828,0
+ETO.US,D,20120117,000000,6.87691,6.93047,6.86003,6.86448,268872.11370104,0
+ETO.US,D,20120118,000000,6.86591,6.95075,6.86591,6.93909,161056.59866246,0
+ETO.US,D,20120119,000000,6.95522,7.06385,6.95522,7.05824,196664.57969764,0
+ETO.US,D,20120120,000000,7.0394,7.09589,7.03047,7.07788,205948.43563703,0
+ETO.US,D,20120123,000000,7.09589,7.16765,7.09163,7.11286,180469.25641191,0
+ETO.US,D,20120124,000000,7.08774,7.10025,7.03047,7.08074,143112.31126498,0
+ETO.US,D,20120125,000000,7.07788,7.18975,7.0609,7.18141,128821.01706352,0
+ETO.US,D,20120126,000000,7.21051,7.23865,7.16765,7.19259,199194.14299076,0
+ETO.US,D,20120127,000000,7.19846,7.2362,7.1633,7.23022,223284.06664581,0
+ETO.US,D,20120130,000000,7.14831,7.21884,7.13401,7.2143,181093.73575701,0
+ETO.US,D,20120131,000000,7.23687,7.2856,7.22709,7.25658,143161.88986163,0
+ETO.US,D,20120201,000000,7.30388,7.39393,7.30388,7.35527,171151.64483223,0
+ETO.US,D,20120202,000000,7.36256,7.39393,7.34076,7.36256,223122.67249074,0
+ETO.US,D,20120203,000000,7.41214,7.46817,7.40304,7.43291,206665.74299289,0
+ETO.US,D,20120206,000000,7.38919,7.4658,7.38919,7.4511,138716.69398291,0
+ETO.US,D,20120207,000000,7.42268,7.51026,7.42268,7.50504,181100.06493954,0
+ETO.US,D,20120208,000000,7.49804,7.54752,7.48788,7.53699,161118.83562421,0
+ETO.US,D,20120209,000000,7.55415,7.58829,7.51405,7.58829,238727.27207167,0
+ETO.US,D,20120210,000000,7.52257,7.52257,7.43291,7.43793,248361.34277891,0
+ETO.US,D,20120213,000000,7.48086,7.55662,7.48086,7.52913,160851.95509329,0
+ETO.US,D,20120214,000000,7.48788,7.51405,7.43793,7.47746,191716.21380605,0
+ETO.US,D,20120215,000000,7.52257,7.52598,7.43291,7.43291,213064.54655253,0
+ETO.US,D,20120216,000000,7.43291,7.48086,7.43291,7.46163,242976.26329128,0
+ETO.US,D,20120217,000000,7.51026,7.52598,7.48562,7.52598,247164.07241291,0
+ETO.US,D,20120221,000000,7.52913,7.53918,7.47366,7.47366,251040.69672575,0
+ETO.US,D,20120222,000000,7.47366,7.48562,7.43291,7.48086,230098.48652633,0
+ETO.US,D,20120223,000000,7.46163,7.51026,7.44116,7.50039,109595.07019934,0
+ETO.US,D,20120224,000000,7.53699,7.5915,7.52257,7.58364,185705.60010957,0
+ETO.US,D,20120227,000000,7.53699,7.56363,7.48086,7.54752,196960.9964138,0
+ETO.US,D,20120228,000000,7.54239,7.5915,7.53406,7.5915,105887.22408787,0
+ETO.US,D,20120229,000000,7.62164,7.64166,7.5385,7.55833,206287.04690354,0
+ETO.US,D,20120301,000000,7.58829,7.61169,7.57803,7.60449,111775.47358838,0
+ETO.US,D,20120302,000000,7.57491,7.59709,7.56155,7.586,99681.46059606,0
+ETO.US,D,20120305,000000,7.58364,7.61995,7.52598,7.61995,164115.70356239,0
+ETO.US,D,20120306,000000,7.51889,7.51889,7.34731,7.45026,288696.16831635,0
+ETO.US,D,20120307,000000,7.4475,7.49397,7.42323,7.48229,139665.01650189,0
+ETO.US,D,20120308,000000,7.55578,7.56913,7.51889,7.52677,152727.39442459,0
+ETO.US,D,20120309,000000,7.52846,7.55662,7.5205,7.53063,121213.33963653,0
+ETO.US,D,20120312,000000,7.5111,7.53063,7.49804,7.5243,109734.31221548,0
+ETO.US,D,20120313,000000,7.5385,7.60667,7.53063,7.60667,148858.15415805,0
+ETO.US,D,20120314,000000,7.58989,7.62326,7.566,7.61322,229717.68070949,0
+ETO.US,D,20120315,000000,7.64014,7.68032,7.62695,7.67806,129783.05281137,0
+ETO.US,D,20120316,000000,7.70299,7.73835,7.69559,7.72554,144400.29991422,0
+ETO.US,D,20120319,000000,7.70858,7.75996,7.70858,7.74337,198607.63874097,0
+ETO.US,D,20120320,000000,7.71683,7.72061,7.65843,7.72061,224850.53932733,0
+ETO.US,D,20120321,000000,7.71341,7.73397,7.66337,7.70299,170571.46976499,0
+ETO.US,D,20120322,000000,7.6317,7.67246,7.6317,7.65275,109986.42465379,0
+ETO.US,D,20120323,000000,7.62695,7.64355,7.60667,7.62695,130595.29790549,0
+ETO.US,D,20120326,000000,7.67806,7.71683,7.66337,7.67568,150678.84900538,0
+ETO.US,D,20120327,000000,7.69559,7.73124,7.67568,7.71341,128883.25402528,0
+ETO.US,D,20120328,000000,7.69559,7.70858,7.65843,7.67806,99313.313144311,0
+ETO.US,D,20120329,000000,7.63852,7.63852,7.586,7.6207,142109.13583056,0
+ETO.US,D,20120330,000000,7.68032,7.71427,7.64014,7.64933,108640.41849782,0
+ETO.US,D,20120402,000000,7.62695,7.73397,7.62695,7.70858,96627.630014925,0
+ETO.US,D,20120403,000000,7.69086,7.70299,7.63095,7.65843,203631.95482316,0
+ETO.US,D,20120404,000000,7.54334,7.58903,7.52343,7.57955,292381.86228889,0
+ETO.US,D,20120405,000000,7.55188,7.55662,7.52677,7.53918,61870.924032941,0
+ETO.US,D,20120409,000000,7.51557,7.51557,7.47366,7.48647,97864.985203757,0
+ETO.US,D,20120410,000000,7.47907,7.5205,7.32815,7.3618,164761.28018264,0
+ETO.US,D,20120411,000000,7.40154,7.41214,7.31849,7.33745,168256.04381488,0
+ETO.US,D,20120412,000000,7.34076,7.43196,7.34076,7.3963,131772.52586007,0
+ETO.US,D,20120413,000000,7.38313,7.39052,7.29686,7.31183,156596.6346911,0
+ETO.US,D,20120416,000000,7.33289,7.36256,7.25867,7.34076,158698.978162,0
+ETO.US,D,20120417,000000,7.39299,7.47139,7.38919,7.46163,103338.67324712,0
+ETO.US,D,20120418,000000,7.44116,7.48086,7.42361,7.46817,134438.16657804,0
+ETO.US,D,20120419,000000,7.47746,7.48562,7.35527,7.41214,128136.41048421,0
+ETO.US,D,20120420,000000,7.59322,7.59322,7.40154,7.41214,111614.07943331,0
+ETO.US,D,20120423,000000,7.33745,7.35527,7.30142,7.35527,104142.47943115,0
+ETO.US,D,20120424,000000,7.36256,7.39773,7.32578,7.36047,102647.73748524,0
+ETO.US,D,20120425,000000,7.43793,7.46817,7.40154,7.45026,109467.43168455,0
+ETO.US,D,20120426,000000,7.41537,7.52343,7.41537,7.52343,111387.2837252,0
+ETO.US,D,20120427,000000,7.52999,7.56913,7.5148,7.56913,79614.787316285,0
+ETO.US,D,20120430,000000,7.56078,7.56448,7.52183,7.55662,126515.08488723,0
+ETO.US,D,20120501,000000,7.54752,7.62611,7.53918,7.60667,103238.46119005,0
+ETO.US,D,20120502,000000,7.56913,7.61322,7.53482,7.6098,112039.18952802,0
+ETO.US,D,20120503,000000,7.58903,7.59322,7.54752,7.56913,116065.60449458,0
+ETO.US,D,20120504,000000,7.54752,7.54752,7.41375,7.46163,116382.06362216,0
+ETO.US,D,20120507,000000,7.43489,7.45026,7.41214,7.43793,109945.28496721,0
+ETO.US,D,20120508,000000,7.37982,7.38608,7.2856,7.38608,118260.77597623,0
+ETO.US,D,20120509,000000,7.33062,7.34503,7.25658,7.32729,142113.3552856,0
+ETO.US,D,20120510,000000,7.3618,7.37414,7.31032,7.32009,97459.917520458,0
+ETO.US,D,20120511,000000,7.25658,7.34076,7.25658,7.28643,104771.17823128,0
+ETO.US,D,20120514,000000,7.21743,7.23771,7.16499,7.17837,236381.25507254,0
+ETO.US,D,20120515,000000,7.16499,7.17837,7.04887,7.07703,308504.39997527,0
+ETO.US,D,20120516,000000,7.09589,7.14045,7.00222,7.01171,232459.27161807,0
+ETO.US,D,20120517,000000,7.01956,7.02688,6.92383,6.92677,112871.47703355,0
+ETO.US,D,20120518,000000,6.93047,6.93047,6.72457,6.75529,156734.82184348,0
+ETO.US,D,20120521,000000,6.78278,6.86288,6.75243,6.86288,245582.83163878,0
+ETO.US,D,20120522,000000,6.88621,6.97313,6.87862,6.88621,160722.20685098,0
+ETO.US,D,20120523,000000,6.85869,6.93426,6.82021,6.92383,141998.3751359,0
+ETO.US,D,20120524,000000,6.95947,6.95947,6.87624,6.9062,119624.71481607,0
+ETO.US,D,20120525,000000,6.92383,6.98441,6.92383,6.98441,99565.425582615,0
+ETO.US,D,20120529,000000,7.04641,7.10025,6.96564,7.00602,154367.70756919,0
+ETO.US,D,20120530,000000,6.92677,6.92677,6.85869,6.87624,107962.14110104,0
+ETO.US,D,20120531,000000,6.88962,6.88962,6.8097,6.86714,144731.52713443,0
+ETO.US,D,20120601,000000,6.73859,6.76809,6.68238,6.68997,271940.71237481,0
+ETO.US,D,20120604,000000,6.67318,6.6854,6.59072,6.63698,226969.76061834,0
+ETO.US,D,20120605,000000,6.61782,6.70968,6.6055,6.70968,180187.60778835,0
+ETO.US,D,20120606,000000,6.72513,6.86003,6.72513,6.8424,155838.18764869,0
+ETO.US,D,20120607,000000,6.89975,6.96612,6.846,6.846,189320.61821029,0
+ETO.US,D,20120608,000000,6.81813,6.88743,6.77993,6.88743,80614.798159436,0
+ETO.US,D,20120611,000000,6.97313,6.97636,6.846,6.86288,177119.00911461,0
+ETO.US,D,20120612,000000,6.86003,6.90278,6.82496,6.89549,82057.851781194,0
+ETO.US,D,20120613,000000,6.846,6.92828,6.83908,6.87331,93764.729774095,0
+ETO.US,D,20120614,000000,6.89388,6.96317,6.86288,6.93909,70586.208406461,0
+ETO.US,D,20120615,000000,6.96612,6.9955,6.95237,6.99095,310423.19715216,0
+ETO.US,D,20120618,000000,6.97473,7.03607,6.96024,7.02414,124767.17563924,0
+ETO.US,D,20120619,000000,7.04499,7.12814,7.04499,7.10318,131713.45348958,0
+ETO.US,D,20120620,000000,7.10318,7.1633,7.0832,7.13762,128892.7477991,0
+ETO.US,D,20120621,000000,7.13762,7.15191,7.02414,7.02414,220118.42050625,0
+ETO.US,D,20120622,000000,7.04499,7.06632,7.03607,7.04499,65689.530839058,0
+ETO.US,D,20120625,000000,6.99095,6.99095,6.90761,6.93208,84495.641927311,0
+ETO.US,D,20120626,000000,6.96024,6.98166,6.93615,6.93615,95147.656161614,0
+ETO.US,D,20120627,000000,6.95237,7.02108,6.95237,6.98166,115109.89792929,0
+ETO.US,D,20120628,000000,6.9574,7.00061,6.91198,6.98621,123323.06715372,0
+ETO.US,D,20120629,000000,7.1633,7.18803,7.13401,7.17771,211102.49996153,0
+ETO.US,D,20120702,000000,7.17306,7.31498,7.17306,7.31498,308388.36496183,0
+ETO.US,D,20120703,000000,7.32578,7.37233,7.31849,7.37233,106603.47657998,0
+ETO.US,D,20120705,000000,7.36427,7.40401,7.30824,7.35677,247404.58134987,0
+ETO.US,D,20120706,000000,7.32199,7.32199,7.24756,7.29221,104974.76693669,0
+ETO.US,D,20120709,000000,7.26094,7.27923,7.23771,7.26587,85505.146544287,0
+ETO.US,D,20120710,000000,7.30824,7.31849,7.21818,7.22255,90557.943947962,0
+ETO.US,D,20120711,000000,7.23543,7.25572,7.20993,7.23865,93384.978821,0
+ETO.US,D,20120712,000000,7.23865,7.23865,7.13485,7.16499,180590.56574415,0
+ETO.US,D,20120713,000000,7.1903,7.27923,7.1903,7.27923,122771.37340797,0
+ETO.US,D,20120716,000000,7.28463,7.32966,7.25809,7.32578,66765.491872827,0
+ETO.US,D,20120717,000000,7.35375,7.37831,7.27487,7.3618,76798.301080834,0
+ETO.US,D,20120718,000000,7.33829,7.38465,7.33829,7.37831,230080.55384242,0
+ETO.US,D,20120719,000000,7.38313,7.43622,7.36427,7.43424,159163.11821578,0
+ETO.US,D,20120720,000000,7.41053,7.41053,7.35677,7.37233,149385.58603735,0
+ETO.US,D,20120723,000000,7.2763,7.30293,7.21354,7.28796,131705.01457953,0
+ETO.US,D,20120724,000000,7.2763,7.2801,7.13836,7.19609,240380.24358137,0
+ETO.US,D,20120725,000000,7.22899,7.24756,7.20066,7.22899,207007.51885066,0
+ETO.US,D,20120726,000000,7.32578,7.3984,7.32578,7.37582,123036.14421138,0
+ETO.US,D,20120727,000000,7.39205,7.51405,7.39205,7.47907,236861.2180827,0
+ETO.US,D,20120730,000000,7.46163,7.53766,7.46163,7.53766,240859.15172778,0
+ETO.US,D,20120731,000000,7.53766,7.56998,7.52343,7.53918,288621.2729895,0
+ETO.US,D,20120801,000000,7.59322,7.59322,7.50932,7.50932,168956.47335058,0
+ETO.US,D,20120802,000000,7.46666,7.49726,7.42323,7.46163,125044.60480774,0
+ETO.US,D,20120803,000000,7.53766,7.60278,7.53482,7.56155,202972.66497404,0
+ETO.US,D,20120806,000000,7.60667,7.63017,7.59786,7.59786,131495.09669156,0
+ETO.US,D,20120807,000000,7.61908,7.69086,7.61908,7.67957,113286.03849069,0
+ETO.US,D,20120808,000000,7.65104,7.69504,7.63578,7.69086,113315.57467591,0
+ETO.US,D,20120809,000000,7.68441,7.71683,7.6772,7.71683,79502.971757875,0
+ETO.US,D,20120810,000000,7.68441,7.73124,7.65104,7.71341,85383.837212049,0
+ETO.US,D,20120813,000000,7.69086,7.71683,7.67074,7.71683,79063.093570541,0
+ETO.US,D,20120814,000000,7.72308,7.74005,7.71028,7.71931,72198.040229597,0
+ETO.US,D,20120815,000000,7.70479,7.74735,7.70479,7.73835,69444.845819661,0
+ETO.US,D,20120816,000000,7.75522,7.79948,7.7265,7.78234,139355.94142062,0
+ETO.US,D,20120817,000000,7.77474,7.79948,7.76519,7.79456,90776.300745993,0
+ETO.US,D,20120820,000000,7.80357,7.80613,7.77474,7.79456,83142.251725031,0
+ETO.US,D,20120821,000000,7.81078,7.8559,7.78234,7.80613,126473.94520064,0
+ETO.US,D,20120822,000000,7.78471,7.81418,7.75854,7.81418,197252.13881118,0
+ETO.US,D,20120823,000000,7.81893,7.81893,7.74005,7.76687,109471.6511396,0
+ETO.US,D,20120824,000000,7.77304,7.77892,7.69741,7.76687,120432.74045515,0
+ETO.US,D,20120827,000000,7.77474,7.78471,7.75854,7.78471,52389.808570678,0
+ETO.US,D,20120828,000000,7.79361,7.79779,7.71931,7.76356,142957.24629246,0
+ETO.US,D,20120829,000000,7.75484,7.77892,7.74005,7.74981,102112.92155962,0
+ETO.US,D,20120830,000000,7.73664,7.73664,7.66337,7.69741,133891.7471511,0
+ETO.US,D,20120831,000000,7.74005,7.78888,7.71511,7.74243,173276.14044205,0
+ETO.US,D,20120904,000000,7.70392,7.75854,7.69256,7.73304,142679.81712396,0
+ETO.US,D,20120905,000000,7.74584,7.74981,7.70392,7.70392,144055.35946516,0
+ETO.US,D,20120906,000000,7.74981,7.85845,7.74981,7.85845,238762.08257568,0
+ETO.US,D,20120907,000000,7.88482,7.95041,7.88482,7.92358,136738.82443554,0
+ETO.US,D,20120910,000000,7.93771,7.95382,7.87486,7.87486,205828.18116856,0
+ETO.US,D,20120911,000000,7.89627,7.94197,7.88482,7.89627,174741.34620272,0
+ETO.US,D,20120912,000000,7.92358,7.98198,7.90954,7.98198,152312.83296746,0
+ETO.US,D,20120913,000000,7.96539,8.07015,7.94197,8.0454,209010.70512824,0
+ETO.US,D,20120914,000000,8.05488,8.15327,8.05488,8.13309,205616.15355307,0
+ETO.US,D,20120917,000000,8.1091,8.12778,8.06578,8.08361,162658.93671177,0
+ETO.US,D,20120918,000000,8.05062,8.13536,8.05062,8.13536,155553.37443386,0
+ETO.US,D,20120919,000000,8.14835,8.14835,8.09365,8.11071,75089.421791907,0
+ETO.US,D,20120920,000000,8.09365,8.12362,8.01753,8.10825,167775.02594095,0
+ETO.US,D,20120921,000000,8.14495,8.17832,8.10133,8.10749,71361.53326903,0
+ETO.US,D,20120924,000000,8.08435,8.11764,8.04796,8.11764,146371.84027905,0
+ETO.US,D,20120925,000000,8.15157,8.16115,8.06843,8.07593,123015.0469362,0
+ETO.US,D,20120926,000000,8.08123,8.08123,7.9962,8.02833,117541.35889285,0
+ETO.US,D,20120927,000000,8.05563,8.08435,8.02833,8.06843,74361.565798477,0
+ETO.US,D,20120928,000000,8.05981,8.05981,8.00739,8.02408,157912.04979808,0
+ETO.US,D,20121001,000000,8.05981,8.13792,8.04796,8.06843,158754.8859412,0
+ETO.US,D,20121002,000000,8.06843,8.14133,8.04256,8.06843,135393.87314332,0
+ETO.US,D,20121003,000000,8.09792,8.10749,8.04796,8.05563,185536.8219082,0
+ETO.US,D,20121004,000000,8.06843,8.13792,8.06843,8.13792,137674.48858942,0
+ETO.US,D,20121005,000000,8.17832,8.21026,8.14133,8.17479,95727.831228843,0
+ETO.US,D,20121008,000000,8.13792,8.17832,8.13127,8.13127,170579.90867508,0
+ETO.US,D,20121009,000000,8.14495,8.16115,8.08435,8.10825,206466.37374251,0
+ETO.US,D,20121010,000000,8.10825,8.11764,8.03167,8.03167,91806.90263814,0
+ETO.US,D,20121011,000000,8.10133,8.13461,8.05155,8.05155,90488.322939896,0
+ETO.US,D,20121012,000000,8.08863,8.10133,8.04256,8.08123,113236.45989403,0
+ETO.US,D,20121015,000000,8.10749,8.11071,8.07261,8.10825,154049.13871412,0
+ETO.US,D,20121016,000000,8.14835,8.19451,8.14835,8.17479,146854.96788048,0
+ETO.US,D,20121017,000000,8.20779,8.21633,8.18683,8.20523,247976.31750703,0
+ETO.US,D,20121018,000000,8.21026,8.21026,8.18247,8.20779,225690.21087917,0
+ETO.US,D,20121019,000000,8.20523,8.20523,8.08863,8.10749,169678.00016147,0
+ETO.US,D,20121022,000000,8.11592,8.12599,8.04624,8.09146,174759.27888663,0
+ETO.US,D,20121023,000000,8.04103,8.04103,7.96122,8.0089,164057.68605567,0
+ETO.US,D,20121024,000000,8.04624,8.05894,8.00245,8.00578,120209.10933835,0
+ETO.US,D,20121025,000000,8.06664,8.06664,7.98198,8.0089,88771.0047409,0
+ETO.US,D,20121026,000000,8.02235,8.05155,7.97298,8.03677,81889.073579819,0
+ETO.US,D,20121031,000000,8.03441,8.05563,8.0089,8.02235,97072.782521053,0
+ETO.US,D,20121101,000000,8.04103,8.14398,8.04103,8.13384,122641.62516566,0
+ETO.US,D,20121102,000000,8.17044,8.17044,8.05894,8.06664,84223.487077593,0
+ETO.US,D,20121105,000000,8.07934,8.07934,7.998,8.06235,139706.15618848,0
+ETO.US,D,20121106,000000,8.09971,8.16466,8.08863,8.13384,89757.302355188,0
+ETO.US,D,20121107,000000,8.07175,8.07175,7.96122,8.00578,160186.33606162,0
+ETO.US,D,20121108,000000,8.01307,8.05155,7.92283,7.93193,116651.05388061,0
+ETO.US,D,20121109,000000,7.93193,7.94121,7.8757,7.91287,153323.39244818,0
+ETO.US,D,20121112,000000,7.89544,7.90036,7.80357,7.84698,147425.64917388,0
+ETO.US,D,20121113,000000,7.84698,7.88728,7.81153,7.85003,177422.80987708,0
+ETO.US,D,20121114,000000,7.8831,7.8831,7.63264,7.66337,245018.47952791,0
+ETO.US,D,20121115,000000,7.62241,7.65843,7.28397,7.48703,443366.62178427,0
+ETO.US,D,20121116,000000,7.43489,7.5877,7.43489,7.58127,231350.60980779,0
+ETO.US,D,20121119,000000,7.64933,7.88728,7.63663,7.88728,354939.50262867,0
+ETO.US,D,20121120,000000,7.90302,7.90302,7.74905,7.83865,187965.11828047,0
+ETO.US,D,20121121,000000,7.87001,7.8904,7.84281,7.85258,139926.62271403,0
+ETO.US,D,20121123,000000,7.91116,8.01923,7.89363,7.97468,93605.445346546,0
+ETO.US,D,20121126,000000,7.94435,7.99459,7.94047,7.94965,132368.52388369,0
+ETO.US,D,20121127,000000,7.91458,7.989,7.91458,7.94435,167460.6765409,0
+ETO.US,D,20121128,000000,7.8904,7.99705,7.8559,7.97136,179297.3027761,0
+ETO.US,D,20121129,000000,8.03677,8.09621,8.00151,8.0708,156932.08136634,0
+ETO.US,D,20121130,000000,8.09621,8.09621,8.05488,8.09621,119758.68251342,0
+ETO.US,D,20121203,000000,8.1218,8.14398,8.06235,8.09146,123179.60568255,0
+ETO.US,D,20121204,000000,8.09621,8.09621,8.04009,8.08863,230854.82384125,0
+ETO.US,D,20121205,000000,8.10474,8.10987,8.05811,8.0708,123436.99243965,0
+ETO.US,D,20121206,000000,8.07934,8.09146,8.01307,8.04009,148018.48260621,0
+ETO.US,D,20121207,000000,8.07934,8.08863,8.01307,8.03441,241215.69567819,0
+ETO.US,D,20121210,000000,8.04009,8.0708,8.03441,8.0708,171470.21368733,0
+ETO.US,D,20121211,000000,8.09621,8.14398,8.08863,8.13034,104096.06542578,0
+ETO.US,D,20121212,000000,8.17832,8.17832,8.08863,8.1218,200174.11142248,0
+ETO.US,D,20121213,000000,8.10987,8.12599,8.05811,8.09146,169223.3538815,0
+ETO.US,D,20121214,000000,8.09146,8.10987,8.05811,8.09146,109780.72622086,0
+ETO.US,D,20121217,000000,8.17044,8.17044,8.10474,8.15517,268872.11370104,0
+ETO.US,D,20121218,000000,8.18162,8.34839,8.17394,8.34839,228437.07610655,0
+ETO.US,D,20121219,000000,8.40478,8.4063,8.34839,8.36866,326423.37064254,0
+ETO.US,D,20121220,000000,8.33954,8.33954,8.29416,8.32639,162939.53047156,0
+ETO.US,D,20121221,000000,8.23556,8.34839,8.22419,8.34839,213712.2329003,0
+ETO.US,D,20121224,000000,8.34839,8.60539,8.32639,8.40478,210765.99842255,0
+ETO.US,D,20121226,000000,8.38704,8.42943,8.30817,8.32639,143327.50347173,0
+ETO.US,D,20121227,000000,8.34742,8.38176,8.26013,8.33007,109735.36707924,0
+ETO.US,D,20121228,000000,8.30305,8.30305,8.21282,8.22912,212138.37617249,0
+ETO.US,D,20121231,000000,8.22656,8.31539,8.21282,8.31159,154475.30367257,0
+ETO.US,D,20130102,000000,8.44346,8.49532,8.42754,8.47853,151755.86490292,0
+ETO.US,D,20130103,000000,8.50792,8.55106,8.48905,8.51455,131420.2013647,0
+ETO.US,D,20130104,000000,8.53968,8.57883,8.51817,8.55363,265607.3103682,0
+ETO.US,D,20130107,000000,8.57523,8.57523,8.50347,8.55106,328752.50982153,0
+ETO.US,D,20130108,000000,8.55106,8.56072,8.51817,8.5227,167241.2648791,0
+ETO.US,D,20130109,000000,8.56072,8.62168,8.55732,8.61723,281095.87493566,0
+ETO.US,D,20130110,000000,8.67079,8.69639,8.6397,8.66064,386535.83678991,0
+ETO.US,D,20130111,000000,8.68453,8.70359,8.66064,8.70359,293399.80581593,0
+ETO.US,D,20130114,000000,8.72103,8.74123,8.67079,8.73478,177300.44568109,0
+ETO.US,D,20130115,000000,8.71573,8.73211,8.66814,8.66814,211594.06647303,0
+ETO.US,D,20130116,000000,8.66814,8.74123,8.66814,8.73211,228975.05662343,0
+ETO.US,D,20130117,000000,8.77374,8.87128,8.75079,8.83811,232109.05685024,0
+ETO.US,D,20130118,000000,8.862,9.02296,8.84891,9.00875,301731.11978133,0
+ETO.US,D,20130122,000000,9.0353,9.0353,8.94551,8.96911,212835.64111691,0
+ETO.US,D,20130123,000000,8.99272,9.00875,8.96353,8.99463,174587.33609398,0
+ETO.US,D,20130124,000000,8.9767,9.06468,8.97291,8.99928,170558.81139989,0
+ETO.US,D,20130125,000000,9.03055,9.08552,9.03055,9.08552,209110.91718532,0
+ETO.US,D,20130128,000000,9.09502,9.11113,9.0609,9.0609,163166.32617967,0
+ETO.US,D,20130129,000000,9.07132,9.11113,9.02296,9.10071,165657.91437745,0
+ETO.US,D,20130130,000000,9.09502,9.13484,9.07606,9.09217,97249.999632496,0
+ETO.US,D,20130131,000000,9.10071,9.12536,9.06752,9.09785,150884.54743833,0
+ETO.US,D,20130201,000000,9.15569,9.18981,9.11681,9.14337,193274.24757751,0
+ETO.US,D,20130204,000000,9.11113,9.12251,9.01254,9.01254,169890.02777695,0
+ETO.US,D,20130205,000000,9.07606,9.13767,9.06752,9.12536,168345.70723436,0
+ETO.US,D,20130206,000000,9.11113,9.18034,9.09502,9.16992,124722.87136138,0
+ETO.US,D,20130207,000000,9.20309,9.20309,9.09502,9.18034,143192.48091063,0
+ETO.US,D,20130208,000000,9.1974,9.22867,9.18698,9.19265,73796.15882387,0
+ETO.US,D,20130211,000000,9.21542,9.21542,9.13767,9.17369,149197.82028832,0
+ETO.US,D,20130212,000000,9.18981,9.2922,9.15758,9.28082,244063.82782639,0
+ETO.US,D,20130213,000000,9.2922,9.31873,9.25238,9.26566,187496.75877167,0
+ETO.US,D,20130214,000000,9.23342,9.27704,9.22489,9.25238,328273.60167512,0
+ETO.US,D,20130215,000000,9.28461,9.32537,9.23816,9.25238,164403.68136849,0
+ETO.US,D,20130219,000000,9.28271,9.3159,9.22679,9.23626,328868.54483497,0
+ETO.US,D,20130220,000000,9.24669,9.29883,9.1263,9.13484,161917.36748947,0
+ETO.US,D,20130221,000000,9.28746,9.28746,8.96911,9.04098,270301.45409396,0
+ETO.US,D,20130222,000000,9.06752,9.07606,9.00402,9.04098,170341.50946562,0
+ETO.US,D,20130225,000000,9.10164,9.10164,8.95225,8.95499,202143.54205979,0
+ETO.US,D,20130226,000000,9.0239,9.08174,8.93709,9.06468,194671.94205764,0
+ETO.US,D,20130227,000000,9.06752,9.21257,9.04571,9.18792,148204.13862772,0
+ETO.US,D,20130228,000000,9.19172,9.33769,9.18222,9.25427,156624.06114884,0
+ETO.US,D,20130301,000000,9.23626,9.34149,9.21825,9.33296,199514.82157335,0
+ETO.US,D,20130304,000000,9.30451,9.43156,9.29503,9.41354,186599.06971311,0
+ETO.US,D,20130305,000000,9.48084,9.56237,9.47041,9.50927,253703.17285245,0
+ETO.US,D,20130306,000000,9.53961,9.56426,9.4998,9.55853,147364.46707589,0
+ETO.US,D,20130307,000000,9.55481,9.64299,9.53678,9.62683,181461.88320875,0
+ETO.US,D,20130308,000000,9.66571,9.68748,9.6401,9.67131,142154.49497218,0
+ETO.US,D,20130311,000000,9.65907,9.67131,9.63162,9.65628,82780.433455833,0
+ETO.US,D,20130312,000000,9.65907,9.65907,9.57277,9.59464,151743.20653782,0
+ETO.US,D,20130313,000000,9.5766,9.5766,9.46473,9.48559,161526.01303504,0
+ETO.US,D,20130314,000000,9.61068,9.61642,9.49601,9.55481,123380.02979667,0
+ETO.US,D,20130315,000000,9.56237,9.59932,9.46473,9.48084,134016.22107461,0
+ETO.US,D,20130318,000000,9.40026,9.47233,9.33769,9.43156,111156.26856208,0
+ETO.US,D,20130319,000000,9.45146,9.47233,9.39932,9.44767,139575.35308242,0
+ETO.US,D,20130320,000000,9.53867,9.55385,9.44104,9.49222,133193.42734289,0
+ETO.US,D,20130321,000000,9.55672,9.57277,9.4619,9.48844,140754.69076452,0
+ETO.US,D,20130322,000000,9.52161,9.62492,9.47612,9.60792,120723.88285253,0
+ETO.US,D,20130325,000000,9.63066,9.64674,9.53488,9.53488,111519.14169501,0
+ETO.US,D,20130326,000000,9.57277,9.72921,9.5614,9.71698,272224.47072587,0
+ETO.US,D,20130327,000000,9.67612,9.77006,9.64674,9.75104,81312.063103868,0
+ETO.US,D,20130328,000000,9.77659,9.77659,9.66571,9.71214,155890.93083663,0
+ETO.US,D,20130401,000000,9.69691,9.71698,9.63066,9.67052,99755.301059163,0
+ETO.US,D,20130402,000000,9.69691,9.69691,9.60973,9.6193,101398.77879506,0
+ETO.US,D,20130403,000000,9.6193,9.63066,9.46852,9.49886,108984.30408311,0
+ETO.US,D,20130404,000000,9.52161,9.56426,9.37468,9.40405,238649.21215352,0
+ETO.US,D,20130405,000000,9.33581,9.39173,9.30074,9.37942,124604.7266204,0
+ETO.US,D,20130408,000000,9.39173,9.39173,9.34433,9.36234,81446.030801208,0
+ETO.US,D,20130409,000000,9.37468,9.41638,9.3396,9.39932,78221.31229118,0
+ETO.US,D,20130410,000000,9.43438,9.58414,9.43438,9.56426,160722.20685098,0
+ETO.US,D,20130411,000000,9.57277,9.63442,9.55385,9.6193,96773.201213611,0
+ETO.US,D,20130412,000000,9.54341,9.5766,9.53488,9.56714,109503.29705235,0
+ETO.US,D,20130415,000000,9.53488,9.55385,9.37468,9.37468,108277.54536486,0
+ETO.US,D,20130416,000000,9.43438,9.50645,9.41638,9.49886,75982.89139544,0
+ETO.US,D,20130417,000000,9.44104,9.45619,9.40785,9.44767,98684.614344187,0
+ETO.US,D,20130418,000000,9.43438,9.44767,9.34433,9.35762,112140.45644884,0
+ETO.US,D,20130419,000000,9.38606,9.45524,9.3633,9.43819,92488.344626194,0
+ETO.US,D,20130422,000000,9.46566,9.46566,9.40216,9.43819,97471.521021801,0
+ETO.US,D,20130423,000000,9.48559,9.6193,9.48559,9.60315,111284.96194062,0
+ETO.US,D,20130424,000000,9.56714,9.6193,9.5614,9.58985,57157.792759533,0
+ETO.US,D,20130425,000000,9.60315,9.70369,9.58328,9.66089,102654.06666779,0
+ETO.US,D,20130426,000000,9.64299,9.75484,9.63442,9.75484,136063.71163006,0
+ETO.US,D,20130429,000000,9.77006,9.82975,9.72542,9.8022,76513.487866013,0
+ETO.US,D,20130430,000000,9.8022,9.9245,9.7851,9.9245,129234.52365688,0
+ETO.US,D,20130501,000000,9.90361,9.94354,9.88184,9.89032,62486.96446796,0
+ETO.US,D,20130502,000000,9.89032,9.98438,9.89032,9.98438,52732.639292221,0
+ETO.US,D,20130503,000000,10.0373,10.1132,10.0317,10.1047,105157.25836693,0
+ETO.US,D,20130506,000000,10.1274,10.1549,10.0792,10.1093,93537.934065996,0
+ETO.US,D,20130507,000000,10.1047,10.1132,10.0649,10.0865,156210.55455548,0
+ETO.US,D,20130508,000000,10.0865,10.1321,10.0752,10.1235,107994.84187756,0
+ETO.US,D,20130509,000000,10.1235,10.1235,10.024,10.0591,90951.40812992,0
+ETO.US,D,20130510,000000,10.041,10.0933,9.98438,10.0317,78227.641473732,0
+ETO.US,D,20130513,000000,10.0373,10.0865,9.99929,10.0155,283874.38607582,0
+ETO.US,D,20130514,000000,10.0212,10.1597,10.0212,10.1597,56923.613005124,0
+ETO.US,D,20130515,000000,10.1597,10.2545,10.1047,10.2515,130295.71659804,0
+ETO.US,D,20130516,000000,10.2515,10.336,10.2449,10.336,65945.862732397,0
+ETO.US,D,20130517,000000,10.3786,10.4431,10.3701,10.3976,85158.096367708,0
+ETO.US,D,20130520,000000,10.3701,10.6346,10.3529,10.6298,216442.22030756,0
+ETO.US,D,20130521,000000,10.5834,10.7121,10.5834,10.683,136765.1960295,0
+ETO.US,D,20130522,000000,10.722,10.722,10.536,10.6033,188561.11630411,0
+ETO.US,D,20130523,000000,10.5009,10.5425,10.3065,10.4194,204277.53144343,0
+ETO.US,D,20130524,000000,10.3919,10.5104,10.3786,10.4744,138640.7437923,0
+ETO.US,D,20130528,000000,10.5569,10.5976,10.5425,10.5957,149828.62881597,0
+ETO.US,D,20130529,000000,10.5264,10.5569,10.4393,10.4887,188205.62721745,0
+ETO.US,D,20130530,000000,10.4441,10.5692,10.4279,10.4279,207208.99782857,0
+ETO.US,D,20130531,000000,10.3521,10.425,9.88096,9.95099,324664.91275696,0
+ETO.US,D,20130603,000000,9.93406,10.0393,9.78333,9.87701,263464.8820745,0
+ETO.US,D,20130604,000000,9.8913,10.023,9.68275,9.76239,245360.25538569,0
+ETO.US,D,20130605,000000,9.7558,9.78704,9.60505,9.63066,103280.65574039,0
+ETO.US,D,20130606,000000,9.6193,9.69885,9.58985,9.69326,192359.6806988,0
+ETO.US,D,20130607,000000,9.78704,9.85047,9.72067,9.85047,106909.38706997,0
+ETO.US,D,20130610,000000,9.86864,9.88844,9.7558,9.79652,85576.877279873,0
+ETO.US,D,20130611,000000,9.72067,9.74251,9.6505,9.7235,79056.764387989,0
+ETO.US,D,20130612,000000,9.73483,9.76239,9.50265,9.54815,135984.59684816,0
+ETO.US,D,20130613,000000,9.53014,9.65907,9.44386,9.64674,80927.037831979,0
+ETO.US,D,20130614,000000,9.62492,9.72067,9.61547,9.72067,71844.660870467,0
+ETO.US,D,20130617,000000,9.74251,9.83444,9.67131,9.67131,95014.743328032,0
+ETO.US,D,20130618,000000,9.68844,9.77006,9.67131,9.77006,145104.94890498,0
+ETO.US,D,20130619,000000,9.7491,9.79838,9.69605,9.70369,54481.603403975,0
+ETO.US,D,20130620,000000,9.60878,9.63162,9.24194,9.28366,147226.27992351,0
+ETO.US,D,20130621,000000,9.34908,9.42587,9.26848,9.41828,163895.23703684,0
+ETO.US,D,20130624,000000,9.31211,9.35476,8.82142,8.92864,338127.08404417,0
+ETO.US,D,20130625,000000,9.00306,9.23626,8.99736,9.22489,174405.89952749,0
+ETO.US,D,20130626,000000,9.29694,9.38131,9.19834,9.36424,93035.818916904,0
+ETO.US,D,20130627,000000,9.41828,9.4742,9.37183,9.4742,119693.28096039,0
+ETO.US,D,20130628,000000,9.47137,9.60878,9.41828,9.54909,104538.05334064,0
+ETO.US,D,20130701,000000,9.60505,9.679,9.59464,9.65724,63104.059766739,0
+ETO.US,D,20130702,000000,9.65994,9.73969,9.5766,9.60878,64612.514941533,0
+ETO.US,D,20130703,000000,9.53108,9.64107,9.53108,9.64107,40570.060155607,0
+ETO.US,D,20130705,000000,9.69605,9.77006,9.68372,9.72067,82024.096140921,0
+ETO.US,D,20130708,000000,9.76521,9.80893,9.71116,9.71116,64381.499778398,0
+ETO.US,D,20130709,000000,9.72835,9.78041,9.71504,9.75484,119316.69459857,0
+ETO.US,D,20130710,000000,9.73678,9.77181,9.61068,9.64491,144455.15282967,0
+ETO.US,D,20130711,000000,9.73678,9.81548,9.70738,9.81548,125929.63550122,0
+ETO.US,D,20130712,000000,9.7851,9.85242,9.76521,9.85242,61146.232630785,0
+ETO.US,D,20130715,000000,9.84774,10.0013,9.83444,9.97276,80296.229304341,0
+ETO.US,D,20130716,000000,9.95189,9.95865,9.88657,9.90844,55610.307625672,0
+ETO.US,D,20130717,000000,9.93209,9.95487,9.90361,9.95487,56216.854286865,0
+ETO.US,D,20130718,000000,9.97007,10.1216,9.94811,10.0923,123426.44380206,0
+ETO.US,D,20130719,000000,10.062,10.1444,10.0458,10.0516,55957.35780225,0
+ETO.US,D,20130722,000000,10.0497,10.1558,9.93867,9.95686,135292.60622251,0
+ETO.US,D,20130723,000000,10.024,10.1245,9.98895,10.0847,72385.805978627,0
+ETO.US,D,20130724,000000,10.0847,10.1065,10.0032,10.0354,65975.398917637,0
+ETO.US,D,20130725,000000,9.98339,10.08,9.97196,10.0714,64578.759301256,0
+ETO.US,D,20130726,000000,9.9662,9.98895,9.87238,9.93495,102380.8569543,0
+ETO.US,D,20130729,000000,9.87997,10.0752,9.87997,10.0649,89485.147505471,0
+ETO.US,D,20130730,000000,10.08,10.1245,10.0354,10.0951,65350.919572548,0
+ETO.US,D,20130731,000000,10.1102,10.2089,9.9501,9.95686,123812.52393772,0
+ETO.US,D,20130801,000000,10.0714,10.151,9.98895,10.044,67502.841640086,0
+ETO.US,D,20130802,000000,10.0146,10.1008,9.99839,10.044,69760.25008348,0
+ETO.US,D,20130805,000000,10.0516,10.0847,10.0097,10.024,33272.512673639,0
+ETO.US,D,20130806,000000,9.98339,10.024,9.95388,9.96043,81598.986046205,0
+ETO.US,D,20130807,000000,9.91977,9.95388,9.90451,9.91977,56262.213428485,0
+ETO.US,D,20130808,000000,9.95388,9.95686,9.90943,9.93495,51088.106692571,0
+ETO.US,D,20130809,000000,9.90943,9.93495,9.84851,9.87238,83321.578563994,0
+ETO.US,D,20130812,000000,9.8317,9.87701,9.8022,9.8317,95590.698940224,0
+ETO.US,D,20130813,000000,9.81647,9.82203,9.73397,9.82203,86375.409145129,0
+ETO.US,D,20130814,000000,9.82486,9.85337,9.76618,9.80512,204290.18980852,0
+ETO.US,D,20130815,000000,9.70369,9.72921,9.5766,9.69605,143799.02757183,0
+ETO.US,D,20130816,000000,9.64107,9.77659,9.63721,9.69605,106044.39878791,0
+ETO.US,D,20130819,000000,9.64491,9.72067,9.61642,9.61642,83337.401520372,0
+ETO.US,D,20130820,000000,9.59837,9.69134,9.5804,9.65994,65789.742896125,0
+ETO.US,D,20130821,000000,9.65243,9.65243,9.46852,9.46852,104906.20079239,0
+ETO.US,D,20130822,000000,9.51498,9.60505,9.50927,9.51877,149800.14749449,0
+ETO.US,D,20130823,000000,9.54153,9.65243,9.54153,9.64856,44245.205490557,0
+ETO.US,D,20130826,000000,9.63162,9.76618,9.63162,9.72154,94443.007170872,0
+ETO.US,D,20130827,000000,9.64856,9.67323,9.61547,9.65243,75814.113194064,0
+ETO.US,D,20130828,000000,9.63162,9.679,9.59837,9.679,78255.067931456,0
+ETO.US,D,20130829,000000,9.65724,9.70369,9.63162,9.68459,74726.548658951,0
+ETO.US,D,20130830,000000,9.70172,9.70369,9.63721,9.6686,76543.024051253,0
+ETO.US,D,20130903,000000,9.73969,9.79838,9.66089,9.7131,67066.128044025,0
+ETO.US,D,20130904,000000,9.68748,9.84851,9.67612,9.83444,96041.125765146,0
+ETO.US,D,20130905,000000,9.78988,9.94642,9.78988,9.94642,73748.689954732,0
+ETO.US,D,20130906,000000,9.90549,9.97276,9.82203,9.90549,61752.779291978,0
+ETO.US,D,20130909,000000,9.91209,10.0013,9.90648,9.98239,38506.746643795,0
+ETO.US,D,20130910,000000,10.0752,10.0752,9.98239,10.0364,104845.01869439,0
+ETO.US,D,20130911,000000,9.98239,10.0335,9.96242,10.007,42166.069022364,0
+ETO.US,D,20130912,000000,10.007,10.0287,9.91682,9.93593,44610.188351031,0
+ETO.US,D,20130913,000000,9.91977,9.98239,9.91977,9.97276,45723.06961635,0
+ETO.US,D,20130916,000000,10.0543,10.1142,9.9245,9.93957,108279.65509237,0
+ETO.US,D,20130917,000000,9.96421,10.0287,9.91977,10.007,93585.402935134,0
+ETO.US,D,20130918,000000,9.95865,10.0933,9.94255,10.0364,143937.2147242,0
+ETO.US,D,20130919,000000,10.043,10.0685,10.0287,10.043,51142.959608017,0
+ETO.US,D,20130920,000000,10.0287,10.0468,9.89317,9.898,87113.813776146,0
+ETO.US,D,20130923,000000,9.88933,9.91604,9.845,9.88096,66795.028058068,0
+ETO.US,D,20130924,000000,9.85436,9.91604,9.83444,9.87238,90361.739288864,0
+ETO.US,D,20130925,000000,9.82203,9.898,9.80512,9.845,109059.19940999,0
+ETO.US,D,20130926,000000,9.83444,9.91977,9.83444,9.87701,61563.958679189,0
+ETO.US,D,20130927,000000,9.83444,9.90273,9.83444,9.89317,66992.287580926,0
+ETO.US,D,20130930,000000,9.85919,9.85919,9.77181,9.79467,109112.99746168,0
+ETO.US,D,20131001,000000,9.76425,9.86568,9.76425,9.86568,114279.72015127,0
+ETO.US,D,20131002,000000,9.7235,9.80512,9.70922,9.79838,177159.09393744,0
+ETO.US,D,20131003,000000,9.7491,9.81548,9.70466,9.70466,73507.126154014,0
+ETO.US,D,20131004,000000,9.73969,9.77181,9.7131,9.7491,86954.529348598,0
+ETO.US,D,20131007,000000,9.70922,9.7491,9.70369,9.70369,65514.423455131,0
+ETO.US,D,20131008,000000,9.70369,9.70466,9.59464,9.62969,68084.071571072,0
+ETO.US,D,20131009,000000,9.60878,9.62969,9.54909,9.61165,95637.112945602,0
+ETO.US,D,20131010,000000,9.70369,9.92923,9.70369,9.8847,102788.03436512,0
+ETO.US,D,20131011,000000,9.82486,9.96421,9.82486,9.95388,100855.52395938,0
+ETO.US,D,20131014,000000,9.88933,9.97276,9.86568,9.96421,43263.127331305,0
+ETO.US,D,20131015,000000,9.92263,9.99084,9.91604,9.95099,63337.18465739,0
+ETO.US,D,20131016,000000,9.96143,10.0629,9.96143,10.0543,91361.750132013,0
+ETO.US,D,20131017,000000,10.0468,10.1691,10.0287,10.1691,76564.121326425,0
+ETO.US,D,20131018,000000,10.2241,10.2421,10.1738,10.2184,40758.880768396,0
+ETO.US,D,20131021,000000,10.2421,10.2839,10.1975,10.2724,77610.546174953,0
+ETO.US,D,20131022,000000,10.3312,10.424,10.3199,10.4081,94366.002116495,0
+ETO.US,D,20131023,000000,10.4117,10.4326,10.2903,10.424,104622.44244132,0
+ETO.US,D,20131024,000000,10.4081,10.5075,10.4081,10.4506,53161.96884197,0
+ETO.US,D,20131025,000000,10.4468,10.5228,10.4081,10.5208,66891.020660098,0
+ETO.US,D,20131028,000000,10.5208,10.5284,10.4326,10.4923,81442.866209933,0
+ETO.US,D,20131029,000000,10.5132,10.5331,10.479,10.5264,64577.704437498,0
+ETO.US,D,20131030,000000,10.4961,10.5228,10.3624,10.3672,154047.0289866,0
+ETO.US,D,20131031,000000,10.3899,10.3939,10.3199,10.3199,62050.250871902,0
+ETO.US,D,20131101,000000,10.5408,10.5408,10.3445,10.4081,49389.776041231,0
+ETO.US,D,20131104,000000,10.4081,10.4695,10.3624,10.4117,49869.739051392,0
+ETO.US,D,20131105,000000,10.4081,10.424,10.3672,10.4081,37303.147095236,0
+ETO.US,D,20131106,000000,10.4649,10.4923,10.3756,10.4062,96238.385288003,0
+ETO.US,D,20131107,000000,10.4441,10.4649,10.3342,10.3511,72934.335133097,0
+ETO.US,D,20131108,000000,10.3406,10.3756,10.279,10.3254,82067.345555023,0
+ETO.US,D,20131111,000000,10.3179,10.4441,10.3179,10.3511,85854.306448383,0
+ETO.US,D,20131112,000000,10.3796,10.4269,10.3199,10.424,77324.678096375,0
+ETO.US,D,20131113,000000,10.3672,10.5284,10.3445,10.5284,86304.733273304,0
+ETO.US,D,20131114,000000,10.5029,10.6336,10.5029,10.6336,66397.344421076,0
+ETO.US,D,20131115,000000,10.6061,10.936,10.6061,10.826,126241.87517374,0
+ETO.US,D,20131118,000000,10.9076,10.9399,10.7683,10.7986,67713.814391804,0
+ETO.US,D,20131119,000000,10.772,10.7871,10.756,10.7824,76728.680072767,0
+ETO.US,D,20131120,000000,10.792,10.8375,10.6156,10.6222,71209.632887793,0
+ETO.US,D,20131121,000000,10.643,10.8914,10.643,10.792,66214.85299084,0
+ETO.US,D,20131122,000000,10.757,10.8308,10.7397,10.792,55983.729396215,0
+ETO.US,D,20131125,000000,10.7701,10.8658,10.7701,10.7814,102732.12658592,0
+ETO.US,D,20131126,000000,10.7701,10.8014,10.7323,10.7457,79975.550721727,0
+ETO.US,D,20131127,000000,10.751,10.8278,10.751,10.8109,69436.406909592,0
+ETO.US,D,20131129,000000,10.8583,10.883,10.8233,10.8525,69960.674197615,0
+ETO.US,D,20131202,000000,10.8375,10.8583,10.7663,10.7777,43763.132752879,0
+ETO.US,D,20131203,000000,10.7397,10.8278,10.683,10.7457,81446.030801208,0
+ETO.US,D,20131204,000000,10.7086,10.7457,10.643,10.6686,68761.29410409,0
+ETO.US,D,20131205,000000,10.6346,10.7086,10.5966,10.6393,61470.075804673,0
+ETO.US,D,20131206,000000,10.718,10.7323,10.6346,10.6346,105691.01942878,0
+ETO.US,D,20131209,000000,10.6393,10.6658,10.5501,10.5939,87587.447603756,0
+ETO.US,D,20131210,000000,10.5473,10.5702,10.4961,10.5351,73693.837039286,0
+ETO.US,D,20131211,000000,10.5132,10.5416,10.4441,10.4459,105426.24862537,0
+ETO.US,D,20131212,000000,10.4062,10.4858,10.3105,10.3332,108128.8095749,0
+ETO.US,D,20131213,000000,10.3122,10.3397,10.2515,10.3332,90128.614398215,0
+ETO.US,D,20131216,000000,10.4042,10.4441,10.3435,10.3501,154990.07718676,0
+ETO.US,D,20131217,000000,10.4081,10.4383,10.3332,10.424,160727.48116977,0
+ETO.US,D,20131218,000000,10.4042,10.5899,10.4042,10.5606,113749.1236807,0
+ETO.US,D,20131219,000000,10.4896,10.683,10.4896,10.6298,123453.8702598,0
+ETO.US,D,20131220,000000,10.6875,10.8175,10.6061,10.7427,117837.77560902,0
+ETO.US,D,20131223,000000,10.7653,10.9104,10.7653,10.8953,100238.4286606,0
+ETO.US,D,20131224,000000,10.9548,11.0545,10.9416,11.0489,68117.827211346,0
+ETO.US,D,20131226,000000,11.0829,11.189,11.0603,11.0791,112970.63422685,0
+ETO.US,D,20131227,000000,11.1389,11.1389,11.0545,11.0981,67095.664229268,0
+ETO.US,D,20131230,000000,11.2033,11.2223,11.0753,11.0934,117363.08691765,0
+ETO.US,D,20131231,000000,11.2328,11.2499,11.0233,11.0753,143119.69531129,0
+ETO.US,D,20140102,000000,10.9957,11.0668,10.8791,10.8953,196442.00344457,0
+ETO.US,D,20140103,000000,10.973,10.9814,10.7597,10.8288,160019.66758777,0
+ETO.US,D,20140106,000000,10.8791,10.9331,10.8109,10.8953,168363.63991826,0
+ETO.US,D,20140107,000000,10.9161,11.0308,10.9161,11.0308,95497.870929468,0
+ETO.US,D,20140108,000000,10.9853,11.1057,10.9474,11.1057,102909.34369737,0
+ETO.US,D,20140109,000000,11.0829,11.1057,10.969,11.0308,112546.57899588,0
+ETO.US,D,20140110,000000,11.0829,11.119,10.975,11.1162,66656.840905691,0
+ETO.US,D,20140113,000000,11.0489,11.0753,10.9607,10.9787,63172.625911048,0
+ETO.US,D,20140114,000000,10.973,11.0934,10.9416,11.0545,63936.347272272,0
+ETO.US,D,20140115,000000,11.0308,11.1019,11.0308,11.1019,49820.160454738,0
+ETO.US,D,20140116,000000,11.047,11.119,11.047,11.0906,64067.150378338,0
+ETO.US,D,20140117,000000,11.0603,11.1162,11.0603,11.0668,45830.665719728,0
+ETO.US,D,20140121,000000,11.119,11.1294,11.0906,11.1162,72707.539424999,0
+ETO.US,D,20140122,000000,11.1162,11.2166,11.0052,11.1929,135536.27975076,0
+ETO.US,D,20140123,000000,11.1332,11.2033,11.1162,11.1332,74372.114436064,0
+ETO.US,D,20140124,000000,11.0382,11.1113,10.7796,10.7986,87087.442182182,0
+ETO.US,D,20140127,000000,13.2815,13.2815,10.5492,10.6052,140677.68571014,0
+ETO.US,D,20140128,000000,10.6535,10.6982,10.5976,10.6365,97328.059550634,0
+ETO.US,D,20140129,000000,10.5255,10.5966,10.5037,10.554,104122.43701974,0
+ETO.US,D,20140130,000000,10.5862,10.6365,10.5596,10.6365,112021.25684411,0
+ETO.US,D,20140131,000000,10.6052,10.6317,10.5104,10.554,89695.065393431,0
+ETO.US,D,20140203,000000,10.554,10.589,10.2771,10.2875,94526.341407801,0
+ETO.US,D,20140204,000000,10.3027,10.4308,10.3027,10.4062,58240.082975853,0
+ETO.US,D,20140205,000000,10.4081,10.4221,10.316,10.4221,57075.513386362,0
+ETO.US,D,20140206,000000,10.4373,10.554,10.4099,10.5331,60712.683626001,0
+ETO.US,D,20140207,000000,10.5806,10.6801,10.5274,10.6801,58733.759214875,0
+ETO.US,D,20140210,000000,10.645,10.756,10.645,10.752,41183.990863111,0
+ETO.US,D,20140211,000000,10.7235,10.8629,10.7235,10.8525,58983.761925663,0
+ETO.US,D,20140212,000000,10.8687,10.9266,10.8687,10.9038,44608.078623514,0
+ETO.US,D,20140213,000000,10.826,11.0347,10.826,11.0347,33220.824349469,0
+ETO.US,D,20140214,000000,11.0155,11.0981,10.99,11.0753,46742.068007156,0
+ETO.US,D,20140218,000000,11.0829,11.1294,11.0829,11.1162,45566.949780079,0
+ETO.US,D,20140219,000000,11.1569,11.1569,10.9769,10.9797,89548.439330986,0
+ETO.US,D,20140220,000000,10.9303,10.9626,10.881,10.9532,75048.282105323,0
+ETO.US,D,20140221,000000,10.9626,11.0382,10.9626,10.99,67277.100795745,0
+ETO.US,D,20140224,000000,10.99,11.1162,10.99,11.0658,84177.073072215,0
+ETO.US,D,20140225,000000,11.0744,11.1113,11.0269,11.0707,68104.113982485,0
+ETO.US,D,20140226,000000,11.0744,11.1237,11.0593,11.1019,69171.636106183,0
+ETO.US,D,20140227,000000,11.0707,11.1616,11.0707,11.1427,75605.250169863,0
+ETO.US,D,20140228,000000,11.1899,11.2516,11.1342,11.1939,62459.538010237,0
+ETO.US,D,20140303,000000,10.9445,11.119,10.9445,11.0934,78993.472562473,0
+ETO.US,D,20140304,000000,11.1616,11.2176,11.1531,11.1713,55543.85120888,0
+ETO.US,D,20140305,000000,11.1616,11.1673,11.119,11.1483,71471.239099923,0
+ETO.US,D,20140306,000000,11.1673,11.2136,11.1616,11.1939,66105.147159945,0
+ETO.US,D,20140307,000000,11.2014,11.2014,11.1294,11.1483,50181.978723935,0
+ETO.US,D,20140310,000000,11.119,11.1713,11.1162,11.1483,30836.832255041,0
+ETO.US,D,20140311,000000,11.1855,11.1855,11.0791,11.119,62800.259004263,0
+ETO.US,D,20140312,000000,11.0707,11.1113,11.0308,11.0981,56097.654682144,0
+ETO.US,D,20140313,000000,11.1019,11.1796,10.9672,11.0308,71784.533636228,0
+ETO.US,D,20140314,000000,10.9843,11.0402,10.9626,10.9977,159011.21783455,0
+ETO.US,D,20140317,000000,11.0155,11.0791,11.01,11.0214,169060.9048627,0
+ETO.US,D,20140318,000000,11.01,11.1483,11.01,11.1342,121866.3003031,0
+ETO.US,D,20140319,000000,11.1019,11.1427,11.01,11.0308,140756.80049204,0
+ETO.US,D,20140320,000000,10.9843,11.1294,10.9626,11.0308,159308.68941446,0
+ETO.US,D,20140321,000000,11.0451,11.135,11.0347,11.0347,156102.9584521,0
+ETO.US,D,20140324,000000,11.0347,11.0545,10.9303,10.9769,202900.93423845,0
+ETO.US,D,20140325,000000,11.0269,11.0829,11.01,11.0791,77905.908027359,0
+ETO.US,D,20140326,000000,11.1399,11.1541,11.0489,11.0753,67319.295346089,0
+ETO.US,D,20140327,000000,11.1067,11.1909,11.0042,11.0545,57706.321914003,0
+ETO.US,D,20140328,000000,11.0753,11.1541,11.0308,11.135,146188.29398506,0
+ETO.US,D,20140331,000000,11.1816,11.1909,11.1067,11.1446,106626.68358267,0
+ETO.US,D,20140401,000000,11.1446,11.1958,11.1199,11.1958,210038.14242911,0
+ETO.US,D,20140402,000000,11.1541,11.1909,11.0593,11.0791,524672.3557056,0
+ETO.US,D,20140403,000000,11.1399,11.1399,11.0593,11.0981,116179.5297805,0
+ETO.US,D,20140404,000000,11.2195,11.2195,10.9892,11.0269,157979.56107862,0
+ETO.US,D,20140407,000000,11.0269,11.0269,10.9237,10.9303,136971.94932619,0
+ETO.US,D,20140408,000000,10.9389,10.9919,10.8914,10.9797,84716.108452858,0
+ETO.US,D,20140409,000000,11.0382,11.0489,10.9626,11.0489,151825.48591099,0
+ETO.US,D,20140410,000000,11.0753,11.0829,10.9114,10.9435,147828.60712965,0
+ETO.US,D,20140411,000000,10.9341,10.9341,10.8004,10.8233,115660.53681128,0
+ETO.US,D,20140414,000000,10.8165,10.8707,10.7796,10.8469,130496.14071218,0
+ETO.US,D,20140415,000000,10.8288,10.9114,10.7957,10.8914,103924.12263314,0
+ETO.US,D,20140416,000000,10.9303,11.0214,10.9237,11.0214,64408.926236123,0
+ETO.US,D,20140417,000000,11.0269,11.0716,10.9769,11.0593,48550.104489388,0
+ETO.US,D,20140421,000000,11.1113,11.1294,11.0593,11.1294,53067.031103697,0
+ETO.US,D,20140422,000000,11.1294,11.1958,11.1209,11.1919,104442.06073861,0
+ETO.US,D,20140423,000000,11.2062,11.211,11.1503,11.1693,78616.886200654,0
+ETO.US,D,20140424,000000,11.1958,11.1978,11.135,11.1919,72044.030120843,0
+ETO.US,D,20140425,000000,11.1872,11.1872,11.1209,11.155,81759.325337512,0
+ETO.US,D,20140428,000000,11.1872,11.2033,11.1255,11.1693,103489.51876459,0
+ETO.US,D,20140429,000000,11.211,11.2536,11.211,11.2536,47019.497175664,0
+ETO.US,D,20140430,000000,11.2848,11.3199,11.2536,11.3199,87147.569416421,0
+ETO.US,D,20140501,000000,11.3248,11.3662,11.3248,11.3539,62294.979263897,0
+ETO.US,D,20140502,000000,11.3997,11.4394,11.3636,11.4243,95289.007905267,0
+ETO.US,D,20140505,000000,11.4176,11.4176,11.3076,11.4176,60406.773136008,0
+ETO.US,D,20140506,000000,11.3599,11.4147,11.3599,11.3825,71094.652738104,0
+ETO.US,D,20140507,000000,11.4176,11.4394,11.3636,11.4347,81811.013661684,0
+ETO.US,D,20140508,000000,11.3997,11.4717,11.3997,11.4394,61996.452820212,0
+ETO.US,D,20140509,000000,11.4792,11.4792,11.411,11.4564,55648.282720982,0
+ETO.US,D,20140512,000000,11.4508,11.501,11.4508,11.4792,82398.572775221,0
+ETO.US,D,20140513,000000,11.4649,11.501,11.4621,11.4973,61876.198351734,0
+ETO.US,D,20140514,000000,11.4812,11.5172,11.4812,11.4915,62562.91465858,0
+ETO.US,D,20140515,000000,11.4792,11.4973,11.4176,11.4394,111873.57591791,0
+ETO.US,D,20140516,000000,11.4147,11.4564,11.3997,11.4564,92603.324775879,0
+ETO.US,D,20140519,000000,11.4649,11.4717,11.446,11.4508,60571.331882351,0
+ETO.US,D,20140520,000000,11.4868,11.4868,11.4508,11.4792,95468.334744228,0
+ETO.US,D,20140521,000000,11.4868,11.5702,11.4868,11.5266,126240.82031,0
+ETO.US,D,20140522,000000,11.5484,11.703,11.5304,11.6916,106528.5812531,0
+ETO.US,D,20140523,000000,11.664,11.7048,11.6536,11.7048,99762.685105472,0
+ETO.US,D,20140527,000000,11.7332,11.7769,11.7048,11.7446,105372.45057368,0
+ETO.US,D,20140528,000000,11.7769,11.8148,11.7769,11.8101,76567.285917701,0
+ETO.US,D,20140529,000000,11.8347,11.867,11.8101,11.847,115585.64148441,0
+ETO.US,D,20140530,000000,11.8868,11.9039,11.8574,11.882,80710.790761468,0
+ETO.US,D,20140602,000000,11.8868,11.9342,11.8716,11.9285,98981.031060353,0
+ETO.US,D,20140603,000000,11.9428,11.9428,11.8366,11.867,115337.74850115,0
+ETO.US,D,20140604,000000,11.8716,11.921,11.8347,11.882,69481.766051212,0
+ETO.US,D,20140605,000000,11.9817,12.0188,11.921,11.9599,130526.73176117,0
+ETO.US,D,20140606,000000,12.0054,12.0622,11.9654,12.0188,142641.84202865,0
+ETO.US,D,20140609,000000,12.0395,12.0984,12.0054,12.0233,50634.515276374,0
+ETO.US,D,20140610,000000,12.0538,12.0652,12.0119,12.0301,108320.79477897,0
+ETO.US,D,20140611,000000,12.0451,12.1314,12.0054,12.0698,74193.84246086,0
+ETO.US,D,20140612,000000,12.1153,12.1427,11.921,11.921,77818.354335398,0
+ETO.US,D,20140613,000000,11.9835,12.1037,11.9817,12.0233,157187.35839593,0
+ETO.US,D,20140616,000000,11.994,12.1097,11.9258,11.9817,64094.576836062,0
+ETO.US,D,20140617,000000,12.0346,12.0652,11.8574,11.9134,133564.73938592,0
+ETO.US,D,20140618,000000,11.9465,12.0119,11.8537,11.9428,116537.12859468,0
+ETO.US,D,20140619,000000,12.0129,12.0129,11.9134,11.9551,92914.509584667,0
+ETO.US,D,20140620,000000,12.0054,12.0301,11.8858,11.9285,144162.95556854,0
+ETO.US,D,20140623,000000,11.921,11.9949,11.9039,11.9285,78991.362834955,0
+ETO.US,D,20140624,000000,11.9285,11.9778,11.867,11.9428,144766.33763846,0
+ETO.US,D,20140625,000000,11.9654,12.0717,11.9258,12.0717,88086.398161573,0
+ETO.US,D,20140626,000000,12.124,12.124,11.9949,12.0594,108128.8095749,0
+ETO.US,D,20140627,000000,12.0632,12.1334,12.0548,12.1003,47743.133714062,0
+ETO.US,D,20140630,000000,12.1267,12.1921,12.1057,12.1485,79057.819251747,0
+ETO.US,D,20140701,000000,12.1892,12.2177,12.1363,12.1892,62008.056321557,0
+ETO.US,D,20140702,000000,12.2063,12.2841,12.1447,12.1485,77617.930221264,0
+ETO.US,D,20140703,000000,12.1447,12.2728,12.1447,12.2555,56757.999395025,0
+ETO.US,D,20140707,000000,12.2555,12.3096,12.2253,12.2791,90101.18794049,0
+ETO.US,D,20140708,000000,12.2791,12.3144,12.2129,12.2177,125006.62971245,0
+ETO.US,D,20140709,000000,12.2129,12.2368,12.1921,12.2338,68537.662987268,0
+ETO.US,D,20140710,000000,12.1741,12.2129,12.1161,12.1921,94878.665903171,0
+ETO.US,D,20140711,000000,12.158,12.2063,12.0594,12.0861,150653.53227518,0
+ETO.US,D,20140714,000000,12.1161,12.2177,12.1161,12.2063,44023.684101251,0
+ETO.US,D,20140715,000000,12.2308,12.2471,12.1968,12.2308,85313.161340224,0
+ETO.US,D,20140716,000000,12.2879,12.3002,12.1741,12.1798,109290.21457312,0
+ETO.US,D,20140717,000000,12.0632,12.2177,12.0632,12.0632,75576.768848381,0
+ETO.US,D,20140718,000000,12.0915,12.1057,12.0242,12.1003,71357.313813996,0
+ETO.US,D,20140721,000000,12.0717,12.1334,12.0301,12.1267,87954.540191748,0
+ETO.US,D,20140722,000000,12.1447,12.2432,12.12,12.2432,72371.037886006,0
+ETO.US,D,20140723,000000,12.2633,12.3903,12.2263,12.3855,86076.882701446,0
+ETO.US,D,20140724,000000,12.3903,12.4044,12.378,12.3818,57485.855388457,0
+ETO.US,D,20140725,000000,12.4081,12.4254,12.322,12.3657,62148.353201452,0
+ETO.US,D,20140728,000000,12.3818,12.3855,12.2668,12.2898,57361.381464943,0
+ETO.US,D,20140729,000000,12.3543,12.3543,12.2481,12.2737,57774.888058312,0
+ETO.US,D,20140730,000000,12.2668,12.2898,12.1684,12.1684,99055.926387213,0
+ETO.US,D,20140731,000000,12.1267,12.1684,11.9125,11.9181,80710.790761468,0
+ETO.US,D,20140801,000000,11.9362,11.9362,11.7929,11.8347,58672.577116876,0
+ETO.US,D,20140804,000000,11.8224,11.8518,11.7522,11.79,63175.790502324,0
+ETO.US,D,20140805,000000,11.7294,11.7786,11.5637,11.6707,116373.62471208,0
+ETO.US,D,20140806,000000,11.5817,11.6604,11.5209,11.5484,142586.9891132,0
+ETO.US,D,20140807,000000,11.5921,11.5921,11.535,11.5465,48561.707990732,0
+ETO.US,D,20140808,000000,11.5484,11.5863,11.5105,11.5863,74243.421057514,0
+ETO.US,D,20140811,000000,11.5863,11.7475,11.5863,11.6924,38327.419804832,0
+ETO.US,D,20140812,000000,11.7352,11.7475,11.646,11.664,28134.271305519,0
+ETO.US,D,20140813,000000,11.7522,11.8347,11.7171,11.7836,88345.894646187,0
+ETO.US,D,20140814,000000,11.8954,11.9125,11.8166,11.8954,39962.458630656,0
+ETO.US,D,20140815,000000,11.8898,11.8954,11.7836,11.8309,69822.487045238,0
+ETO.US,D,20140818,000000,11.8745,11.9456,11.8518,11.8652,45234.66769612,0
+ETO.US,D,20140819,000000,11.9314,12.0006,11.8954,12.0006,42526.832427804,0
+ETO.US,D,20140820,000000,12.0233,12.0301,11.976,12.0188,49726.277580223,0
+ETO.US,D,20140821,000000,12.0188,12.0548,11.9826,11.9903,92536.868359087,0
+ETO.US,D,20140822,000000,12.0301,12.0301,11.9636,11.9807,64069.260105854,0
+ETO.US,D,20140825,000000,12.0632,12.0861,11.9903,12.0119,68241.246271102,0
+ETO.US,D,20140826,000000,12.0632,12.1161,12.0405,12.1067,39097.470348607,0
+ETO.US,D,20140827,000000,12.1371,12.1371,12.0479,12.0717,91224.617843395,0
+ETO.US,D,20140828,000000,12.0054,12.0717,11.976,12.0652,56890.912228606,0
+ETO.US,D,20140829,000000,12.1117,12.12,12.0632,12.1161,69763.414674757,0
+ETO.US,D,20140902,000000,12.1343,12.1541,12.0924,12.1161,57549.147213972,0
+ETO.US,D,20140903,000000,12.1161,12.1457,12.1067,12.1067,35213.461989457,0
+ETO.US,D,20140904,000000,12.0924,12.1808,12.0924,12.1117,106660.43922293,0
+ETO.US,D,20140905,000000,12.1343,12.1637,12.0954,12.1541,94100.176449328,0
+ETO.US,D,20140908,000000,12.1864,12.1931,12.1067,12.1457,58606.120700085,0
+ETO.US,D,20140909,000000,12.1117,12.1541,11.9636,11.993,93461.983875378,0
+ETO.US,D,20140910,000000,12.0188,12.0548,11.9807,12.0119,71538.750380474,0
+ETO.US,D,20140911,000000,12.0054,12.0924,11.9903,12.0233,82930.224109553,0
+ETO.US,D,20140912,000000,12.0006,12.0451,11.922,11.9495,88563.196580457,0
+ETO.US,D,20140915,000000,11.9531,11.9903,11.9115,11.9171,51389.797727529,0
+ETO.US,D,20140916,000000,11.9115,12.0346,11.8736,12.0346,66005.989966638,0
+ETO.US,D,20140917,000000,12.0652,12.0717,12.0119,12.0451,46311.683593649,0
+ETO.US,D,20140918,000000,12.1012,12.1371,12.0632,12.1067,121833.59952659,0
+ETO.US,D,20140919,000000,12.1371,12.1646,12.1012,12.12,88533.660395217,0
+ETO.US,D,20140922,000000,12.1371,12.1371,11.9531,11.9704,106744.82832362,0
+ETO.US,D,20140923,000000,11.9807,11.993,11.921,11.9447,116925.31845783,0
+ETO.US,D,20140924,000000,11.976,12.0045,11.9049,11.9893,86422.878014265,0
+ETO.US,D,20140925,000000,11.976,11.976,11.8032,11.847,56799.139081609,0
+ETO.US,D,20140926,000000,11.8195,11.9049,11.775,11.8829,114528.66799829,0
+ETO.US,D,20140929,000000,11.7541,11.828,11.7436,11.7988,63804.489302448,0
+ETO.US,D,20140930,000000,11.8366,11.8366,11.7362,11.7939,122216.51507096,0
+ETO.US,D,20141001,000000,11.7988,11.7988,11.6232,11.6499,122434.87186898,0
+ETO.US,D,20141002,000000,11.6499,11.6499,11.3919,11.5029,173789.85909247,0
+ETO.US,D,20141003,000000,11.5237,11.6499,11.5237,11.627,92012.601071066,0
+ETO.US,D,20141006,000000,11.6604,11.7134,11.6318,11.6755,152677.81582794,0
+ETO.US,D,20141007,000000,11.5968,11.6318,11.5627,11.573,67654.742021323,0
+ETO.US,D,20141008,000000,11.538,11.6366,11.4337,11.6232,105664.64783483,0
+ETO.US,D,20141009,000000,11.5817,11.5911,11.3805,11.4157,80447.074821819,0
+ETO.US,D,20141010,000000,11.409,11.409,11.1294,11.1512,118579.34483131,0
+ETO.US,D,20141013,000000,11.1589,11.1589,10.6725,10.8592,188977.78748874,0
+ETO.US,D,20141014,000000,10.9038,10.9416,10.754,10.8147,106308.11472756,0
+ETO.US,D,20141015,000000,10.7284,10.7284,10.3558,10.6602,261855.15997887,0
+ETO.US,D,20141016,000000,10.4828,10.9076,10.3939,10.8147,167110.46177303,0
+ETO.US,D,20141017,000000,10.9558,11.1512,10.8629,10.9892,135226.14980572,0
+ETO.US,D,20141020,000000,11.0279,11.1589,11.0279,11.155,139377.03869579,0
+ETO.US,D,20141021,000000,11.2393,11.4498,11.155,11.4498,165184.28054984,0
+ETO.US,D,20141022,000000,11.52,11.593,11.4925,11.5294,179424.94129089,0
+ETO.US,D,20141023,000000,11.6888,11.7219,11.6043,11.646,144531.10302028,0
+ETO.US,D,20141024,000000,11.7011,11.7276,11.6205,11.7144,98532.713962949,0
+ETO.US,D,20141027,000000,11.6963,11.6963,11.6366,11.6888,133111.14796973,0
+ETO.US,D,20141028,000000,11.7398,11.8564,11.7199,11.8564,108498.0118904,0
+ETO.US,D,20141029,000000,11.8166,11.866,11.7959,11.8564,86770.983054603,0
+ETO.US,D,20141030,000000,11.8564,11.9522,11.8224,11.9267,60481.668462869,0
+ETO.US,D,20141031,000000,12.1067,12.1467,11.939,12.1467,113653.13107866,0
+ETO.US,D,20141103,000000,12.1646,12.2791,12.1249,12.2253,117222.79003776,0
+ETO.US,D,20141104,000000,12.2111,12.2358,12.1417,12.1911,97371.308964736,0
+ETO.US,D,20141105,000000,12.3257,12.3257,12.2613,12.3058,68355.171557032,0
+ETO.US,D,20141106,000000,12.3058,12.4785,12.3002,12.4604,119761.8471047,0
+ETO.US,D,20141107,000000,12.4367,12.4367,12.3325,12.3676,121141.60890094,0
+ETO.US,D,20141110,000000,12.4026,12.4026,12.3676,12.3864,63637.820828588,0
+ETO.US,D,20141111,000000,12.4214,12.4831,12.3818,12.4604,87727.744483649,0
+ETO.US,D,20141112,000000,12.4044,12.4651,12.379,12.3818,63567.144956763,0
+ETO.US,D,20141113,000000,12.4159,12.4565,12.3484,12.3484,61387.796431504,0
+ETO.US,D,20141114,000000,12.3579,12.3903,12.2888,12.3105,61431.045845606,0
+ETO.US,D,20141117,000000,12.2613,12.3058,12.2111,12.2111,112111.97512736,0
+ETO.US,D,20141118,000000,12.2613,12.4528,12.2613,12.4432,122268.20339513,0
+ETO.US,D,20141119,000000,12.4604,12.5124,12.4159,12.5124,68320.361052997,0
+ETO.US,D,20141120,000000,12.4708,12.6377,12.3617,12.3818,216371.54443572,0
+ETO.US,D,20141121,000000,12.5723,12.5846,12.4273,12.4888,85279.405699946,0
+ETO.US,D,20141124,000000,12.5191,12.7058,12.5021,12.6728,107398.84385396,0
+ETO.US,D,20141125,000000,12.6869,12.7352,12.6528,12.6755,121747.10069837,0
+ETO.US,D,20141126,000000,12.6898,12.7514,12.6509,12.7514,76922.775004348,0
+ETO.US,D,20141128,000000,12.7599,12.7817,12.6728,12.6869,85726.667933592,0
+ETO.US,D,20141201,000000,12.6869,12.6869,12.5693,12.6177,84443.953603139,0
+ETO.US,D,20141202,000000,12.5903,12.6851,12.5514,12.6234,138152.34187206,0
+ETO.US,D,20141203,000000,12.6234,12.6851,12.5969,12.6528,186361.72536741,0
+ETO.US,D,20141204,000000,12.6728,12.6755,12.5816,12.5816,66936.379801719,0
+ETO.US,D,20141205,000000,12.5816,12.6377,12.5551,12.5846,53865.562968954,0
+ETO.US,D,20141208,000000,12.613,12.6234,12.4708,12.4793,107734.2905292,0
+ETO.US,D,20141209,000000,12.3381,12.4432,12.3381,12.4367,72992.35263982,0
+ETO.US,D,20141210,000000,12.4273,12.4273,12.2282,12.2328,118151.07014533,0
+ETO.US,D,20141211,000000,12.2358,12.4651,12.2358,12.2954,138461.41695334,0
+ETO.US,D,20141212,000000,12.2535,12.304,12.1485,12.2282,168868.91965862,0
+ETO.US,D,20141215,000000,12.2328,12.2451,11.9903,12.1353,174121.08631268,0
+ETO.US,D,20141216,000000,12.0414,12.2841,12.0319,12.0821,119837.79729533,0
+ETO.US,D,20141217,000000,12.0735,12.1798,12.0356,12.158,145279.00142514,0
+ETO.US,D,20141218,000000,12.4471,12.4471,12.2396,12.4044,183955.58113407,0
+ETO.US,D,20141219,000000,12.4017,12.4565,12.3617,12.4471,119180.6171737,0
+ETO.US,D,20141222,000000,12.4651,12.7428,12.4528,12.6926,147203.07292081,0
+ETO.US,D,20141223,000000,12.7428,12.7428,12.6404,12.7136,115350.40686624,0
+ETO.US,D,20141224,000000,12.7466,12.7977,12.669,12.7362,56361.370621793,0
+ETO.US,D,20141226,000000,12.7913,12.8594,12.6842,12.7325,190035.81583862,0
+ETO.US,D,20141229,000000,12.6908,12.7817,12.6651,12.7428,108159.4006239,0
+ETO.US,D,20141230,000000,12.7201,12.7372,12.5779,12.6206,194619.19886971,0
+ETO.US,D,20141231,000000,12.6869,12.7031,12.3855,12.4017,116392.61225974,0
+ETO.US,D,20150102,000000,12.4946,12.4946,12.156,12.2158,162192.68693046,0
+ETO.US,D,20150105,000000,12.0924,12.1417,11.6972,11.7407,502543.42377776,0
+ETO.US,D,20150106,000000,11.7475,11.9314,11.6063,11.7407,228307.32786425,0
+ETO.US,D,20150107,000000,11.8111,11.9029,11.7522,11.8907,179597.93894731,0
+ETO.US,D,20150108,000000,11.9333,12.0861,11.921,12.0519,243964.6706331,0
+ETO.US,D,20150109,000000,12.0366,12.0974,12.0188,12.0727,91754.15945021,0
+ETO.US,D,20150112,000000,12.0301,12.0974,11.9495,12.0632,109735.36707924,0
+ETO.US,D,20150113,000000,12.1599,12.2044,11.9778,12.0006,153825.50759729,0
+ETO.US,D,20150114,000000,11.8593,11.9333,11.7856,11.8907,188311.1135933,0
+ETO.US,D,20150115,000000,11.8963,11.9741,11.79,11.8678,89837.472000842,0
+ETO.US,D,20150116,000000,11.921,12.0519,11.9096,12.0519,64873.066289904,0
+ETO.US,D,20150120,000000,12.0924,12.1655,12.0424,12.156,108084.50529703,0
+ETO.US,D,20150121,000000,12.1417,12.2082,12.1334,12.1834,101899.83908039,0
+ETO.US,D,20150122,000000,12.25,12.4017,12.1968,12.378,113299.75171955,0
+ETO.US,D,20150123,000000,12.3438,12.3588,12.2831,12.3154,66654.731178173,0
+ETO.US,D,20150126,000000,12.3002,12.3352,12.2358,12.2924,54798.062531553,0
+ETO.US,D,20150127,000000,12.1731,12.2338,12.0974,12.1731,90318.489874762,0
+ETO.US,D,20150128,000000,12.2481,12.2633,12.102,12.1143,119740.74982952,0
+ETO.US,D,20150129,000000,12.1467,12.2044,12.047,12.1921,86922.883435839,0
+ETO.US,D,20150130,000000,12.122,12.1921,12.0727,12.0727,46552.192530606,0
+ETO.US,D,20150202,000000,12.1143,12.2244,12.0252,12.2082,114027.60771298,0
+ETO.US,D,20150203,000000,12.3257,12.34,12.2358,12.304,120617.34161292,0
+ETO.US,D,20150204,000000,12.286,12.4347,12.286,12.3855,58017.506722789,0
+ETO.US,D,20150205,000000,12.3588,12.4585,12.3588,12.4291,56349.767120448,0
+ETO.US,D,20150206,000000,12.4452,12.4585,12.2358,12.2688,66740.175142619,0
+ETO.US,D,20150209,000000,12.1968,12.2924,12.1731,12.1892,73968.101616522,0
+ETO.US,D,20150210,000000,12.2413,12.4452,12.2158,12.4452,64086.137925993,0
+ETO.US,D,20150211,000000,12.357,12.4689,12.3438,12.4689,89095.902778547,0
+ETO.US,D,20150212,000000,12.4396,12.4831,12.286,12.286,157366.68523489,0
+ETO.US,D,20150213,000000,12.286,12.4547,12.286,12.4234,74429.077079027,0
+ETO.US,D,20150217,000000,12.4234,12.4509,12.1968,12.34,198216.28428653,0
+ETO.US,D,20150218,000000,12.34,12.4347,12.34,12.3958,210889.41748229,0
+ETO.US,D,20150219,000000,12.3438,12.4793,12.3438,12.4291,68643.149363128,0
+ETO.US,D,20150220,000000,12.4509,12.4982,12.3958,12.4291,147713.62697998,0
+ETO.US,D,20150223,000000,12.4452,12.5505,12.4405,12.4604,170763.45496907,0
+ETO.US,D,20150224,000000,12.5088,12.5866,12.4956,12.5551,94119.163996981,0
+ETO.US,D,20150225,000000,12.5505,12.6623,12.5239,12.6443,91461.96218908,0
+ETO.US,D,20150226,000000,12.632,12.6528,12.5979,12.6158,42659.745261388,0
+ETO.US,D,20150227,000000,12.6158,12.6623,12.6102,12.6158,84596.908848136,0
+ETO.US,D,20150302,000000,12.6158,12.6566,12.6045,12.6509,91629.685526696,0
+ETO.US,D,20150303,000000,12.6377,12.6566,12.6045,12.6377,60311.835397735,0
+ETO.US,D,20150304,000000,12.6102,12.6443,12.5797,12.6045,50005.816476251,0
+ETO.US,D,20150305,000000,12.6377,12.6859,12.6158,12.632,66342.49150563,0
+ETO.US,D,20150306,000000,12.5866,12.6528,12.5211,12.5447,50005.816476251,0
+ETO.US,D,20150309,000000,12.5343,12.632,12.5239,12.5816,36572.126510528,0
+ETO.US,D,20150310,000000,12.4726,12.5295,12.4347,12.4841,175678.06522036,0
+ETO.US,D,20150311,000000,12.5088,12.5619,12.4956,12.5295,74127.386044068,0
+ETO.US,D,20150312,000000,12.5211,12.704,12.5211,12.6794,69262.354389422,0
+ETO.US,D,20150313,000000,12.669,12.669,12.5551,12.6528,112067.67084949,0
+ETO.US,D,20150316,000000,12.6528,12.9297,12.6528,12.831,150003.73619989,0
+ETO.US,D,20150317,000000,12.8027,12.943,12.7781,12.9297,81134.845992424,0
+ETO.US,D,20150318,000000,12.9126,13.0889,12.7997,12.8594,131905.43869366,0
+ETO.US,D,20150319,000000,12.831,12.9391,12.8273,12.8434,40663.943030123,0
+ETO.US,D,20150320,000000,12.9135,12.9468,12.7741,12.7741,78604.227835553,0
+ETO.US,D,20150323,000000,12.8111,12.9078,12.8111,12.8908,27234.472519435,0
+ETO.US,D,20150324,000000,12.8803,13.0236,12.8378,13.0083,60268.585983633,0
+ETO.US,D,20150325,000000,12.9468,12.995,12.8225,12.8709,93095.946151146,0
+ETO.US,D,20150326,000000,12.7741,12.8803,12.7524,12.7524,112033.91520923,0
+ETO.US,D,20150327,000000,12.756,12.7884,12.7296,12.7741,38829.534953925,0
+ETO.US,D,20150330,000000,12.8159,12.9875,12.8111,12.8111,87499.893911792,0
+ETO.US,D,20150331,000000,12.8225,12.9041,12.7741,12.8083,202832.36809414,0
+ETO.US,D,20150401,000000,12.8159,12.8491,12.7741,12.8378,79192.841812847,0
+ETO.US,D,20150402,000000,12.7884,12.8083,12.7219,12.7278,168628.41072167,0
+ETO.US,D,20150406,000000,12.65,12.9438,12.65,12.9438,80543.06742385,0
+ETO.US,D,20150407,000000,12.9183,13.0473,12.9078,13.0008,72496.566673279,0
+ETO.US,D,20150408,000000,13.0083,13.0473,12.9733,13.0396,32452.883533211,0
+ETO.US,D,20150409,000000,13.0396,13.0804,13.0083,13.0614,39237.767228502,0
+ETO.US,D,20150410,000000,13.0566,13.1089,13.0566,13.1002,22023.445551971,0
+ETO.US,D,20150413,000000,13.0804,13.1856,13.0718,13.1297,39214.560225812,0
+ETO.US,D,20150414,000000,13.124,13.1693,13.0908,13.1476,48294.827459809,0
+ETO.US,D,20150415,000000,13.158,13.1752,13.124,13.1639,56746.39589368,0
+ETO.US,D,20150416,000000,13.158,13.158,13.124,13.1476,30720.797241596,0
+ETO.US,D,20150417,000000,13.1002,13.1315,13.0473,13.1297,42109.1063794,0
+ETO.US,D,20150420,000000,13.2131,13.2131,13.124,13.1438,56916.228958815,0
+ETO.US,D,20150421,000000,13.2197,13.2197,13.1315,13.1969,49747.374855394,0
+ETO.US,D,20150422,000000,13.2349,13.2954,13.1923,13.2785,59703.179009026,0
+ETO.US,D,20150423,000000,13.2954,13.2994,13.2293,13.2396,54855.025174518,0
+ETO.US,D,20150424,000000,13.2699,13.4149,13.2293,13.2293,43785.284891809,0
+ETO.US,D,20150427,000000,13.3097,13.3563,13.1693,13.1798,65207.45810138,0
+ETO.US,D,20150428,000000,13.1798,13.2682,13.1798,13.2623,51392.962318805,0
+ETO.US,D,20150429,000000,13.158,13.2197,13.1476,13.2141,74419.5833052,0
+ETO.US,D,20150430,000000,13.2197,13.2197,13.0833,13.1089,95119.174840131,0
+ETO.US,D,20150501,000000,13.1476,13.1534,13.0709,13.1069,70386.839156087,0
+ETO.US,D,20150504,000000,13.1639,13.2225,13.158,13.1639,51978.411704826,0
+ETO.US,D,20150505,000000,13.1798,13.1798,13.0386,13.1089,71348.874903927,0
+ETO.US,D,20150506,000000,13.1145,13.1315,12.9637,13.0386,85045.225945539,0
+ETO.US,D,20150507,000000,12.9866,13.0196,12.9344,12.9571,63515.456632591,0
+ETO.US,D,20150508,000000,13.1476,13.158,12.943,12.9495,86693.978000225,0
+ETO.US,D,20150511,000000,12.9495,13.0169,12.8737,12.8803,206169.95702633,0
+ETO.US,D,20150512,000000,12.7534,12.9239,12.7191,12.8461,145756.85470779,0
+ETO.US,D,20150513,000000,12.851,12.906,12.8263,12.8832,81320.502013937,0
+ETO.US,D,20150514,000000,12.6377,13.0122,12.6377,12.9344,158415.21981094,0
+ETO.US,D,20150515,000000,12.9344,13.1145,12.9287,13.0386,132153.33167693,0
+ETO.US,D,20150518,000000,13.0386,13.0386,12.9344,12.9932,59481.65761972,0
+ETO.US,D,20150519,000000,13.0196,13.0463,12.9932,13.0196,87242.507154694,0
+ETO.US,D,20150520,000000,13.0661,13.1002,12.9866,13.0196,87588.502467515,0
+ETO.US,D,20150521,000000,13.0339,13.0339,12.9808,13.0063,97298.523365392,0
+ETO.US,D,20150522,000000,12.9932,13.1192,12.977,13.1069,61307.626785849,0
+ETO.US,D,20150526,000000,13.0386,13.0804,12.9468,13.0273,87515.716868171,0
+ETO.US,D,20150527,000000,13.0386,13.05,12.9628,13.0169,51025.869730813,0
+ETO.US,D,20150528,000000,12.9534,13.0236,12.9534,12.977,33196.562483022,0
+ETO.US,D,20150529,000000,13.0196,13.0196,12.9287,12.9534,69689.574211655,0
+ETO.US,D,20150601,000000,12.9866,12.9932,12.9229,12.9468,42978.314116484,0
+ETO.US,D,20150602,000000,12.942,13.0063,12.9003,12.999,32291.489378146,0
+ETO.US,D,20150603,000000,12.9106,13.0386,12.9106,12.999,46651.349723915,0
+ETO.US,D,20150604,000000,12.9534,12.9866,12.906,12.9334,63405.750801698,0
+ETO.US,D,20150605,000000,12.8822,12.9381,12.85,12.8728,37696.611277192,0
+ETO.US,D,20150608,000000,12.8793,12.8793,12.7524,12.7609,49885.562007771,0
+ETO.US,D,20150609,000000,12.7791,12.7791,12.7296,12.7411,64103.015746129,0
+ETO.US,D,20150610,000000,12.7791,12.942,12.7791,12.9106,59845.585616435,0
+ETO.US,D,20150611,000000,12.9534,13.0236,12.9154,13.0063,55994.2780338,0
+ETO.US,D,20150612,000000,12.9468,12.9932,12.9106,12.9932,81680.210555617,0
+ETO.US,D,20150615,000000,12.8935,12.9534,12.8822,12.9154,30848.435756386,0
+ETO.US,D,20150616,000000,12.8328,12.977,12.8282,12.9106,44177.694210007,0
+ETO.US,D,20150617,000000,12.9229,13.0463,12.9106,12.977,31036.201505416,0
+ETO.US,D,20150618,000000,12.9334,13.0804,12.9334,12.977,86634.905629743,0
+ETO.US,D,20150619,000000,12.9866,13.0206,12.9096,12.9381,47256.841521349,0
+ETO.US,D,20150622,000000,13.0671,13.0671,12.9381,12.9468,53298.046266831,0
+ETO.US,D,20150623,000000,12.9534,13.0727,12.9381,13.0566,60163.099607773,0
+ETO.US,D,20150624,000000,13.0206,13.0624,12.942,12.9808,47445.662134137,0
+ETO.US,D,20150625,000000,12.9932,12.9932,12.8027,12.8594,72959.651863302,0
+ETO.US,D,20150626,000000,12.8235,12.8235,12.6699,12.6737,47633.427883169,0
+ETO.US,D,20150629,000000,12.6036,12.6226,12.2757,12.2954,119083.56970791,0
+ETO.US,D,20150630,000000,12.4956,12.4956,12.25,12.3685,154643.0270102,0
+ETO.US,D,20150701,000000,12.5268,12.6528,12.4168,12.5106,88653.914863697,0
+ETO.US,D,20150702,000000,12.5049,12.5182,12.3164,12.4509,100371.34149418,0
+ETO.US,D,20150706,000000,12.3164,12.3998,12.286,12.3685,69557.71624183,0
+ETO.US,D,20150707,000000,12.3617,12.3685,12.2318,12.2821,60860.364552205,0
+ETO.US,D,20150708,000000,12.1324,12.2121,12.0944,12.1324,94884.995085725,0
+ETO.US,D,20150709,000000,12.2623,12.2678,12.1941,12.1941,36483.517954807,0
+ETO.US,D,20150710,000000,12.3685,12.4283,12.3465,12.4091,61809.741934941,0
+ETO.US,D,20150713,000000,12.4452,12.5769,12.4168,12.5655,51036.418368399,0
+ETO.US,D,20150714,000000,12.5846,12.6859,12.5816,12.6576,82581.064205459,0
+ETO.US,D,20150715,000000,12.6528,12.6888,12.6226,12.6443,48902.428984759,0
+ETO.US,D,20150716,000000,12.6377,12.7391,12.632,12.7201,79574.70249346,0
+ETO.US,D,20150717,000000,12.7447,12.7552,12.7126,12.7552,54250.588240841,0
+ETO.US,D,20150720,000000,12.7514,12.8396,12.7333,12.8111,74469.161901854,0
+ETO.US,D,20150721,000000,12.8027,12.8396,12.7391,12.7987,102827.06432419,0
+ETO.US,D,20150722,000000,12.795,12.8083,12.6803,12.7058,53087.07351511,0
+ETO.US,D,20150723,000000,12.7382,12.7667,12.6528,12.6566,57783.32696838,0
+ETO.US,D,20150724,000000,12.631,12.6888,12.5305,12.5846,55727.397502876,0
+ETO.US,D,20150727,000000,12.5353,12.5846,12.4423,12.4481,57783.32696838,0
+ETO.US,D,20150728,000000,12.5201,12.6092,12.4481,12.5893,56473.186180205,0
+ETO.US,D,20150729,000000,12.5523,12.6803,12.5523,12.6623,33958.174116726,0
+ETO.US,D,20150730,000000,12.65,12.7021,12.6423,12.6888,45589.101919009,0
+ETO.US,D,20150731,000000,12.7874,12.795,12.7325,12.7552,53087.07351511,0
+ETO.US,D,20150803,000000,12.7667,12.7987,12.6177,12.6803,65946.917596155,0
+ETO.US,D,20150804,000000,12.6737,12.7599,12.6737,12.7249,36395.964262842,0
+ETO.US,D,20150805,000000,12.7438,12.7987,12.7382,12.7835,42774.725411074,0
+ETO.US,D,20150806,000000,12.7667,12.8027,12.6737,12.6859,46156.618621134,0
+ETO.US,D,20150807,000000,12.6737,12.6888,12.6528,12.6737,35644.901266723,0
+ETO.US,D,20150810,000000,12.7021,12.795,12.6528,12.7781,28511.912531095,0
+ETO.US,D,20150811,000000,12.6859,12.7599,12.6859,12.7116,29983.447474335,0
+ETO.US,D,20150812,000000,12.6803,12.7116,12.6423,12.7116,51969.972794756,0
+ETO.US,D,20150813,000000,12.6859,12.7732,12.6737,12.7058,38651.262978721,0
+ETO.US,D,20150814,000000,12.7116,12.7438,12.6803,12.7058,64918.425431524,0
+ETO.US,D,20150817,000000,12.7021,12.7599,12.6177,12.7249,50274.806734692,0
+ETO.US,D,20150818,000000,12.7382,12.8273,12.7021,12.8235,49721.003261429,0
+ETO.US,D,20150819,000000,12.795,12.795,12.7249,12.7835,46341.219778888,0
+ETO.US,D,20150820,000000,12.7552,12.7552,12.5505,12.5505,73175.898933815,0
+ETO.US,D,20150821,000000,12.4224,12.4347,12.0944,12.1267,140958.27946992,0
+ETO.US,D,20150824,000000,11.6232,12.0688,9.66283,11.1322,396676.24210128,0
+ETO.US,D,20150825,000000,11.5484,11.5873,11.2991,11.2991,113579.29061556,0
+ETO.US,D,20150826,000000,11.5465,11.8555,11.4574,11.8432,129596.34192609,0
+ETO.US,D,20150827,000000,12.0451,12.2595,11.976,12.0688,92545.307269157,0
+ETO.US,D,20150828,000000,12.0944,12.2974,12.0652,12.2851,57169.396260877,0
+ETO.US,D,20150831,000000,12.2718,12.2718,12.1817,12.2035,67779.215944838,0
+ETO.US,D,20150901,000000,11.9912,12.0745,11.9712,12.0386,51017.430820745,0
+ETO.US,D,20150902,000000,12.1618,12.1618,12.0386,12.0688,30719.742377837,0
+ETO.US,D,20150903,000000,12.1135,12.1874,12.1135,12.1618,21600.445184773,0
+ETO.US,D,20150904,000000,12.0479,12.0745,11.9817,12.0386,36124.864276884,0
+ETO.US,D,20150908,000000,12.2148,12.2432,12.1267,12.1371,33702.897087146,0
+ETO.US,D,20150909,000000,12.2851,12.2851,12.0386,12.0386,42456.156555978,0
+ETO.US,D,20150910,000000,12.0603,12.1618,12.0301,12.1171,25368.418530479,0
+ETO.US,D,20150911,000000,12.122,12.122,12.0242,12.0301,31651.187076678,0
+ETO.US,D,20150914,000000,12.0109,12.0386,11.9571,11.9571,37054.199248207,0
+ETO.US,D,20150915,000000,11.9627,12.0841,11.9475,12.0688,39669.206505767,0
+ETO.US,D,20150916,000000,12.0906,12.1417,12.0327,12.1012,51388.742863771,0
+ETO.US,D,20150917,000000,12.0603,12.2368,12.0386,12.1817,54920.426727551,0
+ETO.US,D,20150918,000000,12.0242,12.1959,12.0242,12.1684,33890.662836178,0
+ETO.US,D,20150921,000000,12.1257,12.1513,12.0432,12.0432,50059.614527939,0
+ETO.US,D,20150922,000000,11.8461,12.0301,11.8461,12.0291,35651.230449273,0
+ETO.US,D,20150923,000000,12.0301,12.0432,11.9959,12.0301,41292.641830246,0
+ETO.US,D,20150924,000000,11.9238,11.975,11.6489,11.7959,92446.15007585,0
+ETO.US,D,20150925,000000,11.8584,11.9238,11.7741,11.7806,53753.747410542,0
+ETO.US,D,20150928,000000,11.6773,11.6773,11.3645,11.3825,82678.111671249,0
+ETO.US,D,20150929,000000,11.3825,11.4877,11.1531,11.2374,85711.899840972,0
+ETO.US,D,20150930,000000,11.2706,11.3549,11.2612,11.282,136878.06645168,0
+ETO.US,D,20151001,000000,11.3028,11.3417,11.2146,11.3105,87748.841758822,0
+ETO.US,D,20151002,000000,11.1855,11.3549,11.1029,11.3322,86634.905629743,0
+ETO.US,D,20151005,000000,11.3761,11.6252,11.3761,11.5873,65058.722311419,0
+ETO.US,D,20151006,000000,11.5834,11.6773,11.5834,11.6773,42673.458490249,0
+ETO.US,D,20151007,000000,11.7741,11.8499,11.7382,11.7856,67052.414815164,0
+ETO.US,D,20151008,000000,11.7446,11.9456,11.6992,11.882,37685.007775848,0
+ETO.US,D,20151009,000000,11.8981,11.975,11.882,11.919,35838.996198305,0
+ETO.US,D,20151012,000000,11.8745,11.9408,11.8745,11.9058,30596.323318081,0
+ETO.US,D,20151013,000000,11.8309,11.9125,11.8309,11.8413,51538.533517491,0
+ETO.US,D,20151014,000000,11.8584,11.8584,11.7048,11.7134,33806.273735489,0
+ETO.US,D,20151015,000000,11.7569,11.8499,11.7514,11.8309,47289.542297866,0
+ETO.US,D,20151016,000000,11.8413,12.0291,11.8413,12.0291,67420.562266914,0
+ETO.US,D,20151019,000000,12.0301,12.122,11.9551,12.1003,47087.008456215,0
+ETO.US,D,20151020,000000,12.1171,12.1513,12.0642,12.1513,48854.960115621,0
+ETO.US,D,20151021,000000,12.2185,12.2185,12.122,12.1334,38485.649368623,0
+ETO.US,D,20151022,000000,12.1911,12.3115,12.1817,12.3002,37014.11442538,0
+ETO.US,D,20151023,000000,12.3703,12.4499,12.3164,12.3968,40864.367144256,0
+ETO.US,D,20151026,000000,12.378,12.3864,12.3049,12.3164,47460.430226758,0
+ETO.US,D,20151027,000000,12.2604,12.3164,12.2299,12.2668,51858.157236346,0
+ETO.US,D,20151028,000000,12.3164,12.3703,12.2916,12.3342,43243.08491989,0
+ETO.US,D,20151029,000000,12.2916,12.3342,12.2376,12.2668,41045.803710736,0
+ETO.US,D,20151030,000000,12.3115,12.3864,12.2253,12.2757,50030.078342698,0
+ETO.US,D,20151102,000000,12.2668,12.4149,12.2253,12.3913,67195.876286335,0
+ETO.US,D,20151103,000000,12.3381,12.4499,12.3342,12.4499,41778.934022959,0
+ETO.US,D,20151104,000000,12.4604,12.4604,12.3296,12.3381,65889.954953192,0
+ETO.US,D,20151105,000000,12.3588,12.3703,12.2954,12.3342,39038.397978127,0
+ETO.US,D,20151106,000000,12.286,12.3818,12.2253,12.3296,70737.053923941,0
+ETO.US,D,20151109,000000,12.3002,12.3115,12.1684,12.25,105161.47782197,0
+ETO.US,D,20151110,000000,12.2442,12.25,12.1684,12.25,56620.867106407,0
+ETO.US,D,20151111,000000,12.2954,12.2954,12.1618,12.1741,55339.207639713,0
+ETO.US,D,20151112,000000,12.0898,12.0898,11.9277,11.9314,108109.82202726,0
+ETO.US,D,20151113,000000,11.9039,11.9039,11.7475,11.7475,61571.342725499,0
+ETO.US,D,20151116,000000,11.7219,11.9438,11.7048,11.9438,96017.918762456,0
+ETO.US,D,20151117,000000,11.9741,12.0301,11.9438,11.9654,66516.544025798,0
+ETO.US,D,20151118,000000,12.0301,12.2185,12.0281,12.2158,108475.85975149,0
+ETO.US,D,20151119,000000,12.2555,12.2555,12.2158,12.2376,47442.497542862,0
+ETO.US,D,20151120,000000,12.2678,12.3825,12.2678,12.3002,51261.104348979,0
+ETO.US,D,20151123,000000,12.3124,12.3514,12.2338,12.2831,42533.161610357,0
+ETO.US,D,20151124,000000,12.1968,12.3721,12.1968,12.3247,90787.904247337,0
+ETO.US,D,20151125,000000,12.3247,12.3247,12.121,12.2924,39264.138822466,0
+ETO.US,D,20151127,000000,12.3182,12.3247,12.286,12.3124,29992.941248165,0
+ETO.US,D,20151130,000000,12.3247,12.3438,12.2442,12.2613,43083.800492343,0
+ETO.US,D,20151201,000000,12.3247,12.3247,12.2678,12.3124,90918.707353403,0
+ETO.US,D,20151202,000000,12.3058,12.3296,12.286,12.286,24682.757087392,0
+ETO.US,D,20151203,000000,12.3002,12.3002,12.1371,12.157,29990.831520648,0
+ETO.US,D,20151204,000000,12.1513,12.3998,12.1513,12.357,193946.19579173,0
+ETO.US,D,20151207,000000,12.3247,12.3721,12.2158,12.286,117791.36160363,0
+ETO.US,D,20151208,000000,12.1171,12.25,12.1171,12.2158,97536.922574834,0
+ETO.US,D,20151209,000000,12.2299,12.3182,12.1171,12.1674,81615.863866344,0
+ETO.US,D,20151210,000000,12.1968,12.2376,12.1513,12.2082,83798.376982878,0
+ETO.US,D,20151211,000000,12.1371,12.1513,11.9627,11.9627,110698.45769083,0
+ETO.US,D,20151214,000000,11.9817,12.0622,11.7683,11.7741,71612.590843576,0
+ETO.US,D,20151215,000000,11.8234,11.9371,11.7618,11.79,163956.41913485,0
+ETO.US,D,20151216,000000,11.8991,12.0272,11.8537,11.993,92889.192854459,0
+ETO.US,D,20151217,000000,12.0272,12.046,11.9371,11.9712,90526.298035205,0
+ETO.US,D,20151218,000000,11.9267,11.9428,11.9067,11.921,93977.812253331,0
+ETO.US,D,20151221,000000,11.8697,11.8697,11.6526,11.7352,100521.1321479,0
+ETO.US,D,20151222,000000,11.79,11.8234,11.7125,11.8186,68762.348967849,0
+ETO.US,D,20151223,000000,11.8461,11.9475,11.8461,11.9475,71070.390871656,0
+ETO.US,D,20151224,000000,11.9712,12.0337,11.9712,12.0205,60337.152127941,0
+ETO.US,D,20151228,000000,12.0272,12.0272,11.8404,11.882,101901.9488079,0
+ETO.US,D,20151229,000000,11.9778,12.047,11.9314,12.0214,95155.040207924,0
+ETO.US,D,20151230,000000,12.0016,12.0214,11.9134,11.958,88226.695041465,0
+ETO.US,D,20151231,000000,11.882,11.958,11.8062,11.8289,130233.4796363,0
+ETO.US,D,20160104,000000,11.6499,11.6499,11.4498,11.5304,189854.37927213,0
+ETO.US,D,20160105,000000,11.5597,11.6328,11.5304,11.5399,148618.70008486,0
+ETO.US,D,20160106,000000,11.4243,11.52,11.3957,11.5057,81882.744397268,0
+ETO.US,D,20160107,000000,11.4527,11.464,11.3135,11.353,126304.11213551,0
+ETO.US,D,20160108,000000,11.446,11.446,11.2696,11.2716,111159.43315335,0
+ETO.US,D,20160111,000000,11.3455,11.3892,11.0432,11.135,89491.476688022,0
+ETO.US,D,20160112,000000,11.1786,11.2725,11.0489,11.2146,165093.56226661,0
+ETO.US,D,20160113,000000,11.2924,11.3076,10.9655,10.9882,139374.92896827,0
+ETO.US,D,20160114,000000,11.012,11.0867,10.8489,11.0392,104672.02103799,0
+ETO.US,D,20160115,000000,10.826,10.826,10.5862,10.643,110679.47014319,0
+ETO.US,D,20160119,000000,10.7834,10.7834,10.4221,10.4221,119326.18837239,0
+ETO.US,D,20160120,000000,10.3179,10.3179,9.70172,10.0649,207299.71611181,0
+ETO.US,D,20160121,000000,10.0649,10.2781,9.94255,10.2535,117134.18148203,0
+ETO.US,D,20160122,000000,10.4621,10.7492,10.3966,10.7492,79464.996662566,0
+ETO.US,D,20160125,000000,10.7579,10.7643,10.6317,10.6535,68002.84706166,0
+ETO.US,D,20160126,000000,10.643,10.826,10.6232,10.7891,69062.98513905,0
+ETO.US,D,20160127,000000,10.7492,10.826,10.6393,10.643,107930.49518828,0
+ETO.US,D,20160128,000000,10.6753,10.7579,10.6753,10.7047,55166.209983304,0
+ETO.US,D,20160129,000000,10.7986,10.9805,10.7464,10.9655,48757.912649831,0
+ETO.US,D,20160201,000000,10.8791,11.1067,10.8791,11.0829,62705.321265989,0
+ETO.US,D,20160202,000000,10.97,11.012,10.8858,10.917,53884.550516609,0
+ETO.US,D,20160203,000000,10.9919,11.0308,10.773,10.9863,59739.044376817,0
+ETO.US,D,20160204,000000,10.9484,11.1067,10.8895,11.0392,57108.21416288,0
+ETO.US,D,20160205,000000,10.974,10.9863,10.826,10.8525,32149.082770734,0
+ETO.US,D,20160208,000000,10.7986,10.7986,10.426,10.6232,55679.928633738,0
+ETO.US,D,20160209,000000,10.4393,10.5351,10.1794,10.1966,150060.69884287,0
+ETO.US,D,20160210,000000,10.2913,10.3939,10.171,10.171,101969.46008846,0
+ETO.US,D,20160211,000000,10.0847,10.1436,9.98239,10.1179,72318.294698076,0
+ETO.US,D,20160212,000000,10.2317,10.2535,10.0792,10.2515,40339.044992477,0
+ETO.US,D,20160216,000000,10.3511,10.4194,10.3352,10.4146,49129.224692857,0
+ETO.US,D,20160217,000000,10.5104,10.7579,10.5104,10.7579,67910.019050905,0
+ETO.US,D,20160218,000000,10.826,10.826,10.7254,10.7427,51556.466201387,0
+ETO.US,D,20160219,000000,10.7284,10.8194,10.6411,10.7284,48834.917704209,0
+ETO.US,D,20160222,000000,10.8545,10.9331,10.7843,10.8876,48498.416165217,0
+ETO.US,D,20160223,000000,10.8876,10.8924,10.7492,10.7996,47892.924367782,0
+ETO.US,D,20160224,000000,10.7492,10.8735,10.6744,10.8545,96092.814089317,0
+ETO.US,D,20160225,000000,10.8981,11.0014,10.8735,11.0014,35903.34288758,0
+ETO.US,D,20160226,000000,11.0811,11.1314,11.0479,11.1275,36387.525352774,0
+ETO.US,D,20160229,000000,11.1713,11.1949,11.0934,11.0934,82992.461071311,0
+ETO.US,D,20160301,000000,11.189,11.3028,11.1237,11.2991,74540.892637439,0
+ETO.US,D,20160302,000000,11.3352,11.3446,11.2612,11.3352,61086.105396544,0
+ETO.US,D,20160303,000000,11.282,11.4403,11.2716,11.4137,45151.333459192,0
+ETO.US,D,20160304,000000,11.4137,11.646,11.4137,11.5892,54958.40182286,0
+ETO.US,D,20160307,000000,11.5465,11.6215,11.5417,11.6024,44461.452561068,0
+ETO.US,D,20160308,000000,11.5664,11.573,11.3892,11.4792,64244.367489781,0
+ETO.US,D,20160309,000000,11.5607,11.6156,11.4508,11.573,55245.324765198,0
+ETO.US,D,20160310,000000,11.646,11.664,11.5465,11.6092,48502.635620251,0
+ETO.US,D,20160311,000000,11.7209,11.8347,11.7209,11.8166,73337.29308888,0
+ETO.US,D,20160314,000000,11.8166,11.8642,11.7856,11.8347,63569.25468428,0
+ETO.US,D,20160315,000000,11.7646,11.8166,11.7589,11.8166,52885.594537218,0
+ETO.US,D,20160316,000000,11.79,11.9285,11.7522,11.9058,22502.353698374,0
+ETO.US,D,20160317,000000,11.9475,12.0301,11.92,12.0205,76041.963765921,0
+ETO.US,D,20160318,000000,12.0301,12.0755,11.9654,12.0432,40959.304882529,0
+ETO.US,D,20160321,000000,12.0223,12.0915,11.9741,12.0915,55919.382706941,0
+ETO.US,D,20160322,000000,12.047,12.14,12.0356,12.1143,44332.759182521,0
+ETO.US,D,20160323,000000,12.0954,12.122,12.0301,12.0356,59183.131176037,0
+ETO.US,D,20160324,000000,11.9704,12.0073,11.9504,11.993,26645.858542139,0
+ETO.US,D,20160328,000000,12.0424,12.047,11.9817,11.9873,52543.818679433,0
+ETO.US,D,20160329,000000,12.0301,12.1457,11.976,12.14,58177.846014095,0
+ETO.US,D,20160330,000000,12.2253,12.2253,12.14,12.2158,90404.988702967,0
+ETO.US,D,20160331,000000,12.2348,12.2898,12.1664,12.1874,59478.493028444,0
+ETO.US,D,20160401,000000,12.12,12.2651,12.1143,12.25,53488.976607135,0
+ETO.US,D,20160404,000000,12.2718,12.2934,12.0841,12.1371,95642.387264397,0
+ETO.US,D,20160405,000000,12.0954,12.1143,12.0214,12.047,42996.24680038,0
+ETO.US,D,20160406,000000,12.0356,12.1874,12.0356,12.1741,28022.455747106,0
+ETO.US,D,20160407,000000,12.0954,12.1664,12.0954,12.1599,45955.139643242,0
+ETO.US,D,20160408,000000,12.2575,12.2575,12.0954,12.0954,57014.331288363,0
+ETO.US,D,20160411,000000,12.1249,12.1921,12.0915,12.0915,56347.657392931,0
+ETO.US,D,20160412,000000,12.1143,12.2092,12.1143,12.2092,53355.008909793,0
+ETO.US,D,20160413,000000,12.2575,12.5466,12.2575,12.4849,109853.5118202,0
+ETO.US,D,20160414,000000,12.4726,12.4726,12.4054,12.4347,54340.251660321,0
+ETO.US,D,20160415,000000,12.4347,12.4803,12.3931,12.4698,67256.003520574,0
+ETO.US,D,20160418,000000,12.4698,12.6993,12.4432,12.6993,48527.952350458,0
+ETO.US,D,20160419,000000,12.704,12.7684,12.6869,12.7447,46563.796031951,0
+ETO.US,D,20160420,000000,12.8073,12.8073,12.6869,12.7229,52577.574319708,0
+ETO.US,D,20160421,000000,12.7447,12.7781,12.6842,12.6993,66002.825375361,0
+ETO.US,D,20160422,000000,12.6528,12.7229,12.6349,12.6842,41308.464786626,0
+ETO.US,D,20160425,000000,12.6566,12.6566,12.5098,12.5098,56115.58736604,0
+ETO.US,D,20160426,000000,12.5703,12.6112,12.5514,12.6045,36124.864276884,0
+ETO.US,D,20160427,000000,12.5703,12.6917,12.5703,12.6917,27536.163554394,0
+ETO.US,D,20160428,000000,12.5846,12.7096,12.5846,12.6281,26989.744127442,0
+ETO.US,D,20160429,000000,12.65,12.6595,12.4831,12.5703,43636.549101848,0
+ETO.US,D,20160502,000000,12.5438,12.5438,12.3799,12.4509,106067.6057906,0
+ETO.US,D,20160503,000000,12.4613,12.4613,12.3352,12.3799,70937.478038074,0
+ETO.US,D,20160504,000000,12.3049,12.3448,12.2481,12.3002,51168.276338223,0
+ETO.US,D,20160505,000000,12.3002,12.3448,12.2737,12.3049,75240.267309388,0
+ETO.US,D,20160506,000000,12.3049,12.3247,12.2481,12.286,39698.742691008,0
+ETO.US,D,20160509,000000,12.3247,12.3352,12.2318,12.2318,42957.216841312,0
+ETO.US,D,20160510,000000,12.3002,12.4337,12.3002,12.3524,112632.02296035,0
+ETO.US,D,20160511,000000,12.3524,12.4337,12.2054,12.2215,163700.0872415,0
+ETO.US,D,20160512,000000,12.3049,12.3448,12.0964,12.1363,194662.44828381,0
+ETO.US,D,20160513,000000,12.102,12.1684,11.976,12.0158,175260.33917197,0
+ETO.US,D,20160516,000000,12.0356,12.1741,12.0214,12.0652,100184.63060891,0
+ETO.US,D,20160517,000000,12.0924,12.1153,11.993,12.0073,143473.07467042,0
+ETO.US,D,20160518,000000,12.0214,12.0755,11.8954,11.9285,83764.621342604,0
+ETO.US,D,20160519,000000,11.9096,11.9229,11.7949,11.8613,176151.69904796,0
+ETO.US,D,20160520,000000,11.9428,11.9561,11.8849,11.9039,69215.940384047,0
+ETO.US,D,20160523,000000,11.8888,11.9627,11.8888,11.9362,105307.04902065,0
+ETO.US,D,20160524,000000,11.994,12.0984,11.9817,12.0405,105093.96654142,0
+ETO.US,D,20160525,000000,12.0924,12.2565,12.0727,12.2308,52524.831131779,0
+ETO.US,D,20160526,000000,12.195,12.2358,12.1522,12.2035,104310.20276878,0
+ETO.US,D,20160527,000000,12.25,12.3164,12.2072,12.3031,95903.993476528,0
+ETO.US,D,20160531,000000,12.3296,12.4718,12.2348,12.2783,78056.753544839,0
+ETO.US,D,20160601,000000,12.2386,12.2974,12.1902,12.2774,77376.366420545,0
+ETO.US,D,20160602,000000,12.2185,12.4604,12.1731,12.3657,175771.94809487,0
+ETO.US,D,20160603,000000,12.3229,12.3903,12.2934,12.3903,49554.334787572,0
+ETO.US,D,20160606,000000,12.4072,12.5277,12.3903,12.4718,91323.775036702,0
+ETO.US,D,20160607,000000,12.4822,12.5221,12.4718,12.4946,48537.446124285,0
+ETO.US,D,20160608,000000,12.5277,12.5571,12.4604,12.5514,50378.183383036,0
+ETO.US,D,20160609,000000,12.5221,12.5221,12.4604,12.5182,72576.736318932,0
+ETO.US,D,20160610,000000,12.4878,12.4878,12.3504,12.4765,84389.100687692,0
+ETO.US,D,20160613,000000,12.3588,12.4026,12.1485,12.1485,106611.91549003,0
+ETO.US,D,20160614,000000,12.1485,12.2063,12.0281,12.0652,154904.63322234,0
+ETO.US,D,20160615,000000,12.0869,12.122,12.0792,12.0869,95651.881038222,0
+ETO.US,D,20160616,000000,11.994,12.0924,11.8849,12.0717,170842.56975097,0
+ETO.US,D,20160617,000000,12.1277,12.1277,12.0451,12.0792,74477.600811921,0
+ETO.US,D,20160620,000000,12.2451,12.3342,12.2451,12.2642,99901.927121608,0
+ETO.US,D,20160621,000000,12.3237,12.4509,12.2783,12.4396,84393.320142727,0
+ETO.US,D,20160622,000000,12.4509,12.5191,12.375,12.4415,27658.527750391,0
+ETO.US,D,20160623,000000,12.6149,12.6149,12.5191,12.5826,95067.48651596,0
+ETO.US,D,20160624,000000,12.0851,12.2299,12.0424,12.1097,261839.3370225,0
+ETO.US,D,20160627,000000,12.0924,12.0924,11.5,11.5067,225485.56731,0
+ETO.US,D,20160628,000000,11.6631,11.828,11.6375,11.7673,99854.45825247,0
+ETO.US,D,20160629,000000,11.9314,12.1779,11.9314,12.1779,89955.616741804,0
+ETO.US,D,20160630,000000,12.2063,12.3579,12.1941,12.3579,98278.491797128,0
+ETO.US,D,20160701,000000,12.3579,12.4956,12.3438,12.3903,93819.582689541,0
+ETO.US,D,20160705,000000,12.3903,12.4679,12.2983,12.4679,74287.725335374,0
+ETO.US,D,20160706,000000,12.3903,12.5826,12.2185,12.5826,90800.562612439,0
+ETO.US,D,20160707,000000,12.5723,12.7096,12.5305,12.7096,62400.465639754,0
+ETO.US,D,20160708,000000,12.8187,12.8425,12.7278,12.8092,53291.717084277,0
+ETO.US,D,20160711,000000,12.8425,12.9211,12.8263,12.8899,79408.034019602,0
+ETO.US,D,20160712,000000,12.976,13.0566,12.9287,13.0093,50111.302852111,0
+ETO.US,D,20160713,000000,13.0093,13.0566,12.943,12.9808,53115.554836592,0
+ETO.US,D,20160714,000000,13.0386,13.0889,13.0273,13.051,58886.71445987,0
+ETO.US,D,20160715,000000,13.0992,13.1259,13.0216,13.0908,61846.662166492,0
+ETO.US,D,20160718,000000,13.051,13.0785,13.0263,13.032,67032.372403751,0
+ETO.US,D,20160719,000000,13.0947,13.1259,13.0566,13.1259,77763.501419951,0
+ETO.US,D,20160720,000000,13.1315,13.1969,13.1154,13.1657,33525.679975702,0
+ETO.US,D,20160721,000000,13.2102,13.2453,13.1486,13.1913,69571.429470693,0
+ETO.US,D,20160722,000000,13.1969,13.217,13.1373,13.1913,32639.594418481,0
+ETO.US,D,20160725,000000,13.1657,13.1895,13.1154,13.1154,58240.082975853,0
+ETO.US,D,20160726,000000,13.1486,13.1913,13.0131,13.05,143168.21904419,0
+ETO.US,D,20160727,000000,13.0889,13.2263,13.0823,13.0889,39502.538031909,0
+ETO.US,D,20160728,000000,13.0992,13.1913,13.0661,13.1856,37799.987925535,0
+ETO.US,D,20160729,000000,13.1599,13.2263,13.1098,13.1599,123868.43171691,0
+ETO.US,D,20160801,000000,13.0947,13.1259,13.0634,13.0756,118195.37442319,0
+ETO.US,D,20160802,000000,13.1098,13.1098,12.942,12.9543,42439.278735841,0
+ETO.US,D,20160803,000000,12.9799,13.0131,12.9495,12.9751,39719.83996618,0
+ETO.US,D,20160804,000000,12.9543,13.0216,12.9543,13.0083,38483.539641104,0
+ETO.US,D,20160805,000000,13.0823,13.0983,13.031,13.0634,60619.855615245,0
+ETO.US,D,20160808,000000,13.0889,13.1079,13.0131,13.069,24062.497197337,0
+ETO.US,D,20160809,000000,13.0889,13.1846,13.0453,13.085,37586.905446298,0
+ETO.US,D,20160810,000000,13.069,13.1125,13.0083,13.0566,51398.236637597,0
+ETO.US,D,20160811,000000,13.0453,13.0889,13.0216,13.0634,91221.45325212,0
+ETO.US,D,20160812,000000,13.0566,13.0804,13.0186,13.0377,71996.561251704,0
+ETO.US,D,20160815,000000,13.0889,13.0992,13.0216,13.0253,56921.503277607,0
+ETO.US,D,20160816,000000,13.0216,13.069,12.9751,13.0566,54424.640761011,0
+ETO.US,D,20160817,000000,13.0253,13.0992,12.9751,13.0898,48342.296328945,0
+ETO.US,D,20160818,000000,13.0947,13.1816,13.0947,13.1781,46164.002667443,0
+ETO.US,D,20160819,000000,13.1781,13.2216,13.0823,13.217,60116.685602394,0
+ETO.US,D,20160822,000000,13.1781,13.2653,13.1306,13.2653,50709.410603234,0
+ETO.US,D,20160823,000000,13.2954,13.3324,13.2339,13.2785,37679.733457054,0
+ETO.US,D,20160824,000000,13.2954,13.2954,13.1979,13.2027,40175.541109893,0
+ETO.US,D,20160825,000000,13.1781,13.217,13.1781,13.2102,47002.619355527,0
+ETO.US,D,20160826,000000,13.2263,13.2653,13.0245,13.0301,80728.723445364,0
+ETO.US,D,20160829,000000,13.0301,13.1098,13.0113,13.049,73061.973647886,0
+ETO.US,D,20160830,000000,13.049,13.049,12.998,13.0367,44116.512112009,0
+ETO.US,D,20160831,000000,13.0169,13.0727,12.9448,12.9571,93493.629788136,0
+ETO.US,D,20160901,000000,12.9637,13.049,12.8594,12.8803,61049.185164994,0
+ETO.US,D,20160902,000000,12.9571,12.998,12.9051,12.9827,55636.679219637,0
+ETO.US,D,20160906,000000,12.9827,13.0813,12.94,13.0614,65252.817242999,0
+ETO.US,D,20160907,000000,13.0813,13.1249,13.0614,13.1249,55897.230568011,0
+ETO.US,D,20160908,000000,13.1061,13.1723,13.1061,13.1657,53379.270776241,0
+ETO.US,D,20160909,000000,13.0681,13.1145,12.8434,12.8556,54627.174602661,0
+ETO.US,D,20160912,000000,12.8556,13.1363,12.8205,13.1363,84437.624420589,0
+ETO.US,D,20160913,000000,13.049,13.049,12.9229,12.977,47172.452420661,0
+ETO.US,D,20160914,000000,13.0113,13.0434,12.7552,12.7808,54916.207272516,0
+ETO.US,D,20160915,000000,12.7932,12.8983,12.7684,12.8461,61324.504605987,0
+ETO.US,D,20160916,000000,12.7761,12.8083,12.7315,12.7514,42701.939811732,0
+ETO.US,D,20160919,000000,12.8556,12.9154,12.8159,12.8282,25242.889743205,0
+ETO.US,D,20160920,000000,12.94,12.9637,12.8803,12.9495,42360.163953946,0
+ETO.US,D,20160921,000000,13.031,13.0756,12.8841,13.0245,42976.204388967,0
+ETO.US,D,20160922,000000,13.1382,13.1543,13.05,13.0973,38829.534953925,0
+ETO.US,D,20160923,000000,13.031,13.031,12.8737,12.9637,70672.707234667,0
+ETO.US,D,20160926,000000,12.9041,12.9041,12.8594,12.8594,36219.802015158,0
+ETO.US,D,20160927,000000,12.8282,12.9229,12.7599,12.8983,71656.895121437,0
+ETO.US,D,20160928,000000,12.9229,12.9733,12.8737,12.9733,48404.533290701,0
+ETO.US,D,20160929,000000,12.9287,12.9883,12.7741,12.8594,46828.566835359,0
+ETO.US,D,20160930,000000,12.9096,12.9096,12.7741,12.8548,60589.264566246,0
+ETO.US,D,20161003,000000,12.7845,12.8841,12.7741,12.8737,41275.764010108,0
+ETO.US,D,20161004,000000,12.8282,12.8737,12.7048,12.7845,94527.39627156,0
+ETO.US,D,20161005,000000,12.8111,12.8254,12.7269,12.7977,45112.303500123,0
+ETO.US,D,20161006,000000,12.7599,12.8254,12.7599,12.7845,38764.133400893,0
+ETO.US,D,20161007,000000,12.7977,12.8338,12.7667,12.8178,42585.904798287,0
+ETO.US,D,20161010,000000,12.8425,12.9041,12.8425,12.8841,24544.569935015,0
+ETO.US,D,20161011,000000,12.8282,12.8425,12.6935,12.7048,49607.077975501,0
+ETO.US,D,20161012,000000,12.7544,12.7544,12.6728,12.7048,35083.713747149,0
+ETO.US,D,20161013,000000,12.6272,12.65,12.4869,12.5334,49244.204842545,0
+ETO.US,D,20161014,000000,12.6092,12.6623,12.5182,12.5182,38112.22759808,0
+ETO.US,D,20161017,000000,12.5334,12.5599,12.376,12.3958,48672.468685385,0
+ETO.US,D,20161018,000000,12.5277,12.5816,12.3903,12.4869,103779.60629821,0
+ETO.US,D,20161019,000000,12.5277,12.6234,12.4936,12.6234,73520.839382875,0
+ETO.US,D,20161020,000000,12.6149,12.6149,12.4141,12.4917,83507.234585506,0
+ETO.US,D,20161021,000000,12.4273,12.6414,12.4035,12.633,87787.871717889,0
+ETO.US,D,20161024,000000,12.7428,12.7552,12.633,12.65,54970.005324205,0
+ETO.US,D,20161025,000000,12.6414,12.6888,12.5391,12.5797,77880.591297154,0
+ETO.US,D,20161026,000000,12.6026,12.6026,12.5571,12.5816,32274.611558008,0
+ETO.US,D,20161027,000000,12.6528,12.6528,12.4726,12.4898,35917.05611644,0
+ETO.US,D,20161028,000000,12.4849,12.5221,12.4195,12.4396,51553.301610111,0
+ETO.US,D,20161031,000000,12.4726,12.4917,12.3419,12.3637,68243.355998619,0
+ETO.US,D,20161101,000000,12.4195,12.4195,12.2688,12.3058,57443.660838112,0
+ETO.US,D,20161102,000000,12.2954,12.3306,12.1437,12.1608,76186.480100848,0
+ETO.US,D,20161103,000000,12.1057,12.139,11.9949,12.0301,46459.364519852,0
+ETO.US,D,20161104,000000,12.0301,12.0574,11.9769,11.9893,50292.739418589,0
+ETO.US,D,20161107,000000,12.0924,12.1608,12.047,12.0924,82815.243959867,0
+ETO.US,D,20161108,000000,12.0698,12.1921,12.0698,12.1057,68979.65090212,0
+ETO.US,D,20161109,000000,11.9627,12.2708,11.9627,12.2386,99942.011944433,0
+ETO.US,D,20161110,000000,12.229,12.3721,12.1608,12.2954,119653.19613756,0
+ETO.US,D,20161111,000000,12.2386,12.2668,12.1284,12.1997,86573.723531745,0
+ETO.US,D,20161114,000000,12.2451,12.2451,12.0188,12.0301,144034.26218999,0
+ETO.US,D,20161115,000000,12.1117,12.1684,11.9495,12.0594,133809.46777793,0
+ETO.US,D,20161116,000000,12.0301,12.1107,11.9949,12.0301,91100.14391988,0
+ETO.US,D,20161117,000000,12.1117,12.1117,12.0301,12.0924,90607.522544616,0
+ETO.US,D,20161118,000000,12.047,12.1057,12.0242,12.1057,112592.99300128,0
+ETO.US,D,20161121,000000,12.1353,12.1551,12.1057,12.1171,84463.996014553,0
+ETO.US,D,20161122,000000,12.1551,12.1551,12.122,12.1551,89523.12260078,0
+ETO.US,D,20161123,000000,12.1284,12.1618,12.0861,12.1353,108022.26833528,0
+ETO.US,D,20161125,000000,12.1504,12.2253,12.122,12.2006,82702.373537698,0
+ETO.US,D,20161128,000000,12.1693,12.2129,12.1457,12.1504,95535.846024778,0
+ETO.US,D,20161129,000000,12.1826,12.2129,12.1504,12.1892,54587.089779834,0
+ETO.US,D,20161130,000000,12.2185,12.2348,12.122,12.1284,83223.476234443,0
+ETO.US,D,20161201,000000,12.1826,12.1826,12.0984,12.1447,85796.288941659,0
+ETO.US,D,20161202,000000,12.1551,12.1741,12.0775,12.1353,68726.483600057,0
+ETO.US,D,20161205,000000,12.1931,12.2308,12.1798,12.1892,56847.662814505,0
+ETO.US,D,20161206,000000,12.2471,12.3154,12.1931,12.3154,54610.296782523,0
+ETO.US,D,20161207,000000,12.3277,12.4347,12.2801,12.4101,78993.472562473,0
+ETO.US,D,20161208,000000,12.43,12.4555,12.3504,12.3968,140038.43827244,0
+ETO.US,D,20161209,000000,12.4168,12.4718,12.3598,12.3855,141720.9459674,0
+ETO.US,D,20161212,000000,12.3855,12.4347,12.3438,12.357,89984.098063285,0
+ETO.US,D,20161213,000000,12.3968,12.4491,12.3381,12.4035,133824.23587054,0
+ETO.US,D,20161214,000000,12.3676,12.4035,12.2964,12.3277,90456.677027138,0
+ETO.US,D,20161215,000000,12.357,12.4555,12.3087,12.3381,165823.52798756,0
+ETO.US,D,20161216,000000,12.3855,12.4888,12.3504,12.4888,94364.947252737,0
+ETO.US,D,20161219,000000,12.5495,12.6007,12.5258,12.5258,104958.94398032,0
+ETO.US,D,20161220,000000,12.5372,12.613,12.4661,12.4991,119242.85413546,0
+ETO.US,D,20161221,000000,12.5372,12.5372,12.4347,12.4841,96119.185683282,0
+ETO.US,D,20161222,000000,12.4604,12.5124,12.4337,12.5124,202043.33000271,0
+ETO.US,D,20161223,000000,12.5201,12.5505,12.4888,12.5505,53254.796852726,0
+ETO.US,D,20161227,000000,12.6234,12.65,12.5372,12.5372,119909.5280309,0
+ETO.US,D,20161228,000000,12.576,12.6149,12.5561,12.5856,89016.787996654,0
+ETO.US,D,20161229,000000,12.6272,12.6528,12.6007,12.6528,89796.332314257,0
+ETO.US,D,20161230,000000,12.7078,12.7362,12.6187,12.6708,114452.71780768,0
+ETO.US,D,20170103,000000,12.7219,12.7835,12.6642,12.7078,92021.039981136,0
+ETO.US,D,20170104,000000,12.7638,12.8803,12.7239,12.8803,65480.667814856,0
+ETO.US,D,20170105,000000,12.886,12.9164,12.8102,12.8793,62364.600271963,0
+ETO.US,D,20170106,000000,12.8737,13.0548,12.8737,13.015,112495.94553549,0
+ETO.US,D,20170109,000000,13.0093,13.0548,12.9685,13.0236,88209.817221328,0
+ETO.US,D,20170110,000000,13.0425,13.0747,13.0035,13.0425,86682.37449888,0
+ETO.US,D,20170111,000000,13.0548,13.1703,13.0548,13.1516,91090.650146054,0
+ETO.US,D,20170112,000000,13.1382,13.2841,13.1154,13.2263,110094.02075716,0
+ETO.US,D,20170113,000000,13.2737,13.3297,13.2092,13.2092,120581.47624514,0
+ETO.US,D,20170117,000000,13.3353,13.3533,13.2463,13.324,152958.40958772,0
+ETO.US,D,20170118,000000,13.3533,13.3903,13.3051,13.3819,56014.320445215,0
+ETO.US,D,20170119,000000,13.3819,13.3903,13.2653,13.3097,100386.1095868,0
+ETO.US,D,20170120,000000,13.378,13.378,13.2453,13.2699,60691.58635083,0
+ETO.US,D,20170123,000000,13.3051,13.378,13.2653,13.3429,66269.705906288,0
+ETO.US,D,20170124,000000,13.378,13.3996,13.3288,13.3724,88997.800448999,0
+ETO.US,D,20170125,000000,13.4056,13.4462,13.4056,13.4454,57149.353849464,0
+ETO.US,D,20170126,000000,13.4331,13.5097,13.4331,13.4633,74630.556056918,0
+ETO.US,D,20170127,000000,13.4955,13.5097,13.4462,13.5097,74644.26928578,0
+ETO.US,D,20170130,000000,13.4236,13.5033,13.3666,13.4955,64312.933634091,0
+ETO.US,D,20170131,000000,13.4776,13.5069,13.4462,13.5069,72392.135161177,0
+ETO.US,D,20170201,000000,13.5097,13.6152,13.5097,13.6037,74659.037378401,0
+ETO.US,D,20170202,000000,13.6215,13.6265,13.5317,13.5904,71955.42156512,0
+ETO.US,D,20170203,000000,13.6255,13.7232,13.6152,13.6768,67617.821789772,0
+ETO.US,D,20170206,000000,13.6338,13.6909,13.6152,13.6408,73480.754560049,0
+ETO.US,D,20170207,000000,13.6338,13.6909,13.6037,13.6152,106667.82326925,0
+ETO.US,D,20170208,000000,13.6338,13.7534,13.6338,13.7287,90065.322572699,0
+ETO.US,D,20170209,000000,13.7751,13.8112,13.7534,13.7667,56791.7550353,0
+ETO.US,D,20170210,000000,13.7914,13.8075,13.7004,13.7164,90606.467680858,0
+ETO.US,D,20170213,000000,13.7751,13.8112,13.7534,13.7846,80673.870529917,0
+ETO.US,D,20170214,000000,13.7667,13.8578,13.7667,13.8501,86687.648817673,0
+ETO.US,D,20170215,000000,13.8719,13.9241,13.8083,13.9241,94857.568628,0
+ETO.US,D,20170216,000000,13.8861,13.8958,13.7742,13.7846,104081.29733316,0
+ETO.US,D,20170217,000000,13.7648,13.7791,13.7051,13.7574,60710.573898485,0
+ETO.US,D,20170221,000000,13.7742,13.9809,13.7742,13.9572,61705.310422841,0
+ETO.US,D,20170222,000000,13.9876,14.0227,13.9383,14.0227,45059.560312193,0
+ETO.US,D,20170223,000000,14.0113,14.1004,14.0113,14.0758,78417.516950279,0
+ETO.US,D,20170224,000000,14.0284,14.0814,13.9999,14.0284,52563.861090847,0
+ETO.US,D,20170227,000000,14.0492,14.0891,14.034,14.0492,69958.564470098,0
+ETO.US,D,20170228,000000,14.0548,14.0701,13.9876,13.9943,68732.812782609,0
+ETO.US,D,20170301,000000,14.1043,14.2294,14.0965,14.1744,77583.11971723,0
+ETO.US,D,20170302,000000,14.2037,14.2037,14.0424,14.0424,88558.977125423,0
+ETO.US,D,20170303,000000,14.0758,14.1678,14.0284,14.1221,69907.931009685,0
+ETO.US,D,20170306,000000,14.0891,14.2472,14.0891,14.2472,108832.40370187,0
+ETO.US,D,20170307,000000,14.2757,14.2786,14.1962,14.2719,77930.169893808,0
+ETO.US,D,20170308,000000,14.2815,14.3136,14.0113,14.0424,80439.690775509,0
+ETO.US,D,20170309,000000,14.1108,14.1791,14.034,14.1601,104892.48756354,0
+ETO.US,D,20170310,000000,14.1744,14.2341,14.1108,14.1554,43770.516799188,0
+ETO.US,D,20170313,000000,14.1678,14.2179,14.1176,14.1962,49056.439093514,0
+ETO.US,D,20170314,000000,14.1298,14.2199,14.0891,14.0947,52153.519088753,0
+ETO.US,D,20170315,000000,14.1601,14.3091,14.1554,14.3091,92603.324775879,0
+ETO.US,D,20170316,000000,14.3526,14.5308,14.3023,14.4909,88193.994264948,0
+ETO.US,D,20170317,000000,14.4635,14.7933,14.4266,14.7849,100144.54578608,0
+ETO.US,D,20170320,000000,14.7735,14.8332,14.744,14.7791,73702.275949355,0
+ETO.US,D,20170321,000000,14.8115,14.8265,14.4312,14.4635,123429.60839334,0
+ETO.US,D,20170322,000000,14.4701,14.4701,14.2805,14.4,77918.566392465,0
+ETO.US,D,20170323,000000,14.5336,14.5336,14.3526,14.4578,57511.172118662,0
+ETO.US,D,20170324,000000,14.5811,14.5811,14.4066,14.4435,41441.377620208,0
+ETO.US,D,20170327,000000,14.2322,14.417,14.2322,14.3706,94329.081884944,0
+ETO.US,D,20170328,000000,14.4066,14.4758,14.3706,14.3753,85625.401012768,0
+ETO.US,D,20170329,000000,14.4133,14.4909,14.3526,14.3592,84968.220891162,0
+ETO.US,D,20170330,000000,14.3459,14.436,14.3459,14.4133,75862.636926959,0
+ETO.US,D,20170331,000000,14.4133,14.4208,14.3592,14.3829,66110.421478738,0
+ETO.US,D,20170403,000000,14.4066,14.4236,14.3023,14.3526,79877.448392177,0
+ETO.US,D,20170404,000000,14.3706,14.3706,13.9325,13.96,319483.42197474,0
+ETO.US,D,20170405,000000,13.9951,14.1516,13.9733,13.9733,111331.37594599,0
+ETO.US,D,20170406,000000,14.0292,14.1583,14.0151,14.0965,101021.13756947,0
+ETO.US,D,20170407,000000,14.107,14.2455,14.0463,14.2455,112867.25757852,0
+ETO.US,D,20170410,000000,14.2748,14.5753,14.2588,14.3753,119296.65218715,0
+ETO.US,D,20170411,000000,14.4208,14.5223,14.3402,14.4635,77594.723218575,0
+ETO.US,D,20170412,000000,14.436,14.5536,14.4066,14.5004,65839.32149278,0
+ETO.US,D,20170413,000000,14.4758,14.4758,14.3412,14.3592,85728.777661109,0
+ETO.US,D,20170417,000000,14.3706,14.5393,14.3706,14.4758,101296.45701047,0
+ETO.US,D,20170418,000000,14.4844,14.545,14.4844,14.5223,65839.32149278,0
+ETO.US,D,20170419,000000,14.5819,14.62,14.5156,14.5753,58567.090741017,0
+ETO.US,D,20170420,000000,14.6407,14.6407,14.5109,14.5896,61504.886308708,0
+ETO.US,D,20170421,000000,14.5952,14.6047,14.5109,14.5393,53249.522533935,0
+ETO.US,D,20170424,000000,14.5952,14.6511,14.5556,14.5952,80165.426198275,0
+ETO.US,D,20170425,000000,14.6142,14.7195,14.6142,14.6861,68091.455617383,0
+ETO.US,D,20170426,000000,14.6861,14.765,14.6721,14.7318,47843.345771129,0
+ETO.US,D,20170427,000000,14.782,14.8826,14.73,14.853,55268.531767886,0
+ETO.US,D,20170428,000000,14.8967,14.9717,14.8749,14.91,61077.666486475,0
+ETO.US,D,20170501,000000,14.9147,14.9603,14.8987,14.9317,56929.942187674,0
+ETO.US,D,20170502,000000,14.9375,14.9518,14.8987,14.9261,58966.884105526,0
+ETO.US,D,20170503,000000,14.9573,14.9573,14.8987,14.9317,38821.096043856,0
+ETO.US,D,20170504,000000,14.984,15.0333,14.9261,15.0192,87780.48767158,0
+ETO.US,D,20170505,000000,15.0333,15.1479,15.0285,15.1091,58117.718779855,0
+ETO.US,D,20170508,000000,15.0863,15.1876,15.0863,15.1347,68599.899949025,0
+ETO.US,D,20170509,000000,15.1718,15.1718,15.0788,15.1423,61082.94080527,0
+ETO.US,D,20170510,000000,15.1992,15.1992,15.0939,15.0939,61175.768816025,0
+ETO.US,D,20170511,000000,15.0967,15.1801,14.8673,14.9317,110692.12850829,0
+ETO.US,D,20170512,000000,15.0086,15.0295,14.8322,14.8322,62628.316211612,0
+ETO.US,D,20170515,000000,15.1034,15.1034,14.9043,14.91,67600.943969634,0
+ETO.US,D,20170516,000000,14.9261,15.0132,14.9261,14.9375,53200.998801037,0
+ETO.US,D,20170517,000000,14.8826,14.9261,14.7089,14.7089,105438.90699048,0
+ETO.US,D,20170518,000000,14.6588,14.8826,14.6588,14.853,57061.8001575,0
+ETO.US,D,20170519,000000,14.946,15.402,14.946,15.1925,120426.41127262,0
+ETO.US,D,20170522,000000,15.3042,15.3042,15.0255,15.0853,86428.15233306,0
+ETO.US,D,20170523,000000,15.1992,15.2504,15.1413,15.1413,50396.116066931,0
+ETO.US,D,20170524,000000,15.1669,15.2712,15.1669,15.1925,55499.546931019,0
+ETO.US,D,20170525,000000,15.2323,15.2815,15.1925,15.2627,41947.712224335,0
+ETO.US,D,20170526,000000,15.22,15.2712,15.073,15.1129,73907.97438228,0
+ETO.US,D,20170530,000000,15.1281,15.2569,15.1281,15.1925,108829.2391106,0
+ETO.US,D,20170531,000000,15.2256,15.2845,15.1337,15.2256,39752.540742697,0
+ETO.US,D,20170601,000000,15.1876,15.4257,15.1876,15.2436,70541.9041286,0
+ETO.US,D,20170602,000000,15.2978,15.3584,15.2767,15.3261,46191.429125167,0
+ETO.US,D,20170605,000000,15.29,15.366,15.2767,15.3384,59770.690289576,0
+ETO.US,D,20170606,000000,15.3042,15.404,15.2815,15.366,41630.198232997,0
+ETO.US,D,20170607,000000,15.3384,15.4588,15.2948,15.4361,63099.840311705,0
+ETO.US,D,20170608,000000,15.3973,15.457,15.3906,15.4087,43826.424578395,0
+ETO.US,D,20170609,000000,15.4087,15.4645,15.3584,15.3697,55499.546931019,0
+ETO.US,D,20170612,000000,15.3319,15.3461,15.2142,15.2504,36064.737042645,0
+ETO.US,D,20170613,000000,15.3261,15.4134,15.2978,15.3973,64396.267871019,0
+ETO.US,D,20170614,000000,15.438,15.4645,15.29,15.3384,50510.041352859,0
+ETO.US,D,20170615,000000,15.22,15.366,15.1413,15.2712,115958.0083912,0
+ETO.US,D,20170616,000000,15.2436,15.4494,15.2436,15.3973,77866.878068292,0
+ETO.US,D,20170619,000000,15.5187,15.5404,15.4296,15.5395,59018.572429697,0
+ETO.US,D,20170620,000000,15.5906,15.5906,15.4134,15.5688,81440.756482417,0
+ETO.US,D,20170621,000000,15.7195,15.7195,15.475,15.638,64142.045705198,0
+ETO.US,D,20170622,000000,15.5441,15.5982,15.4561,15.5441,69766.579266032,0
+ETO.US,D,20170623,000000,15.5584,15.6988,15.511,15.5234,61200.030682473,0
+ETO.US,D,20170626,000000,15.5755,15.6457,15.5044,15.5641,66240.169721046,0
+ETO.US,D,20170627,000000,15.5688,15.6334,15.4882,15.4882,94906.092360896,0
+ETO.US,D,20170628,000000,15.621,15.6645,15.5755,15.5755,65806.620716263,0
+ETO.US,D,20170629,000000,15.5982,15.6276,15.4125,15.5177,62640.974576715,0
+ETO.US,D,20170630,000000,15.5518,15.621,15.475,15.5518,63818.202531308,0
+ETO.US,D,20170703,000000,15.5906,15.6599,15.5546,15.6503,38720.883986788,0
+ETO.US,D,20170705,000000,15.6599,15.765,15.6334,15.7471,83013.558346483,0
+ETO.US,D,20170706,000000,15.7195,15.7318,15.621,15.621,61247.499551609,0
+ETO.US,D,20170707,000000,15.7471,15.8543,15.6276,15.6712,64774.963960357,0
+ETO.US,D,20170710,000000,15.7471,15.7471,15.6619,15.7471,49998.43242994,0
+ETO.US,D,20170711,000000,15.7195,15.9453,15.7195,15.8675,60688.421759553,0
+ETO.US,D,20170712,000000,15.9527,16.0684,15.9168,16.0428,85712.954704731,0
+ETO.US,D,20170713,000000,16.1423,16.2674,16.1423,16.2467,86146.503709515,0
+ETO.US,D,20170714,000000,16.261,16.3747,16.2428,16.2884,58812.87399677,0
+ETO.US,D,20170717,000000,16.3841,16.3841,16.2428,16.3036,86435.536379369,0
+ETO.US,D,20170718,000000,16.2353,16.5473,16.2353,16.4789,89287.887982613,0
+ETO.US,D,20170719,000000,16.5093,16.6333,16.4637,16.6333,87840.614905818,0
+ETO.US,D,20170720,000000,16.8211,16.8211,16.3728,16.6333,159528.10107626,0
+ETO.US,D,20170721,000000,16.5803,16.7008,16.496,16.6495,102104.48264955,0
+ETO.US,D,20170724,000000,16.7008,16.7008,16.346,16.3889,81720.295378444,0
+ETO.US,D,20170725,000000,16.4202,16.4276,16.2503,16.3728,70902.66753404,0
+ETO.US,D,20170726,000000,16.3244,16.3935,16.2503,16.3889,113672.11862633,0
+ETO.US,D,20170727,000000,16.3812,16.3812,16.1671,16.1746,137346.4259605,0
+ETO.US,D,20170728,000000,16.1015,16.1054,15.7062,15.8352,397578.15061489,0
+ETO.US,D,20170731,000000,15.8352,15.9034,15.6636,15.7138,115170.02516352,0
+ETO.US,D,20170801,000000,15.8968,15.8968,15.6599,15.7386,77271.934908444,0
+ETO.US,D,20170802,000000,15.7386,15.8456,15.6712,15.6712,78316.250029455,0
+ETO.US,D,20170803,000000,15.5831,15.6712,15.3668,15.3811,341831.76556436,0
+ETO.US,D,20170804,000000,15.3062,15.5034,15.3062,15.4238,192083.30639405,0
+ETO.US,D,20170807,000000,15.4958,15.5745,15.4361,15.5499,103211.03473232,0
+ETO.US,D,20170808,000000,15.529,15.5896,15.4617,15.4684,75165.371982528,0
+ETO.US,D,20170809,000000,15.4617,15.4617,15.3526,15.3526,133294.69426373,0
+ETO.US,D,20170810,000000,15.2712,15.2767,15.0295,15.0448,277628.53776116,0
+ETO.US,D,20170811,000000,14.9043,15.3412,14.5194,15.221,261354.09969355,0
+ETO.US,D,20170814,000000,15.2845,15.4048,15.2845,15.328,46649.239996399,0
+ETO.US,D,20170815,000000,15.3668,15.3934,15.292,15.3668,64394.158143503,0
+ETO.US,D,20170816,000000,15.3811,15.4617,15.3499,15.4172,65779.194258539,0
+ETO.US,D,20170817,000000,15.4532,15.4532,15.0029,15.0218,125586.80477966,0
+ETO.US,D,20170818,000000,15.1925,15.1925,15.0295,15.0448,101838.65698239,0
+ETO.US,D,20170821,000000,15.0967,15.1015,15.0521,15.1015,91600.149341456,0
+ETO.US,D,20170822,000000,15.1992,15.2077,15.1071,15.2077,59362.458014999,0
+ETO.US,D,20170823,000000,15.1992,15.457,15.1015,15.457,81557.84635962,0
+ETO.US,D,20170824,000000,15.363,15.3678,15.1934,15.2654,82606.380935665,0
+ETO.US,D,20170825,000000,15.3082,15.3082,15.2455,15.3082,48694.620824314,0
+ETO.US,D,20170828,000000,15.3138,15.3299,15.2654,15.3082,90218.277817695,0
+ETO.US,D,20170829,000000,15.2578,15.2777,15.1801,15.2523,87384.913762105,0
+ETO.US,D,20170830,000000,15.2275,15.3082,15.1992,15.3082,46908.736481012,0
+ETO.US,D,20170831,000000,15.3299,15.4722,15.2835,15.403,69713.836078103,0
+ETO.US,D,20170901,000000,15.3887,15.513,15.3887,15.4313,56974.246465537,0
+ETO.US,D,20170905,000000,15.403,15.4313,15.3491,15.3555,41176.606816802,0
+ETO.US,D,20170906,000000,15.363,15.4077,15.3491,15.3555,36104.82186547,0
+ETO.US,D,20170907,000000,15.4077,15.4077,15.363,15.3964,57499.568617317,0
+ETO.US,D,20170908,000000,15.383,15.4209,15.3491,15.3887,32497.187811072,0
+ETO.US,D,20170911,000000,15.4645,15.5546,15.4645,15.5461,48642.932500144,0
+ETO.US,D,20170912,000000,15.5725,15.6589,15.5725,15.6476,51255.830030187,0
+ETO.US,D,20170913,000000,15.6541,15.6825,15.5831,15.637,55418.322421608,0
+ETO.US,D,20170914,000000,15.6408,15.729,15.5945,15.637,41689.270603478,0
+ETO.US,D,20170915,000000,15.7309,15.8825,15.637,15.7366,147803.29039946,0
+ETO.US,D,20170918,000000,15.7699,15.8304,15.7699,15.7878,42501.515697598,0
+ETO.US,D,20170919,000000,15.8608,15.932,15.8304,15.9253,62821.356279435,0
+ETO.US,D,20170920,000000,15.932,15.9859,15.8751,15.9784,53081.799196319,0
+ETO.US,D,20170921,000000,15.9784,15.9784,15.8751,15.9101,34180.750369792,0
+ETO.US,D,20170922,000000,15.9784,16.0438,15.9481,15.9546,52427.783665988,0
+ETO.US,D,20170925,000000,15.9101,16.0021,15.7433,15.8211,111390.44831648,0
+ETO.US,D,20170926,000000,15.8286,15.8825,15.7348,15.7945,60042.845139293,0
+ETO.US,D,20170927,000000,15.9178,15.9954,15.7755,15.8342,94786.892756175,0
+ETO.US,D,20170928,000000,15.8751,15.9394,15.8059,15.8675,46730.464505809,0
+ETO.US,D,20170929,000000,15.9394,16.021,15.9101,16.021,58686.290345738,0
+ETO.US,D,20171002,000000,16.0392,16.1015,16.0126,16.098,53858.178922644,0
+ETO.US,D,20171003,000000,16.1074,16.133,16.0392,16.0447,45941.42641438,0
+ETO.US,D,20171004,000000,16.0447,16.2694,16.0153,16.2048,120690.12721226,0
+ETO.US,D,20171005,000000,16.1613,16.3046,16.1613,16.3046,44597.52998593,0
+ETO.US,D,20171006,000000,16.3046,16.3046,16.2078,16.2779,35867.477519787,0
+ETO.US,D,20171009,000000,16.2239,16.2561,16.149,16.2126,60627.239661555,0
+ETO.US,D,20171010,000000,16.2561,16.3046,16.2372,16.3046,37164.95994286,0
+ETO.US,D,20171011,000000,16.3046,16.3046,16.2181,16.2503,56727.408346025,0
+ETO.US,D,20171012,000000,16.3046,16.3046,16.1964,16.2694,25297.742658654,0
+ETO.US,D,20171013,000000,16.3046,16.3327,16.2638,16.3327,50268.477552141,0
+ETO.US,D,20171016,000000,16.3397,16.3812,16.3046,16.3397,69018.680861188,0
+ETO.US,D,20171017,000000,16.346,16.3851,16.2922,16.3812,45024.74980816,0
+ETO.US,D,20171018,000000,16.3397,16.4514,16.3397,16.3661,55509.040704847,0
+ETO.US,D,20171019,000000,16.4285,16.4285,16.3046,16.3224,46158.728348651,0
+ETO.US,D,20171020,000000,16.3327,16.4087,16.3292,16.3935,57381.423876355,0
+ETO.US,D,20171023,000000,16.3812,16.4874,16.3728,16.4295,36056.298132576,0
+ETO.US,D,20171024,000000,16.512,16.5168,16.4353,16.4922,71763.436361055,0
+ETO.US,D,20171025,000000,16.4922,16.4922,16.3046,16.3387,71748.668268434,0
+ETO.US,D,20171026,000000,16.4144,16.4144,16.3224,16.3224,41768.385385375,0
+ETO.US,D,20171027,000000,16.3812,16.3889,16.3046,16.3111,112500.16499052,0
+ETO.US,D,20171030,000000,16.2771,16.3812,16.1736,16.3224,56096.599818385,0
+ETO.US,D,20171031,000000,16.4144,16.4144,16.2913,16.3224,92553.746179225,0
+ETO.US,D,20171101,000000,16.3224,16.3224,16.2477,16.2836,94236.253874188,0
+ETO.US,D,20171102,000000,16.3327,16.352,16.2058,16.2987,47223.085881073,0
+ETO.US,D,20171103,000000,16.2542,16.3046,16.2229,16.2655,50209.40518166,0
+ETO.US,D,20171106,000000,16.2836,16.3046,16.2467,16.2836,52521.666540502,0
+ETO.US,D,20171107,000000,16.2836,16.2987,16.2542,16.2836,66714.858412415,0
+ETO.US,D,20171108,000000,16.2694,16.2789,16.1812,16.203,35651.230449273,0
+ETO.US,D,20171109,000000,16.1129,16.1973,16.0485,16.1698,53661.974263545,0
+ETO.US,D,20171110,000000,16.1528,16.2295,16.1015,16.203,34351.638298684,0
+ETO.US,D,20171113,000000,16.1528,16.2418,15.9054,15.9576,85207.674964363,0
+ETO.US,D,20171114,000000,15.8515,15.8731,15.6521,15.7245,106791.242329,0
+ETO.US,D,20171115,000000,15.6817,15.7452,15.529,15.7452,120092.01946114,0
+ETO.US,D,20171116,000000,15.7452,15.9044,15.7112,15.8988,54611.351646281,0
+ETO.US,D,20171117,000000,15.8675,15.9945,15.8628,15.9869,71249.717710618,0
+ETO.US,D,20171120,000000,15.9869,16.095,15.9746,16.095,56198.921602968,0
+ETO.US,D,20171121,000000,16.1907,16.1907,16.095,16.1471,78494.522004658,0
+ETO.US,D,20171122,000000,16.1736,16.2038,16.0797,16.095,39906.550851452,0
+ETO.US,D,20171124,000000,16.1594,16.2836,16.1594,16.2694,24133.173069162,0
+ETO.US,D,20171127,000000,16.2487,16.2789,16.1015,16.1129,49088.085006272,0
+ETO.US,D,20171128,000000,16.2372,16.3841,16.2295,16.3747,107637.24306339,0
+ETO.US,D,20171129,000000,16.3747,16.4239,16.3007,16.4239,54659.875379177,0
+ETO.US,D,20171130,000000,16.6466,16.6466,16.4438,16.5546,128912.79021052,0
+ETO.US,D,20171201,000000,16.6097,16.6097,16.3784,16.5074,87285.756568798,0
+ETO.US,D,20171204,000000,16.5956,16.6362,16.4951,16.4951,75468.117881246,0
+ETO.US,D,20171205,000000,16.5349,16.5546,16.4637,16.4893,60331.877809148,0
+ETO.US,D,20171206,000000,16.4695,16.5349,16.3925,16.4628,54867.683539621,0
+ETO.US,D,20171207,000000,16.4628,16.4951,16.3964,16.3964,39484.605348014,0
+ETO.US,D,20171208,000000,16.4751,16.5405,16.3301,16.3613,81471.347531415,0
+ETO.US,D,20171211,000000,16.3964,16.5405,16.3613,16.4373,51483.680602044,0
+ETO.US,D,20171212,000000,16.514,16.5757,16.4495,16.514,65060.832038935,0
+ETO.US,D,20171213,000000,16.5822,16.6097,16.5045,16.5679,48752.638331039,0
+ETO.US,D,20171214,000000,16.5757,16.6353,16.3406,16.3613,73379.487639225,0
+ETO.US,D,20171215,000000,16.4551,16.623,16.4373,16.623,62228.522847105,0
+ETO.US,D,20171218,000000,16.6904,16.8059,16.642,16.7565,66324.558821734,0
+ETO.US,D,20171219,000000,16.8449,16.8449,16.7349,16.8173,71552.463609336,0
+ETO.US,D,20171220,000000,16.8646,16.8646,16.7274,16.8316,49588.090427846,0
+ETO.US,D,20171221,000000,16.8353,16.8496,16.7737,16.7737,38644.933796169,0
+ETO.US,D,20171222,000000,16.8353,16.9349,16.7927,16.9349,38758.859082098,0
+ETO.US,D,20171226,000000,16.9282,16.9596,16.7501,16.7634,49484.713779506,0
+ETO.US,D,20171227,000000,16.8714,16.8808,16.8107,16.8581,42366.493136498,0
+ETO.US,D,20171228,000000,16.915,16.9529,16.8496,16.9007,66806.631559412,0
+ETO.US,D,20171229,000000,16.9596,16.9994,16.9074,16.9282,64651.5449006,0
+ETO.US,D,20180102,000000,16.9662,16.9899,16.7339,16.8316,75148.49416239,0
+ETO.US,D,20180103,000000,16.9282,17.0183,16.9103,17.0117,83809.980484224,0
+ETO.US,D,20180104,000000,17.1196,17.3093,17.0979,17.2353,84812.101054889,0
+ETO.US,D,20180105,000000,17.26,17.3093,17.1936,17.26,58844.519909528,0
+ETO.US,D,20180108,000000,17.3037,17.3245,17.1936,17.2269,87047.357359354,0
+ETO.US,D,20180109,000000,17.2032,17.4061,17.2032,17.351,68247.575453654,0
+ETO.US,D,20180110,000000,17.4259,17.4458,17.3093,17.3159,44302.168133522,0
+ETO.US,D,20180111,000000,17.4061,17.4185,17.3245,17.3321,48248.413454429,0
+ETO.US,D,20180112,000000,17.4392,17.882,17.3406,17.4649,136837.98162885,0
+ETO.US,D,20180116,000000,17.5786,17.6781,17.3938,17.3938,80666.486483606,0
+ETO.US,D,20180117,000000,17.4507,17.515,17.3938,17.4012,77947.047713946,0
+ETO.US,D,20180118,000000,17.4175,17.4924,17.3938,17.4581,68335.129145617,0
+ETO.US,D,20180119,000000,17.5464,17.7104,17.4924,17.6838,78342.621623419,0
+ETO.US,D,20180122,000000,17.7104,17.7605,17.6571,17.7284,88339.565463635,0
+ETO.US,D,20180123,000000,17.7417,17.8885,17.5995,17.8885,65086.148769142,0
+ETO.US,D,20180124,000000,17.9663,17.9739,17.844,17.9266,58793.886449117,0
+ETO.US,D,20180125,000000,17.9266,17.9529,17.8127,17.826,42223.031665328,0
+ETO.US,D,20180126,000000,17.8336,17.9084,17.6695,17.6998,127687.03852303,0
+ETO.US,D,20180129,000000,17.6695,17.7605,17.6498,17.6695,72916.4024492,0
+ETO.US,D,20180130,000000,17.5719,17.5786,17.4431,17.497,67499.677048809,0
+ETO.US,D,20180131,000000,17.4781,17.5719,17.371,17.4042,81196.028090422,0
+ETO.US,D,20180201,000000,17.3633,17.4364,17.3055,17.3055,78154.855874388,0
+ETO.US,D,20180202,000000,17.2448,17.2448,16.786,16.786,110803.9440667,0
+ETO.US,D,20180205,000000,16.6505,16.7122,15.8968,16.0021,228471.88661058,0
+ETO.US,D,20180206,000000,15.4561,16.5719,15.4371,16.4988,149630.31442934,0
+ETO.US,D,20180207,000000,16.4344,16.6571,16.2922,16.4988,127835.77431299,0
+ETO.US,D,20180208,000000,16.5045,16.5633,16.0021,16.0333,92515.771083915,0
+ETO.US,D,20180209,000000,16.0456,16.129,15.5661,15.8845,136206.11823745,0
+ETO.US,D,20180212,000000,15.9576,16.2638,15.9348,16.2551,79924.917261314,0
+ETO.US,D,20180213,000000,16.1794,16.3613,16.129,16.2487,46158.728348651,0
+ETO.US,D,20180214,000000,16.2836,16.4941,16.2836,16.4514,55736.891276704,0
+ETO.US,D,20180215,000000,16.5719,16.6771,16.4846,16.6771,59760.141651988,0
+ETO.US,D,20180216,000000,16.7196,16.9604,16.6798,16.9604,95618.125397948,0
+ETO.US,D,20180220,000000,16.8894,17.0088,16.8894,16.8894,71057.732506554,0
+ETO.US,D,20180221,000000,16.9217,16.949,16.7017,16.7017,65420.540580617,0
+ETO.US,D,20180222,000000,16.6618,16.8467,16.6618,16.6618,39485.660211771,0
+ETO.US,D,20180223,000000,16.7614,16.8439,16.7614,16.8353,37266.226863685,0
+ETO.US,D,20180226,000000,16.916,17.0865,16.9084,16.9719,85151.767185157,0
+ETO.US,D,20180227,000000,16.9719,17.0506,16.8449,16.8449,51926.723380655,0
+ETO.US,D,20180228,000000,16.9604,17.0098,16.6553,16.6618,71704.363990574,0
+ETO.US,D,20180301,000000,16.6183,16.6949,16.3792,16.4809,86127.51616186,0
+ETO.US,D,20180302,000000,16.4212,16.5832,16.2713,16.5832,62467.976920306,0
+ETO.US,D,20180305,000000,16.4608,16.7851,16.4295,16.7319,95909.267795322,0
+ETO.US,D,20180306,000000,16.8449,16.8449,16.6875,16.8173,44047.945967699,0
+ETO.US,D,20180307,000000,16.7017,16.8496,16.6694,16.8173,196090.73381295,0
+ETO.US,D,20180308,000000,16.8449,17.0079,16.8173,17.0012,61239.06064154,0
+ETO.US,D,20180309,000000,17.1369,17.5605,17.0506,17.5549,83485.082446576,0
+ETO.US,D,20180312,000000,17.5549,17.5549,17.2402,17.2961,97128.690300258,0
+ETO.US,D,20180313,000000,17.2734,17.3948,17.1556,17.1679,80561.000107748,0
+ETO.US,D,20180314,000000,17.2895,17.3879,17.0212,17.225,151959.45360833,0
+ETO.US,D,20180315,000000,17.2467,17.5481,17.152,17.5481,48051.153931571,0
+ETO.US,D,20180316,000000,17.5018,17.5018,17.2857,17.371,108801.81265287,0
+ETO.US,D,20180319,000000,17.5094,17.5094,17.1142,17.4895,35790.472465408,0
+ETO.US,D,20180320,000000,17.5416,17.5549,17.4012,17.5359,36537.316006494,0
+ETO.US,D,20180321,000000,17.5975,17.9285,17.3567,17.734,53212.602302384,0
+ETO.US,D,20180322,000000,17.7481,17.7481,17.5274,17.7209,45302.17897667,0
+ETO.US,D,20180323,000000,17.6059,17.6059,17.0931,17.1274,144003.67114099,0
+ETO.US,D,20180326,000000,17.2705,17.2705,16.9321,17.057,84461.886287034,0
+ETO.US,D,20180327,000000,17.1596,17.3159,17.08,17.08,140630.21684099,0
+ETO.US,D,20180328,000000,17.0875,17.153,16.9358,16.9577,81661.223007962,0
+ETO.US,D,20180329,000000,17.0525,17.1596,16.969,17.0183,95118.119976374,0
+ETO.US,D,20180402,000000,17.0525,17.2847,16.8477,16.9387,74382.663073649,0
+ETO.US,D,20180403,000000,17.005,17.1416,16.86,17.0107,70446.966390327,0
+ETO.US,D,20180404,000000,16.9037,17.2525,16.86,17.2165,75135.835797287,0
+ETO.US,D,20180405,000000,17.2895,17.4657,17.2771,17.3736,62023.879277937,0
+ETO.US,D,20180406,000000,17.2961,17.4126,17.0467,17.08,63598.790869522,0
+ETO.US,D,20180409,000000,17.1596,17.3948,17.1596,17.2165,48999.47645055,0
+ETO.US,D,20180410,000000,17.3501,17.5899,17.3501,17.4817,67367.819078985,0
+ETO.US,D,20180411,000000,17.516,17.5237,17.4468,17.4895,43572.202412573,0
+ETO.US,D,20180412,000000,17.5549,17.5549,17.4468,17.516,42527.887291563,0
+ETO.US,D,20180413,000000,17.5237,17.5237,17.3567,17.3567,38066.868456459,0
+ETO.US,D,20180416,000000,17.5292,17.5891,17.3501,17.4071,60580.825656177,0
+ETO.US,D,20180417,000000,17.5481,17.5605,17.4895,17.5549,46989.960990425,0
+ETO.US,D,20180418,000000,17.6335,17.6335,17.5691,17.5814,32779.891298375,0
+ETO.US,D,20180419,000000,17.5975,17.5975,17.5292,17.5605,40956.140291254,0
+ETO.US,D,20180420,000000,17.6695,17.6695,17.4003,17.4107,39597.475770182,0
+ETO.US,D,20180423,000000,17.516,17.5237,17.3869,17.4887,30112.140852886,0
+ETO.US,D,20180424,000000,17.516,17.6059,17.3633,17.4107,56374.028986895,0
+ETO.US,D,20180425,000000,17.4107,17.5009,17.3218,17.4951,33634.330942838,0
+ETO.US,D,20180426,000000,17.5084,17.6668,17.4951,17.643,34011.972168416,0
+ETO.US,D,20180427,000000,17.6695,17.7728,17.6498,17.7348,32424.402211729,0
+ETO.US,D,20180430,000000,17.756,17.756,17.5416,17.5767,54737.935297314,0
+ETO.US,D,20180501,000000,17.5237,17.6183,17.4808,17.5605,64252.806399849,0
+ETO.US,D,20180502,000000,17.5605,17.6695,17.5605,17.5975,62038.647370557,0
+ETO.US,D,20180503,000000,17.5605,17.5899,17.4003,17.5084,35938.153391613,0
+ETO.US,D,20180504,000000,17.4052,17.6128,17.4052,17.5814,32954.998682303,0
+ETO.US,D,20180507,000000,17.6393,17.6554,17.5359,17.6108,50247.380276969,0
+ETO.US,D,20180508,000000,17.626,17.626,17.4175,17.4507,45436.146674014,0
+ETO.US,D,20180509,000000,17.4951,17.5899,17.4334,17.5814,30794.637704698,0
+ETO.US,D,20180510,000000,17.626,17.6781,17.5549,17.5899,44868.629971888,0
+ETO.US,D,20180511,000000,17.6059,17.6695,17.6059,17.6695,46991.015854184,0
+ETO.US,D,20180514,000000,17.6924,17.756,17.4887,17.6554,33332.639907879,0
+ETO.US,D,20180515,000000,17.6554,17.6924,17.5605,17.5899,40005.708044759,0
+ETO.US,D,20180516,000000,17.5481,17.6517,17.516,17.5605,40695.588942881,0
+ETO.US,D,20180517,000000,17.5359,17.7348,17.5359,17.6554,114066.63767204,0
+ETO.US,D,20180518,000000,17.716,17.8146,17.6108,17.7938,189612.81547142,0
+ETO.US,D,20180521,000000,17.7017,17.8801,17.7017,17.8298,40697.698670398,0
+ETO.US,D,20180522,000000,17.8525,17.9523,17.7795,17.9066,208235.38026569,0
+ETO.US,D,20180523,000000,17.8716,17.8716,17.734,17.7861,29754.542038722,0
+ETO.US,D,20180524,000000,17.8212,17.9523,17.7017,17.9133,299159.36193788,0
+ETO.US,D,20180525,000000,17.8288,17.9198,17.6914,17.7861,450282.30858563,0
+ETO.US,D,20180529,000000,17.6621,17.7481,17.4088,17.4289,343899.29853121,0
+ETO.US,D,20180530,000000,17.4289,17.5672,17.4289,17.5587,43646.042875675,0
+ETO.US,D,20180531,000000,17.4631,17.5274,17.4088,17.4136,77880.591297154,0
+ETO.US,D,20180601,000000,17.4487,17.5531,17.4487,17.4847,75404.826055729,0
+ETO.US,D,20180604,000000,17.4211,17.5672,17.4136,17.4289,120320.92489675,0
+ETO.US,D,20180605,000000,17.3037,17.498,17.3037,17.3834,98627.651701223,0
+ETO.US,D,20180606,000000,17.3834,17.4631,17.3746,17.3957,60796.01786293,0
+ETO.US,D,20180607,000000,17.3473,17.4631,17.3331,17.351,71654.78539392,0
+ETO.US,D,20180608,000000,17.3159,17.4022,17.3046,17.3406,74687.518699885,0
+ETO.US,D,20180611,000000,17.3406,17.4631,17.3406,17.3673,65238.049150379,0
+ETO.US,D,20180612,000000,17.3957,17.4877,17.3245,17.4354,64989.10130335,0
+ETO.US,D,20180613,000000,17.4487,17.5056,17.4211,17.4773,59729.55060299,0
+ETO.US,D,20180614,000000,17.4553,17.5321,17.3899,17.3899,72072.511442323,0
+ETO.US,D,20180615,000000,17.4022,17.498,17.4022,17.4354,32103.723629115,0
+ETO.US,D,20180618,000000,17.3957,17.4289,17.351,17.3614,46562.741168193,0
+ETO.US,D,20180619,000000,17.351,17.351,17.2658,17.3159,38170.245104803,0
+ETO.US,D,20180620,000000,17.3406,17.4487,17.2525,17.2525,59865.628027849,0
+ETO.US,D,20180621,000000,17.2781,17.3037,17.1936,17.2069,47667.183523443,0
+ETO.US,D,20180622,000000,17.3473,17.3473,17.1132,17.1187,55570.222802844,0
+ETO.US,D,20180625,000000,17.1187,17.1606,16.9652,17.0354,82652.794941043,0
+ETO.US,D,20180626,000000,17.0354,17.0828,16.8656,16.8656,210164.72608016,0
+ETO.US,D,20180627,000000,16.8914,17.024,16.7717,16.7717,61176.823679784,0
+ETO.US,D,20180628,000000,16.7717,16.8656,16.7595,16.7785,43104.897767514,0
+ETO.US,D,20180629,000000,16.9094,17.0496,16.8173,16.8173,45768.428757969,0
+ETO.US,D,20180702,000000,16.6989,16.9397,16.6989,16.9254,52718.926063359,0
+ETO.US,D,20180703,000000,17.0354,17.0354,16.8249,16.8249,31003.5007289,0
+ETO.US,D,20180705,000000,16.933,16.9444,16.8506,16.8506,34582.653461816,0
+ETO.US,D,20180706,000000,16.9094,17.0306,16.8695,16.9178,35000.37951022,0
+ETO.US,D,20180709,000000,17.0496,17.1463,16.9984,17.1132,41036.309936907,0
+ETO.US,D,20180710,000000,17.1936,17.3093,17.1936,17.2525,50106.028533318,0
+ETO.US,D,20180711,000000,17.1777,17.3387,17.1661,17.1852,42673.458490249,0
+ETO.US,D,20180712,000000,17.3255,17.3331,17.2069,17.2847,25840.997494329,0
+ETO.US,D,20180713,000000,17.2847,17.3331,17.2714,17.3331,25819.900219158,0
+ETO.US,D,20180716,000000,17.3416,17.3974,17.2961,17.3093,45662.942382111,0
+ETO.US,D,20180717,000000,17.3037,17.4941,17.2581,17.4941,226185.99684571,0
+ETO.US,D,20180718,000000,17.4941,17.5539,17.4231,17.4941,53458.385558136,0
+ETO.US,D,20180719,000000,17.515,17.7455,17.4941,17.5985,83320.523700234,0
+ETO.US,D,20180720,000000,17.6648,17.717,17.5283,17.6952,70944.862084385,0
+ETO.US,D,20180723,000000,17.6498,17.7368,17.5899,17.5975,33808.383463007,0
+ETO.US,D,20180724,000000,17.7121,17.7901,17.6865,17.7121,33098.46015347,0
+ETO.US,D,20180725,000000,17.7244,17.8185,17.7121,17.7768,42589.069389561,0
+ETO.US,D,20180726,000000,17.7768,17.8185,17.717,17.752,34700.798202779,0
+ETO.US,D,20180727,000000,17.7768,17.7901,17.6801,17.7121,43364.394252128,0
+ETO.US,D,20180730,000000,17.7244,17.7634,17.6393,17.7368,31170.169202758,0
+ETO.US,D,20180731,000000,17.7842,17.8062,17.6498,17.7121,47209.372652213,0
+ETO.US,D,20180801,000000,17.6865,17.7768,17.6393,17.6571,54682.027518107,0
+ETO.US,D,20180802,000000,17.6393,17.7587,17.6393,17.7587,46907.681617255,0
+ETO.US,D,20180803,000000,17.7587,17.8127,17.7491,17.752,16813.473448263,0
+ETO.US,D,20180806,000000,17.7634,17.8185,17.7047,17.8127,31453.92755382,0
+ETO.US,D,20180807,000000,17.8914,17.9312,17.8345,17.9312,45851.762994899,0
+ETO.US,D,20180808,000000,17.9586,17.9881,17.9056,17.9312,33412.809553533,0
+ETO.US,D,20180809,000000,17.9523,18.0223,17.9369,18.0223,32260.898329146,0
+ETO.US,D,20180810,000000,17.8496,17.9606,17.8062,17.8185,33905.430928799,0
+ETO.US,D,20180813,000000,17.8496,17.9056,17.7455,17.7634,35544.689209657,0
+ETO.US,D,20180814,000000,17.8496,17.8496,17.6714,17.7121,63714.825882967,0
+ETO.US,D,20180815,000000,17.7121,17.7121,17.4535,17.5331,44519.47006779,0
+ETO.US,D,20180816,000000,17.5899,17.7768,17.5899,17.7587,37051.034656931,0
+ETO.US,D,20180817,000000,17.7587,17.826,17.7244,17.77,32210.264868734,0
+ETO.US,D,20180820,000000,17.7768,17.9056,17.7768,17.8914,35143.840981389,0
+ETO.US,D,20180821,000000,17.9445,18.0213,17.9246,17.9663,43995.202779769,0
+ETO.US,D,20180822,000000,17.9881,18.0279,17.9596,18.0023,29965.514790441,0
+ETO.US,D,20180823,000000,18.1256,18.1256,17.9435,17.9523,47992.081561091,0
+ETO.US,D,20180824,000000,17.9739,18.1418,17.9047,17.9189,34598.476418195,0
+ETO.US,D,20180827,000000,17.9523,18.0203,17.9189,17.9663,32361.110386213,0
+ETO.US,D,20180828,000000,18.0374,18.0809,17.9967,18.0469,31101.603058448,0
+ETO.US,D,20180829,000000,18.0308,18.157,18.0156,18.0156,50219.953819246,0
+ETO.US,D,20180830,000000,17.9739,18.0289,17.936,17.936,50023.749160147,0
+ETO.US,D,20180831,000000,17.936,17.9586,17.8555,17.8914,54770.636073829,0
+ETO.US,D,20180904,000000,17.8326,17.8326,17.6924,17.7748,40976.182702667,0
+ETO.US,D,20180905,000000,17.7226,17.8052,17.7017,17.7284,48253.687773223,0
+ETO.US,D,20180906,000000,17.7284,17.7823,17.4439,17.6847,50937.261175092,0
+ETO.US,D,20180907,000000,17.5511,17.6221,17.5104,17.5169,40938.207607357,0
+ETO.US,D,20180910,000000,17.6023,17.6687,17.5302,17.6088,42253.622714328,0
+ETO.US,D,20180911,000000,17.6847,17.7625,17.6023,17.7625,54533.291728146,0
+ETO.US,D,20180912,000000,17.7823,17.9236,17.7511,17.9047,58483.756504088,0
+ETO.US,D,20180913,000000,18.0023,18.0023,17.7881,17.8638,36716.642845456,0
+ETO.US,D,20180914,000000,17.9302,17.9302,17.8127,17.8914,33738.762454939,0
+ETO.US,D,20180917,000000,17.9123,17.9312,17.7682,17.7823,31591.059842438,0
+ETO.US,D,20180918,000000,17.8555,17.8638,17.7955,17.8478,41705.093559857,0
+ETO.US,D,20180919,000000,17.9123,17.9663,17.8781,17.9663,41083.778806044,0
+ETO.US,D,20180920,000000,18.0308,18.0308,17.9189,17.9302,44533.183296654,0
+ETO.US,D,20180921,000000,17.9967,18.0866,17.8971,17.9967,50969.961951608,0
+ETO.US,D,20180924,000000,17.9739,18.0469,17.9302,18.0023,64055.546876992,0
+ETO.US,D,20180925,000000,18.009,18.0582,17.9483,17.9483,50004.761612492,0
+ETO.US,D,20180926,000000,17.9523,18.0156,17.9312,17.9523,30540.415538875,0
+ETO.US,D,20180927,000000,17.936,17.9967,17.8971,17.9435,51152.453381844,0
+ETO.US,D,20180928,000000,17.9967,18.009,17.9189,17.9709,41959.315725679,0
+ETO.US,D,20181001,000000,18.0383,18.0602,17.9113,17.936,42652.361215075,0
+ETO.US,D,20181002,000000,17.9038,17.9426,17.8241,17.8555,36159.674780918,0
+ETO.US,D,20181003,000000,17.8317,17.8904,17.7491,17.7673,40664.997893882,0
+ETO.US,D,20181004,000000,17.7673,17.7955,17.3938,17.4402,71997.616115463,0
+ETO.US,D,20181005,000000,17.4071,17.4402,17.0079,17.023,85139.108820054,0
+ETO.US,D,20181008,000000,16.9662,16.9926,16.8098,16.9397,65866.747950503,0
+ETO.US,D,20181009,000000,16.8733,16.9662,16.823,16.8306,39577.433358768,0
+ETO.US,D,20181010,000000,16.8098,16.8353,16.3766,16.3915,90850.141209094,0
+ETO.US,D,20181011,000000,16.3319,16.476,15.9215,16.0077,120311.43112292,0
+ETO.US,D,20181012,000000,16.1717,16.2551,16.0144,16.1717,77706.538776986,0
+ETO.US,D,20181015,000000,16.1993,16.532,16.1207,16.532,54867.683539621,0
+ETO.US,D,20181016,000000,16.6411,16.6798,16.4344,16.6515,76020.86649075,0
+ETO.US,D,20181017,000000,16.6457,16.7329,16.5463,16.6135,47592.288196582,0
+ETO.US,D,20181018,000000,16.6135,16.6798,16.4059,16.4551,33840.029375764,0
+ETO.US,D,20181019,000000,16.4353,16.5395,16.294,16.3357,89039.994999342,0
+ETO.US,D,20181022,000000,16.3292,16.4809,16.2096,16.2201,42811.645642625,0
+ETO.US,D,20181023,000000,16.0392,16.0704,15.9044,15.9992,53856.069195126,0
+ETO.US,D,20181024,000000,15.9576,16.1015,15.5603,15.5603,74687.518699885,0
+ETO.US,D,20181025,000000,15.5678,15.7499,15.5678,15.6427,65574.550689371,0
+ETO.US,D,20181026,000000,15.529,15.5841,15.3024,15.5005,73165.35029623,0
+ETO.US,D,20181029,000000,15.6068,15.6742,15.1317,15.222,120488.64823437,0
+ETO.US,D,20181030,000000,15.2333,15.3091,15.1753,15.3091,98820.691769046,0
+ETO.US,D,20181031,000000,15.5214,15.5906,15.438,15.5214,52053.307031687,0
+ETO.US,D,20181101,000000,15.6239,15.8134,15.5878,15.8134,94354.39861515,0
+ETO.US,D,20181102,000000,15.8825,15.9215,15.7566,15.8296,51081.777510019,0
+ETO.US,D,20181105,000000,15.8495,15.9196,15.8352,15.8559,63098.785447947,0
+ETO.US,D,20181106,000000,15.8495,16.0323,15.8495,15.9433,73548.2658406,0
+ETO.US,D,20181107,000000,16.1064,16.3784,16.1064,16.3784,63774.953117207,0
+ETO.US,D,20181108,000000,16.346,16.4856,16.3121,16.4305,61701.090967807,0
+ETO.US,D,20181109,000000,16.3784,16.388,16.2799,16.2874,46670.33727157,0
+ETO.US,D,20181112,000000,16.2561,16.4078,15.9726,15.9726,47656.634885857,0
+ETO.US,D,20181113,000000,15.9935,16.0797,15.9679,15.9935,40003.598317243,0
+ETO.US,D,20181114,000000,16.128,16.1519,15.8495,15.9054,40028.915047448,0
+ETO.US,D,20181115,000000,15.8134,16.0447,15.8134,16.0144,43610.177507883,0
+ETO.US,D,20181116,000000,15.9651,16.0618,15.9348,15.9726,41782.098614235,0
+ETO.US,D,20181119,000000,15.8892,15.9281,15.7138,15.764,57819.192336171,0
+ETO.US,D,20181120,000000,15.5745,15.5992,15.529,15.529,51689.37903497,0
+ETO.US,D,20181121,000000,15.637,15.637,15.4835,15.509,30869.533031558,0
+ETO.US,D,20181123,000000,15.5157,15.5441,15.4684,15.5157,27816.757314181,0
+ETO.US,D,20181126,000000,15.6314,15.6693,15.3764,15.4048,148337.05146132,0
+ETO.US,D,20181127,000000,15.3461,15.4296,15.3461,15.3916,60932.095287789,0
+ETO.US,D,20181128,000000,15.419,15.729,15.4057,15.7215,79338.413011533,0
+ETO.US,D,20181129,000000,15.657,15.7669,15.585,15.7586,40420.269501886,0
+ETO.US,D,20181130,000000,15.7157,15.8238,15.6693,15.8153,47138.696780386,0
+ETO.US,D,20181203,000000,16.004,16.0847,15.9481,15.9481,72184.327000734,0
+ETO.US,D,20181204,000000,15.8779,15.9679,15.693,15.7792,96216.233149072,0
+ETO.US,D,20181206,000000,15.529,15.6247,15.239,15.4684,108265.94186351,0
+ETO.US,D,20181207,000000,15.4048,15.4512,15.1071,15.1442,126289.34404288,0
+ETO.US,D,20181210,000000,15.1442,15.2939,14.7904,14.9327,94529.505999076,0
+ETO.US,D,20181211,000000,15.2929,15.2929,14.872,14.9261,136083.75404146,0
+ETO.US,D,20181212,000000,15.0502,15.1536,14.9194,14.9194,42336.956951257,0
+ETO.US,D,20181213,000000,14.9261,14.9885,14.8796,14.8796,54530.127136869,0
+ETO.US,D,20181214,000000,14.7904,14.7904,14.5715,14.5743,66141.012527738,0
+ETO.US,D,20181217,000000,14.5649,14.725,14.0301,14.0862,178101.08727386,0
+ETO.US,D,20181218,000000,13.998,14.1847,13.8633,13.9041,185774.16625388,0
+ETO.US,D,20181219,000000,13.7952,14.0995,13.7952,13.7952,91460.90732532,0
+ETO.US,D,20181220,000000,13.7164,13.8093,13.0035,13.2047,211569.8046066,0
+ETO.US,D,20181221,000000,13.1516,13.2815,12.7677,12.8302,199456.80406665,0
+ETO.US,D,20181224,000000,12.6993,12.7741,12.5713,12.6708,201513.78839591,0
+ETO.US,D,20181226,000000,12.7155,13.1619,12.6082,13.1363,470342.65268285,0
+ETO.US,D,20181227,000000,12.906,13.2047,12.906,13.1098,277794.15137127,0
+ETO.US,D,20181228,000000,13.1733,13.6605,13.1733,13.5155,216077.23744707,0
+ETO.US,D,20181231,000000,13.5533,13.744,13.5533,13.6748,164110.4292436,0
+ETO.US,D,20190102,000000,13.5533,13.9402,13.544,13.9402,87678.165886997,0
+ETO.US,D,20190103,000000,13.9174,13.9535,13.7222,13.7751,95573.821120087,0
+ETO.US,D,20190104,000000,13.9118,14.1279,13.9118,14.0113,105639.33110461,0
+ETO.US,D,20190107,000000,14.1014,14.5374,14.0738,14.4635,103939.94558951,0
+ETO.US,D,20190108,000000,14.6397,14.7773,14.5734,14.6967,119132.09344082,0
+ETO.US,D,20190109,000000,14.7914,14.8987,14.7773,14.8199,84217.157895041,0
+ETO.US,D,20190110,000000,14.7983,14.9024,14.7327,14.9024,64427.913783777,0
+ETO.US,D,20190111,000000,14.8427,14.8635,14.763,14.7914,60576.606201143,0
+ETO.US,D,20190114,000000,14.6853,14.7706,14.6096,14.6096,70843.595163558,0
+ETO.US,D,20190115,000000,14.6777,14.9726,14.6777,14.9726,72766.61179548,0
+ETO.US,D,20190116,000000,15.0465,15.1403,14.9366,15.1403,94483.0919937,0
+ETO.US,D,20190117,000000,15.2247,15.2891,15.0977,15.2806,86375.409145129,0
+ETO.US,D,20190118,000000,15.4313,15.5309,15.3251,15.51,78166.459375734,0
+ETO.US,D,20190122,000000,15.493,15.6266,15.2171,15.3251,138028.92281232,0
+ETO.US,D,20190123,000000,15.51,15.5802,15.2654,15.3251,84473.48978838,0
+ETO.US,D,20190124,000000,15.4001,15.4001,15.2513,15.292,65998.605920327,0
+ETO.US,D,20190125,000000,15.4125,15.4542,15.2578,15.4474,63675.795923898,0
+ETO.US,D,20190128,000000,15.4474,15.4845,15.3422,15.4474,51734.738176589,0
+ETO.US,D,20190129,000000,15.5309,15.5309,15.42,15.4626,63638.875692347,0
+ETO.US,D,20190130,000000,15.5887,15.7586,15.4807,15.7205,126692.30199868,0
+ETO.US,D,20190131,000000,15.8011,15.9935,15.7366,15.9576,141217.77595454,0
+ETO.US,D,20190201,000000,16.0343,16.0343,15.9186,16.0077,80766.698540673,0
+ETO.US,D,20190204,000000,16.0742,16.149,16.0002,16.0837,131279.90448481,0
+ETO.US,D,20190205,000000,16.1681,16.6411,16.1681,16.5679,132301.01260312,0
+ETO.US,D,20190206,000000,16.5757,16.6742,16.5349,16.6269,96362.859211518,0
+ETO.US,D,20190207,000000,16.5509,16.5812,16.4276,16.5349,63253.850420459,0
+ETO.US,D,20190208,000000,16.4637,16.4637,16.3046,16.367,65285.518019516,0
+ETO.US,D,20190211,000000,16.3906,16.4922,16.2571,16.2816,78092.618912632,0
+ETO.US,D,20190212,000000,16.4276,16.7112,16.4276,16.6117,67278.155659503,0
+ETO.US,D,20190213,000000,16.7017,16.9567,16.5007,16.6343,87010.437127803,0
+ETO.US,D,20190214,000000,16.6117,16.9055,16.5757,16.9055,39426.58784129,0
+ETO.US,D,20190215,000000,16.8078,17.1748,16.7662,16.9747,96789.02416999,0
+ETO.US,D,20190219,000000,17.0145,17.1822,16.9623,17.1112,116578.26828126,0
+ETO.US,D,20190220,000000,17.131,17.3623,17.0278,17.3396,78404.858585177,0
+ETO.US,D,20190221,000000,17.3055,17.3321,17.0364,17.1748,41072.1753047,0
+ETO.US,D,20190222,000000,17.1909,17.2448,17.131,17.2221,34808.394306156,0
+ETO.US,D,20190225,000000,17.26,17.26,17.0516,17.096,168268.70217998,0
+ETO.US,D,20190226,000000,17.1177,17.2298,17.1177,17.2221,45017.365761849,0
+ETO.US,D,20190227,000000,17.2136,17.2298,17.153,17.2221,44073.262697907,0
+ETO.US,D,20190228,000000,17.26,17.3416,17.1748,17.3311,110235.37250081,0
+ETO.US,D,20190301,000000,17.3929,17.5321,17.3623,17.4497,98169.840829992,0
+ETO.US,D,20190304,000000,17.5388,17.5672,17.1397,17.4126,122205.96643337,0
+ETO.US,D,20190305,000000,17.371,17.8951,17.2221,17.7047,178957.63664583,0
+ETO.US,D,20190306,000000,17.6648,17.6865,17.4887,17.5321,54225.271510635,0
+ETO.US,D,20190307,000000,17.4887,17.4887,17.1473,17.1679,78218.147699904,0
+ETO.US,D,20190308,000000,17.0742,17.1616,16.8192,16.9397,110164.69662899,0
+ETO.US,D,20190311,000000,16.9397,17.371,16.9112,17.2751,58539.664283293,0
+ETO.US,D,20190312,000000,17.3623,17.4422,17.3112,17.3473,29573.105472243,0
+ETO.US,D,20190313,000000,17.4012,17.4601,17.3473,17.3929,57749.571328105,0
+ETO.US,D,20190314,000000,17.4061,17.4808,17.4061,17.4354,33129.051202471,0
+ETO.US,D,20190315,000000,17.5179,17.6488,17.5179,17.6488,29657.494572931,0
+ETO.US,D,20190318,000000,17.6801,17.8668,17.6648,17.8279,73470.205922463,0
+ETO.US,D,20190319,000000,17.9539,18.0687,17.9246,17.9759,67884.702320696,0
+ETO.US,D,20190320,000000,17.9995,17.9995,17.844,17.9539,53661.974263545,0
+ETO.US,D,20190321,000000,17.9369,18.1085,17.9094,18.0876,36789.4284448,0
+ETO.US,D,20190322,000000,18.0819,18.0819,17.7605,17.8269,52852.893760702,0
+ETO.US,D,20190325,000000,17.8175,17.8175,17.3577,17.4146,102207.8592979,0
+ETO.US,D,20190326,000000,17.5359,17.5891,17.499,17.5891,60510.149784351,0
+ETO.US,D,20190327,000000,17.5739,17.7322,17.5255,17.6687,70923.764809214,0
+ETO.US,D,20190328,000000,17.6924,17.8269,17.6924,17.7861,38061.594137666,0
+ETO.US,D,20190329,000000,17.9312,17.9683,17.8735,17.9094,44292.674359693,0
+ETO.US,D,20190401,000000,18.0629,18.1094,18.0365,18.0753,66834.058017135,0
+ETO.US,D,20190402,000000,18.1019,18.1019,18.0137,18.0365,57633.53631466,0
+ETO.US,D,20190403,000000,18.0629,18.1711,18.0298,18.0365,67297.143207159,0
+ETO.US,D,20190404,000000,18.0629,18.0876,17.9995,18.0629,26883.202887822,0
+ETO.US,D,20190405,000000,18.0819,18.1094,17.717,17.8043,160771.78544764,0
+ETO.US,D,20190408,000000,17.8043,17.9312,17.8043,17.9312,30512.989081153,0
+ETO.US,D,20190409,000000,17.8735,17.9606,17.844,17.9453,59560.772401615,0
+ETO.US,D,20190410,000000,18.0203,18.0876,17.9312,18.0876,29988.721793131,0
+ETO.US,D,20190411,000000,18.0952,18.4752,17.9673,18.3332,110216.38495317,0
+ETO.US,D,20190412,000000,18.4752,18.4915,18.3483,18.4233,29134.282148667,0
+ETO.US,D,20190415,000000,18.5369,18.5616,18.4565,18.5123,81757.215609995,0
+ETO.US,D,20190416,000000,18.5683,18.594,18.376,18.4308,51968.917930998,0
+ETO.US,D,20190417,000000,18.5531,18.6195,18.4698,18.5949,58218.985700681,0
+ETO.US,D,20190418,000000,18.5616,18.6393,18.5437,18.5872,30736.620197976,0
+ETO.US,D,20190422,000000,18.536,18.6487,18.4213,18.4821,52014.277072618,0
+ETO.US,D,20190423,000000,18.5872,18.611,18.499,18.5057,51380.303953702,0
+ETO.US,D,20190424,000000,18.5437,18.5986,18.3018,18.3018,88896.533528173,0
+ETO.US,D,20190425,000000,18.3247,18.3247,18.1834,18.2497,59399.378246549,0
+ETO.US,D,20190426,000000,18.3569,18.4006,18.2545,18.3569,47382.370308622,0
+ETO.US,D,20190429,000000,18.4288,18.4384,18.3569,18.4384,42663.964716422,0
+ETO.US,D,20190430,000000,18.4213,18.499,18.338,18.4743,53716.827178993,0
+ETO.US,D,20190501,000000,18.5123,18.5379,18.4384,18.4743,29695.469668241,0
+ETO.US,D,20190502,000000,18.4743,18.5057,18.3265,18.4213,38400.205404176,0
+ETO.US,D,20190503,000000,18.3569,18.5437,18.3569,18.4743,46513.162571538,0
+ETO.US,D,20190506,000000,18.4536,18.4905,18.3559,18.4905,23731.269977138,0
+ETO.US,D,20190507,000000,18.393,18.4043,18.1132,18.1834,51320.176719461,0
+ETO.US,D,20190508,000000,18.098,18.2487,18.098,18.098,52511.117902917,0
+ETO.US,D,20190509,000000,18.0715,18.0857,17.8052,17.9208,102656.1763953,0
+ETO.US,D,20190510,000000,17.8127,17.934,17.7417,17.8971,74668.531152228,0
+ETO.US,D,20190513,000000,17.628,17.663,17.3728,17.4231,62981.695570741,0
+ETO.US,D,20190514,000000,17.4382,17.8848,17.4382,17.7491,75185.41439394,0
+ETO.US,D,20190515,000000,17.6695,17.9493,17.6678,17.8971,43576.421867607,0
+ETO.US,D,20190516,000000,17.9266,18.1521,17.8848,17.9576,45847.543539865,0
+ETO.US,D,20190517,000000,17.8678,18.1142,17.8326,18.0251,57041.757746087,0
+ETO.US,D,20190520,000000,17.8298,18.0013,17.8298,17.9266,37111.161891172,0
+ETO.US,D,20190521,000000,17.934,18.0715,17.934,17.9576,36612.211333355,0
+ETO.US,D,20190522,000000,17.8971,18.0668,17.8298,17.8298,56206.30564928,0
+ETO.US,D,20190523,000000,17.8127,17.8761,17.5481,17.5719,87938.717235368,0
+ETO.US,D,20190524,000000,17.5719,17.6847,17.496,17.496,61632.524823497,0
+ETO.US,D,20190528,000000,17.5634,17.6526,17.4497,17.4497,34518.306772543,0
+ETO.US,D,20190529,000000,17.3756,17.3756,17.0429,17.2334,72152.681087977,0
+ETO.US,D,20190530,000000,17.2334,17.371,17.2165,17.2402,29113.184873496,0
+ETO.US,D,20190531,000000,17.1245,17.1473,16.9652,17.0107,81870.086032165,0
+ETO.US,D,20190603,000000,17.0429,17.0904,16.7415,16.7634,73674.849491631,0
+ETO.US,D,20190604,000000,16.8296,16.9587,16.7851,16.8656,84930.245795852,0
+ETO.US,D,20190605,000000,16.9587,17.1538,16.8581,17.1407,75128.451750977,0
+ETO.US,D,20190606,000000,17.1407,17.1407,17.0041,17.1036,46555.357121882,0
+ETO.US,D,20190607,000000,17.1625,17.4279,17.1625,17.3993,104988.48016557,0
+ETO.US,D,20190610,000000,17.6183,17.6534,17.496,17.6534,85078.981585814,0
+ETO.US,D,20190611,000000,17.8127,17.901,17.7407,17.862,58564.981013499,0
+ETO.US,D,20190612,000000,17.9266,17.9266,17.7615,17.862,57543.872895179,0
+ETO.US,D,20190613,000000,18.0174,18.0269,17.7814,17.9123,40391.788180405,0
+ETO.US,D,20190614,000000,17.9123,17.9123,17.7673,17.9056,30180.706997195,0
+ETO.US,D,20190617,000000,17.7673,18.0109,17.7673,17.8914,49810.66668091,0
+ETO.US,D,20190618,000000,17.9967,18.3142,17.9967,18.2186,64954.290799317,0
+ETO.US,D,20190619,000000,18.2743,18.2857,17.8202,18.2186,77916.456664947,0
+ETO.US,D,20190620,000000,18.4137,18.427,18.2108,18.427,64123.058157544,0
+ETO.US,D,20190621,000000,18.4592,18.5286,18.3304,18.4592,39380.173835912,0
+ETO.US,D,20190624,000000,18.6507,18.6507,18.3218,18.4137,40754.661313362,0
+ETO.US,D,20190625,000000,18.3843,18.3843,18.0857,18.1152,44289.509768419,0
+ETO.US,D,20190626,000000,18.2659,18.3398,18.1786,18.2186,29587.873564864,0
+ETO.US,D,20190627,000000,18.2659,18.4365,18.2659,18.3465,23216.496462942,0
+ETO.US,D,20190628,000000,18.499,18.5891,18.4233,18.5437,26438.050381696,0
+ETO.US,D,20190701,000000,18.6355,19.0099,18.3304,18.4678,126040.39619587,0
+ETO.US,D,20190702,000000,18.5616,18.6355,18.4821,18.5437,45462.518267977,0
+ETO.US,D,20190703,000000,18.6355,18.8811,18.5968,18.8403,28312.543280722,0
+ETO.US,D,20190705,000000,18.8811,18.8811,18.7627,18.8205,30435.984026775,0
+ETO.US,D,20190708,000000,18.8725,18.8725,18.7579,18.8205,52232.633870647,0
+ETO.US,D,20190709,000000,18.8205,18.8944,18.7873,18.8944,26848.392383789,0
+ETO.US,D,20190710,000000,18.9608,19.0688,18.9437,19.0688,48837.027431726,0
+ETO.US,D,20190711,000000,19.1162,19.1162,19.0025,19.0547,37401.249424785,0
+ETO.US,D,20190712,000000,19.0688,19.1768,19.0593,19.1304,51753.725724245,0
+ETO.US,D,20190715,000000,19.1616,19.2897,19.1067,19.2536,38636.494886101,0
+ETO.US,D,20190716,000000,19.2536,19.3703,19.2536,19.2831,58357.172853056,0
+ETO.US,D,20190717,000000,19.3059,19.3059,19.1731,19.2831,40354.867948854,0
+ETO.US,D,20190718,000000,19.2536,19.3219,19.1768,19.2225,34598.476418195,0
+ETO.US,D,20190719,000000,19.3219,19.338,19.2225,19.2308,56602.934422511,0
+ETO.US,D,20190722,000000,19.193,19.193,18.9265,19.1162,75414.319829557,0
+ETO.US,D,20190723,000000,18.9608,19.285,18.9608,19.2082,39843.259025936,0
+ETO.US,D,20190724,000000,19.285,19.3636,19.2471,19.3636,23480.212402591,0
+ETO.US,D,20190725,000000,19.34,19.34,19.2166,19.2622,44135.499659664,0
+ETO.US,D,20190726,000000,19.3079,19.3579,19.2235,19.2916,23464.389446213,0
+ETO.US,D,20190729,000000,19.3001,19.4061,19.2235,19.4061,41053.187757045,0
+ETO.US,D,20190730,000000,19.3079,19.4061,19.2972,19.4061,47745.243441579,0
+ETO.US,D,20190731,000000,19.3315,19.4755,19.1616,19.2318,50753.714881096,0
+ETO.US,D,20190801,000000,19.34,19.4214,19.102,19.1466,45575.388690147,0
+ETO.US,D,20190802,000000,19.0537,19.3143,18.8309,19.1703,69652.653980104,0
+ETO.US,D,20190805,000000,18.994,18.994,18.4708,18.6384,136872.79213288,0
+ETO.US,D,20190806,000000,18.846,19.1466,18.6943,18.9769,113425.2805068,0
+ETO.US,D,20190807,000000,18.846,19.3079,18.6166,19.0405,194411.39070927,0
+ETO.US,D,20190808,000000,19.2082,19.5,19.2082,19.5,82981.912433725,0
+ETO.US,D,20190809,000000,19.5,19.6624,19.3315,19.6005,67300.307798434,0
+ETO.US,D,20190812,000000,19.5391,19.5865,19.1275,19.3835,64376.225459606,0
+ETO.US,D,20190813,000000,19.3798,19.778,19.3798,19.7078,84534.671886379,0
+ETO.US,D,20190814,000000,19.6005,19.6547,19.102,19.2082,80950.244834669,0
+ETO.US,D,20190815,000000,19.3493,19.5039,19.1854,19.2545,73916.413292349,0
+ETO.US,D,20190816,000000,19.5513,19.5513,19.2471,19.5229,65254.926970517,0
+ETO.US,D,20190819,000000,19.6005,19.8016,19.5969,19.7372,76374.245849879,0
+ETO.US,D,20190820,000000,19.7219,19.8328,19.6709,19.7523,54230.545829429,0
+ETO.US,D,20190821,000000,19.8328,19.939,19.7058,19.778,80694.967805089,0
+ETO.US,D,20190822,000000,19.8764,19.9636,19.7135,19.7249,32573.13800169,0
+ETO.US,D,20190823,000000,19.8328,19.9079,19.4689,19.5107,39042.61743316,0
+ETO.US,D,20190826,000000,19.5846,19.5846,19.0045,19.3769,126430.69578655,0
+ETO.US,D,20190827,000000,19.3769,19.3921,18.8546,19.1418,161797.11302099,0
+ETO.US,D,20190828,000000,19.0887,19.12,18.7303,19.0108,62329.78976793,0
+ETO.US,D,20190829,000000,19.1579,19.4537,19.1579,19.4451,55338.152775953,0
+ETO.US,D,20190830,000000,19.4451,19.5294,19.3361,19.3456,34907.551499465,0
+ETO.US,D,20190903,000000,19.2432,19.3684,18.8109,19.2195,70169.537221816,0
+ETO.US,D,20190904,000000,19.265,19.4499,19.0887,19.0887,70914.271035385,0
+ETO.US,D,20190905,000000,19.1503,19.4243,19.1503,19.2888,96014.754171181,0
+ETO.US,D,20190906,000000,19.3202,19.5759,19.2972,19.4974,63877.27490179,0
+ETO.US,D,20190909,000000,19.4974,19.5371,19.4034,19.4034,30021.422569647,0
+ETO.US,D,20190910,000000,19.2888,19.558,19.2888,19.3968,43285.279470234,0
+ETO.US,D,20190911,000000,19.4537,19.5181,19.3968,19.4537,42750.463544626,0
+ETO.US,D,20190912,000000,19.4689,19.6462,19.3968,19.5068,39232.492909707,0
+ETO.US,D,20190913,000000,19.4451,19.5494,19.4101,19.485,36458.201224601,0
+ETO.US,D,20190916,000000,19.5438,19.558,19.2121,19.4451,43926.636635462,0
+ETO.US,D,20190917,000000,19.3456,19.4689,19.2821,19.4186,26307.247275629,0
+ETO.US,D,20190918,000000,19.4034,19.5808,19.3883,19.5665,30841.051710076,0
+ETO.US,D,20190919,000000,19.5759,19.7372,19.5665,19.6547,30181.761860954,0
+ETO.US,D,20190920,000000,19.6773,19.8491,19.63,19.7229,45550.071959941,0
+ETO.US,D,20190923,000000,19.6925,19.7703,19.6925,19.7229,17776.564059862,0
+ETO.US,D,20190924,000000,19.779,19.8054,19.2868,19.3665,60444.748231319,0
+ETO.US,D,20190925,000000,19.2622,19.5655,19.2555,19.2868,56612.428196339,0
+ETO.US,D,20190926,000000,19.2944,19.4338,19.2176,19.374,38218.768837697,0
+ETO.US,D,20190927,000000,19.4101,19.558,19.3674,19.4974,56828.675266851,0
+ETO.US,D,20190930,000000,19.6547,19.8423,19.5551,19.7447,66122.024980083,0
+ETO.US,D,20191001,000000,19.8195,19.8423,19.6167,19.7229,64810.829328148,0
+ETO.US,D,20191002,000000,19.7713,19.7713,19.194,19.374,71385.795135478,0
+ETO.US,D,20191003,000000,19.4338,19.4669,19.1011,19.4669,98097.05523065,0
+ETO.US,D,20191004,000000,19.5485,19.8491,19.5125,19.6842,83824.748576844,0
+ETO.US,D,20191007,000000,19.6614,19.7713,19.5485,19.6699,42904.473653382,0
+ETO.US,D,20191008,000000,19.63,19.7874,19.5134,19.6842,49288.509120405,0
+ETO.US,D,20191009,000000,19.8016,19.8016,19.7078,19.7286,47859.168727509,0
+ETO.US,D,20191010,000000,19.7447,19.8264,19.6925,19.8112,53763.24118437,0
+ETO.US,D,20191011,000000,19.8774,20.0434,19.8423,19.8423,102824.95459668,0
+ETO.US,D,20191014,000000,19.8491,19.9173,19.738,19.779,30262.986370364,0
+ETO.US,D,20191015,000000,19.8264,19.9599,19.7874,19.8264,43618.616417952,0
+ETO.US,D,20191016,000000,19.8264,20.0035,19.8264,19.9599,20430.601276491,0
+ETO.US,D,20191017,000000,20.0177,20.1534,19.886,20.107,33991.929757002,0
+ETO.US,D,20191018,000000,20.0434,20.231,20.0434,20.2064,45446.695311598,0
+ETO.US,D,20191021,000000,20.3097,20.5183,20.3097,20.3392,45075.383268572,0
+ETO.US,D,20191022,000000,20.3714,20.5828,20.3714,20.4794,43108.062358792,0
+ETO.US,D,20191023,000000,20.4652,20.4652,20.2917,20.3705,37325.299234166,0
+ETO.US,D,20191024,000000,20.5409,20.5666,20.2576,20.3004,44229.382534178,0
+ETO.US,D,20191025,000000,20.3165,20.4168,20.2405,20.3467,10727.964424923,0
+ETO.US,D,20191028,000000,20.3467,20.3705,20.104,20.2217,49351.800945922,0
+ETO.US,D,20191029,000000,20.104,20.5183,20.104,20.4406,42974.094661447,0
+ETO.US,D,20191030,000000,20.3467,20.6444,20.3467,20.6444,41206.143002042,0
+ETO.US,D,20191031,000000,20.6926,20.6926,20.4841,20.6348,23454.895672385,0
+ETO.US,D,20191101,000000,20.6521,20.7922,20.4244,20.6348,52520.611676745,0
+ETO.US,D,20191104,000000,20.7022,20.7998,20.5704,20.7628,35977.183350682,0
+ETO.US,D,20191105,000000,20.7163,20.9279,20.6926,20.8653,18709.063622462,0
+ETO.US,D,20191106,000000,20.8331,20.9753,20.7241,20.8937,32233.471871423,0
+ETO.US,D,20191107,000000,20.9192,21.069,20.8937,20.9666,24999.216214971,0
+ETO.US,D,20191108,000000,20.8254,20.9753,20.7628,20.9535,29679.646711862,0
+ETO.US,D,20191111,000000,20.8937,21.1885,20.8169,21.0045,51879.254511517,0
+ETO.US,D,20191112,000000,20.9108,21.0045,20.7922,20.9753,71257.101756929,0
+ETO.US,D,20191113,000000,20.9535,20.9535,20.7544,20.7998,51010.046774434,0
+ETO.US,D,20191114,000000,20.7628,20.9108,20.7628,20.8794,34313.663203375,0
+ETO.US,D,20191115,000000,20.8331,20.9753,20.8169,20.8331,32794.659390995,0
+ETO.US,D,20191118,000000,20.8415,21.1346,20.8254,20.8254,72576.736318932,0
+ETO.US,D,20191119,000000,20.7704,20.8937,20.7628,20.8719,45378.129167289,0
+ETO.US,D,20191120,000000,20.7922,21.0217,20.7922,20.9535,44504.701975172,0
+ETO.US,D,20191121,000000,20.9449,20.9449,20.7221,20.9364,33129.051202471,0
+ETO.US,D,20191122,000000,20.9449,20.9449,20.871,20.9041,21410.569708226,0
+ETO.US,D,20191125,000000,20.9032,20.9364,20.7695,20.8083,56281.20097614,0
+ETO.US,D,20191126,000000,20.8169,20.9032,20.5638,20.6026,141333.81096799,0
+ETO.US,D,20191127,000000,20.596,20.6852,20.4766,20.5382,34438.137126889,0
+ETO.US,D,20191129,000000,20.5808,20.6566,20.27,20.3496,47140.806507903,0
+ETO.US,D,20191202,000000,20.3496,20.4529,19.8092,19.9144,148270.59504453,0
+ETO.US,D,20191203,000000,19.7657,19.8451,19.4897,19.7571,126802.00782957,0
+ETO.US,D,20191204,000000,19.8378,20.0897,19.8378,19.995,62657.852396853,0
+ETO.US,D,20191205,000000,20.0235,20.0973,19.8519,20.033,68139.979350277,0
+ETO.US,D,20191206,000000,20.0017,20.4291,19.9144,20.2604,106063.38633556,0
+ETO.US,D,20191209,000000,20.2159,20.3041,20.0897,20.16,88312.139005911,0
+ETO.US,D,20191210,000000,20.1153,20.1486,19.9722,20.0158,82519.88210746,0
+ETO.US,D,20191211,000000,20.0235,20.2083,20.0235,20.0727,56234.78697076,0
+ETO.US,D,20191212,000000,20.0499,20.2405,20.0017,20.1675,56311.792025138,0
+ETO.US,D,20191213,000000,20.1753,20.3743,20.16,20.1675,80241.376388893,0
+ETO.US,D,20191216,000000,20.2548,20.523,20.2481,20.4613,46423.499152057,0
+ETO.US,D,20191217,000000,20.5117,20.6557,20.3705,20.5638,111337.70512854,0
+ETO.US,D,20191218,000000,20.5723,20.6255,20.5163,20.6112,39693.468372213,0
+ETO.US,D,20191219,000000,20.6112,20.6908,20.5458,20.6908,80286.735530512,0
+ETO.US,D,20191220,000000,20.7525,20.8036,20.6414,20.7069,79633.77486394,0
+ETO.US,D,20191223,000000,20.7286,20.8046,20.6186,20.7286,47684.06134358,0
+ETO.US,D,20191224,000000,20.7286,20.7286,20.5799,20.6186,48562.762854491,0
+ETO.US,D,20191226,000000,20.6026,20.6908,20.595,20.667,31213.41861686,0
+ETO.US,D,20191227,000000,20.6822,20.7153,20.6453,20.6822,39785.241519213,0
+ETO.US,D,20191230,000000,20.7286,20.7286,20.5666,20.6255,52994.245504355,0
+ETO.US,D,20191231,000000,20.6557,20.6557,20.5629,20.6491,43236.75573734,0
+ETO.US,D,20200102,000000,20.6908,20.851,20.6822,20.8169,39206.121315743,0
+ETO.US,D,20200103,000000,20.7922,20.8577,20.7127,20.7922,46691.434546742,0
+ETO.US,D,20200106,000000,20.7286,20.7922,20.6908,20.7448,61029.14275358,0
+ETO.US,D,20200107,000000,20.7847,20.8804,20.7069,20.8093,43596.46427902,0
+ETO.US,D,20200108,000000,20.7221,21.0389,20.7221,20.9041,66281.309407629,0
+ETO.US,D,20200109,000000,20.8804,21.034,20.8577,20.9543,57727.419189174,0
+ETO.US,D,20200110,000000,20.9041,21.0635,20.8719,20.9211,48314.86987122,0
+ETO.US,D,20200113,000000,20.9601,21.1183,20.9382,21.016,100016.90727129,0
+ETO.US,D,20200114,000000,20.9382,21.1848,20.9382,21.1497,40171.321654858,0
+ETO.US,D,20200115,000000,21.1497,21.2216,21.0389,21.1762,47833.851997302,0
+ETO.US,D,20200116,000000,21.2549,21.3108,21.1429,21.1923,83409.132255957,0
+ETO.US,D,20200117,000000,21.2378,21.3193,21.1923,21.271,80884.843281636,0
+ETO.US,D,20200121,000000,21.271,21.3032,21.2463,21.2615,91106.473102434,0
+ETO.US,D,20200122,000000,21.2948,21.3193,21.2463,21.2463,115374.6687327,0
+ETO.US,D,20200123,000000,21.2615,21.2615,21.0045,21.1923,74764.523754262,0
+ETO.US,D,20200124,000000,21.2303,21.2303,21.0045,21.0236,54496.371496595,0
+ETO.US,D,20200127,000000,20.7497,20.7497,20.6292,20.703,71462.800189856,0
+ETO.US,D,20200128,000000,20.7751,20.8776,20.7192,20.8056,48156.640307432,0
+ETO.US,D,20200129,000000,20.9439,20.9525,20.8217,20.8927,30324.168468364,0
+ETO.US,D,20200130,000000,20.8292,20.8776,20.7895,20.87,37811.591426879,0
+ETO.US,D,20200131,000000,20.8386,20.9022,20.5571,20.6206,59195.78954114,0
+ETO.US,D,20200203,000000,20.5979,20.7895,20.5979,20.6142,69577.758653243,0
+ETO.US,D,20200204,000000,20.7335,20.9269,20.7335,20.8425,69725.439579446,0
+ETO.US,D,20200205,000000,20.9818,21.1658,20.9753,21.0635,80448.129685577,0
+ETO.US,D,20200206,000000,21.1173,21.2047,21.0709,21.1572,19489.662803824,0
+ETO.US,D,20200207,000000,21.1572,21.2065,21.1098,21.142,44926.647478611,0
+ETO.US,D,20200210,000000,21.1838,21.2065,21.0804,21.1173,44747.320639649,0
+ETO.US,D,20200211,000000,21.1488,21.2948,21.105,21.2065,59585.034268063,0
+ETO.US,D,20200212,000000,21.2065,21.3886,21.2065,21.3886,57835.015292551,0
+ETO.US,D,20200213,000000,21.3743,21.4321,21.2549,21.4064,98092.835775616,0
+ETO.US,D,20200214,000000,21.4064,21.4064,21.3516,21.3743,61188.427181128,0
+ETO.US,D,20200218,000000,21.3743,21.4227,21.3117,21.36,84566.317799137,0
+ETO.US,D,20200219,000000,21.4152,21.4577,21.3886,21.3886,32949.72436351,0
+ETO.US,D,20200220,000000,21.3809,21.5677,21.3193,21.527,91124.405786329,0
+ETO.US,D,20200221,000000,21.4652,21.4652,21.2786,21.3108,59377.22610762,0
+ETO.US,D,20200224,000000,20.7145,20.8681,20.5771,20.6994,172528.2420372,0
+ETO.US,D,20200225,000000,20.7145,20.7457,19.6243,19.6243,193626.57207289,0
+ETO.US,D,20200226,000000,19.6897,20.068,19.6177,19.6983,121223.8882741,0
+ETO.US,D,20200227,000000,19.412,19.412,18.3503,18.7284,274026.17802555,0
+ETO.US,D,20200228,000000,18.0687,18.3834,17.4231,18.3247,307137.29654412,0
+ETO.US,D,20200302,000000,18.5276,19.1551,18.391,19.1476,222234.477206,0
+ETO.US,D,20200303,000000,19.3608,19.4955,18.884,19.0584,149002.67049298,0
+ETO.US,D,20200304,000000,19.4566,19.6897,19.2413,19.6897,89430.294590022,0
+ETO.US,D,20200305,000000,19.2935,19.4566,18.9551,19.0508,134956.10468352,0
+ETO.US,D,20200306,000000,18.6176,18.7284,18.4137,18.7133,90934.530309783,0
+ETO.US,D,20200309,000000,17.479,17.9749,17.3425,17.8004,216216.47946321,0
+ETO.US,D,20200310,000000,18.2403,18.5162,17.5823,18.1379,145539.55277352,0
+ETO.US,D,20200311,000000,17.7758,17.8251,16.8646,16.97,178459.74095178,0
+ETO.US,D,20200312,000000,16.1717,16.1717,14.5204,14.5829,339412.96296591,0
+ETO.US,D,20200313,000000,14.9859,15.5735,14.8427,15.5735,131459.23132376,0
+ETO.US,D,20200316,000000,13.3411,14.4046,13.0349,13.3069,287950.37963903,0
+ETO.US,D,20200317,000000,13.4159,13.5601,12.7096,13.1876,182666.53762107,0
+ETO.US,D,20200318,000000,12.7845,12.8244,8.73847,10.9217,348828.67687514,0
+ETO.US,D,20200319,000000,10.5899,12.5674,9.53583,12.1541,325733.48974441,0
+ETO.US,D,20200320,000000,12.2688,12.889,11.882,12.0499,208336.64718649,0
+ETO.US,D,20200323,000000,11.7998,11.7998,9.91879,10.3292,425765.16510834,0
+ETO.US,D,20200324,000000,10.6953,11.6176,10.6953,11.4877,240542.6926002,0
+ETO.US,D,20200325,000000,11.7654,14.0842,11.684,13.0727,244619.74102718,0
+ETO.US,D,20200326,000000,12.9618,15.0009,12.9618,14.2322,183239.32864198,0
+ETO.US,D,20200327,000000,14.0424,14.5004,13.7345,14.2702,138808.46712991,0
+ETO.US,D,20200330,000000,14.1014,14.6881,14.0424,14.4332,120824.0949096,0
+ETO.US,D,20200331,000000,14.4256,14.8465,14.2152,14.4928,118732.3000763,0
+ETO.US,D,20200401,000000,13.6037,14.0748,13.2368,13.323,126784.07514566,0
+ETO.US,D,20200402,000000,13.2358,13.7391,13.2358,13.6511,81725.569697237,0
+ETO.US,D,20200403,000000,13.4462,13.6348,13.0558,13.1107,73670.630036597,0
+ETO.US,D,20200406,000000,13.4159,14.182,13.4159,14.1573,89714.052941085,0
+ETO.US,D,20200407,000000,14.9535,15.7403,14.8512,15.0086,217164.8019822,0
+ETO.US,D,20200408,000000,14.999,16.3214,14.999,15.8475,95409.262373748,0
+ETO.US,D,20200409,000000,16.4022,17.3663,15.9196,16.1102,155980.5942561,0
+ETO.US,D,20200413,000000,16.4514,16.8013,15.8475,16.2399,122923.27378922,0
+ETO.US,D,20200414,000000,16.7634,17.2013,15.6742,16.1177,189110.70032234,0
+ETO.US,D,20200415,000000,15.894,16.1964,15.3668,15.7907,117272.36863441,0
+ETO.US,D,20200416,000000,15.9623,16.2647,15.7167,15.894,71727.570993263,0
+ETO.US,D,20200417,000000,16.5482,16.5709,15.9424,16.4514,70033.459796958,0
+ETO.US,D,20200420,000000,16.314,16.9795,15.9375,16.0249,86152.832892065,0
+ETO.US,D,20200421,000000,15.7082,15.7755,15.3499,15.6742,84916.532566991,0
+ETO.US,D,20200422,000000,15.8883,16.1147,15.8333,15.8711,49985.774064838,0
+ETO.US,D,20200423,000000,15.9576,16.1642,15.9301,16.0181,29564.666562175,0
+ETO.US,D,20200424,000000,16.0797,16.2977,15.9225,16.2003,56476.350771479,0
+ETO.US,D,20200427,000000,16.4353,16.476,16.2523,16.4438,74699.122201228,0
+ETO.US,D,20200428,000000,16.6003,16.8439,16.2864,16.5747,74790.895348226,0
+ETO.US,D,20200429,000000,16.5747,17.1177,16.5747,17.026,81896.457626128,0
+ETO.US,D,20200430,000000,16.9377,16.9681,16.6856,16.8523,76300.405386776,0
+ETO.US,D,20200501,000000,16.476,16.5916,16.2181,16.3841,55163.045392027,0
+ETO.US,D,20200504,000000,16.1698,16.1698,15.4351,15.7831,147465.7339967,0
+ETO.US,D,20200505,000000,15.8647,16.1054,15.8647,15.9139,107976.90919366,0
+ETO.US,D,20200506,000000,16.02,16.0362,15.6673,15.7916,66167.384121704,0
+ETO.US,D,20200507,000000,15.9736,16.1548,15.7964,16.0428,52234.743598164,0
+ETO.US,D,20200508,000000,16.1698,16.4809,16.1404,16.4097,71258.156620686,0
+ETO.US,D,20200511,000000,16.2268,16.5226,16.1548,16.4837,65471.174041029,0
+ETO.US,D,20200512,000000,16.6476,16.6476,16.2003,16.2181,85726.667933592,0
+ETO.US,D,20200513,000000,16.1633,16.2268,15.5755,15.7318,134161.7922733,0
+ETO.US,D,20200514,000000,15.585,15.7185,15.1983,15.7082,77518.773027955,0
+ETO.US,D,20200515,000000,15.6817,15.7318,15.5413,15.7245,29323.102761456,0
+ETO.US,D,20200518,000000,16.1935,16.4295,15.7679,16.4258,65598.81255582,0
+ETO.US,D,20200519,000000,16.294,16.4514,16.2438,16.3757,56023.814219042,0
+ETO.US,D,20200520,000000,16.4438,16.786,16.4438,16.5659,95176.137483097,0
+ETO.US,D,20200521,000000,16.6989,16.753,16.5017,16.5414,43508.910587057,0
+ETO.US,D,20200522,000000,16.5501,16.5851,16.46,16.5766,25800.912671504,0
+ETO.US,D,20200526,000000,16.7681,16.9264,16.7681,16.7917,96374.462712861,0
+ETO.US,D,20200527,000000,16.8069,16.9994,16.6296,16.9994,105191.01400721,0
+ETO.US,D,20200528,000000,17.1473,17.4231,17.0837,17.2165,86605.369444504,0
+ETO.US,D,20200529,000000,17.1719,17.4324,17.0221,17.3834,75774.028371239,0
+ETO.US,D,20200601,000000,17.3132,17.4895,17.1397,17.4392,83388.034980785,0
+ETO.US,D,20200602,000000,17.4895,17.6108,17.4324,17.5227,64640.996263013,0
+ETO.US,D,20200603,000000,17.7226,18.1191,17.7226,18.1103,91804.792910623,0
+ETO.US,D,20200604,000000,17.9133,18.0857,17.7226,17.8648,116994.9394659,0
+ETO.US,D,20200605,000000,18.0128,18.4688,18.0128,18.3105,81378.519520659,0
+ETO.US,D,20200608,000000,18.3351,18.5256,18.3351,18.4592,105191.01400721,0
+ETO.US,D,20200609,000000,18.1191,18.4849,18.1191,18.3351,62296.034127654,0
+ETO.US,D,20200610,000000,18.4441,18.4441,18.2582,18.2763,76064.115904852,0
+ETO.US,D,20200611,000000,17.7481,17.7861,17.0221,17.057,182542.06369755,0
+ETO.US,D,20200612,000000,17.4544,17.7047,17.0752,17.2743,86316.336774647,0
+ETO.US,D,20200615,000000,17.0487,17.5491,16.7994,17.4544,59674.697687545,0
+ETO.US,D,20200616,000000,17.8716,18.1265,17.6498,17.9056,120593.07974647,0
+ETO.US,D,20200617,000000,17.9777,18.0649,17.8195,17.8195,50485.779486413,0
+ETO.US,D,20200618,000000,17.8469,17.862,17.6791,17.8033,40675.546531466,0
+ETO.US,D,20200619,000000,18.0298,18.0298,17.515,17.6393,153694.70449122,0
+ETO.US,D,20200622,000000,17.6315,17.7814,17.6068,17.7587,63783.392027274,0
+ETO.US,D,20200623,000000,17.8232,17.9322,17.7587,17.7975,65057.66744766,0
+ETO.US,D,20200624,000000,17.7511,17.7511,17.1387,17.297,61046.020573718,0
+ETO.US,D,20200625,000000,17.1473,17.3736,17.0989,17.3736,50196.746816557,0
+ETO.US,D,20200626,000000,17.3132,17.3132,16.8979,16.9567,46923.504573632,0
+ETO.US,D,20200629,000000,16.9965,17.1161,16.8904,17.1064,39828.490933315,0
+ETO.US,D,20200630,000000,17.1161,17.4487,17.1064,17.3473,34950.800913566,0
+ETO.US,D,20200701,000000,17.297,17.4553,17.297,17.3643,52793.821390219,0
+ETO.US,D,20200702,000000,17.6904,17.716,17.3226,17.4487,88119.098938089,0
+ETO.US,D,20200706,000000,17.6147,17.8933,17.6147,17.7511,63821.367122584,0
+ETO.US,D,20200707,000000,17.682,17.8933,17.6068,17.6147,55908.834069355,0
+ETO.US,D,20200708,000000,17.6488,17.7814,17.5653,17.7417,31431.77541489,0
+ETO.US,D,20200709,000000,17.7728,17.7728,17.498,17.5064,53039.604645974,0
+ETO.US,D,20200710,000000,17.3993,17.6571,17.297,17.6147,63037.603349947,0
+ETO.US,D,20200713,000000,17.7511,17.9094,17.4061,17.4061,43173.463911824,0
+ETO.US,D,20200714,000000,17.3919,17.5398,17.3396,17.5331,72805.641754548,0
+ETO.US,D,20200715,000000,17.7095,17.7814,17.5682,17.6904,32756.684295687,0
+ETO.US,D,20200716,000000,17.682,17.8317,17.6068,17.7975,50908.77985361,0
+ETO.US,D,20200717,000000,17.8317,17.8317,17.6571,17.7254,35203.968215629,0
+ETO.US,D,20200720,000000,17.7511,18.0174,17.6724,17.8933,55534.357435053,0
+ETO.US,D,20200721,000000,18.1323,18.2015,17.9825,17.9995,50269.5324159,0
+ETO.US,D,20200722,000000,18.026,18.1398,17.9995,18.0687,68564.034581233,0
+ETO.US,D,20200723,000000,18.1703,18.1957,17.7587,17.7728,106772.25478134,0
+ETO.US,D,20200724,000000,17.7891,17.7891,17.6212,17.7417,58786.502402805,0
+ETO.US,D,20200727,000000,17.8761,17.9103,17.7975,17.8241,55199.965623578,0
+ETO.US,D,20200728,000000,17.807,17.9142,17.7814,17.8506,43072.196990998,0
+ETO.US,D,20200729,000000,17.9189,18.0279,17.8602,17.9331,71232.839890481,0
+ETO.US,D,20200730,000000,17.7975,17.8602,17.5985,17.8156,30710.24860401,0
+ETO.US,D,20200731,000000,17.8761,17.9398,17.6563,17.7975,74553.551002541,0
+ETO.US,D,20200803,000000,17.8933,17.9331,17.7511,17.8422,80694.967805089,0
+ETO.US,D,20200804,000000,17.7814,17.9576,17.7814,17.9103,28965.503947292,0
+ETO.US,D,20200805,000000,18.0355,18.172,17.9576,18.1521,61404.674251642,0
+ETO.US,D,20200806,000000,18.1427,18.2602,18.0792,18.2299,42800.04214128,0
+ETO.US,D,20200807,000000,18.2602,18.2782,18.1615,18.1703,24157.434935612,0
+ETO.US,D,20200810,000000,18.1703,18.3152,18.1644,18.2782,49844.422321185,0
+ETO.US,D,20200811,000000,18.2782,18.39,18.1427,18.1521,75445.965742314,0
+ETO.US,D,20200812,000000,18.3976,18.5323,18.39,18.5236,42548.984566737,0
+ETO.US,D,20200813,000000,18.4801,18.5739,18.4412,18.5066,30087.878986439,0
+ETO.US,D,20200814,000000,18.5066,18.5066,18.3294,18.4384,30829.448208732,0
+ETO.US,D,20200817,000000,18.4384,18.5143,18.4043,18.4128,37441.334247611,0
+ETO.US,D,20200818,000000,18.3654,18.5332,18.3654,18.4726,21092.00085313,0
+ETO.US,D,20200819,000000,18.447,18.5655,18.4288,18.498,63043.9325325,0
+ETO.US,D,20200820,000000,18.3559,18.4156,18.2944,18.3824,60935.259879065,0
+ETO.US,D,20200821,000000,18.3483,18.3786,18.2706,18.3304,73467.041331188,0
+ETO.US,D,20200824,000000,18.2954,18.3769,18.1265,18.2241,167433.25008318,0
+ETO.US,D,20200825,000000,18.3483,18.4223,18.2954,18.3142,59342.415603586,0
+ETO.US,D,20200826,000000,18.4318,18.5834,18.4318,18.5094,66945.873575546,0
+ETO.US,D,20200827,000000,18.5181,18.628,18.4584,18.5094,68269.727592584,0
+ETO.US,D,20200828,000000,18.6697,18.6697,18.5834,18.6697,46541.643893021,0
+ETO.US,D,20200831,000000,18.7969,18.8062,18.6478,18.6774,56280.146112381,0
+ETO.US,D,20200901,000000,18.7228,18.83,18.5693,18.6774,51474.186828217,0
+ETO.US,D,20200902,000000,18.7039,18.9494,18.7039,18.8232,64092.467108543,0
+ETO.US,D,20200903,000000,18.8157,18.8157,18.4223,18.4223,92956.704135011,0
+ETO.US,D,20200904,000000,18.4223,18.5094,17.9133,18.2611,89584.304698778,0
+ETO.US,D,20200908,000000,17.9653,18.0857,17.7795,17.9567,79098.958938332,0
+ETO.US,D,20200909,000000,18.0629,18.3769,17.9739,18.1703,74515.575907232,0
+ETO.US,D,20200910,000000,18.3228,18.3682,18.0535,18.0792,47655.580022099,0
+ETO.US,D,20200911,000000,18.1624,18.2108,17.9256,18.0857,48183.011901397,0
+ETO.US,D,20200914,000000,18.2309,18.3996,18.2309,18.3228,63296.044970803,0
+ETO.US,D,20200915,000000,18.4318,18.6014,18.3351,18.4137,77019.82247014,0
+ETO.US,D,20200916,000000,18.535,18.611,18.4584,18.498,43565.873230021,0
+ETO.US,D,20200917,000000,18.2801,18.483,18.2459,18.3579,78362.664034832,0
+ETO.US,D,20200918,000000,18.2876,18.3228,18.0451,18.0696,77147.46098493,0
+ETO.US,D,20200921,000000,17.9094,17.9094,17.5786,17.7634,101779.58461191,0
+ETO.US,D,20200922,000000,17.7984,17.8877,17.6648,17.8877,80134.835149275,0
+ETO.US,D,20200923,000000,17.8961,17.9028,17.4847,17.5444,69896.327508339,0
+ETO.US,D,20200924,000000,17.5292,17.5359,17.2961,17.4012,80931.257287014,0
+ETO.US,D,20200925,000000,17.3746,17.4497,17.3046,17.3842,75030.349421428,0
+ETO.US,D,20200928,000000,17.6648,17.8383,17.5292,17.6043,67834.068860284,0
+ETO.US,D,20200929,000000,17.6118,17.716,17.5292,17.5701,65726.451070609,0
+ETO.US,D,20200930,000000,17.6043,17.7663,17.5701,17.7244,70899.502942764,0
+ETO.US,D,20201001,000000,17.7823,17.8222,17.7244,17.7984,43752.584115292,0
+ETO.US,D,20201002,000000,17.6043,17.7823,17.6043,17.7417,41844.335575992,0
+ETO.US,D,20201005,000000,17.7417,18.1217,17.7417,18.1132,59800.226474817,0
+ETO.US,D,20201006,000000,18.1757,18.3199,17.8251,17.8961,56193.647284176,0
+ETO.US,D,20201007,000000,18.1217,18.318,18.0838,18.2582,68418.463382547,0
+ETO.US,D,20201008,000000,18.3815,18.5076,18.3815,18.499,41207.1978658,0
+ETO.US,D,20201009,000000,18.5759,18.6195,18.4905,18.5076,45187.198826984,0
+ETO.US,D,20201012,000000,18.6867,18.7723,18.6452,18.682,40228.284297823,0
+ETO.US,D,20201013,000000,18.7456,18.7456,18.6355,18.6962,29360.022993007,0
+ETO.US,D,20201014,000000,18.6867,18.755,18.4811,18.5826,51043.802414709,0
+ETO.US,D,20201015,000000,18.4565,18.5522,18.3465,18.4905,34670.207153779,0
+ETO.US,D,20201016,000000,18.534,18.6962,18.4251,18.4811,62135.694836348,0
+ETO.US,D,20201019,000000,18.5759,18.5768,18.244,18.3018,47857.058999991,0
+ETO.US,D,20201020,000000,18.3976,18.499,18.337,18.391,34036.234034865,0
+ETO.US,D,20201021,000000,18.3976,18.4205,18.337,18.3815,60669.434211898,0
+ETO.US,D,20201022,000000,18.4318,18.4839,18.2299,18.4033,26208.090082322,0
+ETO.US,D,20201023,000000,18.5369,18.5369,18.376,18.3996,23041.389079016,0
+ETO.US,D,20201026,000000,18.3569,18.3569,17.8592,17.8943,52357.107794161,0
+ETO.US,D,20201027,000000,17.9768,17.9768,17.752,17.771,53540.664931307,0
+ETO.US,D,20201028,000000,17.5245,17.6088,17.0344,17.0875,109145.69823818,0
+ETO.US,D,20201029,000000,17.0609,17.2581,17.0203,17.1359,32283.050468076,0
+ETO.US,D,20201030,000000,17.0781,17.2761,16.862,16.9425,66534.476709692,0
+ETO.US,D,20201102,000000,17.1196,17.2837,17.025,17.0516,41726.190835028,0
+ETO.US,D,20201103,000000,17.2904,17.6345,17.2904,17.6088,41553.19317862,0
+ETO.US,D,20201104,000000,17.7634,18.245,17.7569,18.0137,83059.972351862,0
+ETO.US,D,20201105,000000,18.3388,18.8451,18.3388,18.6907,54396.159439527,0
+ETO.US,D,20201106,000000,18.7929,18.8488,18.5369,18.6214,36837.952177695,0
+ETO.US,D,20201109,000000,18.8811,19.5826,18.8716,19.1447,180658.0770247,0
+ETO.US,D,20201110,000000,19.0944,19.3513,19.0508,19.3256,68066.138887175,0
+ETO.US,D,20201111,000000,19.3608,19.7191,19.3608,19.6537,57799.149924759,0
+ETO.US,D,20201112,000000,19.6092,19.6537,19.5324,19.6261,102502.16628654,0
+ETO.US,D,20201113,000000,19.7637,19.9883,19.6614,19.9362,56339.218482862,0
+ETO.US,D,20201116,000000,20.1333,20.288,20.0196,20.2272,65894.174408227,0
+ETO.US,D,20201117,000000,20.158,20.3638,20.102,20.2443,48815.930156553,0
+ETO.US,D,20201118,000000,20.235,20.5885,20.1656,20.2272,59723.221420437,0
+ETO.US,D,20201119,000000,20.158,20.3809,20.158,20.32,61897.295626905,0
+ETO.US,D,20201120,000000,20.34,20.3487,20.1173,20.2187,28933.858034534,0
+ETO.US,D,20201123,000000,20.2804,20.3828,20.159,20.2624,37595.344356368,0
+ETO.US,D,20201124,000000,20.3655,20.5828,20.2954,20.4435,54822.324398001,0
+ETO.US,D,20201125,000000,20.4006,20.448,20.2804,20.3922,55437.309969262,0
+ETO.US,D,20201127,000000,20.4178,20.4861,20.3572,20.4435,27364.220761743,0
+ETO.US,D,20201130,000000,20.4699,20.5382,20.1665,20.3067,39003.587474093,0
+ETO.US,D,20201201,000000,20.4613,20.7118,20.4435,20.7118,62102.994059832,0
+ETO.US,D,20201202,000000,20.5468,20.7809,20.5041,20.7733,32487.694037245,0
+ETO.US,D,20201203,000000,20.7809,20.8226,20.7202,20.7638,50788.525385129,0
+ETO.US,D,20201204,000000,20.7638,20.8614,20.7457,20.8056,34470.837903405,0
+ETO.US,D,20201207,000000,20.7286,20.8312,20.5989,20.6586,42403.413368048,0
+ETO.US,D,20201208,000000,20.6414,20.7457,20.6329,20.7118,43223.042508477,0
+ETO.US,D,20201209,000000,20.7286,20.8028,20.6767,20.6767,52649.305055294,0
+ETO.US,D,20201210,000000,20.6511,20.7544,20.3743,20.6169,68023.944336832,0
+ETO.US,D,20201211,000000,20.5041,20.7457,20.5041,20.6586,21993.90936673,0
+ETO.US,D,20201214,000000,21.1865,21.4424,20.9781,21.2909,270669.6015457,0
+ETO.US,D,20201215,000000,21.4283,21.5743,21.3117,21.4795,69440.626364627,0
+ETO.US,D,20201216,000000,21.5743,21.8511,21.4557,21.6939,107893.57495673,0
+ETO.US,D,20201217,000000,21.7991,21.8843,21.6531,21.7014,61566.068406706,0
+ETO.US,D,20201218,000000,21.7915,21.8446,21.6104,21.7014,70186.415041954,0
+ETO.US,D,20201221,000000,21.7991,21.7991,21.2521,21.7203,240344.37821358,0
+ETO.US,D,20201222,000000,21.817,21.8265,21.6188,21.7734,70662.158597079,0
+ETO.US,D,20201223,000000,22.0265,22.036,21.8105,22.0104,66796.082921825,0
+ETO.US,D,20201224,000000,22.0019,22.0019,21.8777,21.9527,62693.717764646,0
+ETO.US,D,20201228,000000,22.1222,22.1744,21.9659,22.0019,71575.670612025,0
+ETO.US,D,20201229,000000,22.1222,22.2153,21.8956,21.9316,66874.142839962,0
+ETO.US,D,20201230,000000,21.9934,22.0369,21.8465,21.9052,61163.110450923,0
+ETO.US,D,20201231,000000,21.9052,21.9934,21.8378,21.9403,70994.440681038,0
+ETO.US,D,20210104,000000,22.218,22.218,21.4371,21.6881,94966.219595135,0
+ETO.US,D,20210105,000000,21.6274,21.9573,21.5299,21.9573,38063.703865183,0
+ETO.US,D,20210106,000000,21.8691,22.2881,21.8643,22.1404,51992.124933686,0
+ETO.US,D,20210107,000000,22.2341,22.5469,22.1829,22.5119,100866.07259696,0
+ETO.US,D,20210108,000000,22.6769,22.7848,22.5119,22.712,54192.570734119,0
+ETO.US,D,20210111,000000,22.6182,22.7848,22.3735,22.6588,56222.128605658,0
+ETO.US,D,20210112,000000,22.6588,22.8153,22.6182,22.6494,49055.384229756,0
+ETO.US,D,20210113,000000,22.712,22.7488,22.2787,22.3223,108050.74965676,0
+ETO.US,D,20210114,000000,22.2787,22.5565,22.1669,22.348,66267.59617877,0
+ETO.US,D,20210115,000000,22.2341,22.4,22.0522,22.2787,48840.192023002,0
+ETO.US,D,20210119,000000,22.2881,22.4181,22.199,22.2701,55437.309969262,0
+ETO.US,D,20210120,000000,22.4256,22.6588,22.4256,22.5565,72142.132450391,0
+ETO.US,D,20210121,000000,22.602,22.6968,22.4447,22.5063,55960.522393525,0
+ETO.US,D,20210122,000000,22.3925,22.5063,22.2787,22.3744,70956.46558573,0
+ETO.US,D,20210125,000000,22.3839,22.3925,22.1669,22.2701,38683.963755238,0
+ETO.US,D,20210126,000000,22.2787,22.3925,22.2701,22.2881,22141.590292932,0
+ETO.US,D,20210127,000000,22.2257,22.2881,21.729,21.7809,52936.227997631,0
+ETO.US,D,20210128,000000,21.9119,22.1744,21.852,21.964,46104.930296961,0
+ETO.US,D,20210129,000000,21.9033,21.9119,21.4064,21.4834,57263.279135392,0
+ETO.US,D,20210201,000000,21.7374,21.8075,21.563,21.7809,40092.206872964,0
+ETO.US,D,20210202,000000,21.9555,22.3402,21.9555,22.1744,27708.106347045,0
+ETO.US,D,20210203,000000,22.2426,22.3925,22.1526,22.2929,37231.416359652,0
+ETO.US,D,20210204,000000,22.365,22.365,22.1915,22.3052,82861.657965245,0
+ETO.US,D,20210205,000000,22.3137,22.4447,22.2701,22.401,25380.022031822,0
+ETO.US,D,20210208,000000,22.4883,22.4883,22.3925,22.4797,47710.432937545,0
+ETO.US,D,20210209,000000,22.5489,22.6105,22.5063,22.602,26196.486580977,0
+ETO.US,D,20210210,000000,22.5945,22.6873,22.5679,22.6295,47681.951616063,0
+ETO.US,D,20210211,000000,22.6788,22.7782,22.5405,22.6788,29357.91326549,0
+ETO.US,D,20210212,000000,22.7243,22.8277,22.6105,22.7595,31341.057131651,0
+ETO.US,D,20210216,000000,22.8712,23.0644,22.7063,22.8901,60751.713585069,0
+ETO.US,D,20210217,000000,22.8277,22.8883,22.7595,22.8361,40256.765619306,0
+ETO.US,D,20210218,000000,22.7526,22.8296,22.5679,22.6113,110187.90363167,0
+ETO.US,D,20210219,000000,22.6627,22.7347,22.6465,22.6465,97925.112437999,0
+ETO.US,D,20210222,000000,22.5848,22.6541,22.5213,22.5213,75397.442009419,0
+ETO.US,D,20210223,000000,22.5763,22.7156,22.3223,22.4625,34783.07757595,0
+ETO.US,D,20210224,000000,22.4797,22.7433,22.3915,22.6882,33476.101379049,0
+ETO.US,D,20210225,000000,22.6541,22.7024,22.2237,22.2777,59502.754894892,0
+ETO.US,D,20210226,000000,22.2958,22.8114,22.0445,22.0739,47986.807242298,0
+ETO.US,D,20210301,000000,22.1461,22.7063,22.1461,22.5945,38378.053265244,0
+ETO.US,D,20210302,000000,22.5848,22.6978,22.5763,22.5945,35144.895845148,0
+ETO.US,D,20210303,000000,22.4797,22.5945,22.3392,22.3641,56688.378386958,0
+ETO.US,D,20210304,000000,22.2597,22.4247,21.4265,21.8814,104993.75448436,0
+ETO.US,D,20210305,000000,21.9262,22.1896,21.7469,22.1555,57298.089639426,0
+ETO.US,D,20210308,000000,22.1014,22.2873,22.0833,22.1014,64075.589288405,0
+ETO.US,D,20210309,000000,22.2684,22.6113,22.2684,22.4256,46612.319764848,0
+ETO.US,D,20210310,000000,22.4797,22.6627,22.4625,22.4883,63746.471795725,0
+ETO.US,D,20210311,000000,22.6882,22.8209,22.5763,22.6711,55003.760964478,0
+ETO.US,D,20210312,000000,22.6711,22.7526,22.5139,22.6627,37493.022571784,0
+ETO.US,D,20210315,000000,22.6627,22.7526,22.5848,22.7251,44357.021048969,0
+ETO.US,D,20210316,000000,22.7526,22.9784,22.7347,22.9725,75804.619420237,0
+ETO.US,D,20210317,000000,22.9556,22.9632,22.7251,22.9101,48319.089326255,0
+ETO.US,D,20210318,000000,22.9632,22.9725,22.5405,22.5679,52445.716349885,0
+ETO.US,D,20210319,000000,22.5945,22.82,22.4256,22.7613,27604.729698703,0
+ETO.US,D,20210322,000000,22.7709,22.9291,22.7709,22.8921,54276.959834806,0
+ETO.US,D,20210323,000000,22.8134,22.9035,22.7357,22.7357,59275.959186793,0
+ETO.US,D,20210324,000000,22.9215,23.0153,22.8228,22.8228,209194.25142223,0
+ETO.US,D,20210325,000000,22.8228,23.0987,22.7812,22.8665,116621.51769535,0
+ETO.US,D,20210326,000000,22.9489,23.0723,22.9035,23.0617,93812.198643233,0
+ETO.US,D,20210329,000000,23.0521,23.1242,22.9119,23.1148,88634.927316042,0
+ETO.US,D,20210330,000000,23.0797,23.1584,23.0286,23.1242,54192.570734119,0
+ETO.US,D,20210331,000000,23.1584,23.2835,23.0428,23.1832,62023.879277937,0
+ETO.US,D,20210401,000000,23.2656,23.4759,23.2106,23.3595,67535.542416602,0
+ETO.US,D,20210405,000000,23.4049,23.9444,23.387,23.8458,158371.97039683,0
+ETO.US,D,20210406,000000,23.9168,23.9453,23.8286,23.9083,81273.0331448,0
+ETO.US,D,20210407,000000,23.9168,24.2714,23.8827,24.2268,103271.16196655,0
+ETO.US,D,20210408,000000,24.2714,24.5168,24.2268,24.4657,89122.274372513,0
+ETO.US,D,20210409,000000,24.5435,24.7929,24.4041,24.7929,102411.44800331,0
+ETO.US,D,20210412,000000,24.7472,24.8326,24.4724,24.499,67261.277839367,0
+ETO.US,D,20210413,000000,24.5528,24.7122,24.5528,24.6933,41114.369855044,0
+ETO.US,D,20210414,000000,24.6848,24.8174,24.6752,24.7748,45948.81046069,0
+ETO.US,D,20210415,000000,24.861,24.9862,24.7832,24.934,33688.128994526,0
+ETO.US,D,20210416,000000,25.0193,25.2762,24.8886,24.9425,51834.950233656,0
+ETO.US,D,20210419,000000,24.9511,25.1615,24.9511,25.0022,75837.320196753,0
+ETO.US,D,20210420,000000,25.1103,25.1189,24.7568,24.7662,52789.601935185,0
+ETO.US,D,20210421,000000,24.7122,25.1103,24.7122,25.0287,31422.281641062,0
+ETO.US,D,20210422,000000,25.1559,25.2534,25.0271,25.0572,36515.163867565,0
+ETO.US,D,20210423,000000,25.0753,25.4317,25.0572,25.3312,28576.25922037,0
+ETO.US,D,20210426,000000,25.3587,25.4707,25.2355,25.3768,31937.055155258,0
+ETO.US,D,20210427,000000,25.3502,25.4857,25.3464,25.482,53572.310844064,0
+ETO.US,D,20210428,000000,25.482,25.7237,25.4497,25.4497,40694.534079122,0
+ETO.US,D,20210429,000000,25.7237,25.8374,25.4658,25.5189,44639.724536272,0
+ETO.US,D,20210430,000000,25.536,25.7237,25.5,25.5824,79115.836758469,0
+ETO.US,D,20210503,000000,25.7237,25.937,25.6013,25.8744,76576.779691529,0
+ETO.US,D,20210504,000000,25.7237,25.81,25.5739,25.6591,51190.428477154,0
+ETO.US,D,20210505,000000,25.81,25.9019,25.7948,25.8933,15195.312442579,0
+ETO.US,D,20210506,000000,25.9284,25.9465,25.7598,25.938,21676.395375391,0
+ETO.US,D,20210507,000000,25.9872,26.0878,25.9095,26.0527,44939.305843714,0
+ETO.US,D,20210510,000000,26.1143,26.2194,25.482,25.482,133240.89621205,0
+ETO.US,D,20210511,000000,25.1473,25.4402,24.6933,24.9785,102426.21609592,0
+ETO.US,D,20210512,000000,24.8715,25.0393,23.9596,24.1879,147187.24996445,0
+ETO.US,D,20210513,000000,24.3026,24.7122,24.3026,24.4201,46609.155173571,0
+ETO.US,D,20210514,000000,24.6667,24.9691,24.6667,24.916,48092.293618158,0
+ETO.US,D,20210517,000000,24.9785,25.281,24.9606,25.1559,40943.48192615,0
+ETO.US,D,20210518,000000,25.2981,25.61,25.1995,25.4584,41629.143369239,0
+ETO.US,D,20210519,000000,25.3152,25.3636,25.1027,25.3408,61416.277752984,0
+ETO.US,D,20210520,000000,25.4337,25.7549,25.4287,25.6118,25469.685451304,0
+ETO.US,D,20210521,000000,25.7274,25.8413,25.629,25.629,31518.274243095,0
+ETO.US,D,20210524,000000,25.8053,25.9512,25.7777,25.7815,32221.868370077,0
+ETO.US,D,20210525,000000,25.79,25.9001,25.6451,25.7634,32072.077716357,0
+ETO.US,D,20210526,000000,25.8508,25.8508,25.7096,25.7815,27990.80983435,0
+ETO.US,D,20210527,000000,25.7096,25.8887,25.5493,25.7634,39775.747745385,0
+ETO.US,D,20210528,000000,25.7634,25.9047,25.646,25.7549,34115.348816758,0
+ETO.US,D,20210601,000000,25.7732,25.9512,25.7634,25.9047,40239.887799167,0
+ETO.US,D,20210602,000000,25.7968,25.9588,25.7274,25.9512,50959.413314021,0
+ETO.US,D,20210603,000000,25.7634,25.8792,25.6907,25.8696,57037.538291053,0
+ETO.US,D,20210604,000000,25.8602,26.1191,25.8508,26.0204,57184.164353497,0
+ETO.US,D,20210607,000000,25.9749,26.0317,25.7455,25.8887,66979.629215822,0
+ETO.US,D,20210608,000000,25.9331,26.2214,25.9331,26.1541,37669.18481947,0
+ETO.US,D,20210609,000000,26.264,26.467,26.2119,26.2971,44834.874331612,0
+ETO.US,D,20210610,000000,26.3417,26.3815,26.2725,26.3494,45054.2859934,0
+ETO.US,D,20210611,000000,26.4745,26.52,26.3323,26.4499,25521.373775475,0
+ETO.US,D,20210614,000000,26.4925,26.4925,26.3229,26.3323,38390.711630348,0
+ETO.US,D,20210615,000000,26.4328,26.4328,26.2971,26.3059,18646.826660705,0
+ETO.US,D,20210616,000000,26.3588,26.4925,26.2725,26.3059,42644.977168767,0
+ETO.US,D,20210617,000000,26.3684,26.467,25.8602,26.1901,49594.419610398,0
+ETO.US,D,20210618,000000,26.0299,26.1968,25.9047,25.9144,37158.630760309,0
+ETO.US,D,20210621,000000,26.0849,26.4925,25.8602,25.993,46729.409642051,0
+ETO.US,D,20210622,000000,26.156,26.3807,25.9815,26.2479,44637.614808755,0
+ETO.US,D,20210623,000000,26.3996,26.4186,26.2479,26.2479,23850.469581859,0
+ETO.US,D,20210624,000000,26.3711,26.409,26.0678,26.0678,20964.362338339,0
+ETO.US,D,20210625,000000,26.0509,26.2347,25.8423,25.9066,50414.048750827,0
+ETO.US,D,20210628,000000,25.9532,26.2669,25.9351,26.2014,30274.589871709,0
+ETO.US,D,20210629,000000,26.301,26.3266,26.2111,26.2384,30520.373127464,0
+ETO.US,D,20210630,000000,26.2194,26.3531,26.2194,26.2384,27175.400148954,0
+ETO.US,D,20210701,000000,26.2669,26.3172,26.193,26.2194,25742.895164781,0
+ETO.US,D,20210702,000000,26.2745,26.3361,26.2014,26.3266,22222.814802345,0
+ETO.US,D,20210706,000000,26.4186,26.4622,26.3721,26.4622,54007.969576365,0
+ETO.US,D,20210707,000000,26.5419,26.5419,26.3266,26.4441,31063.627963139,0
+ETO.US,D,20210708,000000,26.3902,26.4356,26.193,26.3266,40231.448889097,0
+ETO.US,D,20210709,000000,26.3902,26.4878,26.3531,26.4622,36899.134275694,0
+ETO.US,D,20210712,000000,26.5419,26.7656,26.4537,26.6669,66799.247513101,0
+ETO.US,D,20210713,000000,26.6669,26.8377,26.648,26.7163,35201.858488112,0
+ETO.US,D,20210714,000000,26.8282,27.1684,26.8091,26.8556,29966.5696542,0
+ETO.US,D,20210715,000000,26.8556,26.9276,26.6574,26.6764,25643.737971472,0
+ETO.US,D,20210716,000000,26.6669,26.7209,26.4356,26.4356,19786.079519987,0
+ETO.US,D,20210719,000000,26.3266,26.5702,25.8241,25.8982,77155.899894998,0
+ETO.US,D,20210720,000000,25.9532,26.4186,25.9532,26.301,36850.610542798,0
+ETO.US,D,20210721,000000,26.4963,26.648,26.4878,26.6319,17808.209972621,0
+ETO.US,D,20210722,000000,26.7059,26.8964,26.5721,26.6073,18510.749235845,0
+ETO.US,D,20210723,000000,26.8044,26.905,26.5161,26.6963,80490.324235921,0
+ETO.US,D,20210726,000000,26.7789,26.8405,26.3912,26.5342,30870.587895316,0
+ETO.US,D,20210727,000000,26.3455,26.4632,26.2461,26.2916,36357.989167532,0
+ETO.US,D,20210728,000000,26.4006,26.6167,26.2926,26.5532,22483.366150719,0
+ETO.US,D,20210729,000000,26.5626,26.7693,26.5626,26.7247,40162.88274479,0
+ETO.US,D,20210730,000000,26.7522,26.8868,26.6073,26.6878,20994.95338734,0
+ETO.US,D,20210802,000000,26.8964,26.9741,26.6963,26.8121,44848.587560475,0
+ETO.US,D,20210803,000000,26.993,26.993,26.7949,26.9229,28066.760024967,0
+ETO.US,D,20210804,000000,27.011,27.0537,26.94,26.94,38987.764517715,0
+ETO.US,D,20210805,000000,27.1288,27.229,27.0444,27.229,65356.193891342,0
+ETO.US,D,20210806,000000,27.3003,27.6775,27.2575,27.3902,40735.673765707,0
+ETO.US,D,20210809,000000,27.5257,27.9656,27.4293,27.886,157947.91516588,0
+ETO.US,D,20210810,000000,27.9307,28.1819,27.906,28.1022,71838.331687915,0
+ETO.US,D,20210811,000000,28.1914,28.2729,28.0558,28.2093,76761.380849282,0
+ETO.US,D,20210812,000000,28.1914,28.2729,28.1365,28.1723,42956.161977552,0
+ETO.US,D,20210813,000000,28.2093,28.4255,28.2093,28.3628,57545.982622697,0
+ETO.US,D,20210816,000000,28.3441,28.4434,28.2008,28.38,51262.159212739,0
+ETO.US,D,20210817,000000,28.4434,28.4434,28.2274,28.2823,38849.577365338,0
+ETO.US,D,20210818,000000,28.3249,28.3249,28.0017,28.1118,51811.743230967,0
+ETO.US,D,20210819,000000,28.0197,28.7676,28.0197,28.1267,43757.858434086,0
+ETO.US,D,20210820,000000,28.1543,28.3535,28.0197,28.2898,39374.899517118,0
+ETO.US,D,20210823,000000,28.5335,29.1157,28.4255,29.0777,77005.05437752,0
+ETO.US,D,20210824,000000,28.9857,29.3204,28.9857,29.2587,47758.95667044,0
+ETO.US,D,20210825,000000,29.2938,29.348,29.0407,29.0956,72125.254630253,0
+ETO.US,D,20210826,000000,29.1488,29.1755,28.9677,29.0777,90628.619819788,0
+ETO.US,D,20210827,000000,29.1943,29.3384,29.1441,29.2844,78652.751568445,0
+ETO.US,D,20210830,000000,29.348,29.3944,29.2199,29.2767,56800.19394537,0
+ETO.US,D,20210831,000000,29.3204,29.4123,29.0682,29.0956,52821.247847943,0
+ETO.US,D,20210901,000000,29.2493,29.5753,29.1943,29.2313,53014.287915766,0
+ETO.US,D,20210902,000000,29.311,29.4399,29.1488,29.1667,57631.426587142,0
+ETO.US,D,20210903,000000,29.1943,29.3204,29.1755,29.311,32643.813873517,0
+ETO.US,D,20210907,000000,29.475,29.6549,29.3763,29.638,141615.45959153,0
+ETO.US,D,20210908,000000,29.8654,30.0086,29.638,29.9546,195287.98249267,0
+ETO.US,D,20210909,000000,30.0912,30.3982,30.0627,30.1727,91717.239218661,0
+ETO.US,D,20210910,000000,30.4713,30.6958,30.2162,30.2352,103120.31644909,0
+ETO.US,D,20210913,000000,31.3946,31.3946,30.4911,30.5991,113428.44509808,0
+ETO.US,D,20210914,000000,30.5991,30.5991,29.8997,29.9907,92830.120483979,0
+ETO.US,D,20210915,000000,29.9907,30.1261,29.874,30.0447,64325.591999193,0
+ETO.US,D,20210916,000000,30.0371,30.1442,29.9185,29.9546,50507.931625342,0
+ETO.US,D,20210917,000000,29.9185,30.0693,29.8105,29.945,55055.44928865,0
+ETO.US,D,20210920,000000,29.6929,30.0095,29.4218,29.7195,136806.3357161,0
+ETO.US,D,20210921,000000,29.9185,30.1005,29.6191,29.6929,50154.552266213,0
+ETO.US,D,20210922,000000,29.856,30.4921,29.6275,29.6919,70946.971811901,0
+ETO.US,D,20210923,000000,29.6455,29.9745,29.419,29.509,81705.527285824,0
+ETO.US,D,20210924,000000,29.4001,29.419,28.9365,28.9365,73457.54755736,0
+ETO.US,D,20210927,000000,28.8539,29.017,28.508,28.6265,80575.768200367,0
+ETO.US,D,20210928,000000,28.5269,28.6178,27.5979,27.8066,120401.09454241,0
+ETO.US,D,20210929,000000,27.8066,27.961,27.4794,27.5619,45488.889861942,0
+ETO.US,D,20210930,000000,27.7524,28.8141,27.3523,27.4243,51664.062304764,0
+ETO.US,D,20211001,000000,27.4065,28.1979,27.3154,27.5335,59995.376270157,0
+ETO.US,D,20211004,000000,27.5335,27.6946,26.9874,27.1694,74575.703141473,0
+ETO.US,D,20211005,000000,27.0963,27.5704,27.0963,27.4709,56789.645307783,0
+ETO.US,D,20211006,000000,27.2252,27.4681,27.1514,27.4434,31429.665687373,0
+ETO.US,D,20211007,000000,27.6794,27.8993,27.3799,27.8159,35714.52227479,0
+ETO.US,D,20211008,000000,27.9543,27.9628,27.7438,27.8983,35653.340176792,0
+ETO.US,D,20211011,000000,27.8983,28.817,27.852,28.2814,59916.261488262,0
+ETO.US,D,20211012,000000,28.3535,28.3535,27.834,28.0444,64460.614560295,0
+ETO.US,D,20211013,000000,28.1618,29,27.9449,28.4084,54424.640761011,0
+ETO.US,D,20211014,000000,28.653,29.0085,28.5108,28.5904,35001.43437398,0
+ETO.US,D,20211015,000000,28.7904,29.1175,28.4625,28.9725,49833.8736836,0
+ETO.US,D,20211018,000000,28.8085,29.237,28.7088,29.0815,36878.037000521,0
+ETO.US,D,20211019,000000,29.3543,29.4996,29.1099,29.4996,28877.950255329,0
+ETO.US,D,20211020,000000,29.3543,29.5366,28.8996,29.2995,45725.179343867,0
+ETO.US,D,20211021,000000,29.3347,29.51,29.1345,29.1705,37164.95994286,0
+ETO.US,D,20211022,000000,29.217,29.217,28.9061,28.9061,61595.604591946,0
+ETO.US,D,20211025,000000,28.8046,29.0237,28.7052,28.9877,44035.287602596,0
+ETO.US,D,20211026,000000,29.0057,29.217,29.0057,29.0986,20978.075567201,0
+ETO.US,D,20211027,000000,29.0616,29.2086,29.0312,29.0331,25243.944606966,0
+ETO.US,D,20211028,000000,29.0522,29.3156,29.0522,29.1612,25901.124728569,0
+ETO.US,D,20211029,000000,29.3261,29.601,29.0141,29.601,56366.644940585,0
+ETO.US,D,20211101,000000,29.9308,30.2048,29.6284,30.1869,123625.81305242,0
+ETO.US,D,20211102,000000,30.1689,30.4352,30.1593,30.2418,69397.376950525,0
+ETO.US,D,20211103,000000,30.2323,30.3195,30.0958,30.2323,42437.169008324,0
+ETO.US,D,20211104,000000,30.2977,30.4257,30.2323,30.3062,60857.199960929,0
+ETO.US,D,20211105,000000,30.3879,30.5716,30.2789,30.315,47200.933742144,0
+ETO.US,D,20211108,000000,30.4713,30.5622,30.3604,30.3783,35555.237847241,0
+ETO.US,D,20211109,000000,30.4533,30.5602,30.2789,30.4798,38090.075459147,0
+ETO.US,D,20211110,000000,30.4533,30.5716,30.3879,30.3972,17195.334128877,0
+ETO.US,D,20211111,000000,30.4352,30.6627,30.4067,30.6627,33303.103722639,0
+ETO.US,D,20211112,000000,30.5907,30.6987,30.5252,30.5528,25669.054701679,0
+ETO.US,D,20211115,000000,30.5716,30.5858,30.2701,30.2701,45657.668063317,0
+ETO.US,D,20211116,000000,30.2048,30.3879,30.1689,30.3327,38031.003088667,0
+ETO.US,D,20211117,000000,30.2143,30.2977,30.0229,30.0494,41917.121175335,0
+ETO.US,D,20211118,000000,30.0399,30.3327,30.0039,30.0135,37106.942436138,0
+ETO.US,D,20211119,000000,30.0229,30.1128,29.7754,29.8938,38846.412774062,0
+ETO.US,D,20211122,000000,29.9573,30.0673,29.7594,29.8286,27704.94175577,0
+ETO.US,D,20211123,000000,29.6816,29.7783,29.2028,29.3033,74214.939736032,0
+ETO.US,D,20211124,000000,29.1023,29.255,29.0094,29.1479,49116.566327753,0
+ETO.US,D,20211126,000000,28.688,28.8273,27.9336,28.4484,66022.867786774,0
+ETO.US,D,20211129,000000,28.5401,28.7705,28.5401,28.6692,27015.060857648,0
+ETO.US,D,20211130,000000,28.6321,28.6407,27.777,27.9619,129142.75050989,0
+ETO.US,D,20211201,000000,28.0435,28.4122,27.9145,27.9336,54737.935297314,0
+ETO.US,D,20211202,000000,27.8681,28.2367,27.8681,28.0245,41202.978410765,0
+ETO.US,D,20211203,000000,28.0245,28.5308,27.6017,27.6017,60301.28676015,0
+ETO.US,D,20211206,000000,27.6387,28.0435,27.4263,27.8312,53045.933828526,0
+ETO.US,D,20211207,000000,28.0435,28.6436,28.0435,28.4844,36921.286414625,0
+ETO.US,D,20211208,000000,28.6141,28.9771,28.5676,28.78,25788.254306399,0
+ETO.US,D,20211209,000000,28.6966,28.9913,28.6786,28.8804,28691.239370057,0
+ETO.US,D,20211210,000000,28.9365,28.9365,28.5808,28.78,37726.147462433,0
+ETO.US,D,20211213,000000,28.7621,28.9507,28.4122,28.6045,39877.014666211,0
+ETO.US,D,20211214,000000,28.5962,28.6045,28.2558,28.4301,33540.448068324,0
+ETO.US,D,20211215,000000,28.3099,28.688,28.2908,28.6786,29182.805881563,0
+ETO.US,D,20211216,000000,28.963,28.982,28.5962,28.7062,30669.108917423,0
+ETO.US,D,20211217,000000,28.4662,28.8996,28.3838,28.78,26287.204864216,0
+ETO.US,D,20211220,000000,28.3838,28.5725,28.1249,28.5308,39842.204162177,0
+ETO.US,D,20211221,000000,28.6407,28.8066,28.4844,28.7705,21778.717159976,0
+ETO.US,D,20211222,000000,28.7611,28.9943,28.7052,28.8341,20345.157312045,0
+ETO.US,D,20211223,000000,29.0473,29.9916,28.8445,29.9725,27385.318036916,0
+ETO.US,D,20211227,000000,30.0466,30.0787,29.6588,29.8532,38375.943537728,0
+ETO.US,D,20211228,000000,29.8987,29.9537,29.7234,29.7688,24625.794444428,0
+ETO.US,D,20211229,000000,29.7961,29.9916,29.6332,29.8901,26294.588910526,0
+ETO.US,D,20211230,000000,29.9071,30.0466,29.8627,29.8987,27252.405203332,0
+ETO.US,D,20211231,000000,30.0466,30.204,29.9916,30.093,19493.882258857,0
+ETO.US,D,20220103,000000,30.093,30.2844,29.9537,30.2505,42575.356160699,0
+ETO.US,D,20220104,000000,30.3889,30.3982,30.0286,30.1108,41838.00639344,0
+ETO.US,D,20220105,000000,30.093,30.3337,29.3991,29.4455,46107.040024479,0
+ETO.US,D,20220106,000000,29.3147,29.4455,29.1572,29.2606,45170.321006846,0
+ETO.US,D,20220107,000000,29.3052,29.6484,29.3052,29.5479,22290.326082895,0
+ETO.US,D,20220110,000000,29.418,29.6656,29.0976,29.5479,42390.755002945,0
+ETO.US,D,20220111,000000,29.6389,30.0011,29.4813,29.8153,30995.061818831,0
+ETO.US,D,20220112,000000,30.0294,30.204,29.912,30.0836,41888.639853852,0
+ETO.US,D,20220113,000000,30.1395,30.1395,29.7639,29.8248,27844.183771904,0
+ETO.US,D,20220114,000000,29.6673,30.0171,29.5489,29.7234,30984.513181245,0
+ETO.US,D,20220118,000000,29.4531,29.62,29.3904,29.4813,44197.73662142,0
+ETO.US,D,20220119,000000,29.62,29.9262,29.51,29.8153,27753.465488665,0
+ETO.US,D,20220120,000000,29.9166,30.0836,29.2417,29.5289,51197.812523465,0
+ETO.US,D,20220121,000000,29.202,29.4027,27.851,27.8795,82662.28871487,0
+ETO.US,D,20220124,000000,27.5913,27.5913,25.4602,27.0794,229974.0126028,0
+ETO.US,D,20220125,000000,26.7163,27.1912,26.2317,26.5115,167177.97305359,0
+ETO.US,D,20220126,000000,26.7163,27.4233,26.4603,26.6138,66777.09537417,0
+ETO.US,D,20220127,000000,26.8556,27.4425,26.6792,27.0878,64099.851154854,0
+ETO.US,D,20220128,000000,27.0233,27.7098,27.0233,27.5817,24376.846597398,0
+ETO.US,D,20220131,000000,27.666,28.14,27.6473,27.9724,50362.360426656,0
+ETO.US,D,20220201,000000,28.104,28.5411,28.033,28.4938,43984.654142184,0
+ETO.US,D,20220202,000000,28.7458,28.8948,28.5221,28.7552,31059.408508105,0
+ETO.US,D,20220203,000000,28.4387,28.4756,27.8235,27.8604,38506.746643795,0
+ETO.US,D,20220204,000000,27.6926,28.7269,27.5438,27.8983,34851.643720259,0
+ETO.US,D,20220207,000000,27.8235,28.3781,27.7874,28.1135,29160.653742631,0
+ETO.US,D,20220208,000000,28.1135,28.4291,28.0094,28.2624,19297.677599757,0
+ETO.US,D,20220209,000000,28.5781,28.8199,28.4198,28.5971,38990.92910899,0
+ETO.US,D,20220210,000000,28.4938,28.7639,28.4633,28.6994,20837.778687307,0
+ETO.US,D,20220211,000000,28.6994,28.6994,27.9362,28.2709,38881.223278095,0
+ETO.US,D,20220214,000000,28.4291,28.4387,27.6473,27.8889,42998.356527897,0
+ETO.US,D,20220215,000000,28.0472,28.1495,27.7211,27.8889,66516.544025798,0
+ETO.US,D,20220216,000000,27.8149,28.3545,27.8149,28.2435,25880.027453397,0
+ETO.US,D,20220217,000000,28.1382,28.3733,27.8111,28.1118,72765.556931721,0
+ETO.US,D,20220218,000000,27.998,28.1409,27.7838,27.7838,18564.547287533,0
+ETO.US,D,20220222,000000,27.5486,27.8075,26.4252,26.6499,73723.373224527,0
+ETO.US,D,20220223,000000,26.6413,26.9219,26.0972,26.0972,27354.726987915,0
+ETO.US,D,20220224,000000,25.2923,26.1635,24.937,26.0233,124281.93831028,0
+ETO.US,D,20220225,000000,26.0783,26.7741,26.0326,26.7627,44864.410516853,0
+ETO.US,D,20220228,000000,26.7532,26.9239,26.247,26.6878,59432.079023067,0
+ETO.US,D,20220301,000000,26.4632,26.5096,26.0422,26.2944,67869.934228076,0
+ETO.US,D,20220302,000000,26.2944,26.6963,26.2944,26.6963,44238.876308005,0
+ETO.US,D,20220303,000000,26.7153,26.7153,26.1351,26.2185,49575.432062743,0
+ETO.US,D,20220304,000000,26.1066,26.1066,25.2923,25.629,36710.313662905,0
+ETO.US,D,20220307,000000,25.6013,25.61,24.8667,24.9834,97797.473923209,0
+ETO.US,D,20220308,000000,24.9834,25.2592,24.7122,24.9453,60816.060274344,0
+ETO.US,D,20220309,000000,25.1892,25.7512,25.1141,25.4697,35599.542125104,0
+ETO.US,D,20220310,000000,25.4421,25.7512,25.0961,25.3198,39829.545797074,0
+ETO.US,D,20220311,000000,25.3672,25.5587,24.8896,24.9084,27471.81686512,0
+ETO.US,D,20220314,000000,24.9739,25.6231,24.534,24.5625,42866.498558071,0
+ETO.US,D,20220315,000000,24.5719,25.6231,24.5719,25.2078,32720.818927893,0
+ETO.US,D,20220316,000000,25.5646,26.1541,25.5646,26.0783,32798.878846029,0
+ETO.US,D,20220317,000000,26.0045,28.9165,25.9474,27.9239,401248.02163105,0
+ETO.US,D,20220318,000000,27.8387,28.27,27.5486,28.1761,73319.360404985,0
+ETO.US,D,20220321,000000,28.8881,28.8881,27.979,28.0501,54034.341170329,0
+ETO.US,D,20220322,000000,28.3545,28.9252,28.1761,28.5231,44295.83895097,0
+ETO.US,D,20220323,000000,28.2586,28.7478,28.089,28.2207,29952.856425339,0
+ETO.US,D,20220324,000000,28.3525,28.3525,27.8066,27.8623,36101.657274196,0
+ETO.US,D,20220325,000000,27.834,28.8046,27.7401,27.8814,77303.580821202,0
+ETO.US,D,20220328,000000,27.6926,28.0794,27.6273,27.9619,44486.769291276,0
+ETO.US,D,20220329,000000,28.1924,28.689,28.1638,28.4748,52341.284837782,0
+ETO.US,D,20220330,000000,28.4273,28.4273,28.0045,28.1638,34037.288898622,0
+ETO.US,D,20220331,000000,28.1638,28.889,28.1638,28.3809,32200.771094906,0
+ETO.US,D,20220401,000000,28.2956,28.9316,28.2254,28.5877,27797.769766526,0
+ETO.US,D,20220404,000000,28.5877,28.8227,28.2956,28.6065,38657.592161272,0
+ETO.US,D,20220405,000000,28.324,28.4228,27.9003,27.9847,38190.287516214,0
+ETO.US,D,20220406,000000,27.7305,27.7685,27.2129,27.3448,39904.441123934,0
+ETO.US,D,20220407,000000,27.2404,27.4243,26.9248,27.1465,36114.315639298,0
+ETO.US,D,20220408,000000,27.0243,27.4293,27.0243,27.0983,15288.140453334,0
+ETO.US,D,20220411,000000,26.8452,27.1874,26.6045,26.6566,33140.654703817,0
+ETO.US,D,20220412,000000,26.7419,27.3067,26.629,26.685,20666.890758417,0
+ETO.US,D,20220413,000000,26.5626,26.8546,26.4688,26.5532,39843.259025936,0
+ETO.US,D,20220414,000000,26.5532,27.103,25.7805,25.8498,56413.058945963,0
+ETO.US,D,20220418,000000,25.7996,25.8943,25.536,25.6581,35930.769345301,0
+ETO.US,D,20220419,000000,25.6203,26.1958,25.479,26.0632,43561.653774987,0
+ETO.US,D,20220420,000000,26.1768,26.5342,26.1295,26.4213,45036.353309504,0
+ETO.US,D,20220421,000000,26.43,26.7143,25.8327,25.8801,44131.280204629,0
+ETO.US,D,20220422,000000,25.9179,26.3174,24.9226,24.9511,48959.391627724,0
+ETO.US,D,20220425,000000,24.9415,25.3139,24.515,25.0743,55267.476904128,0
+ETO.US,D,20220426,000000,24.8468,25.0159,23.5955,23.605,396025.39116225,0
+ETO.US,D,20220427,000000,23.6902,24.022,23.5102,23.5482,60955.302290479,0
+ETO.US,D,20220428,000000,23.7186,24.2591,23.605,24.1264,44987.829576609,0
+ETO.US,D,20220429,000000,24.2401,24.2401,23.311,23.311,76078.883997472,0
+ETO.US,D,20220502,000000,23.0837,23.8493,22.8371,23.2541,88871.216797967,0
+ETO.US,D,20220503,000000,23.2541,23.7186,23.2541,23.605,31660.680850504,0
+ETO.US,D,20220504,000000,23.5669,24.2212,23.4248,24.1643,44039.50705763,0
+ETO.US,D,20220505,000000,23.9178,23.9178,23.1594,23.3489,61676.829101358,0
+ETO.US,D,20220506,000000,23.2731,23.2826,22.8464,23.1878,38422.357543105,0
+ETO.US,D,20220509,000000,22.7516,22.8656,22.0408,22.0882,101686.75660115,0
+ETO.US,D,20220510,000000,22.2303,22.9035,22.107,22.2777,46527.93066416,0
+ETO.US,D,20220511,000000,22.2399,22.7043,21.9176,21.9555,43313.760791717,0
+ETO.US,D,20220512,000000,21.8228,22.093,21.3486,21.5763,66423.71601504,0
+ETO.US,D,20220513,000000,21.908,22.5148,21.908,22.2303,44246.260354316,0
+ETO.US,D,20220516,000000,22.3157,22.5431,22.1451,22.3821,44163.980981144,0
+ETO.US,D,20220517,000000,22.7613,23.0551,22.6192,22.9794,42099.612605572,0
+ETO.US,D,20220518,000000,22.9414,23.4533,22.3157,22.4578,64937.412979179,0
+ETO.US,D,20220519,000000,22.1829,22.8655,22.0597,22.4201,47411.906493863,0
+ETO.US,D,20220520,000000,22.6759,22.7234,22.2777,22.4389,35584.774032483,0
+ETO.US,D,20220523,000000,22.7341,22.908,22.629,22.7724,54978.293867851,0
+ETO.US,D,20220524,000000,22.7149,22.7149,22.277,22.5907,41864.992988335,0
+ETO.US,D,20220525,000000,22.3616,22.8296,22.3329,22.6385,37854.370629287,0
+ETO.US,D,20220526,000000,22.7437,23.3836,22.7437,23.25,27362.473661819,0
+ETO.US,D,20220527,000000,23.2881,23.8707,23.2786,23.8421,32170.82356918,0
+ETO.US,D,20220531,000000,23.8613,24.014,23.6416,23.7083,33102.552595427,0
+ETO.US,D,20220601,000000,23.8039,24.0713,23.3513,23.9471,74988.483314689,0
+ETO.US,D,20220602,000000,24.1096,24.1765,23.8613,24.1573,48705.349682153,0
+ETO.US,D,20220603,000000,23.8805,24.0599,23.7371,23.8326,37382.224796885,0
+ETO.US,D,20220606,000000,24.0332,24.186,23.8517,23.9662,29958.752296754,0
+ETO.US,D,20220607,000000,23.7657,24.119,23.7561,24.1096,18229.435431505,0
+ETO.US,D,20220608,000000,23.9186,24.1001,23.8421,23.8707,14548.582334557,0
+ETO.US,D,20220609,000000,23.8707,24.0332,23.3264,23.3264,29772.406491503,0
+ETO.US,D,20220610,000000,23.0778,23.1545,22.5428,22.9156,31202.453513812,0
+ETO.US,D,20220613,000000,22.6385,22.6576,21.5401,21.7195,68375.301001427,0
+ETO.US,D,20220614,000000,21.8744,22.0554,21.2726,21.3777,50418.056071973,0
+ETO.US,D,20220615,000000,21.6451,22.0844,21.6031,21.8935,44019.485500712,0
+ETO.US,D,20220616,000000,21.4062,21.4704,20.7854,20.8333,73150.150539308,0
+ETO.US,D,20220617,000000,20.8333,20.9479,20.4416,20.5084,57420.680180474,0
+ETO.US,D,20220621,000000,20.728,21.1045,20.728,20.9191,55386.579620926,0
+ETO.US,D,20220622,000000,20.6486,21.0508,20.6486,20.8604,38956.057527005,0
+ETO.US,D,20220623,000000,20.822,20.9471,20.6582,20.8701,44457.128820199,0
+ETO.US,D,20220624,000000,21.1495,21.7754,21.0819,21.7079,51983.981557905,0
+ETO.US,D,20220627,000000,21.7657,21.9245,21.6264,21.7657,26382.921949562,0
+ETO.US,D,20220628,000000,21.8235,22.3146,21.419,21.4383,42959.857245117,0
+ETO.US,D,20220629,000000,21.3228,21.4961,21.2457,21.4383,39774.261411307,0
+ETO.US,D,20220630,000000,21.3998,21.4286,20.9712,21.2939,31954.59966932,0
+ETO.US,D,20220701,000000,21.1878,21.7626,21.0915,21.448,31376.249969375,0
+ETO.US,D,20220705,000000,21.3805,21.6261,20.8316,21.4286,32486.224528157,0
+ETO.US,D,20220706,000000,21.419,21.602,21.2119,21.5581,25404.815275688,0
+ETO.US,D,20220707,000000,21.6213,21.8428,21.4865,21.785,72386.123845558,0
+ETO.US,D,20220708,000000,21.8621,22.0065,21.6357,21.9583,21504.848537816,0
+ETO.US,D,20220711,000000,21.6887,22.1317,21.6887,21.8621,39548.943844185,0
+ETO.US,D,20220712,000000,22.0354,22.1509,21.7079,21.708,63665.191835074,0
+ETO.US,D,20220713,000000,21.6213,21.9238,21.5155,21.6597,39403.577671846,0
+ETO.US,D,20220714,000000,21.2457,21.4967,21.0819,21.3805,36751.683356479,0
+ETO.US,D,20220715,000000,21.5732,22.0065,21.549,22.0065,30234.087186718,0
+ETO.US,D,20220718,000000,22.2183,22.6035,22.2173,22.3725,49459.801808235,0
+ETO.US,D,20220719,000000,22.5747,23.1092,22.5747,23.0633,49016.434982603,0
+ETO.US,D,20220720,000000,23.0658,23.0658,22.9504,23.0274,43669.036500166,0
+ETO.US,D,20220721,000000,23.1331,23.3951,23.104,23.2884,30071.636993482,0
+ETO.US,D,20220722,000000,23.4145,23.7589,23.3515,23.4243,32877.842186534,0
+ETO.US,D,20220725,000000,23.5988,24.0452,23.5988,23.8027,62038.467284803,0
+ETO.US,D,20220726,000000,23.7444,23.9128,23.6281,23.7444,21189.271015181,0
+ETO.US,D,20220727,000000,23.8996,24.4317,23.8367,24.1229,50822.92152058,0
+ETO.US,D,20220728,000000,24.2296,25.8016,24.2296,25.7045,91585.55104903,0
+ETO.US,D,20220729,000000,26.0248,27.1408,25.6756,26.9951,111030.09000699,0
+ETO.US,D,20220801,000000,26.9951,28.0722,26.9079,27.8782,224711.80174063,0
+ETO.US,D,20220802,000000,27.7811,27.9362,27.1698,27.2959,82409.476484603,0
+ETO.US,D,20220803,000000,27.4416,27.8975,27.4124,27.8296,82879.410222404,0
+ETO.US,D,20220804,000000,27.8005,27.8005,27.2863,27.3638,65884.503928385,0
+ETO.US,D,20220805,000000,27.1988,27.5094,26.9146,27.4609,67720.955509001,0
+ETO.US,D,20220808,000000,27.6938,27.7616,27.49,27.7616,65757.745485951,0
+ETO.US,D,20220809,000000,27.7229,27.7616,27.3638,27.5482,59142.60368125,0
+ETO.US,D,20220810,000000,27.7616,28.0236,27.5967,27.8102,66915.06037093,0
+ETO.US,D,20220811,000000,28.0237,28.3391,27.7811,27.9461,57430.849430182,0
+ETO.US,D,20220812,000000,28.14,28.4768,27.8393,27.849,44014.03510468,0
+ETO.US,D,20220815,000000,28.0042,28.276,27.82,27.9363,58316.097414329,0
+ETO.US,D,20220816,000000,27.9461,28.14,27.6438,27.8102,26735.725788961,0
+ETO.US,D,20220817,000000,27.9072,28.0333,25.2776,25.5396,510617.01448318,0
+ETO.US,D,20220818,000000,25.5202,25.6657,25.2872,25.4232,87109.844419053,0
+ETO.US,D,20220819,000000,25.2292,25.3747,24.87,25.0059,80671.958322472,0
+ETO.US,D,20220822,000000,24.7537,24.9863,24.3655,24.4334,70618.880225439,0
+ETO.US,D,20220823,000000,24.5692,24.579,24.2272,24.3151,51792.853455067,0
+ETO.US,D,20220824,000000,24.3054,24.4324,24.0904,24.2859,39079.215661852,0
+ETO.US,D,20220825,000000,24.2859,24.6083,24.1796,24.6083,42450.759849267,0
+ETO.US,D,20220826,000000,24.6475,24.7941,23.5723,23.6017,73344.132263977,0
+ETO.US,D,20220829,000000,23.3282,23.592,23.3282,23.4356,46669.538812762,0
+ETO.US,D,20220830,000000,23.377,23.4043,22.9895,23.113,52473.301674986,0
+ETO.US,D,20220831,000000,23.2596,23.5621,23.0935,23.1424,34583.141258358,0
+ETO.US,D,20220901,000000,23.0153,23.0935,22.6831,22.8981,52760.829419041,0
+ETO.US,D,20220902,000000,23.2304,23.2347,22.7124,22.8492,29773.958350663,0
+ETO.US,D,20220906,000000,22.7613,22.8091,22.3313,22.4779,64277.287637362,0
+ETO.US,D,20220907,000000,22.4387,22.7906,22.4387,22.7222,39531.483501255,0
+ETO.US,D,20220908,000000,22.6147,23.1375,22.6147,22.9567,34167.709713567,0
+ETO.US,D,20220909,000000,23.1326,23.4417,23.029,23.377,45300.456529679,0
+ETO.US,D,20220912,000000,23.5039,23.6933,23.377,23.5039,79137.662822142,0
+ETO.US,D,20220913,000000,23.0252,23.0741,22.517,22.644,64785.833149092,0
+ETO.US,D,20220914,000000,22.6831,22.9469,22.6048,22.7759,31862.371609091,0
+ETO.US,D,20220915,000000,22.9371,22.9763,22.5267,22.6147,47207.758006262,0
+ETO.US,D,20220916,000000,22.4583,22.4583,21.9893,22.4192,42662.568543287,0
+ETO.US,D,20220919,000000,22.126,22.4192,22.1065,22.4094,28569.616162928,0
+ETO.US,D,20220920,000000,22.3899,22.3928,21.9697,22.0087,48322.055918279,0
+ETO.US,D,20220921,000000,22.1456,22.3019,21.6764,21.6764,36697.135276933,0
+ETO.US,D,20220922,000000,21.6163,21.6163,21.0941,21.2222,77723.556418901,0
+ETO.US,D,20220923,000000,21.0548,21.0548,20.1878,20.3749,122745.71079462,0
+ETO.US,D,20220926,000000,20.2764,20.5326,19.8429,19.9316,106435.10119054,0
+ETO.US,D,20220927,000000,20.0892,20.2666,19.6557,19.8429,54949.601328896,0
+ETO.US,D,20220928,000000,19.9218,20.4636,19.7049,20.3355,64175.702218821,0
+ETO.US,D,20220929,000000,20.2173,20.2173,19.7148,19.9709,62888.71696817,0
+ETO.US,D,20220930,000000,20.0597,20.383,19.9218,19.9414,42712.076749157,0
+ETO.US,D,20221003,000000,20.1976,20.4833,20.1335,20.2666,79534.267528651,0
+ETO.US,D,20221004,000000,20.6114,21.1729,20.6114,21.0449,51988.926268839,0
+ETO.US,D,20221005,000000,20.8676,20.9957,20.5424,20.8676,59868.158524999,0
+ETO.US,D,20221006,000000,20.5917,20.9562,20.434,20.5523,42104.108164661,0
+ETO.US,D,20221007,000000,20.2764,20.3059,20.0252,20.2469,89110.533963903,0
+ETO.US,D,20221010,000000,20.2173,20.834,19.8254,20.0695,50241.143459989,0
+ETO.US,D,20221011,000000,19.9118,20.173,19.7247,19.8823,44216.266135171,0
+ETO.US,D,20221012,000000,19.8823,19.9808,19.7837,19.7937,26717.123622168,0
+ETO.US,D,20221013,000000,19.5375,20.3109,19.2843,20.3059,73497.210532691,0
+ETO.US,D,20221014,000000,20.4143,20.9267,19.9414,19.9414,69634.224835545,0
+ETO.US,D,20221017,000000,20.2666,20.6114,20.2666,20.4833,44068.08013628,0
+ETO.US,D,20221018,000000,20.8872,21.0548,20.6293,20.8971,60460.902520567,0
+ETO.US,D,20221019,000000,20.8971,21.242,20.4538,20.6804,66452.285749745,0
+ETO.US,D,20221020,000000,20.6705,20.9562,20.5917,20.7395,78429.977345126,0
+ETO.US,D,20221021,000000,20.7186,21.5334,20.5795,21.4043,49525.094662813,0
+ETO.US,D,20221024,000000,21.603,22.0502,21.4044,21.8415,54363.585613148,0
+ETO.US,D,20221025,000000,22.0502,22.0502,21.8317,22.0303,31500.508262764,0
+ETO.US,D,20221026,000000,21.9508,22.3383,21.5831,22.1893,38162.49039488,0
+ETO.US,D,20221027,000000,22.3483,22.7656,21.921,21.9508,62297.583668979,0
+ETO.US,D,20221028,000000,21.9707,22.3483,21.9607,22.2092,49726.363005173,0
+ETO.US,D,20221031,000000,22.2688,22.3334,22.0402,22.0998,32735.289543142,0
+ETO.US,D,20221101,000000,22.1595,22.1595,21.7222,21.8316,82130.566125133,0
+ETO.US,D,20221102,000000,21.3049,21.6527,20.9173,20.967,90867.624866981,0
+ETO.US,D,20221103,000000,20.649,20.8379,20.5397,20.6093,102154.75350653,0
+ETO.US,D,20221104,000000,20.7584,21.2353,20.7186,20.8677,71276.164421659,0
+ETO.US,D,20221107,000000,20.9074,21.1658,20.7882,21.126,42743.357866993,0
+ETO.US,D,20221108,000000,21.2155,21.444,21.0863,21.2353,24377.621626643,0
+ETO.US,D,20221109,000000,21.0267,21.1658,20.7186,20.7385,27182.29597743,0
+ETO.US,D,20221110,000000,21.2155,21.9905,21.2155,21.921,36453.722168243,0
+ETO.US,D,20221111,000000,22.0104,22.3483,21.9121,22.229,36395.354348959,0
+ETO.US,D,20221114,000000,22.1197,22.1992,21.7918,21.7918,43613.8434477,0
+ETO.US,D,20221115,000000,22.1297,22.2588,21.8614,22.0104,29059.123269937,0
+ETO.US,D,20221116,000000,22.0104,22.1396,21.8898,21.9409,35094.154515601,0
+ETO.US,D,20221117,000000,21.7123,21.8117,21.5732,21.6825,42065.08355324,0
+ETO.US,D,20221118,000000,21.8713,21.911,21.6527,21.7024,50725.660324991,0
+ETO.US,D,20221121,000000,21.7024,21.7819,21.5235,21.603,53766.82497805,0
+ETO.US,D,20221122,000000,21.75,21.83,21.5779,21.79,107520,0
+ETO.US,D,20221123,000000,21.68,21.94,21.68,21.8,69827,0
+ETO.US,D,20221125,000000,21.83,21.94,21.76,21.87,26109,0
+ETO.US,D,20221128,000000,21.87,21.88,21.64,21.66,65440,0
+ETO.US,D,20221129,000000,21.46,21.69,21.46,21.55,57705,0
+ETO.US,D,20221130,000000,21.67,22.2,21.5901,22.15,69920,0
+ETO.US,D,20221201,000000,22.32,22.43,22.11,22.25,84236,0
+ETO.US,D,20221202,000000,21.94,22.305,21.83,22.23,44445,0
+ETO.US,D,20221205,000000,22.08,22.2,21.705,21.78,79451,0
+ETO.US,D,20221206,000000,21.78,21.85,21.535,21.54,58849,0
+ETO.US,D,20221207,000000,21.53,21.74,21.53,21.59,38719,0
+ETO.US,D,20221208,000000,21.65,21.81,21.59,21.59,48519,0
+ETO.US,D,20221209,000000,21.53,21.72,21.5001,21.61,73197,0
+ETO.US,D,20221212,000000,21.59,21.88,21.52,21.81,46833,0
+ETO.US,D,20221213,000000,22.14,22.61,22.0691,22.17,65221,0
+ETO.US,D,20221214,000000,22.17,22.453,22.005,22.33,59245,0
+ETO.US,D,20221215,000000,22.23,22.23,21.65,21.73,44577,0
+ETO.US,D,20221216,000000,21.51,21.73,21.415,21.515,40542,0
+ETO.US,D,20221219,000000,21.49,21.585,21.13,21.18,54398,0
+ETO.US,D,20221220,000000,21,21.37,21,21.2,32712,0
+ETO.US,D,20221221,000000,21.24,21.6,21.24,21.42,34696,0
+ETO.US,D,20221222,000000,21.13,21.485,20.8867,21.06,38520,0
+ETO.US,D,20221223,000000,20.98,21.125,20.86,21,72095,0
+ETO.US,D,20221227,000000,20.94,21.08,20.85,20.86,79703,0
+ETO.US,D,20221228,000000,20.82,21,20.58,20.58,108139,0
+ETO.US,D,20221229,000000,20.61,21.1,20.61,20.97,80706,0
+ETO.US,D,20221230,000000,20.96,20.97,20.8844,20.94,129277,0
+ETO.US,D,20230103,000000,20.96,21.07,20.85,20.97,62381,0
+ETO.US,D,20230104,000000,20.97,21.432,20.9697,21.25,42875,0
+ETO.US,D,20230105,000000,21.14,21.19,20.93,20.99,59124,0
+ETO.US,D,20230106,000000,21.1,21.58,21.05,21.49,51251,0
+ETO.US,D,20230109,000000,21.63,21.97,21.63,21.64,28463,0
+ETO.US,D,20230110,000000,21.59,21.82,21.59,21.79,31001,0
+ETO.US,D,20230111,000000,21.79,22.23,21.79,22.17,49572,0
+ETO.US,D,20230112,000000,22.22,22.4657,22.18,22.36,35953,0
+ETO.US,D,20230113,000000,22.24,22.37,22.2019,22.35,48870,0
+ETO.US,D,20230117,000000,22.39,22.5217,22.39,22.43,41712,0
+ETO.US,D,20230118,000000,22.65,22.78,22.29,22.3,30790,0
+ETO.US,D,20230119,000000,22.16,22.31,22.14,22.26,65569,0
+ETO.US,D,20230120,000000,22.26,22.62,22.23,22.56,32679,0
+ETO.US,D,20230123,000000,22.44,22.83,22.43,22.71,58565,0
+ETO.US,D,20230124,000000,22.76,22.76,22.55,22.68,38594,0
+ETO.US,D,20230125,000000,22.6,22.65,22.35,22.61,54167,0
+ETO.US,D,20230126,000000,22.7,22.82,22.58,22.82,32399,0
+ETO.US,D,20230127,000000,22.81,22.9,22.74,22.8,54695,0
+ETO.US,D,20230130,000000,22.77,22.77,22.56,22.64,51143,0
+ETO.US,D,20230131,000000,22.7,22.81,22.5702,22.8,49064,0
+ETO.US,D,20230201,000000,22.8,23.22,22.665,23.13,57609,0
+ETO.US,D,20230202,000000,23.4,23.44,23.2,23.385,47517,0
+ETO.US,D,20230203,000000,23.2,23.36,23.06,23.14,47619,0
+ETO.US,D,20230206,000000,23.01,23.01,22.77,22.84,40694,0
+ETO.US,D,20230207,000000,22.83,23.2341,22.774,23.19,43755,0
+ETO.US,D,20230208,000000,23.41,23.41,22.94,23.06,56682,0
+ETO.US,D,20230209,000000,23.24,23.41,22.76,22.81,39933,0
+ETO.US,D,20230210,000000,22.65,22.94,22.65,22.9,36760,0
+ETO.US,D,20230213,000000,23,23.32,22.9,23.25,51673,0
+ETO.US,D,20230214,000000,23.25,23.42,22.94,23.08,42480,0
+ETO.US,D,20230215,000000,22.96,23.14,22.9,23.14,28333,0
+ETO.US,D,20230216,000000,23,23.02,22.78,22.79,26056,0
+ETO.US,D,20230217,000000,22.68,22.68,22.5,22.59,29094,0
+ETO.US,D,20230221,000000,22.19,22.385,22.05,22.06,28618,0
+ETO.US,D,20230222,000000,22.07,22.212,21.95,21.96,23003,0
+ETO.US,D,20230223,000000,22.06,22.14,21.8793,22.12,24775,0
+ETO.US,D,20230224,000000,22,22,21.7,21.78,25912,0
+ETO.US,D,20230227,000000,21.96,22.02,21.83,21.93,30418,0
+ETO.US,D,20230228,000000,21.93,22.0199,21.811,21.85,24989,0
+ETO.US,D,20230301,000000,21.7,21.93,21.7,21.78,45984,0
+ETO.US,D,20230302,000000,21.77,22.04,21.74,22.01,45934,0
+ETO.US,D,20230303,000000,22.07,22.36,22.07,22.35,35821,0
+ETO.US,D,20230306,000000,22.37,22.5,22.2,22.37,37196,0
+ETO.US,D,20230307,000000,22.31,22.45,22.09,22.09,28213,0
+ETO.US,D,20230308,000000,22.09,22.15,21.94,22.08,34704,0
+ETO.US,D,20230309,000000,22.13,22.25,21.7,21.72,20913,0
+ETO.US,D,20230310,000000,21.66,21.7,21.24,21.26,29849,0
+ETO.US,D,20230313,000000,21.08,21.214,20.79,20.83,41386,0
+ETO.US,D,20230314,000000,21.02,21.24,20.97,21.05,35787,0
+ETO.US,D,20230315,000000,20.73,20.84,20.5787,20.72,33115,0
+ETO.US,D,20230316,000000,20.58,21.16,20.58,21.16,25124,0
+ETO.US,D,20230317,000000,21.16,21.18,20.8774,20.91,35407,0
+ETO.US,D,20230320,000000,20.97,21.2299,20.97,21.15,43007,0
+ETO.US,D,20230321,000000,21.16,21.37,21.1,21.27,28212,0
+ETO.US,D,20230322,000000,21.35,21.44,21,21,64825,0
+ETO.US,D,20230323,000000,21.1,21.39,20.82,20.97,48824,0
+ETO.US,D,20230324,000000,20.85,21.14,20.7973,21.07,51679,0
+ETO.US,D,20230327,000000,21.28,21.32,21.08,21.265,30450,0
+ETO.US,D,20230328,000000,21.21,21.3,21.13,21.25,45937,0
+ETO.US,D,20230329,000000,21.52,21.78,21.49,21.74,53180,0
+ETO.US,D,20230330,000000,21.95,22.03,21.85,21.96,112315,0
+ETO.US,D,20230331,000000,22.12,22.31,22.12,22.23,52671,0
+ETO.US,D,20230403,000000,22.22,22.4399,22.22,22.36,47701,0
+ETO.US,D,20230404,000000,22.33,22.3895,22.06,22.09,26206,0
+ETO.US,D,20230405,000000,22.11,22.11,21.95,21.99,37015,0
+ETO.US,D,20230406,000000,21.99,22.14,21.9228,22.03,28085,0
+ETO.US,D,20230410,000000,22.07,22.1,21.9401,22.05,34350,0
+ETO.US,D,20230411,000000,22.07,22.15,22.04,22.07,21009,0
+ETO.US,D,20230412,000000,22.21,22.4996,22.08,22.12,35769,0
+ETO.US,D,20230413,000000,22.29,22.45,22.1335,22.39,42199,0
+ETO.US,D,20230414,000000,22.44,22.535,22.295,22.37,41886,0
+ETO.US,D,20230417,000000,22.44,22.4669,22.275,22.38,16625,0
+ETO.US,D,20230418,000000,22.51,22.5352,22.4073,22.5,25248,0
+ETO.US,D,20230419,000000,22.49,22.57,22.31,22.385,31651,0
+ETO.US,D,20230420,000000,22.24,22.42,22.24,22.28,28448,0
+ETO.US,D,20230421,000000,22.24,22.25,22.1,22.22,34777,0
+ETO.US,D,20230424,000000,22.24,22.38,22.1301,22.19,17116,0
+ETO.US,D,20230425,000000,22.19,22.21,21.8001,21.82,50243,0
+ETO.US,D,20230426,000000,21.84,21.89,21.64,21.67,32066,0
+ETO.US,D,20230427,000000,21.84,22.2,21.785,22.17,36921,0
+ETO.US,D,20230428,000000,22.35,22.35,22.14,22.32,36525,0
+ETO.US,D,20230501,000000,22.36,22.3725,22.23,22.2686,36757,0
+ETO.US,D,20230502,000000,22.17,22.18,21.9,22.04,34056,0
+ETO.US,D,20230503,000000,22.06,22.25,22.01,22.03,34993,0
+ETO.US,D,20230504,000000,22.03,22.03,21.75,21.9,19761,0
+ETO.US,D,20230505,000000,22.05,22.235,22,22.14,35016,0
+ETO.US,D,20230508,000000,22.18,22.2818,22.01,22.06,39649,0
+ETO.US,D,20230509,000000,21.89,22.02,21.89,21.95,34798,0
+ETO.US,D,20230510,000000,22.17,22.19,21.98,22.08,32731,0
+ETO.US,D,20230511,000000,22.08,22.12,21.97,22.08,29269,0
+ETO.US,D,20230512,000000,22.09,22.09,21.9,21.98,28046,0
+ETO.US,D,20230515,000000,22.06,22.22,21.97,22.19,35161,0
+ETO.US,D,20230516,000000,22.32,22.32,22.07,22.1,21574,0
+ETO.US,D,20230517,000000,22.14,22.39,22.1001,22.3,20791,0
+ETO.US,D,20230518,000000,22.34,22.5,22.3378,22.46,16167,0
+ETO.US,D,20230519,000000,22.42,22.5021,22.33,22.39,21127,0
+ETO.US,D,20230522,000000,22.38,22.4699,22.3597,22.39,13342,0
+ETO.US,D,20230523,000000,22.24,22.33,22.15,22.19,18411,0
+ETO.US,D,20230524,000000,22.06,22.0812,21.8,21.81,18463,0
+ETO.US,D,20230525,000000,21.91,21.95,21.8096,21.82,36507,0
+ETO.US,D,20230526,000000,21.92,22.24,21.88,22.11,32068,0
+ETO.US,D,20230530,000000,22.07,22.25,21.9001,22.01,29224,0
+ETO.US,D,20230531,000000,21.97,22.44,21.87,22.11,33631,0
+ETO.US,D,20230601,000000,22.12,22.3654,22.06,22.35,20921,0
+ETO.US,D,20230602,000000,22.44,22.7,22.44,22.55,36410,0
+ETO.US,D,20230605,000000,22.61,22.63,22.31,22.41,35735,0
+ETO.US,D,20230606,000000,22.41,22.51,22.22,22.46,43474,0
+ETO.US,D,20230607,000000,22.4,22.52,22.28,22.32,63263,0
+ETO.US,D,20230608,000000,22.31,22.5,22.31,22.46,29082,0
+ETO.US,D,20230609,000000,22.52,22.565,22.4113,22.46,39726,0
+ETO.US,D,20230612,000000,22.5,22.7,22.49,22.69,32325,0
+ETO.US,D,20230613,000000,22.77,22.9,22.75,22.85,50462,0
+ETO.US,D,20230614,000000,22.9,23,22.76,22.85,36549,0
+ETO.US,D,20230615,000000,22.81,23.26,22.81,23.21,37208,0
+ETO.US,D,20230616,000000,23.16,23.3,23.13,23.16,36749,0
+ETO.US,D,20230620,000000,22.98,22.98,22.75,22.83,26051,0
+ETO.US,D,20230621,000000,22.63,22.7788,22.62,22.71,24831,0
+ETO.US,D,20230622,000000,22.64,22.66,22.57,22.63,16716,0
+ETO.US,D,20230623,000000,22.5,22.5527,22.44,22.52,36417,0
+ETO.US,D,20230626,000000,22.49,22.5561,22.4,22.41,31371,0
+ETO.US,D,20230627,000000,22.43,22.64,22.39,22.61,25874,0
+ETO.US,D,20230628,000000,22.48,22.71,22.48,22.66,33894,0
+ETO.US,D,20230629,000000,22.79,22.79,22.57,22.69,43100,0
+ETO.US,D,20230630,000000,22.92,23,22.88,22.96,32846,0
+ETO.US,D,20230703,000000,22.96,22.97,22.87,22.91,32179,0
+ETO.US,D,20230705,000000,22.71,22.815,22.66,22.66,54013,0
+ETO.US,D,20230706,000000,22.57,22.62,22.28,22.43,33923,0
+ETO.US,D,20230707,000000,22.4,22.6592,22.4,22.53,36881,0
+ETO.US,D,20230710,000000,22.64,22.64,22.43,22.59,20822,0
+ETO.US,D,20230711,000000,22.67,22.79,22.6148,22.79,22482,0
+ETO.US,D,20230712,000000,22.99,23.145,22.99,23.08,25158,0
+ETO.US,D,20230713,000000,23.21,23.44,23.21,23.43,24700,0
+ETO.US,D,20230714,000000,23.48,23.51,23.27,23.31,31863,0
+ETO.US,D,20230717,000000,23.32,23.4,23.31,23.35,23019,0
+ETO.US,D,20230718,000000,23.27,23.72,23.27,23.72,35086,0
+ETO.US,D,20230719,000000,23.79,23.97,23.78,23.81,55048,0
+ETO.US,D,20230720,000000,23.83,23.91,23.59,23.59,21380,0
+ETO.US,D,20230721,000000,23.65,23.6501,23.42,23.44,28189,0
+ETO.US,D,20230724,000000,23.44,23.49,23.3611,23.39,29665,0
+ETO.US,D,20230725,000000,23.3,23.43,23.3,23.4,33245,0
+ETO.US,D,20230726,000000,23.32,23.4698,23.3,23.39,41425,0
+ETO.US,D,20230727,000000,23.47,23.67,23.33,23.33,42902,0
+ETO.US,D,20230728,000000,23.54,23.54,23.43,23.52,39306,0
+ETO.US,D,20230731,000000,23.61,23.73,23.54,23.59,35155,0
+ETO.US,D,20230801,000000,23.56,23.58,23.4,23.42,47922,0
+ETO.US,D,20230802,000000,23.19,23.3,23.13,23.14,41871,0
+ETO.US,D,20230803,000000,23,23.1099,22.9201,22.99,24401,0
+ETO.US,D,20230804,000000,23.11,23.22,22.85,22.88,29033,0
+ETO.US,D,20230807,000000,23.02,23.35,22.98,23.29,68803,0
+ETO.US,D,20230808,000000,23.16,23.2584,23.04,23.25,23954,0
+ETO.US,D,20230809,000000,23.34,23.3461,23.2,23.29,20509,0
+ETO.US,D,20230810,000000,23.37,23.55,23.25,23.26,29937,0
+ETO.US,D,20230811,000000,23.24,23.29,23.18,23.26,18364,0
+ETO.US,D,20230814,000000,23.28,23.29,23.0636,23.28,27588,0
+ETO.US,D,20230815,000000,23.35,23.35,23,23.0015,20395,0
+ETO.US,D,20230816,000000,22.95,23.009,22.79,22.82,23021,0
+ETO.US,D,20230817,000000,22.98,22.98,22.59,22.65,24434,0
+ETO.US,D,20230818,000000,22.75,22.75,22.47,22.57,25297,0
+ETO.US,D,20230821,000000,22.55,22.65,22.17,22.395,41326,0
+ETO.US,D,20230822,000000,22.49,22.51,22.19,22.26,40270,0
+ETO.US,D,20230823,000000,22.36,22.53,22.35,22.5,25151,0
+ETO.US,D,20230824,000000,22.61,22.61,22.2577,22.27,55339,0
+ETO.US,D,20230825,000000,22.27,22.46,22.05,22.33,29885,0
+ETO.US,D,20230828,000000,22.6,22.6,22.42,22.52,39356,0
+ETO.US,D,20230829,000000,22.64,22.8999,22.4,22.85,29842,0
+ETO.US,D,20230830,000000,22.88,22.99,22.88,22.94,23972,0
+ETO.US,D,20230831,000000,23.11,23.11,22.81,22.87,31815,0
+ETO.US,D,20230901,000000,23.06,23.06,22.79,22.87,32140,0
+ETO.US,D,20230905,000000,22.83,22.83,22.66,22.68,30968,0
+ETO.US,D,20230906,000000,22.68,22.68,22.48,22.53,23377,0
+ETO.US,D,20230907,000000,22.37,22.4965,22.37,22.43,17396,0
+ETO.US,D,20230908,000000,22.45,22.53,22.45,22.46,20933,0
+ETO.US,D,20230911,000000,22.6,22.62,22.5,22.62,20447,0
+ETO.US,D,20230912,000000,22.6,22.6001,22.46,22.47,19905,0
+ETO.US,D,20230913,000000,22.46,22.46,22.24,22.3,22162,0
+ETO.US,D,20230914,000000,22.41,22.6499,22.38,22.63,38984,0
+ETO.US,D,20230915,000000,22.7,22.7,22.4,22.41,29047,0
+ETO.US,D,20230918,000000,22.39,22.39,22.25,22.27,22453,0
+ETO.US,D,20230919,000000,22.35,22.35,22.17,22.29,22040,0
+ETO.US,D,20230920,000000,22.34,22.4201,22.16,22.18,83634,0
+ETO.US,D,20230921,000000,22,22,21.61,21.62,53372,0
+ETO.US,D,20230922,000000,21.84,21.84,21.55,21.59,39623,0
+ETO.US,D,20230925,000000,21.46,21.5287,21.32,21.44,26350,0
+ETO.US,D,20230926,000000,21.31,21.68,21.31,21.67,123043,0
+ETO.US,D,20230927,000000,21.74,21.785,21.581,21.59,29293,0
+ETO.US,D,20230928,000000,21.67,21.86,21.51,21.58,18354,0
+ETO.US,D,20230929,000000,21.7,21.9238,21.31,21.35,32835,0
+ETO.US,D,20231002,000000,21.24,21.25,21,21.06,44484,0
+ETO.US,D,20231003,000000,20.94,21.1658,20.68,20.7,18410,0
+ETO.US,D,20231004,000000,20.73,20.9,20.7,20.84,69255,0
+ETO.US,D,20231005,000000,20.82,20.97,20.82,20.91,33870,0
+ETO.US,D,20231006,000000,20.75,21.19,20.69,21.1,33256,0
+ETO.US,D,20231009,000000,21.04,21.25,21.01,21.17,18755,0
+ETO.US,D,20231010,000000,21.27,21.54,21.27,21.41,23581,0
+ETO.US,D,20231011,000000,21.48,21.58,21.43,21.51,14783,0
+ETO.US,D,20231012,000000,21.57,21.57,21.31,21.35,25518,0
+ETO.US,D,20231013,000000,21.4,21.54,21.23,21.24,34873,0
+ETO.US,D,20231016,000000,21.3,21.47,21.3,21.42,11445,0
+ETO.US,D,20231017,000000,21.27,21.5,21.2392,21.47,31560,0
+ETO.US,D,20231018,000000,21.39,21.39,21.15,21.16,22786,0
+ETO.US,D,20231019,000000,21.18,21.1986,20.89,20.96,14541,0
+ETO.US,D,20231020,000000,20.78,20.8905,20.5813,20.59,32280,0
+ETO.US,D,20231023,000000,20.47,20.66,20.41,20.42,34589,0
+ETO.US,D,20231024,000000,20.55,20.5889,20.46,20.51,31755,0
+ETO.US,D,20231025,000000,20.39,20.46,20.1,20.12,33475,0
+ETO.US,D,20231026,000000,20,20.4,19.9,19.9,29329,0
+ETO.US,D,20231027,000000,19.98,20.12,19.85,19.87,20866,0
+ETO.US,D,20231030,000000,19.9,20.1,19.9,20.08,25646,0
+ETO.US,D,20231031,000000,20.18,20.28,20.13,20.17,27314,0
+ETO.US,D,20231101,000000,20.26,20.9699,20.23,20.51,28689,0
+ETO.US,D,20231102,000000,20.61,21.05,20.61,21,28864,0
+ETO.US,D,20231103,000000,21.21,21.48,21.21,21.34,20403,0
+ETO.US,D,20231106,000000,21.4,21.45,21.2302,21.25,29787,0
+ETO.US,D,20231107,000000,21.2,21.33,21.14,21.31,22364,0
+ETO.US,D,20231108,000000,21.36,21.45,21.29,21.29,19813,0
+ETO.US,D,20231109,000000,21.39,21.49,21.03,21.09,25650,0
+ETO.US,D,20231110,000000,21.2,21.5,21.17,21.49,26573,0
+ETO.US,D,20231113,000000,21.44,21.66,21.44,21.61,26862,0
+ETO.US,D,20231114,000000,21.93,22.21,21.93,22.12,37523,0
+ETO.US,D,20231115,000000,22.18,22.2408,22.1115,22.15,22531,0
+ETO.US,D,20231116,000000,22.19,22.27,22.16,22.18,17029,0
+ETO.US,D,20231117,000000,22.28,22.41,22.2421,22.31,21091,0
+ETO.US,D,20231120,000000,22.42,22.54,22.3258,22.5,29095,0
+ETO.US,D,20231121,000000,22.33,22.38,22.25,22.32,21395,0
+ETO.US,D,20231122,000000,22.38,22.52,22.38,22.48,9755,0
+ETO.US,D,20231124,000000,22.51,22.59,22.44,22.53,16045,0
+ETO.US,D,20231127,000000,22.57,22.57,22.4404,22.49,19343,0
+ETO.US,D,20231128,000000,22.27,22.57,22.27,22.51,52135,0
+ETO.US,D,20231129,000000,22.6,22.7,22.53,22.68,23167,0
+ETO.US,D,20231130,000000,22.8,22.89,22.6,22.7,43632,0
+ETO.US,D,20231201,000000,22.65,22.9689,22.65,22.88,37385,0
+ETO.US,D,20231204,000000,22.85,22.85,22.63,22.75,37020,0
+ETO.US,D,20231205,000000,22.73,22.86,22.7,22.8,19739,0
+ETO.US,D,20231206,000000,22.91,22.92,22.72,22.73,14137,0
+ETO.US,D,20231207,000000,22.77,23.09,22.745,22.97,29669,0
+ETO.US,D,20231208,000000,22.95,23.15,22.7201,22.92,30958,0
+ETO.US,D,20231211,000000,22.86,23.18,22.86,22.96,24179,0
+ETO.US,D,20231212,000000,23.02,23.02,22.6001,22.88,23092,0
+ETO.US,D,20231213,000000,22.96,23.45,22.8759,23.33,25579,0
+ETO.US,D,20231214,000000,23.43,23.72,23.43,23.55,31347,0
+ETO.US,D,20231215,000000,23.61,23.68,23.32,23.32,20549,0
+ETO.US,D,20231218,000000,23.4,23.74,23.4,23.7,31082,0
+ETO.US,D,20231219,000000,23.7,24.06,23.7,23.96,25067,0
+ETO.US,D,20231220,000000,24.02,24.1856,23.6,23.61,31827,0
+ETO.US,D,20231221,000000,23.64,24.005,23.48,23.5,27122,0
+ETO.US,D,20231222,000000,23.5,24.08,23.49,23.5,36869,0
+ETO.US,D,20231226,000000,23.52,23.7887,23.52,23.7,26154,0
+ETO.US,D,20231227,000000,23.7,23.89,23.7,23.75,29191,0
+ETO.US,D,20231228,000000,23.81,23.9,23.7,23.75,44858,0
+ETO.US,D,20231229,000000,23.83,23.8491,23.4925,23.64,30505,0
+ETO.US,D,20240102,000000,23.45,23.59,23.35,23.37,40580,0
+ETO.US,D,20240103,000000,23.33,23.3399,23.18,23.19,33648,0
+ETO.US,D,20240104,000000,23.23,23.39,23.2,23.31,19722,0
+ETO.US,D,20240105,000000,23.23,23.4314,23.2271,23.3,16094,0
+ETO.US,D,20240108,000000,23.35,23.64,23.35,23.64,22398,0
+ETO.US,D,20240109,000000,23.67,23.67,23.4692,23.59,13333,0
+ETO.US,D,20240110,000000,23.61,23.9199,23.61,23.9,16705,0
+ETO.US,D,20240111,000000,24,24.66,23.8326,24.54,77200,0
+ETO.US,D,20240112,000000,24.62,24.665,24.19,24.19,28892,0
+ETO.US,D,20240116,000000,24.1,24.1,23.66,23.66,16006,0
+ETO.US,D,20240117,000000,23.44,23.63,23.328,23.45,22322,0
+ETO.US,D,20240118,000000,23.54,24.1,23.54,24.07,11312,0
+ETO.US,D,20240119,000000,24.2,24.3816,23.97,23.97,10005,0
+ETO.US,D,20240122,000000,23.93,23.93,23.8105,23.84,31662,0
+ETO.US,D,20240123,000000,23.9,23.9,23.7503,23.82,21144,0
+ETO.US,D,20240124,000000,24.03,24.1169,23.8439,23.89,28394,0
+ETO.US,D,20240125,000000,23.91,24.05,23.81,23.91,45973,0
+ETO.US,D,20240126,000000,23.94,23.9688,23.8274,23.91,34646,0
+ETO.US,D,20240129,000000,23.98,24.15,23.92,24.12,34390,0
+ETO.US,D,20240130,000000,24.15,24.2,24.1,24.17,28261,0
+ETO.US,D,20240131,000000,24.2,24.2,23.84,23.85,24160,0
+ETO.US,D,20240201,000000,23.87,24.1799,23.87,24.1,15702,0
+ETO.US,D,20240202,000000,24.11,24.15,23.97,24.08,18035,0
+ETO.US,D,20240205,000000,24.14,24.14,23.91,24.06,21516,0
+ETO.US,D,20240206,000000,24.15,24.15,24.03,24.08,25956,0
+ETO.US,D,20240207,000000,24.15,24.72,24.1488,24.47,44047,0
+ETO.US,D,20240208,000000,24.5,24.6929,24.3465,24.44,46350,0
+ETO.US,D,20240209,000000,24.47,24.6,24.4424,24.51,22505,0
+ETO.US,D,20240212,000000,24.51,24.71,24.47,24.62,22758,0
+ETO.US,D,20240213,000000,24.32,24.37,24,24.08,21987,0
+ETO.US,D,20240214,000000,24.23,24.455,24.23,24.4,19699,0
+ETO.US,D,20240215,000000,24.44,24.545,24.38,24.47,15835,0
+ETO.US,D,20240216,000000,24.53,24.615,24.3201,24.47,24297,0
+ETO.US,D,20240220,000000,24.5,24.5,24.2116,24.28,13508,0
+ETO.US,D,20240221,000000,24.21,24.31,23.9934,24.19,20713,0
+ETO.US,D,20240222,000000,24.46,24.69,24.43,24.68,25457,0
+ETO.US,D,20240223,000000,24.77,24.87,24.65,24.65,35547,0
+ETO.US,D,20240226,000000,24.71,24.78,24.61,24.61,15839,0
+ETO.US,D,20240227,000000,24.57,24.72,24.47,24.5,30748,0
+ETO.US,D,20240228,000000,24.44,24.462,24.35,24.37,27274,0
+ETO.US,D,20240229,000000,24.52,24.5992,24.42,24.47,36464,0
+ETO.US,D,20240301,000000,24.52,24.8197,24.52,24.79,30900,0
+ETO.US,D,20240304,000000,24.75,24.85,24.71,24.71,19096,0
+ETO.US,D,20240305,000000,24.73,24.73,24.34,24.39,30753,0
+ETO.US,D,20240306,000000,24.58,24.67,24.53,24.59,34521,0
+ETO.US,D,20240307,000000,24.62,24.89,24.62,24.88,30352,0
+ETO.US,D,20240308,000000,25,25.01,24.78,24.78,31203,0
+ETO.US,D,20240311,000000,24.81,24.85,24.6615,24.79,20887,0
+ETO.US,D,20240312,000000,24.9,25.1899,24.79,25.16,13512,0
+ETO.US,D,20240313,000000,25.19,25.19,25.135,25.17,16514,0
+ETO.US,D,20240314,000000,25.2,25.21,24.95,24.95,24191,0
+ETO.US,D,20240315,000000,24.88,24.945,24.71,24.71,15784,0
+ETO.US,D,20240318,000000,24.77,24.9106,24.71,24.71,15420,0
+ETO.US,D,20240319,000000,24.68,24.75,24.64,24.75,10625,0
+ETO.US,D,20240320,000000,24.56,24.855,24.56,24.82,31100,0
+ETO.US,D,20240321,000000,24.86,25.18,24.86,24.96,41539,0
+ETO.US,D,20240322,000000,24.97,24.985,24.72,24.78,39412,0
+ETO.US,D,20240325,000000,24.6,24.83,24.6,24.74,21795,0
+ETO.US,D,20240326,000000,24.75,24.89,24.75,24.8,26963,0
+ETO.US,D,20240327,000000,24.94,24.94,24.74,24.9,23744,0
+ETO.US,D,20240328,000000,24.98,25.08,24.8466,24.98,27688,0
+ETO.US,D,20240401,000000,25,25.04,24.68,24.71,51183,0
+ETO.US,D,20240402,000000,24.7,24.75,24.42,24.57,48914,0
+ETO.US,D,20240403,000000,24.63,24.87,24.56,24.62,31478,0
+ETO.US,D,20240404,000000,24.84,24.9,24.46,24.54,30759,0
+ETO.US,D,20240405,000000,24.58,24.77,24.58,24.61,28191,0
+ETO.US,D,20240408,000000,24.8,24.91,24.77,24.84,26072,0
+ETO.US,D,20240409,000000,24.99,25.0488,24.64,24.71,44882,0
+ETO.US,D,20240410,000000,24.56,24.73,24.43,24.48,41187,0
+ETO.US,D,20240411,000000,24.48,24.7082,24.4115,24.59,32287,0
+ETO.US,D,20240412,000000,24.46,24.51,24.07,24.13,33789,0
+ETO.US,D,20240415,000000,24.35,24.48,23.85,23.86,56550,0
+ETO.US,D,20240416,000000,23.92,23.97,23.8001,23.82,21061,0
+ETO.US,D,20240417,000000,24,24.1279,23.806,23.87,20195,0
+ETO.US,D,20240418,000000,23.95,23.96,23.87,23.87,8346,0
+ETO.US,D,20240419,000000,23.87,23.949,23.62,23.62,12314,0
+ETO.US,D,20240422,000000,23.62,23.84,23.5827,23.79,29000,0
+ETO.US,D,20240423,000000,23.86,24.1166,23.86,24.09,21752,0
+ETO.US,D,20240424,000000,24.14,24.21,23.93,23.93,16693,0
+ETO.US,D,20240425,000000,23.71,23.95,23.5,23.92,25459,0
+ETO.US,D,20240426,000000,24.18,24.5,24.18,24.4,22959,0
+ETO.US,D,20240429,000000,24.55,24.56,24.3709,24.48,20002,0
+ETO.US,D,20240430,000000,24.64,24.64,24.17,24.19,46872,0
+ETO.US,D,20240501,000000,24.14,24.3093,23.85,24.05,33691,0
+ETO.US,D,20240502,000000,24.23,24.2851,24.1117,24.27,23851,0
+ETO.US,D,20240503,000000,24.63,24.63,24.4101,24.51,13058,0
+ETO.US,D,20240506,000000,24.62,24.75,24.5221,24.74,40223,0
+ETO.US,D,20240507,000000,24.87,24.87,24.74,24.77,23103,0
+ETO.US,D,20240508,000000,24.75,24.9026,24.67,24.86,11379,0
+ETO.US,D,20240509,000000,24.83,24.99,24.8003,24.91,30103,0
+ETO.US,D,20240510,000000,24.97,25.09,24.93,25.03,13211,0
+ETO.US,D,20240513,000000,25.15,25.28,25.06,25.08,19954,0
+ETO.US,D,20240514,000000,25.1,25.37,25.0924,25.18,17278,0
+ETO.US,D,20240515,000000,25.29,25.4999,25.29,25.43,28293,0
+ETO.US,D,20240516,000000,25.46,25.4906,25.358,25.38,14870,0
+ETO.US,D,20240517,000000,25.42,25.47,25.33,25.37,12772,0
+ETO.US,D,20240520,000000,25.43,25.8,25.43,25.61,18710,0
+ETO.US,D,20240521,000000,25.62,25.7,25.5212,25.66,27106,0
+ETO.US,D,20240522,000000,25.75,25.7597,25.3542,25.56,29291,0
+ETO.US,D,20240523,000000,25.53,25.7428,25.16,25.2,18319,0
+ETO.US,D,20240524,000000,25.26,25.53,25.172,25.39,21001,0
+ETO.US,D,20240528,000000,25.4,25.4,25.02,25.16,36414,0
+ETO.US,D,20240529,000000,24.79,25.04,24.79,24.97,18829,0
+ETO.US,D,20240530,000000,24.9,25.24,24.9,25.03,38148,0
+ETO.US,D,20240531,000000,25.21,25.45,25.04,25.13,28624,0
+ETO.US,D,20240603,000000,25.23,25.3,25.0977,25.22,21711,0
+ETO.US,D,20240604,000000,25.29,25.46,25.18,25.42,28025,0
+ETO.US,D,20240605,000000,25.52,25.62,25.3532,25.61,19536,0
+ETO.US,D,20240606,000000,25.67,25.73,25.3682,25.67,20439,0
+ETO.US,D,20240607,000000,25.32,25.76,25.32,25.61,16906,0
+ETO.US,D,20240610,000000,25.52,25.66,25,25.04,105631,0
+ETO.US,D,20240611,000000,24.97,25.39,24.9475,25.16,26804,0
+ETO.US,D,20240612,000000,25.42,25.66,25.3201,25.41,32334,0
+ETO.US,D,20240613,000000,25.48,25.545,25.35,25.43,24724,0
+ETO.US,D,20240614,000000,25.36,25.54,25.2747,25.41,16572,0
+ETO.US,D,20240617,000000,25.41,25.5,25.265,25.38,26730,0
+ETO.US,D,20240618,000000,25.3,25.59,25.3,25.37,25806,0
+ETO.US,D,20240620,000000,25.45,25.45,25.2304,25.31,26649,0
+ETO.US,D,20240621,000000,25.14,25.3099,25.022,25.16,19813,0
+ETO.US,D,20240624,000000,25.24,25.32,25.09,25.14,17423,0
+ETO.US,D,20240625,000000,25.16,25.3,25.11,25.23,10762,0
+ETO.US,D,20240626,000000,25.1,25.31,25.1,25.27,19464,0
+ETO.US,D,20240627,000000,25.38,25.44,25.2339,25.4,33541,0
+ETO.US,D,20240628,000000,25.48,25.6,25.26,25.5,51354,0
+ETO.US,D,20240701,000000,25.53,25.53,25.25,25.26,31783,0
+ETO.US,D,20240702,000000,25.26,25.6088,25.25,25.58,33429,0
+ETO.US,D,20240703,000000,25.59,25.79,25.58,25.75,12567,0
+ETO.US,D,20240705,000000,25.8,25.945,25.765,25.91,31283,0
+ETO.US,D,20240708,000000,25.9,25.98,25.85,25.89,26175,0
+ETO.US,D,20240709,000000,25.98,26.0096,25.85,25.87,34544,0
+ETO.US,D,20240710,000000,26.05,26.19,26.0001,26.11,41618,0
+ETO.US,D,20240711,000000,26.15,26.29,26.01,26.07,37068,0
+ETO.US,D,20240712,000000,26.12,26.45,26.04,26.36,52535,0
+ETO.US,D,20240715,000000,26.58,26.58,26.19,26.33,33677,0
+ETO.US,D,20240716,000000,26.24,26.56,26.24,26.42,29404,0
+ETO.US,D,20240717,000000,26.34,26.355,26,26.11,21632,0
+ETO.US,D,20240718,000000,26.03,26.24,25.57,25.57,53131,0
+ETO.US,D,20240719,000000,25.56,25.815,25.5131,25.62,24209,0
+ETO.US,D,20240722,000000,25.8,26.07,25.66,25.99,17714,0
+ETO.US,D,20240723,000000,25.84,25.96,25.7312,25.74,12143,0
+ETO.US,D,20240724,000000,25.7,25.75,25.12,25.16,32896,0
+ETO.US,D,20240725,000000,25.06,25.2599,24.95,25,40208,0
+ETO.US,D,20240726,000000,25.11,25.19,25,25.01,24850,0
+ETO.US,D,20240729,000000,25.07,25.2095,24.95,25.06,36263,0
+ETO.US,D,20240730,000000,25.21,25.34,25.0605,25.11,19315,0
+ETO.US,D,20240731,000000,25.54,25.63,25.31,25.61,25285,0
+ETO.US,D,20240801,000000,25.75,25.76,25.13,25.16,37162,0
+ETO.US,D,20240802,000000,24.9,24.92,24.566,24.72,27701,0
+ETO.US,D,20240805,000000,24.21,24.31,23.7176,23.75,60261,0
+ETO.US,D,20240806,000000,23.84,24.3,23.84,24.08,20151,0
+ETO.US,D,20240807,000000,24.62,24.71,24.23,24.28,51867,0
+ETO.US,D,20240808,000000,24.56,24.7299,24.3713,24.64,14932,0
+ETO.US,D,20240809,000000,24.73,24.8299,24.6514,24.73,21376,0
+ETO.US,D,20240812,000000,24.77,25.1599,24.75,24.82,20682,0
+ETO.US,D,20240813,000000,24.98,25.2499,24.98,25.15,19996,0
+ETO.US,D,20240814,000000,25.21,25.2791,25.11,25.21,20378,0
+ETO.US,D,20240815,000000,25.5,25.66,25.5,25.56,18489,0
+ETO.US,D,20240816,000000,25.49,25.78,25.49,25.7,27662,0
+ETO.US,D,20240819,000000,25.72,25.93,25.72,25.87,24562,0
+ETO.US,D,20240820,000000,25.87,26.0956,25.86,25.91,19269,0
+ETO.US,D,20240821,000000,26.01,26.1469,25.916,26.08,19878,0
+ETO.US,D,20240822,000000,26.11,26.11,25.75,25.86,14212,0
+ETO.US,D,20240823,000000,25.98,26.1707,25.73,26.01,32070,0
+ETO.US,D,20240826,000000,26.08,26.175,25.94,25.98,33380,0
+ETO.US,D,20240827,000000,26.01,26.03,25.9,25.98,15825,0
+ETO.US,D,20240828,000000,25.98,26.1799,25.8342,25.89,16403,0
+ETO.US,D,20240829,000000,25.92,26.19,25.83,26.01,33387,0
+ETO.US,D,20240830,000000,26.06,26.2999,25.8301,26.05,30299,0
+ETO.US,D,20240903,000000,25.9,25.98,25.65,25.66,27447,0
+ETO.US,D,20240904,000000,25.58,25.895,25.58,25.69,32264,0
+ETO.US,D,20240905,000000,25.67,25.67,25.375,25.46,15317,0
+ETO.US,D,20240906,000000,25.46,25.46,25.1201,25.18,15824,0
+ETO.US,D,20240909,000000,25.15,25.4,25.15,25.24,21428,0
+ETO.US,D,20240910,000000,25.33,25.36,25.1977,25.36,16260,0
+ETO.US,D,20240911,000000,25.36,25.6302,25.27,25.55,14724,0
+ETO.US,D,20240912,000000,25.62,25.74,25.55,25.72,29515,0
+ETO.US,D,20240913,000000,25.78,25.94,25.66,25.84,28664,0
+ETO.US,D,20240916,000000,25.87,26.02,25.76,25.85,27446,0
+ETO.US,D,20240917,000000,25.95,26.01,25.79,25.94,14731,0
+ETO.US,D,20240918,000000,26.07,26.0987,25.8,25.95,28246,0
+ETO.US,D,20240919,000000,26.34,26.367,26.12,26.12,44992,0
+ETO.US,D,20240920,000000,25.91,26.131,25.8,25.87,18581,0
+ETO.US,D,20240923,000000,25.88,26.1794,25.88,25.95,13929,0
+ETO.US,D,20240924,000000,26.04,26.05,25.8718,25.97,13913,0
+ETO.US,D,20240925,000000,26.01,26.19,26.01,26.07,28934,0
+ETO.US,D,20240926,000000,26.35,26.36,26.175,26.27,16475,0
+ETO.US,D,20240927,000000,26.46,26.6,26.11,26.42,21284,0
+ETO.US,D,20240930,000000,26.5099,26.999,26.36,26.54,52994,0
+ETO.US,D,20241001,000000,26.67,26.7299,26.2401,26.32,33305,0
+ETO.US,D,20241002,000000,26.26,26.36,26.12,26.18,27657,0
+ETO.US,D,20241003,000000,26.03,26.3209,25.85,25.99,30214,0
+ETO.US,D,20241004,000000,26.23,26.5486,25.995,26.29,22987,0
+ETO.US,D,20241007,000000,26.44,26.48,26.011,26.07,58567,0
+ETO.US,D,20241008,000000,26.07,26.25,26.07,26.09,14074,0
+ETO.US,D,20241009,000000,26.17,26.23,26.01,26.21,22740,0
+ETO.US,D,20241010,000000,26.2,26.27,26.03,26.07,28324,0
+ETO.US,D,20241011,000000,26.16,26.31,26.16,26.21,19972,0
+ETO.US,D,20241014,000000,26.15,26.37,26.15,26.34,23147,0
+ETO.US,D,20241015,000000,26.37,26.4199,26.08,26.08,15412,0
+ETO.US,D,20241016,000000,26.08,26.18,26.065,26.07,16749,0
+ETO.US,D,20241017,000000,26.22,26.2776,26.12,26.19,8141,0
+ETO.US,D,20241018,000000,26.38,26.38,26.0618,26.34,17162,0
+ETO.US,D,20241021,000000,26.32,26.37,26.2501,26.33,14738,0
+ETO.US,D,20241022,000000,26.35,26.4799,26.25,26.4,12185,0
+ETO.US,D,20241023,000000,26.23,26.265,25.45,25.68,46153,0
+ETO.US,D,20241024,000000,25.86,25.92,25.74,25.8,11137,0
+ETO.US,D,20241025,000000,25.86,26.02,25.66,25.8,19705,0
+ETO.US,D,20241028,000000,25.86,26.0699,25.8232,26.01,11704,0
+ETO.US,D,20241029,000000,25.92,26,25.7,25.77,8059,0
+ETO.US,D,20241030,000000,25.87,25.89,25.75,25.83,17389,0
+ETO.US,D,20241031,000000,25.66,25.8745,25.35454,25.4,39668,0
+ETO.US,D,20241101,000000,25.58,25.6703,25.28,25.37,13353,0
+ETO.US,D,20241104,000000,25.37,25.58,25.37,25.51,18008,0
+ETO.US,D,20241105,000000,25.53,25.6762,25.4796,25.6,9864,0
+ETO.US,D,20241106,000000,25.84,26.0634,25.77,25.91,19334,0
+ETO.US,D,20241107,000000,26.08,26.42,25.935,26.38,40105,0
+ETO.US,D,20241108,000000,26.41,26.447,26.188,26.35,15533,0
+ETO.US,D,20241111,000000,26.43,26.49,26.36,26.4,27412,0
+ETO.US,D,20241112,000000,26.38,26.38,25.94,25.96,23277,0
+ETO.US,D,20241113,000000,25.9483,26.1447,25.92,26.05,12676,0
+ETO.US,D,20241114,000000,26.07,26.1,25.815,25.84,16454,0
+ETO.US,D,20241115,000000,25.995294,25.995294,25.58,25.62,24868,0
+ETO.US,D,20241118,000000,25.7208,25.77,25.62,25.71,18887,0
+ETO.US,D,20241119,000000,25.67,25.75,25.48,25.74,16231,0
+ETO.US,D,20241120,000000,25.875,25.875,25.51,25.59,36157,0
+ETO.US,D,20241121,000000,25.86,25.86,25.39,25.56,32664,0
+ETO.US,D,20241122,000000,25.55,25.62,25.5,25.54,32276,0
+ETO.US,D,20241125,000000,25.83,25.96,25.7,25.81,38727,0
+ETO.US,D,20241126,000000,25.83,25.96,25.56,25.82,29942,0
+ETO.US,D,20241127,000000,25.865,26.025,25.8,25.86,38504,0
+ETO.US,D,20241129,000000,25.9,26.18,25.9,26.18,21903,0
+ETO.US,D,20241202,000000,26.14,26.28,26.12,26.2,19842,0
+ETO.US,D,20241203,000000,26.22,26.27,26.1125,26.25,18206,0
+ETO.US,D,20241204,000000,26.33,26.38,26.26,26.36,15477,0
+ETO.US,D,20241205,000000,26.2609,26.48,26.2609,26.44,19257,0
+ETO.US,D,20241206,000000,26.43,26.52,26.402,26.5,21036,0
+ETO.US,D,20241209,000000,26.63,26.63,26.4736,26.55,18651,0
+ETO.US,D,20241210,000000,26.6,26.63,26.45,26.47,28867,0
+ETO.US,D,20241211,000000,26.6059,26.6059,26.5,26.54,8714,0
+ETO.US,D,20241212,000000,26.56,26.56,26.27,26.27,23712,0
+ETO.US,D,20241213,000000,26.4,26.457362,26.31,26.34,15135,0
+ETO.US,D,20241216,000000,26.34,26.34,26.15,26.22,24493,0
+ETO.US,D,20241217,000000,26.125,26.22,26.0001,26.09,12724,0
+ETO.US,D,20241218,000000,26.15,26.22,25.44,25.51,25865,0
+ETO.US,D,20241219,000000,25.62,25.74,25.14,25.2,23622,0
+ETO.US,D,20241220,000000,25.59,25.59,25.1921,25.33,20631,0
+ETO.US,D,20241223,000000,25.3305,25.41,25.13,25.33,45199,0
+ETO.US,D,20241224,000000,25.2373,25.6,25.2373,25.6,21172,0
+ETO.US,D,20241226,000000,25.58,25.76,25.4865,25.58,16982,0
+ETO.US,D,20241227,000000,25.602,25.79,25.3501,25.52,16330,0
+ETO.US,D,20241230,000000,25.4,25.445,25.14,25.18,22562,0
+ETO.US,D,20241231,000000,25.3,25.36,25.14,25.26,38682,0
+ETO.US,D,20250102,000000,25.8,25.8,25.07,25.15,15488,0
+ETO.US,D,20250103,000000,25.5,25.84,25.3413,25.62,94186,0
+ETO.US,D,20250106,000000,25.88,25.9099,25.469,25.58,22126,0
+ETO.US,D,20250107,000000,25.66,25.685,25.3525,25.44,22572,0
+ETO.US,D,20250108,000000,25.4344,25.8047,25.3201,25.49,22153,0
+ETO.US,D,20250110,000000,25.54,25.54,24.9,25.17,19901,0
+ETO.US,D,20250113,000000,25.055,25.26,24.9,25.18,18521,0
+ETO.US,D,20250114,000000,25.34,25.385,25.16,25.26,16396,0
+ETO.US,D,20250115,000000,25.45,25.72,25.38,25.51,30624,0
+ETO.US,D,20250116,000000,25.77,25.77,25.38,25.72,10795,0
+ETO.US,D,20250117,000000,25.8993,26,25.77,25.85,17595,0
+ETO.US,D,20250121,000000,26,26.0645,25.92,26.06,21248,0
+ETO.US,D,20250122,000000,26.1608,26.26,26.125,26.23,27618,0
+ETO.US,D,20250123,000000,26.2,26.25,26.1171,26.21,27017,0
+ETO.US,D,20250124,000000,26.24,26.39,26.21,26.21,23691,0
+ETO.US,D,20250127,000000,25.89,26.0094,25.7731,25.88,42618,0
+ETO.US,D,20250128,000000,25.88,26,25.88,25.89,39322,0
+ETO.US,D,20250129,000000,25.83,25.9795,25.74,25.76,41289,0
+ETO.US,D,20250130,000000,25.92,25.98,25.71,25.86,32994,0
+ETO.US,D,20250131,000000,25.825,25.983,25.67,25.69,30900,0
+ETO.US,D,20250203,000000,25.41,25.65,25.305,25.6,34385,0
+ETO.US,D,20250204,000000,25.5856,25.8499,25.5856,25.83,30165,0
+ETO.US,D,20250205,000000,25.75,25.92,25.6973,25.87,16271,0
+ETO.US,D,20250206,000000,25.91,26.03,25.7824,25.97,13135,0
+ETO.US,D,20250207,000000,25.95,26.0365,25.7841,25.81,19690,0
+ETO.US,D,20250210,000000,25.76,26.06,25.76,25.8,28799,0
+ETO.US,D,20250211,000000,25.98,26.0499,25.75,25.93,13864,0
+ETO.US,D,20250212,000000,25.78,26.05,25.75,25.99,14564,0
+ETO.US,D,20250213,000000,25.9887,26.2099,25.92,26.08,24228,0
+ETO.US,D,20250214,000000,26.0815,26.119,25.92,26.1,10636,0
+ETO.US,D,20250218,000000,26.1433,26.1433,25.98,26.05,43970,0
+ETO.US,D,20250219,000000,25.875,26.14,25.87,26.05,11927,0
+ETO.US,D,20250220,000000,26.05,26.21,26.015,26.21,22894,0
+ETO.US,D,20250221,000000,26.21,26.26,25.99,26,24175,0
+ETO.US,D,20250224,000000,26.09,26.136,25.71,25.883,16440,0
+ETO.US,D,20250225,000000,25.89,25.89,25.6,25.6,46775,0
+ETO.US,D,20250226,000000,25.7752,26.07,25.61,25.65,27163,0
+ETO.US,D,20250227,000000,25.9,26.0561,25.25,25.38,25343,0
+ETO.US,D,20250228,000000,25.5,25.5,25.2,25.41,39978,0
+ETO.US,D,20250303,000000,25.6,25.8848,25.3,25.33,32753,0
+ETO.US,D,20250304,000000,25.31,25.33,25.05,25.17,43853,0
+ETO.US,D,20250305,000000,25.3534,25.7,25.15,25.5323,34708,0
+ETO.US,D,20250306,000000,25.35,25.6486,25.24,25.3,32143,0
+ETO.US,D,20250307,000000,25.4199,25.4199,25.08,25.29,23950,0
+ETO.US,D,20250310,000000,25.216,25.25,24.82,24.94,35736,0
+ETO.US,D,20250311,000000,24.9,24.95,24.72,24.9,30327,0
+ETO.US,D,20250312,000000,25.02,25.14,24.7,25.04,30875,0
+ETO.US,D,20250313,000000,24.8148,25.1499,24.64,24.69,40473,0
+ETO.US,D,20250314,000000,24.8256,24.83,24.6002,24.83,36418,0
+ETO.US,D,20250317,000000,25.35,25.35,24.8,25.17,18093,0
+ETO.US,D,20250318,000000,25.06,25.155,24.9824,25.04,17049,0
+ETO.US,D,20250319,000000,24.9475,25.27,24.88,25.2,25096,0
+ETO.US,D,20250320,000000,24.8305,25.22,24.8305,25.1866,17725,0
+ETO.US,D,20250321,000000,25,25.1,24.9185,25.05,18415,0
+ETO.US,D,20250324,000000,25.28,25.5,25.28,25.38,30693,0
+ETO.US,D,20250325,000000,25.44,25.4689,25.36,25.46,12209,0
+ETO.US,D,20250326,000000,25.37,25.39,25.037,25.14,16644,0
+ETO.US,D,20250327,000000,25.1,25.18,25.02,25.1039,5573,0
+ETO.US,D,20250328,000000,25.04,25.13,24.66,24.75,22101,0
+ETO.US,D,20250331,000000,24.6959,24.6959,24.2338,24.57,33294,0
+ETO.US,D,20250401,000000,24.72,24.769221,24.39,24.71,10104,0
+ETO.US,D,20250402,000000,24.4501,24.9234,24.4501,24.76,17560,0
+ETO.US,D,20250403,000000,24.535,24.65,24.08,24.14,36425,0
+ETO.US,D,20250404,000000,23.6693,23.8,22.09,22.1,89634,0
+ETO.US,D,20250407,000000,20.051,22,20.051,21.28,76357,0
+ETO.US,D,20250408,000000,22.4399,22.4399,21.25,21.46,53015,0
+ETO.US,D,20250409,000000,21.4,23.44,21.05,23.26,59721,0
+ETO.US,D,20250410,000000,24,24,22.6,22.91,55688,0
+ETO.US,D,20250411,000000,22.8936,23.38,22.71,23.19,28520,0
+ETO.US,D,20250414,000000,23.4238,23.675,23.37,23.63,30406,0
+ETO.US,D,20250415,000000,23.5321,23.69,23.4604,23.63,33097,0
+ETO.US,D,20250416,000000,23.3114,23.63,22.9991,23.12,28426,0
+ETO.US,D,20250417,000000,23.25,23.3499,23.16,23.23,13703,0
+ETO.US,D,20250421,000000,23.3062,23.3062,22.36,22.5,37686,0
+ETO.US,D,20250422,000000,22.8806,23.15,22.65,23.03,21540,0
+ETO.US,D,20250423,000000,23.995,24,23.61,23.65,37953,0
+ETO.US,D,20250424,000000,23.6897,24.1704,23.5104,24,20365,0
+ETO.US,D,20250425,000000,24.04,24.38,24.0245,24.31,31095,0
+ETO.US,D,20250428,000000,24.033,24.35,23.9063,24.35,30325,0
+ETO.US,D,20250429,000000,24.39,24.51,24.27,24.45,28257,0
+ETO.US,D,20250430,000000,24.3786,24.43,23.9,24.29,42085,0
+ETO.US,D,20250501,000000,24.7,24.7,24.5204,24.64,21746,0
+ETO.US,D,20250502,000000,24.766,25.17,24.766,24.98,15648,0
+ETO.US,D,20250505,000000,25.0344,25.1293,24.88,24.97,33887,0
+ETO.US,D,20250506,000000,24.8,25.04,24.7645,24.86,17778,0
+ETO.US,D,20250507,000000,25.04,25.041,24.7035,24.94,60661,0
+ETO.US,D,20250508,000000,25,25.1284,24.8701,25,41693,0
+ETO.US,D,20250509,000000,25.1799,25.2,25.0208,25.15,20254,0
+ETO.US,D,20250512,000000,25.63,25.68,25.46,25.67,23609,0
+ETO.US,D,20250513,000000,25.925,26.14,25.83,26,38501,0
+ETO.US,D,20250514,000000,26.2,26.2,26.047,26.14,32939,0
+ETO.US,D,20250515,000000,26.035,26.12,25.6375,25.66,54965,0
+ETO.US,D,20250516,000000,25.9,26.06,25.72,25.87,37140,0
+ETO.US,D,20250519,000000,25.8537,25.98,25.75,25.98,20782,0
+ETO.US,D,20250520,000000,25.7951,26,25.77,25.92,33519,0
+ETO.US,D,20250521,000000,25.6301,26.1,25.6301,25.8,55937,0
+ETO.US,D,20250522,000000,25.67,25.77,25.32,25.65,24700,0
+ETO.US,D,20250523,000000,25.3282,25.6589,25.3282,25.62,15442,0
+ETO.US,D,20250527,000000,25.85,26.02,25.79,26.01,30834,0
+ETO.US,D,20250528,000000,26.04,26.1599,25.5801,25.75,18300,0
+ETO.US,D,20250529,000000,25.97,26.07,25.86,26.03,26483,0
+ETO.US,D,20250530,000000,26.03,26.2,25.84,26.03,49424,0
+ETO.US,D,20250602,000000,26.05,26.2,25.8025,26.2,27752,0
+ETO.US,D,20250603,000000,26.23,26.28,26.0781,26.24,23871,0
+ETO.US,D,20250604,000000,26.06,26.29,25.96,26.03,54527,0
+ETO.US,D,20250605,000000,26.2339,26.25,26,26.07,50903,0
+ETO.US,D,20250606,000000,26.17,26.2777,26.17,26.18,34679,0
+ETO.US,D,20250609,000000,26.235,26.45,26.22,26.38,37676,0
+ETO.US,D,20250610,000000,26.47,26.6092,26.4,26.54,31371,0
+ETO.US,D,20250611,000000,26.635,26.75,26.61,26.73,40924,0
+ETO.US,D,20250612,000000,26.74,26.95,26.723,26.92,42006,0
+ETO.US,D,20250613,000000,26.8,26.8782,26.62,26.65,40516,0
+ETO.US,D,20250616,000000,26.72,26.82,26.5401,26.6,21665,0
+ETO.US,D,20250617,000000,26.59,26.6838,26.12,26.19,37608,0
+ETO.US,D,20250618,000000,26.2,26.45,26.2,26.25,26903,0
+ETO.US,D,20250620,000000,26.25,26.44,25.95,25.99,19582,0
+ETO.US,D,20250623,000000,25.99,26.02,25.68,26,36834,0
+ETO.US,D,20250624,000000,26.19,26.53,26.19,26.52,26507,0
+ETO.US,D,20250625,000000,26.64,26.64,26.4562,26.56,27835,0
+ETO.US,D,20250626,000000,26.56,26.9,26.56,26.78,29073,0
+ETO.US,D,20250627,000000,26.95,27.14,26.9275,27.08,36200,0
+ETO.US,D,20250630,000000,27.1181,27.26,27,27.19,43398,0
+ETO.US,D,20250701,000000,27.19,27.23,27.1,27.23,29273,0
+ETO.US,D,20250702,000000,27.3,27.42,27.25,27.38,15111,0
+ETO.US,D,20250703,000000,27.5,27.57,27.3784,27.54,18796,0
+ETO.US,D,20250707,000000,27.41,27.5087,27.1801,27.26,32290,0
+ETO.US,D,20250708,000000,27.29,27.4918,27.2215,27.35,29101,0
+ETO.US,D,20250709,000000,27.57,27.8905,27.5001,27.61,47513,0
+ETO.US,D,20250710,000000,27.795,27.9,27.5181,27.85,37779,0
+ETO.US,D,20250711,000000,27.84,27.85,27.71,27.77,24652,0
+ETO.US,D,20250714,000000,27.8,27.81,27.638,27.66,30970,0
+ETO.US,D,20250715,000000,27.63,27.63,27.3101,27.35,27038,0
+ETO.US,D,20250716,000000,27.375,27.41,27.23,27.3,17864,0
+ETO.US,D,20250717,000000,27.2865,27.4673,27.1696,27.25,27977,0
+ETO.US,D,20250718,000000,27.31,27.38,27.226,27.29,16207,0
+ETO.US,D,20250721,000000,27.3,27.4232,27.27,27.36,12873,0
+ETO.US,D,20250722,000000,27.5,27.5594,27.3201,27.4,18781,0
+ETO.US,D,20250723,000000,27.41,27.615,27.27,27.55,41014,0
+ETO.US,D,20250724,000000,27.59,27.6,27.47,27.49,14488,0
+ETO.US,D,20250725,000000,27.6,27.8,27.44,27.75,22408,0
+ETO.US,D,20250728,000000,27.68,27.75,27.47,27.53,39166,0
+ETO.US,D,20250729,000000,27.395,27.57,27.345,27.49,28642,0
+ETO.US,D,20250730,000000,27.365,27.5,27.24,27.36,28331,0
+ETO.US,D,20250731,000000,27.45,27.5,27.16,27.4,42788,0
+ETO.US,D,20250801,000000,27.12,27.13,26.42,26.51,56295,0
+ETO.US,D,20250804,000000,26.44,26.81,26.43,26.75,26541,0
+ETO.US,D,20250805,000000,26.7856,26.96,26.69,26.89,27698,0
+ETO.US,D,20250806,000000,27,27.1,26.761,27.07,22967,0
+ETO.US,D,20250807,000000,27.3,27.4899,27.0305,27.12,18980,0
+ETO.US,D,20250808,000000,27.1735,27.305,27.0704,27.29,18751,0
+ETO.US,D,20250811,000000,27.22,27.2971,27.103,27.21,24527,0
+ETO.US,D,20250812,000000,27.23,27.471971,26.9,27.46,23953,0
+ETO.US,D,20250813,000000,27.47,27.55,27.42,27.47,33015,0
+ETO.US,D,20250814,000000,27.345,27.5155,27.16,27.34,23681,0
+ETO.US,D,20250815,000000,27.29,27.29,27.08,27.25,12858,0
+ETO.US,D,20250818,000000,27.355,27.37,27.19,27.28,40410,0
+ETO.US,D,20250819,000000,27.32,27.355,27.1501,27.22,22137,0
+ETO.US,D,20250820,000000,27.16,27.2992,26.9661,27.13,19702,0
+ETO.US,D,20250821,000000,27.11,27.13,26.8776,27.1,22537,0
+ETO.US,D,20250822,000000,27.245,27.462,27.18,27.39,8841,0
+ETO.US,D,20250825,000000,27.36,27.46,27.22,27.39,13707,0
+ETO.US,D,20250826,000000,27.445,27.45,27.26,27.32,21077,0
+ETO.US,D,20250827,000000,27.398,27.46,27.32,27.35,16946,0
+ETO.US,D,20250828,000000,27.2601,27.565,27.25,27.52,40952,0
+ETO.US,D,20250829,000000,27.37,27.56,27.2584,27.42,40577,0
+ETO.US,D,20250902,000000,27.0594,27.37,26.8218,27.17,30318,0
+ETO.US,D,20250903,000000,27.19,27.39,27.1,27.17,23124,0
+ETO.US,D,20250904,000000,27.17,27.34,27.15,27.33,33046,0
+ETO.US,D,20250905,000000,27.5491,27.56,27.31,27.35,17335,0
+ETO.US,D,20250908,000000,27.4595,27.56,27.4,27.48,13488,0
+ETO.US,D,20250909,000000,27.55,27.57,27.4601,27.51,16792,0
+ETO.US,D,20250910,000000,27.52,27.7,27.52,27.59,23197,0
+ETO.US,D,20250911,000000,27.75,27.8166,27.6117,27.71,29625,0
+ETO.US,D,20250912,000000,27.75,27.8299,27.7,27.81,20117,0
+ETO.US,D,20250915,000000,27.625,27.8004,27.5824,27.61,34817,0
+ETO.US,D,20250916,000000,27.61,27.74,27.505,27.515,18831,0
+ETO.US,D,20250917,000000,27.3742,27.61,27.3726,27.4,24006,0
+ETO.US,D,20250918,000000,27.4001,27.5988,27.4001,27.45,26299,0
+ETO.US,D,20250919,000000,27.49,27.55,27.411,27.44,27614,0
+ETO.US,D,20250922,000000,27.5,27.63,27.41,27.58,20708,0
+ETO.US,D,20250923,000000,27.525,27.64,27.525,27.58,13045,0
+ETO.US,D,20250924,000000,27.5266,27.62,27.43,27.43,27715,0
+ETO.US,D,20250925,000000,27.42,27.45,27.17,27.23,21112,0
+ETO.US,D,20250926,000000,27.365,27.365,27.0982,27.15,30448,0
+ETO.US,D,20250929,000000,27.45,27.45,27.2609,27.45,26071,0
+ETO.US,D,20250930,000000,27.45,27.56,27.345,27.56,30231,0
+ETO.US,D,20251001,000000,27.59,27.8,27.385,27.8,36295,0
+ETO.US,D,20251002,000000,27.726,27.85,27.66,27.79,30452,0
+ETO.US,D,20251003,000000,27.811,28.0799,27.8,28.03,43639,0
+ETO.US,D,20251006,000000,28.03,28.19,27.98,28.09,41266,0
+ETO.US,D,20251007,000000,28.14,28.1967,27.92,27.92,33617,0
+ETO.US,D,20251008,000000,27.9,28.12,27.9,28.04,18523,0
+ETO.US,D,20251009,000000,28.135,28.16,27.78,27.85,24186,0
+ETO.US,D,20251010,000000,27.92,28,26.97,27.12,55339,0
+ETO.US,D,20251013,000000,27.27,27.4473,27.24,27.35,24037,0
+ETO.US,D,20251014,000000,27.06,27.42,27,27.22,39070,0
+ETO.US,D,20251015,000000,27.3219,27.43,27.225,27.31,12864,0
+ETO.US,D,20251016,000000,27.275,27.54,27.23,27.27,27029,0
+ETO.US,D,20251017,000000,27.22,27.4935,27.22,27.48,15801,0
+ETO.US,D,20251020,000000,27.605,27.9399,27.48,27.73,32774,0
+ETO.US,D,20251021,000000,27.6944,27.78,27.6001,27.75,16395,0
+ETO.US,D,20251022,000000,27.8845,27.9899,27.62,27.68,20544,0
+ETO.US,D,20251023,000000,27.88,27.886,27.77,27.84,12078,0
+ETO.US,D,20251024,000000,28,28.1499,27.785,28.06,25650,0
+ETO.US,D,20251027,000000,28.3,28.32,28.21,28.3,23235,0
+ETO.US,D,20251028,000000,28.36,28.44,28.28,28.33,18334,0
+ETO.US,D,20251029,000000,28.36,28.38,28.2,28.2,24381,0
+ETO.US,D,20251030,000000,28.15,28.37,28.15,28.28,18663,0
+ETO.US,D,20251031,000000,28.35,28.585,28.27,28.36,37306,0
+ETO.US,D,20251103,000000,28.5333,28.6101,28.41,28.55,40678,0
+ETO.US,D,20251104,000000,28.41,28.5,28.25,28.45,21335,0
+ETO.US,D,20251105,000000,28.36,28.43,28.3,28.35,14700,0
+ETO.US,D,20251106,000000,28.39,28.41,28.0925,28.24,26552,0
+ETO.US,D,20251107,000000,28.17,28.17,27.875,27.97,15531,0
+ETO.US,D,20251110,000000,28.37,28.53,28.23,28.53,20788,0
+ETO.US,D,20251111,000000,28.42,28.756,28.42,28.7,33154,0
+ETO.US,D,20251112,000000,28.8,28.93,28.74,28.89,31600,0
+ETO.US,D,20251113,000000,28.84,28.8655,28.64,28.64,38738,0
+ETO.US,D,20251114,000000,28.3,28.47,28.11,28.44,22151,0
+ETO.US,D,20251117,000000,28.23,28.47,28.05,28.05,33773,0
+ETO.US,D,20251118,000000,28,28.08,27.5454,28.05,60787,0
+ETO.US,D,20251119,000000,27.914,27.97,27.79,27.81,22553,0
+ETO.US,D,20251120,000000,28.125,28.31,27.4,27.5,53401,0
+ETO.US,D,20251121,000000,27.44,27.89,27.3655,27.85,22666,0
+ETO.US,D,20251124,000000,28,28.5318,27.885,28.28,23930,0
+ETO.US,D,20251125,000000,28.4,28.74,28.28,28.56,20830,0
+ETO.US,D,20251126,000000,28.75,29.0199,28.7,29,32156,0
+ETO.US,D,20251128,000000,29.1001,29.24,29.0278,29.21,38019,0
+ETO.US,D,20251201,000000,28.9838,29.17,28.85,29.01,24761,0
+ETO.US,D,20251202,000000,28.875,29,28.74,28.95,21861,0
+ETO.US,D,20251203,000000,28.9799,29.145,28.8901,29.05,31191,0
+ETO.US,D,20251204,000000,29.13,29.29,29.07,29.2,31098,0
+ETO.US,D,20251205,000000,29.165,29.3601,29.12,29.21,31289,0
+ETO.US,D,20251208,000000,29.4316,29.4316,29,29.23,24465,0
+ETO.US,D,20251209,000000,29.13,29.27,28.98,29.02,24883,0
+ETO.US,D,20251210,000000,29.11,29.15,28.83,29.15,30011,0
+ETO.US,D,20251211,000000,29.08,29.14,29.01,29.07,22900,0
+ETO.US,D,20251212,000000,29.07,29.17,28.6,28.86,22995,0
+ETO.US,D,20251215,000000,28.72,29,28.71,28.8,16445,0
+ETO.US,D,20251216,000000,28.7,28.7094,28.2,28.64,17783,0
+ETO.US,D,20251217,000000,28.64,28.74,28.48,28.5,26774,0
+ETO.US,D,20251218,000000,28.71,28.99,28.48,28.75,27487,0
+ETO.US,D,20251219,000000,29,29.2899,28.6948,29.12,7669,0
+ETO.US,D,20251222,000000,29.24,29.3,29.12,29.2,20264,0
+ETO.US,D,20251223,000000,29.1901,29.45,29.19,29.4,14472,0
+ETO.US,D,20251224,000000,29.37,29.4879,29.34,29.42,31143,0
+ETO.US,D,20251226,000000,29.52,29.75,29.5,29.71,30232,0
+ETO.US,D,20251229,000000,29.56,29.6,29.36,29.52,15482,0
+ETO.US,D,20251230,000000,29.56,29.7,29.5,29.7,23513,0
+ETO.US,D,20251231,000000,29.83,31.1099,29.67,30.35,99153,0
+ETO.US,D,20260102,000000,30.49,30.5,29.45,29.54,53266,0
+ETO.US,D,20260105,000000,29.63,29.715,29.4661,29.67,55544,0
+ETO.US,D,20260106,000000,29.565,29.88,29.565,29.87,34789,0
+ETO.US,D,20260107,000000,29.87,30.005,29.78,29.84,44830,0
+ETO.US,D,20260108,000000,29.7,29.9,29.65,29.9,54876,0
+ETO.US,D,20260109,000000,29.94,30.34,29.89,30.15,45879,0
+ETO.US,D,20260112,000000,30.345,30.49,30.01,30.42,76482,0
+ETO.US,D,20260113,000000,30.4401,30.79,30.42,30.68,103234,0
+ETO.US,D,20260114,000000,30.58,30.66,30.22,30.26,52659,0
+ETO.US,D,20260115,000000,30.4499,30.4499,30.26,30.3,32939,0
+ETO.US,D,20260116,000000,30.35,30.45,30.03,30.08,18734,0
+ETO.US,D,20260120,000000,29.9,30.125,29.52,29.52,34274,0
+ETO.US,D,20260121,000000,29.71,30.105,29.65,29.94,61199,0
+ETO.US,D,20260122,000000,30.1358,30.28,29.8991,30.16,28096,0
+ETO.US,D,20260123,000000,30.25,30.28,29.9601,30.11,30929,0
+ETO.US,D,20260126,000000,30.205,30.335,30.04,30.16,56206,0
+ETO.US,D,20260127,000000,30.22,30.43,30.02,30.25,23535,0
+ETO.US,D,20260128,000000,30.27,30.6499,30.05,30.3,53529,0
+ETO.US,D,20260129,000000,30.25,30.25,29.82,30.18,47800,0
+ETO.US,D,20260130,000000,30.13,30.569,30.12,30.32,33086,0
+ETO.US,D,20260202,000000,30.5013,30.57,30.2065,30.5,34106,0
+ETO.US,D,20260203,000000,30.5425,30.66,30,30.15,42270,0
+ETO.US,D,20260204,000000,30.14,30.3199,29.83,29.93,36529,0
+ETO.US,D,20260205,000000,29.91,30.05,29.57,29.705,28902,0
+ETO.US,D,20260206,000000,29.7169,30.22,29.7169,30.15,47520,0
+ETO.US,D,20260209,000000,29.8793,30.2799,29.8793,30.23,32250,0
+ETO.US,D,20260210,000000,29.98,30.28,29.98,30.2,27862,0
+ETO.US,D,20260211,000000,30.458,30.458,30.17,30.29,23921,0
+ETO.US,D,20260212,000000,30.425,30.45,29.99,29.99,19196,0
+ETO.US,D,20260213,000000,30.125,30.125,29.7,29.93,31095,0
+ETO.US,D,20260217,000000,29.6734,30.145,29.48,29.88,47835,0
+ETO.US,D,20260218,000000,29.93,30.3095,29.92,30.13,19360,0
diff --git a/daily/us/nyse stocks/1/etw.us.txt b/daily/us/nyse stocks/1/etw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a7e28359faafa4c45b63d667c675538c5b87b7ec
--- /dev/null
+++ b/daily/us/nyse stocks/1/etw.us.txt	
@@ -0,0 +1,5129 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETW.US,D,20050928,000000,6.45548,6.45776,6.45548,6.45548,2487040.7229908,0
+ETW.US,D,20050929,000000,6.45776,6.45776,6.45548,6.45776,402829.03160367,0
+ETW.US,D,20050930,000000,6.45548,6.45776,6.45548,6.45548,566450.82923749,0
+ETW.US,D,20051003,000000,6.45776,6.45776,6.45548,6.45548,519965.25583865,0
+ETW.US,D,20051004,000000,6.45548,6.45776,6.45548,6.45548,402518.42104482,0
+ETW.US,D,20051005,000000,6.45548,6.45776,6.45548,6.45548,611688.65987939,0
+ETW.US,D,20051006,000000,6.45548,6.45776,6.45548,6.45548,466351.54115056,0
+ETW.US,D,20051007,000000,6.45548,6.45776,6.45548,6.45548,397878.3445393,0
+ETW.US,D,20051010,000000,6.45548,6.45776,6.45548,6.45548,415544.98263946,0
+ETW.US,D,20051011,000000,6.45548,6.45776,6.45548,6.45776,487740.20543551,0
+ETW.US,D,20051012,000000,6.45548,6.46124,6.45548,6.46124,498895.68294692,0
+ETW.US,D,20051013,000000,6.46124,6.46124,6.45548,6.45776,385792.09545561,0
+ETW.US,D,20051014,000000,6.45548,6.5384,6.45548,6.45548,388893.96062698,0
+ETW.US,D,20051017,000000,6.45548,6.46776,6.45548,6.46124,283835.50464135,0
+ETW.US,D,20051018,000000,6.45548,6.46124,6.45548,6.45548,415854.53309401,0
+ETW.US,D,20051019,000000,6.45548,6.45776,6.45548,6.45548,523360.76990015,0
+ETW.US,D,20051020,000000,6.45776,6.45776,6.45548,6.45548,401899.32013569,0
+ETW.US,D,20051021,000000,6.45548,6.45776,6.45548,6.45548,711161.42632711,0
+ETW.US,D,20051024,000000,6.45548,6.45776,6.45548,6.45548,643910.52996965,0
+ETW.US,D,20051025,000000,6.45548,6.45776,6.45548,6.45548,482468.30676932,0
+ETW.US,D,20051026,000000,6.45548,6.45776,6.45548,6.45548,670252.00152754,0
+ETW.US,D,20051027,000000,6.45548,6.45776,6.45548,6.45548,1123588.6422307,0
+ETW.US,D,20051028,000000,6.45548,6.45776,6.45548,6.45548,552197.72697186,0
+ETW.US,D,20051031,000000,6.45548,6.45776,6.39098,6.45548,618194.51994664,0
+ETW.US,D,20051101,000000,6.45548,6.45776,6.45548,6.45548,746173.4909256,0
+ETW.US,D,20051102,000000,6.45548,6.45776,6.45548,6.45548,505086.69203813,0
+ETW.US,D,20051103,000000,6.45548,6.45776,6.45548,6.45548,235487.32799366,0
+ETW.US,D,20051104,000000,6.45548,6.45776,6.45548,6.45548,408097.74995697,0
+ETW.US,D,20051107,000000,6.45548,6.45776,6.45548,6.45548,637407.85021529,0
+ETW.US,D,20051108,000000,6.45548,6.45776,6.45548,6.45548,1314158.29108,0
+ETW.US,D,20051109,000000,6.21118,6.45154,6.21118,6.21118,2113934.8956507,0
+ETW.US,D,20051110,000000,6.2257,6.26023,6.21118,6.26023,531110.1323071,0
+ETW.US,D,20051111,000000,6.26023,6.26023,6.24449,6.25769,594318.85098225,0
+ETW.US,D,20051114,000000,6.2475,6.27776,6.24449,6.24449,285691.7472644,0
+ETW.US,D,20051115,000000,6.2475,6.25354,6.24449,6.24449,411200.67523265,0
+ETW.US,D,20051116,000000,6.24449,6.24449,6.06856,6.13279,1180303.1619859,0
+ETW.US,D,20051117,000000,6.13279,6.13279,5.92121,6.01866,937666.49061706,0
+ETW.US,D,20051118,000000,6.01866,6.09252,5.89121,6.06856,799159.62387018,0
+ETW.US,D,20051121,000000,6.02884,6.04743,5.89301,5.93801,755473.78591825,0
+ETW.US,D,20051122,000000,5.89301,6.00336,5.81187,5.86236,962774.0007739,0
+ETW.US,D,20051123,000000,5.70273,5.89121,5.70273,5.85659,1272017.025088,0
+ETW.US,D,20051125,000000,5.84471,5.87273,5.74726,5.77705,303982.78679515,0
+ETW.US,D,20051128,000000,5.70273,5.91753,5.70273,5.87273,702786.60238525,0
+ETW.US,D,20051129,000000,5.87273,5.87273,5.7929,5.83386,822393.92973521,0
+ETW.US,D,20051130,000000,5.78689,5.86724,5.78,5.82527,894288.08291109,0
+ETW.US,D,20051201,000000,5.81187,5.95403,5.79622,5.86064,758872.48029261,0
+ETW.US,D,20051202,000000,5.84028,5.88754,5.80914,5.83744,749587.02676012,0
+ETW.US,D,20051205,000000,5.79622,5.80131,5.71227,5.77705,1172859.1096163,0
+ETW.US,D,20051206,000000,5.72886,5.74009,5.66067,5.70566,1492037.4313967,0
+ETW.US,D,20051207,000000,5.68831,5.77705,5.66483,5.77366,1168206.3118592,0
+ETW.US,D,20051208,000000,5.72492,5.7929,5.67934,5.74312,1326261.5018324,0
+ETW.US,D,20051209,000000,5.72886,5.82527,5.66483,5.75678,1307968.3420932,0
+ETW.US,D,20051212,000000,5.72492,5.79622,5.64775,5.70566,1599557.4495586,0
+ETW.US,D,20051213,000000,5.67397,5.80914,5.67029,5.71425,1579415.4679262,0
+ETW.US,D,20051214,000000,5.71227,5.81896,5.67934,5.77113,1961788.7270258,0
+ETW.US,D,20051215,000000,5.73792,5.93178,5.71839,5.89121,1663707.540849,0
+ETW.US,D,20051216,000000,5.85659,5.95403,5.83243,5.95121,1434402.7411122,0
+ETW.US,D,20051219,000000,5.75678,5.81462,5.63463,5.64775,1864807.2056748,0
+ETW.US,D,20051220,000000,5.60671,5.64134,5.45428,5.56351,1851484.8749815,0
+ETW.US,D,20051221,000000,5.55086,5.61191,5.43514,5.43824,2526065.2823514,0
+ETW.US,D,20051222,000000,5.46909,5.58275,5.43824,5.45107,2337978.3977643,0
+ETW.US,D,20051223,000000,5.44126,5.53124,5.43824,5.53124,1912835.2308248,0
+ETW.US,D,20051227,000000,5.49916,5.51531,5.34958,5.37579,2609113.8529343,0
+ETW.US,D,20051228,000000,5.5055,5.5055,5.41371,5.48257,2819827.6036246,0
+ETW.US,D,20051229,000000,5.44521,5.64435,5.4173,5.53124,3460948.9991902,0
+ETW.US,D,20051230,000000,5.54501,5.58682,5.49041,5.55086,2566986.368298,0
+ETW.US,D,20060103,000000,5.51824,5.71227,5.51824,5.71227,695660.58130459,0
+ETW.US,D,20060104,000000,5.72886,5.75678,5.67029,5.72492,865159.59715784,0
+ETW.US,D,20060105,000000,5.72886,5.80914,5.70566,5.79622,929611.81817272,0
+ETW.US,D,20060106,000000,5.80914,5.89121,5.79622,5.82868,850595.88433337,0
+ETW.US,D,20060109,000000,5.86064,5.91753,5.80131,5.88754,711469.91667738,0
+ETW.US,D,20060110,000000,5.87273,5.91432,5.83386,5.91432,539796.62691212,0
+ETW.US,D,20060111,000000,5.93441,5.97922,5.88036,5.94857,607354.95351555,0
+ETW.US,D,20060112,000000,5.93178,5.96668,5.89301,5.95403,600220.45160053,0
+ETW.US,D,20060113,000000,5.92422,5.97045,5.92422,5.92422,568303.89154766,0
+ETW.US,D,20060117,000000,5.92121,5.92121,5.77705,5.90583,695660.58130459,0
+ETW.US,D,20060118,000000,5.86236,5.89121,5.84028,5.86064,465747.28170159,0
+ETW.US,D,20060119,000000,5.85659,5.89121,5.81187,5.8481,663116.43950822,0
+ETW.US,D,20060120,000000,5.86064,5.89121,5.82527,5.89121,411200.67523265,0
+ETW.US,D,20060123,000000,5.86064,5.88754,5.84028,5.86064,560867.25990814,0
+ETW.US,D,20060124,000000,5.84028,5.90914,5.84028,5.86724,690390.80284699,0
+ETW.US,D,20060125,000000,5.85064,5.89121,5.83386,5.85659,733780.87170023,0
+ETW.US,D,20060126,000000,5.88754,5.93441,5.81462,5.83243,841919.99077132,0
+ETW.US,D,20060127,000000,5.84028,5.90233,5.81462,5.82868,801328.59726068,0
+ETW.US,D,20060130,000000,5.84471,5.86724,5.81187,5.81187,921556.08562407,0
+ETW.US,D,20060131,000000,5.82527,5.89641,5.81896,5.85064,662815.36988804,0
+ETW.US,D,20060201,000000,5.83744,5.87178,5.82868,5.85064,795747.14813993,0
+ETW.US,D,20060202,000000,5.83243,5.86724,5.83243,5.85423,466968.52185109,0
+ETW.US,D,20060203,000000,5.87178,5.87178,5.83243,5.85423,550026.63337274,0
+ETW.US,D,20060206,000000,5.83386,5.89641,5.83386,5.86064,462329.50544988,0
+ETW.US,D,20060207,000000,5.84028,5.89121,5.83744,5.84028,608280.42456634,0
+ETW.US,D,20060208,000000,5.84028,5.86236,5.84028,5.84471,602079.87453647,0
+ETW.US,D,20060209,000000,5.85659,5.86236,5.82527,5.83243,674287.81858409,0
+ETW.US,D,20060210,000000,5.82527,5.84028,5.75368,5.78961,696905.14374861,0
+ETW.US,D,20060213,000000,5.80538,5.84028,5.76405,5.7929,495793.81777555,0
+ETW.US,D,20060214,000000,5.7929,5.83744,5.78,5.7929,597747.22827693,0
+ETW.US,D,20060215,000000,5.78,5.82868,5.78,5.79622,610132.42677222,0
+ETW.US,D,20060216,000000,5.78689,5.84028,5.76141,5.84028,761348.88392911,0
+ETW.US,D,20060217,000000,5.86236,5.90583,5.80914,5.85659,636779.20836751,0
+ETW.US,D,20060221,000000,5.82527,5.87273,5.80914,5.82132,831698.46514505,0
+ETW.US,D,20060222,000000,5.84471,5.87273,5.7929,5.80914,1173798.3620229,0
+ETW.US,D,20060223,000000,5.82132,5.84028,5.79792,5.84028,924338.85940222,0
+ETW.US,D,20060224,000000,5.84028,5.84471,5.80131,5.82132,549399.05162925,0
+ETW.US,D,20060227,000000,5.80131,5.87178,5.80131,5.85423,745559.69053795,0
+ETW.US,D,20060228,000000,5.85064,5.87273,5.81896,5.85064,990047.30400838,0
+ETW.US,D,20060301,000000,5.87178,5.92422,5.85423,5.90583,638351.34303913,0
+ETW.US,D,20060302,000000,5.93178,5.96668,5.89885,5.95121,775618.94786348,0
+ETW.US,D,20060303,000000,5.91753,5.99583,5.89301,5.99215,672124.14571505,0
+ETW.US,D,20060306,000000,5.99903,5.99903,5.89121,5.92422,576664.93413366,0
+ETW.US,D,20060307,000000,5.90583,5.95403,5.88036,5.92847,756090.76661876,0
+ETW.US,D,20060308,000000,5.91178,5.92847,5.85659,5.92847,567062.50941651,0
+ETW.US,D,20060309,000000,5.92121,5.96224,5.90914,5.92121,546925.82830566,0
+ETW.US,D,20060310,000000,5.95121,5.95998,5.91178,5.9463,545993.9966291,0
+ETW.US,D,20060313,000000,5.90583,5.97045,5.90583,5.9463,563350.0241704,0
+ETW.US,D,20060314,000000,5.96224,5.9827,5.92847,5.97922,782737.54821405,0
+ETW.US,D,20060315,000000,5.97045,5.99215,5.95403,5.96224,685748.60613289,0
+ETW.US,D,20060316,000000,5.98667,6.03402,5.98667,6.02442,788318.9973348,0
+ETW.US,D,20060317,000000,6.01488,6.03149,5.9827,6.02442,623467.47871714,0
+ETW.US,D,20060320,000000,5.9827,6.01866,5.97601,6.01158,953159.91490951,0
+ETW.US,D,20060321,000000,6.01488,6.01866,5.97384,5.99215,814037.1275664,0
+ETW.US,D,20060322,000000,5.8481,5.86724,5.82868,5.84471,1048286.2537418,0
+ETW.US,D,20060323,000000,5.81187,5.82527,5.77705,5.80914,918459.52097418,0
+ETW.US,D,20060324,000000,5.80538,5.80914,5.76141,5.79792,703098.27304841,0
+ETW.US,D,20060327,000000,5.76405,5.7929,5.74312,5.76405,717361.97635697,0
+ETW.US,D,20060328,000000,5.80131,5.80538,5.73792,5.74312,1016067.5639644,0
+ETW.US,D,20060329,000000,5.76141,5.83243,5.75368,5.81462,816510.35088998,0
+ETW.US,D,20060330,000000,5.79792,5.87573,5.7929,5.87573,622235.63752465,0
+ETW.US,D,20060331,000000,6.00336,6.00336,5.80914,5.85064,1151791.6569332,0
+ETW.US,D,20060403,000000,5.85064,6.03402,5.8481,5.93801,1935145.1257434,0
+ETW.US,D,20060404,000000,5.92422,5.93441,5.88433,5.88754,540719.97775431,0
+ETW.US,D,20060405,000000,5.88433,5.89121,5.82527,5.8481,658172.11306963,0
+ETW.US,D,20060406,000000,5.87273,5.89121,5.81187,5.82527,689150.48082016,0
+ETW.US,D,20060407,000000,5.83744,5.86064,5.81462,5.82868,543828.20355148,0
+ETW.US,D,20060410,000000,5.86064,5.86064,5.78961,5.82527,702786.60238525,0
+ETW.US,D,20060411,000000,5.81187,5.85659,5.78415,5.83744,711469.91667738,0
+ETW.US,D,20060412,000000,5.78415,5.82132,5.76141,5.77705,848427.97104716,0
+ETW.US,D,20060413,000000,5.7929,5.7929,5.74312,5.75678,758261.86021788,0
+ETW.US,D,20060417,000000,5.73472,5.75368,5.70273,5.73472,820861.01892257,0
+ETW.US,D,20060418,000000,5.72886,5.7929,5.69566,5.78415,865464.90719521,0
+ETW.US,D,20060419,000000,5.80914,5.80914,5.71425,5.73113,639582.12412727,0
+ETW.US,D,20060420,000000,5.75019,5.80538,5.72886,5.80538,708671.24133477,0
+ETW.US,D,20060421,000000,5.80914,5.80914,5.74726,5.77366,742450.40463649,0
+ETW.US,D,20060424,000000,5.79792,5.80538,5.75019,5.78689,698768.80710174,0
+ETW.US,D,20060425,000000,5.7929,5.79622,5.67934,5.71227,960597.60665332,0
+ETW.US,D,20060426,000000,5.74009,5.74312,5.69566,5.74312,707752.13090977,0
+ETW.US,D,20060427,000000,5.74312,5.7929,5.69566,5.7929,572650.31916306,0
+ETW.US,D,20060428,000000,5.7929,5.85423,5.76405,5.85423,760107.50179797,0
+ETW.US,D,20060501,000000,5.87273,5.91432,5.84471,5.89885,903278.82744917,0
+ETW.US,D,20060502,000000,5.93801,5.93801,5.86064,5.89301,664671.61251109,0
+ETW.US,D,20060503,000000,5.91178,5.91432,5.88036,5.90914,630285.00944752,0
+ETW.US,D,20060504,000000,5.93178,5.95121,5.90233,5.95121,704026.92441207,0
+ETW.US,D,20060505,000000,5.94857,5.96668,5.92847,5.96668,617578.5993504,0
+ETW.US,D,20060508,000000,5.96668,5.97045,5.9463,5.97045,643291.42906053,0
+ETW.US,D,20060509,000000,5.97045,5.9827,5.92121,5.92422,946656.17505086,0
+ETW.US,D,20060510,000000,5.92422,5.95998,5.88036,5.93178,713943.14000097,0
+ETW.US,D,20060511,000000,5.95753,5.95998,5.81187,5.81462,833240.91689639,0
+ETW.US,D,20060512,000000,5.83386,5.8481,5.78,5.83744,601463.95394025,0
+ETW.US,D,20060515,000000,5.8481,5.87273,5.80914,5.87273,485565.93152351,0
+ETW.US,D,20060516,000000,5.88036,5.93801,5.81896,5.84028,816831.5624918,0
+ETW.US,D,20060517,000000,5.84028,5.84028,5.72492,5.7929,926829.04439456,0
+ETW.US,D,20060518,000000,5.82527,5.82868,5.78689,5.80914,732841.61929357,0
+ETW.US,D,20060519,000000,5.7929,5.83386,5.76141,5.78415,603012.76631734,0
+ETW.US,D,20060522,000000,5.78961,5.7929,5.67934,5.74312,795747.14813993,0
+ETW.US,D,20060523,000000,5.73472,5.85423,5.71227,5.85423,924657.95079546,0
+ETW.US,D,20060524,000000,5.82527,5.85659,5.75678,5.79792,800706.31603869,0
+ETW.US,D,20060525,000000,5.78415,5.80914,5.67934,5.72492,1133505.917924,0
+ETW.US,D,20060526,000000,5.73792,5.77366,5.72197,5.77366,589688.31541541,0
+ETW.US,D,20060530,000000,5.77113,5.77705,5.67934,5.70273,570477.10535535,0
+ETW.US,D,20060531,000000,5.73472,5.74312,5.69566,5.74009,904514.90905883,0
+ETW.US,D,20060601,000000,5.74312,5.83744,5.73792,5.82132,572951.38878323,0
+ETW.US,D,20060602,000000,5.84028,5.87273,5.83386,5.84028,685432.69505255,0
+ETW.US,D,20060605,000000,5.8481,5.87178,5.7929,5.83744,570477.10535535,0
+ETW.US,D,20060606,000000,5.80914,5.82868,5.76141,5.80914,735321.20324296,0
+ETW.US,D,20060607,000000,5.80914,5.81896,5.77705,5.79792,718275.78626051,0
+ETW.US,D,20060608,000000,5.81896,5.83386,5.72886,5.80538,815268.96875886,0
+ETW.US,D,20060609,000000,5.80914,5.80914,5.78689,5.80914,547226.89792586,0
+ETW.US,D,20060612,000000,5.83386,5.83386,5.77366,5.7929,566767.80042212,0
+ETW.US,D,20060613,000000,5.76141,5.79622,5.67397,5.71839,746790.47162611,0
+ETW.US,D,20060614,000000,5.74312,5.89121,5.69274,5.89121,870731.50533993,0
+ETW.US,D,20060615,000000,5.84028,5.85659,5.79622,5.8481,677373.78219103,0
+ETW.US,D,20060616,000000,5.85659,5.89121,5.75678,5.86064,544131.39338026,0
+ETW.US,D,20060619,000000,5.88036,5.88433,5.76405,5.78415,703098.27304841,0
+ETW.US,D,20060620,000000,5.80538,5.82868,5.77366,5.80538,762286.01612715,0
+ETW.US,D,20060621,000000,5.67934,5.71227,5.66483,5.67934,850304.35565185,0
+ETW.US,D,20060622,000000,5.70273,5.70566,5.57682,5.60671,999327.45701939,0
+ETW.US,D,20060623,000000,5.61191,5.68113,5.59312,5.66793,802565.73897464,0
+ETW.US,D,20060626,000000,5.67934,5.70566,5.63058,5.66483,655991.47853186,0
+ETW.US,D,20060627,000000,5.68113,5.74726,5.67029,5.72197,967117.24807642,0
+ETW.US,D,20060628,000000,5.71425,5.76735,5.66483,5.70907,679243.80616994,0
+ETW.US,D,20060629,000000,5.72886,5.80914,5.72886,5.80914,624077.03868758,0
+ETW.US,D,20060630,000000,5.96224,5.96224,5.81187,5.84028,885609.00903615,0
+ETW.US,D,20060703,000000,5.85659,5.9827,5.85423,5.90583,1513725.0450931,0
+ETW.US,D,20060705,000000,5.92121,5.92121,5.79622,5.84028,488041.2750557,0
+ETW.US,D,20060706,000000,5.87273,5.87273,5.80131,5.85659,535147.00946794,0
+ETW.US,D,20060707,000000,5.87178,5.88754,5.84028,5.88433,447756.25168674,0
+ETW.US,D,20060710,000000,5.90233,5.90233,5.81187,5.83243,609206.95572143,0
+ETW.US,D,20060711,000000,5.86236,5.86236,5.82868,5.8481,429791.72427928,0
+ETW.US,D,20060712,000000,5.88036,5.88036,5.80914,5.85659,728822.76390578,0
+ETW.US,D,20060713,000000,5.88754,5.88754,5.7929,5.82868,554980.50075002,0
+ETW.US,D,20060714,000000,5.85423,5.86236,5.77366,5.79792,555593.24103335,0
+ETW.US,D,20060717,000000,5.78689,5.79622,5.72197,5.74312,564905.19717327,0
+ETW.US,D,20060718,000000,5.74312,5.7929,5.66483,5.73792,707431.97941225,0
+ETW.US,D,20060719,000000,5.74009,5.81462,5.71425,5.79792,604241.42719692,0
+ETW.US,D,20060720,000000,5.81896,5.81896,5.71227,5.72492,596494.18499854,0
+ETW.US,D,20060721,000000,5.74312,5.74312,5.66793,5.69566,576664.93413366,0
+ETW.US,D,20060724,000000,5.71839,5.76141,5.69566,5.75678,570772.87445404,0
+ETW.US,D,20060725,000000,5.75678,5.78961,5.71227,5.73472,964319.6328381,0
+ETW.US,D,20060726,000000,5.72886,5.76141,5.72492,5.74312,660643.21618462,0
+ETW.US,D,20060727,000000,5.76735,5.82868,5.76141,5.82132,529566.62045148,0
+ETW.US,D,20060728,000000,5.84028,5.88036,5.81462,5.87273,589993.62545278,0
+ETW.US,D,20060731,000000,5.88754,5.88754,5.82132,5.87178,786456.39408595,0
+ETW.US,D,20060801,000000,5.87178,5.87273,5.81896,5.87273,658172.11306963,0
+ETW.US,D,20060802,000000,5.88754,5.94111,5.8481,5.94111,709603.07301134,0
+ETW.US,D,20060803,000000,5.94111,5.97045,5.89885,5.97045,561492.72144304,0
+ETW.US,D,20060804,000000,5.97601,5.98667,5.95403,5.98667,679243.80616994,0
+ETW.US,D,20060807,000000,5.97922,5.9827,5.93441,5.97045,717975.77674462,0
+ETW.US,D,20060808,000000,5.9827,5.9827,5.93801,5.97045,607660.26355294,0
+ETW.US,D,20060809,000000,5.9827,6.01488,5.92847,5.96224,1043652.5378622,0
+ETW.US,D,20060810,000000,5.92422,5.97384,5.90583,5.96224,761348.88392911,0
+ETW.US,D,20060811,000000,5.9827,5.9827,5.92422,5.97045,529878.29111463,0
+ETW.US,D,20060814,000000,5.99903,6.03149,5.97384,5.9896,725717.7184215,0
+ETW.US,D,20060815,000000,6.02884,6.07517,5.99215,6.03742,1127311.7285199,0
+ETW.US,D,20060816,000000,6.07847,6.09252,6.00601,6.03402,1106256.9970883,0
+ETW.US,D,20060817,000000,6.06856,6.07308,6.00601,6.05384,853073.34807415,0
+ETW.US,D,20060818,000000,6.07308,6.1109,6.05015,6.1109,826109.59529423,0
+ETW.US,D,20060821,000000,6.12242,6.13279,6.07308,6.12242,885300.51868588,0
+ETW.US,D,20060822,000000,6.10439,6.14875,6.08628,6.14875,942627.77872439,0
+ETW.US,D,20060823,000000,6.14875,6.14875,6.07847,6.09948,818369.77382593,0
+ETW.US,D,20060824,000000,6.13279,6.14875,6.09948,6.13279,829845.40283488,0
+ETW.US,D,20060825,000000,6.14875,6.16977,6.10204,6.12572,896762.36633898,0
+ETW.US,D,20060828,000000,6.13279,6.17458,6.10439,6.12572,845334.58671015,0
+ETW.US,D,20060829,000000,6.16353,6.18004,6.1161,6.16977,788632.78820654,0
+ETW.US,D,20060830,000000,6.1824,6.21118,6.14875,6.16043,981365.04982055,0
+ETW.US,D,20060831,000000,6.19242,6.20402,6.15336,6.16977,825812.76609123,0
+ETW.US,D,20060901,000000,6.19599,6.21118,6.16703,6.18004,608280.42456634,0
+ETW.US,D,20060905,000000,6.20645,6.2257,6.18004,6.20402,893041.40025847,0
+ETW.US,D,20060906,000000,6.1824,6.19599,6.1109,6.12959,842536.97147186,0
+ETW.US,D,20060907,000000,6.13855,6.20402,6.10204,6.1459,791097.53069576,0
+ETW.US,D,20060908,000000,6.17458,6.22042,6.15336,6.19242,788318.9973348,0
+ETW.US,D,20060911,000000,6.16043,6.22874,6.16043,6.19599,1034661.7933239,0
+ETW.US,D,20060912,000000,6.21591,6.24449,6.18957,6.22352,897702.67884991,0
+ETW.US,D,20060913,000000,6.22874,6.27776,6.21118,6.2257,1100979.7979007,0
+ETW.US,D,20060914,000000,6.24449,6.29126,6.22874,6.26477,800399.94589701,0
+ETW.US,D,20060915,000000,6.31043,6.32485,6.27099,6.27382,841919.99077132,0
+ETW.US,D,20060918,000000,6.3388,6.34089,6.26023,6.32485,822101.3409494,0
+ETW.US,D,20060919,000000,6.33551,6.35795,6.27382,6.35795,1000574.139672,0
+ETW.US,D,20060920,000000,6.16353,6.19599,6.09948,6.14875,1145283.6766573,0
+ETW.US,D,20060921,000000,6.16353,6.16977,6.03402,6.1109,1280089.7193053,0
+ETW.US,D,20060922,000000,6.15806,6.15806,6.07091,6.09948,817125.21138192,0
+ETW.US,D,20060925,000000,6.14252,6.15806,6.0829,6.1109,1062863.7479221,0
+ETW.US,D,20060926,000000,6.1459,6.16043,6.10204,6.13279,1221208.3463681,0
+ETW.US,D,20060927,000000,6.16353,6.20645,6.13279,6.19599,1015759.0736142,0
+ETW.US,D,20060928,000000,6.2257,6.29126,6.18957,6.24449,914109.9130459,0
+ETW.US,D,20060929,000000,6.32485,6.32485,6.20072,6.29126,1449582.3745328,0
+ETW.US,D,20061002,000000,6.32485,6.32485,6.22874,6.24449,696589.23266826,0
+ETW.US,D,20061003,000000,6.2673,6.29126,6.24449,6.28985,864230.94579416,0
+ETW.US,D,20061004,000000,6.29126,6.29126,6.24119,6.28985,961846.40951452,0
+ETW.US,D,20061005,000000,6.31872,6.32089,6.23409,6.26477,766320.7730794,0
+ETW.US,D,20061006,000000,6.29571,6.29571,6.18004,6.21118,808765.2289002,0
+ETW.US,D,20061009,000000,6.23703,6.26023,6.20072,6.20837,608589.97502091,0
+ETW.US,D,20061010,000000,6.24119,6.25769,6.20402,6.25354,887476.91280646,0
+ETW.US,D,20061011,000000,6.27776,6.29571,6.24119,6.26023,813108.47620271,0
+ETW.US,D,20061012,000000,6.31278,6.31589,6.2475,6.27099,850914.9757266,0
+ETW.US,D,20061013,000000,6.28515,6.32485,6.2673,6.30768,722620.09366731,0
+ETW.US,D,20061016,000000,6.32485,6.34655,6.25024,6.28392,862992.74397593,0
+ETW.US,D,20061017,000000,6.29986,6.31589,6.23409,6.27382,797600.21045012,0
+ETW.US,D,20061018,000000,6.27382,6.31872,6.23128,6.31278,999953.9786586,0
+ETW.US,D,20061019,000000,6.31278,6.33551,6.20402,6.28156,890572.41735206,0
+ETW.US,D,20061020,000000,6.304,6.31872,6.2673,6.304,819915.40589016,0
+ETW.US,D,20061023,000000,6.304,6.32485,6.2673,6.32485,736244.55408514,0
+ETW.US,D,20061024,000000,6.35031,6.35031,6.27776,6.29986,879417.99994495,0
+ETW.US,D,20061025,000000,6.32485,6.3306,6.22042,6.25024,1152413.9381551,0
+ETW.US,D,20061026,000000,6.29986,6.31043,6.27776,6.30768,899553.62095149,0
+ETW.US,D,20061027,000000,6.3306,6.34371,6.26477,6.27776,698768.80710174,0
+ETW.US,D,20061030,000000,6.28985,6.31043,6.27099,6.28985,644529.63087876,0
+ETW.US,D,20061031,000000,6.33551,6.35795,6.29126,6.35795,788929.61740955,0
+ETW.US,D,20061101,000000,6.36221,6.39098,6.29571,6.32485,851524.53569706,0
+ETW.US,D,20061102,000000,6.32485,6.32815,6.26023,6.27776,843787.89454165,0
+ETW.US,D,20061103,000000,6.29986,6.304,6.23128,6.29986,645460.40245103,0
+ETW.US,D,20061106,000000,6.29986,6.34655,6.29126,6.32485,581631.52276248,0
+ETW.US,D,20061107,000000,6.34655,6.35031,6.31043,6.32815,743377.99589588,0
+ETW.US,D,20061108,000000,6.35031,6.3541,6.28515,6.32485,629038.3267949,0
+ETW.US,D,20061109,000000,6.32485,6.36531,6.22042,6.22874,798234.15281938,0
+ETW.US,D,20061110,000000,6.24449,6.28392,6.21118,6.22874,970212.75262202,0
+ETW.US,D,20061113,000000,6.22874,6.28985,6.22042,6.28392,832936.66696329,0
+ETW.US,D,20061114,000000,6.29571,6.3388,6.25769,6.28985,856794.31415464,0
+ETW.US,D,20061115,000000,6.28985,6.34089,6.27382,6.34089,1047366.0832125,0
+ETW.US,D,20061116,000000,6.36531,6.39098,6.27776,6.32815,1157361.4449066,0
+ETW.US,D,20061117,000000,6.34655,6.3541,6.28985,6.29986,858961.16733656,0
+ETW.US,D,20061120,000000,6.35031,6.36221,6.29126,6.34089,1060380.9836599,0
+ETW.US,D,20061121,000000,6.3541,6.37117,6.29986,6.3675,1134456.8314779,0
+ETW.US,D,20061122,000000,6.3675,6.37399,6.31278,6.32485,1086413.9648676,0
+ETW.US,D,20061124,000000,6.3388,6.37399,6.32485,6.34655,442808.74493527,0
+ETW.US,D,20061127,000000,6.31872,6.3388,6.23409,6.24449,1398128.0922967,0
+ETW.US,D,20061128,000000,6.2673,6.32485,6.2673,6.32485,1179676.6403467,0
+ETW.US,D,20061129,000000,6.34371,6.4223,6.31043,6.4223,895835.83518389,0
+ETW.US,D,20061130,000000,6.45154,6.45154,6.39664,6.43832,933020.05348576,0
+ETW.US,D,20061201,000000,6.43832,6.4487,6.39814,6.43832,1088575.517528,0
+ETW.US,D,20061204,000000,6.43832,6.45548,6.4223,6.45548,787690.355487,0
+ETW.US,D,20061205,000000,6.45548,6.46351,6.42975,6.44162,1025980.5992405,0
+ETW.US,D,20061206,000000,6.4487,6.46351,6.42975,6.45548,709287.16193101,0
+ETW.US,D,20061207,000000,6.47596,6.47596,6.42975,6.45776,733464.96061989,0
+ETW.US,D,20061208,000000,6.48531,6.49465,6.44162,6.46124,749268.99547119,0
+ETW.US,D,20061211,000000,6.47955,6.50333,6.46351,6.49106,840987.09899045,0
+ETW.US,D,20061212,000000,6.48219,6.48842,6.44162,6.45776,968348.02916457,0
+ETW.US,D,20061213,000000,6.45776,6.48531,6.42975,6.47955,893361.55175599,0
+ETW.US,D,20061214,000000,6.47955,6.54228,6.46776,6.49936,1255917.221138,0
+ETW.US,D,20061215,000000,6.49936,6.56595,6.49106,6.54482,879721.18977372,0
+ETW.US,D,20061218,000000,6.56595,6.56595,6.50606,6.55492,776532.75776698,0
+ETW.US,D,20061219,000000,6.5384,6.60624,6.51851,6.55794,883125.18466959,0
+ETW.US,D,20061220,000000,6.43832,6.50333,6.4037,6.41088,847814.17065952,0
+ETW.US,D,20061221,000000,6.43249,6.46124,6.41088,6.45548,891508.48944583,0
+ETW.US,D,20061222,000000,6.46776,6.47596,6.4037,6.46351,590301.05569877,0
+ETW.US,D,20061226,000000,6.49465,6.59896,6.46124,6.51067,907312.52429712,0
+ETW.US,D,20061227,000000,6.53615,6.56038,6.45154,6.49465,598045.11758423,0
+ETW.US,D,20061228,000000,6.51389,6.53615,6.45776,6.53191,816200.80043542,0
+ETW.US,D,20061229,000000,6.59896,6.60624,6.5519,6.55794,1019484.2801119,0
+ETW.US,D,20070103,000000,6.527,6.54482,6.3675,6.41475,1081448.436343,0
+ETW.US,D,20070104,000000,6.41475,6.44521,6.3306,6.39664,1091986.933154,0
+ETW.US,D,20070105,000000,6.39814,6.41475,6.31872,6.35795,640188.50378485,0
+ETW.US,D,20070108,000000,6.37399,6.41842,6.34089,6.41088,815585.93994349,0
+ETW.US,D,20070109,000000,6.4037,6.41088,6.36221,6.41088,813412.7261358,0
+ETW.US,D,20070110,000000,6.41088,6.49106,6.37712,6.48531,1038685.9492332,0
+ETW.US,D,20070111,000000,6.48531,6.51455,6.42975,6.45154,1094470.7575204,0
+ETW.US,D,20070112,000000,6.45154,6.50333,6.41842,6.45154,902338.51493824,0
+ETW.US,D,20070116,000000,6.45548,6.48219,6.42975,6.45154,871975.00767965,0
+ETW.US,D,20070117,000000,6.4357,6.48531,6.42975,6.45548,936130.39949153,0
+ETW.US,D,20070118,000000,6.47955,6.48531,6.45548,6.46124,972376.42549104,0
+ETW.US,D,20070119,000000,6.47955,6.51455,6.45548,6.51455,876325.67571222,0
+ETW.US,D,20070122,000000,6.51455,6.51455,6.46351,6.47069,1000894.2911695,0
+ETW.US,D,20070123,000000,6.47596,6.50333,6.42975,6.47069,886848.27095868,0
+ETW.US,D,20070124,000000,6.46124,6.51851,6.4487,6.46124,801946.6380655,0
+ETW.US,D,20070125,000000,6.46124,6.50333,6.4037,6.45776,916904.34797131,0
+ETW.US,D,20070126,000000,6.45548,6.51389,6.43249,6.45548,708373.35202748,0
+ETW.US,D,20070129,000000,6.47069,6.51851,6.45776,6.47596,659088.04318176,0
+ETW.US,D,20070130,000000,6.51067,6.51851,6.46351,6.50606,754230.28357853,0
+ETW.US,D,20070131,000000,6.527,6.54793,6.48531,6.54793,857097.50398344,0
+ETW.US,D,20070201,000000,6.527,6.55794,6.48842,6.51851,855859.30216519,0
+ETW.US,D,20070202,000000,6.49465,6.52229,6.47596,6.48219,802877.40963779,0
+ETW.US,D,20070205,000000,6.49106,6.5384,6.47955,6.51389,758574.59098532,0
+ETW.US,D,20070206,000000,6.51455,6.52878,6.45548,6.48531,927449.20540798,0
+ETW.US,D,20070207,000000,6.50333,6.51455,6.46124,6.47955,654450.08688484,0
+ETW.US,D,20070208,000000,6.47955,6.48531,6.4487,6.47596,649487.73867321,0
+ETW.US,D,20070209,000000,6.93572,6.93572,6.44521,6.47955,607969.81400749,0
+ETW.US,D,20070212,000000,6.47955,6.51389,6.42541,6.46351,791641.36419984,0
+ETW.US,D,20070213,000000,6.4487,6.50333,6.4487,6.47596,840677.54853589,0
+ETW.US,D,20070214,000000,6.49465,6.50606,6.46124,6.48219,925375.64140415,0
+ETW.US,D,20070215,000000,6.49936,6.50333,6.46124,6.50333,896762.36633898,0
+ETW.US,D,20070216,000000,6.50333,6.50333,6.45154,6.47069,736871.07572435,0
+ETW.US,D,20070220,000000,6.44521,6.46776,6.44162,6.45548,873834.4306156,0
+ETW.US,D,20070221,000000,6.45548,6.47069,6.36531,6.39664,1358484.432027,0
+ETW.US,D,20070222,000000,6.3675,6.4223,6.3541,6.38672,1114920.1693989,0
+ETW.US,D,20070223,000000,6.41842,6.45548,6.37399,6.45548,848427.97104716,0
+ETW.US,D,20070226,000000,6.45548,6.49106,6.45154,6.47596,757632.15826579,0
+ETW.US,D,20070227,000000,6.46776,6.46776,6.3541,6.43832,1015759.0736142,0
+ETW.US,D,20070228,000000,6.46776,6.51455,6.43832,6.49936,975174.04072935,0
+ETW.US,D,20070301,000000,6.46124,6.46351,6.36531,6.4037,724164.66562722,0
+ETW.US,D,20070302,000000,6.4037,6.4487,6.37117,6.37117,654450.08688484,0
+ETW.US,D,20070305,000000,6.36221,6.39664,6.34089,6.35031,711783.70754913,0
+ETW.US,D,20070306,000000,6.39814,6.44162,6.39098,6.42541,664671.61251109,0
+ETW.US,D,20070307,000000,6.42541,6.51067,6.41842,6.49106,529258.13010122,0
+ETW.US,D,20070308,000000,6.50606,6.53615,6.46351,6.49106,629038.3267949,0
+ETW.US,D,20070309,000000,6.50333,6.53615,6.50333,6.53615,462628.45486148,0
+ETW.US,D,20070312,000000,6.53615,6.57558,6.51851,6.56351,639582.12412727,0
+ETW.US,D,20070313,000000,6.56351,6.57831,6.47596,6.49936,647636.79657163,0
+ETW.US,D,20070314,000000,6.49936,6.527,6.45776,6.527,544753.67460228,0
+ETW.US,D,20070315,000000,6.527,6.53615,6.47069,6.51389,677068.47215364,0
+ETW.US,D,20070316,000000,6.51455,6.51455,6.40088,6.43832,1409915.3919687,0
+ETW.US,D,20070319,000000,6.45548,6.47069,6.39664,6.41842,991903.54663143,0
+ETW.US,D,20070320,000000,6.4223,6.50333,6.39664,6.43249,1300842.3210124,0
+ETW.US,D,20070321,000000,6.31589,6.36221,6.26023,6.28392,1459184.79925,0
+ETW.US,D,20070322,000000,6.28392,6.3541,6.2475,6.34655,1258073.4732769,0
+ETW.US,D,20070323,000000,6.35031,6.3541,6.29126,6.31872,946036.01403743,0
+ETW.US,D,20070326,000000,6.32089,6.35031,6.28156,6.30768,925269.63097451,0
+ETW.US,D,20070327,000000,6.32485,6.3541,6.29571,6.31043,1144658.2151224,0
+ETW.US,D,20070328,000000,6.32485,6.32485,6.28515,6.30768,661888.83873294,0
+ETW.US,D,20070329,000000,6.3541,6.37399,6.31872,6.37117,778398.54132871,0
+ETW.US,D,20070330,000000,6.47596,6.47596,6.34655,6.37399,812793.62522668,0
+ETW.US,D,20070402,000000,6.35795,6.40088,6.35795,6.384,541653.92963948,0
+ETW.US,D,20070403,000000,6.39098,6.4223,6.38672,6.40663,761670.09553092,0
+ETW.US,D,20070404,000000,6.4037,6.4223,6.39098,6.4223,682643.56064862,0
+ETW.US,D,20070405,000000,6.4223,6.43832,6.39098,6.42975,1026296.5103208,0
+ETW.US,D,20070409,000000,6.43832,6.43832,6.39352,6.41842,831698.46514505,0
+ETW.US,D,20070410,000000,6.41842,6.45154,6.40663,6.44162,865464.90719521,0
+ETW.US,D,20070411,000000,6.43832,6.44162,6.41475,6.4223,581631.52276248,0
+ETW.US,D,20070412,000000,6.41475,6.4357,6.40088,6.42541,779320.83206663,0
+ETW.US,D,20070413,000000,6.43249,6.46124,6.43249,6.45776,791097.53069576,0
+ETW.US,D,20070416,000000,6.46776,6.47596,6.42975,6.45154,851833.02604731,0
+ETW.US,D,20070417,000000,6.45548,6.47955,6.41475,6.4357,862370.46275391,0
+ETW.US,D,20070418,000000,6.4357,6.46351,6.35031,6.45154,982599.01122161,0
+ETW.US,D,20070419,000000,6.4487,6.46776,6.41475,6.46776,766004.86199906,0
+ETW.US,D,20070420,000000,6.47955,6.50333,6.44521,6.46124,942627.77872439,0
+ETW.US,D,20070423,000000,6.47069,6.47955,6.4037,6.44521,849369.34366241,0
+ETW.US,D,20070424,000000,6.44521,6.45548,6.40088,6.41475,982911.74198906,0
+ETW.US,D,20070425,000000,6.42541,6.45154,6.41088,6.41842,957198.91227895,0
+ETW.US,D,20070426,000000,6.4357,6.48842,6.4223,6.47596,854323.21103965,0
+ETW.US,D,20070427,000000,6.45776,6.50333,6.45548,6.50333,510980.87192632,0
+ETW.US,D,20070430,000000,6.67944,6.71311,6.44162,6.4487,731297.04733366,0
+ETW.US,D,20070501,000000,6.44162,6.51067,6.4357,6.51067,716429.08457611,0
+ETW.US,D,20070502,000000,6.50333,6.51455,6.47379,6.49465,628103.31480545,0
+ETW.US,D,20070503,000000,6.48842,6.51851,6.48531,6.51389,665611.92502203,0
+ETW.US,D,20070504,000000,6.51389,6.52878,6.45776,6.47069,642985.05891885,0
+ETW.US,D,20070507,000000,6.46776,6.51389,6.46124,6.49465,524611.69296995,0
+ETW.US,D,20070508,000000,6.47596,6.50606,6.46124,6.48531,781803.59632889,0
+ETW.US,D,20070509,000000,6.49106,6.527,6.47379,6.47955,654136.2960131,0
+ETW.US,D,20070510,000000,6.48219,6.50333,6.45776,6.49465,867025.38071959,0
+ETW.US,D,20070511,000000,6.49465,6.50333,6.47069,6.48531,713943.14000097,0
+ETW.US,D,20070514,000000,6.49936,6.49936,6.46124,6.46776,632128.53081903,0
+ETW.US,D,20070515,000000,6.46124,6.47955,6.45548,6.47069,1082068.5973564,0
+ETW.US,D,20070516,000000,6.45548,6.47069,6.44521,6.45776,828613.56164243,0
+ETW.US,D,20070517,000000,6.4487,6.46351,6.4037,6.4357,1121739.8203378,0
+ETW.US,D,20070518,000000,6.46351,6.46776,6.41088,6.42975,870731.50533993,0
+ETW.US,D,20070521,000000,6.43832,6.45776,6.41088,6.42975,930248.94085487,0
+ETW.US,D,20070522,000000,6.42975,6.4357,6.38672,6.40663,1060989.483526,0
+ETW.US,D,20070523,000000,6.4357,6.43832,6.37399,6.39352,1138772.5160687,0
+ETW.US,D,20070524,000000,6.39664,6.43249,6.34089,6.34655,1213761.1136857,0
+ETW.US,D,20070525,000000,6.34655,6.37399,6.31872,6.35795,757320.48760265,0
+ETW.US,D,20070529,000000,6.35795,6.4487,6.35795,6.44162,715791.96189396,0
+ETW.US,D,20070530,000000,6.44521,6.45154,6.4037,6.43249,856794.31415464,0
+ETW.US,D,20070531,000000,6.4487,6.47069,6.4223,6.45154,735018.01341415,0
+ETW.US,D,20070601,000000,6.45154,6.48219,6.43832,6.47955,686983.62763823,0
+ETW.US,D,20070604,000000,6.47955,6.51455,6.46351,6.51455,514077.43657622,0
+ETW.US,D,20070605,000000,6.527,6.527,6.48219,6.48531,585349.30853008,0
+ETW.US,D,20070606,000000,6.48531,6.49106,6.40663,6.42975,820861.01892257,0
+ETW.US,D,20070607,000000,6.41088,6.44521,6.35795,6.37399,599598.17037852,0
+ETW.US,D,20070608,000000,6.36221,6.42975,6.35795,6.41842,456746.99622483,0
+ETW.US,D,20070611,000000,6.46124,6.46351,6.40663,6.45154,616339.33742787,0
+ETW.US,D,20070612,000000,6.45154,6.45154,6.40088,6.4037,619434.84197348,0
+ETW.US,D,20070613,000000,6.4037,6.45154,6.4037,6.4357,656620.12037966,0
+ETW.US,D,20070614,000000,6.43249,6.49465,6.42541,6.47955,721074.4616031,0
+ETW.US,D,20070615,000000,6.49936,6.50606,6.4487,6.45548,563043.65402872,0
+ETW.US,D,20070618,000000,6.48531,6.51851,6.46776,6.51455,644223.26073709,0
+ETW.US,D,20070619,000000,6.51455,6.527,6.47596,6.50606,904514.90905883,0
+ETW.US,D,20070620,000000,6.38135,6.39098,6.31872,6.3306,1011115.8167958,0
+ETW.US,D,20070621,000000,6.3388,6.3541,6.26023,6.304,943871.28106411,0
+ETW.US,D,20070622,000000,6.31278,6.31278,6.23409,6.27382,598045.11758423,0
+ETW.US,D,20070625,000000,6.28985,6.31043,6.1824,6.18957,768163.23434661,0
+ETW.US,D,20070626,000000,6.23703,6.24119,6.15806,6.17214,1021645.8327723,0
+ETW.US,D,20070627,000000,6.16703,6.23128,6.13855,6.22042,698768.80710174,0
+ETW.US,D,20070628,000000,6.22042,6.2673,6.20402,6.2475,641737.31616194,0
+ETW.US,D,20070629,000000,6.37117,6.37117,6.20072,6.26477,860824.83068972,0
+ETW.US,D,20070702,000000,6.2475,6.37117,6.2475,6.37117,624377.04820346,0
+ETW.US,D,20070703,000000,6.37399,6.38672,6.32485,6.38135,368756.21941185,0
+ETW.US,D,20070705,000000,6.3388,6.38672,6.31872,6.34371,491760.12092761,0
+ETW.US,D,20070706,000000,6.3306,6.384,6.304,6.37117,485871.2415609,0
+ETW.US,D,20070709,000000,6.3306,6.384,6.27099,6.31043,888086.47277692,0
+ETW.US,D,20070710,000000,6.31043,6.31043,6.26023,6.26023,575118.24196515,0
+ETW.US,D,20070711,000000,6.26477,6.32089,6.25024,6.27099,517175.06133042,0
+ETW.US,D,20070712,000000,6.28515,6.35031,6.28515,6.31872,611376.98921625,0
+ETW.US,D,20070713,000000,6.32089,6.33551,6.27382,6.29571,525552.00548087,0
+ETW.US,D,20070716,000000,6.31872,6.31872,6.26023,6.2673,371236.8634655,0
+ETW.US,D,20070717,000000,6.28515,6.28515,6.23128,6.23128,573257.75892491,0
+ETW.US,D,20070718,000000,6.20072,6.2257,6.14252,6.17458,817452.78360952,0
+ETW.US,D,20070719,000000,6.21118,6.22352,6.17458,6.19599,641737.31616194,0
+ETW.US,D,20070720,000000,6.1824,6.19599,6.12572,6.1459,699693.21804825,0
+ETW.US,D,20070723,000000,6.19242,6.20837,6.12572,6.16703,947895.4369734,0
+ETW.US,D,20070724,000000,6.1161,6.13855,5.9896,6.01488,910412.26925991,0
+ETW.US,D,20070725,000000,6.02442,6.05845,5.87178,5.97922,1239791.9746848,0
+ETW.US,D,20070726,000000,5.91432,5.91432,5.72886,5.81462,1914070.2523303,0
+ETW.US,D,20070727,000000,5.81187,5.94111,5.78,5.92847,1228013.1558472,0
+ETW.US,D,20070730,000000,5.93441,5.95403,5.87178,5.93178,483719.22983911,0
+ETW.US,D,20070731,000000,6.00997,6.12572,5.9827,6.03149,829218.88119569,0
+ETW.US,D,20070801,000000,6.07847,6.07847,5.97045,5.99215,538255.23526511,0
+ETW.US,D,20070802,000000,6.05845,6.09252,5.99903,6.07847,522752.27003398,0
+ETW.US,D,20070803,000000,6.09948,6.09948,5.97384,5.98667,345816.62254121,0
+ETW.US,D,20070806,000000,6.00336,6.00601,5.85423,5.93441,700622.92951621,0
+ETW.US,D,20070807,000000,5.88036,6.02442,5.85659,6.02442,654450.08688484,0
+ETW.US,D,20070808,000000,6.08628,6.12572,6.05384,6.09948,381146.71842861,0
+ETW.US,D,20070809,000000,5.98667,6.09686,5.91432,5.99583,589376.64475226,0
+ETW.US,D,20070810,000000,5.92121,5.93441,5.80538,5.85064,651345.04140056,0
+ETW.US,D,20070813,000000,5.87273,5.89641,5.81896,5.84028,641436.24654175,0
+ETW.US,D,20070814,000000,5.84471,5.8481,5.50814,5.55086,1568264.2308321,0
+ETW.US,D,20070815,000000,5.55086,5.55718,5.26024,5.38721,2213415.0828284,0
+ETW.US,D,20070816,000000,5.16034,5.38721,4.68255,5.35371,3257985.6710114,0
+ETW.US,D,20070817,000000,5.48701,5.80914,5.47899,5.78961,1716056.5511113,0
+ETW.US,D,20070820,000000,5.85423,5.91178,5.73792,5.83744,792647.40317714,0
+ETW.US,D,20070821,000000,5.87178,5.92847,5.82132,5.89641,562099.10110059,0
+ETW.US,D,20070822,000000,6.00997,6.01158,5.92847,5.96224,818068.70420575,0
+ETW.US,D,20070823,000000,6.01488,6.01488,5.92847,5.95121,591239.2480011,0
+ETW.US,D,20070824,000000,5.99215,6.01866,5.95403,5.98667,755473.78591825,0
+ETW.US,D,20070827,000000,6.01866,6.03149,5.90914,5.9463,604873.2493576,0
+ETW.US,D,20070828,000000,5.94857,5.95403,5.80131,5.82527,583797.31584011,0
+ETW.US,D,20070829,000000,5.86236,5.95121,5.86236,5.89641,710844.45514247,0
+ETW.US,D,20070830,000000,5.89885,5.95121,5.83243,5.86236,522450.1403095,0
+ETW.US,D,20070831,000000,5.93441,5.97045,5.89641,5.93441,464503.77936189,0
+ETW.US,D,20070904,000000,5.97922,5.98667,5.92121,5.97045,479682.35267827,0
+ETW.US,D,20070905,000000,5.9463,5.9896,5.90233,5.97384,513765.76591307,0
+ETW.US,D,20070906,000000,6.01866,6.01866,5.94111,5.95998,568617.68241941,0
+ETW.US,D,20070907,000000,5.93178,5.93801,5.87178,5.91753,528323.11811178,0
+ETW.US,D,20070910,000000,5.9827,5.9827,5.90583,5.95998,664671.61251109,0
+ETW.US,D,20070911,000000,5.97601,6.00997,5.94857,5.96668,525852.01499678,0
+ETW.US,D,20070912,000000,5.93441,6.00601,5.92847,5.9827,450231.59521892,0
+ETW.US,D,20070913,000000,6.03149,6.06195,6.00336,6.01158,472244.66093447,0
+ETW.US,D,20070914,000000,6.01488,6.06195,5.97601,6.00336,437537.90637337,0
+ETW.US,D,20070917,000000,6.00601,6.02167,5.95121,5.97922,581935.77269555,0
+ETW.US,D,20070918,000000,5.99215,6.1161,5.97384,6.1161,653201.28402362,0
+ETW.US,D,20070919,000000,6.03402,6.03402,5.86236,5.91753,780873.8848609,0
+ETW.US,D,20070920,000000,5.89885,5.91178,5.84028,5.85064,554362.45994518,0
+ETW.US,D,20070921,000000,5.89301,5.90583,5.83386,5.86724,426376.06823616,0
+ETW.US,D,20070924,000000,5.90583,5.90583,5.80914,5.81187,757479.50324711,0
+ETW.US,D,20070925,000000,5.82527,5.83744,5.75368,5.79622,836334.30123339,0
+ETW.US,D,20070926,000000,5.82132,5.85064,5.76735,5.78,1141780.0319577,0
+ETW.US,D,20070927,000000,5.80538,5.81896,5.77366,5.81896,813412.7261358,0
+ETW.US,D,20070928,000000,5.92121,5.92121,5.86064,5.89121,875069.45212096,0
+ETW.US,D,20071001,000000,5.90583,5.96224,5.89121,5.92847,650729.12080434,0
+ETW.US,D,20071002,000000,5.9463,5.96224,5.91178,5.95753,730499.84890275,0
+ETW.US,D,20071003,000000,5.94857,5.97601,5.89301,5.94111,834486.5394447,0
+ETW.US,D,20071004,000000,5.96224,6.00336,5.92847,5.98667,469590.15977619,0
+ETW.US,D,20071005,000000,6.02167,6.05015,6.00336,6.02442,691137.11627168,0
+ETW.US,D,20071008,000000,6.02884,6.03402,5.95753,5.95753,418321.39579182,0
+ETW.US,D,20071009,000000,6.01158,6.01158,5.92422,5.97601,667461.80701933,0
+ETW.US,D,20071010,000000,5.97601,5.99903,5.94857,5.97045,570166.4947965,0
+ETW.US,D,20071011,000000,5.9827,6.07091,5.91432,5.91432,727878.21097765,0
+ETW.US,D,20071012,000000,5.95121,5.96668,5.89885,5.89885,672418.85470946,0
+ETW.US,D,20071015,000000,5.89885,5.91178,5.7929,5.82868,637407.85021529,0
+ETW.US,D,20071016,000000,5.80914,5.84028,5.78961,5.79622,779949.47391441,0
+ETW.US,D,20071017,000000,5.85423,5.88036,5.75019,5.80538,733464.96061989,0
+ETW.US,D,20071018,000000,5.78961,5.84471,5.76141,5.83744,555284.75068308,0
+ETW.US,D,20071019,000000,5.82132,5.83744,5.70566,5.74312,613854.45295702,0
+ETW.US,D,20071022,000000,5.6768,5.74312,5.64775,5.69566,1021334.1621092,0
+ETW.US,D,20071023,000000,5.72886,5.78961,5.68831,5.78689,785847.8942198,0
+ETW.US,D,20071024,000000,5.78961,5.81896,5.71839,5.79622,990349.43373286,0
+ETW.US,D,20071025,000000,5.82527,5.83744,5.76141,5.79792,781501.46660441,0
+ETW.US,D,20071026,000000,5.81896,5.85064,5.7929,5.84471,759186.27116437,0
+ETW.US,D,20071029,000000,5.86064,5.90583,5.83243,5.84028,812170.28390037,0
+ETW.US,D,20071030,000000,5.82527,5.85423,5.78415,5.80538,731297.04733366,0
+ETW.US,D,20071031,000000,5.83744,5.88754,5.81187,5.87178,833240.91689639,0
+ETW.US,D,20071101,000000,5.84471,5.85064,5.78961,5.80131,780257.96426468,0
+ETW.US,D,20071102,000000,5.83386,5.87178,5.76405,5.82527,814650.92795404,0
+ETW.US,D,20071105,000000,5.80914,5.82527,5.76141,5.79622,497974.45231332,0
+ETW.US,D,20071106,000000,5.79622,5.82527,5.74726,5.77366,791097.53069576,0
+ETW.US,D,20071107,000000,5.70566,5.76141,5.63058,5.63058,970978.14792403,0
+ETW.US,D,20071108,000000,5.59851,5.66793,5.51531,5.58275,1114604.2583183,0
+ETW.US,D,20071109,000000,5.55086,5.55718,5.50266,5.51824,985704.05670587,0
+ETW.US,D,20071112,000000,5.48701,5.51153,5.34673,5.39259,1072459.8120134,0
+ETW.US,D,20071113,000000,5.39852,5.52464,5.39852,5.50814,1309336.9367398,0
+ETW.US,D,20071114,000000,5.5803,5.60671,5.52464,5.52464,907312.52429712,0
+ETW.US,D,20071115,000000,5.52464,5.55718,5.42154,5.43514,1209426.3472177,0
+ETW.US,D,20071116,000000,5.42494,5.47162,5.39579,5.43824,920204.45264611,0
+ETW.US,D,20071119,000000,5.42494,5.45428,5.36297,5.39852,1129955.6286352,0
+ETW.US,D,20071120,000000,5.36297,5.49916,5.32607,5.4173,1424789.7153521,0
+ETW.US,D,20071121,000000,5.32607,5.37579,5.29816,5.33541,1151169.3757113,0
+ETW.US,D,20071123,000000,5.37579,5.44521,5.37579,5.42898,433809.5195628,0
+ETW.US,D,20071126,000000,5.39259,5.46313,5.32891,5.36701,1126685.2068806,0
+ETW.US,D,20071127,000000,5.44521,5.44521,5.32891,5.39579,1662138.5864903,0
+ETW.US,D,20071128,000000,5.40749,5.59595,5.40749,5.5485,1583432.2031054,0
+ETW.US,D,20071129,000000,5.49314,5.59595,5.49314,5.56983,1249090.149469,0
+ETW.US,D,20071130,000000,5.60255,5.72197,5.59312,5.68113,1573529.7688725,0
+ETW.US,D,20071203,000000,5.72492,5.75019,5.66793,5.72197,1032177.9689575,0
+ETW.US,D,20071204,000000,5.73113,5.74009,5.66067,5.70907,1118457.7374359,0
+ETW.US,D,20071205,000000,5.72886,5.80538,5.72886,5.7929,1086104.4144129,0
+ETW.US,D,20071206,000000,5.79622,5.87573,5.76405,5.84471,1159859.0506291,0
+ETW.US,D,20071207,000000,5.86724,5.94111,5.85659,5.90233,1062863.7479221,0
+ETW.US,D,20071210,000000,5.89885,5.95403,5.89301,5.89885,1194247.7739012,0
+ETW.US,D,20071211,000000,5.85659,5.93178,5.76405,5.78,1136604.6027824,0
+ETW.US,D,20071212,000000,5.90233,5.90583,5.74726,5.78415,1124984.7995891,0
+ETW.US,D,20071213,000000,5.76405,5.80538,5.72886,5.80131,1087338.3758141,0
+ETW.US,D,20071214,000000,5.76141,5.80538,5.68482,5.72197,1356934.5595455,0
+ETW.US,D,20071217,000000,5.70273,5.70273,5.5803,5.59312,1252811.1155493,0
+ETW.US,D,20071218,000000,5.65075,5.65075,5.53408,5.57682,1357249.4105216,0
+ETW.US,D,20071219,000000,5.61191,5.62643,5.51824,5.53408,1672066.4632264,0
+ETW.US,D,20071220,000000,5.37372,5.40749,5.30127,5.34127,2402124.2486374,0
+ETW.US,D,20071221,000000,5.3322,5.4173,5.3322,5.40466,2657312.5548763,0
+ETW.US,D,20071224,000000,5.4173,5.51153,5.4173,5.49314,1465997.029459,0
+ETW.US,D,20071226,000000,5.50814,5.53124,5.4756,5.51824,2013228.1678019,0
+ETW.US,D,20071227,000000,5.52125,5.53597,5.47899,5.53408,2224563.1396099,0
+ETW.US,D,20071228,000000,5.53408,5.56587,5.50266,5.51824,2441845.2965208,0
+ETW.US,D,20071231,000000,5.57682,5.60861,5.48701,5.60255,2718843.12845,0
+ETW.US,D,20080102,000000,5.63841,5.64775,5.51531,5.63463,1139711.7684752,0
+ETW.US,D,20080103,000000,5.65075,5.75368,5.63463,5.74312,854630.64128562,0
+ETW.US,D,20080104,000000,5.75019,5.75019,5.61558,5.63463,699067.75651335,0
+ETW.US,D,20080107,000000,5.63463,5.6567,5.55086,5.60671,830769.81378138,0
+ETW.US,D,20080108,000000,5.60255,5.71839,5.56068,5.56068,820530.26638208,0
+ETW.US,D,20080109,000000,5.55474,5.59851,5.47162,5.59851,902295.0506621,0
+ETW.US,D,20080110,000000,5.61191,5.69973,5.53597,5.67934,814037.1275664,0
+ETW.US,D,20080111,000000,5.68831,5.68831,5.58275,5.64775,667105.61197572,0
+ETW.US,D,20080114,000000,5.6567,5.67934,5.62368,5.66483,706132.29154481,0
+ETW.US,D,20080115,000000,5.63841,5.6567,5.56587,5.62643,570166.4947965,0
+ETW.US,D,20080116,000000,5.59595,5.61558,5.51531,5.56068,566193.22389344,0
+ETW.US,D,20080117,000000,5.56068,5.56068,5.35627,5.39259,804040.34405098,0
+ETW.US,D,20080118,000000,5.39098,5.43824,5.26401,5.30524,842400.21801761,0
+ETW.US,D,20080122,000000,5.08592,5.22411,5.00141,5.20892,1307876.1130193,0
+ETW.US,D,20080123,000000,5.10874,5.27693,5.00913,5.24721,1209270.511886,0
+ETW.US,D,20080124,000000,5.27693,5.3837,5.26759,5.3837,692070.00805254,0
+ETW.US,D,20080125,000000,5.45107,5.45428,5.32607,5.37372,750195.52662627,0
+ETW.US,D,20080128,000000,5.3837,5.5055,5.32891,5.46003,671188.07362131,0
+ETW.US,D,20080129,000000,5.46003,5.46909,5.43514,5.46003,719489.60567993,0
+ETW.US,D,20080130,000000,5.46909,5.57343,5.44126,5.54501,955026.75857552,0
+ETW.US,D,20080131,000000,5.50814,5.64435,5.46909,5.63463,896646.81497066,0
+ETW.US,D,20080201,000000,5.63463,5.71227,5.62368,5.68482,767905.62900258,0
+ETW.US,D,20080204,000000,5.71227,5.71227,5.63058,5.64435,391550.58199385,0
+ETW.US,D,20080205,000000,5.61191,5.61191,5.46003,5.48701,606731.61218925,0
+ETW.US,D,20080206,000000,5.53124,5.53124,5.39259,5.40749,501489.75816032,0
+ETW.US,D,20080207,000000,5.38721,5.45428,5.36297,5.44521,563503.73929338,0
+ETW.US,D,20080208,000000,5.39259,5.42154,5.35371,5.41155,622235.63752465,0
+ETW.US,D,20080211,000000,5.39579,5.43824,5.35956,5.43824,511715.52420376,0
+ETW.US,D,20080212,000000,5.44521,5.53408,5.44521,5.46313,657238.16118447,0
+ETW.US,D,20080213,000000,5.50266,5.53124,5.46909,5.50266,709830.99543508,0
+ETW.US,D,20080214,000000,5.53597,5.53597,5.34127,5.34127,890923.31187419,0
+ETW.US,D,20080215,000000,5.32607,5.32607,5.23495,5.29458,732353.97131721,0
+ETW.US,D,20080219,000000,5.31495,5.37579,5.27693,5.33825,780803.91797735,0
+ETW.US,D,20080220,000000,5.29248,5.37372,5.24721,5.36701,553214.36699215,0
+ETW.US,D,20080221,000000,5.35627,5.3837,5.29248,5.37579,646697.54416497,0
+ETW.US,D,20080222,000000,5.37372,5.37372,5.26401,5.35371,544259.66600012,0
+ETW.US,D,20080225,000000,5.36701,5.49616,5.33825,5.46634,695167.63280674,0
+ETW.US,D,20080226,000000,5.45428,5.50266,5.40749,5.48257,659257.65986919,0
+ETW.US,D,20080227,000000,5.47899,5.51824,5.44126,5.46003,488267.07727084,0
+ETW.US,D,20080228,000000,5.4756,5.50266,5.43144,5.43824,469912.4314823,0
+ETW.US,D,20080229,000000,5.40749,5.43144,5.3322,5.34673,541344.37918492,0
+ETW.US,D,20080303,000000,5.36701,5.40466,5.3322,5.38022,407584.65947748,0
+ETW.US,D,20080304,000000,5.3322,5.37372,5.27693,5.34673,588804.18843217,0
+ETW.US,D,20080305,000000,5.34127,5.4173,5.31154,5.40164,630285.00944752,0
+ETW.US,D,20080306,000000,5.37033,5.37372,5.29816,5.32221,681635.40146271,0
+ETW.US,D,20080307,000000,5.26024,5.29816,5.16657,5.22911,674239.05378645,0
+ETW.US,D,20080310,000000,5.20232,5.21874,5.06647,5.0828,865002.70172196,0
+ETW.US,D,20080311,000000,5.14846,5.29248,5.11497,5.2891,710844.45514247,0
+ETW.US,D,20080312,000000,5.27458,5.37372,5.23995,5.23995,712157.92436577,0
+ETW.US,D,20080313,000000,5.1944,5.26024,5.14846,5.26024,670559.43177351,0
+ETW.US,D,20080314,000000,5.26024,5.27693,5.12157,5.1944,590613.78646621,0
+ETW.US,D,20080317,000000,5.0927,5.12695,5.00526,5.05714,1351089.1444551,0
+ETW.US,D,20080318,000000,5.11497,5.21552,5.0828,5.20628,1221516.8367186,0
+ETW.US,D,20080319,000000,5.20232,5.20892,4.96997,5.03138,595890.98565387,0
+ETW.US,D,20080320,000000,5.05714,5.11242,4.99195,5.11242,627500.11546078,0
+ETW.US,D,20080324,000000,5.14846,5.1944,5.11497,5.16657,679243.80616994,0
+ETW.US,D,20080325,000000,5.14429,5.16034,5.09941,5.12695,543205.92232947,0
+ETW.US,D,20080326,000000,5.2126,5.2126,5.10874,5.12487,820861.01892257,0
+ETW.US,D,20080327,000000,5.13714,5.18524,5.11497,5.12157,511274.52081644,0
+ETW.US,D,20080328,000000,5.12695,5.18062,5.11497,5.14429,429326.33849316,0
+ETW.US,D,20080331,000000,5.23995,5.23995,5.10874,5.13015,939535.45449166,0
+ETW.US,D,20080401,000000,5.17316,5.30524,5.16308,5.26024,750756.32179909,0
+ETW.US,D,20080402,000000,5.24939,5.30524,5.23685,5.29816,643910.52996965,0
+ETW.US,D,20080403,000000,5.27693,5.3322,5.23995,5.29816,799847.63155857,0
+ETW.US,D,20080404,000000,5.29248,5.34363,5.24721,5.26759,636167.52818845,0
+ETW.US,D,20080407,000000,5.29816,5.37372,5.27968,5.29248,761348.88392911,0
+ETW.US,D,20080408,000000,5.26759,5.32607,5.22911,5.23685,571093.02595158,0
+ETW.US,D,20080409,000000,5.23495,5.26401,5.16308,5.17647,537520.58298767,0
+ETW.US,D,20080410,000000,5.17647,5.24939,5.16308,5.18779,462948.60635899,0
+ETW.US,D,20080411,000000,5.16657,5.17647,5.0927,5.0927,577601.00622741,0
+ETW.US,D,20080414,000000,5.10497,5.15402,5.09941,5.10874,519694.92924306,0
+ETW.US,D,20080415,000000,5.13328,5.16034,5.10874,5.1509,615281.35334002,0
+ETW.US,D,20080416,000000,5.19893,5.31495,5.18779,5.30853,695090.24519311,0
+ETW.US,D,20080417,000000,5.27458,5.32221,5.25269,5.31154,428294.85701271,0
+ETW.US,D,20080418,000000,5.34958,5.37372,5.34127,5.34673,550880.01733138,0
+ETW.US,D,20080421,000000,5.32891,5.36297,5.30853,5.35627,465051.85328312,0
+ETW.US,D,20080422,000000,5.32891,5.34673,5.30127,5.34673,623557.58758232,0
+ETW.US,D,20080423,000000,5.35627,5.37372,5.3322,5.37372,450426.65440947,0
+ETW.US,D,20080424,000000,5.37372,5.40164,5.30853,5.39852,780294.00781075,0
+ETW.US,D,20080425,000000,5.40164,5.44521,5.37372,5.44521,486059.94012565,0
+ETW.US,D,20080428,000000,5.47899,5.48257,5.43514,5.44521,486213.65524864,0
+ETW.US,D,20080429,000000,5.43514,5.43514,5.37033,5.41371,482874.32671485,0
+ETW.US,D,20080430,000000,5.42494,5.46313,5.39852,5.41371,619803.75826864,0
+ETW.US,D,20080501,000000,5.39579,5.4756,5.39259,5.46634,692997.59931193,0
+ETW.US,D,20080502,000000,5.48701,5.5055,5.46634,5.48701,496099.12781292,0
+ETW.US,D,20080505,000000,5.46313,5.48257,5.37372,5.43514,589877.01398019,0
+ETW.US,D,20080506,000000,5.43824,5.45673,5.40749,5.43824,549056.63794151,0
+ETW.US,D,20080507,000000,5.43514,5.44521,5.34363,5.34958,742275.48742758,0
+ETW.US,D,20080508,000000,5.37579,5.45107,5.35956,5.44806,692607.48093084,0
+ETW.US,D,20080509,000000,5.42494,5.46909,5.40466,5.44126,715443.18758043,0
+ETW.US,D,20080512,000000,5.46003,5.4756,5.44126,5.46634,504307.51538024,0
+ETW.US,D,20080513,000000,5.45107,5.47899,5.4173,5.46909,641165.91994616,0
+ETW.US,D,20080514,000000,5.45428,5.52464,5.45428,5.50266,690001.74457019,0
+ETW.US,D,20080515,000000,5.4756,5.50814,5.4173,5.50814,1000666.3687458,0
+ETW.US,D,20080516,000000,5.48701,5.52464,5.4756,5.52464,478680.55411815,0
+ETW.US,D,20080519,000000,5.50266,5.56587,5.50266,5.54106,826132.91758877,0
+ETW.US,D,20080520,000000,5.52464,5.52464,5.45428,5.50266,574639.07482316,0
+ETW.US,D,20080521,000000,5.51153,5.51153,5.39579,5.42154,568781.99858534,0
+ETW.US,D,20080522,000000,5.44521,5.46634,5.4173,5.45428,686493.85945328,0
+ETW.US,D,20080523,000000,5.44126,5.44521,5.37033,5.39098,974864.4902748,0
+ETW.US,D,20080527,000000,5.42154,5.45673,5.39098,5.45673,457321.57275351,0
+ETW.US,D,20080528,000000,5.49916,5.53408,5.45673,5.52803,631976.93590464,0
+ETW.US,D,20080529,000000,5.53597,5.58682,5.51824,5.53124,491059.39198766,0
+ETW.US,D,20080530,000000,5.56587,5.6186,5.53124,5.60861,612812.37043363,0
+ETW.US,D,20080602,000000,5.58682,5.58682,5.53124,5.5485,621904.88498417,0
+ETW.US,D,20080603,000000,5.56983,5.64775,5.51531,5.5485,611995.03002106,0
+ETW.US,D,20080604,000000,5.52464,5.56068,5.50814,5.53124,454646.92961358,0
+ETW.US,D,20080605,000000,5.5485,5.59312,5.53597,5.59312,777529.25580565,0
+ETW.US,D,20080606,000000,5.56068,5.57682,5.44521,5.44521,967174.49370842,0
+ETW.US,D,20080609,000000,5.44521,5.53597,5.39852,5.43824,667226.46386551,0
+ETW.US,D,20080610,000000,5.39579,5.44806,5.39579,5.44521,545589.03678785,0
+ETW.US,D,20080611,000000,5.44521,5.44521,5.34363,5.36297,1016278.5247195,0
+ETW.US,D,20080612,000000,5.43144,5.43144,5.34958,5.37372,470030.1030592,0
+ETW.US,D,20080613,000000,5.36701,5.41155,5.35956,5.39579,537675.35821494,0
+ETW.US,D,20080616,000000,5.4173,5.43144,5.37033,5.4173,628014.26604456,0
+ETW.US,D,20080617,000000,5.45107,5.46003,5.4173,5.43824,701216.58792222,0
+ETW.US,D,20080618,000000,5.39098,5.41155,5.34673,5.3837,827285.25095898,0
+ETW.US,D,20080619,000000,5.23685,5.27108,5.20232,5.22411,681217.7203699,0
+ETW.US,D,20080620,000000,5.17316,5.2891,5.10497,5.16996,698593.88989282,0
+ETW.US,D,20080623,000000,5.20232,5.20628,5.0497,5.07525,788013.68729742,0
+ETW.US,D,20080624,000000,5.0377,5.09628,5.01055,5.05394,806254.90192625,0
+ETW.US,D,20080625,000000,5.11866,5.17647,5.07223,5.11497,947325.1008619,0
+ETW.US,D,20080626,000000,5.03138,5.18524,5.03138,5.08884,910905.21775776,0
+ETW.US,D,20080627,000000,5.12487,5.12487,4.9863,5.0497,593532.25359428,0
+ETW.US,D,20080630,000000,5.39098,5.39098,4.97659,5.03404,1323601.7001527,0
+ETW.US,D,20080701,000000,4.99195,5.0828,4.94357,5.0828,1227934.7081291,0
+ETW.US,D,20080702,000000,5.07525,5.08592,4.94716,4.94716,678803.86288693,0
+ETW.US,D,20080703,000000,4.95686,4.96677,4.84518,4.87349,427490.23785172,0
+ETW.US,D,20080707,000000,4.90839,4.92837,4.71416,4.79246,1052648.5829216,0
+ETW.US,D,20080708,000000,4.79246,4.87349,4.71416,4.87349,959683.79674978,0
+ETW.US,D,20080709,000000,4.89527,4.90188,4.81566,4.84518,492222.32640085,0
+ETW.US,D,20080710,000000,4.82057,4.83406,4.74077,4.79906,801793.98304683,0
+ETW.US,D,20080711,000000,4.79246,4.79246,4.68255,4.71028,562023.83369555,0
+ETW.US,D,20080714,000000,4.79246,4.79246,4.5634,4.57907,1172076.7526455,0
+ETW.US,D,20080715,000000,4.51521,4.53361,4.40842,4.47258,1663987.4083832,0
+ETW.US,D,20080716,000000,4.57588,4.58587,4.43483,4.58266,1155712.9827257,0
+ETW.US,D,20080717,000000,4.61868,4.73472,4.61868,4.73472,971631.17217065,0
+ETW.US,D,20080718,000000,4.78284,4.80179,4.71028,4.76624,784572.58875118,0
+ETW.US,D,20080721,000000,4.7716,4.80614,4.72134,4.78971,648442.47583693,0
+ETW.US,D,20080722,000000,4.74397,4.8115,4.72134,4.8115,672210.01416308,0
+ETW.US,D,20080723,000000,4.83406,4.86029,4.79246,4.85272,704321.63340649,0
+ETW.US,D,20080724,000000,4.86772,4.86772,4.72473,4.74077,448660.5206516,0
+ETW.US,D,20080725,000000,4.75982,4.77576,4.7285,4.75643,500222.93352608,0
+ETW.US,D,20080728,000000,4.75643,4.77914,4.67342,4.6952,505359.13884232,0
+ETW.US,D,20080729,000000,4.66285,4.7716,4.66285,4.7716,636300.04122551,0
+ETW.US,D,20080730,000000,4.78971,4.82415,4.75982,4.82415,567618.00406786,0
+ETW.US,D,20080731,000000,4.80179,4.84518,4.76359,4.80614,705041.44422377,0
+ETW.US,D,20080801,000000,4.80614,4.80614,4.73472,4.75982,415093.37820918,0
+ETW.US,D,20080804,000000,4.76359,4.76859,4.71737,4.74077,309324.6523449,0
+ETW.US,D,20080805,000000,4.78284,4.81745,4.76624,4.81566,754551.49518034,0
+ETW.US,D,20080806,000000,4.79246,4.84095,4.78651,4.82982,689839.54861285,0
+ETW.US,D,20080807,000000,4.80179,4.81745,4.73472,4.75047,476417.23144524,0
+ETW.US,D,20080808,000000,4.74397,4.83755,4.74077,4.82057,756097.12724456,0
+ETW.US,D,20080811,000000,4.8115,4.85783,4.80614,4.80614,560028.71740964,0
+ETW.US,D,20080812,000000,4.80905,4.81745,4.75047,4.76859,593632.96350246,0
+ETW.US,D,20080813,000000,4.75982,4.7716,4.72473,4.75047,615819.88632262,0
+ETW.US,D,20080814,000000,4.75047,4.79246,4.73209,4.75416,550237.59412774,0
+ETW.US,D,20080815,000000,4.74397,4.78651,4.7285,4.76359,495646.46327835,0
+ETW.US,D,20080818,000000,4.74397,4.75643,4.71028,4.72473,521911.60732691,0
+ETW.US,D,20080819,000000,4.71028,4.71416,4.65218,4.6952,683930.52726449,0
+ETW.US,D,20080820,000000,4.70169,4.70802,4.64369,4.66699,689551.20024421,0
+ETW.US,D,20080821,000000,4.7051,4.7051,4.6219,4.64003,883408.23251673,0
+ETW.US,D,20080822,000000,4.6702,4.68255,4.61257,4.66285,1681463.2277101,0
+ETW.US,D,20080825,000000,4.65973,4.65973,4.58587,4.60483,621843.39893497,0
+ETW.US,D,20080826,000000,4.58908,4.65021,4.58908,4.63399,672559.84858091,0
+ETW.US,D,20080827,000000,4.62473,4.66285,4.62473,4.65218,754011.90209345,0
+ETW.US,D,20080828,000000,4.66699,4.73821,4.66699,4.73821,495065.5261239,0
+ETW.US,D,20080829,000000,4.7285,4.74077,4.69926,4.73209,480651.28800523,0
+ETW.US,D,20080902,000000,4.77914,4.79546,4.68605,4.6952,630940.15390272,0
+ETW.US,D,20080903,000000,4.70169,4.71028,4.64681,4.6919,664857.13076297,0
+ETW.US,D,20080904,000000,4.68946,4.68946,4.53361,4.58587,936799.32530255,0
+ETW.US,D,20080905,000000,4.56729,4.57305,4.47909,4.54003,842175.47590676,0
+ETW.US,D,20080908,000000,4.65021,4.65021,4.5371,4.57907,633261.78231194,0
+ETW.US,D,20080909,000000,4.61257,4.6153,4.42107,4.43483,749556.28373552,0
+ETW.US,D,20080910,000000,4.44098,4.46645,4.37919,4.38929,977953.6341946,0
+ETW.US,D,20080911,000000,4.36938,4.37297,4.32439,4.37297,707418.19805638,0
+ETW.US,D,20080912,000000,4.35013,4.40842,4.34052,4.38231,554484.37193927,0
+ETW.US,D,20080915,000000,4.29202,4.30175,4.14647,4.1662,1119177.5482534,0
+ETW.US,D,20080916,000000,4.10205,4.12781,3.84047,4.12781,2535930.612934,0
+ETW.US,D,20080917,000000,4.10205,4.10205,3.76624,3.82094,1847530.6859558,0
+ETW.US,D,20080918,000000,3.89198,4.02101,3.66255,4.02101,2420310.3378429,0
+ETW.US,D,20080919,000000,4.18552,4.27287,4.04064,4.11772,1378867.0573346,0
+ETW.US,D,20080922,000000,4.07883,4.08572,3.92734,4.0145,995032.97451454,0
+ETW.US,D,20080923,000000,4.0145,4.0145,3.87255,3.9565,1283433.2882563,0
+ETW.US,D,20080924,000000,3.93725,3.9531,3.87924,3.9113,844974.15124936,0
+ETW.US,D,20080925,000000,3.90801,4.01781,3.90801,3.9531,1032708.0211056,0
+ETW.US,D,20080926,000000,3.62095,4.00159,3.62095,4.00159,1053382.1750948,0
+ETW.US,D,20080929,000000,3.82404,3.82404,3.46918,3.62756,1335654.0258989,0
+ETW.US,D,20080930,000000,3.87255,3.98583,3.62756,3.7436,1440928.7431611,0
+ETW.US,D,20081001,000000,3.71114,3.84047,3.66935,3.84047,669750.57219534,0
+ETW.US,D,20081002,000000,3.78237,3.7885,3.67899,3.72058,1008237.6336309,0
+ETW.US,D,20081003,000000,3.7436,3.86623,3.61087,3.6238,1014754.0947412,0
+ETW.US,D,20081006,000000,3.40759,3.40759,3.0848,3.34967,2810144.6109809,0
+ETW.US,D,20081007,000000,3.31761,3.39815,3.06234,3.11431,2478378.6107846,0
+ETW.US,D,20081008,000000,3.06894,3.20799,2.64635,3.06894,4212386.968052,0
+ETW.US,D,20081009,000000,2.95613,3.07253,2.74275,2.87207,2279942.9880557,0
+ETW.US,D,20081010,000000,2.74275,2.92046,2.20109,2.92046,3867469.3139541,0
+ETW.US,D,20081013,000000,3.02404,3.27243,2.99469,3.27243,1931996.6159831,0
+ETW.US,D,20081014,000000,3.45278,3.45278,3.16582,3.32373,1691549.0599863,0
+ETW.US,D,20081015,000000,3.16271,3.19205,2.93338,2.93338,916817.41941901,0
+ETW.US,D,20081016,000000,2.93338,3.0848,2.74925,3.07848,1605129.3577407,0
+ETW.US,D,20081017,000000,2.59136,3.25261,2.59136,3.14638,2114072.7092093,0
+ETW.US,D,20081020,000000,3.16582,3.28883,3.16582,3.22733,2048008.0695595,0
+ETW.US,D,20081021,000000,3.09469,3.32373,3.09469,3.25658,1966418.2024884,0
+ETW.US,D,20081022,000000,3.08224,3.17516,3.01451,3.06894,1226442.0812798,0
+ETW.US,D,20081023,000000,3.07848,3.13366,2.93018,3.09827,1267298.5008646,0
+ETW.US,D,20081024,000000,2.91113,3.03338,2.89168,2.96245,1820438.6605559,0
+ETW.US,D,20081027,000000,2.87556,2.99469,2.85274,2.93018,965495.28850286,0
+ETW.US,D,20081028,000000,3.01451,3.17516,2.92046,3.17516,1609384.6163866,0
+ETW.US,D,20081029,000000,3.18827,3.30497,3.16271,3.23026,1338639.2795976,0
+ETW.US,D,20081030,000000,3.32373,3.34665,3.24665,3.30099,717513.57127138,0
+ETW.US,D,20081031,000000,3.29497,3.39815,3.28514,3.39815,841552.13458045,0
+ETW.US,D,20081103,000000,3.40759,3.46277,3.37268,3.39524,878819.04101746,0
+ETW.US,D,20081104,000000,3.45617,3.524,3.43032,3.51419,811261.77451832,0
+ETW.US,D,20081105,000000,3.51419,3.51419,3.35947,3.38193,690224.36647244,0
+ETW.US,D,20081106,000000,3.47881,3.47881,3.18477,3.2144,886946.86065825,0
+ETW.US,D,20081107,000000,3.22733,3.34967,3.1979,3.24335,828117.43283169,0
+ETW.US,D,20081110,000000,3.30769,3.32373,3.18206,3.22091,741897.03019376,0
+ETW.US,D,20081111,000000,3.14638,3.24665,3.10139,3.12404,656615.87996248,0
+ETW.US,D,20081112,000000,3.08827,3.09827,2.98508,3.0015,837755.90109491,0
+ETW.US,D,20081113,000000,3.0015,3.06894,2.8433,3.06894,1212801.7192975,0
+ETW.US,D,20081114,000000,2.96245,3.11112,2.96245,3.0015,843040.52101266,0
+ETW.US,D,20081117,000000,2.92688,2.98177,2.88803,2.90122,897195.94899623,0
+ETW.US,D,20081118,000000,2.89812,2.96594,2.86264,2.93018,1748766.0691779,0
+ETW.US,D,20081119,000000,2.85623,2.89812,2.75927,2.75927,1232336.261168,0
+ETW.US,D,20081120,000000,2.67859,2.67859,2.53012,2.53673,2312999.1602273,0
+ETW.US,D,20081121,000000,2.60427,2.60427,2.37184,2.58501,2566335.4642602,0
+ETW.US,D,20081124,000000,2.6204,2.785,2.6204,2.73983,1678761.0218585,0
+ETW.US,D,20081125,000000,2.77539,2.84982,2.7369,2.80435,1183091.2362855,0
+ETW.US,D,20081126,000000,2.7301,2.93669,2.72661,2.93669,853647.92460283,0
+ETW.US,D,20081128,000000,2.86566,3.0015,2.86566,2.97528,375056.41924557,0
+ETW.US,D,20081201,000000,2.87207,2.87849,2.7369,2.7369,858789.43044055,0
+ETW.US,D,20081202,000000,2.7301,2.89168,2.72661,2.89168,890705.9904934,0
+ETW.US,D,20081203,000000,2.79142,2.96876,2.75606,2.95272,2065201.9011435,0
+ETW.US,D,20081204,000000,2.87207,2.9433,2.79142,2.83633,976830.98374467,0
+ETW.US,D,20081205,000000,2.75927,2.95613,2.75265,2.95613,986915.7559167,0
+ETW.US,D,20081208,000000,2.97895,3.06583,2.95613,3.01735,1356784.0247356,0
+ETW.US,D,20081209,000000,2.92406,3.04309,2.91113,3.00782,1459096.8105933,0
+ETW.US,D,20081210,000000,2.97895,3.04649,2.96245,3.00782,1700482.5588924,0
+ETW.US,D,20081211,000000,2.99469,3.03338,2.94962,3.0015,1128144.970497,0
+ETW.US,D,20081212,000000,3.0015,3.08224,2.98508,3.08224,1125096.1105402,0
+ETW.US,D,20081215,000000,3.08827,3.10431,3.03998,3.08224,1293699.3382629,0
+ETW.US,D,20081216,000000,3.08224,3.22733,3.08224,3.2144,1292837.4734701,0
+ETW.US,D,20081217,000000,3.21081,3.27553,3.18206,3.25261,1190010.5370284,0
+ETW.US,D,20081218,000000,3.23393,3.29147,3.20799,3.24951,1363238.9997965,0
+ETW.US,D,20081219,000000,3.37268,3.37268,3.25939,3.33996,1757836.3215384,0
+ETW.US,D,20081222,000000,3.1979,3.22091,3.10139,3.14308,1395177.8220396,0
+ETW.US,D,20081223,000000,3.18827,3.19486,3.06583,3.07527,1223000.9827337,0
+ETW.US,D,20081224,000000,3.12074,3.12733,3.05263,3.07253,800847.30991009,0
+ETW.US,D,20081226,000000,3.04649,3.13366,3.04649,3.10431,896859.89593424,0
+ETW.US,D,20081229,000000,3.07848,3.13008,3.06583,3.07527,1087246.1467402,0
+ETW.US,D,20081230,000000,3.07253,3.1496,3.03687,3.1496,2001701.6537868,0
+ETW.US,D,20081231,000000,3.17893,3.27553,3.12733,3.26572,2027333.9155705,0
+ETW.US,D,20090102,000000,3.25261,3.45937,3.21081,3.43693,992074.22342317,0
+ETW.US,D,20090105,000000,3.43371,3.46277,3.35617,3.41429,980576.33222399,0
+ETW.US,D,20090106,000000,3.46277,3.50474,3.40448,3.47277,841516.09103439,0
+ETW.US,D,20090107,000000,3.37532,3.41117,3.33298,3.37268,1234304.8748465,0
+ETW.US,D,20090108,000000,3.35947,3.40448,3.32741,3.39524,1036243.4689342,0
+ETW.US,D,20090109,000000,3.29497,3.39524,3.29497,3.36241,506496.63075239,0
+ETW.US,D,20090112,000000,3.37901,3.37901,3.2626,3.28883,754249.36545586,0
+ETW.US,D,20090113,000000,3.25658,3.27853,3.2012,3.23986,1079206.3157561,0
+ETW.US,D,20090114,000000,3.35617,3.35617,3.11724,3.17252,1070010.9710886,0
+ETW.US,D,20090115,000000,3.19205,3.2144,3.07253,3.18827,1122190.3646638,0
+ETW.US,D,20090116,000000,3.21081,3.26572,3.18206,3.25658,717664.10608146,0
+ETW.US,D,20090120,000000,3.25658,3.25658,3.03338,3.04649,752572.2804589,0
+ETW.US,D,20090121,000000,3.0848,3.2012,3.03037,3.1979,721231.35703899,0
+ETW.US,D,20090122,000000,3.23656,3.23656,3.11112,3.17252,794699.76509505,0
+ETW.US,D,20090123,000000,3.15629,3.18477,3.10139,3.15923,841032.68347521,0
+ETW.US,D,20090126,000000,3.21081,3.23656,3.14638,3.16271,711173.08747438,0
+ETW.US,D,20090127,000000,3.17252,3.22091,3.15923,3.21732,549188.09087426,0
+ETW.US,D,20090128,000000,3.26572,3.31448,3.2626,3.28514,781199.33687991,0
+ETW.US,D,20090129,000000,3.2626,3.33298,3.22733,3.23656,988497.43152699,0
+ETW.US,D,20090130,000000,3.27553,3.28883,3.19205,3.2144,583336.17047115,0
+ETW.US,D,20090202,000000,3.2012,3.22733,3.16271,3.22733,605907.91115092,0
+ETW.US,D,20090203,000000,3.25939,3.39524,3.22384,3.32373,789081.21232394,0
+ETW.US,D,20090204,000000,3.35947,3.39815,3.28883,3.30497,624826.53242516,0
+ETW.US,D,20090205,000000,3.30099,3.34307,3.25261,3.30497,840878.96835223,0
+ETW.US,D,20090206,000000,3.30099,3.37532,3.30099,3.3692,733912.32463298,0
+ETW.US,D,20090209,000000,3.38863,3.45937,3.34665,3.43032,2161030.02902,0
+ETW.US,D,20090210,000000,3.41787,3.44654,3.30769,3.33298,1631037.2466413,0
+ETW.US,D,20090211,000000,3.34967,3.37532,3.25658,3.28203,1325591.515917,0
+ETW.US,D,20090212,000000,3.2692,3.27243,3.1979,3.25261,1336806.359269,0
+ETW.US,D,20090213,000000,3.22733,3.26572,3.2144,3.23026,1057456.1559059,0
+ETW.US,D,20090217,000000,3.12404,3.12404,3.00442,3.03687,1576058.1176194,0
+ETW.US,D,20090218,000000,3.0595,3.0595,2.96245,3.02697,1585035.0808017,0
+ETW.US,D,20090219,000000,3.05263,3.07253,2.97528,3.03998,856223.97804317,0
+ETW.US,D,20090220,000000,2.97225,2.97225,2.85623,2.92688,1544160.6394439,0
+ETW.US,D,20090223,000000,2.94623,2.95613,2.71398,2.74925,1712734.1842464,0
+ETW.US,D,20090224,000000,2.7301,2.91397,2.7301,2.91397,1388298.8052601,0
+ETW.US,D,20090225,000000,2.90471,2.98508,2.83379,2.96594,1184336.8588338,0
+ETW.US,D,20090226,000000,3.01103,3.04649,2.95613,2.95896,817418.86027203,0
+ETW.US,D,20090227,000000,2.91113,2.95272,2.83009,2.86566,1707185.5983588,0
+ETW.US,D,20090302,000000,2.75927,2.82405,2.62993,2.71728,1963540.0193235,0
+ETW.US,D,20090303,000000,2.7335,2.7335,2.53673,2.54626,2253329.0696937,0
+ETW.US,D,20090304,000000,2.58824,2.7301,2.57182,2.72067,1561418.0772856,0
+ETW.US,D,20090305,000000,2.65945,2.68795,2.60427,2.63654,1962960.1422734,0
+ETW.US,D,20090306,000000,2.60795,2.66907,2.54306,2.6204,2870444.4034666,0
+ETW.US,D,20090309,000000,2.56569,2.63351,2.52013,2.53012,2229630.4381467,0
+ETW.US,D,20090310,000000,2.57182,2.71086,2.5624,2.71086,1817427.9643541,0
+ETW.US,D,20090311,000000,2.72067,2.88169,2.69493,2.85915,3126924.9768426,0
+ETW.US,D,20090312,000000,2.83633,2.99178,2.81736,2.98177,1831824.1806996,0
+ETW.US,D,20090313,000000,3.03338,3.06583,2.96245,3.06583,1151341.1126071,0
+ETW.US,D,20090316,000000,3.10139,3.14638,3.07527,3.07848,1145759.6634864,0
+ETW.US,D,20090317,000000,3.09177,3.14308,3.0595,3.14026,1644368.0581691,0
+ETW.US,D,20090318,000000,3.12733,3.21732,3.06583,3.16271,1460936.0915478,0
+ETW.US,D,20090319,000000,3.2046,3.2144,3.12733,3.14638,1061237.5479314,0
+ETW.US,D,20090320,000000,3.06234,3.06234,2.94623,2.95272,784261.97819233,0
+ETW.US,D,20090323,000000,3.0595,3.09827,2.98829,3.09827,885543.28256977,0
+ETW.US,D,20090324,000000,3.04649,3.06894,3.00782,3.00782,1146844.1501817,0
+ETW.US,D,20090325,000000,3.0498,3.11431,2.97528,3.0498,1017625.9172802,0
+ETW.US,D,20090326,000000,3.11431,3.13667,3.0848,3.10431,914991.91982054,0
+ETW.US,D,20090327,000000,3.06894,3.09469,3.03687,3.0498,611256.13732646,0
+ETW.US,D,20090330,000000,2.96876,2.99178,2.89463,2.99178,783553.8285223,0
+ETW.US,D,20090331,000000,3.06234,3.07527,2.97528,3.04649,969545.94701954,0
+ETW.US,D,20090401,000000,2.98177,3.13366,2.98177,3.11431,998026.70904766,0
+ETW.US,D,20090402,000000,3.19205,3.22091,3.15299,3.19486,1445561.3989365,0
+ETW.US,D,20090403,000000,3.15629,3.18477,3.07848,3.16903,1305399.7093828,0
+ETW.US,D,20090406,000000,3.10431,3.15629,3.07848,3.0848,1178608.0552159,0
+ETW.US,D,20090407,000000,3.06583,3.10139,3.04309,3.05263,1061936.1566627,0
+ETW.US,D,20090408,000000,3.05629,3.19486,3.05629,3.19486,541153.56041156,0
+ETW.US,D,20090409,000000,3.22733,3.23026,3.19205,3.22733,1021522.860674,0
+ETW.US,D,20090413,000000,3.2046,3.2046,3.13008,3.16271,821159.96833416,0
+ETW.US,D,20090414,000000,3.15299,3.18206,3.11431,3.12074,764866.30998469,0
+ETW.US,D,20090415,000000,3.10139,3.19205,3.10139,3.17516,662571.54589985,0
+ETW.US,D,20090416,000000,3.21081,3.23393,3.1496,3.2144,700953.68205671,0
+ETW.US,D,20090417,000000,3.21081,3.24335,3.2046,3.23393,514869.33448567,0
+ETW.US,D,20090420,000000,3.17893,3.2012,3.10139,3.11431,898645.11156945,0
+ETW.US,D,20090421,000000,3.10139,3.17893,3.10139,3.17252,827480.31014953,0
+ETW.US,D,20090422,000000,3.12074,3.2046,3.1079,3.13667,1085510.756007,0
+ETW.US,D,20090423,000000,3.17516,3.18477,3.13366,3.17252,804915.99019983,0
+ETW.US,D,20090424,000000,3.2144,3.24335,3.1979,3.22733,874649.65081957,0
+ETW.US,D,20090427,000000,3.19205,3.22733,3.16903,3.16903,752713.27433031,0
+ETW.US,D,20090428,000000,3.15299,3.22733,3.15299,3.20799,709865.97887688,0
+ETW.US,D,20090429,000000,3.24335,3.27553,3.23986,3.26572,842889.98620255,0
+ETW.US,D,20090430,000000,3.27553,3.31448,3.24335,3.25939,1019014.6539086,0
+ETW.US,D,20090501,000000,3.24951,3.35315,3.24665,3.32373,900025.36736339,0
+ETW.US,D,20090504,000000,3.34307,3.38863,3.33703,3.38524,1134047.6312195,0
+ETW.US,D,20090505,000000,3.37901,3.39136,3.33996,3.38524,1235115.8546333,0
+ETW.US,D,20090506,000000,3.41787,3.43371,3.41117,3.43371,1331031.9711664,0
+ETW.US,D,20090507,000000,3.45937,3.48494,3.39136,3.41429,1283884.8926866,0
+ETW.US,D,20090508,000000,3.45278,3.47881,3.40759,3.47551,1103226.1589049,0
+ETW.US,D,20090511,000000,3.43371,3.47551,3.40448,3.46277,1000237.0265057,0
+ETW.US,D,20090512,000000,3.47551,3.47551,3.38863,3.40135,1246003.1257577,0
+ETW.US,D,20090513,000000,3.38524,3.38863,3.32373,3.33071,831174.77362262,0
+ETW.US,D,20090514,000000,3.32741,3.38863,3.32741,3.37268,761870.45524295,0
+ETW.US,D,20090515,000000,3.37268,3.37532,3.30497,3.30769,689616.92671059,0
+ETW.US,D,20090518,000000,3.34665,3.43693,3.34665,3.4208,979520.46834475,0
+ETW.US,D,20090519,000000,3.4208,3.53747,3.39136,3.524,1770825.7794826,0
+ETW.US,D,20090520,000000,3.54692,3.647,3.53747,3.53747,1466080.7776982,0
+ETW.US,D,20090521,000000,3.53747,3.53747,3.46918,3.48494,897327.40192897,0
+ETW.US,D,20090522,000000,3.51768,3.5755,3.50144,3.56305,684829.49570787,0
+ETW.US,D,20090526,000000,3.56305,3.64323,3.54314,3.64011,924157.58156753,0
+ETW.US,D,20090527,000000,3.63699,3.67209,3.54983,3.58191,854708.02889926,0
+ETW.US,D,20090528,000000,3.61426,3.62756,3.56305,3.61087,1037352.3380283,0
+ETW.US,D,20090529,000000,3.62756,3.69483,3.62756,3.69199,998587.50422049,0
+ETW.US,D,20090601,000000,3.72379,3.84981,3.72379,3.7885,1341709.3416402,0
+ETW.US,D,20090602,000000,3.80151,3.98217,3.76265,3.98217,1237565.7556623,0
+ETW.US,D,20090603,000000,3.89198,3.89198,3.77869,3.80481,1552820.6314416,0
+ETW.US,D,20090604,000000,3.64993,3.92423,3.647,3.92423,1164323.1498214,0
+ETW.US,D,20090605,000000,3.95036,3.96292,3.87255,3.90527,1225501.7687688,0
+ETW.US,D,20090608,000000,3.87924,3.89198,3.83349,3.86905,910497.07760363,0
+ETW.US,D,20090609,000000,3.89198,3.97904,3.87255,3.96292,1171180.964515,0
+ETW.US,D,20090610,000000,3.98583,3.99856,3.90801,3.92734,1603715.1786093,0
+ETW.US,D,20090611,000000,3.95036,4.03073,3.93396,3.97574,1465804.0904769,0
+ETW.US,D,20090612,000000,3.96622,4.0081,3.9531,3.98583,1034057.5338751,0
+ETW.US,D,20090615,000000,3.9565,3.97574,3.88585,3.93083,1350468.9834416,0
+ETW.US,D,20090616,000000,3.96009,3.96009,3.87255,3.89198,1111419.705012,0
+ETW.US,D,20090617,000000,3.9113,3.9113,3.82735,3.90527,1263937.9702449,0
+ETW.US,D,20090618,000000,3.9113,3.9531,3.8981,3.9531,1225569.6154439,0
+ETW.US,D,20090619,000000,3.90527,3.90527,3.75641,3.77869,1429807.1889872,0
+ETW.US,D,20090622,000000,3.7436,3.74633,3.55965,3.5688,1289254.320948,0
+ETW.US,D,20090623,000000,3.59532,3.68568,3.55607,3.63077,950455.58884929,0
+ETW.US,D,20090624,000000,3.64993,3.75641,3.647,3.68209,1042968.7705908,0
+ETW.US,D,20090625,000000,3.6887,3.78237,3.67577,3.78237,913924.39479402,0
+ETW.US,D,20090626,000000,3.74633,3.82735,3.74633,3.78566,534047.68131255,0
+ETW.US,D,20090629,000000,3.78566,3.87255,3.78566,3.8632,843329.92948558,0
+ETW.US,D,20090630,000000,3.87924,3.87924,3.80151,3.8632,1121986.8246388,0
+ETW.US,D,20090701,000000,3.89556,3.89556,3.84981,3.89556,884629.47266624,0
+ETW.US,D,20090702,000000,3.84981,3.86905,3.82735,3.8535,784786.72981905,0
+ETW.US,D,20090706,000000,3.80151,3.84368,3.77595,3.80481,811872.39459306,0
+ETW.US,D,20090707,000000,3.67899,3.79539,3.67899,3.75954,851078.23178825,0
+ETW.US,D,20090708,000000,3.79539,3.79859,3.67209,3.75641,991017.29943961,0
+ETW.US,D,20090709,000000,3.78566,3.7885,3.73388,3.74633,658156.21150518,0
+ETW.US,D,20090710,000000,3.72755,3.77595,3.70173,3.77245,980949.48893634,0
+ETW.US,D,20090713,000000,3.78566,3.87255,3.75954,3.87255,766181.89941656,0
+ETW.US,D,20090714,000000,3.8535,3.89198,3.82094,3.88218,1313708.8068583,0
+ETW.US,D,20090715,000000,3.9113,3.96912,3.90801,3.96009,1148321.935571,0
+ETW.US,D,20090716,000000,3.9531,4.0081,3.94688,3.99856,1121588.2254232,0
+ETW.US,D,20090717,000000,3.99856,4.0563,3.98583,4.0563,958648.07485215,0
+ETW.US,D,20090720,000000,4.05007,4.0627,4.00159,4.04347,1283045.2900838,0
+ETW.US,D,20090721,000000,4.05007,4.07593,4.0145,4.06592,963331.61563384,0
+ETW.US,D,20090722,000000,4.05989,4.07263,4.02762,4.04064,872777.50663205,0
+ETW.US,D,20090723,000000,4.01781,4.09204,4.01781,4.05989,1471069.6285173,0
+ETW.US,D,20090724,000000,4.0627,4.07263,4.03073,4.05989,664919.67691646,0
+ETW.US,D,20090727,000000,4.08875,4.12421,4.06592,4.1046,848224.43102225,0
+ETW.US,D,20090728,000000,4.1046,4.10828,4.05989,4.08572,939060.52776687,0
+ETW.US,D,20090729,000000,4.08233,4.1046,4.02101,4.06592,908672.63810946,0
+ETW.US,D,20090730,000000,4.1046,4.13082,4.07263,4.08572,993371.79108201,0
+ETW.US,D,20090731,000000,4.10828,4.12781,4.09204,4.11488,1054413.6565752,0
+ETW.US,D,20090803,000000,4.16309,4.16309,4.11488,4.16309,1074589.561545,0
+ETW.US,D,20090804,000000,4.15016,4.18893,4.14647,4.18893,859653.41544215,0
+ETW.US,D,20090805,000000,4.21448,4.22129,4.18893,4.19533,964153.19646357,0
+ETW.US,D,20090806,000000,4.2046,4.23666,4.16309,4.18552,840419.94319186,0
+ETW.US,D,20090807,000000,4.2111,4.25649,4.20175,4.25649,920998.47076415,0
+ETW.US,D,20090810,000000,4.25997,4.26308,4.20836,4.23666,767640.60292847,0
+ETW.US,D,20090811,000000,4.2343,4.25649,4.05989,4.0627,1108998.4267988,0
+ETW.US,D,20090812,000000,4.07593,4.14053,4.07263,4.08233,1065128.1306993,0
+ETW.US,D,20090813,000000,4.14365,4.18552,4.1046,4.18552,1130008.6338499,0
+ETW.US,D,20090814,000000,4.21789,4.21789,4.09828,4.10828,1020283.5987514,0
+ETW.US,D,20090817,000000,4.04064,4.05348,3.97311,3.98847,986764.1610023,0
+ETW.US,D,20090818,000000,3.99856,4.11488,3.99856,4.11128,1090266.3838809,0
+ETW.US,D,20090819,000000,4.09527,4.18552,4.08875,4.17591,878929.29186428,0
+ETW.US,D,20090820,000000,4.2046,4.22129,4.18552,4.21448,983349.56506347,0
+ETW.US,D,20090821,000000,4.25649,4.32099,4.22129,4.26308,1068049.7781401,0
+ETW.US,D,20090824,000000,4.38579,4.38579,4.25326,4.27627,1078688.9848595,0
+ETW.US,D,20090825,000000,4.31751,4.35646,4.25997,4.32099,1121757.8421108,0
+ETW.US,D,20090826,000000,4.30817,4.34052,4.25997,4.25997,1066882.6033099,0
+ETW.US,D,20090827,000000,4.28883,4.29202,4.20836,4.22401,1021054.294575,0
+ETW.US,D,20090828,000000,4.23666,4.25326,4.20836,4.25326,783618.49488438,0
+ETW.US,D,20090831,000000,4.23666,4.25053,4.20175,4.24383,922078.71704223,0
+ETW.US,D,20090901,000000,4.19533,4.27627,4.19533,4.21789,1068391.1317237,0
+ETW.US,D,20090902,000000,4.2111,4.22401,4.16921,4.16921,1104985.9320368,0
+ETW.US,D,20090903,000000,4.2343,4.28619,4.20175,4.27902,938902.57222669,0
+ETW.US,D,20090904,000000,4.26931,4.36664,4.25997,4.35646,1056889.0001073,0
+ETW.US,D,20090908,000000,4.37297,4.47579,4.37297,4.47579,1108525.6202826,0
+ETW.US,D,20090909,000000,4.49238,4.57588,4.482,4.57305,1302471.7013161,0
+ETW.US,D,20090910,000000,4.59436,4.6219,4.57002,4.6087,1029996.2743154,0
+ETW.US,D,20090911,000000,4.64003,4.65021,4.57002,4.58908,1203645.5984891,0
+ETW.US,D,20090914,000000,4.57305,4.57588,4.50882,4.55682,1820157.7329174,0
+ETW.US,D,20090915,000000,4.59237,4.63689,4.57002,4.6021,1653306.8575966,0
+ETW.US,D,20090916,000000,4.64003,4.6952,4.62795,4.64681,1294253.77281,0
+ETW.US,D,20090917,000000,4.67342,4.71416,4.62473,4.67342,1273124.8340779,0
+ETW.US,D,20090918,000000,4.67342,4.6952,4.64369,4.67652,1457337.0374615,0
+ETW.US,D,20090921,000000,4.5371,4.5371,4.46974,4.49559,1485981.0555511,0
+ETW.US,D,20090922,000000,4.53361,4.53361,4.46974,4.47909,1116865.4607826,0
+ETW.US,D,20090923,000000,4.49559,4.62795,4.45069,4.47579,1230977.2074598,0
+ETW.US,D,20090924,000000,4.5604,4.5604,4.3309,4.35977,1225260.0649891,0
+ETW.US,D,20090925,000000,4.36664,4.36664,4.32099,4.36278,923515.1583639,0
+ETW.US,D,20090928,000000,4.50502,4.50502,4.29542,4.43118,816688.44841178,0
+ETW.US,D,20090929,000000,4.42429,4.50172,4.3759,4.50172,852647.18614698,0
+ETW.US,D,20090930,000000,4.54342,4.54342,4.40164,4.4371,1139657.7031561,0
+ETW.US,D,20091001,000000,4.43483,4.4371,4.29817,4.34392,1133274.8151872,0
+ETW.US,D,20091002,000000,4.27627,4.27627,4.15016,4.21448,1266420.734507,0
+ETW.US,D,20091005,000000,4.14647,4.22401,4.14365,4.2046,1309410.0839362,0
+ETW.US,D,20091006,000000,4.22401,4.25326,4.19233,4.22799,1050693.750599,0
+ETW.US,D,20091007,000000,4.23081,4.25053,4.20836,4.24025,873954.2224011,0
+ETW.US,D,20091008,000000,4.26308,4.28883,4.25997,4.26931,777730.67562197,0
+ETW.US,D,20091009,000000,4.2343,4.27287,4.2343,4.25997,836584.48584735,0
+ETW.US,D,20091012,000000,4.26308,4.31495,4.26308,4.2827,793660.86288455,0
+ETW.US,D,20091013,000000,4.29542,4.30486,4.25997,4.30486,801692.21303438,0
+ETW.US,D,20091014,000000,4.32439,4.37297,4.31751,4.34052,741026.68456638,0
+ETW.US,D,20091015,000000,4.33769,4.35013,4.30486,4.34392,711336.34353603,0
+ETW.US,D,20091016,000000,4.33769,4.35977,4.31117,4.35977,575671.61640789,0
+ETW.US,D,20091019,000000,4.38579,4.38929,4.35646,4.35977,711597.12919294,0
+ETW.US,D,20091020,000000,4.33769,4.40164,4.33769,4.40164,722422.91426818,0
+ETW.US,D,20091021,000000,4.40164,4.43483,4.36278,4.36664,794866.2014696,0
+ETW.US,D,20091022,000000,4.36278,4.42429,4.3309,4.41117,996482.13708775,0
+ETW.US,D,20091023,000000,4.43483,4.4371,4.37297,4.3759,623696.46124517,0
+ETW.US,D,20091026,000000,4.41117,4.42107,4.31751,4.3309,625010.99057274,0
+ETW.US,D,20091027,000000,4.33439,4.33769,4.26931,4.30817,878120.4322861,0
+ETW.US,D,20091028,000000,4.17921,4.30175,4.1662,4.17591,1059328.3000936,0
+ETW.US,D,20091029,000000,4.25997,4.26308,4.21448,4.25649,868688.68436069,0
+ETW.US,D,20091030,000000,4.22401,4.27287,4.07263,4.10828,1357556.8407675,0
+ETW.US,D,20091102,000000,4.13082,4.2343,4.05348,4.14647,1061403.984306,0
+ETW.US,D,20091103,000000,4.13392,4.18893,4.09828,4.18893,751075.41319231,0
+ETW.US,D,20091104,000000,4.14647,4.23666,4.12111,4.15336,1378816.1723282,0
+ETW.US,D,20091105,000000,4.14365,4.21789,4.14365,4.2046,900472.73137651,0
+ETW.US,D,20091106,000000,4.19533,4.25053,4.19233,4.24025,818354.93236577,0
+ETW.US,D,20091109,000000,4.28883,4.34656,4.2827,4.34656,744681.9241805,0
+ETW.US,D,20091110,000000,4.32439,4.36938,4.28619,4.32731,985529.13949697,0
+ETW.US,D,20091111,000000,4.40842,4.40842,4.35646,4.38231,702217.32637806,0
+ETW.US,D,20091112,000000,4.37919,4.39871,4.36664,4.38579,784919.24285612,0
+ETW.US,D,20091113,000000,4.40513,4.40842,4.37297,4.40513,769525.46836753,0
+ETW.US,D,20091116,000000,4.39871,4.44371,4.39871,4.44371,822740.58384016,0
+ETW.US,D,20091117,000000,4.42749,4.47258,4.42749,4.47258,903857.64439504,0
+ETW.US,D,20091118,000000,4.47258,4.50882,4.46645,4.50502,854897.78756834,0
+ETW.US,D,20091119,000000,4.482,4.49559,4.43118,4.49559,988070.20949551,0
+ETW.US,D,20091120,000000,4.482,4.4854,4.4371,4.4854,834218.3330577,0
+ETW.US,D,20091123,000000,4.55068,4.56729,4.51211,4.52097,1166655.3792736,0
+ETW.US,D,20091124,000000,4.54342,4.57002,4.52805,4.57002,1258368.1822713,0
+ETW.US,D,20091125,000000,4.57002,4.6021,4.57002,4.58908,754447.60495928,0
+ETW.US,D,20091127,000000,4.51776,4.59436,4.46974,4.59436,477180.50653869,0
+ETW.US,D,20091130,000000,4.57588,4.61257,4.57588,4.61257,1163431.6021081,0
+ETW.US,D,20091201,000000,4.62473,4.66285,4.61868,4.65605,940083.52841294,0
+ETW.US,D,20091202,000000,4.66285,4.68255,4.65021,4.66699,999109.07553435,0
+ETW.US,D,20091203,000000,4.65605,4.67342,4.56729,4.58587,828629.46320687,0
+ETW.US,D,20091204,000000,4.6702,4.67342,4.58587,4.61868,880373.15391604,0
+ETW.US,D,20091207,000000,4.66699,4.67945,4.62473,4.63087,1025315.9138466,0
+ETW.US,D,20091208,000000,4.61257,4.64369,4.58266,4.64369,897772.64573348,0
+ETW.US,D,20091209,000000,4.62795,4.65605,4.60483,4.6219,903308.51036948,0
+ETW.US,D,20091210,000000,4.65973,4.66285,4.62473,4.64681,714127.59814855,0
+ETW.US,D,20091211,000000,4.55068,4.73821,4.55068,4.67652,1126412.7600765,0
+ETW.US,D,20091214,000000,4.67945,4.74774,4.67945,4.74397,809947.24519073,0
+ETW.US,D,20091215,000000,4.73821,4.75047,4.71028,4.75047,859543.16459532,0
+ETW.US,D,20091216,000000,4.75416,4.78284,4.74774,4.76624,979483.36469437,0
+ETW.US,D,20091217,000000,4.71028,4.74397,4.7051,4.72473,983178.88827175,0
+ETW.US,D,20091218,000000,4.74077,4.75982,4.70802,4.73472,1140640.4198389,0
+ETW.US,D,20091221,000000,4.76859,4.78284,4.74397,4.7716,1094765.466515,0
+ETW.US,D,20091222,000000,4.65605,4.67342,4.54003,4.59436,1364134.7879271,0
+ETW.US,D,20091223,000000,4.6021,4.6021,4.55682,4.57002,1075625.2834426,0
+ETW.US,D,20091224,000000,4.61257,4.6702,4.57588,4.60483,822381.20848367,0
+ETW.US,D,20091228,000000,4.62795,4.64369,4.55682,4.57002,1127744.2510728,0
+ETW.US,D,20091229,000000,4.6021,4.6021,4.44098,4.46974,1444643.3486157,0
+ETW.US,D,20091230,000000,4.44098,4.51211,4.41418,4.51211,1138909.2695229,0
+ETW.US,D,20091231,000000,4.57305,4.57305,4.45985,4.482,823232.47223371,0
+ETW.US,D,20100104,000000,4.47258,4.5371,4.43118,4.44371,1569973.1189579,0
+ETW.US,D,20100105,000000,4.43118,4.46645,4.42107,4.46645,1172591.9633335,0
+ETW.US,D,20100106,000000,4.4473,4.46974,4.43118,4.43118,1242310.7824932,0
+ETW.US,D,20100107,000000,4.38929,4.46334,4.38929,4.4572,732765.29178424,0
+ETW.US,D,20100108,000000,4.45409,4.482,4.43118,4.47258,848744.94223179,0
+ETW.US,D,20100111,000000,4.482,4.4854,4.44098,4.482,867626.45985566,0
+ETW.US,D,20100112,000000,4.44371,4.46974,4.44098,4.45985,810203.79043048,0
+ETW.US,D,20100113,000000,4.46974,4.482,4.45985,4.47258,766416.18246608,0
+ETW.US,D,20100114,000000,4.4854,4.49238,4.45985,4.482,956603.13366434,0
+ETW.US,D,20100115,000000,4.47909,4.4854,4.25053,4.33769,2399552.4356144,0
+ETW.US,D,20100119,000000,4.2659,4.35646,4.25326,4.34052,1927516.6152265,0
+ETW.US,D,20100120,000000,4.3309,4.35013,4.27902,4.35013,1397960.5958177,0
+ETW.US,D,20100121,000000,4.35646,4.38579,4.28883,4.29542,1478745.8437278,0
+ETW.US,D,20100122,000000,4.26308,4.28883,4.1662,4.18893,1447044.4848472,0
+ETW.US,D,20100125,000000,4.21448,4.27287,4.16921,4.19854,960915.63794225,0
+ETW.US,D,20100126,000000,4.17921,4.20175,4.13392,4.14365,1135992.9226036,0
+ETW.US,D,20100127,000000,4.15336,4.15336,4.0081,4.07883,2127758.6556763,0
+ETW.US,D,20100128,000000,4.10828,4.10828,4.02101,4.05989,1134297.8158333,0
+ETW.US,D,20100129,000000,4.08233,4.09527,4.02395,4.04064,828831.94312749,0
+ETW.US,D,20100201,000000,4.07593,4.10205,4.04064,4.10205,923186.52603201,0
+ETW.US,D,20100202,000000,4.10205,4.17281,4.08572,4.17281,1052190.6178656,0
+ETW.US,D,20100203,000000,4.13713,4.17281,4.13392,4.17281,733992.8925595,0
+ETW.US,D,20100204,000000,4.14053,4.14053,4.0697,4.09828,1241611.1136575,0
+ETW.US,D,20100205,000000,4.09527,4.09527,3.83746,3.97311,3441828.9580996,0
+ETW.US,D,20100208,000000,3.99215,3.99215,3.90132,3.93725,727746.7580449,0
+ETW.US,D,20100209,000000,3.96622,4.07883,3.96292,4.04347,1321371.240713,0
+ETW.US,D,20100210,000000,4.08572,4.11488,4.04064,4.1046,1034292.8770288,0
+ETW.US,D,20100211,000000,4.11128,4.17921,4.08875,4.16309,799178.70574752,0
+ETW.US,D,20100212,000000,4.13713,4.19854,4.11488,4.19533,853036.24442377,0
+ETW.US,D,20100216,000000,4.20175,4.2659,4.19233,4.2659,1202949.1099664,0
+ETW.US,D,20100217,000000,4.25997,4.32099,4.25997,4.31495,869799.67366336,0
+ETW.US,D,20100218,000000,4.31117,4.33769,4.29817,4.33769,953307.26940671,0
+ETW.US,D,20100219,000000,4.32439,4.35013,4.27902,4.32099,1012815.163983,0
+ETW.US,D,20100222,000000,4.3309,4.33439,4.30175,4.32099,977188.23889257,0
+ETW.US,D,20100223,000000,4.31495,4.34392,4.2111,4.26308,1197557.4195147,0
+ETW.US,D,20100224,000000,4.30175,4.3309,4.26931,4.3309,765892.49094364,0
+ETW.US,D,20100225,000000,4.27902,4.34052,4.25649,4.34052,611960.04657928,0
+ETW.US,D,20100226,000000,4.33769,4.38929,4.3309,4.36278,795135.4679609,0
+ETW.US,D,20100301,000000,4.37297,4.40513,4.36278,4.37297,984645.01251373,0
+ETW.US,D,20100302,000000,4.37919,4.42107,4.36278,4.42107,960141.76180586,0
+ETW.US,D,20100303,000000,4.43483,4.4473,4.3759,4.37919,1063916.4314886,0
+ETW.US,D,20100304,000000,4.37297,4.46334,4.36664,4.41418,1171502.176117,0
+ETW.US,D,20100305,000000,4.43118,4.50172,4.42749,4.47909,906352.06980456,0
+ETW.US,D,20100308,000000,4.47258,4.48918,4.43118,4.43483,1001266.3877776,0
+ETW.US,D,20100309,000000,4.40842,4.47258,4.40842,4.4371,765306.25326771,0
+ETW.US,D,20100310,000000,4.44098,4.50172,4.44098,4.48918,768462.18375821,0
+ETW.US,D,20100311,000000,4.47579,4.50882,4.45985,4.50882,999632.76705677,0
+ETW.US,D,20100312,000000,4.52097,4.54342,4.50882,4.5371,755154.69452501,0
+ETW.US,D,20100315,000000,4.47258,4.6021,4.47258,4.51521,1003375.9953275,0
+ETW.US,D,20100316,000000,4.51521,4.57907,4.51521,4.56729,1020397.0299111,0
+ETW.US,D,20100317,000000,4.57588,4.59795,4.5634,4.57588,982674.27862666,0
+ETW.US,D,20100318,000000,4.57305,4.57588,4.54003,4.55682,874539.39997273,0
+ETW.US,D,20100319,000000,4.57002,4.57002,4.48918,4.51776,885946.12220241,0
+ETW.US,D,20100322,000000,4.35382,4.37297,4.25053,4.37297,1242624.5733649,0
+ETW.US,D,20100323,000000,4.38929,4.38929,4.29202,4.32099,1212941.6530646,0
+ETW.US,D,20100324,000000,4.28883,4.30817,4.2659,4.30175,804438.94326644,0
+ETW.US,D,20100325,000000,4.33769,4.42107,4.31117,4.35013,1642087.7738273,0
+ETW.US,D,20100326,000000,4.36938,4.39871,4.34392,4.36664,860887.3768432,0
+ETW.US,D,20100329,000000,4.36938,4.39871,4.27287,4.30175,1114312.7296369,0
+ETW.US,D,20100330,000000,4.32439,4.33769,4.29542,4.31751,857562.88976956,0
+ETW.US,D,20100331,000000,4.32099,4.35382,4.28883,4.32099,1049567.9198362,0
+ETW.US,D,20100401,000000,4.35646,4.38929,4.34392,4.38929,827424.12462181,0
+ETW.US,D,20100405,000000,4.39249,4.39249,4.32099,4.35977,1122020.7479763,0
+ETW.US,D,20100406,000000,4.35646,4.37297,4.31751,4.35646,899609.8064792,0
+ETW.US,D,20100407,000000,4.35646,4.36938,4.31495,4.34052,1148335.7169268,0
+ETW.US,D,20100408,000000,4.32439,4.34656,4.30817,4.34392,813940.65807543,0
+ETW.US,D,20100409,000000,4.35013,4.36664,4.34392,4.35977,598520.04430904,0
+ETW.US,D,20100412,000000,4.36278,4.38929,4.35646,4.38579,785974.04663107,0
+ETW.US,D,20100413,000000,4.36278,4.38929,4.34392,4.38929,873895.91666479,0
+ETW.US,D,20100414,000000,4.37919,4.4473,4.37919,4.4473,858990.85025688,0
+ETW.US,D,20100415,000000,4.4473,4.45069,4.38579,4.44371,867650.84225447,0
+ETW.US,D,20100416,000000,4.42749,4.45069,4.36278,4.37919,1105805.392658,0
+ETW.US,D,20100419,000000,4.35977,4.40164,4.31117,4.37919,767161.43578647,0
+ETW.US,D,20100420,000000,4.38579,4.41418,4.38579,4.41117,633654.0209016,0
+ETW.US,D,20100421,000000,4.42107,4.4371,4.36664,4.38231,678107.37436415,0
+ETW.US,D,20100422,000000,4.3759,4.3959,4.35977,4.3959,922339.50269914,0
+ETW.US,D,20100423,000000,4.38362,4.41023,4.36731,4.38362,648127.62486087,0
+ETW.US,D,20100426,000000,4.40513,4.40513,4.35382,4.36278,708538.72829771,0
+ETW.US,D,20100427,000000,4.36278,4.36938,4.2659,4.27902,1023427.8680947,0
+ETW.US,D,20100428,000000,4.32099,4.32731,4.22401,4.28619,994508.22288779,0
+ETW.US,D,20100429,000000,4.31495,4.34392,4.29542,4.33439,707328.08919119,0
+ETW.US,D,20100430,000000,4.32439,4.34052,4.27627,4.27627,726991.96378583,0
+ETW.US,D,20100503,000000,4.2827,4.32731,4.2827,4.31117,814920.19444532,0
+ETW.US,D,20100504,000000,4.27902,4.27902,4.21448,4.2343,1000295.332242,0
+ETW.US,D,20100505,000000,4.19854,4.2343,4.11488,4.13392,1212109.471192,0
+ETW.US,D,20100506,000000,4.11772,4.14365,3.55607,3.84368,4820539.1199984,0
+ETW.US,D,20100507,000000,3.87255,3.87924,3.66935,3.7918,2095943.8656359,0
+ETW.US,D,20100510,000000,4.02395,4.09204,3.94017,4.02101,1993901.4063736,0
+ETW.US,D,20100511,000000,3.98583,4.04064,3.9565,3.99856,1243791.7481952,0
+ETW.US,D,20100512,000000,4.02762,4.08233,4.01781,4.07593,1090397.8368136,0
+ETW.US,D,20100513,000000,4.09204,4.1046,4.03403,4.0627,1567878.3528681,0
+ETW.US,D,20100514,000000,4.0081,4.05007,3.94688,3.98217,1022012.6288589,0
+ETW.US,D,20100517,000000,4.00489,4.0081,3.8883,3.94688,1021855.733423,0
+ETW.US,D,20100518,000000,3.99215,4.00159,3.87584,3.89556,1080454.058513,0
+ETW.US,D,20100519,000000,3.89556,3.93396,3.77595,3.84981,1412263.5229853,0
+ETW.US,D,20100520,000000,3.77595,3.78566,3.5855,3.66935,1841285.6115454,0
+ETW.US,D,20100521,000000,3.5755,3.74633,3.5755,3.68209,1672641.039755,0
+ETW.US,D,20100524,000000,3.647,3.73388,3.647,3.67899,1274809.3398047,0
+ETW.US,D,20100525,000000,3.61087,3.67209,3.51768,3.67209,1740821.6475805,0
+ETW.US,D,20100526,000000,3.72755,3.76944,3.67209,3.70802,1262670.0855062,0
+ETW.US,D,20100527,000000,3.80481,3.86623,3.76624,3.86623,911417.24813295,0
+ETW.US,D,20100528,000000,3.84981,3.87255,3.7918,3.82735,1233392.1250472,0
+ETW.US,D,20100601,000000,3.78237,3.85632,3.76944,3.80481,825599.68512764,0
+ETW.US,D,20100602,000000,3.81773,3.87924,3.78237,3.87924,719621.05861269,0
+ETW.US,D,20100603,000000,3.92423,3.93396,3.8535,3.93396,951040.76642091,0
+ETW.US,D,20100604,000000,3.80802,3.87584,3.75283,3.79859,1179816.5741138,0
+ETW.US,D,20100607,000000,3.82094,3.82094,3.71783,3.73388,850002.22592737,0
+ETW.US,D,20100608,000000,3.75641,3.76944,3.65935,3.76944,1018422.0556069,0
+ETW.US,D,20100609,000000,3.76944,3.81773,3.72058,3.74029,867365.67419874,0
+ETW.US,D,20100610,000000,3.77869,3.85944,3.77869,3.85944,763187.10477914,0
+ETW.US,D,20100611,000000,3.82404,3.90801,3.82094,3.89556,799757.52269335,0
+ETW.US,D,20100614,000000,3.93725,3.96622,3.92734,3.93083,1338737.8692973,0
+ETW.US,D,20100615,000000,3.99215,4.03073,3.94688,4.03073,1454356.0241797,0
+ETW.US,D,20100616,000000,4.0145,4.04347,3.98583,4.02762,965230.26242876,0
+ETW.US,D,20100617,000000,4.06592,4.0697,4.00489,4.06592,979028.5799512,0
+ETW.US,D,20100618,000000,4.07263,4.07883,4.01781,4.01781,1066596.37515,0
+ETW.US,D,20100621,000000,3.95036,3.96009,3.83056,3.85944,1207353.8433181,0
+ETW.US,D,20100622,000000,3.87255,3.8883,3.72755,3.76944,939440.04510499,0
+ETW.US,D,20100623,000000,3.77595,3.77869,3.73682,3.76624,897674.05603391,0
+ETW.US,D,20100624,000000,3.76624,3.76944,3.66935,3.67899,1306191.6072923,0
+ETW.US,D,20100625,000000,3.71114,3.74029,3.65663,3.71407,1084494.1159867,0
+ETW.US,D,20100628,000000,3.71407,3.76265,3.71114,3.73067,747391.55076219,0
+ETW.US,D,20100629,000000,3.71407,3.71407,3.63369,3.70173,986466.27169499,0
+ETW.US,D,20100630,000000,3.70586,3.71634,3.59361,3.61784,1365418.5742299,0
+ETW.US,D,20100701,000000,3.61426,3.63077,3.51419,3.55607,1579703.8162949,0
+ETW.US,D,20100702,000000,3.55965,3.57256,3.47277,3.49522,1467359.2634798,0
+ETW.US,D,20100706,000000,3.55965,3.59162,3.51116,3.51768,1184299.7551835,0
+ETW.US,D,20100707,000000,3.52748,3.60822,3.52748,3.60822,1397275.7684423,0
+ETW.US,D,20100708,000000,3.62756,3.69483,3.61087,3.69483,1054616.1364959,0
+ETW.US,D,20100709,000000,3.69199,3.71114,3.66935,3.71114,536546.34713925,0
+ETW.US,D,20100712,000000,3.70173,3.72058,3.67899,3.69199,711582.28773281,0
+ETW.US,D,20100713,000000,3.72379,3.75283,3.71114,3.73388,910334.88164626,0
+ETW.US,D,20100714,000000,3.73682,3.75954,3.72379,3.73682,985921.37808664,0
+ETW.US,D,20100715,000000,3.74633,3.76944,3.70502,3.75641,1343602.6879137,0
+ETW.US,D,20100716,000000,3.73682,3.76624,3.71114,3.75283,1264808.3158722,0
+ETW.US,D,20100719,000000,3.76624,3.78237,3.73067,3.76265,1384660.5273146,0
+ETW.US,D,20100720,000000,3.74029,3.78237,3.72058,3.77245,1020086.4193522,0
+ETW.US,D,20100721,000000,3.79859,3.80802,3.74992,3.78237,960712.09791733,0
+ETW.US,D,20100722,000000,3.80481,3.86905,3.80481,3.8535,1075588.1797922,0
+ETW.US,D,20100723,000000,3.8632,3.90527,3.84368,3.89556,982958.38657809,0
+ETW.US,D,20100726,000000,3.89556,3.93083,3.8883,3.90801,779125.77287608,0
+ETW.US,D,20100727,000000,3.93396,3.93396,3.8535,3.85632,1719135.0939882,0
+ETW.US,D,20100728,000000,3.8632,3.88218,3.79859,3.82404,1521595.2593898,0
+ETW.US,D,20100729,000000,3.84047,3.85944,3.78237,3.82735,780235.70207445,0
+ETW.US,D,20100730,000000,3.80802,3.87255,3.80481,3.87255,884042.174886,0
+ETW.US,D,20100802,000000,3.8981,3.94688,3.8981,3.93396,864019.98503918,0
+ETW.US,D,20100803,000000,3.93396,3.96009,3.91424,3.93725,583683.88468037,0
+ETW.US,D,20100804,000000,3.94368,3.97574,3.94017,3.97574,856140.22980375,0
+ETW.US,D,20100805,000000,3.96009,3.97574,3.93083,3.96009,701325.77866476,0
+ETW.US,D,20100806,000000,3.93725,3.97904,3.93083,3.9565,713947.38041816,0
+ETW.US,D,20100809,000000,3.98217,4.0081,3.96912,4.0081,847315.92164019,0
+ETW.US,D,20100810,000000,3.99215,4.0145,3.96009,4.0081,849896.21549772,0
+ETW.US,D,20100811,000000,3.96912,3.96912,3.87584,3.91424,1258683.0332473,0
+ETW.US,D,20100812,000000,3.87924,3.94017,3.87924,3.93083,805901.88719553,0
+ETW.US,D,20100813,000000,3.93725,3.9531,3.92423,3.9531,702047.70969063,0
+ETW.US,D,20100816,000000,3.95036,3.98847,3.93083,3.98847,736801.10884078,0
+ETW.US,D,20100817,000000,4.0114,4.02395,3.99215,4.02101,1075598.7808352,0
+ETW.US,D,20100818,000000,4.0114,4.03403,3.98847,4.01781,840155.97722204,0
+ETW.US,D,20100819,000000,4.0145,4.02101,3.93396,3.94688,916344.61290278,0
+ETW.US,D,20100820,000000,3.9531,3.96009,3.92734,3.96009,787744.42080612,0
+ETW.US,D,20100823,000000,3.96009,3.99215,3.9113,3.91424,964970.53687613,0
+ETW.US,D,20100824,000000,3.89198,3.92734,3.87255,3.92122,1036891.1926594,0
+ETW.US,D,20100825,000000,3.9113,3.96009,3.88218,3.93725,961999.0645332,0
+ETW.US,D,20100826,000000,3.9565,3.96622,3.88218,3.9113,776049.35020781,0
+ETW.US,D,20100827,000000,3.92734,3.97311,3.8981,3.96912,686066.63742182,0
+ETW.US,D,20100830,000000,3.9565,3.96292,3.93083,3.93083,516241.10944525,0
+ETW.US,D,20100831,000000,3.91697,3.96942,3.91027,3.9631,789790.42209825,0
+ETW.US,D,20100901,000000,4.0145,4.05989,3.99508,4.04347,968898.22329443,0
+ETW.US,D,20100902,000000,4.02762,4.07593,4.02762,4.07593,919621.39528308,0
+ETW.US,D,20100903,000000,4.09527,4.11488,4.07263,4.09527,1024411.6448817,0
+ETW.US,D,20100907,000000,4.0697,4.08233,4.05007,4.07593,833086.1416691,0
+ETW.US,D,20100908,000000,4.05348,4.13082,4.05348,4.12421,1067061.760936,0
+ETW.US,D,20100909,000000,4.13082,4.16921,4.12781,4.16309,1282332.8999966,0
+ETW.US,D,20100910,000000,4.15016,4.18552,4.14053,4.18552,621429.95825937,0
+ETW.US,D,20100913,000000,4.19854,4.23666,4.19854,4.22799,1022143.0216874,0
+ETW.US,D,20100914,000000,4.22799,4.29202,4.2111,4.27902,1814626.1086986,0
+ETW.US,D,20100915,000000,4.27287,4.29817,4.22129,4.24646,1460626.5410931,0
+ETW.US,D,20100916,000000,4.24383,4.25649,4.20836,4.25053,1136791.1811386,0
+ETW.US,D,20100917,000000,4.2659,4.27287,4.21448,4.27287,945249.41664947,0
+ETW.US,D,20100920,000000,4.28883,4.31751,4.27287,4.28883,1561584.5136601,0
+ETW.US,D,20100921,000000,4.12111,4.15016,4.10205,4.12111,1203098.5846722,0
+ETW.US,D,20100922,000000,4.12421,4.14365,4.07883,4.09828,870326.54549868,0
+ETW.US,D,20100923,000000,4.07593,4.12781,4.06592,4.09204,915646.00417143,0
+ETW.US,D,20100924,000000,4.12781,4.16309,4.11128,4.13082,945715.8625399,0
+ETW.US,D,20100927,000000,4.14647,4.15336,4.08572,4.09204,1486692.385534,0
+ETW.US,D,20100928,000000,4.10828,4.11488,4.08572,4.11128,863537.63758431,0
+ETW.US,D,20100929,000000,4.11128,4.15638,4.09828,4.15016,1092829.7160696,0
+ETW.US,D,20100930,000000,4.17818,4.18816,4.12506,4.15204,1142287.8219156,0
+ETW.US,D,20101001,000000,4.17281,4.17591,4.10828,4.13392,660664.41827055,0
+ETW.US,D,20101004,000000,4.11772,4.11772,4.04064,4.09828,1325230.020352,0
+ETW.US,D,20101005,000000,4.11488,4.13392,4.09204,4.09527,2055723.508629,0
+ETW.US,D,20101006,000000,4.0697,4.10205,4.0697,4.10205,963335.85605103,0
+ETW.US,D,20101007,000000,4.10828,4.10828,4.0697,4.1046,684867.65946255,0
+ETW.US,D,20101008,000000,4.09527,4.12111,4.08233,4.11772,965100.9297046,0
+ETW.US,D,20101011,000000,4.11772,4.12111,4.08875,4.10205,682218.45882574,0
+ETW.US,D,20101012,000000,4.08572,4.13392,4.07883,4.13392,913502.47328402,0
+ETW.US,D,20101013,000000,4.14647,4.15336,4.12111,4.12111,943053.94065156,0
+ETW.US,D,20101014,000000,4.11772,4.13082,4.03686,4.05348,1535572.7345385,0
+ETW.US,D,20101015,000000,4.0697,4.0697,4.02395,4.04064,1178767.0708605,0
+ETW.US,D,20101018,000000,4.0081,4.0563,4.00159,4.04347,1378220.3937139,0
+ETW.US,D,20101019,000000,4.00489,4.04347,3.98847,4.03403,1571737.1325072,0
+ETW.US,D,20101020,000000,4.04064,4.09204,4.02762,4.07883,1141188.4937602,0
+ETW.US,D,20101021,000000,4.09204,4.11772,4.05348,4.08233,1016931.5489661,0
+ETW.US,D,20101022,000000,4.08572,4.09204,4.05348,4.0627,786644.03254641,0
+ETW.US,D,20101025,000000,4.09204,4.1046,4.05348,4.0627,1084316.0184647,0
+ETW.US,D,20101026,000000,4.04347,4.07263,4.03073,4.04686,1039648.5239344,0
+ETW.US,D,20101027,000000,4.02762,4.05007,4.0114,4.04347,1035469.5927979,0
+ETW.US,D,20101028,000000,4.06592,4.0697,4.0081,4.02395,1052547.8730135,0
+ETW.US,D,20101029,000000,4.01781,4.04224,4.00395,4.01781,831394.21521198,0
+ETW.US,D,20101101,000000,4.02762,4.04686,3.99508,4.0114,1087200.5622555,0
+ETW.US,D,20101102,000000,4.03686,4.05007,4.02395,4.05007,697914.36303881,0
+ETW.US,D,20101103,000000,4.04686,4.07883,4.03403,4.07263,902807.08103727,0
+ETW.US,D,20101104,000000,4.09204,4.13082,4.09204,4.13082,1412338.7903904,0
+ETW.US,D,20101105,000000,4.13082,4.15638,4.12111,4.15016,706185.29675962,0
+ETW.US,D,20101108,000000,4.12421,4.14647,4.11488,4.14647,773336.54331322,0
+ETW.US,D,20101109,000000,4.17281,4.17281,4.13392,4.15336,1095149.2242701,0
+ETW.US,D,20101110,000000,4.14365,4.14365,4.1046,4.10828,1320211.4866126,0
+ETW.US,D,20101111,000000,4.08233,4.10205,4.05989,4.07883,1239847.1001083,0
+ETW.US,D,20101112,000000,4.08233,4.08233,4.01781,4.02762,645061.80323558,0
+ETW.US,D,20101115,000000,4.02762,4.07263,4.02762,4.05348,905256.98206634,0
+ETW.US,D,20101116,000000,4.03403,4.03403,3.92734,4.00489,1351711.425677,0
+ETW.US,D,20101117,000000,4.0081,4.04686,3.99856,4.04064,846372.42881636,0
+ETW.US,D,20101118,000000,4.08233,4.11128,4.0697,4.09828,806861.28158379,0
+ETW.US,D,20101119,000000,4.08875,4.13713,4.07263,4.13713,713898.61562052,0
+ETW.US,D,20101122,000000,4.11128,4.15016,4.09828,4.15016,1152165.8737499,0
+ETW.US,D,20101123,000000,4.10828,4.12111,4.08233,4.11488,1018139.0077597,0
+ETW.US,D,20101124,000000,4.12781,4.14365,4.11772,4.14053,704617.40250521,0
+ETW.US,D,20101126,000000,4.12111,4.14365,4.11488,4.11772,301333.58615835,0
+ETW.US,D,20101129,000000,4.1046,4.11772,4.07593,4.11772,554939.15668245,0
+ETW.US,D,20101130,000000,4.07563,4.10893,4.06913,4.10243,735267.13792383,0
+ETW.US,D,20101201,000000,4.12781,4.15988,4.12781,4.15988,1246237.4088074,0
+ETW.US,D,20101202,000000,4.15988,4.18552,4.15638,4.18231,884898.73915753,0
+ETW.US,D,20101203,000000,4.16921,4.18552,4.15638,4.17281,1108613.6089392,0
+ETW.US,D,20101206,000000,4.1662,4.18893,4.14365,4.16921,1493444.189798,0
+ETW.US,D,20101207,000000,4.19533,4.20175,4.13713,4.15016,1197857.4290306,0
+ETW.US,D,20101208,000000,4.16309,4.16921,4.13082,4.13713,925356.5595268,0
+ETW.US,D,20101209,000000,4.14647,4.15988,4.12111,4.14647,818503.34696728,0
+ETW.US,D,20101210,000000,4.15336,4.15336,4.11772,4.15016,778059.30795386,0
+ETW.US,D,20101213,000000,4.15988,4.16309,4.11772,4.14053,1116821.9965067,0
+ETW.US,D,20101214,000000,4.14053,4.16921,4.12421,4.13713,929662.70317894,0
+ETW.US,D,20101215,000000,3.97574,4.07593,3.88218,3.93725,3704944.7242672,0
+ETW.US,D,20101216,000000,3.90527,3.99508,3.90527,3.95036,1989064.1504689,0
+ETW.US,D,20101217,000000,3.94368,3.97574,3.93396,3.93396,1982587.973322,0
+ETW.US,D,20101220,000000,3.95036,3.97904,3.94368,3.96912,2046994.609852,0
+ETW.US,D,20101221,000000,3.88585,3.8883,3.84368,3.88218,2198182.444193,0
+ETW.US,D,20101222,000000,3.87255,3.90527,3.86623,3.88585,1754999.4824411,0
+ETW.US,D,20101223,000000,3.86623,3.89198,3.8632,3.88585,1484532.9530822,0
+ETW.US,D,20101227,000000,3.87924,3.88585,3.85632,3.87584,1339107.8456968,0
+ETW.US,D,20101228,000000,3.87924,3.88585,3.85632,3.86905,1611867.3806488,0
+ETW.US,D,20101229,000000,3.87208,3.89604,3.86849,3.89604,1166431.6972669,0
+ETW.US,D,20101230,000000,3.88887,3.95046,3.88887,3.95046,1286143.9749424,0
+ETW.US,D,20101231,000000,3.92896,3.95414,3.92546,3.95414,1092996.1524441,0
+ETW.US,D,20110103,000000,3.9531,3.98217,3.94368,3.97574,1131455.6762145,0
+ETW.US,D,20110104,000000,3.96912,3.98217,3.94368,3.98217,1085458.8108965,0
+ETW.US,D,20110105,000000,3.95036,3.98847,3.94688,3.97904,1025170.679558,0
+ETW.US,D,20110106,000000,3.99508,3.99508,3.96622,3.97311,1125456.5460011,0
+ETW.US,D,20110107,000000,3.98583,3.98847,3.94368,3.9565,1083488.0770093,0
+ETW.US,D,20110110,000000,3.95036,3.96009,3.90801,3.93725,1227660.1411164,0
+ETW.US,D,20110111,000000,3.94368,3.96009,3.93396,3.9531,927156.61662217,0
+ETW.US,D,20110112,000000,3.97904,3.98217,3.9531,3.96292,1138505.3697859,0
+ETW.US,D,20110113,000000,3.97311,3.98217,3.9565,3.96622,883415.65324681,0
+ETW.US,D,20110114,000000,3.96912,3.98583,3.92122,3.97904,1113977.7366792,0
+ETW.US,D,20110118,000000,3.97574,3.98583,3.94368,3.96912,1103731.8286542,0
+ETW.US,D,20110119,000000,3.96622,3.97311,3.93396,3.94688,1088890.368504,0
+ETW.US,D,20110120,000000,3.94368,3.94368,3.90801,3.93725,1157049.7742435,0
+ETW.US,D,20110121,000000,3.95036,3.96292,3.93083,3.93396,785294.51977704,0
+ETW.US,D,20110124,000000,3.92122,3.96912,3.92122,3.96292,1156044.7953705,0
+ETW.US,D,20110125,000000,3.94368,3.96912,3.94017,3.96912,1865912.8944558,0
+ETW.US,D,20110126,000000,3.96622,4.0081,3.96009,4.00489,1211270.9286936,0
+ETW.US,D,20110127,000000,3.99856,4.0145,3.97904,3.98583,1020647.214525,0
+ETW.US,D,20110128,000000,3.99508,4.01781,3.92122,3.92734,1149198.6418241,0
+ETW.US,D,20110131,000000,3.92896,3.96169,3.91839,3.94338,1233965.6414717,0
+ETW.US,D,20110201,000000,3.9565,4.02395,3.9565,4.02395,1072917.7770696,0
+ETW.US,D,20110202,000000,4.0145,4.03403,3.99215,4.02762,1234935.6369028,0
+ETW.US,D,20110203,000000,4.0081,4.03073,3.98847,4.02395,866177.29728243,0
+ETW.US,D,20110204,000000,4.02395,4.04064,4.00159,4.03403,686340.14433031,0
+ETW.US,D,20110207,000000,4.03073,4.0563,4.02762,4.03403,1286053.8660771,0
+ETW.US,D,20110208,000000,4.03403,4.05007,4.0145,4.05007,1521015.3823397,0
+ETW.US,D,20110209,000000,4.03403,4.05348,4.02762,4.04686,859295.10018995,0
+ETW.US,D,20110210,000000,4.02101,4.03403,4.0114,4.02101,943728.16698409,0
+ETW.US,D,20110211,000000,4.0145,4.04064,4.0114,4.03403,840264.10786028,0
+ETW.US,D,20110214,000000,4.03403,4.04064,4.02101,4.04064,747573.88870118,0
+ETW.US,D,20110215,000000,4.02762,4.03073,3.98847,4.03073,1135575.2415105,0
+ETW.US,D,20110216,000000,4.03073,4.0563,4.03073,4.0563,1196321.3379051,0
+ETW.US,D,20110218,000000,4.05007,4.0627,4.03073,4.03686,1173224.8455986,0
+ETW.US,D,20110222,000000,4.0145,4.02101,3.92734,3.93725,1938799.3052533,0
+ETW.US,D,20110223,000000,3.9531,3.97904,3.90132,3.94017,2274561.8986472,0
+ETW.US,D,20110224,000000,3.94368,3.95036,3.9113,3.94017,1157651.9134839,0
+ETW.US,D,20110225,000000,3.94368,4.01781,3.94368,3.98583,1295224.8283456,0
+ETW.US,D,20110228,000000,3.99404,4.0214,3.98434,4.0214,1077647.9624403,0
+ETW.US,D,20110301,000000,4.0196,4.02602,3.98631,4.00298,1723970.2296843,0
+ETW.US,D,20110302,000000,3.98631,4.03272,3.98321,4.0196,1477283.9599031,0
+ETW.US,D,20110303,000000,4.0294,4.07234,4.02602,4.07234,1227471.4425516,0
+ETW.US,D,20110304,000000,4.0697,4.0697,4.02101,4.04686,994004.67334699,0
+ETW.US,D,20110307,000000,4.04347,4.05989,4.0114,4.04064,1150030.8236968,0
+ETW.US,D,20110308,000000,4.03073,4.06592,4.0114,4.0563,914318.75359229,0
+ETW.US,D,20110309,000000,4.03073,4.04686,4.0145,4.02762,1016953.8111563,0
+ETW.US,D,20110310,000000,4.01273,4.0196,3.97613,3.97933,885372.60577804,0
+ETW.US,D,20110311,000000,3.96018,4.0164,3.9531,4.00593,845038.81761145,0
+ETW.US,D,20110314,000000,3.97574,3.98217,3.94368,3.96912,881949.52900483,0
+ETW.US,D,20110315,000000,3.87924,3.94688,3.84641,3.93725,1242919.2823593,0
+ETW.US,D,20110316,000000,3.92122,3.93083,3.81435,3.84047,1746541.970364,0
+ETW.US,D,20110317,000000,3.87556,3.88887,3.84142,3.8482,1302959.3492926,0
+ETW.US,D,20110318,000000,3.89717,3.89979,3.87046,3.89717,1399195.617323,0
+ETW.US,D,20110321,000000,3.93715,3.96668,3.9264,3.9531,1330826.3109329,0
+ETW.US,D,20110322,000000,3.95017,3.96942,3.9399,3.9566,1349644.2222991,0
+ETW.US,D,20110323,000000,3.95017,3.9566,3.92999,3.95017,981413.81461819,0
+ETW.US,D,20110324,000000,3.96018,3.98951,3.94688,3.97366,1888295.9365709,0
+ETW.US,D,20110325,000000,3.97613,3.99621,3.96942,3.98631,936636.06924091,0
+ETW.US,D,20110328,000000,3.98951,3.9996,3.97933,3.99291,861279.61543289,0
+ETW.US,D,20110329,000000,3.99291,4.00593,3.98631,4.00298,846886.57940013,0
+ETW.US,D,20110330,000000,4.0164,4.04573,4.00298,4.04573,2620973.2396985,0
+ETW.US,D,20110331,000000,4.03686,4.05158,4.01168,4.05158,1298097.710989,0
+ETW.US,D,20110401,000000,4.05251,4.06517,4.04252,4.06517,1083113.8601928,0
+ETW.US,D,20110404,000000,4.05251,4.06216,4.01273,4.05959,1278079.7615593,0
+ETW.US,D,20110405,000000,4.04573,4.06216,4.03564,4.05959,1309899.8521213,0
+ETW.US,D,20110406,000000,4.06517,4.08233,4.05251,4.06913,1292400.7104998,0
+ETW.US,D,20110407,000000,4.06517,4.07563,4.03922,4.04573,1357925.7570627,0
+ETW.US,D,20110408,000000,4.06517,4.07563,4.0196,4.03922,593958.41552147,0
+ETW.US,D,20110411,000000,4.04913,4.05573,4.00593,4.02263,1052668.7249034,0
+ETW.US,D,20110412,000000,3.99621,4.0098,3.96942,3.9996,697128.82575516,0
+ETW.US,D,20110413,000000,4.0196,4.03272,3.99291,4.01273,1191910.2439277,0
+ETW.US,D,20110414,000000,3.99621,4.02263,3.99621,4.0164,762191.66684478,0
+ETW.US,D,20110415,000000,4.00593,4.0294,3.9996,4.00593,1256006.2698988,0
+ETW.US,D,20110418,000000,3.97933,3.98631,3.95017,3.98321,768284.0862364,0
+ETW.US,D,20110419,000000,3.97933,3.99291,3.96942,3.98631,1280755.4648035,0
+ETW.US,D,20110420,000000,4.0196,4.04573,4.0196,4.02602,1049893.3718551,0
+ETW.US,D,20110421,000000,4.04252,4.06517,4.04252,4.06517,1733274.765094,0
+ETW.US,D,20110425,000000,4.06216,4.06913,4.04573,4.05959,883117.76393952,0
+ETW.US,D,20110426,000000,4.07883,4.11214,4.06517,4.10515,852913.27232538,0
+ETW.US,D,20110427,000000,4.11581,4.12506,4.06913,4.12205,1157450.4936675,0
+ETW.US,D,20110428,000000,4.10243,4.12506,4.10243,4.11856,1009748.2822534,0
+ETW.US,D,20110429,000000,4.10903,4.13072,4.10903,4.12713,952451.76523948,0
+ETW.US,D,20110502,000000,4.13175,4.14855,4.11581,4.12205,888594.26273491,0
+ETW.US,D,20110503,000000,4.11214,4.12205,4.09543,4.10893,617449.26662624,0
+ETW.US,D,20110504,000000,4.12205,4.12205,4.06913,4.07563,854780.11599142,0
+ETW.US,D,20110505,000000,4.05251,4.06913,4.0196,4.03564,941115.00989336,0
+ETW.US,D,20110506,000000,4.06517,4.08572,4.02602,4.04573,986915.7559167,0
+ETW.US,D,20110509,000000,4.03922,4.06517,4.03564,4.05573,811493.93735924,0
+ETW.US,D,20110510,000000,4.07883,4.09543,4.07234,4.09204,745677.36211486,0
+ETW.US,D,20110511,000000,4.08233,4.08572,4.04252,4.05959,916511.04927733,0
+ETW.US,D,20110512,000000,4.05251,4.09866,4.0294,4.08893,1013706.7116963,0
+ETW.US,D,20110513,000000,4.07883,4.09866,4.03922,4.07234,887854.309936,0
+ETW.US,D,20110516,000000,4.07563,4.07563,4.03272,4.05251,913089.03260843,0
+ETW.US,D,20110517,000000,4.04252,4.04573,4.02263,4.03922,939917.0920384,0
+ETW.US,D,20110518,000000,4.04913,4.08893,4.04252,4.08893,863782.52167678,0
+ETW.US,D,20110519,000000,4.09543,4.10243,4.06913,4.10243,698061.71753602,0
+ETW.US,D,20110520,000000,4.09866,4.09866,4.07234,4.08572,1084530.1595328,0
+ETW.US,D,20110523,000000,4.05573,4.05573,4.04252,4.05251,1081467.5182205,0
+ETW.US,D,20110524,000000,4.04573,4.06913,4.03564,4.05251,1307359.8422269,0
+ETW.US,D,20110525,000000,4.03564,4.06517,4.03564,4.05251,827979.61927315,0
+ETW.US,D,20110526,000000,4.05573,4.08572,4.05251,4.07883,721061.74035156,0
+ETW.US,D,20110527,000000,4.08252,4.11329,4.07583,4.10612,655385.09887429,0
+ETW.US,D,20110531,000000,4.11912,4.13648,4.10884,4.13648,803776.37808117,0
+ETW.US,D,20110601,000000,4.11856,4.13487,4.09543,4.10243,781647.7609973,0
+ETW.US,D,20110602,000000,4.08233,4.11581,4.07883,4.10243,722613.73304154,0
+ETW.US,D,20110603,000000,4.05251,4.09204,4.05251,4.07234,617029.46532486,0
+ETW.US,D,20110606,000000,4.06517,4.08572,4.06216,4.07234,1085326.2978593,0
+ETW.US,D,20110607,000000,4.07893,4.09583,4.06893,4.09262,678609.86380066,0
+ETW.US,D,20110608,000000,4.07893,4.08931,4.06206,4.06893,1055927.4855106,0
+ETW.US,D,20110609,000000,4.07234,4.1097,4.06893,4.07893,920943.34534073,0
+ETW.US,D,20110610,000000,4.06893,4.07583,4.0182,4.02451,1630701.1935794,0
+ETW.US,D,20110613,000000,4.02263,4.03272,3.98951,3.98951,1372919.8722317,0
+ETW.US,D,20110614,000000,4.00461,4.03838,4.00461,4.02451,809446.87596283,0
+ETW.US,D,20110615,000000,3.97433,4.0113,3.96356,3.97046,1344590.705118,0
+ETW.US,D,20110616,000000,3.96677,3.98754,3.93706,3.96083,1005994.4529397,0
+ETW.US,D,20110617,000000,3.98754,4.00461,3.96677,3.97433,660140.72674812,0
+ETW.US,D,20110620,000000,3.97433,3.98434,3.96356,3.97433,1268321.5015106,0
+ETW.US,D,20110621,000000,3.98434,4.06206,3.97046,4.05507,1442075.7760098,0
+ETW.US,D,20110622,000000,4.05206,4.06893,4.00461,4.0182,1060672.5123416,0
+ETW.US,D,20110623,000000,3.97433,4.02451,3.95046,4.0214,1141241.4989751,0
+ETW.US,D,20110624,000000,4.02451,4.03488,3.96356,3.97046,903429.36225928,0
+ETW.US,D,20110627,000000,3.99782,4.0214,3.97735,4.0113,931265.58087516,0
+ETW.US,D,20110628,000000,4.04198,4.05206,4.0214,4.05206,774408.30875691,0
+ETW.US,D,20110629,000000,4.05507,4.07234,4.04488,4.06507,1276490.6652189,0
+ETW.US,D,20110630,000000,4.08346,4.11969,4.06517,4.11611,1659190.4364418,0
+ETW.US,D,20110701,000000,4.09951,4.13348,4.08931,4.12328,1102932.5100147,0
+ETW.US,D,20110705,000000,4.10612,4.11988,4.07893,4.1097,1370653.3692458,0
+ETW.US,D,20110706,000000,4.12328,4.12677,4.10299,4.1097,1321892.8120268,0
+ETW.US,D,20110707,000000,4.14667,4.16043,4.12998,4.14356,1075297.711215,0
+ETW.US,D,20110708,000000,4.10612,4.11988,4.08611,4.09951,908709.74175985,0
+ETW.US,D,20110711,000000,4.07893,4.07893,4.02451,4.04198,802903.91224519,0
+ETW.US,D,20110712,000000,4.03838,4.05507,4.0113,4.03186,1180160.047906,0
+ETW.US,D,20110713,000000,4.02451,4.07234,4.02451,4.03838,1074346.7976612,0
+ETW.US,D,20110714,000000,4.04488,4.06893,3.99782,4.0182,1050247.4466902,0
+ETW.US,D,20110715,000000,4.04488,4.04837,4.00112,4.03488,1257787.245117,0
+ETW.US,D,20110718,000000,4.00461,4.02857,3.97046,4.00112,865265.60758749,0
+ETW.US,D,20110719,000000,4.0146,4.05206,4.0146,4.04837,934211.61071495,0
+ETW.US,D,20110720,000000,4.06893,4.07234,4.03838,4.05905,762422.76958139,0
+ETW.US,D,20110721,000000,4.07234,4.11329,4.07234,4.09583,926264.00880456,0
+ETW.US,D,20110722,000000,4.09951,4.11329,4.08611,4.11329,870607.47313724,0
+ETW.US,D,20110725,000000,4.08252,4.10299,4.07234,4.08252,1029631.5984374,0
+ETW.US,D,20110726,000000,4.09799,4.09799,4.07045,4.08403,1045180.1481534,0
+ETW.US,D,20110727,000000,4.07583,4.07583,4.00791,4.0182,2310694.493487,0
+ETW.US,D,20110728,000000,4.00046,4.04564,3.99678,4.00395,1332593.5047951,0
+ETW.US,D,20110729,000000,3.95828,4.00715,3.95122,3.97574,1521011.1419226,0
+ETW.US,D,20110801,000000,4.05507,4.05507,3.94688,3.99404,1477077.2395654,0
+ETW.US,D,20110802,000000,3.96868,3.99678,3.94075,3.9481,1280965.3654543,0
+ETW.US,D,20110803,000000,3.94688,3.95046,3.8482,3.9399,1870612.3368022,0
+ETW.US,D,20110804,000000,3.88887,3.89264,3.68568,3.72275,2366774.0107685,0
+ETW.US,D,20110805,000000,3.75671,3.75671,3.5123,3.64814,2576536.8479047,0
+ETW.US,D,20110808,000000,3.49862,3.54955,3.319,3.319,3607804.1872717,0
+ETW.US,D,20110809,000000,3.34269,3.5056,3.2443,3.49578,4352793.541698,0
+ETW.US,D,20110810,000000,3.48191,3.51957,3.39692,3.45126,2139739.9544347,0
+ETW.US,D,20110811,000000,3.46834,3.62407,3.44797,3.59049,2101165.9394001,0
+ETW.US,D,20110812,000000,3.64483,3.66501,3.60757,3.62125,1222091.4132473,0
+ETW.US,D,20110815,000000,3.66161,3.72275,3.66161,3.71945,1110312.9561265,0
+ETW.US,D,20110816,000000,3.69227,3.72275,3.67879,3.71945,1135487.252854,0
+ETW.US,D,20110817,000000,3.73973,3.76011,3.69538,3.73322,1142841.1963583,0
+ETW.US,D,20110818,000000,3.61784,3.62784,3.54955,3.58709,2203436.3210861,0
+ETW.US,D,20110819,000000,3.53965,3.59748,3.46136,3.47483,1876510.7571075,0
+ETW.US,D,20110822,000000,3.55314,3.55314,3.45126,3.47483,1335468.507647,0
+ETW.US,D,20110823,000000,3.49862,3.58709,3.47173,3.58343,1001932.1332758,0
+ETW.US,D,20110824,000000,3.57709,3.62784,3.56635,3.62784,866191.07863828,0
+ETW.US,D,20110825,000000,3.64124,3.65115,3.55314,3.59049,871861.57651994,0
+ETW.US,D,20110826,000000,3.54955,3.63793,3.51957,3.62784,683151.35060661,0
+ETW.US,D,20110829,000000,3.65493,3.70216,3.65493,3.69917,591003.90484729,0
+ETW.US,D,20110830,000000,3.67879,3.70898,3.65493,3.69227,1272601.1425554,0
+ETW.US,D,20110831,000000,3.74548,3.74548,3.68048,3.69483,1116638.5984631,0
+ETW.US,D,20110901,000000,3.69227,3.71945,3.66501,3.67171,797956.40549372,0
+ETW.US,D,20110902,000000,3.59804,3.62277,3.58013,3.59427,859278.13852119,0
+ETW.US,D,20110906,000000,3.49409,3.53927,3.46578,3.53927,1825928.9407071,0
+ETW.US,D,20110907,000000,3.58098,3.61965,3.5671,3.61965,1039837.2224992,0
+ETW.US,D,20110908,000000,3.58483,3.61965,3.57087,3.57777,671787.03254879,0
+ETW.US,D,20110909,000000,3.53191,3.54229,3.46221,3.49409,1193976.3872013,0
+ETW.US,D,20110912,000000,3.43788,3.48862,3.40371,3.47862,1515656.5551213,0
+ETW.US,D,20110913,000000,3.47606,3.50758,3.45881,3.50447,1139996.936531,0
+ETW.US,D,20110914,000000,3.51843,3.61606,3.48673,3.58794,2904038.0485163,0
+ETW.US,D,20110915,000000,3.63793,3.65115,3.60757,3.64814,1507693.0516463,0
+ETW.US,D,20110916,000000,3.66133,3.66841,3.61239,3.65832,863024.54710483,0
+ETW.US,D,20110919,000000,3.58794,3.60935,3.55323,3.59843,1396908.9723558,0
+ETW.US,D,20110920,000000,3.61239,3.64757,3.57777,3.58098,1913983.3237779,0
+ETW.US,D,20110921,000000,3.57777,3.61239,3.50071,3.50447,1465798.7899555,0
+ETW.US,D,20110922,000000,3.40616,3.44126,3.34335,3.39239,1702593.2265467,0
+ETW.US,D,20110923,000000,3.38552,3.43438,3.37486,3.4274,1056481.9200577,0
+ETW.US,D,20110926,000000,3.44852,3.47297,3.39239,3.47297,980120.48737653,0
+ETW.US,D,20110927,000000,3.55323,3.58098,3.49681,3.52135,1012522.5751972,0
+ETW.US,D,20110928,000000,3.51843,3.54625,3.44126,3.45513,679346.63628671,0
+ETW.US,D,20110929,000000,3.52135,3.5358,3.44456,3.50071,758883.08133559,0
+ETW.US,D,20110930,000000,3.47824,3.48182,3.40769,3.41174,1449802.8762265,0
+ETW.US,D,20111003,000000,3.37174,3.40616,3.30128,3.31195,1569238.4666804,0
+ETW.US,D,20111004,000000,3.27016,3.319,3.2144,3.30835,1833922.1271023,0
+ETW.US,D,20111005,000000,3.30835,3.38901,3.30128,3.38901,2248651.8895378,0
+ETW.US,D,20111006,000000,3.38901,3.48673,3.37174,3.48673,1814668.5128705,0
+ETW.US,D,20111007,000000,3.49681,3.51436,3.45201,3.48673,1932447.160309,0
+ETW.US,D,20111010,000000,3.52879,3.59843,3.52879,3.59843,1636623.9962836,0
+ETW.US,D,20111011,000000,3.57379,3.62267,3.5636,3.60935,1726182.667351,0
+ETW.US,D,20111012,000000,3.63021,3.67171,3.62691,3.64757,1516429.3711534,0
+ETW.US,D,20111013,000000,3.62267,3.65832,3.6057,3.64757,1404755.864358,0
+ETW.US,D,20111014,000000,3.68623,3.70679,3.66481,3.70313,1512251.5001212,0
+ETW.US,D,20111017,000000,3.68623,3.68623,3.60935,3.62267,1673037.5187619,0
+ETW.US,D,20111018,000000,3.61965,3.70679,3.60201,3.69294,1708769.3941776,0
+ETW.US,D,20111019,000000,3.72794,3.72794,3.6336,3.65068,1277091.7443551,0
+ETW.US,D,20111020,000000,3.65436,3.66133,3.60935,3.6403,897281.81744422,0
+ETW.US,D,20111021,000000,3.68238,3.71048,3.66841,3.70313,1222861.0489664,0
+ETW.US,D,20111024,000000,3.70679,3.77953,3.70313,3.76981,1603286.8964735,0
+ETW.US,D,20111025,000000,3.72794,3.73454,3.67171,3.6754,939732.63389082,0
+ETW.US,D,20111026,000000,3.72058,3.7384,3.6754,3.73125,1319563.7628876,0
+ETW.US,D,20111027,000000,3.84,3.85689,3.7767,3.81518,2514580.1124037,0
+ETW.US,D,20111028,000000,3.7767,3.87122,3.76265,3.84632,2554202.5705874,0
+ETW.US,D,20111031,000000,3.80311,3.80311,3.74029,3.74029,1309353.8984085,0
+ETW.US,D,20111101,000000,3.6336,3.67171,3.61606,3.62691,1231973.7054985,0
+ETW.US,D,20111102,000000,3.65832,3.68238,3.6403,3.66841,980083.38372615,0
+ETW.US,D,20111103,000000,3.69294,3.72389,3.65068,3.70313,1438279.5425242,0
+ETW.US,D,20111104,000000,3.66663,3.69483,3.65879,3.68436,740119.23528863,0
+ETW.US,D,20111107,000000,3.67899,3.70313,3.6403,3.67899,1460767.5349646,0
+ETW.US,D,20111108,000000,3.68946,3.7384,3.68238,3.72389,1771859.3811716,0
+ETW.US,D,20111109,000000,3.63699,3.65068,3.59843,3.60201,952373.31752154,0
+ETW.US,D,20111110,000000,3.65832,3.65832,3.60935,3.62691,860893.73746897,0
+ETW.US,D,20111111,000000,3.66481,3.69294,3.65068,3.66133,1080330.0263103,0
+ETW.US,D,20111114,000000,3.64418,3.64757,3.59532,3.60935,2176137.5753486,0
+ETW.US,D,20111115,000000,3.59843,3.66481,3.59532,3.66481,1784517.026471,0
+ETW.US,D,20111116,000000,3.6403,3.68946,3.6336,3.65068,1544216.8249718,0
+ETW.US,D,20111117,000000,3.65068,3.65068,3.58098,3.61239,1126917.3697216,0
+ETW.US,D,20111118,000000,3.61606,3.63699,3.60935,3.62267,979615.87773142,0
+ETW.US,D,20111121,000000,3.58098,3.58483,3.55634,3.57087,1388286.0840084,0
+ETW.US,D,20111122,000000,3.57379,3.59532,3.5636,3.58483,1044409.4523297,0
+ETW.US,D,20111123,000000,3.54625,3.55634,3.50758,3.50758,687442.65279859,0
+ETW.US,D,20111125,000000,3.50758,3.55323,3.50758,3.52879,472002.95715488,0
+ETW.US,D,20111128,000000,3.60935,3.61606,3.53191,3.54955,886563.10290295,0
+ETW.US,D,20111129,000000,3.55323,3.58794,3.55323,3.5671,802987.66048461,0
+ETW.US,D,20111130,000000,3.65568,3.68623,3.6402,3.6786,1234817.965326,0
+ETW.US,D,20111201,000000,3.66481,3.70313,3.66481,3.69651,1009058.1543564,0
+ETW.US,D,20111202,000000,3.72009,3.74199,3.68793,3.70216,1145802.0676582,0
+ETW.US,D,20111205,000000,3.74199,3.7767,3.73454,3.7384,1645728.1719813,0
+ETW.US,D,20111206,000000,3.73115,3.74199,3.70216,3.72765,1226239.6013592,0
+ETW.US,D,20111207,000000,3.70944,3.72765,3.68048,3.71284,821324.28450011,0
+ETW.US,D,20111208,000000,3.68048,3.70605,3.60909,3.61598,1490316.8821236,0
+ETW.US,D,20111209,000000,3.64483,3.66984,3.6306,3.65879,1617874.9916969,0
+ETW.US,D,20111212,000000,3.62277,3.63728,3.58343,3.59427,1078506.6469204,0
+ETW.US,D,20111213,000000,3.61973,3.64841,3.54786,3.55815,2782011.5631619,0
+ETW.US,D,20111214,000000,3.5621,3.5688,3.52239,3.54022,1412227.4794393,0
+ETW.US,D,20111215,000000,3.5688,3.58013,3.55485,3.58013,1598462.3618203,0
+ETW.US,D,20111216,000000,3.58729,3.60511,3.5621,3.57286,927576.41792355,0
+ETW.US,D,20111219,000000,3.59098,3.59804,3.54409,3.54786,1110990.3627718,0
+ETW.US,D,20111220,000000,3.58013,3.65568,3.58013,3.64841,2295576.3461154,0
+ETW.US,D,20111221,000000,3.64483,3.64841,3.60909,3.63728,1973281.3177036,0
+ETW.US,D,20111222,000000,3.65879,3.65879,3.63728,3.65162,2368620.7124529,0
+ETW.US,D,20111223,000000,3.64841,3.68436,3.64841,3.65879,1422364.1967218,0
+ETW.US,D,20111227,000000,3.66255,3.68436,3.65568,3.66255,1658854.38338,0
+ETW.US,D,20111228,000000,3.66255,3.66663,3.62277,3.63389,2302564.5536375,0
+ETW.US,D,20111229,000000,3.63389,3.66984,3.6306,3.66663,1944083.9251711,0
+ETW.US,D,20111230,000000,3.65841,3.70143,3.65841,3.70143,2073955.1823191,0
+ETW.US,D,20120103,000000,3.74917,3.76718,3.73115,3.74199,1509777.2166932,0
+ETW.US,D,20120104,000000,3.72359,3.74199,3.69173,3.74199,1309058.1293099,0
+ETW.US,D,20120105,000000,3.72765,3.76718,3.72359,3.76718,1152637.6201617,0
+ETW.US,D,20120106,000000,3.76718,3.79216,3.75971,3.77774,2043063.743121,0
+ETW.US,D,20120109,000000,3.7634,3.8032,3.75971,3.79944,1036084.4532898,0
+ETW.US,D,20120110,000000,3.83556,3.84273,3.81744,3.82822,1463594.8331231,0
+ETW.US,D,20120111,000000,3.80623,3.81368,3.77462,3.79594,1689482.9167125,0
+ETW.US,D,20120112,000000,3.80623,3.81037,3.77462,3.79594,1463044.6389932,0
+ETW.US,D,20120113,000000,3.77462,3.78123,3.75971,3.77462,867303.12804524,0
+ETW.US,D,20120117,000000,3.79944,3.81037,3.7885,3.79216,1285845.0255306,0
+ETW.US,D,20120118,000000,3.79216,3.81368,3.7885,3.81037,1376101.2452253,0
+ETW.US,D,20120119,000000,3.81368,3.83925,3.81368,3.83556,1120839.7917901,0
+ETW.US,D,20120120,000000,3.83925,3.86066,3.83925,3.85377,660548.86690225,0
+ETW.US,D,20120123,000000,3.86773,3.88218,3.86443,3.87141,818750.35126835,0
+ETW.US,D,20120124,000000,3.85377,3.87829,3.84273,3.86443,1221637.6886084,0
+ETW.US,D,20120125,000000,3.86773,3.91839,3.8568,3.91839,1172682.0721988,0
+ETW.US,D,20120126,000000,3.91839,3.95414,3.89962,3.91839,1096914.2979237,0
+ETW.US,D,20120127,000000,3.90415,3.94338,3.90415,3.94338,947441.71233451,0
+ETW.US,D,20120130,000000,3.88612,3.94717,3.87829,3.9365,1855099.8306323,0
+ETW.US,D,20120131,000000,3.95828,3.97433,3.92707,3.96243,1218933.362548,0
+ETW.US,D,20120201,000000,3.99008,4.01913,3.98301,4.0082,1089984.396138,0
+ETW.US,D,20120202,000000,4.0082,4.0296,4.00461,4.01913,990440.60270235,0
+ETW.US,D,20120203,000000,4.05461,4.06517,4.01168,4.0262,1627562.2247575,0
+ETW.US,D,20120206,000000,4.0082,4.03686,4.0082,4.0296,1331000.1680377,0
+ETW.US,D,20120207,000000,4.0296,4.04414,4.01168,4.0296,1018218.5155819,0
+ETW.US,D,20120208,000000,4.04414,4.05461,4.0262,4.04414,830485.70582995,0
+ETW.US,D,20120209,000000,4.05158,4.08006,4.0296,4.06941,1062151.357835,0
+ETW.US,D,20120210,000000,4.0262,4.03686,4.01168,4.01913,1044299.2014829,0
+ETW.US,D,20120213,000000,4.05158,4.05158,4.0082,4.0296,1449245.2613666,0
+ETW.US,D,20120214,000000,4.01168,4.0262,3.99377,4.01527,768359.35364144,0
+ETW.US,D,20120215,000000,4.0296,4.04414,3.99377,4.00461,762231.95080804,0
+ETW.US,D,20120216,000000,3.99734,4.04763,3.99008,4.04414,1457969.9197263,0
+ETW.US,D,20120217,000000,4.05876,4.0728,4.0296,4.04763,1042316.8064486,0
+ETW.US,D,20120221,000000,4.06196,4.09459,4.05876,4.06196,882820.93473652,0
+ETW.US,D,20120222,000000,4.05158,4.06196,4.04084,4.04084,745084.76381315,0
+ETW.US,D,20120223,000000,4.04414,4.0728,4.0296,4.06517,822688.63872963,0
+ETW.US,D,20120224,000000,4.07648,4.10507,4.07648,4.09789,809500.94128194,0
+ETW.US,D,20120227,000000,4.08006,4.12713,4.06196,4.12338,1564474.3579723,0
+ETW.US,D,20120228,000000,4.10903,4.12713,4.10205,4.12338,1020177.5883218,0
+ETW.US,D,20120229,000000,4.11856,4.14932,4.11092,4.12241,1538254.7984084,0
+ETW.US,D,20120301,000000,4.13392,4.16299,4.13392,4.1593,1092204.2545347,0
+ETW.US,D,20120302,000000,4.14581,4.15016,4.13147,4.15016,945399.95145958,0
+ETW.US,D,20120305,000000,4.13771,4.14129,4.10903,4.11251,996701.57867711,0
+ETW.US,D,20120306,000000,4.06884,4.08327,4.02082,4.03205,1095649.5934981,0
+ETW.US,D,20120307,000000,4.03205,4.0613,4.02857,4.05413,517903.35298207,0
+ETW.US,D,20120308,000000,4.06884,4.11336,4.06884,4.1096,721779.43096024,0
+ETW.US,D,20120309,000000,4.10243,4.1163,4.09488,4.1096,760359.80662052,0
+ETW.US,D,20120312,000000,4.10243,4.10563,4.06884,4.09809,2051947.4171251,0
+ETW.US,D,20120313,000000,4.11336,4.14279,4.09488,4.14279,1019183.2104917,0
+ETW.US,D,20120314,000000,4.12791,4.12791,4.08734,4.08734,1187723.892061,0
+ETW.US,D,20120315,000000,4.09488,4.13497,4.06884,4.13497,1193437.8542188,0
+ETW.US,D,20120316,000000,4.15732,4.15732,4.12412,4.13922,825562.58147727,0
+ETW.US,D,20120319,000000,4.12412,4.15732,4.12412,4.15732,1126718.0701139,0
+ETW.US,D,20120320,000000,4.12791,4.13497,4.1163,4.1163,1189527.1294691,0
+ETW.US,D,20120321,000000,4.11336,4.13922,4.10243,4.10243,917453.48199685,0
+ETW.US,D,20120322,000000,4.09091,4.1096,4.06497,4.08327,915825.16179753,0
+ETW.US,D,20120323,000000,4.09091,4.09488,4.06497,4.07629,826146.6989446,0
+ETW.US,D,20120326,000000,4.10563,4.1163,4.08327,4.11336,1108120.6604413,0
+ETW.US,D,20120327,000000,4.14581,4.14581,4.1163,4.12045,987815.78446436,0
+ETW.US,D,20120328,000000,4.1163,4.12045,4.0613,4.07629,901245.5474086,0
+ETW.US,D,20120329,000000,4.06497,4.07629,4.04301,4.06884,1124962.537399,0
+ETW.US,D,20120330,000000,4.10666,4.10666,4.07167,4.07554,1416991.5881474,0
+ETW.US,D,20120402,000000,4.05055,4.12045,4.05055,4.11336,1637957.6074885,0
+ETW.US,D,20120403,000000,4.11336,4.1163,4.07997,4.10243,1126947.0526418,0
+ETW.US,D,20120404,000000,4.0613,4.08327,4.04667,4.05413,1236100.6915248,0
+ETW.US,D,20120405,000000,4.05055,4.08327,4.04667,4.0613,716924.15328254,0
+ETW.US,D,20120409,000000,4.02857,4.03922,4.01017,4.03922,1442373.665317,0
+ETW.US,D,20120410,000000,4.04667,4.05413,3.97631,3.9948,1062726.994468,0
+ETW.US,D,20120411,000000,4.03922,4.03922,4.00235,4.01329,899745.49982916,0
+ETW.US,D,20120412,000000,4.00593,4.05055,3.99168,4.04301,925273.87139169,0
+ETW.US,D,20120413,000000,4.02082,4.02857,3.9948,3.9948,589842.03053839,0
+ETW.US,D,20120416,000000,4.00593,4.01329,3.97631,3.97981,846596.1108229,0
+ETW.US,D,20120417,000000,4.00593,4.05413,4.00593,4.03922,1221430.9682705,0
+ETW.US,D,20120418,000000,4.02413,4.04301,4.00235,4.03526,1097283.2142189,0
+ETW.US,D,20120419,000000,4.02857,4.08734,3.98754,4.01017,773138.3038098,0
+ETW.US,D,20120420,000000,4.02857,4.05055,4.02082,4.02082,695070.10321146,0
+ETW.US,D,20120423,000000,3.97631,3.99885,3.96886,3.99168,983975.02659837,0
+ETW.US,D,20120424,000000,3.98754,4.02082,3.98754,4.01733,714130.77846144,0
+ETW.US,D,20120425,000000,4.0613,4.07629,4.04667,4.07629,1320824.2268959,0
+ETW.US,D,20120426,000000,4.06497,4.10563,4.0613,4.10563,847818.41107669,0
+ETW.US,D,20120427,000000,4.10243,4.1163,4.09091,4.10243,637349.54447898,0
+ETW.US,D,20120430,000000,4.09488,4.1029,4.07903,4.09082,719384.6553546,0
+ETW.US,D,20120501,000000,4.08327,4.13497,4.08327,4.10243,827779.25956111,0
+ETW.US,D,20120502,000000,4.07997,4.09809,4.07253,4.08734,585130.92704503,0
+ETW.US,D,20120503,000000,4.08734,4.09488,4.05793,4.0613,566903.49377205,0
+ETW.US,D,20120504,000000,4.04301,4.05055,4.00593,4.01733,577609.48706178,0
+ETW.US,D,20120507,000000,3.9948,4.03526,3.9948,4.02082,429379.34370798,0
+ETW.US,D,20120508,000000,4.00235,4.00593,3.97631,3.9948,584200.15547274,0
+ETW.US,D,20120509,000000,3.96565,3.99168,3.95434,3.98754,573900.18212855,0
+ETW.US,D,20120510,000000,4.00593,4.02082,3.97357,3.98754,726210.66691934,0
+ETW.US,D,20120511,000000,3.96886,3.98754,3.96178,3.96178,621480.84326559,0
+ETW.US,D,20120514,000000,3.93632,3.93942,3.89858,3.90302,898384.32591252,0
+ETW.US,D,20120515,000000,3.89575,3.90623,3.86245,3.86593,662326.66180738,0
+ETW.US,D,20120516,000000,3.89151,3.89575,3.85113,3.85113,706043.2427839,0
+ETW.US,D,20120517,000000,3.85802,3.85802,3.7919,3.79548,732278.70391216,0
+ETW.US,D,20120518,000000,3.80623,3.81396,3.75483,3.77698,856777.35248591,0
+ETW.US,D,20120521,000000,3.77698,3.81396,3.76615,3.80623,1238303.5882527,0
+ETW.US,D,20120522,000000,3.81773,3.84368,3.79548,3.81046,725403.92754975,0
+ETW.US,D,20120523,000000,3.80311,3.83216,3.77359,3.82547,1212966.0354635,0
+ETW.US,D,20120524,000000,3.84368,3.84688,3.81396,3.82161,696858.49915956,0
+ETW.US,D,20120525,000000,3.81773,3.84368,3.81773,3.82547,563523.88127501,0
+ETW.US,D,20120529,000000,3.85113,3.88075,3.84368,3.86593,589190.06639608,0
+ETW.US,D,20120530,000000,3.84028,3.84688,3.81773,3.82547,615387.36376966,0
+ETW.US,D,20120531,000000,3.82605,3.84142,3.79868,3.81406,707700.18579923,0
+ETW.US,D,20120601,000000,3.76954,3.7884,3.73916,3.74633,953026.34176815,0
+ETW.US,D,20120604,000000,3.75144,3.76615,3.70699,3.71831,1025696.491289,0
+ETW.US,D,20120605,000000,3.72359,3.75047,3.71992,3.75047,738512.11717523,0
+ETW.US,D,20120606,000000,3.80717,3.83349,3.78028,3.8264,668289.74847485,0
+ETW.US,D,20120607,000000,3.86443,3.86783,3.83349,3.83349,742582.91767354,0
+ETW.US,D,20120608,000000,3.81859,3.84896,3.80387,3.84896,805377.13556879,0
+ETW.US,D,20120611,000000,3.87678,3.87678,3.79935,3.79935,569323.71188083,0
+ETW.US,D,20120612,000000,3.80717,3.84896,3.79614,3.83811,789028.20710911,0
+ETW.US,D,20120613,000000,3.81859,3.8451,3.81859,3.82255,940593.43857953,0
+ETW.US,D,20120614,000000,3.81046,3.86245,3.80623,3.85472,1362580.6750285,0
+ETW.US,D,20120615,000000,3.85331,3.86443,3.8451,3.85651,1067440.2181698,0
+ETW.US,D,20120618,000000,3.84142,3.90225,3.84142,3.89075,1197134.4379004,0
+ETW.US,D,20120619,000000,3.8981,3.95527,3.8981,3.94385,1191013.3956928,0
+ETW.US,D,20120620,000000,3.94017,3.97819,3.93254,3.96677,965095.62918311,0
+ETW.US,D,20120621,000000,3.95933,3.97046,3.8833,3.89075,801992.22255026,0
+ETW.US,D,20120622,000000,3.90585,3.92131,3.89075,3.90585,625351.28405189,0
+ETW.US,D,20120625,000000,3.86783,3.87574,3.84142,3.8451,592441.40627326,0
+ETW.US,D,20120626,000000,3.86783,3.90225,3.86047,3.86783,956574.51084832,0
+ETW.US,D,20120627,000000,3.88698,3.90981,3.88698,3.88698,773724.54148572,0
+ETW.US,D,20120628,000000,3.85331,3.90225,3.85331,3.8981,960321.97953623,0
+ETW.US,D,20120629,000000,3.97773,3.98168,3.95443,3.97773,1130381.7905623,0
+ETW.US,D,20120702,000000,3.96301,3.97046,3.94017,3.95527,1853737.5966113,0
+ETW.US,D,20120703,000000,3.96677,4.00102,3.96301,3.98592,651505.11714931,0
+ETW.US,D,20120705,000000,4.00481,4.00866,3.97451,4.00102,1098404.8045646,0
+ETW.US,D,20120706,000000,3.95527,3.97046,3.9481,3.95933,579225.08600954,0
+ETW.US,D,20120709,000000,3.9516,3.97819,3.9516,3.96677,736617.71079749,0
+ETW.US,D,20120710,000000,3.99716,4.00102,3.9481,3.9481,695668.00203466,0
+ETW.US,D,20120711,000000,3.94385,3.97451,3.93679,3.96301,579136.03724867,0
+ETW.US,D,20120712,000000,3.92517,3.95933,3.89528,3.93679,836192.24725767,0
+ETW.US,D,20120713,000000,3.93679,3.98592,3.93679,3.98592,649243.91468503,0
+ETW.US,D,20120716,000000,3.98198,3.99716,3.98198,3.99338,777142.31773744,0
+ETW.US,D,20120717,000000,4.00102,4.01649,3.96677,4.00866,1051792.01865,0
+ETW.US,D,20120718,000000,4.00923,4.04055,3.98933,4.02885,860535.42221677,0
+ETW.US,D,20120719,000000,4.03167,4.04667,4.00102,4.03498,882907.86328882,0
+ETW.US,D,20120720,000000,4.01649,4.02771,3.99338,4.01196,977205.20056132,0
+ETW.US,D,20120723,000000,3.97046,3.98592,3.93679,3.97046,1117939.346435,0
+ETW.US,D,20120724,000000,3.98168,3.98168,3.91556,3.93866,1120465.5749735,0
+ETW.US,D,20120725,000000,3.96301,3.96677,3.92896,3.93254,556030.00400348,0
+ETW.US,D,20120726,000000,4.00102,4.00102,3.96301,3.98198,734115.8646579,0
+ETW.US,D,20120727,000000,3.98942,4.09204,3.98592,4.05045,889934.23456562,0
+ETW.US,D,20120730,000000,4.04291,4.05808,4.02018,4.03885,483096.94861711,0
+ETW.US,D,20120731,000000,4.03263,4.04799,4.00923,4.02065,739948.5584969,0
+ETW.US,D,20120801,000000,4.03885,4.05413,4.02018,4.03498,574853.21589105,0
+ETW.US,D,20120802,000000,4.01196,4.02366,3.97046,4.00481,667096.07103706,0
+ETW.US,D,20120803,000000,4.05045,4.08818,4.03167,4.08073,1171688.7544731,0
+ETW.US,D,20120806,000000,4.08073,4.10356,4.06941,4.09204,765190.7018994,0
+ETW.US,D,20120807,000000,4.09969,4.12629,4.09204,4.10356,652131.63878853,0
+ETW.US,D,20120808,000000,4.09204,4.11516,4.08432,4.10356,814782.38088678,0
+ETW.US,D,20120809,000000,4.10356,4.16422,4.10356,4.16422,2014503.4732705,0
+ETW.US,D,20120810,000000,4.13771,4.17186,4.12998,4.16808,710811.59190928,0
+ETW.US,D,20120813,000000,4.15638,4.19477,4.14932,4.19063,1569080.5111403,0
+ETW.US,D,20120814,000000,4.19477,4.19854,4.16808,4.1831,724692.59756685,0
+ETW.US,D,20120815,000000,4.17552,4.18674,4.15638,4.16422,558989.81519914,0
+ETW.US,D,20120816,000000,4.16808,4.20224,4.16422,4.19063,915933.29243577,0
+ETW.US,D,20120817,000000,4.19477,4.19854,4.17186,4.17959,667007.02227614,0
+ETW.US,D,20120820,000000,4.17959,4.19477,4.16422,4.16808,1087058.5082797,0
+ETW.US,D,20120821,000000,4.19477,4.20224,4.16024,4.16808,833717.96382978,0
+ETW.US,D,20120822,000000,4.15638,4.19063,4.1529,4.18674,651420.30880561,0
+ETW.US,D,20120823,000000,4.17959,4.17959,4.14506,4.15638,627561.60150997,0
+ETW.US,D,20120824,000000,4.14139,4.17959,4.13771,4.16808,899018.26828179,0
+ETW.US,D,20120827,000000,4.17186,4.1831,4.16422,4.17186,667794.6797684,0
+ETW.US,D,20120828,000000,4.1529,4.17959,4.14506,4.17552,758131.46738941,0
+ETW.US,D,20120829,000000,4.17186,4.19063,4.16422,4.16808,592430.80523029,0
+ETW.US,D,20120830,000000,4.14506,4.16024,4.12998,4.14139,696521.38599329,0
+ETW.US,D,20120831,000000,4.16516,4.18816,4.14506,4.16874,750390.58581682,0
+ETW.US,D,20120904,000000,4.15695,4.17675,4.14148,4.15317,770344.92898869,0
+ETW.US,D,20120905,000000,4.14148,4.16874,4.13761,4.16091,802929.35474831,0
+ETW.US,D,20120906,000000,4.17281,4.2275,4.17281,4.22298,1083977.8451942,0
+ETW.US,D,20120907,000000,4.21949,4.23854,4.208,4.2275,929307.56823964,0
+ETW.US,D,20120910,000000,4.21714,4.22855,4.19854,4.20224,901692.91142171,0
+ETW.US,D,20120911,000000,4.21553,4.2427,4.208,4.21553,697740.50593419,0
+ETW.US,D,20120912,000000,4.2275,4.27826,4.2275,4.26241,1428975.0071143,0
+ETW.US,D,20120913,000000,4.2578,4.32439,4.25449,4.31297,1126947.0526418,0
+ETW.US,D,20120914,000000,4.31674,4.35543,4.31674,4.34052,1241154.2087058,0
+ETW.US,D,20120917,000000,4.32834,4.33267,4.28996,4.29344,1065600.9372154,0
+ETW.US,D,20120918,000000,4.29344,4.32439,4.28996,4.31674,983203.27067057,0
+ETW.US,D,20120919,000000,4.32043,4.34052,4.28996,4.32439,1276975.1328825,0
+ETW.US,D,20120920,000000,4.27014,4.32043,4.27014,4.31297,751326.65791058,0
+ETW.US,D,20120921,000000,4.33684,4.35174,4.31674,4.33267,939402.94145461,0
+ETW.US,D,20120924,000000,4.31674,4.34052,4.31297,4.33684,754646.90456702,0
+ETW.US,D,20120925,000000,4.35174,4.36759,4.31297,4.31674,1038572.5180735,0
+ETW.US,D,20120926,000000,4.31674,4.32043,4.29344,4.32043,969246.99760796,0
+ETW.US,D,20120927,000000,4.32439,4.35174,4.31297,4.35174,979831.07890361,0
+ETW.US,D,20120928,000000,4.33267,4.34759,4.31674,4.32439,1175370.4966945,0
+ETW.US,D,20121001,000000,4.33684,4.37146,4.33267,4.34052,769207.43707861,0
+ETW.US,D,20121002,000000,4.34429,4.35543,4.32439,4.33684,804737.89267804,0
+ETW.US,D,20121003,000000,4.35543,4.35977,4.33684,4.34429,1066978.0126967,0
+ETW.US,D,20121004,000000,4.34759,4.36759,4.33267,4.35174,818480.02467277,0
+ETW.US,D,20121005,000000,4.37919,4.40259,4.36759,4.38362,758090.12332185,0
+ETW.US,D,20121008,000000,4.37146,4.40616,4.35977,4.38673,748419.85192973,0
+ETW.US,D,20121009,000000,4.38362,4.38362,4.34759,4.35977,554564.9398658,0
+ETW.US,D,20121010,000000,4.35977,4.36759,4.30486,4.31297,1101278.7473122,0
+ETW.US,D,20121011,000000,4.32439,4.35543,4.32439,4.34052,976016.82364501,0
+ETW.US,D,20121012,000000,4.30486,4.34759,4.30486,4.32834,511840.61651074,0
+ETW.US,D,20121015,000000,4.34759,4.35977,4.32834,4.34759,785103.70100369,0
+ETW.US,D,20121016,000000,4.36344,4.41079,4.36344,4.39541,801846.98826165,0
+ETW.US,D,20121017,000000,4.41382,4.4222,4.39871,4.39871,659300.06404104,0
+ETW.US,D,20121018,000000,4.40259,4.41382,4.37485,4.37919,718005.45966491,0
+ETW.US,D,20121019,000000,4.37485,4.37485,4.29344,4.29344,826659.78942409,0
+ETW.US,D,20121022,000000,4.3008,4.31674,4.26241,4.29344,693673.94585305,0
+ETW.US,D,20121023,000000,4.27467,4.3008,4.24646,4.2659,546085.16559859,0
+ETW.US,D,20121024,000000,4.28184,4.28996,4.25449,4.26241,426080.29913746,0
+ETW.US,D,20121025,000000,4.28619,4.3008,4.24646,4.3008,613215.21006627,0
+ETW.US,D,20121026,000000,4.28619,4.3008,4.25449,4.3008,563253.55467942,0
+ETW.US,D,20121031,000000,4.3008,4.3091,4.28184,4.30486,563650.03368628,0
+ETW.US,D,20121101,000000,4.3091,4.36759,4.30486,4.35174,546065.02361697,0
+ETW.US,D,20121102,000000,4.38362,4.38362,4.32043,4.32834,402428.31217962,0
+ETW.US,D,20121105,000000,4.32439,4.34052,4.3008,4.32834,538099.39993352,0
+ETW.US,D,20121106,000000,4.34429,4.35977,4.32834,4.33684,626109.25862383,0
+ETW.US,D,20121107,000000,4.30486,4.30486,4.2578,4.29344,778378.39934708,0
+ETW.US,D,20121108,000000,4.28619,4.3091,4.2427,4.2427,605878.22823061,0
+ETW.US,D,20121109,000000,4.21949,4.24646,4.21553,4.23534,957718.36338419,0
+ETW.US,D,20121112,000000,4.24646,4.2659,4.231,4.25081,376684.73944491,0
+ETW.US,D,20121113,000000,4.231,4.26241,4.22298,4.2275,728424.16469032,0
+ETW.US,D,20121114,000000,4.21949,4.231,4.09082,4.09488,1996160.4886293,0
+ETW.US,D,20121115,000000,4.07149,4.11015,3.95828,4.01707,1707269.3465982,0
+ETW.US,D,20121116,000000,4.00923,4.1029,4.00923,4.08715,1267436.3144232,0
+ETW.US,D,20121119,000000,4.13348,4.17281,4.12601,4.16516,741354.25679397,0
+ETW.US,D,20121120,000000,4.14148,4.208,4.13761,4.1959,696050.69968568,0
+ETW.US,D,20121121,000000,4.25081,4.25081,4.19241,4.22298,653062.4103608,0
+ETW.US,D,20121123,000000,4.2275,4.2659,4.2275,4.24646,490236.75105362,0
+ETW.US,D,20121126,000000,4.2275,4.27467,4.2275,4.25081,1296772.5806185,0
+ETW.US,D,20121127,000000,4.24646,4.28619,4.2427,4.26241,1128448.1603255,0
+ETW.US,D,20121128,000000,4.25449,4.3091,4.23854,4.28996,1134616.9072266,0
+ETW.US,D,20121129,000000,4.3091,4.33684,4.30486,4.31674,1029511.8066519,0
+ETW.US,D,20121130,000000,4.3091,4.32439,4.29798,4.30486,711492.1788676,0
+ETW.US,D,20121203,000000,4.3091,4.32439,4.28996,4.3008,779109.87131163,0
+ETW.US,D,20121204,000000,4.29609,4.32731,4.27995,4.29175,942431.65942954,0
+ETW.US,D,20121205,000000,4.28619,4.32834,4.27826,4.28996,1054502.7053361,0
+ETW.US,D,20121206,000000,4.28619,4.31674,4.28619,4.29344,914562.57758048,0
+ETW.US,D,20121207,000000,4.3008,4.31297,4.28619,4.3008,723008.09183981,0
+ETW.US,D,20121210,000000,4.28996,4.30486,4.2659,4.2659,862011.08739743,0
+ETW.US,D,20121211,000000,4.27014,4.30486,4.27014,4.27014,1335144.1157324,0
+ETW.US,D,20121212,000000,4.27826,4.29798,4.25081,4.28184,1065895.64621,0
+ETW.US,D,20121213,000000,4.28184,4.28184,4.25081,4.26241,709530.98591919,0
+ETW.US,D,20121214,000000,4.25081,4.29344,4.25081,4.27014,675773.0247034,0
+ETW.US,D,20121217,000000,4.28619,4.31674,4.27826,4.31297,773433.01280421,0
+ETW.US,D,20121218,000000,4.32439,4.35543,4.3008,4.34759,985700.87639298,0
+ETW.US,D,20121219,000000,4.36759,4.38362,4.34759,4.37146,1444833.1072847,0
+ETW.US,D,20121220,000000,4.2427,4.29798,4.208,4.25449,1056121.4845967,0
+ETW.US,D,20121221,000000,4.19987,4.25081,4.18431,4.21157,1400280.1040183,0
+ETW.US,D,20121224,000000,4.18816,4.21949,4.18054,4.18431,421431.74179758,0
+ETW.US,D,20121226,000000,4.18816,4.20375,4.17281,4.17675,1247350.5183185,0
+ETW.US,D,20121227,000000,4.18816,4.20375,4.13348,4.16516,851824.54521294,0
+ETW.US,D,20121228,000000,4.14506,4.16874,4.13761,4.1495,872090.55904796,0
+ETW.US,D,20121231,000000,4.15317,4.18816,4.14506,4.16516,1533922.1521489,0
+ETW.US,D,20130102,000000,4.23534,4.28184,4.23534,4.28184,1206323.4219419,0
+ETW.US,D,20130103,000000,4.2659,4.28996,4.23854,4.27826,1429845.3527417,0
+ETW.US,D,20130104,000000,4.27014,4.32834,4.27014,4.31674,785308.30113292,0
+ETW.US,D,20130107,000000,4.32834,4.34759,4.30486,4.34052,1538495.4420838,0
+ETW.US,D,20130108,000000,4.34052,4.35174,4.32043,4.34052,986454.61054774,0
+ETW.US,D,20130109,000000,4.33873,4.36664,4.33552,4.34278,1080377.7310036,0
+ETW.US,D,20130110,000000,4.37051,4.37429,4.33552,4.35052,1341834.4339471,0
+ETW.US,D,20130111,000000,4.35977,4.36344,4.34052,4.36344,1342860.614906,0
+ETW.US,D,20130114,000000,4.35977,4.37146,4.33684,4.33684,1171812.7866758,0
+ETW.US,D,20130115,000000,4.33267,4.34429,4.32439,4.33684,897550.02383123,0
+ETW.US,D,20130116,000000,4.31674,4.34759,4.31674,4.34052,1148794.7420872,0
+ETW.US,D,20130117,000000,4.36759,4.37146,4.35543,4.36344,827199.38251098,0
+ETW.US,D,20130118,000000,4.37051,4.37429,4.35845,4.36664,1046300.6783946,0
+ETW.US,D,20130122,000000,4.35052,4.39438,4.34626,4.37834,1341383.8896211,0
+ETW.US,D,20130123,000000,4.37051,4.40164,4.37051,4.38579,1478821.1111329,0
+ETW.US,D,20130124,000000,4.38193,4.40598,4.36213,4.36664,1163150.6744695,0
+ETW.US,D,20130125,000000,4.37429,4.39806,4.37429,4.38579,843105.18737474,0
+ETW.US,D,20130128,000000,4.41653,4.41653,4.37051,4.37429,710086.48057052,0
+ETW.US,D,20130129,000000,4.37051,4.39806,4.37051,4.38193,857979.51075807,0
+ETW.US,D,20130130,000000,4.37834,4.40164,4.36213,4.38193,910110.13953543,0
+ETW.US,D,20130131,000000,4.39042,4.41653,4.38579,4.39806,1131266.9776499,0
+ETW.US,D,20130201,000000,4.42107,4.42918,4.41023,4.41653,897838.37219986,0
+ETW.US,D,20130204,000000,4.39438,4.39806,4.35052,4.36664,1193517.362041,0
+ETW.US,D,20130205,000000,4.38193,4.40164,4.37834,4.39438,1509788.8778404,0
+ETW.US,D,20130206,000000,4.39806,4.40164,4.37834,4.40164,1324519.7504734,0
+ETW.US,D,20130207,000000,4.39806,4.39806,4.35052,4.39438,909325.66235607,0
+ETW.US,D,20130208,000000,4.40164,4.42107,4.39042,4.41653,1595990.1986012,0
+ETW.US,D,20130211,000000,4.41653,4.41653,4.39438,4.39438,600377.34703641,0
+ETW.US,D,20130212,000000,4.39438,4.41333,4.38579,4.40164,960753.44198489,0
+ETW.US,D,20130213,000000,4.40598,4.42107,4.39042,4.41333,1514519.0632111,0
+ETW.US,D,20130214,000000,4.41653,4.41653,4.39438,4.41333,1280002.7907531,0
+ETW.US,D,20130215,000000,4.41023,4.42107,4.38579,4.39806,1557865.6677882,0
+ETW.US,D,20130219,000000,4.41608,4.42834,4.38108,4.39758,2761794.3141246,0
+ETW.US,D,20130220,000000,4.39758,4.39758,4.36061,4.369,1140274.6838567,0
+ETW.US,D,20130221,000000,4.36061,4.36061,4.28184,4.32523,1775692.7183075,0
+ETW.US,D,20130222,000000,4.34543,4.37316,4.32957,4.37316,1096828.4294757,0
+ETW.US,D,20130225,000000,4.38108,4.38929,4.33362,4.34156,1149120.1941061,0
+ETW.US,D,20130226,000000,4.35692,4.369,4.31343,4.369,1398200.1793888,0
+ETW.US,D,20130227,000000,4.40513,4.40513,4.35692,4.40513,1246939.1978513,0
+ETW.US,D,20130228,000000,4.40842,4.42032,4.40513,4.41608,1256887.2165693,0
+ETW.US,D,20130301,000000,4.39758,4.42834,4.38531,4.42429,1162289.8697808,0
+ETW.US,D,20130304,000000,4.40842,4.4404,4.39758,4.4404,1295764.4214326,0
+ETW.US,D,20130305,000000,4.4404,4.48805,4.43636,4.46833,1630554.8991864,0
+ETW.US,D,20130306,000000,4.47174,4.47993,4.44843,4.46022,1480039.1709695,0
+ETW.US,D,20130307,000000,4.40513,4.48805,4.39363,4.47174,1496670.087172,0
+ETW.US,D,20130308,000000,4.47579,4.49993,4.46022,4.49597,762660.2329438,0
+ETW.US,D,20130311,000000,4.49597,4.49993,4.47579,4.49993,1031017.1547528,0
+ETW.US,D,20130312,000000,4.48372,4.49238,4.46429,4.47993,881069.64243878,0
+ETW.US,D,20130313,000000,4.47174,4.48805,4.46022,4.47579,813941.71817971,0
+ETW.US,D,20130314,000000,4.47993,4.51258,4.47579,4.50409,743206.25899985,0
+ETW.US,D,20130315,000000,4.49993,4.52805,4.48805,4.50794,959999.70783012,0
+ETW.US,D,20130318,000000,4.47993,4.49993,4.4404,4.48805,977020.74241374,0
+ETW.US,D,20130319,000000,4.53455,4.53455,4.41436,4.4389,1168469.2177248,0
+ETW.US,D,20130320,000000,4.45502,4.49096,4.45502,4.47399,627600.82536894,0
+ETW.US,D,20130321,000000,4.47399,4.49096,4.46267,4.46673,856236.69929471,0
+ETW.US,D,20130322,000000,4.46267,4.49928,4.46267,4.46673,845208.43429889,0
+ETW.US,D,20130325,000000,4.51521,4.51521,4.4589,4.4589,1027230.462206,0
+ETW.US,D,20130326,000000,4.507,4.507,4.46673,4.49096,765684.71050153,0
+ETW.US,D,20130327,000000,4.51521,4.51521,4.46267,4.50342,661968.34655518,0
+ETW.US,D,20130328,000000,4.5423,4.5423,4.46267,4.4787,1590993.9270518,0
+ETW.US,D,20130401,000000,4.4787,4.49928,4.45098,4.47399,785423.85250123,0
+ETW.US,D,20130402,000000,4.46267,4.49928,4.46267,4.49513,785718.56149562,0
+ETW.US,D,20130403,000000,4.4787,4.4787,4.43118,4.44277,1700652.1755799,0
+ETW.US,D,20130404,000000,4.41436,4.53069,4.41436,4.46267,1234910.1943996,0
+ETW.US,D,20130405,000000,4.46267,4.47069,4.43118,4.46673,854723.9304637,0
+ETW.US,D,20130408,000000,4.45502,4.47069,4.42315,4.46267,1296819.2252075,0
+ETW.US,D,20130409,000000,4.46673,4.4787,4.45098,4.47399,625718.08013846,0
+ETW.US,D,20130410,000000,4.46267,4.50342,4.4589,4.48643,1339438.5982372,0
+ETW.US,D,20130411,000000,4.48643,4.50342,4.47069,4.49513,1012163.1998407,0
+ETW.US,D,20130412,000000,4.4787,4.507,4.46673,4.507,651251.75222248,0
+ETW.US,D,20130415,000000,4.49096,4.49096,4.41853,4.4473,1177512.9674775,0
+ETW.US,D,20130416,000000,4.47069,4.507,4.46673,4.50342,867180.15594685,0
+ETW.US,D,20130417,000000,4.48643,4.48643,4.43513,4.4787,869283.402871,0
+ETW.US,D,20130418,000000,4.47399,4.4787,4.43118,4.46673,593471.8276494,0
+ETW.US,D,20130419,000000,4.47023,4.4854,4.44956,4.4854,922420.07062568,0
+ETW.US,D,20130422,000000,4.494,4.49825,4.46163,4.49041,855200.9773971,0
+ETW.US,D,20130423,000000,4.4854,4.53069,4.4854,4.53069,571825.55802042,0
+ETW.US,D,20130424,000000,4.494,4.54191,4.494,4.53069,621495.68472576,0
+ETW.US,D,20130425,000000,4.53768,4.55068,4.52653,4.55068,771683.84071506,0
+ETW.US,D,20130426,000000,4.52266,4.56729,4.51447,4.53768,671154.15028382,0
+ETW.US,D,20130429,000000,4.55068,4.57813,4.54624,4.57464,786268.75562548,0
+ETW.US,D,20130430,000000,4.57464,4.63143,4.55493,4.61973,1582492.9506988,0
+ETW.US,D,20130501,000000,4.6153,4.61973,4.56729,4.59105,954523.20903473,0
+ETW.US,D,20130502,000000,4.6069,4.63889,4.5984,4.63462,582018.46083067,0
+ETW.US,D,20130503,000000,4.68804,4.68804,4.6153,4.63462,998707.29600599,0
+ETW.US,D,20130506,000000,4.63143,4.64747,4.60293,4.63143,1133958.5824584,0
+ETW.US,D,20130507,000000,4.63889,4.64747,4.6153,4.64747,952757.07527686,0
+ETW.US,D,20130508,000000,4.63143,4.67219,4.62303,4.64747,895204.01302321,0
+ETW.US,D,20130509,000000,4.65473,4.65473,4.62775,4.64332,704354.49663968,0
+ETW.US,D,20130510,000000,4.65087,4.65087,4.62303,4.64332,678920.47435953,0
+ETW.US,D,20130513,000000,4.64332,4.66321,4.63462,4.64332,571406.81682332,0
+ETW.US,D,20130514,000000,4.65087,4.68406,4.64332,4.68029,932294.94214699,0
+ETW.US,D,20130515,000000,4.67615,4.68029,4.65087,4.68029,901637.7859983,0
+ETW.US,D,20130516,000000,4.67219,4.7035,4.65935,4.69124,981141.36781401,0
+ETW.US,D,20130517,000000,4.71529,4.7285,4.69567,4.7285,1024378.7816486,0
+ETW.US,D,20130520,000000,4.73265,4.74444,4.71086,4.72444,986998.44405183,0
+ETW.US,D,20130521,000000,4.73661,4.75255,4.71529,4.73661,1121193.8666251,0
+ETW.US,D,20130522,000000,4.73953,4.76727,4.66586,4.67086,1066569.8725425,0
+ETW.US,D,20130523,000000,4.63294,4.67086,4.57305,4.64116,1529611.7680795,0
+ETW.US,D,20130524,000000,4.63294,4.67492,4.61795,4.67086,656545.91307889,0
+ETW.US,D,20130528,000000,4.74803,4.74803,4.69086,4.69086,912782.66246675,0
+ETW.US,D,20130529,000000,4.65728,4.67492,4.61332,4.63689,809322.84376012,0
+ETW.US,D,20130530,000000,4.65256,4.69425,4.64116,4.68605,567404.92310427,0
+ETW.US,D,20130531,000000,4.67945,4.69633,4.6037,4.6037,982735.76467585,0
+ETW.US,D,20130603,000000,4.58843,4.62125,4.54757,4.57605,1022406.9876572,0
+ETW.US,D,20130604,000000,4.57605,4.62125,4.57605,4.59569,688969.20298547,0
+ETW.US,D,20130605,000000,4.58843,4.61332,4.53909,4.55635,970644.21507066,0
+ETW.US,D,20130606,000000,4.55635,4.57605,4.52353,4.5604,768375.25520589,0
+ETW.US,D,20130607,000000,4.58012,4.63294,4.57605,4.62898,857350.86891028,0
+ETW.US,D,20130610,000000,4.64116,4.64954,4.60973,4.64116,907599.81256145,0
+ETW.US,D,20130611,000000,4.60973,4.64502,4.58465,4.58465,728420.98437743,0
+ETW.US,D,20130612,000000,4.60067,4.60973,4.53909,4.55635,600144.12409119,0
+ETW.US,D,20130613,000000,4.55635,4.64954,4.55635,4.63689,786487.13711055,0
+ETW.US,D,20130614,000000,4.63689,4.65728,4.58012,4.59569,1173535.4561575,0
+ETW.US,D,20130617,000000,4.63689,4.64116,4.59569,4.61795,711666.03597222,0
+ETW.US,D,20130618,000000,4.62898,4.67878,4.62898,4.67086,753090.67145984,0
+ETW.US,D,20130619,000000,4.67785,4.67785,4.6203,4.6203,614133.26038699,0
+ETW.US,D,20130620,000000,4.59379,4.59379,4.5171,4.52936,1139071.4654804,0
+ETW.US,D,20130621,000000,4.57464,4.58633,4.49645,4.52097,1109513.6374869,0
+ETW.US,D,20130624,000000,4.47579,4.47579,4.369,4.41079,1861260.0966989,0
+ETW.US,D,20130625,000000,4.47136,4.50927,4.44277,4.49645,952253.52573605,0
+ETW.US,D,20130626,000000,4.53324,4.58266,4.50927,4.5669,1094189.8298819,0
+ETW.US,D,20130627,000000,4.58266,4.61588,4.58266,4.60747,696253.17960629,0
+ETW.US,D,20130628,000000,4.53324,4.6237,4.52936,4.56267,992855.52028965,0
+ETW.US,D,20130701,000000,4.60747,4.62795,4.58633,4.61588,693167.21599936,0
+ETW.US,D,20130702,000000,4.632,4.65568,4.60333,4.632,832205.19499876,0
+ETW.US,D,20130703,000000,4.54116,4.58266,4.52521,4.56267,1318382.8067013,0
+ETW.US,D,20130705,000000,4.63586,4.63586,4.56267,4.60333,492968.63982553,0
+ETW.US,D,20130708,000000,4.64851,4.66039,4.632,4.63974,885321.72077182,0
+ETW.US,D,20130709,000000,4.67342,4.70633,4.64369,4.6934,1295003.2665476,0
+ETW.US,D,20130710,000000,4.66926,4.68981,4.66492,4.66926,610617.95454,0
+ETW.US,D,20130711,000000,4.6934,4.73086,4.6934,4.71737,722651.89679621,0
+ETW.US,D,20130712,000000,4.70144,4.72681,4.69784,4.71737,635694.72167226,0
+ETW.US,D,20130715,000000,4.73086,4.75896,4.72237,4.75095,765519.33423129,0
+ETW.US,D,20130716,000000,4.74774,4.74774,4.68142,4.70633,1009100.5585283,0
+ETW.US,D,20130717,000000,4.71294,4.73086,4.69784,4.70633,700001.70839851,0
+ETW.US,D,20130718,000000,4.71294,4.74774,4.70633,4.72237,697080.06095752,0
+ETW.US,D,20130719,000000,4.71737,4.72681,4.66926,4.68142,1129747.8481931,0
+ETW.US,D,20130722,000000,4.70841,4.71161,4.67652,4.68029,687696.01772543,0
+ETW.US,D,20130723,000000,4.70096,4.70841,4.67266,4.67652,600763.2250003,0
+ETW.US,D,20130724,000000,4.70096,4.7051,4.67266,4.68029,690146.97885881,0
+ETW.US,D,20130725,000000,4.66321,4.6971,4.65935,4.68833,642891.76974076,0
+ETW.US,D,20130726,000000,4.68406,4.68833,4.66321,4.68833,776531.6976627,0
+ETW.US,D,20130729,000000,4.68833,4.70096,4.66321,4.66802,514305.35899996,0
+ETW.US,D,20130730,000000,4.68833,4.69227,4.65935,4.68406,582050.26395956,0
+ETW.US,D,20130731,000000,4.69227,4.6971,4.67266,4.68029,890357.2161799,0
+ETW.US,D,20130801,000000,4.70096,4.72595,4.70096,4.71641,581302.89043059,0
+ETW.US,D,20130802,000000,4.70841,4.73029,4.69227,4.73029,749183.12702317,0
+ETW.US,D,20130805,000000,4.7051,4.71641,4.69227,4.7051,572217.7966101,0
+ETW.US,D,20130806,000000,4.6971,4.71641,4.67266,4.71161,690283.73231304,0
+ETW.US,D,20130807,000000,4.7051,4.73435,4.68833,4.72595,527240.75162511,0
+ETW.US,D,20130808,000000,4.73831,4.755,4.7051,4.7419,481280.98995732,0
+ETW.US,D,20130809,000000,4.71161,4.75047,4.71161,4.73029,565851.87030998,0
+ETW.US,D,20130812,000000,4.71161,4.76302,4.6971,4.755,666743.05630633,0
+ETW.US,D,20130813,000000,4.76669,4.76954,4.73435,4.75849,688967.08277687,0
+ETW.US,D,20130814,000000,4.76669,4.77462,4.755,4.76302,716387.74050854,0
+ETW.US,D,20130815,000000,4.74671,4.74671,4.6971,4.73435,861610.36797336,0
+ETW.US,D,20130816,000000,4.72595,4.7419,4.71641,4.73435,629905.4921094,0
+ETW.US,D,20130819,000000,4.73435,4.755,4.70096,4.71161,792232.90239726,0
+ETW.US,D,20130820,000000,4.72134,4.76954,4.70841,4.76302,882008.89484543,0
+ETW.US,D,20130821,000000,4.75736,4.77255,4.72869,4.7499,864447.20707064,0
+ETW.US,D,20130822,000000,4.76887,4.78217,4.75378,4.75736,504695.51355274,0
+ETW.US,D,20130823,000000,4.77255,4.78764,4.76556,4.78217,573751.76752704,0
+ETW.US,D,20130826,000000,4.78764,4.8081,4.76151,4.76151,656659.34423861,0
+ETW.US,D,20130827,000000,4.73303,4.7499,4.67492,4.67878,779072.76766126,0
+ETW.US,D,20130828,000000,4.66586,4.70302,4.65671,4.67878,767712.69002063,0
+ETW.US,D,20130829,000000,4.67492,4.70302,4.6702,4.69926,493454.1675933,0
+ETW.US,D,20130830,000000,4.72444,4.72444,4.68255,4.68642,402035.01348564,0
+ETW.US,D,20130903,000000,4.71641,4.73029,4.6919,4.70841,674112.90137519,0
+ETW.US,D,20130904,000000,4.71641,4.75896,4.70841,4.75095,569723.37120057,0
+ETW.US,D,20130905,000000,4.76359,4.76359,4.72642,4.73029,449179.97175686,0
+ETW.US,D,20130906,000000,4.75095,4.75896,4.71161,4.75095,637515.98085352,0
+ETW.US,D,20130909,000000,4.74077,4.79162,4.73727,4.77811,467168.88156311,0
+ETW.US,D,20130910,000000,4.78037,4.8099,4.70482,4.7933,567186.54161921,0
+ETW.US,D,20130911,000000,4.76887,4.79962,4.7499,4.79546,831322.12811983,0
+ETW.US,D,20130912,000000,4.77811,4.79962,4.76887,4.76887,459120.56974456,0
+ETW.US,D,20130913,000000,4.76727,4.78445,4.75896,4.77576,428309.69847287,0
+ETW.US,D,20130916,000000,4.79962,4.81689,4.79546,4.79546,554297.7935831,0
+ETW.US,D,20130917,000000,4.79726,4.81745,4.78971,4.80678,537324.46369282,0
+ETW.US,D,20130918,000000,4.8152,4.88915,4.80678,4.88915,868803.17562471,0
+ETW.US,D,20130919,000000,4.88519,4.8982,4.86944,4.88037,850344.63961512,0
+ETW.US,D,20130920,000000,4.86545,4.86545,4.8152,4.8152,633408.07670482,0
+ETW.US,D,20130923,000000,4.79726,4.81745,4.78971,4.7933,534180.1943496,0
+ETW.US,D,20130924,000000,4.80142,4.8152,4.78445,4.78971,501036.03352144,0
+ETW.US,D,20130925,000000,4.79726,4.82613,4.78445,4.80142,750878.23379317,0
+ETW.US,D,20130926,000000,4.81745,4.8348,4.80142,4.8348,664026.00899456,0
+ETW.US,D,20130927,000000,4.81745,4.86944,4.8099,4.86944,913827.92530303,0
+ETW.US,D,20130930,000000,4.83904,4.86545,4.77038,4.77038,2008941.1060271,0
+ETW.US,D,20131001,000000,4.79726,4.84811,4.78445,4.84811,677549.75950423,0
+ETW.US,D,20131002,000000,4.77576,4.83904,4.77038,4.82131,1126190.138174,0
+ETW.US,D,20131003,000000,4.81745,4.8348,4.78445,4.82982,646548.06945917,0
+ETW.US,D,20131004,000000,4.82982,4.90651,4.82131,4.90272,1338115.5880752,0
+ETW.US,D,20131007,000000,4.87349,4.87349,4.8348,4.84444,807059.52108723,0
+ETW.US,D,20131008,000000,4.82982,4.82982,4.80142,4.80142,577473.79371186,0
+ETW.US,D,20131009,000000,4.79726,4.8152,4.78037,4.79726,845484.06141595,0
+ETW.US,D,20131010,000000,4.86944,4.86944,4.83904,4.85641,705171.83705223,0
+ETW.US,D,20131011,000000,4.85641,4.90272,4.84811,4.89368,591284.83248585,0
+ETW.US,D,20131014,000000,4.86545,4.91498,4.86545,4.8982,444066.02863085,0
+ETW.US,D,20131015,000000,4.89368,4.91045,4.87717,4.88037,846006.69283408,0
+ETW.US,D,20131016,000000,4.89368,4.93554,4.88915,4.93554,685495.24120604,0
+ETW.US,D,20131017,000000,4.92837,4.9746,4.91045,4.96613,749720.59990147,0
+ETW.US,D,20131018,000000,4.95745,5.0079,4.94885,4.99931,677839.16797716,0
+ETW.US,D,20131021,000000,4.99931,5.01055,4.97828,4.99931,644874.16477511,0
+ETW.US,D,20131022,000000,5.00215,5.0247,4.99036,5.00677,682581.01449512,0
+ETW.US,D,20131023,000000,4.99422,5.04545,4.98233,5.01036,719977.25365629,0
+ETW.US,D,20131024,000000,5.01969,5.04545,5.01969,5.03724,509848.68053773,0
+ETW.US,D,20131025,000000,5.05789,5.06647,5.0278,5.04129,599289.68002824,0
+ETW.US,D,20131028,000000,5.05394,5.05394,5.01545,5.0278,523238.85790605,0
+ETW.US,D,20131029,000000,5.0247,5.04545,5.01545,5.03724,447300.40683926,0
+ETW.US,D,20131030,000000,5.03281,5.04545,5.00215,5.01545,540251.4116553,0
+ETW.US,D,20131031,000000,5.03281,5.04129,4.99036,4.99036,661532.64368934,0
+ETW.US,D,20131101,000000,5.00215,5.01545,4.97782,4.99036,529817.86516975,0
+ETW.US,D,20131104,000000,5.01036,5.06647,4.99819,5.04545,768030.72130956,0
+ETW.US,D,20131105,000000,5.03724,5.05789,4.99819,5.04913,815030.44529215,0
+ETW.US,D,20131106,000000,5.06234,5.07931,5.04129,5.07056,818930.56899875,0
+ETW.US,D,20131107,000000,5.07056,5.07056,4.99036,4.99422,814963.65872149,0
+ETW.US,D,20131108,000000,4.98601,5.0278,4.98601,5.0247,565900.63510763,0
+ETW.US,D,20131111,000000,5.01545,5.04545,5.01545,5.03724,673602.99120859,0
+ETW.US,D,20131112,000000,5.0278,5.03724,4.99422,5.0247,561964.46785496,0
+ETW.US,D,20131113,000000,5.01036,5.04913,5.00215,5.03724,495450.3439835,0
+ETW.US,D,20131114,000000,5.04545,5.07931,5.03281,5.07056,595262.34380608,0
+ETW.US,D,20131115,000000,5.07931,5.09195,5.05789,5.07056,622825.05551349,0
+ETW.US,D,20131118,000000,5.09195,5.11291,5.06647,5.06647,668022.60219214,0
+ETW.US,D,20131119,000000,5.07365,5.09195,5.05394,5.07056,567056.14879074,0
+ETW.US,D,20131120,000000,5.06977,5.10403,5.05261,5.06167,576627.83048328,0
+ETW.US,D,20131121,000000,5.07817,5.12911,5.06977,5.12157,645042.72135825,0
+ETW.US,D,20131122,000000,5.10874,5.12157,5.09628,5.12157,454377.66312229,0
+ETW.US,D,20131125,000000,5.11242,5.13261,5.10403,5.10403,534405.99656474,0
+ETW.US,D,20131126,000000,5.09997,5.11242,5.07817,5.10403,390624.05083877,0
+ETW.US,D,20131127,000000,5.10874,5.15139,5.09997,5.15139,372747.51208793,0
+ETW.US,D,20131129,000000,5.1562,5.15987,5.12545,5.12545,393640.04756214,0
+ETW.US,D,20131202,000000,5.13788,5.13788,5.08705,5.09628,660203.27290162,0
+ETW.US,D,20131203,000000,5.0828,5.0828,5.02309,5.03138,860372.16615513,0
+ETW.US,D,20131204,000000,5.0278,5.06593,5.01375,5.03138,1097459.1915321,0
+ETW.US,D,20131205,000000,5.0278,5.03517,5.01036,5.03517,478323.29897025,0
+ETW.US,D,20131206,000000,5.04799,5.09148,5.03517,5.0828,921675.87740957,0
+ETW.US,D,20131209,000000,5.08705,5.08705,5.06167,5.0828,732233.11942743,0
+ETW.US,D,20131210,000000,5.06167,5.06977,5.04075,5.06977,598031.33622838,0
+ETW.US,D,20131211,000000,5.06593,5.06593,5.0278,5.03517,530194.20219498,0
+ETW.US,D,20131212,000000,5.03517,5.04799,5.01036,5.03517,404590.92494434,0
+ETW.US,D,20131213,000000,5.03138,5.03517,4.99195,5.02309,674899.49876315,0
+ETW.US,D,20131216,000000,5.04507,5.06167,5.03138,5.06167,680755.51489666,0
+ETW.US,D,20131217,000000,5.06167,5.07817,5.04075,5.06593,433916.59009674,0
+ETW.US,D,20131218,000000,5.06593,5.12157,5.04799,5.10403,692821.62199872,0
+ETW.US,D,20131219,000000,5.08705,5.13261,5.0828,5.12545,685217.49388038,0
+ETW.US,D,20131220,000000,5.11582,5.18062,5.10694,5.16308,643521.47169286,0
+ETW.US,D,20131223,000000,5.17647,5.2193,5.17647,5.21552,1181559.3855772,0
+ETW.US,D,20131224,000000,5.23251,5.25269,5.2193,5.23608,373500.1861384,0
+ETW.US,D,20131226,000000,5.25269,5.27221,5.23995,5.24448,678908.81321226,0
+ETW.US,D,20131227,000000,5.23995,5.27221,5.20713,5.25759,796805.13222779,0
+ETW.US,D,20131230,000000,5.25269,5.25269,5.20713,5.23251,456242.38657972,0
+ETW.US,D,20131231,000000,5.25269,5.25759,5.2193,5.2193,671375.71208178,0
+ETW.US,D,20140102,000000,5.2193,5.2193,5.15855,5.17647,967831.75837221,0
+ETW.US,D,20140103,000000,5.16705,5.17647,5.11138,5.16308,920875.49866577,0
+ETW.US,D,20140106,000000,5.15487,5.17193,5.13158,5.15006,712669.95474095,0
+ETW.US,D,20140107,000000,5.15855,5.24448,5.15855,5.23608,1017117.0672179,0
+ETW.US,D,20140108,000000,5.2193,5.23608,5.18779,5.23251,576508.03869777,0
+ETW.US,D,20140109,000000,5.24448,5.24448,5.21176,5.23251,439681.43726077,0
+ETW.US,D,20140110,000000,5.23995,5.24882,5.21176,5.23995,416133.34052397,0
+ETW.US,D,20140113,000000,5.2193,5.22854,5.15006,5.16705,1094917.0614293,0
+ETW.US,D,20140114,000000,5.16705,5.18355,5.15855,5.17647,1069179.8493204,0
+ETW.US,D,20140115,000000,5.19704,5.21552,5.18779,5.20713,693912.46931976,0
+ETW.US,D,20140116,000000,5.18779,5.2193,5.18062,5.2193,569564.35555611,0
+ETW.US,D,20140117,000000,5.19223,5.23608,5.19223,5.23251,519486.08869666,0
+ETW.US,D,20140121,000000,5.24448,5.25269,5.23251,5.24882,664999.18473869,0
+ETW.US,D,20140122,000000,5.24768,5.26175,5.23863,5.26175,596130.56922486,0
+ETW.US,D,20140123,000000,5.24305,5.24305,5.19043,5.20562,890674.18736453,0
+ETW.US,D,20140124,000000,5.17939,5.18261,5.10101,5.10451,1162506.1310573,0
+ETW.US,D,20140127,000000,5.09687,5.10451,5.02215,5.05205,1288853.6015241,0
+ETW.US,D,20140128,000000,5.05205,5.09687,5.04799,5.06987,1011376.6024528,0
+ETW.US,D,20140129,000000,5.02215,5.06167,5.02215,5.03498,548743.90717407,0
+ETW.US,D,20140130,000000,5.07817,5.08761,5.04799,5.07817,727830.50628431,0
+ETW.US,D,20140131,000000,5.02734,5.07855,5.00412,5.06167,736429.01223273,0
+ETW.US,D,20140203,000000,5.05205,5.05205,4.93904,4.95686,1001868.527018,0
+ETW.US,D,20140204,000000,4.96075,5.013,4.93499,5.00412,675588.56655582,0
+ETW.US,D,20140205,000000,4.99593,5.01715,4.96997,5.013,657717.32832645,0
+ETW.US,D,20140206,000000,5.00913,5.07327,5.00028,5.06167,675237.6720337,0
+ETW.US,D,20140207,000000,5.07327,5.11326,5.07327,5.10101,474769.82936859,0
+ETW.US,D,20140210,000000,5.10451,5.13931,5.10101,5.13354,687449.01342438,0
+ETW.US,D,20140211,000000,5.14949,5.20562,5.14374,5.17468,743076.92627568,0
+ETW.US,D,20140212,000000,5.19043,5.21402,5.16506,5.17468,544753.67460228,0
+ETW.US,D,20140213,000000,5.13354,5.19043,5.13015,5.17939,791401.78062883,0
+ETW.US,D,20140214,000000,5.18261,5.23562,5.17468,5.22232,810662.81559082,0
+ETW.US,D,20140218,000000,5.23863,5.24768,5.20967,5.24768,1085496.9746511,0
+ETW.US,D,20140219,000000,5.23817,5.26985,5.19844,5.2126,1254067.3391406,0
+ETW.US,D,20140220,000000,5.216,5.26024,5.20317,5.25467,512386.5702234,0
+ETW.US,D,20140221,000000,5.26985,5.29458,5.25467,5.27458,598935.60519324,0
+ETW.US,D,20140224,000000,5.27816,5.30316,5.26514,5.27458,711813.39046941,0
+ETW.US,D,20140225,000000,5.28777,5.29883,5.26985,5.26985,579436.04676455,0
+ETW.US,D,20140226,000000,5.28777,5.29458,5.26024,5.29013,555297.47193465,0
+ETW.US,D,20140227,000000,5.27816,5.30316,5.27816,5.30316,632603.45754382,0
+ETW.US,D,20140228,000000,5.31694,5.32221,5.27816,5.31193,773794.50836928,0
+ETW.US,D,20140303,000000,5.26514,5.29013,5.216,5.28165,812702.45625719,0
+ETW.US,D,20140304,000000,5.32221,5.34732,5.30853,5.32221,672307.54375835,0
+ETW.US,D,20140305,000000,5.32221,5.33901,5.30346,5.32721,695496.26513863,0
+ETW.US,D,20140306,000000,5.34304,5.36523,5.33965,5.35533,668160.41575068,0
+ETW.US,D,20140307,000000,5.36012,5.37409,5.31694,5.33541,490286.57595555,0
+ETW.US,D,20140310,000000,5.33901,5.33901,5.29928,5.33541,625264.35549959,0
+ETW.US,D,20140311,000000,5.32721,5.33108,5.29013,5.30853,652194.18494201,0
+ETW.US,D,20140312,000000,5.28127,5.30853,5.27816,5.29013,718548.2330647,0
+ETW.US,D,20140313,000000,5.31193,5.32221,5.24721,5.26024,660852.05673104,0
+ETW.US,D,20140314,000000,5.25467,5.27458,5.22411,5.24183,471182.43642944,0
+ETW.US,D,20140317,000000,5.25467,5.28722,5.24996,5.26985,539523.12000365,0
+ETW.US,D,20140318,000000,5.27816,5.31694,5.27458,5.30853,667325.05356509,0
+ETW.US,D,20140319,000000,5.31694,5.32721,5.26024,5.28722,720454.30058969,0
+ETW.US,D,20140320,000000,5.28618,5.31154,5.26344,5.31154,874101.5768983,0
+ETW.US,D,20140321,000000,5.33513,5.346,5.31589,5.33825,667845.56477463,0
+ETW.US,D,20140324,000000,5.346,5.346,5.27335,5.2891,502437.49140132,0
+ETW.US,D,20140325,000000,5.31154,5.32607,5.2976,5.3208,450669.41829336,0
+ETW.US,D,20140326,000000,5.346,5.35062,5.3208,5.3208,512999.31050675,0
+ETW.US,D,20140327,000000,5.33513,5.33513,5.30193,5.3208,551629.51106896,0
+ETW.US,D,20140328,000000,5.3208,5.3425,5.3208,5.33513,564759.96288466,0
+ETW.US,D,20140331,000000,5.346,5.35466,5.33825,5.346,667991.85916754,0
+ETW.US,D,20140401,000000,5.35466,5.37409,5.3425,5.37409,623924.38366888,0
+ETW.US,D,20140402,000000,5.37834,5.37834,5.32607,5.35466,987627.0858996,0
+ETW.US,D,20140403,000000,5.36966,5.36966,5.33825,5.346,594112.13064444,0
+ETW.US,D,20140404,000000,5.39579,5.39579,5.3208,5.32607,828696.24977754,0
+ETW.US,D,20140407,000000,5.3208,5.32607,5.26808,5.27693,843569.51305657,0
+ETW.US,D,20140408,000000,5.27693,5.3208,5.26344,5.3073,686315.76193148,0
+ETW.US,D,20140409,000000,5.33014,5.35466,5.3208,5.35466,615444.60940166,0
+ETW.US,D,20140410,000000,5.36465,5.37834,5.3208,5.33014,753468.06858938,0
+ETW.US,D,20140411,000000,5.31154,5.33014,5.27335,5.29336,967082.26463462,0
+ETW.US,D,20140414,000000,5.33014,5.33825,5.29336,5.32607,636408.17186374,0
+ETW.US,D,20140415,000000,5.32607,5.36465,5.31154,5.36465,527661.61303079,0
+ETW.US,D,20140416,000000,5.37834,5.40408,5.35956,5.39579,583058.42314547,0
+ETW.US,D,20140417,000000,5.40805,5.40805,5.37409,5.38777,1020850.7545499,0
+ETW.US,D,20140421,000000,5.39155,5.40702,5.36842,5.38664,521415.47851618,0
+ETW.US,D,20140422,000000,5.40362,5.41579,5.39891,5.41579,442828.88691689,0
+ETW.US,D,20140423,000000,5.42577,5.43514,5.39155,5.40702,733502.06427025,0
+ETW.US,D,20140424,000000,5.43514,5.43966,5.38173,5.43966,802490.47156958,0
+ETW.US,D,20140425,000000,5.43514,5.4656,5.41193,5.4656,848412.0694827,0
+ETW.US,D,20140428,000000,5.47862,5.48889,5.40702,5.45211,915216.66193138,0
+ETW.US,D,20140429,000000,5.46955,5.46955,5.46126,5.46955,428069.05479757,0
+ETW.US,D,20140430,000000,5.46955,5.47295,5.43966,5.46955,1112045.1665467,0
+ETW.US,D,20140501,000000,5.47295,5.49748,5.4656,5.48889,457022.6233419,0
+ETW.US,D,20140502,000000,5.48889,5.50192,5.48389,5.49748,514716.67946699,0
+ETW.US,D,20140505,000000,5.48889,5.48889,5.4487,5.46126,1050177.4798066,0
+ETW.US,D,20140506,000000,5.46126,5.4656,5.44417,5.45673,554015.80584027,0
+ETW.US,D,20140507,000000,5.4656,5.49314,5.44417,5.48889,497330.96900539,0
+ETW.US,D,20140508,000000,5.48889,5.49314,5.46126,5.47862,444329.99460065,0
+ETW.US,D,20140509,000000,5.46126,5.49748,5.45211,5.48889,557935.01142418,0
+ETW.US,D,20140512,000000,5.48389,5.50606,5.47295,5.50606,592774.27902233,0
+ETW.US,D,20140513,000000,5.49748,5.52361,5.49314,5.52361,468096.4728225,0
+ETW.US,D,20140514,000000,5.52803,5.54737,5.49748,5.54737,576303.43856858,0
+ETW.US,D,20140515,000000,5.54737,5.54737,5.49748,5.52361,589308.79807727,0
+ETW.US,D,20140516,000000,5.53549,5.56351,5.53267,5.56021,893383.81394623,0
+ETW.US,D,20140519,000000,5.55511,5.59896,5.55511,5.58973,731307.64837663,0
+ETW.US,D,20140520,000000,5.58973,5.61313,5.57718,5.61313,871955.92580231,0
+ETW.US,D,20140521,000000,5.62889,5.64775,5.57097,5.58521,970637.85444489,0
+ETW.US,D,20140522,000000,5.60861,5.63878,5.60861,5.62417,674836.95260964,0
+ETW.US,D,20140523,000000,5.61124,5.62001,5.59812,5.62001,531670.92747992,0
+ETW.US,D,20140527,000000,5.65567,5.66615,5.62889,5.66144,759936.82500625,0
+ETW.US,D,20140528,000000,5.6747,5.68688,5.66615,5.68236,530187.8415692,0
+ETW.US,D,20140529,000000,5.702,5.72886,5.68688,5.72886,900316.89604493,0
+ETW.US,D,20140530,000000,5.73737,5.75019,5.72379,5.75019,988100.95252011,0
+ETW.US,D,20140602,000000,5.76962,5.76962,5.73294,5.76009,642891.76974076,0
+ETW.US,D,20140603,000000,5.76009,5.76962,5.72379,5.73294,777669.18957278,0
+ETW.US,D,20140604,000000,5.73737,5.76009,5.71425,5.73737,673901.94062019,0
+ETW.US,D,20140605,000000,5.75509,5.76009,5.72379,5.75019,480572.84028729,0
+ETW.US,D,20140606,000000,5.76009,5.76962,5.74613,5.75509,549203.99243872,0
+ETW.US,D,20140609,000000,5.75509,5.79556,5.74613,5.79556,1373048.1448514,0
+ETW.US,D,20140610,000000,5.81829,5.83243,5.77312,5.82273,1111969.8991418,0
+ETW.US,D,20140611,000000,5.78301,5.81311,5.77765,5.81311,845172.3907528,0
+ETW.US,D,20140612,000000,5.81829,5.83243,5.71425,5.73294,1278822.8946711,0
+ETW.US,D,20140613,000000,5.76009,5.77765,5.73737,5.75019,848157.64445157,0
+ETW.US,D,20140616,000000,5.76462,5.77765,5.74066,5.76462,564262.77396962,0
+ETW.US,D,20140617,000000,5.76462,5.77765,5.75019,5.76009,521095.32701864,0
+ETW.US,D,20140618,000000,5.76962,5.79104,5.75019,5.79104,844904.1843658,0
+ETW.US,D,20140619,000000,5.81244,5.81726,5.79018,5.81244,701463.59222331,0
+ETW.US,D,20140620,000000,5.81244,5.82132,5.80338,5.81244,396668.76553707,0
+ETW.US,D,20140623,000000,5.81244,5.81244,5.72197,5.72623,914714.17249487,0
+ETW.US,D,20140624,000000,5.73849,5.75368,5.71717,5.72623,855086.48613308,0
+ETW.US,D,20140625,000000,5.73605,5.75791,5.72197,5.75791,742207.64075261,0
+ETW.US,D,20140626,000000,5.76793,5.77245,5.73113,5.77245,438857.73622244,0
+ETW.US,D,20140627,000000,5.76793,5.8085,5.76341,5.8085,690115.17572993,0
+ETW.US,D,20140630,000000,5.82132,5.83111,5.75791,5.77245,1242818.5724511,0
+ETW.US,D,20140701,000000,5.77622,5.84471,5.77622,5.83111,730995.97771348,0
+ETW.US,D,20140702,000000,5.81726,5.81726,5.74942,5.79018,933803.47056083,0
+ETW.US,D,20140703,000000,5.8085,5.81726,5.75791,5.8085,493277.1301758,0
+ETW.US,D,20140707,000000,5.79792,5.82132,5.78132,5.81726,649610.71077159,0
+ETW.US,D,20140708,000000,5.81244,5.81244,5.76341,5.81244,452614.70967733,0
+ETW.US,D,20140709,000000,5.82132,5.84471,5.79018,5.84471,640268.01160708,0
+ETW.US,D,20140710,000000,5.77622,5.82132,5.76341,5.8085,554043.36855196,0
+ETW.US,D,20140711,000000,5.81244,5.83915,5.8085,5.82132,467156.16031157,0
+ETW.US,D,20140714,000000,5.84471,5.84867,5.82659,5.82659,514982.76564538,0
+ETW.US,D,20140715,000000,5.83915,5.84471,5.80338,5.80338,663356.02307921,0
+ETW.US,D,20140716,000000,5.83423,5.84471,5.82132,5.83423,595288.84641348,0
+ETW.US,D,20140717,000000,5.83111,5.83423,5.8085,5.81244,469809.60136555,0
+ETW.US,D,20140718,000000,5.82659,5.83423,5.81244,5.83111,353859.63383827,0
+ETW.US,D,20140721,000000,5.83111,5.83423,5.81726,5.82132,406927.3948137,0
+ETW.US,D,20140722,000000,5.85594,5.8746,5.84368,5.8746,401559.02665654,0
+ETW.US,D,20140723,000000,5.86113,5.87961,5.85227,5.87215,466801.02537225,0
+ETW.US,D,20140724,000000,5.88574,5.88961,5.8746,5.88574,336719.86757348,0
+ETW.US,D,20140725,000000,5.88574,5.88574,5.8481,5.86113,408482.56781658,0
+ETW.US,D,20140728,000000,5.8746,5.88574,5.8481,5.85227,513098.96031061,0
+ETW.US,D,20140729,000000,5.86113,5.8746,5.8481,5.85227,569428.66220617,0
+ETW.US,D,20140730,000000,5.86584,5.86584,5.81537,5.83802,718786.75653139,0
+ETW.US,D,20140731,000000,5.82527,5.82998,5.72945,5.72945,1096069.3947994,0
+ETW.US,D,20140801,000000,5.70679,5.75633,5.67869,5.68236,699625.37137327,0
+ETW.US,D,20140804,000000,5.70679,5.72084,5.66144,5.68756,803008.86257054,0
+ETW.US,D,20140805,000000,5.66973,5.68236,5.60115,5.61926,941544.35213342,0
+ETW.US,D,20140806,000000,5.59709,5.62821,5.56068,5.59267,756668.52346033,0
+ETW.US,D,20140807,000000,5.61011,5.63878,5.58738,5.61926,696065.54114581,0
+ETW.US,D,20140808,000000,5.61926,5.66615,5.59709,5.66615,532330.31235231,0
+ETW.US,D,20140811,000000,5.69698,5.71491,5.66973,5.71491,674018.55209279,0
+ETW.US,D,20140812,000000,5.71491,5.72945,5.67869,5.67869,416160.90323569,0
+ETW.US,D,20140813,000000,5.69698,5.75633,5.69322,5.74763,784819.59305226,0
+ETW.US,D,20140814,000000,5.74206,5.80131,5.74206,5.74763,561354.9078845,0
+ETW.US,D,20140815,000000,5.77113,5.78821,5.72443,5.74206,471647.82221557,0
+ETW.US,D,20140818,000000,5.77924,5.82075,5.77445,5.81187,626145.30216994,0
+ETW.US,D,20140819,000000,5.83802,5.8481,5.80727,5.83802,738694.45511422,0
+ETW.US,D,20140820,000000,5.83243,5.85537,5.8281,5.83613,608433.07958502,0
+ETW.US,D,20140821,000000,5.83613,5.87102,5.82386,5.85141,614363.3030193,0
+ETW.US,D,20140822,000000,5.8281,5.83613,5.81047,5.8281,523293.98332946,0
+ETW.US,D,20140825,000000,5.85537,5.87838,5.8416,5.85141,510181.55328681,0
+ETW.US,D,20140826,000000,5.85141,5.88433,5.85141,5.87102,679025.42468488,0
+ETW.US,D,20140827,000000,5.8648,5.88433,5.84744,5.87102,537801.51062623,0
+ETW.US,D,20140828,000000,5.84744,5.86064,5.82386,5.86064,653612.60449066,0
+ETW.US,D,20140829,000000,5.87102,5.87328,5.82386,5.8648,517750.69796339,0
+ETW.US,D,20140902,000000,5.87102,5.88886,5.8416,5.85537,642975.51798018,0
+ETW.US,D,20140903,000000,5.87102,5.87102,5.8416,5.87102,362110.42557747,0
+ETW.US,D,20140904,000000,5.85537,5.87328,5.83243,5.83243,717634.42316116,0
+ETW.US,D,20140905,000000,5.83613,5.83613,5.78708,5.80538,698139.10514966,0
+ETW.US,D,20140908,000000,5.7916,5.80538,5.77765,5.79622,615523.05711962,0
+ETW.US,D,20140909,000000,5.77312,5.79622,5.77312,5.77312,479820.16623681,0
+ETW.US,D,20140910,000000,5.78708,5.80538,5.78708,5.79999,556862.18587618,0
+ETW.US,D,20140911,000000,5.77765,5.79999,5.75019,5.78301,954986.47461227,0
+ETW.US,D,20140912,000000,5.77765,5.78301,5.75019,5.76924,382743.23549905,0
+ETW.US,D,20140915,000000,5.76405,5.77312,5.74567,5.77312,709541.58696217,0
+ETW.US,D,20140916,000000,5.76405,5.78708,5.75019,5.78301,561054.89836862,0
+ETW.US,D,20140917,000000,5.79999,5.79999,5.77765,5.78708,609964.9302934,0
+ETW.US,D,20140918,000000,5.79622,5.81047,5.7916,5.79999,501168.5465585,0
+ETW.US,D,20140919,000000,5.79859,5.82273,5.77622,5.79018,533863.22316495,0
+ETW.US,D,20140922,000000,5.79462,5.79462,5.72084,5.73472,509155.37232786,0
+ETW.US,D,20140923,000000,5.72991,5.74312,5.70273,5.71566,589017.26939576,0
+ETW.US,D,20140924,000000,5.70273,5.72991,5.69322,5.72991,392441.06960287,0
+ETW.US,D,20140925,000000,5.73472,5.73472,5.64255,5.64717,774441.17199012,0
+ETW.US,D,20140926,000000,5.64717,5.70273,5.63841,5.69322,474978.66991497,0
+ETW.US,D,20140929,000000,5.66973,5.70679,5.66067,5.70679,458296.86870623,0
+ETW.US,D,20140930,000000,5.72991,5.74839,5.62285,5.62285,910165.26495884,0
+ETW.US,D,20141001,000000,5.65162,5.65162,5.56719,5.56719,714504.99527808,0
+ETW.US,D,20141002,000000,5.56719,5.56719,5.35466,5.48521,2499950.6731128,0
+ETW.US,D,20141003,000000,5.52125,5.56257,5.50324,5.54963,712062.51497909,0
+ETW.US,D,20141006,000000,5.58134,5.60567,5.55474,5.59058,945273.7990483,0
+ETW.US,D,20141007,000000,5.57746,5.58682,5.55474,5.56719,533269.56475894,0
+ETW.US,D,20141008,000000,5.55898,5.60898,5.47417,5.60898,1129759.5093403,0
+ETW.US,D,20141009,000000,5.59595,5.59984,5.507,5.52125,506740.45474057,0
+ETW.US,D,20141010,000000,5.51285,5.52644,5.38853,5.3922,1152216.7587561,0
+ETW.US,D,20141013,000000,5.39788,5.39788,5.18355,5.18713,1551485.9601324,0
+ETW.US,D,20141014,000000,5.20751,5.22082,5.12761,5.18713,1888510.0776389,0
+ETW.US,D,20141015,000000,5.12432,5.14723,4.98555,5.12432,2196115.2408148,0
+ETW.US,D,20141016,000000,5.05885,5.22525,5.04545,5.216,1449040.6612373,0
+ETW.US,D,20141017,000000,5.24826,5.35909,5.23495,5.28673,1367324.641755,0
+ETW.US,D,20141020,000000,5.28967,5.33279,5.27279,5.32788,615127.63821703,0
+ETW.US,D,20141021,000000,5.37834,5.48521,5.36419,5.48521,850353.12044949,0
+ETW.US,D,20141022,000000,5.51153,5.51702,5.44683,5.47805,829588.85759516,0
+ETW.US,D,20141023,000000,5.53843,5.54446,5.49748,5.52059,795634.77708451,0
+ETW.US,D,20141024,000000,5.53408,5.55831,5.52059,5.55831,566739.17760609,0
+ETW.US,D,20141027,000000,5.54446,5.57718,5.52916,5.57718,442983.66214418,0
+ETW.US,D,20141028,000000,5.60501,5.62285,5.55389,5.59531,747753.04632728,0
+ETW.US,D,20141029,000000,5.59531,5.61501,5.54446,5.59531,711161.42632711,0
+ETW.US,D,20141030,000000,5.58682,5.59935,5.55389,5.58682,594854.20365196,0
+ETW.US,D,20141031,000000,5.64255,5.64255,5.59935,5.63841,683299.76520812,0
+ETW.US,D,20141103,000000,5.62285,5.66615,5.60898,5.66615,573027.71629258,0
+ETW.US,D,20141104,000000,5.65162,5.65539,5.56644,5.64255,735469.61784445,0
+ETW.US,D,20141105,000000,5.65539,5.66973,5.62689,5.66067,737667.21405096,0
+ETW.US,D,20141106,000000,5.66067,5.67869,5.64717,5.67869,623541.68601788,0
+ETW.US,D,20141107,000000,5.66973,5.66973,5.61501,5.65162,547698.64433777,0
+ETW.US,D,20141110,000000,5.66067,5.66067,5.58068,5.59935,646904.26450279,0
+ETW.US,D,20141111,000000,5.61501,5.64255,5.57718,5.64255,668952.31366011,0
+ETW.US,D,20141112,000000,5.62689,5.63841,5.59531,5.61501,685477.21943301,0
+ETW.US,D,20141113,000000,5.63284,5.64717,5.58973,5.59531,432561.77680588,0
+ETW.US,D,20141114,000000,5.60898,5.63284,5.60501,5.63284,316467.63509431,0
+ETW.US,D,20141117,000000,5.62285,5.63284,5.58682,5.60501,919022.43635558,0
+ETW.US,D,20141118,000000,5.61501,5.66973,5.60898,5.66973,546400.01657464,0
+ETW.US,D,20141119,000000,5.67397,5.67397,5.63652,5.65897,362863.09962793,0
+ETW.US,D,20141120,000000,5.64519,5.68688,5.64519,5.66483,484157.05291353,0
+ETW.US,D,20141121,000000,5.70679,5.72084,5.67397,5.70273,392010.66725852,0
+ETW.US,D,20141124,000000,5.7118,5.71491,5.68688,5.69274,460404.35604755,0
+ETW.US,D,20141125,000000,5.70679,5.71491,5.67811,5.69698,416578.58432848,0
+ETW.US,D,20141126,000000,5.70273,5.71491,5.69274,5.71491,293440.04956707,0
+ETW.US,D,20141128,000000,5.7118,5.73849,5.70679,5.73849,355222.9279635,0
+ETW.US,D,20141201,000000,5.71491,5.71491,5.65897,5.67397,487994.63046665,0
+ETW.US,D,20141202,000000,5.67811,5.73849,5.66851,5.72084,431565.27876722,0
+ETW.US,D,20141203,000000,5.72084,5.74378,5.70273,5.73849,395902.31013074,0
+ETW.US,D,20141204,000000,5.71491,5.71491,5.67811,5.70273,381814.58413536,0
+ETW.US,D,20141205,000000,5.68688,5.69274,5.63652,5.63652,651528.43944386,0
+ETW.US,D,20141208,000000,5.64134,5.87215,5.60861,5.62595,546174.2143595,0
+ETW.US,D,20141209,000000,5.5938,5.5938,5.53549,5.57578,620293.52645358,0
+ETW.US,D,20141210,000000,5.57578,5.5938,5.47492,5.49503,867811.97810754,0
+ETW.US,D,20141211,000000,5.49916,5.56484,5.49503,5.49503,712887.27612171,0
+ETW.US,D,20141212,000000,5.49916,5.53549,5.41371,5.42898,831258.52186204,0
+ETW.US,D,20141215,000000,5.45776,5.46258,5.36796,5.40049,684223.11605032,0
+ETW.US,D,20141216,000000,5.36796,5.41835,5.30127,5.32033,1041759.1915887,0
+ETW.US,D,20141217,000000,5.32033,5.42898,5.32033,5.42455,822596.40965583,0
+ETW.US,D,20141218,000000,5.47993,5.52757,5.47993,5.52757,672265.13958649,0
+ETW.US,D,20141219,000000,5.52286,5.56484,5.51474,5.55086,576210.14939048,0
+ETW.US,D,20141222,000000,5.53983,5.54963,5.49314,5.53983,829859.18419074,0
+ETW.US,D,20141223,000000,5.54559,5.57889,5.53521,5.56899,892931.14941165,0
+ETW.US,D,20141224,000000,5.54963,5.61124,5.52125,5.56351,555249.76724131,0
+ETW.US,D,20141226,000000,5.55964,5.57889,5.48889,5.49748,1237176.6973855,0
+ETW.US,D,20141229,000000,5.507,5.52125,5.40702,5.40702,1329810.731017,0
+ETW.US,D,20141230,000000,5.379,5.41193,5.36465,5.36465,1943525.2502069,0
+ETW.US,D,20141231,000000,5.38447,5.41635,5.22854,5.22854,3572886.4719555,0
+ETW.US,D,20150102,000000,5.3322,5.35956,5.29816,5.29816,1070912.0597407,0
+ETW.US,D,20150105,000000,5.2891,5.31193,5.22854,5.26024,1487401.5953084,0
+ETW.US,D,20150106,000000,5.27523,5.30249,5.23318,5.26024,1112658.9669345,0
+ETW.US,D,20150107,000000,5.30249,5.31193,5.27035,5.30787,809842.29486539,0
+ETW.US,D,20150108,000000,5.35013,5.39372,5.346,5.38947,877567.05784335,0
+ETW.US,D,20150109,000000,5.39891,5.40362,5.346,5.379,521453.64227086,0
+ETW.US,D,20150112,000000,5.38947,5.38947,5.32721,5.3322,583272.56421337,0
+ETW.US,D,20150113,000000,5.35013,5.36966,5.30249,5.32721,1101569.2158895,0
+ETW.US,D,20150114,000000,5.27523,5.31193,5.24129,5.29816,1090382.9953535,0
+ETW.US,D,20150115,000000,5.30249,5.32221,5.28081,5.2891,684384.25190336,0
+ETW.US,D,20150116,000000,5.2891,5.379,5.28081,5.36465,866377.65699444,0
+ETW.US,D,20150120,000000,5.38447,5.39372,5.346,5.39372,641695.97209438,0
+ETW.US,D,20150121,000000,5.38777,5.42541,5.38777,5.42061,505666.56908827,0
+ETW.US,D,20150122,000000,5.44466,5.49257,5.42541,5.47767,612257.93588658,0
+ETW.US,D,20150123,000000,5.45928,5.49257,5.45928,5.46861,430267.71110839,0
+ETW.US,D,20150126,000000,5.4722,5.48257,5.43966,5.4722,649922.38143473,0
+ETW.US,D,20150127,000000,5.44994,5.45522,5.41107,5.44466,601568.90426559,0
+ETW.US,D,20150128,000000,5.46437,5.46861,5.39814,5.39814,608526.36876312,0
+ETW.US,D,20150129,000000,5.42061,5.43514,5.40164,5.43514,1219602.2883592,0
+ETW.US,D,20150130,000000,5.42061,5.49257,5.41504,5.45928,2342466.8793555,0
+ETW.US,D,20150202,000000,5.46437,5.54963,5.43966,5.54559,1866534.1155738,0
+ETW.US,D,20150203,000000,5.55964,5.62124,5.54559,5.62124,1755656.7471048,0
+ETW.US,D,20150204,000000,5.59747,5.66916,5.58804,5.63161,1058010.590453,0
+ETW.US,D,20150205,000000,5.65493,5.66519,5.60803,5.65945,778651.90625557,0
+ETW.US,D,20150206,000000,5.65493,5.66916,5.62124,5.64199,586054.27788721,0
+ETW.US,D,20150209,000000,5.63161,5.63718,5.58425,5.58425,520663.86457,0
+ETW.US,D,20150210,000000,5.63161,5.63161,5.58804,5.61643,615013.14695304,0
+ETW.US,D,20150211,000000,5.59747,5.62124,5.58804,5.62124,402630.79210023,0
+ETW.US,D,20150212,000000,5.64199,5.67869,5.62595,5.66916,771906.46261733,0
+ETW.US,D,20150213,000000,5.66519,5.66916,5.63718,5.64199,560027.65730534,0
+ETW.US,D,20150217,000000,5.62595,5.65945,5.62595,5.65493,604841.4462287,0
+ETW.US,D,20150218,000000,5.6636,5.67349,5.62482,5.67349,696155.65001103,0
+ETW.US,D,20150219,000000,5.6636,5.69322,5.63538,5.64435,567851.22701307,0
+ETW.US,D,20150220,000000,5.62482,5.66851,5.62001,5.66851,774034.09194029,0
+ETW.US,D,20150223,000000,5.67349,5.70679,5.64917,5.70679,520658.56404853,0
+ETW.US,D,20150224,000000,5.70679,5.75509,5.68236,5.75509,593185.59948935,0
+ETW.US,D,20150225,000000,5.74613,5.76075,5.70679,5.71227,656973.13511035,0
+ETW.US,D,20150226,000000,5.71566,5.74613,5.70273,5.74613,642294.93102187,0
+ETW.US,D,20150227,000000,5.75509,5.78821,5.73669,5.78821,661048.17602588,0
+ETW.US,D,20150302,000000,5.77878,5.78462,5.74066,5.76962,662087.07823638,0
+ETW.US,D,20150303,000000,5.76075,5.77366,5.72084,5.73113,710375.88904345,0
+ETW.US,D,20150304,000000,5.73113,5.75019,5.69765,5.74613,550765.52606737,0
+ETW.US,D,20150305,000000,5.75019,5.77878,5.74613,5.76462,434267.48461886,0
+ETW.US,D,20150306,000000,5.75019,5.75509,5.72084,5.75019,696487.46265581,0
+ETW.US,D,20150309,000000,5.75019,5.75509,5.72084,5.73669,359649.92350545,0
+ETW.US,D,20150310,000000,5.71227,5.72084,5.64917,5.67349,720328.14817842,0
+ETW.US,D,20150311,000000,5.67349,5.70273,5.65416,5.69322,299321.5082037,0
+ETW.US,D,20150312,000000,5.69322,5.72084,5.68236,5.68236,449611.4342055,0
+ETW.US,D,20150313,000000,5.67349,5.68236,5.65416,5.65737,318182.88384594,0
+ETW.US,D,20150316,000000,5.67349,5.72084,5.65416,5.66851,721566.34999666,0
+ETW.US,D,20150317,000000,5.64435,5.70679,5.64435,5.68236,347822.33987007,0
+ETW.US,D,20150318,000000,5.67811,5.76462,5.67349,5.74613,802621.92450235,0
+ETW.US,D,20150319,000000,5.72084,5.75019,5.71566,5.74066,304920.97909751,0
+ETW.US,D,20150320,000000,5.7834,5.80274,5.75933,5.75933,595487.08591692,0
+ETW.US,D,20150323,000000,5.76924,5.77765,5.73849,5.74942,634463.94058407,0
+ETW.US,D,20150324,000000,5.74942,5.76405,5.71425,5.71425,563334.12260594,0
+ETW.US,D,20150325,000000,5.72443,5.73472,5.67633,5.67633,626242.83176519,0
+ETW.US,D,20150326,000000,5.66144,5.70566,5.64775,5.69058,419204.46267075,0
+ETW.US,D,20150327,000000,5.69652,5.72945,5.68548,5.71038,361846.45960764,0
+ETW.US,D,20150330,000000,5.71425,5.7834,5.71425,5.76924,503909.97626909,0
+ETW.US,D,20150331,000000,5.75933,5.7834,5.74453,5.77312,642678.68877718,0
+ETW.US,D,20150401,000000,5.75933,5.75933,5.69652,5.74453,775491.7353479,0
+ETW.US,D,20150402,000000,5.702,5.72443,5.702,5.71038,868632.49883298,0
+ETW.US,D,20150406,000000,5.69058,5.7929,5.69058,5.77312,475539.4650878,0
+ETW.US,D,20150407,000000,5.77765,5.80791,5.75482,5.80274,563021.39183849,0
+ETW.US,D,20150408,000000,5.7929,5.81791,5.76924,5.80274,594171.49648505,0
+ETW.US,D,20150409,000000,5.80274,5.82198,5.7929,5.80274,399238.45835163,0
+ETW.US,D,20150410,000000,5.79718,5.81791,5.77312,5.77312,428462.35349155,0
+ETW.US,D,20150413,000000,5.77765,5.7929,5.77312,5.7929,510490.04363707,0
+ETW.US,D,20150414,000000,5.79718,5.81791,5.78821,5.80274,521385.79559587,0
+ETW.US,D,20150415,000000,5.81311,5.84103,5.80791,5.83546,810862.11519856,0
+ETW.US,D,20150416,000000,5.83179,5.85227,5.81311,5.8468,581382.39825282,0
+ETW.US,D,20150417,000000,5.82659,5.83546,5.7834,5.81791,694083.14611148,0
+ETW.US,D,20150420,000000,5.82659,5.88084,5.81791,5.83546,745771.71139724,0
+ETW.US,D,20150421,000000,5.86064,5.86064,5.82075,5.83047,464214.37088895,0
+ETW.US,D,20150422,000000,5.83047,5.8648,5.82594,5.85064,566529.27695541,0
+ETW.US,D,20150423,000000,5.85064,5.87961,5.83915,5.87102,295895.25111762,0
+ETW.US,D,20150424,000000,5.87102,5.90366,5.86064,5.86064,725453.7524517,0
+ETW.US,D,20150427,000000,5.87102,5.90366,5.85064,5.8648,561005.07346667,0
+ETW.US,D,20150428,000000,5.86064,5.90979,5.84528,5.89385,432322.19323489,0
+ETW.US,D,20150429,000000,5.87961,5.90979,5.8648,5.88961,472490.60513124,0
+ETW.US,D,20150430,000000,5.88574,5.90366,5.84528,5.8648,1160547.0583175,0
+ETW.US,D,20150501,000000,5.87102,5.90979,5.87102,5.89885,507368.03648407,0
+ETW.US,D,20150504,000000,5.88961,5.91432,5.86064,5.86064,459848.8613962,0
+ETW.US,D,20150505,000000,5.86064,5.8746,5.83915,5.84528,459236.12111287,0
+ETW.US,D,20150506,000000,5.8648,5.87102,5.80075,5.82075,492129.03722276,0
+ETW.US,D,20150507,000000,5.80668,5.86064,5.80668,5.83423,355176.28337446,0
+ETW.US,D,20150508,000000,5.8746,5.87961,5.82594,5.83047,677244.44946686,0
+ETW.US,D,20150511,000000,5.84528,5.85537,5.81141,5.82075,479027.20822309,0
+ETW.US,D,20150512,000000,5.81141,5.85064,5.79622,5.83423,422279.82523473,0
+ETW.US,D,20150513,000000,5.85064,5.87102,5.83047,5.84528,585672.6403405,0
+ETW.US,D,20150514,000000,5.8746,5.88574,5.84528,5.8648,1470716.6137867,0
+ETW.US,D,20150515,000000,5.87961,5.89385,5.8648,5.88574,829338.6729812,0
+ETW.US,D,20150518,000000,5.88574,5.88574,5.86064,5.8746,886356.38256513,0
+ETW.US,D,20150519,000000,5.87961,5.90979,5.8746,5.90979,854152.53424793,0
+ETW.US,D,20150520,000000,5.90818,5.93291,5.88829,5.92235,543933.15387683,0
+ETW.US,D,20150521,000000,5.92235,5.94224,5.90818,5.92235,649111.40164798,0
+ETW.US,D,20150522,000000,5.92781,5.96592,5.9129,5.95677,593884.20822073,0
+ETW.US,D,20150526,000000,5.95177,5.95177,5.88829,5.88829,549487.04028588,0
+ETW.US,D,20150527,000000,5.89243,5.93752,5.88829,5.92235,450071.51947016,0
+ETW.US,D,20150528,000000,5.90818,5.93291,5.89243,5.93291,452696.33770813,0
+ETW.US,D,20150529,000000,5.93752,5.93752,5.88829,5.90189,608658.88180017,0
+ETW.US,D,20150601,000000,5.90189,5.93291,5.88366,5.91687,482804.35983129,0
+ETW.US,D,20150602,000000,5.90818,5.93291,5.88366,5.92235,349044.64012385,0
+ETW.US,D,20150603,000000,5.93291,5.95677,5.92781,5.94809,445619.08142512,0
+ETW.US,D,20150604,000000,5.91687,5.94224,5.87328,5.88829,719916.82771139,0
+ETW.US,D,20150605,000000,5.88829,5.9129,5.8629,5.90818,578930.37701514,0
+ETW.US,D,20150608,000000,5.90189,5.9129,5.88829,5.89687,412451.59830244,0
+ETW.US,D,20150609,000000,5.89687,5.90189,5.8629,5.8629,594161.95554637,0
+ETW.US,D,20150610,000000,5.87328,5.9129,5.85857,5.85857,770726.5665354,0
+ETW.US,D,20150611,000000,5.88829,5.92781,5.88829,5.9129,371896.24833788,0
+ETW.US,D,20150612,000000,5.89687,5.90189,5.87328,5.88829,339830.21357923,0
+ETW.US,D,20150615,000000,5.8629,5.88829,5.8281,5.88366,480019.46584454,0
+ETW.US,D,20150616,000000,5.87328,5.92781,5.85857,5.9129,449261.59978768,0
+ETW.US,D,20150617,000000,5.92235,5.95677,5.89687,5.93752,499628.21501577,0
+ETW.US,D,20150618,000000,5.93752,5.97601,5.93291,5.97243,575081.13831479,0
+ETW.US,D,20150619,000000,5.96489,6.00528,5.95998,5.98582,612190.08921161,0
+ETW.US,D,20150622,000000,6.03026,6.04563,6.01054,6.02442,459687.72554315,0
+ETW.US,D,20150623,000000,6.03544,6.04563,6.01054,6.02035,480670.36988256,0
+ETW.US,D,20150624,000000,6.02035,6.02442,5.9798,5.9798,367988.70390122,0
+ETW.US,D,20150625,000000,6.00035,6.02035,5.98582,5.99583,350339.02746983,0
+ETW.US,D,20150626,000000,5.99083,5.99583,5.94054,5.94687,464917.22003749,0
+ETW.US,D,20150629,000000,5.8814,5.91508,5.80727,5.80727,857381.61193487,0
+ETW.US,D,20150630,000000,5.87573,5.91037,5.84584,5.88677,1043081.1416463,0
+ETW.US,D,20150701,000000,5.95545,5.95545,5.8814,5.91508,444443.42576037,0
+ETW.US,D,20150702,000000,5.90583,5.91961,5.81668,5.86639,589107.37826096,0
+ETW.US,D,20150706,000000,5.81187,5.87215,5.80727,5.8398,441028.82982154,0
+ETW.US,D,20150707,000000,5.8814,5.89584,5.83111,5.89584,851352.79880103,0
+ETW.US,D,20150708,000000,5.84584,5.91961,5.82594,5.83111,815241.40604714,0
+ETW.US,D,20150709,000000,5.89584,5.90583,5.83111,5.83423,460297.2855136,0
+ETW.US,D,20150710,000000,5.89584,5.93592,5.88677,5.93592,480354.45880222,0
+ETW.US,D,20150713,000000,5.95073,5.9798,5.94687,5.9798,518282.8703202,0
+ETW.US,D,20150714,000000,5.9798,6.01054,5.9798,5.99583,350774.73033565,0
+ETW.US,D,20150715,000000,5.98582,6.01488,5.98582,5.99583,750542.18073121,0
+ETW.US,D,20150716,000000,6.03026,6.05582,6.00528,6.03987,541765.24059061,0
+ETW.US,D,20150717,000000,6.03544,6.05015,6.02442,6.03544,502429.01056697,0
+ETW.US,D,20150720,000000,6.05015,6.06723,6.02035,6.04563,510255.76058757,0
+ETW.US,D,20150721,000000,6.04563,6.05582,6.00035,6.04563,389263.93702645,0
+ETW.US,D,20150722,000000,6.03808,6.07787,6.02884,6.05384,418783.60126507,0
+ETW.US,D,20150723,000000,6.06581,6.08364,6.00921,6.0129,434700.00717181,0
+ETW.US,D,20150724,000000,6.02884,6.03808,5.94432,5.94857,657633.58008704,0
+ETW.US,D,20150727,000000,5.90876,5.94857,5.87838,5.91753,460184.91445818,0
+ETW.US,D,20150728,000000,5.93441,6.02884,5.90876,6.0129,413998.29047094,0
+ETW.US,D,20150729,000000,6.0129,6.06006,6.0129,6.04865,357483.07032352,0
+ETW.US,D,20150730,000000,6.03808,6.06006,6.00921,6.03347,358673.56744841,0
+ETW.US,D,20150731,000000,6.06581,6.07787,6.06006,6.07308,521488.62571262,0
+ETW.US,D,20150803,000000,6.06581,6.08364,6.03347,6.07787,626447.43189441,0
+ETW.US,D,20150804,000000,6.08364,6.09948,6.04865,6.04865,421364.95522691,0
+ETW.US,D,20150805,000000,6.08364,6.15382,6.07308,6.13468,878176.6178138,0
+ETW.US,D,20150806,000000,6.13468,6.13468,6.05384,6.06581,389514.12164041,0
+ETW.US,D,20150807,000000,6.04865,6.07091,6.01866,6.02884,395099.81117834,0
+ETW.US,D,20150810,000000,6.07091,6.07308,6.03347,6.04337,463165.92773976,0
+ETW.US,D,20150811,000000,6.01866,6.07091,6.00921,6.07091,570295.82752066,0
+ETW.US,D,20150812,000000,6.04337,6.06006,6.00478,6.05384,453410.84800395,0
+ETW.US,D,20150813,000000,6.04865,6.07308,6.02884,6.06006,478492.91565768,0
+ETW.US,D,20150814,000000,6.06006,6.07787,6.02884,6.04865,585777.59066585,0
+ETW.US,D,20150817,000000,6.03347,6.03808,6.0129,6.03808,580007.44298034,0
+ETW.US,D,20150818,000000,6.03347,6.03808,6.00478,6.02374,424749.86824543,0
+ETW.US,D,20150819,000000,6.00478,6.02374,5.99384,6.00921,554729.25603175,0
+ETW.US,D,20150820,000000,5.96592,6.00282,5.92035,5.97243,1487580.7529345,0
+ETW.US,D,20150821,000000,5.95121,5.96159,5.85064,5.86584,1706514.5523392,0
+ETW.US,D,20150824,000000,5.4656,5.75019,5.24675,5.50133,2358376.9246364,0
+ETW.US,D,20150825,000000,5.60048,5.67294,5.53124,5.54605,936376.34368829,0
+ETW.US,D,20150826,000000,5.64351,5.64775,5.55653,5.59653,844573.43182531,0
+ETW.US,D,20150827,000000,5.68313,5.79934,5.67294,5.75019,1007445.7357215,0
+ETW.US,D,20150828,000000,5.72266,5.75509,5.70812,5.72266,435911.70638263,0
+ETW.US,D,20150831,000000,5.7135,5.74453,5.64351,5.68831,546263.26312039,0
+ETW.US,D,20150901,000000,5.582,5.64351,5.582,5.58682,511711.28378657,0
+ETW.US,D,20150902,000000,5.6535,5.67811,5.56644,5.66227,1398536.2324507,0
+ETW.US,D,20150903,000000,5.66793,5.69973,5.64775,5.6567,709738.76636129,0
+ETW.US,D,20150904,000000,5.57813,5.60048,5.55653,5.57274,490989.42510408,0
+ETW.US,D,20150908,000000,5.61709,5.64775,5.60048,5.64775,488028.55380414,0
+ETW.US,D,20150909,000000,5.69445,5.7135,5.6567,5.69973,856217.61741739,0
+ETW.US,D,20150910,000000,5.69445,5.75019,5.69445,5.73849,443457.52876469,0
+ETW.US,D,20150911,000000,5.71774,5.74453,5.70377,5.74453,319828.16571402,0
+ETW.US,D,20150914,000000,5.74453,5.75019,5.69973,5.69973,272251.74499415,0
+ETW.US,D,20150915,000000,5.71774,5.76962,5.70812,5.76009,460984.23309771,0
+ETW.US,D,20150916,000000,5.76009,5.83386,5.73849,5.80538,540734.81921447,0
+ETW.US,D,20150917,000000,5.79934,5.89584,5.77878,5.83915,473611.13537258,0
+ETW.US,D,20150918,000000,5.77878,5.86584,5.77366,5.81537,656625.42090112,0
+ETW.US,D,20150921,000000,5.87102,5.88622,5.7929,5.80914,340606.20992422,0
+ETW.US,D,20150922,000000,5.76283,5.76283,5.65493,5.67539,581970.75613733,0
+ETW.US,D,20150923,000000,5.69114,5.71566,5.62482,5.6301,738437.90987447,0
+ETW.US,D,20150924,000000,5.60861,5.60861,5.53597,5.58842,1162172.1982039,0
+ETW.US,D,20150925,000000,5.61435,5.65945,5.5685,5.58842,644212.65969414,0
+ETW.US,D,20150928,000000,5.56313,5.56313,5.46634,5.4756,584580.73291517,0
+ETW.US,D,20150929,000000,5.4756,5.53267,5.39512,5.40466,1052345.3930929,0
+ETW.US,D,20150930,000000,5.4756,5.52228,5.44607,5.46191,1091497.1649689,0
+ETW.US,D,20151001,000000,5.48597,5.5685,5.48041,5.54248,709985.77066235,0
+ETW.US,D,20151002,000000,5.46634,5.56313,5.44607,5.54737,744235.6202717,0
+ETW.US,D,20151005,000000,5.58842,5.83243,5.58842,5.79718,1537743.8281376,0
+ETW.US,D,20151006,000000,5.79718,5.84923,5.77705,5.83802,863640.46770105,0
+ETW.US,D,20151007,000000,5.8746,5.93678,5.83802,5.89952,765966.69824439,0
+ETW.US,D,20151008,000000,5.88622,6.01743,5.8746,5.97243,874798.06542107,0
+ETW.US,D,20151009,000000,5.99215,6.04289,5.97243,6.0079,589789.02532358,0
+ETW.US,D,20151012,000000,5.99215,6.01743,5.8648,5.87102,765051.82823656,0
+ETW.US,D,20151013,000000,5.8746,5.95121,5.84923,5.89952,435745.27000808,0
+ETW.US,D,20151014,000000,5.91037,5.91961,5.81357,5.83802,440624.9300846,0
+ETW.US,D,20151015,000000,5.8746,5.97601,5.85423,5.96592,435935.02867714,0
+ETW.US,D,20151016,000000,5.98157,6.05978,5.97601,6.05978,719773.71363139,0
+ETW.US,D,20151019,000000,6.05308,6.09515,6.03299,6.08413,832869.88039262,0
+ETW.US,D,20151020,000000,6.0893,6.10383,6.05647,6.07308,480090.4928324,0
+ETW.US,D,20151021,000000,6.09392,6.11356,5.99516,6.02092,601084.43660212,0
+ETW.US,D,20151022,000000,6.06912,6.15525,6.02601,6.1245,774454.95334597,0
+ETW.US,D,20151023,000000,6.17026,6.18062,6.1245,6.1459,684178.59166986,0
+ETW.US,D,20151026,000000,6.13468,6.13468,6.07714,6.07714,476242.31423634,0
+ETW.US,D,20151027,000000,6.07308,6.1245,6.05186,6.06912,430231.66756231,0
+ETW.US,D,20151028,000000,6.08215,6.10714,6.01545,6.08215,393337.91783764,0
+ETW.US,D,20151029,000000,6.07714,6.11986,6.02601,6.04686,983552.04498411,0
+ETW.US,D,20151030,000000,6.07714,6.0877,6.03233,6.04686,409064.56507532,0
+ETW.US,D,20151102,000000,6.06912,6.09392,6.05186,6.08215,554775.90062079,0
+ETW.US,D,20151103,000000,6.06912,6.13968,6.06912,6.13025,445374.19733264,0
+ETW.US,D,20151104,000000,6.13968,6.13968,6.10714,6.13968,392428.34835132,0
+ETW.US,D,20151105,000000,6.13968,6.15525,6.11356,6.13968,484987.11457765,0
+ETW.US,D,20151106,000000,6.13468,6.15072,6.1027,6.1459,357035.70631042,0
+ETW.US,D,20151109,000000,6.13468,6.13468,6.00528,6.02601,683110.00653904,0
+ETW.US,D,20151110,000000,6.02601,6.05752,5.99516,6.01545,589042.71189888,0
+ETW.US,D,20151111,000000,6.04686,6.06326,5.99516,6.03742,297244.76388698,0
+ETW.US,D,20151112,000000,6.01054,6.01545,5.97488,5.97488,407324.93392486,0
+ETW.US,D,20151113,000000,5.95337,5.96422,5.91357,5.94432,400524.3648632,0
+ETW.US,D,20151116,000000,5.93441,5.99083,5.92913,5.99083,435663.64197728,0
+ETW.US,D,20151117,000000,5.98582,6.06912,5.97018,6.03233,520897.08751521,0
+ETW.US,D,20151118,000000,6.04686,6.06326,5.94922,5.96422,1410279.0077424,0
+ETW.US,D,20151119,000000,5.97384,6.08694,5.92725,6.0764,603535.39773549,0
+ETW.US,D,20151120,000000,6.0764,6.11356,6.07242,6.09328,609704.14463646,0
+ETW.US,D,20151123,000000,6.10714,6.10714,6.00478,6.03602,577549.0611169,0
+ETW.US,D,20151124,000000,5.99903,6.03874,5.96809,5.96809,600532.12226368,0
+ETW.US,D,20151125,000000,5.9896,6.01422,5.96224,5.96809,639150.66167864,0
+ETW.US,D,20151127,000000,5.96224,5.97384,5.94224,5.94809,415259.8145837,0
+ETW.US,D,20151130,000000,5.97384,5.98441,5.94809,5.96809,567536.37603703,0
+ETW.US,D,20151201,000000,5.97837,6.03602,5.84867,5.85423,2655540.0604926,0
+ETW.US,D,20151202,000000,5.88036,5.91111,5.80274,5.83744,1524108.7666767,0
+ETW.US,D,20151203,000000,5.84368,5.85423,5.81311,5.83243,662658.47445215,0
+ETW.US,D,20151204,000000,5.83243,5.91111,5.83243,5.88622,591795.80275673,0
+ETW.US,D,20151207,000000,5.87102,5.87102,5.82273,5.84368,512473.49877572,0
+ETW.US,D,20151208,000000,5.81311,5.83744,5.78689,5.82273,477501.71814051,0
+ETW.US,D,20151209,000000,5.82273,5.85423,5.75019,5.76141,444905.63123362,0
+ETW.US,D,20151210,000000,5.76141,5.84368,5.71839,5.73472,588132.08230822,0
+ETW.US,D,20151211,000000,5.70812,5.7233,5.6667,5.67228,647430.07623383,0
+ETW.US,D,20151214,000000,5.65567,5.69888,5.527,5.69888,1464728.0846161,0
+ETW.US,D,20151215,000000,5.72886,5.7916,5.67228,5.78132,1950955.5212206,0
+ETW.US,D,20151216,000000,5.80274,5.89517,5.75575,5.88036,1567850.7901565,0
+ETW.US,D,20151217,000000,5.88036,5.88036,5.7916,5.82754,1053244.3615362,0
+ETW.US,D,20151218,000000,5.82754,5.82754,5.7135,5.71839,796056.69859451,0
+ETW.US,D,20151221,000000,5.71839,5.74009,5.63718,5.65567,556366.05706545,0
+ETW.US,D,20151222,000000,5.6667,5.69378,5.63718,5.64199,520458.20433649,0
+ETW.US,D,20151223,000000,5.68756,5.74009,5.64587,5.74009,560991.29211082,0
+ETW.US,D,20151224,000000,5.75575,5.82273,5.70323,5.81829,458535.39217292,0
+ETW.US,D,20151228,000000,5.79622,5.81311,5.77113,5.80274,607367.6747671,0
+ETW.US,D,20151229,000000,5.80274,5.87102,5.79622,5.87102,540249.29144671,0
+ETW.US,D,20151230,000000,5.87102,5.90642,5.84867,5.85423,569236.78332852,0
+ETW.US,D,20151231,000000,5.82273,5.8648,5.82075,5.83243,711641.65357339,0
+ETW.US,D,20160104,000000,5.76509,5.77113,5.66144,5.74567,896155.98668141,0
+ETW.US,D,20160105,000000,5.76141,5.82754,5.7233,5.82273,1241318.5248718,0
+ETW.US,D,20160106,000000,5.76141,5.77113,5.7135,5.72886,718926.69029852,0
+ETW.US,D,20160107,000000,5.67756,5.70323,5.60955,5.62001,1413166.7318459,0
+ETW.US,D,20160108,000000,5.62595,5.65737,5.50644,5.50644,1068789.7309391,0
+ETW.US,D,20160111,000000,5.52125,5.55389,5.26458,5.28835,2525035.9210795,0
+ETW.US,D,20160112,000000,5.32503,5.38173,5.27816,5.32503,1613940.9446527,0
+ETW.US,D,20160113,000000,5.35956,5.40702,5.26458,5.30249,1213837.4411952,0
+ETW.US,D,20160114,000000,5.30249,5.33513,5.20683,5.27816,1554711.8575064,0
+ETW.US,D,20160115,000000,5.14222,5.18856,5.05451,5.11186,1224616.5816812,0
+ETW.US,D,20160119,000000,5.13714,5.16346,5.02309,5.06987,978552.59312208,0
+ETW.US,D,20160120,000000,4.98433,4.9897,4.77472,4.86895,2101193.5021117,0
+ETW.US,D,20160121,000000,4.88442,5.05261,4.88442,5.01055,1060827.2875686,0
+ETW.US,D,20160122,000000,5.11497,5.27335,5.07327,5.25684,1140483.5244031,0
+ETW.US,D,20160125,000000,5.24618,5.24618,5.08383,5.08931,1010293.1758618,0
+ETW.US,D,20160126,000000,5.13648,5.24345,5.13648,5.20514,1261831.5430078,0
+ETW.US,D,20160127,000000,5.22082,5.24618,5.15742,5.21516,534769.61233841,0
+ETW.US,D,20160128,000000,5.24618,5.3174,5.18307,5.30346,955702.04501236,0
+ETW.US,D,20160129,000000,5.35627,5.41635,5.30901,5.41371,819409.73614073,0
+ETW.US,D,20160201,000000,5.3837,5.40466,5.34184,5.37834,702973.18074143,0
+ETW.US,D,20160202,000000,5.34184,5.3837,5.30901,5.32607,960641.07092946,0
+ETW.US,D,20160203,000000,5.36116,5.37834,5.28429,5.33618,694561.25314917,0
+ETW.US,D,20160204,000000,5.33618,5.39891,5.33014,5.36701,463045.07584998,0
+ETW.US,D,20160205,000000,5.346,5.35248,5.28777,5.29883,322313.05018487,0
+ETW.US,D,20160208,000000,5.25684,5.25684,5.08931,5.15224,763956.74049835,0
+ETW.US,D,20160209,000000,5.05261,5.13118,5.04187,5.05789,571876.44302665,0
+ETW.US,D,20160210,000000,5.10497,5.15402,5.07327,5.07855,379237.47059073,0
+ETW.US,D,20160211,000000,4.9897,5.0263,4.96865,4.9897,642592.82032917,0
+ETW.US,D,20160212,000000,5.01572,5.04799,5.00526,5.04187,327090.94024891,0
+ETW.US,D,20160216,000000,5.13118,5.13118,5.04724,5.12101,1315221.5756893,0
+ETW.US,D,20160217,000000,5.16829,5.27873,5.16308,5.27873,645068.16386136,0
+ETW.US,D,20160218,000000,5.31372,5.31372,5.24448,5.26128,435520.52789724,0
+ETW.US,D,20160219,000000,5.21874,5.27693,5.20279,5.23448,489650.5133777,0
+ETW.US,D,20160222,000000,5.2976,5.30787,5.2823,5.30787,361267.64266181,0
+ETW.US,D,20160223,000000,5.28806,5.30193,5.2393,5.26128,411992.57314208,0
+ETW.US,D,20160224,000000,5.19704,5.28806,5.18619,5.2856,299614.09698952,0
+ETW.US,D,20160225,000000,5.30249,5.33994,5.28806,5.33513,429582.88373289,0
+ETW.US,D,20160226,000000,5.346,5.37192,5.2976,5.346,666752.59724502,0
+ETW.US,D,20160229,000000,5.36646,5.40466,5.27158,5.27158,667116.21301869,0
+ETW.US,D,20160301,000000,5.31372,5.41835,5.31372,5.40466,392162.26217291,0
+ETW.US,D,20160302,000000,5.39891,5.41786,5.38447,5.40918,313467.53993538,0
+ETW.US,D,20160303,000000,5.41835,5.42455,5.39306,5.41371,489702.45848822,0
+ETW.US,D,20160304,000000,5.42455,5.47162,5.42455,5.47162,413316.64340834,0
+ETW.US,D,20160307,000000,5.46313,5.47162,5.43004,5.47162,355839.90866404,0
+ETW.US,D,20160308,000000,5.4572,5.48219,5.43004,5.47767,370029.40467186,0
+ETW.US,D,20160309,000000,5.48219,5.51682,5.47767,5.51682,344649.44771083,0
+ETW.US,D,20160310,000000,5.53124,5.55181,5.4572,5.52586,491000.02614706,0
+ETW.US,D,20160311,000000,5.57456,5.61615,5.55767,5.56313,395479.32851646,0
+ETW.US,D,20160314,000000,5.55767,5.58888,5.54605,5.55181,294010.38567856,0
+ETW.US,D,20160315,000000,5.53124,5.55181,5.52586,5.54605,242525.36041771,0
+ETW.US,D,20160316,000000,5.52059,5.62643,5.51682,5.58888,527359.4833063,0
+ETW.US,D,20160317,000000,5.58425,5.61615,5.57456,5.61011,308301.65169883,0
+ETW.US,D,20160318,000000,5.61011,5.6535,5.60437,5.64717,367846.6499255,0
+ETW.US,D,20160321,000000,5.6535,5.68482,5.64717,5.68482,505179.98121623,0
+ETW.US,D,20160322,000000,5.6667,5.67114,5.6301,5.65162,401744.5449084,0
+ETW.US,D,20160323,000000,5.65162,5.65567,5.59267,5.61378,384652.48333695,0
+ETW.US,D,20160324,000000,5.58134,5.58682,5.49616,5.50192,816077.82833704,0
+ETW.US,D,20160328,000000,5.507,5.53652,5.49616,5.52286,422719.76851776,0
+ETW.US,D,20160329,000000,5.52286,5.57151,5.52286,5.57151,496011.13915632,0
+ETW.US,D,20160330,000000,5.58134,5.64519,5.58134,5.60803,481156.95775462,0
+ETW.US,D,20160331,000000,5.6301,5.68831,5.61926,5.63596,905067.22339727,0
+ETW.US,D,20160401,000000,5.59709,5.6667,5.59267,5.65162,341888.9361229,0
+ETW.US,D,20160404,000000,5.63596,5.63596,5.54899,5.57718,617854.22646748,0
+ETW.US,D,20160405,000000,5.56068,5.57151,5.52852,5.54899,498728.18646809,0
+ETW.US,D,20160406,000000,5.57718,5.59267,5.54899,5.58134,354366.36369198,0
+ETW.US,D,20160407,000000,5.56068,5.58134,5.52286,5.5373,402990.16745672,0
+ETW.US,D,20160408,000000,5.57718,5.59653,5.50192,5.5337,476442.67394836,0
+ETW.US,D,20160411,000000,5.5337,5.58682,5.5337,5.57151,407947.21514687,0
+ETW.US,D,20160412,000000,5.58134,5.63596,5.55511,5.62482,412654.07822306,0
+ETW.US,D,20160413,000000,5.65162,5.6667,5.62482,5.66144,443155.3990402,0
+ETW.US,D,20160414,000000,5.65567,5.67811,5.64134,5.67811,422606.33735802,0
+ETW.US,D,20160415,000000,5.68313,5.70047,5.64134,5.70047,450049.25727994,0
+ETW.US,D,20160418,000000,5.68831,5.72492,5.64717,5.72492,499423.61488656,0
+ETW.US,D,20160419,000000,5.74206,5.74763,5.70047,5.72492,519906.95010234,0
+ETW.US,D,20160420,000000,5.73537,5.76793,5.68688,5.76283,394083.17115805,0
+ETW.US,D,20160421,000000,5.76283,5.76283,5.72379,5.7467,305600.50595151,0
+ETW.US,D,20160422,000000,5.7467,5.7467,5.70323,5.72945,343008.40625993,0
+ETW.US,D,20160425,000000,5.70323,5.71425,5.65463,5.67029,555504.19227246,0
+ETW.US,D,20160426,000000,5.6981,5.71839,5.67585,5.69274,658089.42493451,0
+ETW.US,D,20160427,000000,5.68688,5.7135,5.68113,5.68688,522304.90602088,0
+ETW.US,D,20160428,000000,5.68113,5.69765,5.64351,5.66483,416650.67142064,0
+ETW.US,D,20160429,000000,5.67029,5.69274,5.58473,5.66483,1408360.2189659,0
+ETW.US,D,20160502,000000,5.63945,5.67585,5.61643,5.66483,495528.79170145,0
+ETW.US,D,20160503,000000,5.6335,5.64868,5.59896,5.61048,787894.95561622,0
+ETW.US,D,20160504,000000,5.59896,5.61643,5.56313,5.57945,580453.74688912,0
+ETW.US,D,20160505,000000,5.59896,5.61048,5.5685,5.57945,460046.04079535,0
+ETW.US,D,20160506,000000,5.57945,5.58927,5.55134,5.57945,513562.22588815,0
+ETW.US,D,20160509,000000,5.59531,5.61643,5.53521,5.55718,612427.55257401,0
+ETW.US,D,20160510,000000,5.58473,5.6335,5.56351,5.62757,486966.32929911,0
+ETW.US,D,20160511,000000,5.60501,5.62757,5.59531,5.61643,519515.77161695,0
+ETW.US,D,20160512,000000,5.62757,5.63945,5.57456,5.58927,418170.86098171,0
+ETW.US,D,20160513,000000,5.58473,5.60501,5.5685,5.5685,515494.79602057,0
+ETW.US,D,20160516,000000,5.5685,5.65463,5.5685,5.6335,531913.6913638,0
+ETW.US,D,20160517,000000,5.64351,5.64868,5.59531,5.62227,644718.32944353,0
+ETW.US,D,20160518,000000,5.62227,5.64351,5.59896,5.6335,552073.69476918,0
+ETW.US,D,20160519,000000,5.62227,5.6335,5.5917,5.6335,417634.44820773,0
+ETW.US,D,20160520,000000,5.64775,5.6636,5.63775,5.64775,315513.54122752,0
+ETW.US,D,20160523,000000,5.6636,5.6636,5.64775,5.6636,311044.14151373,0
+ETW.US,D,20160524,000000,5.69114,5.71774,5.67585,5.71774,330598.82536584,0
+ETW.US,D,20160525,000000,5.72886,5.75678,5.7233,5.73472,493429.7851945,0
+ETW.US,D,20160526,000000,5.74066,5.75678,5.7135,5.73472,318306.91604863,0
+ETW.US,D,20160527,000000,5.73472,5.75678,5.72886,5.75415,317658.13221921,0
+ETW.US,D,20160531,000000,5.78415,5.78415,5.72886,5.75085,384697.00771738,0
+ETW.US,D,20160601,000000,5.74613,5.78415,5.7233,5.77811,478680.55411815,0
+ETW.US,D,20160602,000000,5.77245,5.80603,5.73472,5.80603,391730.79972426,0
+ETW.US,D,20160603,000000,5.78821,5.80603,5.75678,5.79999,413194.73141426,0
+ETW.US,D,20160606,000000,5.81187,5.81726,5.78415,5.79999,575474.43700875,0
+ETW.US,D,20160607,000000,5.79999,5.80603,5.75678,5.77245,785831.99265536,0
+ETW.US,D,20160608,000000,5.78821,5.79999,5.76341,5.78821,514716.67946699,0
+ETW.US,D,20160609,000000,5.77811,5.81726,5.76462,5.81187,341526.38045353,0
+ETW.US,D,20160610,000000,5.79999,5.79999,5.76283,5.79462,481743.19543056,0
+ETW.US,D,20160613,000000,5.78415,5.78415,5.66916,5.6747,610564.94932518,0
+ETW.US,D,20160614,000000,5.68,5.68,5.63161,5.64775,447674.62365591,0
+ETW.US,D,20160615,000000,5.6636,5.68,5.64775,5.65737,357690.85076562,0
+ETW.US,D,20160616,000000,5.64255,5.6636,5.61048,5.65075,402452.69457843,0
+ETW.US,D,20160617,000000,5.66916,5.70273,5.65737,5.70273,410503.1266056,0
+ETW.US,D,20160620,000000,5.76283,5.77245,5.74613,5.76283,374028.11807802,0
+ETW.US,D,20160621,000000,5.79349,5.81047,5.77113,5.79349,500234.59467335,0
+ETW.US,D,20160622,000000,5.81047,5.82132,5.79104,5.81047,351156.36788236,0
+ETW.US,D,20160623,000000,5.84281,5.85376,5.82132,5.8481,438292.70063242,0
+ETW.US,D,20160624,000000,5.68368,5.76585,5.6667,5.72689,1075672.988136,0
+ETW.US,D,20160627,000000,5.69519,5.69519,5.50266,5.51427,1257787.245117,0
+ETW.US,D,20160628,000000,5.59531,5.62368,5.53473,5.55134,1264224.1984049,0
+ETW.US,D,20160629,000000,5.60606,5.71632,5.60606,5.67811,782696.20414649,0
+ETW.US,D,20160630,000000,5.70566,5.72133,5.68898,5.71113,754063.84720399,0
+ETW.US,D,20160701,000000,5.72133,5.75019,5.69519,5.72133,423982.35273482,0
+ETW.US,D,20160705,000000,5.69519,5.72133,5.65075,5.66144,671328.00738843,0
+ETW.US,D,20160706,000000,5.66144,5.67294,5.61191,5.67294,1145572.0250259,0
+ETW.US,D,20160707,000000,5.69519,5.71632,5.6667,5.67294,542267.73002712,0
+ETW.US,D,20160708,000000,5.73849,5.74453,5.67811,5.68368,778573.45853763,0
+ETW.US,D,20160711,000000,5.72133,5.73849,5.67811,5.68898,960506.43768382,0
+ETW.US,D,20160712,000000,5.73849,5.74453,5.6667,5.68368,1245655.4115485,0
+ETW.US,D,20160713,000000,5.70067,5.71632,5.6667,5.71632,432809.84121125,0
+ETW.US,D,20160714,000000,5.76141,5.76141,5.71632,5.75019,654663.16784841,0
+ETW.US,D,20160715,000000,5.74453,5.76141,5.72133,5.75019,455786.54173225,0
+ETW.US,D,20160718,000000,5.77159,5.79859,5.75509,5.78774,871456.61667869,0
+ETW.US,D,20160719,000000,5.79859,5.82132,5.75019,5.82132,1387137.9910554,0
+ETW.US,D,20160720,000000,5.85857,5.87273,5.82462,5.87055,680456.56548505,0
+ETW.US,D,20160721,000000,5.87055,5.89442,5.85272,5.88084,674553.9047625,0
+ETW.US,D,20160722,000000,5.89121,5.89121,5.86423,5.88084,263399.87411889,0
+ETW.US,D,20160725,000000,5.88677,5.89584,5.84744,5.87055,441292.79579135,0
+ETW.US,D,20160726,000000,5.88084,5.90876,5.87903,5.90233,419432.38509449,0
+ETW.US,D,20160727,000000,5.91914,5.93678,5.89517,5.90876,579625.80543362,0
+ETW.US,D,20160728,000000,5.91357,5.96299,5.91357,5.95234,577561.78236845,0
+ETW.US,D,20160729,000000,5.96299,6.0079,5.95545,5.9798,459316.6890394,0
+ETW.US,D,20160801,000000,5.9979,5.9979,5.96299,5.96941,578012.32669444,0
+ETW.US,D,20160802,000000,5.9798,5.98582,5.89121,5.89687,483070.44600969,0
+ETW.US,D,20160803,000000,5.90876,5.94809,5.90233,5.93678,451379.68817197,0
+ETW.US,D,20160804,000000,5.95234,5.9798,5.93678,5.96941,337291.26378926,0
+ETW.US,D,20160805,000000,5.99158,6.02442,5.98441,6.02442,442931.71703364,0
+ETW.US,D,20160808,000000,6.02442,6.03026,5.9798,5.9979,350697.34272202,0
+ETW.US,D,20160809,000000,6.0079,6.04686,5.99847,6.04686,418962.75889116,0
+ETW.US,D,20160810,000000,6.03026,6.05922,6.0079,6.03602,355404.2057982,0
+ETW.US,D,20160811,000000,6.05308,6.07015,6.0411,6.07015,453329.2199731,0
+ETW.US,D,20160812,000000,6.07015,6.08477,6.06385,6.07374,358514.55180395,0
+ETW.US,D,20160815,000000,6.0791,6.11356,6.05922,6.0911,547325.48762542,0
+ETW.US,D,20160816,000000,6.0911,6.11695,6.06459,6.10714,468797.20176245,0
+ETW.US,D,20160817,000000,6.11986,6.12506,6.07374,6.10714,1060588.7641019,0
+ETW.US,D,20160818,000000,6.11986,6.14826,6.11986,6.14165,396405.85967156,0
+ETW.US,D,20160819,000000,6.12506,6.15156,6.10714,6.13601,410779.81382697,0
+ETW.US,D,20160822,000000,6.15072,6.15072,6.11176,6.11789,444134.93541011,0
+ETW.US,D,20160823,000000,6.15667,6.16233,6.09554,6.11176,610699.58257081,0
+ETW.US,D,20160824,000000,6.12959,6.15072,6.07787,6.0829,505740.77638903,0
+ETW.US,D,20160825,000000,6.0829,6.09997,6.03874,6.05063,467758.29955194,0
+ETW.US,D,20160826,000000,6.07787,6.11789,6.05647,6.0893,489744.86266008,0
+ETW.US,D,20160829,000000,6.0893,6.11176,6.07308,6.0829,365209.11043597,0
+ETW.US,D,20160830,000000,6.06856,6.15336,6.06195,6.11176,608108.68767032,0
+ETW.US,D,20160831,000000,6.12959,6.15072,6.09554,6.11176,782581.71288245,0
+ETW.US,D,20160901,000000,6.12959,6.1459,6.0829,6.13968,396573.3561504,0
+ETW.US,D,20160902,000000,6.16825,6.17307,6.13968,6.16233,431345.83717788,0
+ETW.US,D,20160906,000000,6.19599,6.20645,6.17865,6.20645,598560.3282723,0
+ETW.US,D,20160907,000000,6.22495,6.23477,6.19024,6.21874,514626.57060178,0
+ETW.US,D,20160908,000000,6.21874,6.23976,6.19024,6.23976,431524.99480397,0
+ETW.US,D,20160909,000000,6.19599,6.2124,6.12364,6.12364,649009.63163551,0
+ETW.US,D,20160912,000000,6.0893,6.1709,6.07308,6.15667,453112.95869665,0
+ETW.US,D,20160913,000000,6.13468,6.15667,6.06856,6.09997,536224.07543311,0
+ETW.US,D,20160914,000000,6.09997,6.14505,6.06195,6.07787,490783.76487059,0
+ETW.US,D,20160915,000000,6.06195,6.16825,6.06195,6.1459,393953.83843389,0
+ETW.US,D,20160916,000000,6.13468,6.13968,6.11176,6.12959,378120.12066228,0
+ETW.US,D,20160919,000000,6.15072,6.16233,6.12959,6.15667,512386.5702234,0
+ETW.US,D,20160920,000000,6.17307,6.18448,6.1459,6.15072,417452.11026875,0
+ETW.US,D,20160921,000000,6.18882,6.20014,6.13855,6.18317,659407.13457498,0
+ETW.US,D,20160922,000000,6.23005,6.23184,6.18317,6.19534,560146.38898655,0
+ETW.US,D,20160923,000000,6.17214,6.20524,6.16703,6.19534,288609.15428819,0
+ETW.US,D,20160926,000000,6.16703,6.17722,6.13345,6.14458,511460.03906832,0
+ETW.US,D,20160927,000000,6.14458,6.20524,6.14458,6.20524,400584.79080812,0
+ETW.US,D,20160928,000000,6.22411,6.23902,6.18882,6.23409,360715.32832336,0
+ETW.US,D,20160929,000000,6.21118,6.21118,6.13403,6.15458,533597.13698656,0
+ETW.US,D,20160930,000000,6.19534,6.23902,6.17026,6.2175,596040.46035967,0
+ETW.US,D,20161003,000000,6.22411,6.22702,6.19534,6.21118,303467.57610707,0
+ETW.US,D,20161004,000000,6.14458,6.17214,6.13345,6.16043,905510.34699318,0
+ETW.US,D,20161005,000000,6.18882,6.21118,6.16703,6.20524,414902.55943582,0
+ETW.US,D,20161006,000000,6.20524,6.22411,6.18317,6.21118,470026.92274631,0
+ETW.US,D,20161007,000000,6.23902,6.23902,6.16703,6.20524,409157.85425341,0
+ETW.US,D,20161010,000000,6.2175,6.23902,6.20072,6.2175,307826.72497403,0
+ETW.US,D,20161011,000000,6.2175,6.22203,6.13345,6.13855,419480.08978783,0
+ETW.US,D,20161012,000000,6.15014,6.15458,6.13345,6.15458,276138.08734491,0
+ETW.US,D,20161013,000000,6.1276,6.13855,6.09328,6.1276,440842.25146537,0
+ETW.US,D,20161014,000000,6.13855,6.15014,6.09328,6.09894,316813.22909495,0
+ETW.US,D,20161017,000000,6.09894,6.10959,6.0079,6.0079,569706.40953182,0
+ETW.US,D,20161018,000000,6.08006,6.08969,6.05384,6.08676,295316.43417177,0
+ETW.US,D,20161019,000000,6.10383,6.15458,6.08676,6.15458,353182.22719287,0
+ETW.US,D,20161020,000000,6.13138,6.14252,6.09052,6.11986,428013.92937415,0
+ETW.US,D,20161021,000000,6.09686,6.11392,6.07787,6.11392,288039.87828102,0
+ETW.US,D,20161024,000000,6.11986,6.14335,6.07308,6.07308,680243.48452148,0
+ETW.US,D,20161025,000000,6.08413,6.11392,6.07787,6.10204,407387.48007837,0
+ETW.US,D,20161026,000000,6.09052,6.12572,6.08413,6.1077,485278.64325918,0
+ETW.US,D,20161027,000000,6.12572,6.12572,6.08413,6.09052,346304.27051757,0
+ETW.US,D,20161028,000000,6.07787,6.09619,6.06326,6.07308,524803.5718476,0
+ETW.US,D,20161031,000000,6.06912,6.07308,6.02809,6.02809,423861.500845,0
+ETW.US,D,20161101,000000,6.03347,6.07787,5.97101,5.99988,534314.82759525,0
+ETW.US,D,20161102,000000,5.98337,5.99733,5.9262,5.9262,747045.95676155,0
+ETW.US,D,20161103,000000,5.94291,5.97685,5.88622,5.89121,385211.15830116,0
+ETW.US,D,20161104,000000,5.88036,5.90233,5.85792,5.85792,465254.33320375,0
+ETW.US,D,20161107,000000,5.93234,6.01054,5.90876,6.01054,756623.99907988,0
+ETW.US,D,20161108,000000,5.97101,6.02225,5.94574,5.96489,643433.48303626,0
+ETW.US,D,20161109,000000,5.90876,6.03922,5.88754,6.00528,582245.32315012,0
+ETW.US,D,20161110,000000,6.00528,6.05752,5.97101,6.03922,370571.11796735,0
+ETW.US,D,20161111,000000,5.99441,5.99441,5.94291,5.99441,428184.6061659,0
+ETW.US,D,20161114,000000,5.98337,5.98337,5.91432,5.93234,374694.92368048,0
+ETW.US,D,20161115,000000,5.89687,5.98875,5.89687,5.98875,322659.7042898,0
+ETW.US,D,20161116,000000,5.9262,5.94809,5.90233,5.91961,642729.57378342,0
+ETW.US,D,20161117,000000,5.94291,5.97685,5.93234,5.95337,618929.17222409,0
+ETW.US,D,20161118,000000,5.94291,6.01592,5.9262,5.99988,688446.57156732,0
+ETW.US,D,20161121,000000,6.01488,6.02686,5.96941,5.98752,626940.38039226,0
+ETW.US,D,20161122,000000,5.98111,6.19448,5.98111,6.07308,1632200.1810545,0
+ETW.US,D,20161123,000000,6.03808,6.06808,6.03233,6.03233,345915.21224077,0
+ETW.US,D,20161125,000000,6.04431,6.11356,6.04431,6.10129,159213.88396922,0
+ETW.US,D,20161128,000000,6.06195,6.06856,6.02686,6.03233,434296.10743486,0
+ETW.US,D,20161129,000000,6.03233,6.06856,6.00921,6.00921,473186.03354972,0
+ETW.US,D,20161130,000000,6.00921,6.03233,5.98111,5.98752,990384.41717465,0
+ETW.US,D,20161201,000000,5.98752,6.00858,5.89442,5.9296,782011.376771,0
+ETW.US,D,20161202,000000,5.93535,5.94687,5.86639,5.88301,909168.7669202,0
+ETW.US,D,20161205,000000,5.89998,5.94687,5.88886,5.92376,659156.94996103,0
+ETW.US,D,20161206,000000,5.90642,5.94687,5.90642,5.94054,1085940.098247,0
+ETW.US,D,20161207,000000,5.9181,5.96299,5.90642,5.95753,1185551.7383575,0
+ETW.US,D,20161208,000000,5.94687,5.96941,5.91178,5.93535,625263.29539531,0
+ETW.US,D,20161209,000000,5.94054,5.98111,5.90642,5.96941,742673.02653875,0
+ETW.US,D,20161212,000000,5.97527,5.9927,5.94054,5.96299,1043911.2033105,0
+ETW.US,D,20161213,000000,5.99847,6.01998,5.96592,6.01488,598570.92931526,0
+ETW.US,D,20161214,000000,5.98111,6.00415,5.93535,5.93535,733639.8778288,0
+ETW.US,D,20161215,000000,5.95177,5.96941,5.9296,5.93535,532829.62147592,0
+ETW.US,D,20161216,000000,5.95177,5.97527,5.9181,5.9296,845417.27484527,0
+ETW.US,D,20161219,000000,5.94054,5.95177,5.9296,5.9296,355758.28063321,0
+ETW.US,D,20161220,000000,5.96299,6.00921,5.95177,5.99847,644272.02553473,0
+ETW.US,D,20161221,000000,5.97922,6.00214,5.90979,5.91564,1160408.1846547,0
+ETW.US,D,20161222,000000,5.92121,5.97384,5.91564,5.93291,1188488.2272587,0
+ETW.US,D,20161223,000000,5.93291,5.9499,5.92121,5.92121,433446.96389341,0
+ETW.US,D,20161227,000000,5.92121,5.98582,5.90366,5.91564,1107116.7416728,0
+ETW.US,D,20161228,000000,5.92725,5.92725,5.84584,5.85792,909005.51085855,0
+ETW.US,D,20161229,000000,5.88622,5.88622,5.85792,5.86349,562090.62026622,0
+ETW.US,D,20161230,000000,5.88622,5.89168,5.80538,5.84584,939291.63050349,0
+ETW.US,D,20170103,000000,5.88622,5.92121,5.86349,5.92121,1036960.0994387,0
+ETW.US,D,20170104,000000,5.92121,5.96159,5.89517,5.96159,816067.22729406,0
+ETW.US,D,20170105,000000,5.91564,5.99083,5.91564,5.99083,643964.59528877,0
+ETW.US,D,20170106,000000,5.99733,6.05506,5.97922,6.05506,605650.30580687,0
+ETW.US,D,20170109,000000,6.01998,6.03742,5.97384,5.99733,882661.91909205,0
+ETW.US,D,20170110,000000,5.97922,6.00214,5.96742,5.99733,616688.11174141,0
+ETW.US,D,20170111,000000,5.97922,5.99733,5.96159,5.98582,744900.30566556,0
+ETW.US,D,20170112,000000,5.97384,5.98582,5.95545,5.97384,743514.74935012,0
+ETW.US,D,20170113,000000,5.97384,6.02515,5.97384,6.02515,583084.9257529,0
+ETW.US,D,20170117,000000,6.01365,6.01365,5.98582,6.01365,648359.78770179,0
+ETW.US,D,20170118,000000,6.03742,6.06138,6.00214,6.06138,753486.09036241,0
+ETW.US,D,20170119,000000,6.06138,6.06138,6.03149,6.04931,734780.55005175,0
+ETW.US,D,20170120,000000,6.08147,6.09948,6.02968,6.0411,698486.8193589,0
+ETW.US,D,20170123,000000,6.03544,6.0877,6.02968,6.08147,605621.68299087,0
+ETW.US,D,20170124,000000,6.09948,6.11176,6.08147,6.0877,702536.41777129,0
+ETW.US,D,20170125,000000,6.12364,6.15215,6.10516,6.12364,630112.21244719,0
+ETW.US,D,20170126,000000,6.13025,6.17533,6.13025,6.16401,646655.13999311,0
+ETW.US,D,20170127,000000,6.20072,6.20072,6.15806,6.1709,524273.51969938,0
+ETW.US,D,20170130,000000,6.13601,6.20072,6.12364,6.1874,713783.0642522,0
+ETW.US,D,20170131,000000,6.18185,6.21118,6.15806,6.21118,594959.1539773,0
+ETW.US,D,20170201,000000,6.25824,6.29362,6.21118,6.29362,830403.01769481,0
+ETW.US,D,20170202,000000,6.27042,6.29986,6.25155,6.27579,724349.12377479,0
+ETW.US,D,20170203,000000,6.30541,6.34655,6.28269,6.334,462282.86086083,0
+ETW.US,D,20170206,000000,6.31212,6.32778,6.25155,6.32778,931226.35701619,0
+ETW.US,D,20170207,000000,6.32778,6.35882,6.31212,6.34013,1016361.2128545,0
+ETW.US,D,20170208,000000,6.34655,6.35211,6.30541,6.334,879282.30659501,0
+ETW.US,D,20170209,000000,6.35211,6.36467,6.31212,6.32155,1135696.0934004,0
+ETW.US,D,20170210,000000,6.334,6.38767,6.31872,6.37542,467913.07477922,0
+ETW.US,D,20170213,000000,6.40276,6.4223,6.37117,6.4223,784110.38327793,0
+ETW.US,D,20170214,000000,6.40889,6.44673,6.39304,6.44673,701612.0068248,0
+ETW.US,D,20170215,000000,6.4352,6.46351,6.42305,6.45776,634805.29416754,0
+ETW.US,D,20170216,000000,6.42682,6.44447,6.39597,6.40663,692559.77623751,0
+ETW.US,D,20170217,000000,6.38588,6.40663,6.35569,6.3675,594025.20209213,0
+ETW.US,D,20170221,000000,6.39597,6.40663,6.3675,6.39098,536779.57008447,0
+ETW.US,D,20170222,000000,6.37334,6.38588,6.35569,6.3675,606422.0617347,0
+ETW.US,D,20170223,000000,6.39098,6.42682,6.38814,6.41342,527696.59647257,0
+ETW.US,D,20170224,000000,6.40117,6.44447,6.38588,6.40663,547806.77497601,0
+ETW.US,D,20170227,000000,6.42041,6.45548,6.40663,6.43324,516656.67032946,0
+ETW.US,D,20170228,000000,6.43832,6.46172,6.41342,6.42682,578016.56711162,0
+ETW.US,D,20170301,000000,6.4687,6.51529,6.45078,6.50333,614042.0914175,0
+ETW.US,D,20170302,000000,6.46172,6.47804,6.36221,6.38588,1180615.8927534,0
+ETW.US,D,20170303,000000,6.40663,6.42682,6.39098,6.42682,400896.46147125,0
+ETW.US,D,20170306,000000,6.40117,6.43832,6.39597,6.43832,412304.24380525,0
+ETW.US,D,20170307,000000,6.41342,6.43832,6.40117,6.42041,374314.34623806,0
+ETW.US,D,20170308,000000,6.44447,6.44447,6.34371,6.34956,477013.01005985,0
+ETW.US,D,20170309,000000,6.34956,6.39098,6.26023,6.2659,893403.95592785,0
+ETW.US,D,20170310,000000,6.33758,6.36221,6.2907,6.3306,820091.38320335,0
+ETW.US,D,20170313,000000,6.36221,6.38287,6.35569,6.37938,394842.20583431,0
+ETW.US,D,20170314,000000,6.3675,6.3675,6.32485,6.33758,346097.55017977,0
+ETW.US,D,20170315,000000,6.37334,6.43832,6.36946,6.42682,324307.10636647,0
+ETW.US,D,20170316,000000,6.43324,6.43832,6.41342,6.43832,351127.74506636,0
+ETW.US,D,20170317,000000,6.44447,6.47379,6.43324,6.47379,312772.11151692,0
+ETW.US,D,20170320,000000,6.47379,6.47379,6.42682,6.43324,315441.45413535,0
+ETW.US,D,20170321,000000,6.46172,6.47804,6.39098,6.42041,694147.81247357,0
+ETW.US,D,20170322,000000,6.39664,6.44521,6.38588,6.439,449851.0177765,0
+ETW.US,D,20170323,000000,6.43379,6.457,6.42305,6.43379,333585.1391689,0
+ETW.US,D,20170324,000000,6.43379,6.47522,6.42418,6.43379,358974.63706861,0
+ETW.US,D,20170327,000000,6.40192,6.45154,6.39975,6.439,392869.35173863,0
+ETW.US,D,20170328,000000,6.43379,6.49106,6.43379,6.47955,363508.70314448,0
+ETW.US,D,20170329,000000,6.49804,6.50466,6.48531,6.49804,341441.57210981,0
+ETW.US,D,20170330,000000,6.49804,6.51155,6.4919,6.50466,331138.41845272,0
+ETW.US,D,20170331,000000,6.50466,6.51155,6.47955,6.50466,668405.29984316,0
+ETW.US,D,20170403,000000,6.50466,6.50466,6.47955,6.48531,429706.91593557,0
+ETW.US,D,20170404,000000,6.47955,6.52229,6.457,6.49804,536323.72523699,0
+ETW.US,D,20170405,000000,6.52878,6.56274,6.51155,6.51155,564695.29652258,0
+ETW.US,D,20170406,000000,6.51597,6.55832,6.49804,6.51597,418936.25628376,0
+ETW.US,D,20170407,000000,6.50466,6.55832,6.50466,6.53482,424523.00592599,0
+ETW.US,D,20170410,000000,6.55832,6.57483,6.54747,6.54747,431938.43547957,0
+ETW.US,D,20170411,000000,6.55832,6.58729,6.52878,6.57483,570954.15228876,0
+ETW.US,D,20170412,000000,6.57483,6.61793,6.55832,6.59351,664717.19699584,0
+ETW.US,D,20170413,000000,6.59973,6.62861,6.58729,6.59351,510314.06632386,0
+ETW.US,D,20170417,000000,6.59351,6.61247,6.59275,6.59351,357837.14515853,0
+ETW.US,D,20170418,000000,6.59973,6.62436,6.57483,6.62436,843575.87368236,0
+ETW.US,D,20170419,000000,6.63585,6.64869,6.60691,6.61869,444362.85783383,0
+ETW.US,D,20170420,000000,6.63585,6.65896,6.60691,6.65415,474256.73888911,0
+ETW.US,D,20170421,000000,6.66538,6.67151,6.61869,6.63124,472311.44750515,0
+ETW.US,D,20170424,000000,6.6967,6.6967,6.66538,6.6967,545036.72244942,0
+ETW.US,D,20170425,000000,6.71464,6.76198,6.70339,6.73321,495713.24984902,0
+ETW.US,D,20170426,000000,6.75584,6.77499,6.6967,6.71464,528402.62593401,0
+ETW.US,D,20170427,000000,6.71464,6.74904,6.6967,6.73321,320205.56284356,0
+ETW.US,D,20170428,000000,6.76198,6.7934,6.73793,6.76914,615445.66950596,0
+ETW.US,D,20170501,000000,6.77499,6.8231,6.77499,6.79829,409915.82882537,0
+ETW.US,D,20170502,000000,6.7934,6.80395,6.77499,6.7815,434384.09609146,0
+ETW.US,D,20170503,000000,6.78763,6.79829,6.76198,6.79829,320436.66558018,0
+ETW.US,D,20170504,000000,6.7934,6.79566,6.76198,6.77499,240093.4811617,0
+ETW.US,D,20170505,000000,6.77499,6.82801,6.77499,6.8231,313618.07474548,0
+ETW.US,D,20170508,000000,6.81104,6.83415,6.79829,6.8231,298728.90990199,0
+ETW.US,D,20170509,000000,6.8231,6.83961,6.81104,6.83961,330558.54140256,0
+ETW.US,D,20170510,000000,6.8231,6.84556,6.8231,6.84556,443140.55758005,0
+ETW.US,D,20170511,000000,6.8231,6.82801,6.7934,6.81734,432839.52413155,0
+ETW.US,D,20170512,000000,6.76914,6.8231,6.76198,6.81734,382084.91073095,0
+ETW.US,D,20170515,000000,6.82801,6.88339,6.82036,6.88339,353568.10515677,0
+ETW.US,D,20170516,000000,6.88339,6.88905,6.8583,6.88339,352577.9677439,0
+ETW.US,D,20170517,000000,6.83961,6.83961,6.73793,6.76198,736410.99045969,0
+ETW.US,D,20170518,000000,6.72019,6.8231,6.72019,6.81734,525460.83651139,0
+ETW.US,D,20170519,000000,6.87762,6.90725,6.83611,6.89565,476347.26456168,0
+ETW.US,D,20170522,000000,6.943,6.96998,6.908,6.95526,403881.71517003,0
+ETW.US,D,20170523,000000,6.96263,6.96998,6.93026,6.95526,438964.80675637,0
+ETW.US,D,20170524,000000,6.99317,6.99987,6.95526,6.98667,617301.91212905,0
+ETW.US,D,20170525,000000,6.97997,6.99987,6.96574,6.99987,481174.97952767,0
+ETW.US,D,20170526,000000,6.99987,7.00508,6.943,6.96263,295307.9533374,0
+ETW.US,D,20170530,000000,6.93659,6.98667,6.93659,6.98667,413777.7887773,0
+ETW.US,D,20170531,000000,7.00508,7.02186,6.97997,6.98667,411204.91564984,0
+ETW.US,D,20170601,000000,7.00508,7.0344,7.00508,7.02864,366470.63454872,0
+ETW.US,D,20170602,000000,7.01555,7.05412,6.99987,7.02186,372347.85276818,0
+ETW.US,D,20170605,000000,7.01555,7.0344,6.99317,7.00508,440418.20974679,0
+ETW.US,D,20170606,000000,7.00508,7.04148,6.99317,7.0344,267320.13980712,0
+ETW.US,D,20170607,000000,7.0344,7.05412,7.00508,7.01555,555751.19657352,0
+ETW.US,D,20170608,000000,7.02186,7.0344,7.01083,7.01555,470560.15520743,0
+ETW.US,D,20170609,000000,7.02864,7.05817,6.9911,7.02186,442846.90868994,0
+ETW.US,D,20170612,000000,7.00508,7.00508,6.943,6.99317,558241.38156585,0
+ETW.US,D,20170613,000000,7.01555,7.04148,6.99987,7.04148,346630.78264088,0
+ETW.US,D,20170614,000000,7.06384,7.06384,6.9745,7.02864,503824.10782106,0
+ETW.US,D,20170615,000000,6.99987,6.99987,6.88413,6.90111,1271757.2995354,0
+ETW.US,D,20170616,000000,6.943,6.9745,6.91309,6.96263,761967.98483822,0
+ETW.US,D,20170619,000000,6.99987,7.07109,6.9911,7.07109,729276.48854465,0
+ETW.US,D,20170620,000000,7.05412,7.05412,6.99987,7.01555,536366.12940884,0
+ETW.US,D,20170621,000000,7.02186,7.03516,6.91309,6.93659,571341.09035695,0
+ETW.US,D,20170622,000000,6.943,6.98733,6.92414,6.93026,392081.69424637,0
+ETW.US,D,20170623,000000,6.96998,7.01629,6.93508,7.00572,271327.33404766,0
+ETW.US,D,20170626,000000,7.03516,7.06516,6.98733,6.98733,514975.34491532,0
+ETW.US,D,20170627,000000,7.01083,7.01083,6.96998,6.98071,346008.50141887,0
+ETW.US,D,20170628,000000,6.98071,7.02186,6.98071,6.98733,687209.42985337,0
+ETW.US,D,20170629,000000,6.99403,6.99403,6.908,6.908,614478.85438762,0
+ETW.US,D,20170630,000000,6.92414,6.99317,6.91309,6.95054,1002196.0992456,0
+ETW.US,D,20170703,000000,6.98733,7.02186,6.98733,7.01629,199962.17291571,0
+ETW.US,D,20170705,000000,7.00572,7.00572,6.88905,6.98733,678095.7132169,0
+ETW.US,D,20170706,000000,6.9745,7.01083,6.95054,6.96263,503109.59752527,0
+ETW.US,D,20170707,000000,6.95526,7.01083,6.95054,7.00572,359085.94801972,0
+ETW.US,D,20170710,000000,7.01083,7.04214,6.98733,7.04214,398158.21207357,0
+ETW.US,D,20170711,000000,7.02186,7.08515,7.01083,7.07855,574274.3989452,0
+ETW.US,D,20170712,000000,7.0926,7.15222,7.0926,7.14091,674610.0902902,0
+ETW.US,D,20170713,000000,7.13355,7.19608,7.11411,7.13355,800986.18357293,0
+ETW.US,D,20170714,000000,7.14091,7.19287,7.12675,7.18854,825769.30181508,0
+ETW.US,D,20170717,000000,7.1711,7.19844,7.14542,7.15222,386943.36872153,0
+ETW.US,D,20170718,000000,7.15222,7.19844,7.12675,7.17778,379294.71622274,0
+ETW.US,D,20170719,000000,7.19287,7.26815,7.17778,7.23729,684295.20314248,0
+ETW.US,D,20170720,000000,7.26164,7.26164,7.20429,7.22505,636602.17095001,0
+ETW.US,D,20170721,000000,7.23042,7.23729,7.20429,7.22505,342311.91773718,0
+ETW.US,D,20170724,000000,7.21901,7.23729,7.21901,7.22505,361531.60863162,0
+ETW.US,D,20170725,000000,7.24382,7.26448,7.21901,7.25023,396022.10191625,0
+ETW.US,D,20170726,000000,7.25023,7.2926,7.25023,7.26164,332756.13760908,0
+ETW.US,D,20170727,000000,7.28494,7.29947,7.22505,7.24382,284269.08729858,0
+ETW.US,D,20170728,000000,7.21901,7.26164,7.21202,7.25618,284429.16304734,0
+ETW.US,D,20170731,000000,7.27268,7.29947,7.25023,7.26164,446844.56199179,0
+ETW.US,D,20170801,000000,7.27901,7.27901,7.24382,7.26815,457847.38448454,0
+ETW.US,D,20170802,000000,7.26815,7.28494,7.25023,7.27901,373820.33763592,0
+ETW.US,D,20170803,000000,7.28494,7.28494,7.25023,7.25618,435187.65514817,0
+ETW.US,D,20170804,000000,7.26815,7.28494,7.26089,7.27268,302732.92382965,0
+ETW.US,D,20170807,000000,7.28494,7.29947,7.26164,7.29947,251585.01173507,0
+ETW.US,D,20170808,000000,7.2926,7.3239,7.27268,7.27901,385458.16260224,0
+ETW.US,D,20170809,000000,7.26164,7.27183,7.17723,7.1825,601285.85641845,0
+ETW.US,D,20170810,000000,7.16355,7.17033,6.97847,6.99846,1233570.2225692,0
+ETW.US,D,20170811,000000,6.92762,7.12675,6.91621,7.09638,870222.65527764,0
+ETW.US,D,20170814,000000,7.1327,7.18769,7.1193,7.1825,576902.39749607,0
+ETW.US,D,20170815,000000,7.19844,7.20429,7.14043,7.20429,444217.62354522,0
+ETW.US,D,20170816,000000,7.22505,7.26815,7.19844,7.26815,555476.62956075,0
+ETW.US,D,20170817,000000,7.23729,7.23729,7.15146,7.15146,559999.03448935,0
+ETW.US,D,20170818,000000,7.14043,7.17723,7.106,7.16355,732570.23259369,0
+ETW.US,D,20170821,000000,7.16355,7.17723,7.12675,7.15146,475446.17590971,0
+ETW.US,D,20170822,000000,7.16355,7.2257,7.16355,7.1825,502031.47145581,0
+ETW.US,D,20170823,000000,7.17723,7.23109,7.17033,7.19287,409440.90210055,0
+ETW.US,D,20170824,000000,7.19287,7.19911,7.16355,7.18769,295742.59609893,0
+ETW.US,D,20170825,000000,7.19911,7.2257,7.17723,7.1825,394350.31744075,0
+ETW.US,D,20170828,000000,7.19911,7.2257,7.19287,7.19911,281864.77075426,0
+ETW.US,D,20170829,000000,7.17723,7.21976,7.17723,7.19911,204487.75815721,0
+ETW.US,D,20170830,000000,7.19287,7.26231,7.19222,7.25682,315806.13001334,0
+ETW.US,D,20170831,000000,7.25682,7.30023,7.23816,7.27363,511127.16631923,0
+ETW.US,D,20170901,000000,7.27901,7.30023,7.26815,7.27901,326767.6084385,0
+ETW.US,D,20170905,000000,7.27363,7.27363,7.19146,7.21278,306909.73475761,0
+ETW.US,D,20170906,000000,7.21976,7.26231,7.21976,7.21976,445201.40033231,0
+ETW.US,D,20170907,000000,7.24465,7.27363,7.23816,7.25682,288380.17176017,0
+ETW.US,D,20170908,000000,7.23109,7.28646,7.22372,7.23816,254612.6696057,0
+ETW.US,D,20170911,000000,7.27901,7.31297,7.2774,7.31297,210222.92240095,0
+ETW.US,D,20170912,000000,7.3189,7.34352,7.29797,7.3356,386910.50548836,0
+ETW.US,D,20170913,000000,7.33257,7.33257,7.31297,7.31297,269319.49651021,0
+ETW.US,D,20170914,000000,7.31297,7.33701,7.30023,7.32551,372616.05915518,0
+ETW.US,D,20170915,000000,7.33257,7.35504,7.31297,7.32551,538016.71179841,0
+ETW.US,D,20170918,000000,7.33257,7.37269,7.33257,7.34352,503229.38931077,0
+ETW.US,D,20170919,000000,7.34352,7.40143,7.34352,7.38749,472871.18257366,0
+ETW.US,D,20170920,000000,7.38749,7.4287,7.37269,7.39437,497142.27044062,0
+ETW.US,D,20170921,000000,7.39437,7.41785,7.36032,7.36644,394709.69279723,0
+ETW.US,D,20170922,000000,7.36032,7.39437,7.33616,7.34871,352602.3501427,0
+ETW.US,D,20170925,000000,7.34871,7.38493,7.34287,7.35504,329359.56344328,0
+ETW.US,D,20170926,000000,7.36644,7.39437,7.35504,7.36644,303539.66319924,0
+ETW.US,D,20170927,000000,7.37269,7.40531,7.37269,7.38749,289605.65232686,0
+ETW.US,D,20170928,000000,7.40143,7.40531,7.34871,7.35504,363510.82335306,0
+ETW.US,D,20170929,000000,7.38749,7.4222,7.36964,7.40143,464940.54233202,0
+ETW.US,D,20171002,000000,7.41211,7.43624,7.38749,7.39437,366319.03963433,0
+ETW.US,D,20171003,000000,7.40143,7.41211,7.39437,7.40531,383659.16561117,0
+ETW.US,D,20171004,000000,7.36644,7.39437,7.34287,7.38749,385607.63730804,0
+ETW.US,D,20171005,000000,7.39437,7.42069,7.37973,7.40143,360202.23784387,0
+ETW.US,D,20171006,000000,7.39437,7.40531,7.35504,7.36032,355170.98285298,0
+ETW.US,D,20171009,000000,7.36644,7.38749,7.35504,7.36032,268448.09077853,0
+ETW.US,D,20171010,000000,7.38749,7.4222,7.38749,7.41211,191049.87609556,0
+ETW.US,D,20171011,000000,7.40143,7.4287,7.39437,7.40531,422606.33735802,0
+ETW.US,D,20171012,000000,7.40143,7.43624,7.40143,7.40531,267782.34528036,0
+ETW.US,D,20171013,000000,7.40531,7.43624,7.40143,7.40143,295429.86533149,0
+ETW.US,D,20171016,000000,7.40531,7.4287,7.40143,7.41785,305630.18887181,0
+ETW.US,D,20171017,000000,7.40531,7.43624,7.37973,7.4287,453268.79402822,0
+ETW.US,D,20171018,000000,7.4222,7.46728,7.39437,7.46182,668560.07507043,0
+ETW.US,D,20171019,000000,7.43624,7.44852,7.4222,7.4222,278237.09385184,0
+ETW.US,D,20171020,000000,7.43624,7.46182,7.41785,7.4287,313657.29860445,0
+ETW.US,D,20171023,000000,7.4287,7.46182,7.4287,7.4287,306618.20607611,0
+ETW.US,D,20171024,000000,7.43624,7.45558,7.43229,7.44332,324508.5261828,0
+ETW.US,D,20171025,000000,7.4287,7.44852,7.34796,7.34796,656243.78335441,0
+ETW.US,D,20171026,000000,7.40143,7.41785,7.35427,7.3656,432337.03469504,0
+ETW.US,D,20171027,000000,7.41211,7.4222,7.39437,7.40531,305678.95366947,0
+ETW.US,D,20171030,000000,7.40143,7.41785,7.38672,7.38672,439878.6166599,0
+ETW.US,D,20171031,000000,7.41785,7.44852,7.40531,7.44332,358824.10225851,0
+ETW.US,D,20171101,000000,7.46728,7.48049,7.44852,7.46728,295688.53077982,0
+ETW.US,D,20171102,000000,7.46728,7.46728,7.4222,7.44332,225222.33809125,0
+ETW.US,D,20171103,000000,7.44852,7.47408,7.4222,7.47408,295533.75555255,0
+ETW.US,D,20171106,000000,7.45558,7.47408,7.43624,7.46182,516652.42991226,0
+ETW.US,D,20171107,000000,7.46728,7.48049,7.45558,7.46182,437830.49515916,0
+ETW.US,D,20171108,000000,7.46728,7.47408,7.44852,7.47408,283239.72602674,0
+ETW.US,D,20171109,000000,7.44852,7.44852,7.39587,7.44332,344093.95305949,0
+ETW.US,D,20171110,000000,7.4287,7.46182,7.41785,7.44332,322630.02136951,0
+ETW.US,D,20171113,000000,7.4222,7.4222,7.37181,7.38672,455455.78919178,0
+ETW.US,D,20171114,000000,7.35427,7.37879,7.3239,7.36032,527819.56857097,0
+ETW.US,D,20171115,000000,7.33099,7.36032,7.27183,7.35427,349046.76033246,0
+ETW.US,D,20171116,000000,7.37879,7.43624,7.37181,7.43624,320294.61160444,0
+ETW.US,D,20171117,000000,7.4222,7.46728,7.409,7.46182,270395.50237108,0
+ETW.US,D,20171120,000000,7.46728,7.47408,7.44568,7.46728,399575.5715179,0
+ETW.US,D,20171121,000000,7.47408,7.52427,7.47408,7.50577,297735.59217623,0
+ETW.US,D,20171122,000000,7.51823,7.53766,7.50171,7.51823,287077.30357985,0
+ETW.US,D,20171124,000000,7.51823,7.55765,7.51823,7.54502,194971.20188809,0
+ETW.US,D,20171127,000000,7.54502,7.54502,7.51189,7.53068,292848.51136964,0
+ETW.US,D,20171128,000000,7.53766,7.55114,7.46728,7.53068,605970.45730441,0
+ETW.US,D,20171129,000000,7.53068,7.53068,7.47408,7.49472,333639.20448802,0
+ETW.US,D,20171130,000000,7.51823,7.52643,7.47408,7.50171,605812.50176423,0
+ETW.US,D,20171201,000000,7.48049,7.51189,7.41134,7.50577,379018.02900136,0
+ETW.US,D,20171204,000000,7.54502,7.54502,7.49472,7.50577,334474.56667362,0
+ETW.US,D,20171205,000000,7.51189,7.51189,7.45558,7.49472,332623.62457204,0
+ETW.US,D,20171206,000000,7.49472,7.49472,7.46182,7.47408,256716.97663414,0
+ETW.US,D,20171207,000000,7.48049,7.50171,7.46728,7.48748,286713.68780617,0
+ETW.US,D,20171208,000000,7.50171,7.50577,7.46728,7.50171,326837.57532206,0
+ETW.US,D,20171211,000000,7.50577,7.55114,7.49869,7.54502,421013.00060049,0
+ETW.US,D,20171212,000000,7.54502,7.55114,7.52427,7.55114,419269.12903285,0
+ETW.US,D,20171213,000000,7.55114,7.56472,7.51189,7.52427,390830.77117658,0
+ETW.US,D,20171214,000000,7.53766,7.54502,7.49472,7.51823,316512.15947475,0
+ETW.US,D,20171215,000000,7.52427,7.54502,7.51189,7.52133,380284.8536356,0
+ETW.US,D,20171218,000000,7.54502,7.60811,7.53068,7.57651,673800.17060774,0
+ETW.US,D,20171219,000000,7.58934,7.60811,7.57105,7.59378,369971.09893556,0
+ETW.US,D,20171220,000000,7.60115,7.64265,7.60115,7.63311,423674.92248883,0
+ETW.US,D,20171221,000000,7.63311,7.65217,7.61925,7.62595,298685.44562584,0
+ETW.US,D,20171222,000000,7.61925,7.67207,7.61925,7.64585,256969.28145669,0
+ETW.US,D,20171226,000000,7.63311,7.63311,7.58105,7.59378,318203.02582758,0
+ETW.US,D,20171227,000000,7.63914,7.64585,7.60811,7.61396,271337.93509063,0
+ETW.US,D,20171228,000000,7.61925,7.62963,7.59378,7.61925,272321.71187772,0
+ETW.US,D,20171229,000000,7.66642,7.67764,7.61396,7.61925,600351.90453328,0
+ETW.US,D,20180102,000000,7.65896,7.68341,7.63914,7.68341,481498.31133808,0
+ETW.US,D,20180103,000000,7.63914,7.72801,7.63914,7.72801,525813.8512421,0
+ETW.US,D,20180104,000000,7.7482,7.78659,7.74262,7.77339,516619.5666791,0
+ETW.US,D,20180105,000000,7.80725,7.81443,7.71632,7.76773,510508.06541012,0
+ETW.US,D,20180108,000000,7.77339,7.79887,7.74744,7.78659,402613.83043149,0
+ETW.US,D,20180109,000000,7.80725,7.84894,7.78744,7.84894,412134.6271178,0
+ETW.US,D,20180110,000000,7.84894,7.84894,7.78085,7.8195,378071.35586465,0
+ETW.US,D,20180111,000000,7.84894,7.90422,7.83008,7.89008,645496.44599712,0
+ETW.US,D,20180112,000000,7.89008,7.93404,7.87856,7.91893,382663.72767682,0
+ETW.US,D,20180116,000000,7.99223,7.99223,7.89743,7.91431,407842.26482154,0
+ETW.US,D,20180117,000000,7.94554,7.95988,7.9081,7.94554,519634.50329817,0
+ETW.US,D,20180118,000000,7.91431,7.95809,7.90422,7.91431,400599.63226825,0
+ETW.US,D,20180119,000000,7.95318,7.96817,7.92149,7.95988,406962.3782555,0
+ETW.US,D,20180122,000000,7.98619,8.14383,7.95988,7.99223,534718.72733218,0
+ETW.US,D,20180123,000000,7.99874,8.01478,7.93054,7.99874,515724.83865289,0
+ETW.US,D,20180124,000000,7.99874,8.04817,7.96817,7.99223,722090.04151911,0
+ETW.US,D,20180125,000000,7.99223,8.04157,7.98798,8.0341,668693.64821179,0
+ETW.US,D,20180126,000000,8.04157,8.08884,7.99968,8.02656,471056.28401816,0
+ETW.US,D,20180129,000000,8.02656,8.02656,7.97864,7.98619,446951.63252574,0
+ETW.US,D,20180130,000000,7.94478,7.94478,7.79243,7.80556,726406.78621419,0
+ETW.US,D,20180131,000000,7.87035,7.92405,7.87035,7.91893,449344.28792281,0
+ETW.US,D,20180201,000000,7.89658,7.92405,7.88252,7.89658,459335.77091673,0
+ETW.US,D,20180202,000000,7.87035,7.87677,7.72076,7.72641,592056.58841365,0
+ETW.US,D,20180205,000000,7.69537,7.72076,7.18098,7.37106,2202316.8509491,0
+ETW.US,D,20180206,000000,7.25088,7.62963,7.18098,7.60501,1525986.2113857,0
+ETW.US,D,20180207,000000,7.59793,7.72151,7.58454,7.64972,587475.87774875,0
+ETW.US,D,20180208,000000,7.64349,7.64349,7.35353,7.35353,1185995.9220577,0
+ETW.US,D,20180209,000000,7.40069,7.43786,7.19222,7.36494,1039943.232929,0
+ETW.US,D,20180212,000000,7.42285,7.54077,7.41785,7.49634,673531.96422074,0
+ETW.US,D,20180213,000000,7.4821,7.58454,7.4503,7.56689,461373.29137449,0
+ETW.US,D,20180214,000000,7.52643,7.66386,7.52643,7.64349,880203.5372286,0
+ETW.US,D,20180215,000000,7.68794,7.72076,7.66642,7.68794,521641.2807313,0
+ETW.US,D,20180216,000000,7.68794,7.79243,7.68151,7.70094,428232.31085922,0
+ETW.US,D,20180220,000000,7.62963,7.73367,7.62963,7.62963,331359.98025068,0
+ETW.US,D,20180221,000000,7.62963,7.69537,7.61774,7.62181,357987.67996861,0
+ETW.US,D,20180222,000000,7.65631,7.67594,7.58529,7.61774,425980.6493336,0
+ETW.US,D,20180223,000000,7.62963,7.70679,7.62963,7.70679,249295.18645478,0
+ETW.US,D,20180226,000000,7.72076,7.73452,7.69811,7.72076,563681.83681518,0
+ETW.US,D,20180227,000000,7.70094,7.72076,7.62963,7.63697,336433.63941343,0
+ETW.US,D,20180228,000000,7.63697,7.69537,7.62529,7.62963,410892.18488239,0
+ETW.US,D,20180301,000000,7.62963,7.64265,7.51275,7.55275,470934.37202407,0
+ETW.US,D,20180302,000000,7.48049,7.59142,7.46182,7.57822,461000.13466215,0
+ETW.US,D,20180305,000000,7.55849,7.64876,7.53398,7.62963,317944.36037926,0
+ETW.US,D,20180306,000000,7.66386,7.68246,7.64265,7.67594,271201.1816364,0
+ETW.US,D,20180307,000000,7.64265,7.68246,7.61396,7.66869,536559.0683908,0
+ETW.US,D,20180308,000000,7.68794,7.76651,7.68246,7.76651,332422.20475571,0
+ETW.US,D,20180309,000000,7.77923,7.82584,7.75255,7.79328,439733.38237128,0
+ETW.US,D,20180312,000000,7.79328,7.81857,7.78583,7.8064,305942.91963925,0
+ETW.US,D,20180313,000000,7.8064,7.83526,7.72641,7.75255,306518.55627223,0
+ETW.US,D,20180314,000000,7.79328,7.79328,7.69537,7.70679,400744.86655687,0
+ETW.US,D,20180315,000000,7.70094,7.79328,7.70094,7.76651,366156.84367697,0
+ETW.US,D,20180316,000000,7.76651,7.77245,7.72076,7.72641,283899.11089914,0
+ETW.US,D,20180319,000000,7.73367,7.73367,7.63697,7.70094,292149.9026383,0
+ETW.US,D,20180320,000000,7.70094,7.75942,7.68794,7.74017,360158.77356773,0
+ETW.US,D,20180321,000000,7.75942,7.76651,7.70405,7.72076,359594.79808202,0
+ETW.US,D,20180322,000000,7.67518,7.68726,7.58982,7.60982,478361.46272491,0
+ETW.US,D,20180323,000000,7.58283,7.60982,7.42002,7.42455,596880.06296246,0
+ETW.US,D,20180326,000000,7.46482,7.54502,7.45774,7.52379,523781.63130582,0
+ETW.US,D,20180327,000000,7.57651,7.63633,7.49088,7.51116,455447.30835739,0
+ETW.US,D,20180328,000000,7.48529,7.53068,7.44711,7.46482,494888.48870639,0
+ETW.US,D,20180329,000000,7.48529,7.58283,7.48529,7.55114,389682.67822353,0
+ETW.US,D,20180402,000000,7.53068,7.54502,7.4021,7.42002,504117.75671119,0
+ETW.US,D,20180403,000000,7.45936,7.49936,7.42455,7.49936,416393.0660766,0
+ETW.US,D,20180404,000000,7.4137,7.57105,7.4137,7.56472,352538.74388492,0
+ETW.US,D,20180405,000000,7.56472,7.64812,7.56472,7.64812,310606.3184393,0
+ETW.US,D,20180406,000000,7.62896,7.66303,7.46482,7.53068,582024.82145645,0
+ETW.US,D,20180409,000000,7.57651,7.63633,7.55114,7.58982,411046.96010966,0
+ETW.US,D,20180410,000000,7.62181,7.70009,7.61623,7.66791,302771.08758433,0
+ETW.US,D,20180411,000000,7.6418,7.72641,7.6418,7.68151,200785.87395405,0
+ETW.US,D,20180412,000000,7.69452,7.72641,7.66303,7.66303,239183.91167535,0
+ETW.US,D,20180413,000000,7.73367,7.73367,7.61698,7.64812,320866.00782023,0
+ETW.US,D,20180416,000000,7.66303,7.75255,7.66303,7.72076,309538.79341279,0
+ETW.US,D,20180417,000000,7.78659,7.79328,7.74669,7.75942,230691.41615657,0
+ETW.US,D,20180418,000000,7.75942,7.79736,7.74017,7.75255,352453.9355412,0
+ETW.US,D,20180419,000000,7.72076,7.74669,7.68151,7.72076,554747.2778048,0
+ETW.US,D,20180420,000000,7.72641,7.73207,7.67434,7.67434,284740.83371049,0
+ETW.US,D,20180423,000000,7.67434,7.67434,7.62822,7.64746,569210.28072111,0
+ETW.US,D,20180424,000000,7.66236,7.67434,7.56209,7.60275,498006.25544221,0
+ETW.US,D,20180425,000000,7.57558,7.57558,7.51671,7.54332,539053.49380032,0
+ETW.US,D,20180426,000000,7.5954,7.64746,7.58105,7.64746,366495.01694754,0
+ETW.US,D,20180427,000000,7.64746,7.66236,7.61623,7.65463,243609.84711298,0
+ETW.US,D,20180430,000000,7.68726,7.70094,7.64085,7.64746,246341.7358849,0
+ETW.US,D,20180501,000000,7.64085,7.64085,7.58198,7.61623,200252.64149294,0
+ETW.US,D,20180502,000000,7.60275,7.64746,7.58859,7.62095,262710.80632621,0
+ETW.US,D,20180503,000000,7.60275,7.60275,7.50973,7.57558,363986.81018216,0
+ETW.US,D,20180504,000000,7.55039,7.65463,7.55039,7.64085,203836.8541192,0
+ETW.US,D,20180507,000000,7.64746,7.67434,7.64085,7.66236,268022.98895564,0
+ETW.US,D,20180508,000000,7.65463,7.65463,7.62095,7.65463,256733.9383029,0
+ETW.US,D,20180509,000000,7.65463,7.70679,7.65463,7.67434,297762.09478364,0
+ETW.US,D,20180510,000000,7.68151,7.72076,7.67434,7.71461,196767.01856626,0
+ETW.US,D,20180511,000000,7.72076,7.73696,7.70679,7.72641,233203.86333913,0
+ETW.US,D,20180514,000000,7.72076,7.75942,7.70679,7.74017,198760.01464354,0
+ETW.US,D,20180515,000000,7.72076,7.74669,7.69452,7.74669,314160.84814526,0
+ETW.US,D,20180516,000000,7.74669,7.75942,7.72076,7.72641,262110.78729443,0
+ETW.US,D,20180517,000000,7.72641,7.74017,7.70679,7.71461,355491.1343505,0
+ETW.US,D,20180518,000000,7.72641,7.7497,7.68726,7.72076,345266.42841135,0
+ETW.US,D,20180521,000000,7.75255,7.81443,7.75255,7.81443,427293.05845258,0
+ETW.US,D,20180522,000000,7.8195,7.83668,7.75255,7.79415,424246.31870464,0
+ETW.US,D,20180523,000000,7.76716,7.80725,7.74669,7.79971,211573.4952746,0
+ETW.US,D,20180524,000000,7.79971,7.79971,7.73283,7.76716,393511.77494229,0
+ETW.US,D,20180525,000000,7.76716,7.76716,7.72574,7.75255,248160.87485758,0
+ETW.US,D,20180529,000000,7.71953,7.71953,7.64679,7.66726,337423.77682631,0
+ETW.US,D,20180530,000000,7.69378,7.75255,7.69378,7.73283,238177.87269802,0
+ETW.US,D,20180531,000000,7.73283,7.74669,7.69378,7.70009,364047.23612706,0
+ETW.US,D,20180601,000000,7.70009,7.79415,7.70009,7.79415,372639.38144969,0
+ETW.US,D,20180604,000000,7.80725,7.8195,7.77339,7.78744,271939.01422669,0
+ETW.US,D,20180605,000000,7.77998,7.8195,7.77245,7.8195,250876.86206507,0
+ETW.US,D,20180606,000000,7.80725,7.82584,7.79971,7.81443,323170.6745607,0
+ETW.US,D,20180607,000000,7.82584,7.83187,7.79415,7.81443,303887.37740848,0
+ETW.US,D,20180608,000000,7.80725,7.82584,7.79415,7.81443,148993.41844723,0
+ETW.US,D,20180611,000000,7.82584,7.88187,7.8046,7.83187,189067.48106123,0
+ETW.US,D,20180612,000000,7.85205,7.90667,7.85205,7.89499,285610.11923358,0
+ETW.US,D,20180613,000000,7.91724,7.93667,7.90337,7.91724,198825.74110994,0
+ETW.US,D,20180614,000000,7.92317,7.96817,7.92317,7.94478,282333.33685328,0
+ETW.US,D,20180615,000000,7.95318,8.00629,7.92317,7.99968,234030.74469035,0
+ETW.US,D,20180618,000000,7.99968,8.02997,7.94478,8.02997,544017.96222053,0
+ETW.US,D,20180619,000000,7.96817,8.05948,7.92969,8.02997,384484.98685809,0
+ETW.US,D,20180620,000000,8.06685,8.06685,7.99968,8.03723,440551.78288814,0
+ETW.US,D,20180621,000000,8.11892,8.11892,7.95988,8.01138,307855.34779004,0
+ETW.US,D,20180622,000000,8.05948,8.05948,7.95233,8.01138,284109.01154982,0
+ETW.US,D,20180625,000000,7.99223,7.99223,7.86536,7.92902,266529.30200198,0
+ETW.US,D,20180626,000000,7.91724,7.95988,7.88686,7.89347,311035.66067936,0
+ETW.US,D,20180627,000000,7.90016,7.95149,7.84243,7.85036,428354.22285332,0
+ETW.US,D,20180628,000000,7.84243,7.90016,7.81857,7.90016,372055.26398236,0
+ETW.US,D,20180629,000000,7.92902,7.95988,7.88686,7.89347,265341.98518997,0
+ETW.US,D,20180702,000000,7.83593,7.91074,7.83593,7.91074,332367.07933231,0
+ETW.US,D,20180703,000000,7.92233,7.95149,7.89347,7.90016,141626.75369129,0
+ETW.US,D,20180705,000000,7.91724,7.92233,7.89347,7.90667,211985.87584592,0
+ETW.US,D,20180706,000000,7.94384,7.97864,7.91724,7.97394,459663.34314434,0
+ETW.US,D,20180709,000000,7.97394,8.00629,7.96817,7.96817,294101.55464805,0
+ETW.US,D,20180710,000000,7.97394,7.98619,7.95233,7.95233,354261.41336664,0
+ETW.US,D,20180711,000000,7.92233,7.96817,7.90016,7.90667,247697.60928005,0
+ETW.US,D,20180712,000000,7.92233,7.97394,7.92233,7.92902,245796.84227653,0
+ETW.US,D,20180713,000000,7.92233,7.95233,7.91074,7.94384,300314.82592948,0
+ETW.US,D,20180716,000000,7.92233,7.95988,7.91074,7.94384,317275.43456819,0
+ETW.US,D,20180717,000000,7.92902,8.03723,7.92902,8.03723,438875.75799547,0
+ETW.US,D,20180718,000000,8.03723,8.05252,7.99968,8.02307,349106.12617307,0
+ETW.US,D,20180719,000000,8.02997,8.05252,7.95988,7.99223,432912.671328,0
+ETW.US,D,20180720,000000,7.99223,8.02997,7.99223,8.02997,271129.09454422,0
+ETW.US,D,20180723,000000,8.03723,8.04506,7.99223,8.01138,288655.79887725,0
+ETW.US,D,20180724,000000,8.05252,8.07373,8.02307,8.05252,284063.42706507,0
+ETW.US,D,20180725,000000,8.02307,8.06337,7.99968,8.06337,291787.34696893,0
+ETW.US,D,20180726,000000,8.04506,8.05252,8.02307,8.03723,213361.8912227,0
+ETW.US,D,20180727,000000,8.05948,8.0761,8.02307,8.03723,282926.99525929,0
+ETW.US,D,20180730,000000,8.04506,8.05252,7.97308,8.02997,303603.26945703,0
+ETW.US,D,20180731,000000,8.05948,8.09401,8.03723,8.08044,410354.7120041,0
+ETW.US,D,20180801,000000,8.09401,8.10034,8.06685,8.08732,268705.69612258,0
+ETW.US,D,20180802,000000,8.05948,8.10619,8.04157,8.10619,220782.62129777,0
+ETW.US,D,20180803,000000,8.11892,8.1226,8.05948,8.08044,242934.56067615,0
+ETW.US,D,20180806,000000,8.10034,8.1226,8.08732,8.1226,261794.87621407,0
+ETW.US,D,20180807,000000,8.13873,8.18317,8.13617,8.17525,325877.12082948,0
+ETW.US,D,20180808,000000,8.16778,8.16778,8.1226,8.13873,282334.39695757,0
+ETW.US,D,20180809,000000,8.15986,8.16778,8.14383,8.16778,253123.22306922,0
+ETW.US,D,20180810,000000,8.14627,8.15326,8.11146,8.13024,198190.73863637,0
+ETW.US,D,20180813,000000,8.13024,8.17525,8.11987,8.1226,336940.36926713,0
+ETW.US,D,20180814,000000,8.13024,8.20967,8.12599,8.20872,288986.55141773,0
+ETW.US,D,20180815,000000,8.18317,8.18317,8.07373,8.11146,376377.30919894,0
+ETW.US,D,20180816,000000,8.16778,8.21363,8.11146,8.20098,295420.32439282,0
+ETW.US,D,20180817,000000,8.19438,8.29089,8.17788,8.23806,249436.18032621,0
+ETW.US,D,20180820,000000,8.26729,8.31455,8.20872,8.26729,496654.62246426,0
+ETW.US,D,20180821,000000,8.29089,8.33975,8.22674,8.23806,397984.35496894,0
+ETW.US,D,20180822,000000,8.24579,8.29626,8.21363,8.23806,301318.7446982,0
+ETW.US,D,20180823,000000,8.21363,8.26729,8.20098,8.21363,297517.21069117,0
+ETW.US,D,20180824,000000,8.20872,8.24579,8.18731,8.18731,206029.14980424,0
+ETW.US,D,20180827,000000,8.22674,8.23107,8.16778,8.19353,362599.13365812,0
+ETW.US,D,20180828,000000,8.21363,8.2603,8.20098,8.24579,280831.16906522,0
+ETW.US,D,20180829,000000,8.25438,8.26729,8.23107,8.23806,274489.62516394,0
+ETW.US,D,20180830,000000,8.21363,8.24579,8.10204,8.1226,643063.50663679,0
+ETW.US,D,20180831,000000,8.16778,8.2189,8.11892,8.15892,411676.66206174,0
+ETW.US,D,20180904,000000,8.15241,8.19353,8.11146,8.1226,534961.49121605,0
+ETW.US,D,20180905,000000,8.10533,8.1226,8.05071,8.08647,368347.01915343,0
+ETW.US,D,20180906,000000,8.09873,8.12948,8.00477,8.02222,454590.74408586,0
+ETW.US,D,20180907,000000,7.99053,8.06514,7.99053,8.02818,339855.65608233,0
+ETW.US,D,20180910,000000,8.07958,8.08647,8.00959,8.03553,329070.15497038,0
+ETW.US,D,20180911,000000,8.02222,8.12175,8.01571,8.11892,290849.15466658,0
+ETW.US,D,20180912,000000,8.14533,8.14533,8.10533,8.13779,255687.6153623,0
+ETW.US,D,20180913,000000,8.14533,8.17447,8.1226,8.13779,254889.35682709,0
+ETW.US,D,20180914,000000,8.15241,8.17447,8.13779,8.17447,227515.34368444,0
+ETW.US,D,20180917,000000,8.15892,8.16778,8.05779,8.10204,354503.11714623,0
+ETW.US,D,20180918,000000,8.1226,8.17447,8.11892,8.16778,253712.64105804,0
+ETW.US,D,20180919,000000,8.17447,8.20098,8.12948,8.20098,294173.6417402,0
+ETW.US,D,20180920,000000,8.21363,8.23806,8.18221,8.18731,296646.8650638,0
+ETW.US,D,20180921,000000,8.20098,8.23806,8.19353,8.20098,213128.66827749,0
+ETW.US,D,20180924,000000,8.18731,8.19353,8.17447,8.18731,160988.49856145,0
+ETW.US,D,20180925,000000,8.18221,8.18731,8.14467,8.15892,352685.03827783,0
+ETW.US,D,20180926,000000,8.18731,8.20872,8.17447,8.18731,252763.84771273,0
+ETW.US,D,20180927,000000,8.20098,8.23806,8.19504,8.23806,283308.632806,0
+ETW.US,D,20180928,000000,8.22674,8.22921,8.19778,8.22674,242976.964848,0
+ETW.US,D,20181001,000000,8.26824,8.30229,8.20872,8.20872,450189.19104706,0
+ETW.US,D,20181002,000000,8.22674,8.22674,8.18731,8.22674,158317.03573442,0
+ETW.US,D,20181003,000000,8.23107,8.23806,8.20872,8.23107,142100.6203118,0
+ETW.US,D,20181004,000000,8.20872,8.23107,8.06431,8.08647,416489.53556758,0
+ETW.US,D,20181005,000000,8.09221,8.11806,7.90743,8.04241,596891.72410972,0
+ETW.US,D,20181008,000000,8.00808,8.07864,7.93139,8.05686,361271.88307898,0
+ETW.US,D,20181009,000000,8.06431,8.07203,8.00808,8.05686,229160.62555253,0
+ETW.US,D,20181010,000000,8.0341,8.0341,7.73547,7.73547,729641.16442263,0
+ETW.US,D,20181011,000000,7.67368,7.74906,7.49709,7.53605,1290858.2587487,0
+ETW.US,D,20181012,000000,7.74906,7.83593,7.65292,7.81122,516652.42991226,0
+ETW.US,D,20181015,000000,7.80394,7.80725,7.70094,7.74262,397502.00751407,0
+ETW.US,D,20181016,000000,7.76943,7.93818,7.74906,7.88686,386198.11540114,0
+ETW.US,D,20181017,000000,7.88686,7.9548,7.81122,7.88686,315215.65192022,0
+ETW.US,D,20181018,000000,7.88686,7.88686,7.79084,7.81773,444508.09212245,0
+ETW.US,D,20181019,000000,7.83593,7.91252,7.81773,7.90186,285366.29524539,0
+ETW.US,D,20181022,000000,7.90743,7.90743,7.80394,7.83593,241097.39993042,0
+ETW.US,D,20181023,000000,7.7482,7.7516,7.61774,7.68594,535730.06683098,0
+ETW.US,D,20181024,000000,7.69293,7.80394,7.41699,7.44568,529827.40610843,0
+ETW.US,D,20181025,000000,7.46569,7.54954,7.44568,7.45936,562742.58440853,0
+ETW.US,D,20181026,000000,7.36108,7.4222,7.26532,7.30654,549966.20742787,0
+ETW.US,D,20181029,000000,7.32814,7.43786,7.18325,7.23816,509344.07089262,0
+ETW.US,D,20181030,000000,7.20975,7.31014,7.19694,7.30023,470227.28245835,0
+ETW.US,D,20181031,000000,7.36815,7.49634,7.32125,7.46569,611642.01529035,0
+ETW.US,D,20181101,000000,7.49379,7.61067,7.4519,7.59623,384207.23953243,0
+ETW.US,D,20181102,000000,7.61774,7.63793,7.50973,7.5702,309459.28559055,0
+ETW.US,D,20181105,000000,7.56293,7.57501,7.50643,7.51916,217495.23787452,0
+ETW.US,D,20181106,000000,7.51275,7.61774,7.51275,7.60341,233915.19332205,0
+ETW.US,D,20181107,000000,7.6451,7.81773,7.6266,7.78999,289302.46249807,0
+ETW.US,D,20181108,000000,7.7482,7.80394,7.7482,7.78254,233847.34664708,0
+ETW.US,D,20181109,000000,7.73452,7.76848,7.69293,7.72727,462372.96972602,0
+ETW.US,D,20181112,000000,7.69293,7.71461,7.58198,7.58198,325876.0607252,0
+ETW.US,D,20181113,000000,7.58198,7.67916,7.51275,7.51275,293484.57394752,0
+ETW.US,D,20181114,000000,7.5702,7.60341,7.4137,7.44568,443188.26227338,0
+ETW.US,D,20181115,000000,7.40994,7.52068,7.34796,7.51275,419864.90764744,0
+ETW.US,D,20181116,000000,7.50096,7.54161,7.47201,7.51275,241250.05494911,0
+ETW.US,D,20181119,000000,7.46569,7.46569,7.36108,7.39059,389371.00756038,0
+ETW.US,D,20181120,000000,7.31391,7.34796,7.26532,7.30023,475905.20107007,0
+ETW.US,D,20181121,000000,7.29409,7.3356,7.21588,7.21588,529992.78237867,0
+ETW.US,D,20181123,000000,7.1825,7.18769,7.10523,7.14043,362960.6292232,0
+ETW.US,D,20181126,000000,7.16807,7.28739,7.16807,7.20892,376386.8501376,0
+ETW.US,D,20181127,000000,7.19694,7.22505,7.1825,7.20213,358213.48218376,0
+ETW.US,D,20181128,000000,7.20892,7.36191,7.20892,7.34871,435065.74315407,0
+ETW.US,D,20181129,000000,7.34202,7.43171,7.32814,7.41078,230774.10429171,0
+ETW.US,D,20181130,000000,7.43171,7.50256,7.41626,7.49568,239590.99172516,0
+ETW.US,D,20181203,000000,7.61925,7.64746,7.55765,7.60585,384505.12883973,0
+ETW.US,D,20181204,000000,7.57822,7.60585,7.3689,7.39134,482101.51068276,0
+ETW.US,D,20181206,000000,7.19694,7.25682,7.09939,7.20892,1006772.5694933,0
+ETW.US,D,20181207,000000,7.20213,7.25825,7.12675,7.14712,473634.45766709,0
+ETW.US,D,20181210,000000,7.07024,7.1327,6.96574,7.05534,663352.84276634,0
+ETW.US,D,20181211,000000,7.1193,7.16042,6.99489,7.07024,502330.42086739,0
+ETW.US,D,20181212,000000,7.10523,7.14712,7.0844,7.09184,448015.97723936,0
+ETW.US,D,20181213,000000,7.09184,7.1825,7.04941,7.06271,476199.91006448,0
+ETW.US,D,20181214,000000,6.99489,7.03591,6.94537,6.95923,618798.77939561,0
+ETW.US,D,20181217,000000,6.91073,6.93789,6.6535,6.65999,1038093.3509316,0
+ETW.US,D,20181218,000000,6.70868,6.82716,6.70868,6.76489,569739.27276502,0
+ETW.US,D,20181219,000000,6.75085,6.89063,6.67434,6.71586,509664.22239016,0
+ETW.US,D,20181220,000000,6.67434,6.72999,6.31269,6.38219,957117.2842481,0
+ETW.US,D,20181221,000000,6.39617,6.46011,6.15062,6.17873,1148508.5139271,0
+ETW.US,D,20181224,000000,6.17873,6.22864,6.03837,6.08714,1122920.776524,0
+ETW.US,D,20181226,000000,6.12968,6.31901,6.07345,6.28411,1158026.1303006,0
+ETW.US,D,20181227,000000,6.18561,6.40088,6.17873,6.38219,1184018.8275449,0
+ETW.US,D,20181228,000000,6.41738,6.62096,6.34033,6.56482,1203079.5027949,0
+ETW.US,D,20181231,000000,6.64916,6.71943,6.58587,6.69133,1216611.734139,0
+ETW.US,D,20190102,000000,6.57181,6.81037,6.52983,6.81037,513049.13540867,0
+ETW.US,D,20190103,000000,6.4805,6.59295,6.4106,6.4735,965324.61171114,0
+ETW.US,D,20190104,000000,6.60009,6.64208,6.53577,6.62811,687389.64758377,0
+ETW.US,D,20190107,000000,6.6699,6.8032,6.62106,6.76112,671951.34871474,0
+ETW.US,D,20190108,000000,6.82452,6.88113,6.74018,6.838,654069.50944241,0
+ETW.US,D,20190109,000000,6.89565,6.90111,6.78979,6.87386,573281.08121944,0
+ETW.US,D,20190110,000000,6.85979,6.93659,6.77555,6.91555,582299.38846923,0
+ETW.US,D,20190111,000000,6.89565,6.93026,6.81037,6.86668,426028.35402692,0
+ETW.US,D,20190114,000000,6.81734,6.84556,6.78283,6.84556,279267.51522798,0
+ETW.US,D,20190115,000000,6.83188,6.89565,6.81734,6.89565,477648.01253342,0
+ETW.US,D,20190116,000000,6.90111,6.90876,6.86037,6.90876,398623.5978597,0
+ETW.US,D,20190117,000000,6.88113,6.98667,6.88113,6.95121,349954.20961022,0
+ETW.US,D,20190118,000000,6.98667,7.02102,6.93659,6.98667,588666.37487365,0
+ETW.US,D,20190122,000000,6.95121,6.97912,6.838,6.88113,663008.30886999,0
+ETW.US,D,20190123,000000,6.92262,6.95177,6.80971,6.85979,427775.40590746,0
+ETW.US,D,20190124,000000,6.84556,6.88828,6.83102,6.84556,488776.98743741,0
+ETW.US,D,20190125,000000,6.88113,6.89565,6.838,6.85979,461265.16073625,0
+ETW.US,D,20190128,000000,6.78906,6.83102,6.77499,6.78906,389743.10416842,0
+ETW.US,D,20190129,000000,6.80971,6.86668,6.80395,6.82376,415026.59163848,0
+ETW.US,D,20190130,000000,6.84556,6.92197,6.83102,6.90111,466486.17439622,0
+ETW.US,D,20190131,000000,6.95865,6.95865,6.90876,6.94468,483648.20285125,0
+ETW.US,D,20190201,000000,6.93714,6.98733,6.90876,6.93026,686386.78891934,0
+ETW.US,D,20190204,000000,6.93026,6.94468,6.90111,6.93026,496715.04840917,0
+ETW.US,D,20190205,000000,6.94468,6.95865,6.85979,6.89565,1053028.1002597,0
+ETW.US,D,20190206,000000,6.87386,6.89565,6.83102,6.85272,485802.33478162,0
+ETW.US,D,20190207,000000,6.82376,6.838,6.77499,6.80263,577534.21965674,0
+ETW.US,D,20190208,000000,6.78197,6.82376,6.77112,6.79641,565120.39834544,0
+ETW.US,D,20190211,000000,6.80263,6.838,6.77499,6.80971,670968.63203193,0
+ETW.US,D,20190212,000000,6.838,6.93026,6.838,6.90876,773352.44487768,0
+ETW.US,D,20190213,000000,6.91555,6.95865,6.89565,6.92262,666519.3742998,0
+ETW.US,D,20190214,000000,6.90111,6.92686,6.86668,6.90111,267289.39678252,0
+ETW.US,D,20190215,000000,6.95177,6.97299,6.91921,6.96507,385713.64773767,0
+ETW.US,D,20190219,000000,6.93026,6.97299,6.89565,6.95177,571045.32125825,0
+ETW.US,D,20190220,000000,6.97299,6.97997,6.89479,6.94468,386673.04212596,0
+ETW.US,D,20190221,000000,6.92262,6.93169,6.88045,6.92262,424512.40488302,0
+ETW.US,D,20190222,000000,6.95177,6.95177,6.88045,6.92262,679845.94541032,0
+ETW.US,D,20190225,000000,6.93026,6.95177,6.88742,6.88742,493933.3347353,0
+ETW.US,D,20190226,000000,6.88045,6.92262,6.878,6.89479,568452.30614915,0
+ETW.US,D,20190227,000000,6.87329,6.92262,6.87329,6.92262,373912.56670971,0
+ETW.US,D,20190228,000000,6.92262,6.93026,6.87329,6.90111,428556.70277393,0
+ETW.US,D,20190301,000000,6.93026,6.95177,6.90111,6.92262,536979.92979649,0
+ETW.US,D,20190304,000000,6.93714,6.95865,6.86612,6.87329,460887.76360672,0
+ETW.US,D,20190305,000000,6.90876,6.90876,6.86612,6.90111,419608.36240771,0
+ETW.US,D,20190306,000000,6.90111,6.90639,6.84764,6.86612,360165.1341935,0
+ETW.US,D,20190307,000000,6.85895,6.88045,6.83725,6.87329,739975.0611043,0
+ETW.US,D,20190308,000000,6.84489,6.85188,6.7948,6.84489,412993.31159793,0
+ETW.US,D,20190311,000000,6.87329,6.95177,6.87329,6.93026,419782.21951232,0
+ETW.US,D,20190312,000000,6.95177,6.97299,6.92262,6.94468,359604.3390207,0
+ETW.US,D,20190313,000000,6.95865,7.00856,6.88742,7.00856,616824.86519564,0
+ETW.US,D,20190314,000000,7.01555,7.01555,6.94468,6.97299,415700.81797102,0
+ETW.US,D,20190315,000000,7.03026,7.0376,6.98544,7.01555,464947.96306208,0
+ETW.US,D,20190318,000000,7.04402,7.05099,7.00856,7.05099,427519.92077201,0
+ETW.US,D,20190319,000000,7.05099,7.07931,7.0376,7.05099,456552.99713859,0
+ETW.US,D,20190320,000000,7.00856,7.0376,6.98667,7.00129,537722.00280399,0
+ETW.US,D,20190321,000000,6.99403,7.06516,6.98959,7.05099,417850.70948419,0
+ETW.US,D,20190322,000000,7.0376,7.0376,6.92941,6.93659,462907.26229144,0
+ETW.US,D,20190325,000000,6.93659,6.94384,6.90046,6.91462,450491.32077154,0
+ETW.US,D,20190326,000000,6.95781,6.97912,6.92197,6.95781,324312.40688796,0
+ETW.US,D,20190327,000000,6.95781,6.97912,6.91462,6.92941,516835.82795556,0
+ETW.US,D,20190328,000000,6.95121,7.00129,6.95121,6.98667,384752.1331408,0
+ETW.US,D,20190329,000000,7.03026,7.03026,6.97233,7.00856,666483.3307537,0
+ETW.US,D,20190401,000000,7.04402,7.07195,7.02279,7.04402,536082.0214574,0
+ETW.US,D,20190402,000000,7.05099,7.05099,7.00856,7.03026,345843.12514862,0
+ETW.US,D,20190403,000000,7.07195,7.08693,7.05099,7.05732,403529.76054361,0
+ETW.US,D,20190404,000000,7.05732,7.07195,7.03026,7.0376,343871.33115724,0
+ETW.US,D,20190405,000000,7.04402,7.06516,7.03026,7.05099,397004.81859903,0
+ETW.US,D,20190408,000000,7.04402,7.13788,7.04402,7.11544,557751.6133809,0
+ETW.US,D,20190409,000000,7.1092,7.11544,7.04402,7.06516,376210.87282439,0
+ETW.US,D,20190410,000000,7.07195,7.1659,7.07195,7.11544,465421.82968259,0
+ETW.US,D,20190411,000000,7.13053,7.17344,7.13053,7.15222,376906.30124285,0
+ETW.US,D,20190412,000000,7.17344,7.19146,7.13788,7.14457,471377.49561997,0
+ETW.US,D,20190415,000000,7.14457,7.19458,7.11544,7.19458,294717.47524428,0
+ETW.US,D,20190416,000000,7.19458,7.22505,7.18015,7.18015,380711.01556278,0
+ETW.US,D,20190417,000000,7.22372,7.22372,7.14457,7.18769,361755.29063815,0
+ETW.US,D,20190418,000000,7.19458,7.21278,7.15807,7.20892,248602.93834921,0
+ETW.US,D,20190422,000000,7.18015,7.20137,7.15146,7.19458,361653.52062571,0
+ETW.US,D,20190423,000000,7.20137,7.23503,7.18769,7.21588,326611.77310692,0
+ETW.US,D,20190424,000000,7.20137,7.21588,7.15146,7.18015,278443.81418965,0
+ETW.US,D,20190425,000000,7.1659,7.18476,7.11476,7.15146,352701.99994658,0
+ETW.US,D,20190426,000000,7.19458,7.20892,7.1659,7.20137,514323.380773,0
+ETW.US,D,20190429,000000,7.20892,7.23042,7.17344,7.23042,454900.29454043,0
+ETW.US,D,20190430,000000,7.2456,7.2456,7.18769,7.18769,310631.76094242,0
+ETW.US,D,20190501,000000,7.21588,7.25259,7.18015,7.19458,330491.7548319,0
+ETW.US,D,20190502,000000,7.18015,7.19458,7.13733,7.18015,351794.55066883,0
+ETW.US,D,20190503,000000,7.21588,7.26674,7.19458,7.25259,356385.86237669,0
+ETW.US,D,20190506,000000,7.07855,7.22372,7.07855,7.20892,491320.17764459,0
+ETW.US,D,20190507,000000,7.15146,7.17344,7.05656,7.08609,613419.81019547,0
+ETW.US,D,20190508,000000,7.08609,7.11213,7.06449,7.07195,414925.88173033,0
+ETW.US,D,20190509,000000,7.04941,7.04941,6.99242,7.02864,629882.16981487,0
+ETW.US,D,20190510,000000,7.02864,7.07195,6.98544,7.07195,378407.40892662,0
+ETW.US,D,20190513,000000,7.00724,7.00724,6.8914,6.92686,652303.37568455,0
+ETW.US,D,20190514,000000,6.94903,7.05656,6.94903,7.03591,653596.7029262,0
+ETW.US,D,20190515,000000,7.01476,7.11476,6.9777,7.10855,377938.8428276,0
+ETW.US,D,20190516,000000,7.11476,7.17344,7.1009,7.15146,346654.1049354,0
+ETW.US,D,20190517,000000,7.11476,7.15807,7.09327,7.11476,376064.57843149,0
+ETW.US,D,20190520,000000,7.1009,7.1009,7.04941,7.07855,270365.81945079,0
+ETW.US,D,20190521,000000,7.1009,7.1342,7.09327,7.09327,326374.30974452,0
+ETW.US,D,20190522,000000,7.08609,7.11476,7.05656,7.06449,213652.35979993,0
+ETW.US,D,20190523,000000,7.03591,7.05656,6.93366,6.98479,334318.73134204,0
+ETW.US,D,20190524,000000,7.02102,7.04364,6.94103,6.96998,357753.3969191,0
+ETW.US,D,20190528,000000,6.96998,7.02102,6.92611,6.94103,180155.18424105,0
+ETW.US,D,20190529,000000,6.93366,6.93366,6.87545,6.89742,472246.78114305,0
+ETW.US,D,20190530,000000,6.9046,6.94818,6.88998,6.93366,296342.61513073,0
+ETW.US,D,20190531,000000,6.9046,6.9046,6.84489,6.86083,310197.11818087,0
+ETW.US,D,20190603,000000,6.8465,6.87545,6.75885,6.76642,398240.90020867,0
+ETW.US,D,20190604,000000,6.80263,6.85356,6.78083,6.8465,338983.19024637,0
+ETW.US,D,20190605,000000,6.87545,6.91921,6.85356,6.9046,245697.19247267,0
+ETW.US,D,20190606,000000,6.91921,6.97696,6.91168,6.94818,256631.10818613,0
+ETW.US,D,20190607,000000,6.96263,7.0063,6.96204,6.99187,272590.97836902,0
+ETW.US,D,20190610,000000,7.05656,7.06449,7.01412,7.03591,222033.54436757,0
+ETW.US,D,20190611,000000,7.08609,7.09327,7.02102,7.06449,251308.32451373,0
+ETW.US,D,20190612,000000,7.06449,7.06449,7.0063,7.04364,306578.98221713,0
+ETW.US,D,20190613,000000,7.08609,7.08609,7.01412,7.02864,259368.29747954,0
+ETW.US,D,20190614,000000,7.02864,7.03591,6.96998,7.02864,396552.15406446,0
+ETW.US,D,20190617,000000,7.03591,7.07855,7.03591,7.04941,241350.76485726,0
+ETW.US,D,20190618,000000,7.12308,7.13053,7.09327,7.11544,369435.74626586,0
+ETW.US,D,20190619,000000,7.13053,7.13053,7.07855,7.09327,348430.83973623,0
+ETW.US,D,20190620,000000,7.14542,7.16731,7.05656,7.10855,480654.46831812,0
+ETW.US,D,20190621,000000,7.08609,7.12308,7.08609,7.09327,208227.80611505,0
+ETW.US,D,20190624,000000,7.1009,7.13788,7.07195,7.09327,373707.9665805,0
+ETW.US,D,20190625,000000,7.09327,7.10374,7.02791,7.04941,344448.02789451,0
+ETW.US,D,20190626,000000,7.08609,7.12308,7.06195,7.09327,305418.16801253,0
+ETW.US,D,20190627,000000,7.15968,7.15968,7.1009,7.10855,260743.25275202,0
+ETW.US,D,20190628,000000,7.15222,7.1741,7.11544,7.1741,652361.68142085,0
+ETW.US,D,20190701,000000,7.21805,7.25551,7.15968,7.18928,331744.79811028,0
+ETW.US,D,20190702,000000,7.18167,7.18928,7.13053,7.15222,350710.06397357,0
+ETW.US,D,20190703,000000,7.1741,7.18928,7.15222,7.15222,334633.58231807,0
+ETW.US,D,20190705,000000,7.10855,7.13788,7.10855,7.13788,384251.76391287,0
+ETW.US,D,20190708,000000,7.1009,7.12308,7.08609,7.1009,269212.42597627,0
+ETW.US,D,20190709,000000,7.10855,7.14542,7.07855,7.12308,355973.48180538,0
+ETW.US,D,20190710,000000,7.15968,7.16891,7.12308,7.14542,314552.02663065,0
+ETW.US,D,20190711,000000,7.16731,7.17778,7.12308,7.13053,225981.3727675,0
+ETW.US,D,20190712,000000,7.13053,7.1741,7.11544,7.13788,258987.72003712,0
+ETW.US,D,20190715,000000,7.14542,7.18928,7.12308,7.18167,406057.04918633,0
+ETW.US,D,20190716,000000,7.18167,7.2257,7.18167,7.18928,483487.06699819,0
+ETW.US,D,20190717,000000,7.21061,7.21061,7.18167,7.19608,318350.38032478,0
+ETW.US,D,20190718,000000,7.20287,7.20665,7.18167,7.19608,207789.98304062,0
+ETW.US,D,20190719,000000,7.21061,7.23816,7.19608,7.21805,259610.00125912,0
+ETW.US,D,20190722,000000,7.21805,7.24042,7.18928,7.20287,239959.90802034,0
+ETW.US,D,20190723,000000,7.2326,7.2326,7.15968,7.2257,469076.0091924,0
+ETW.US,D,20190724,000000,7.2257,7.23646,7.18167,7.19608,229728.84145542,0
+ETW.US,D,20190725,000000,7.19608,7.21061,7.15968,7.18928,342550.44120388,0
+ETW.US,D,20190726,000000,7.19608,7.21805,7.15968,7.15968,280385.92526073,0
+ETW.US,D,20190729,000000,7.15222,7.18167,7.1225,7.1741,442349.71977491,0
+ETW.US,D,20190730,000000,7.15968,7.19608,7.12967,7.19608,277112.32319334,0
+ETW.US,D,20190731,000000,7.19608,7.2326,7.12967,7.18928,459567.93375766,0
+ETW.US,D,20190801,000000,7.18928,7.23334,7.13733,7.14457,333450.50592324,0
+ETW.US,D,20190802,000000,7.12967,7.16731,7.07788,7.12967,337237.19847013,0
+ETW.US,D,20190805,000000,7.05582,7.05883,6.87149,6.91584,747732.90434564,0
+ETW.US,D,20190806,000000,6.94537,6.98949,6.91584,6.98949,421891.82706223,0
+ETW.US,D,20190807,000000,6.93092,6.96706,6.85677,6.96027,536712.78351378,0
+ETW.US,D,20190808,000000,6.99715,7.05582,6.99149,7.04846,232489.35304335,0
+ETW.US,D,20190809,000000,7.04846,7.05582,7.01903,7.04148,229891.03741276,0
+ETW.US,D,20190812,000000,7.02629,7.03384,6.95251,6.97847,399119.72667043,0
+ETW.US,D,20190813,000000,6.96706,7.12967,6.96706,7.04148,639963.76167402,0
+ETW.US,D,20190814,000000,6.99715,7.01186,6.92301,6.96706,735165.36791138,0
+ETW.US,D,20190815,000000,6.96706,7.01186,6.93781,6.99715,500950.16507344,0
+ETW.US,D,20190816,000000,6.99715,7.04148,6.99715,7.04148,499883.70015121,0
+ETW.US,D,20190819,000000,7.08515,7.10769,7.07788,7.10024,272053.50549073,0
+ETW.US,D,20190820,000000,7.10024,7.10024,7.06665,7.07788,318372.64251501,0
+ETW.US,D,20190821,000000,7.12967,7.14457,7.11476,7.1225,303844.97323662,0
+ETW.US,D,20190822,000000,7.15968,7.15968,7.06307,7.10024,337950.64866163,0
+ETW.US,D,20190823,000000,7.07024,7.1225,6.95147,6.97393,465787.56566486,0
+ETW.US,D,20190826,000000,7.00356,7.01827,6.95147,6.98846,308794.60019668,0
+ETW.US,D,20190827,000000,7.02599,7.03297,6.95894,6.96592,241591.40853257,0
+ETW.US,D,20190828,000000,6.97393,7.01827,6.94403,6.95894,386333.80875108,0
+ETW.US,D,20190829,000000,6.98846,7.01827,6.97726,6.98101,314427.99442796,0
+ETW.US,D,20190830,000000,7.03297,7.05913,6.98846,7.00356,300447.33896654,0
+ETW.US,D,20190903,000000,6.98101,7.02599,6.95894,6.96592,226728.74629649,0
+ETW.US,D,20190904,000000,7.00356,7.06665,7.00356,7.03297,219522.1572893,0
+ETW.US,D,20190905,000000,7.07788,7.13733,7.07788,7.10769,322064.9857795,0
+ETW.US,D,20190906,000000,7.10769,7.15599,7.07024,7.08515,637901.85881744,0
+ETW.US,D,20190909,000000,7.10769,7.1225,7.08515,7.11476,361837.97877327,0
+ETW.US,D,20190910,000000,7.11476,7.14457,7.05553,7.14457,321036.68461196,0
+ETW.US,D,20190911,000000,7.16731,7.19694,7.15675,7.1825,365366.00587183,0
+ETW.US,D,20190912,000000,7.20355,7.21127,7.17506,7.19006,266033.17319124,0
+ETW.US,D,20190913,000000,7.21127,7.21901,7.17863,7.20355,225678.18293872,0
+ETW.US,D,20190916,000000,7.19694,7.20355,7.15968,7.1825,411997.87366356,0
+ETW.US,D,20190917,000000,7.19694,7.20355,7.1825,7.19694,193540.06108789,0
+ETW.US,D,20190918,000000,7.21901,7.2257,7.17506,7.2257,434939.59074279,0
+ETW.US,D,20190919,000000,7.24107,7.2639,7.21345,7.24873,316336.18216154,0
+ETW.US,D,20190920,000000,7.27901,7.27901,7.21901,7.25618,362405.13457189,0
+ETW.US,D,20190923,000000,7.2257,7.24107,7.19608,7.21901,359085.94801972,0
+ETW.US,D,20190924,000000,7.2257,7.24873,7.16656,7.16656,323888.36516939,0
+ETW.US,D,20190925,000000,7.18167,7.20355,7.13647,7.13647,364881.53820837,0
+ETW.US,D,20190926,000000,7.16656,7.18928,7.13647,7.18928,297084.68813823,0
+ETW.US,D,20190927,000000,7.20355,7.2257,7.16656,7.20355,262901.62509956,0
+ETW.US,D,20190930,000000,7.2257,7.28646,7.21731,7.23334,465854.35223553,0
+ETW.US,D,20191001,000000,7.25618,7.25618,7.1741,7.1741,339395.57081769,0
+ETW.US,D,20191002,000000,7.14382,7.16109,7.06911,7.10646,374583.61272937,0
+ETW.US,D,20191003,000000,7.09921,7.12817,7.01686,7.12166,381882.43081034,0
+ETW.US,D,20191004,000000,7.12166,7.15146,7.09921,7.13647,216264.45678634,0
+ETW.US,D,20191007,000000,7.12883,7.21901,7.10646,7.20355,362918.22505135,0
+ETW.US,D,20191008,000000,7.16656,7.20355,7.13647,7.14382,384492.40758817,0
+ETW.US,D,20191009,000000,7.18928,7.23334,7.14382,7.1741,332009.82418439,0
+ETW.US,D,20191010,000000,7.17723,7.27089,7.1741,7.23334,309163.51649185,0
+ETW.US,D,20191011,000000,7.27901,7.36032,7.25618,7.30088,506628.08368515,0
+ETW.US,D,20191014,000000,7.30088,7.33183,7.27089,7.27089,247537.53353129,0
+ETW.US,D,20191015,000000,7.3087,7.34645,7.29409,7.31664,222392.91972406,0
+ETW.US,D,20191016,000000,7.33183,7.33183,7.2639,7.30088,296738.03403329,0
+ETW.US,D,20191017,000000,7.30088,7.34645,7.28646,7.33881,336407.13680603,0
+ETW.US,D,20191018,000000,7.33183,7.36032,7.30088,7.33881,289689.40056627,0
+ETW.US,D,20191021,000000,7.35353,7.4137,7.34645,7.4137,296731.67340752,0
+ETW.US,D,20191022,000000,7.4137,7.48841,7.4137,7.45852,462816.09332194,0
+ETW.US,D,20191023,000000,7.45105,7.48049,7.4137,7.45852,341580.44577264,0
+ETW.US,D,20191024,000000,7.46569,7.47275,7.4137,7.44417,248654.88345973,0
+ETW.US,D,20191025,000000,7.43624,7.44417,7.40615,7.4287,273972.29426726,0
+ETW.US,D,20191028,000000,7.43624,7.55765,7.4287,7.50417,520500.60850835,0
+ETW.US,D,20191029,000000,7.52643,7.59304,7.52643,7.58604,503533.63924384,0
+ETW.US,D,20191030,000000,7.58604,7.74498,7.55765,7.73764,670008.17753937,0
+ETW.US,D,20191031,000000,7.74498,7.74498,7.60115,7.64746,505937.95578817,0
+ETW.US,D,20191101,000000,7.66952,7.75255,7.65463,7.69122,318314.3367787,0
+ETW.US,D,20191104,000000,7.7232,7.73046,7.65057,7.68424,376098.50176898,0
+ETW.US,D,20191105,000000,7.66952,7.66952,7.52643,7.54954,521813.01762734,0
+ETW.US,D,20191106,000000,7.54954,7.55765,7.47275,7.51116,498849.03835788,0
+ETW.US,D,20191107,000000,7.56472,7.57189,7.51916,7.54954,400386.55130468,0
+ETW.US,D,20191108,000000,7.56472,7.57822,7.53398,7.54954,217878.99562982,0
+ETW.US,D,20191111,000000,7.54161,7.59304,7.52643,7.54161,273086.04707545,0
+ETW.US,D,20191112,000000,7.56472,7.60898,7.56472,7.58604,222259.3465827,0
+ETW.US,D,20191113,000000,7.55765,7.63914,7.55765,7.63311,421317.25053356,0
+ETW.US,D,20191114,000000,7.62529,7.69122,7.60898,7.69122,295257.06833116,0
+ETW.US,D,20191115,000000,7.69122,7.7232,7.68341,7.70679,263162.41075649,0
+ETW.US,D,20191118,000000,7.70679,7.71461,7.69122,7.69924,288650.49835576,0
+ETW.US,D,20191119,000000,7.71461,7.73764,7.69122,7.71461,371864.445209,0
+ETW.US,D,20191120,000000,7.68424,7.73046,7.68424,7.7232,351868.75796957,0
+ETW.US,D,20191121,000000,7.73046,7.76773,7.66791,7.75255,331824.30593251,0
+ETW.US,D,20191122,000000,7.75942,7.8064,7.75942,7.8064,306670.15118663,0
+ETW.US,D,20191125,000000,7.79799,7.83593,7.7916,7.82205,317868.03286991,0
+ETW.US,D,20191126,000000,7.82829,7.84243,7.79799,7.8064,338755.26782263,0
+ETW.US,D,20191127,000000,7.8064,7.83593,7.8064,7.81443,224421.95934744,0
+ETW.US,D,20191129,000000,7.8064,7.83593,7.7916,7.7916,187823.97872149,0
+ETW.US,D,20191202,000000,7.82829,7.85036,7.73046,7.73764,477969.22413524,0
+ETW.US,D,20191203,000000,7.68424,7.69122,7.57105,7.66952,550944.68369349,0
+ETW.US,D,20191204,000000,7.69122,7.73046,7.6768,7.73046,181272.5341695,0
+ETW.US,D,20191205,000000,7.73046,7.73764,7.6768,7.73764,230182.56609429,0
+ETW.US,D,20191206,000000,7.75255,7.78348,7.73764,7.76773,353114.38051788,0
+ETW.US,D,20191209,000000,7.75942,7.7916,7.73764,7.77519,213274.9626704,0
+ETW.US,D,20191210,000000,7.75255,7.79799,7.71461,7.73764,298440.56153337,0
+ETW.US,D,20191211,000000,7.75942,7.79799,7.75942,7.77519,237609.65679515,0
+ETW.US,D,20191212,000000,7.7916,7.84658,7.74498,7.81443,331105.55521953,0
+ETW.US,D,20191213,000000,7.81443,7.83593,7.76773,7.81443,378179.4865029,0
+ETW.US,D,20191216,000000,7.82205,7.85884,7.8064,7.84243,319305.53429586,0
+ETW.US,D,20191217,000000,7.88252,7.88252,7.79799,7.82829,240776.1883286,0
+ETW.US,D,20191218,000000,7.82205,7.86366,7.82205,7.85884,283011.80360301,0
+ETW.US,D,20191219,000000,7.89092,7.89092,7.82584,7.86621,352880.09746839,0
+ETW.US,D,20191220,000000,7.86621,7.92583,7.86366,7.92583,311776.67358256,0
+ETW.US,D,20191223,000000,7.92149,7.92149,7.86045,7.88423,344746.9773061,0
+ETW.US,D,20191224,000000,7.87611,7.91517,7.83743,7.86045,107601.64619281,0
+ETW.US,D,20191226,000000,7.8678,7.91517,7.84404,7.8678,194330.89889304,0
+ETW.US,D,20191227,000000,7.90743,7.91517,7.85205,7.86045,238569.05118342,0
+ETW.US,D,20191230,000000,7.86045,7.8678,7.76848,7.79971,375537.70659616,0
+ETW.US,D,20191231,000000,7.83743,7.92829,7.79971,7.92829,329856.75235832,0
+ETW.US,D,20200102,000000,7.92829,7.98289,7.86045,7.92829,423062.18220549,0
+ETW.US,D,20200103,000000,7.89281,7.93308,7.86045,7.8678,266615.17045,0
+ETW.US,D,20200106,000000,7.83743,7.89281,7.79971,7.84404,480406.40391275,0
+ETW.US,D,20200107,000000,7.86045,7.87611,7.83008,7.83743,364479.75868,0
+ETW.US,D,20200108,000000,7.8678,8.01393,7.86045,7.92149,584433.37841796,0
+ETW.US,D,20200109,000000,7.94384,7.99129,7.92149,7.96072,352725.32224109,0
+ETW.US,D,20200110,000000,8.01393,8.01393,7.95233,7.95233,299095.70598857,0
+ETW.US,D,20200113,000000,7.96817,8.00714,7.96072,7.99129,253427.47300229,0
+ETW.US,D,20200114,000000,8.01393,8.06015,7.99129,8.01393,392529.05825947,0
+ETW.US,D,20200115,000000,8.02732,8.05157,8.00714,8.02732,315801.88959615,0
+ETW.US,D,20200116,000000,8.03469,8.06431,8.02053,8.02732,406128.07617419,0
+ETW.US,D,20200117,000000,8.06015,8.0761,8.00714,8.01393,274484.32464244,0
+ETW.US,D,20200121,000000,8.00714,8.06854,8.00714,8.06015,394529.47506686,0
+ETW.US,D,20200122,000000,8.06015,8.10457,8.03469,8.03469,309210.16108088,0
+ETW.US,D,20200123,000000,8.0543,8.0626,8.01986,8.0626,184371.21902801,0
+ETW.US,D,20200124,000000,8.07043,8.10034,7.96986,8.00138,262589.95443641,0
+ETW.US,D,20200127,000000,7.90893,7.96986,7.853,7.94554,669526.89018879,0
+ETW.US,D,20200128,000000,7.96986,8.00808,7.95402,8.00138,183302.63389719,0
+ETW.US,D,20200129,000000,8.00808,8.0459,8.00808,8.02222,312628.99743691,0
+ETW.US,D,20200130,000000,8.00138,8.02997,7.95402,8.02997,239615.374124,0
+ETW.US,D,20200131,000000,8.02222,8.14627,7.94554,7.94554,575631.33244464,0
+ETW.US,D,20200203,000000,7.96986,8.02222,7.96252,7.97638,294606.16429316,0
+ETW.US,D,20200204,000000,8.02222,8.07043,8.02222,8.0543,267262.89417511,0
+ETW.US,D,20200205,000000,8.10712,8.11496,8.0543,8.08647,254038.09307704,0
+ETW.US,D,20200206,000000,8.08647,8.10297,8.0459,8.0543,259064.04754646,0
+ETW.US,D,20200207,000000,8.0459,8.07779,8.01571,8.02222,312154.07071209,0
+ETW.US,D,20200210,000000,8.00138,8.10034,8.00138,8.09308,281834.02772966,0
+ETW.US,D,20200211,000000,8.10712,8.13779,8.09308,8.12081,293512.13665924,0
+ETW.US,D,20200212,000000,8.13779,8.14128,8.08647,8.08647,350163.05015661,0
+ETW.US,D,20200213,000000,8.09308,8.11496,8.03723,8.0543,215713.2025522,0
+ETW.US,D,20200214,000000,8.08128,8.10034,8.0626,8.09308,182825.58696378,0
+ETW.US,D,20200218,000000,8.08647,8.08647,8.00808,8.07779,294031.58776448,0
+ETW.US,D,20200219,000000,8.09308,8.12081,8.07779,8.10712,226019.53652217,0
+ETW.US,D,20200220,000000,8.09524,8.10204,8.00883,8.07958,207271.59203966,0
+ETW.US,D,20200221,000000,8.05591,8.08806,8.00883,8.00883,266737.08244408,0
+ETW.US,D,20200224,000000,7.83092,7.87763,7.76029,7.79243,463139.42513235,0
+ETW.US,D,20200225,000000,7.80877,7.83092,7.49012,7.51275,1151926.2901789,0
+ETW.US,D,20200226,000000,7.52823,7.67368,7.52823,7.58283,614855.19141287,0
+ETW.US,D,20200227,000000,7.45105,7.47408,7.12534,7.17183,1311814.4004804,0
+ETW.US,D,20200228,000000,6.97799,6.99422,6.72972,6.89273,1996127.625396,0
+ETW.US,D,20200302,000000,6.90838,7.30362,6.90046,7.17949,1063192.3802541,0
+ETW.US,D,20200303,000000,7.24174,7.44332,7.13317,7.21824,901103.4934329,0
+ETW.US,D,20200304,000000,7.31146,7.45852,7.28842,7.45105,543954.35596276,0
+ETW.US,D,20200305,000000,7.31947,7.37673,7.26363,7.29589,398711.58651629,0
+ETW.US,D,20200306,000000,6.96263,7.21824,6.96263,7.19514,623225.77493754,0
+ETW.US,D,20200309,000000,6.55161,6.91602,6.51293,6.65246,830916.10817428,0
+ETW.US,D,20200310,000000,6.79971,6.88507,6.6137,6.8229,615395.84460404,0
+ETW.US,D,20200311,000000,6.71464,6.72218,6.35748,6.41994,1109264.5129773,0
+ETW.US,D,20200312,000000,5.4275,5.96234,5.38089,5.41183,1696691.6259284,0
+ETW.US,D,20200313,000000,5.64445,5.81519,5.44285,5.79187,1167954.0070367,0
+ETW.US,D,20200316,000000,4.97763,5.52001,4.97763,5.14055,1215378.8328421,0
+ETW.US,D,20200317,000000,5.10176,5.38089,4.95318,5.31881,1395675.0109546,0
+ETW.US,D,20200318,000000,4.8151,5.0979,4.25656,4.2877,2287106.1127869,0
+ETW.US,D,20200319,000000,4.26439,4.87678,4.26439,4.71426,2001797.0631734,0
+ETW.US,D,20200320,000000,4.80707,5.22562,4.75303,4.80707,1917466.8264962,0
+ETW.US,D,20200323,000000,4.70746,4.80142,4.4405,4.51108,2014894.6517559,0
+ETW.US,D,20200324,000000,4.69953,5.25636,4.69953,5.08393,1520199.1020314,0
+ETW.US,D,20200325,000000,5.15421,5.76642,5.15421,5.50739,1721305.127483,0
+ETW.US,D,20200326,000000,5.56228,5.8528,5.56228,5.81348,1623135.2292158,0
+ETW.US,D,20200327,000000,5.57039,5.91942,5.57039,5.71142,1577236.9535971,0
+ETW.US,D,20200330,000000,5.75849,5.92339,5.64096,5.86056,733382.27248475,0
+ETW.US,D,20200331,000000,5.95461,6.00979,5.82914,5.8528,869112.72607927,0
+ETW.US,D,20200401,000000,5.70358,5.75849,5.49174,5.49965,654452.20709343,0
+ETW.US,D,20200402,000000,5.45248,5.6801,5.45248,5.55464,1160603.2438451,0
+ETW.US,D,20200403,000000,5.51521,5.60945,5.44466,5.47643,748343.52442041,0
+ETW.US,D,20200406,000000,5.62511,5.86838,5.62511,5.86056,580155.85758184,0
+ETW.US,D,20200407,000000,6.06449,6.2291,5.96252,5.97027,1082630.4526336,0
+ETW.US,D,20200408,000000,6.08006,6.24494,5.97837,6.24494,980293.28437685,0
+ETW.US,D,20200409,000000,6.3392,6.45539,6.25268,6.29995,1039590.218198,0
+ETW.US,D,20200413,000000,6.2607,6.2607,6.04487,6.16657,814996.52195467,0
+ETW.US,D,20200414,000000,6.36268,6.36268,6.18222,6.22146,1050020.5843708,0
+ETW.US,D,20200415,000000,6.11167,6.15466,6.06449,6.14317,566073.43210794,0
+ETW.US,D,20200416,000000,6.18222,6.19005,6.07242,6.13497,636949.88515922,0
+ETW.US,D,20200417,000000,6.27609,6.30778,6.1941,6.30778,595730.90990511,0
+ETW.US,D,20200420,000000,6.16657,6.26853,6.13497,6.16657,578929.31691085,0
+ETW.US,D,20200421,000000,6.06449,6.10374,5.96252,6.03308,879216.58012862,0
+ETW.US,D,20200422,000000,6.16203,6.2094,6.1143,6.19383,513448.79472844,0
+ETW.US,D,20200423,000000,6.19383,6.24911,6.12242,6.13045,339285.31997085,0
+ETW.US,D,20200424,000000,6.20165,6.23336,6.1143,6.23336,433938.85228696,0
+ETW.US,D,20200427,000000,6.23336,6.28872,6.22544,6.28872,599088.26021193,0
+ETW.US,D,20200428,000000,6.35995,6.38352,6.26486,6.29674,452976.20524241,0
+ETW.US,D,20200429,000000,6.43135,6.4352,6.32815,6.42333,515562.64269552,0
+ETW.US,D,20200430,000000,6.42333,6.43135,6.32042,6.3522,331411.9253612,0
+ETW.US,D,20200501,000000,6.27296,6.29664,6.17007,6.2094,387411.93482057,0
+ETW.US,D,20200504,000000,6.19383,6.23336,6.13808,6.23336,299649.08043131,0
+ETW.US,D,20200505,000000,6.31249,6.42333,6.30154,6.39154,973793.78493538,0
+ETW.US,D,20200506,000000,6.42333,6.43266,6.3522,6.3522,275614.39582247,0
+ETW.US,D,20200507,000000,6.439,6.46276,6.37599,6.45484,705482.44761109,0
+ETW.US,D,20200508,000000,6.48691,6.51842,6.47106,6.50266,426867.9566297,0
+ETW.US,D,20200511,000000,6.46276,6.49446,6.41541,6.47106,516975.7617227,0
+ETW.US,D,20200512,000000,6.47106,6.48691,6.34381,6.35995,380954.83955095,0
+ETW.US,D,20200513,000000,6.3522,6.39975,6.10655,6.16203,974008.98610756,0
+ETW.US,D,20200514,000000,6.10655,6.25692,6.07487,6.25692,455881.95111894,0
+ETW.US,D,20200515,000000,6.16203,6.25692,6.16203,6.24911,290917.00134156,0
+ETW.US,D,20200518,000000,6.38352,6.48691,6.35995,6.439,647872.13972544,0
+ETW.US,D,20200519,000000,6.43135,6.46276,6.39975,6.40747,323165.37403921,0
+ETW.US,D,20200520,000000,6.47106,6.51022,6.454,6.50266,405434.76796433,0
+ETW.US,D,20200521,000000,6.51277,6.52049,6.40889,6.43295,337487.38308409,0
+ETW.US,D,20200522,000000,6.46455,6.57643,6.44059,6.56067,1905650.9040079,0
+ETW.US,D,20200526,000000,6.68831,6.7284,6.64056,6.64849,730231.64251574,0
+ETW.US,D,20200527,000000,6.68831,6.74452,6.55276,6.69642,468375.28025247,0
+ETW.US,D,20200528,000000,6.72037,6.7284,6.66472,6.69642,545172.41579936,0
+ETW.US,D,20200529,000000,6.69642,6.69642,6.6168,6.68831,493616.36355067,0
+ETW.US,D,20200601,000000,6.68831,6.79235,6.66472,6.73652,455467.45033904,0
+ETW.US,D,20200602,000000,6.78423,6.80847,6.43295,6.70462,1712312.2627363,0
+ETW.US,D,20200603,000000,6.72037,6.78423,6.71255,6.77641,538922.04086756,0
+ETW.US,D,20200604,000000,6.73652,6.76028,6.69642,6.75254,384130.91202308,0
+ETW.US,D,20200605,000000,6.85649,6.87234,6.79235,6.84839,438312.84261406,0
+ETW.US,D,20200608,000000,6.91195,6.94433,6.8164,6.8962,604288.07178594,0
+ETW.US,D,20200609,000000,6.88036,6.8882,6.83244,6.85649,459928.36921844,0
+ETW.US,D,20200610,000000,6.8962,6.90431,6.8164,6.87234,631103.40996437,0
+ETW.US,D,20200611,000000,6.74452,6.75254,6.56067,6.5687,802682.35044723,0
+ETW.US,D,20200612,000000,6.72037,6.79235,6.60849,6.68047,405211.08595776,0
+ETW.US,D,20200615,000000,6.57643,6.78423,6.48889,6.76028,346953.05434698,0
+ETW.US,D,20200616,000000,6.92036,6.988,6.82424,6.86414,404111.75780236,0
+ETW.US,D,20200617,000000,6.92036,6.92036,6.84839,6.86414,372621.35967666,0
+ETW.US,D,20200618,000000,6.85649,6.85649,6.79235,6.83244,281449.20987005,0
+ETW.US,D,20200619,000000,6.86414,6.87857,6.80028,6.82424,323468.56386799,0
+ETW.US,D,20200622,000000,6.8264,6.87489,6.81027,6.87489,270068.99024778,0
+ETW.US,D,20200623,000000,6.89894,6.93922,6.89894,6.93922,321946.25409831,0
+ETW.US,D,20200624,000000,6.87489,6.89112,6.78622,6.8347,309133.83357153,0
+ETW.US,D,20200625,000000,6.81857,6.84273,6.76207,6.84273,196289.97163285,0
+ETW.US,D,20200626,000000,6.84273,6.87489,6.75406,6.79443,445875.62666485,0
+ETW.US,D,20200629,000000,6.78622,6.90716,6.76207,6.88299,431131.69610999,0
+ETW.US,D,20200630,000000,6.92319,6.99572,6.89112,6.97186,795481.06196154,0
+ETW.US,D,20200701,000000,6.97186,7.03194,6.97186,6.99572,285850.76290887,0
+ETW.US,D,20200702,000000,7.06016,7.13279,7.05232,7.08431,338369.38985873,0
+ETW.US,D,20200706,000000,7.12468,7.15902,7.09252,7.14091,233667.12891668,0
+ETW.US,D,20200707,000000,7.14091,7.15694,7.05232,7.06837,336724.10799067,0
+ETW.US,D,20200708,000000,7.07639,7.11495,7.06016,7.10873,173990.67775726,0
+ETW.US,D,20200709,000000,7.09252,7.14091,7.06016,7.06016,334316.61113345,0
+ETW.US,D,20200710,000000,7.05232,7.08431,7.02817,7.07639,281359.10100484,0
+ETW.US,D,20200713,000000,7.10061,7.21345,6.97186,6.97952,529133.03779424,0
+ETW.US,D,20200714,000000,6.97186,7.03591,6.93149,7.02817,391958.72214798,0
+ETW.US,D,20200715,000000,7.09252,7.10061,7.02817,7.04393,335402.157933,0
+ETW.US,D,20200716,000000,7.02817,7.05232,6.97952,7.02817,443252.92863546,0
+ETW.US,D,20200717,000000,7.05232,7.06837,6.98771,7.05232,367046.27118167,0
+ETW.US,D,20200720,000000,7.01206,7.13279,7.01206,7.10873,324464.00180235,0
+ETW.US,D,20200721,000000,7.14091,7.20522,7.12468,7.14091,320074.10991078,0
+ETW.US,D,20200722,000000,7.16514,7.17316,7.11647,7.15694,236683.12564005,0
+ETW.US,D,20200723,000000,7.18363,7.18363,7.07788,7.11835,278331.44313423,0
+ETW.US,D,20200724,000000,7.10233,7.12279,7.00469,7.0293,482744.99399068,0
+ETW.US,D,20200727,000000,7.0696,7.11825,7.06346,7.07788,287276.60318758,0
+ETW.US,D,20200728,000000,7.0696,7.12675,7.0696,7.11835,228598.77027541,0
+ETW.US,D,20200729,000000,7.14289,7.16721,7.12675,7.15109,263582.21205789,0
+ETW.US,D,20200730,000000,7.12675,7.18363,7.07788,7.18363,422698.56643184,0
+ETW.US,D,20200731,000000,7.24854,7.25618,7.05459,7.15911,577540.58028251,0
+ETW.US,D,20200803,000000,7.19174,7.23231,7.15911,7.20779,436392.99373321,0
+ETW.US,D,20200804,000000,7.19977,7.22438,7.19174,7.19977,208500.25291923,0
+ETW.US,D,20200805,000000,7.19977,7.24854,7.19977,7.24854,362301.24435083,0
+ETW.US,D,20200806,000000,7.23231,7.25645,7.21608,7.24042,281977.14180968,0
+ETW.US,D,20200807,000000,7.24042,7.24692,7.19174,7.19977,267276.67553097,0
+ETW.US,D,20200810,000000,7.19977,7.25136,7.18363,7.24854,399762.14987406,0
+ETW.US,D,20200811,000000,7.28107,7.32174,7.25645,7.26494,312141.34946054,0
+ETW.US,D,20200812,000000,7.31343,7.39483,7.31343,7.35417,430781.86169216,0
+ETW.US,D,20200813,000000,7.35417,7.40305,7.33787,7.37059,362302.30445512,0
+ETW.US,D,20200814,000000,7.35417,7.35417,7.31343,7.34597,275914.40533835,0
+ETW.US,D,20200817,000000,7.36231,7.40305,7.35417,7.40305,206844.37000819,0
+ETW.US,D,20200818,000000,7.37059,7.41107,7.37059,7.3786,168427.25040956,0
+ETW.US,D,20200819,000000,7.38672,7.52473,7.38672,7.39483,535555.14962208,0
+ETW.US,D,20200820,000000,7.36231,7.42738,7.35427,7.42738,268789.44436199,0
+ETW.US,D,20200821,000000,7.41304,7.44578,7.3805,7.39672,246378.83953528,0
+ETW.US,D,20200824,000000,7.42125,7.43776,7.32287,7.36399,356498.23343212,0
+ETW.US,D,20200825,000000,7.41304,7.41304,7.32287,7.35589,200916.26678251,0
+ETW.US,D,20200826,000000,7.34758,7.3805,7.32863,7.36399,212646.3208226,0
+ETW.US,D,20200827,000000,7.34758,7.45407,7.34758,7.41304,213295.10465201,0
+ETW.US,D,20200828,000000,7.40502,7.41304,7.34758,7.36399,290028.63394112,0
+ETW.US,D,20200831,000000,7.33125,7.40502,7.32287,7.3721,293964.80119382,0
+ETW.US,D,20200901,000000,7.35589,7.42974,7.35163,7.39672,226531.56689736,0
+ETW.US,D,20200902,000000,7.40502,7.4788,7.39645,7.45407,254483.33688155,0
+ETW.US,D,20200903,000000,7.41304,7.45407,7.26079,7.33946,639838.66936703,0
+ETW.US,D,20200904,000000,7.31484,7.38853,7.12656,7.24127,622122.20636494,0
+ETW.US,D,20200908,000000,7.15109,7.20024,7.0609,7.08553,481217.38369953,0
+ETW.US,D,20200909,000000,7.15109,7.25722,7.12656,7.22505,284255.30594273,0
+ETW.US,D,20200910,000000,7.22505,7.29834,7.16731,7.17571,312628.99743691,0
+ETW.US,D,20200911,000000,7.22505,7.24899,7.1592,7.21647,246372.47890949,0
+ETW.US,D,20200914,000000,7.2658,7.29834,7.21647,7.24127,327489.53946436,0
+ETW.US,D,20200915,000000,7.28192,7.31078,7.24127,7.24938,322581.25657187,0
+ETW.US,D,20200916,000000,7.27399,7.30684,7.24938,7.25722,230873.75409557,0
+ETW.US,D,20200917,000000,7.19202,7.25722,7.17571,7.24938,419562.77792295,0
+ETW.US,D,20200918,000000,7.27399,7.29834,7.19202,7.27399,377881.59719558,0
+ETW.US,D,20200921,000000,7.17571,7.18788,7.08553,7.14279,478779.14381771,0
+ETW.US,D,20200922,000000,7.17817,7.19458,7.11213,7.14506,203106.44225895,0
+ETW.US,D,20200923,000000,7.15335,7.17817,6.94686,7.00459,478087.95581644,0
+ETW.US,D,20200924,000000,6.97186,7.03779,6.91367,6.97186,279560.1040138,0
+ETW.US,D,20200925,000000,6.96337,7.02959,6.93847,7.02959,262522.10776145,0
+ETW.US,D,20200928,000000,7.10365,7.13684,7.07064,7.07064,372740.09135784,0
+ETW.US,D,20200929,000000,7.09563,7.11213,7.02092,7.02092,289462.53824683,0
+ETW.US,D,20200930,000000,7.05449,7.15335,7.05158,7.05449,480100.03377108,0
+ETW.US,D,20201001,000000,7.11213,7.16154,7.07901,7.12835,361774.37251551,0
+ETW.US,D,20201002,000000,6.99648,7.1343,6.99648,7.07901,298111.92920148,0
+ETW.US,D,20201005,000000,7.13684,7.24401,7.12034,7.16996,411566.41121492,0
+ETW.US,D,20201006,000000,7.21127,7.2359,7.14506,7.14506,293740.05908295,0
+ETW.US,D,20201007,000000,7.17817,7.24401,7.16996,7.22768,255653.69202482,0
+ETW.US,D,20201008,000000,7.24401,7.26089,7.21127,7.2359,232496.77377341,0
+ETW.US,D,20201009,000000,7.25259,7.2939,7.19458,7.26089,279204.9690745,0
+ETW.US,D,20201012,000000,7.30191,7.33248,7.2774,7.30191,309672.36655413,0
+ETW.US,D,20201013,000000,7.31032,7.31032,7.22768,7.22768,319069.13103778,0
+ETW.US,D,20201014,000000,7.26089,7.29005,7.20297,7.26089,318388.54407945,0
+ETW.US,D,20201015,000000,7.19458,7.21136,7.15335,7.16996,396559.57479453,0
+ETW.US,D,20201016,000000,7.16996,7.25259,7.14506,7.14506,554172.70127613,0
+ETW.US,D,20201019,000000,7.16154,7.21127,7.12034,7.14506,447917.38753979,0
+ETW.US,D,20201020,000000,7.14506,7.22032,7.14506,7.19458,319011.88540576,0
+ETW.US,D,20201021,000000,7.17817,7.24401,7.17817,7.22768,356537.45729109,0
+ETW.US,D,20201022,000000,7.23872,7.24683,7.13846,7.21363,482957.01484997,0
+ETW.US,D,20201023,000000,7.24683,7.24683,7.18863,7.23013,329476.1749159,0
+ETW.US,D,20201026,000000,7.22193,7.22193,7.08014,7.13015,335906.76757811,0
+ETW.US,D,20201027,000000,7.12194,7.13836,7.03883,7.03883,310261.78454295,0
+ETW.US,D,20201028,000000,6.98846,6.99715,6.78876,6.83858,609404.13512057,0
+ETW.US,D,20201029,000000,6.81349,6.89706,6.74698,6.88865,329480.41533307,0
+ETW.US,D,20201030,000000,6.89716,6.92951,6.71376,6.77198,631735.23212505,0
+ETW.US,D,20201102,000000,6.80546,6.88865,6.80546,6.83858,528577.54314292,0
+ETW.US,D,20201103,000000,6.88865,7.16355,6.88865,7.12194,1117170.7708201,0
+ETW.US,D,20201104,000000,7.18015,7.32578,7.14703,7.27174,447076.72483273,0
+ETW.US,D,20201105,000000,7.35521,7.62989,7.35521,7.5967,1205646.0152965,0
+ETW.US,D,20201106,000000,7.56331,7.57709,7.46341,7.49673,401947.02482904,0
+ETW.US,D,20201109,000000,7.8549,7.8549,7.49673,7.51322,559410.67660484,0
+ETW.US,D,20201110,000000,7.48002,7.61351,7.43841,7.5967,371480.68745369,0
+ETW.US,D,20201111,000000,7.64679,7.65491,7.55086,7.55502,443204.16383781,0
+ETW.US,D,20201112,000000,7.55502,7.63849,7.47172,7.51322,786021.75132441,0
+ETW.US,D,20201113,000000,7.5466,7.6882,7.5466,7.6882,357051.60787486,0
+ETW.US,D,20201116,000000,7.73,7.87148,7.7217,7.7966,624719.46189121,0
+ETW.US,D,20201117,000000,7.78829,7.93818,7.76395,7.91337,756267.80403627,0
+ETW.US,D,20201118,000000,7.9548,7.97147,7.8381,7.86319,456119.41448134,0
+ETW.US,D,20201119,000000,7.82998,7.92969,7.81311,7.91337,609018.25715667,0
+ETW.US,D,20201120,000000,7.93233,7.96591,7.89046,7.92413,273105.12895279,0
+ETW.US,D,20201123,000000,7.94101,7.95762,7.85697,7.86536,581124.79290878,0
+ETW.US,D,20201124,000000,7.93233,7.98289,7.85697,7.91581,384164.83536057,0
+ETW.US,D,20201125,000000,7.92413,7.9745,7.88206,7.89893,285867.72457761,0
+ETW.US,D,20201127,000000,7.90724,7.96591,7.90724,7.96591,110276.28933272,0
+ETW.US,D,20201130,000000,7.9745,7.99129,7.87374,7.92413,387433.1369065,0
+ETW.US,D,20201201,000000,7.9745,8.02479,7.94101,7.9745,352075.47830739,0
+ETW.US,D,20201202,000000,7.96591,7.99751,7.83187,7.87374,686210.81160613,0
+ETW.US,D,20201203,000000,7.85697,7.93045,7.83998,7.89046,448315.98675525,0
+ETW.US,D,20201204,000000,7.89893,8.01657,7.88206,8.01657,315565.48633805,0
+ETW.US,D,20201207,000000,7.99968,8.01478,7.93233,7.99129,315863.37564534,0
+ETW.US,D,20201208,000000,7.98289,8.04986,7.97864,8.01657,312422.2770991,0
+ETW.US,D,20201209,000000,8.04986,8.0626,7.9745,8.00808,585033.39744975,0
+ETW.US,D,20201210,000000,7.99968,8.00808,7.87374,7.93233,843069.14382865,0
+ETW.US,D,20201211,000000,7.92413,7.9494,7.87374,7.92413,289753.00682405,0
+ETW.US,D,20201214,000000,7.95762,8.00808,7.93233,7.94101,266961.82455493,0
+ETW.US,D,20201215,000000,7.9745,8.02902,7.96139,8.01657,428371.18452206,0
+ETW.US,D,20201216,000000,8.04986,8.08392,8.03327,8.08392,371480.68745369,0
+ETW.US,D,20201217,000000,8.12505,8.15051,8.10891,8.14212,333419.76289866,0
+ETW.US,D,20201218,000000,8.15892,8.15892,8.06685,8.09221,278503.18003026,0
+ETW.US,D,20201221,000000,8.02479,8.16778,7.98289,8.13354,594948.55293433,0
+ETW.US,D,20201222,000000,8.18485,8.21816,8.13354,8.16778,423069.60293558,0
+ETW.US,D,20201223,000000,8.19598,8.21211,8.14467,8.16165,334964.33485857,0
+ETW.US,D,20201224,000000,8.18731,8.22826,8.17033,8.18731,142191.7892813,0
+ETW.US,D,20201228,000000,8.23712,8.24579,8.17033,8.19598,324201.09593683,0
+ETW.US,D,20201229,000000,8.26296,8.26296,8.12769,8.12769,411838.85801911,0
+ETW.US,D,20201230,000000,8.15326,8.17447,8.13164,8.13617,199973.83406297,0
+ETW.US,D,20201231,000000,8.17881,8.21211,8.17033,8.18731,271548.89584562,0
+ETW.US,D,20210104,000000,8.19598,8.23965,7.85707,8.01797,988696.73113472,0
+ETW.US,D,20210105,000000,8.00101,8.11892,7.95036,8.06015,545131.0717318,0
+ETW.US,D,20210106,000000,8.0093,8.16599,7.95036,8.11062,393093.03374518,0
+ETW.US,D,20210107,000000,8.11892,8.25438,8.09401,8.23712,367224.36870349,0
+ETW.US,D,20210108,000000,8.26296,8.26296,8.11892,8.17881,618111.83181151,0
+ETW.US,D,20210111,000000,8.09401,8.16165,8.09401,8.13617,369666.84900248,0
+ETW.US,D,20210112,000000,8.12769,8.21211,8.12769,8.21211,326412.47349919,0
+ETW.US,D,20210113,000000,8.21211,8.24579,8.20467,8.21211,286462.44308791,0
+ETW.US,D,20210114,000000,8.2207,8.26296,8.21211,8.22826,266007.73068813,0
+ETW.US,D,20210115,000000,8.19598,8.22826,8.13617,8.17881,260030.86266482,0
+ETW.US,D,20210119,000000,8.26296,8.38219,8.17881,8.33003,996047.49432622,0
+ETW.US,D,20210120,000000,8.3901,8.41558,8.3556,8.38219,460498.70532993,0
+ETW.US,D,20210121,000000,8.37568,8.40058,8.34756,8.38474,280261.89305804,0
+ETW.US,D,20210122,000000,8.37568,8.39192,8.2823,8.29089,223516.63027829,0
+ETW.US,D,20210125,000000,8.30834,8.33267,8.22231,8.2823,252984.34940638,0
+ETW.US,D,20210126,000000,8.32409,8.35813,8.27182,8.32409,242653.63303759,0
+ETW.US,D,20210127,000000,8.27371,8.30834,8.18815,8.18815,295688.53077982,0
+ETW.US,D,20210128,000000,8.18815,8.30834,8.18815,8.23014,331359.98025068,0
+ETW.US,D,20210129,000000,8.25607,8.27371,8.13685,8.18815,435877.78304513,0
+ETW.US,D,20210201,000000,8.23014,8.25607,8.10297,8.1624,1070254.7950769,0
+ETW.US,D,20210202,000000,8.20542,8.27371,8.18815,8.24741,315955.60471912,0
+ETW.US,D,20210203,000000,8.27371,8.30834,8.23014,8.27371,291325.14149568,0
+ETW.US,D,20210204,000000,8.29089,8.33267,8.29089,8.32409,253398.8501863,0
+ETW.US,D,20210205,000000,8.34946,8.36691,8.27371,8.31532,357303.91269741,0
+ETW.US,D,20210208,000000,8.34946,8.38474,8.30834,8.36691,299552.61094034,0
+ETW.US,D,20210209,000000,8.35813,8.40955,8.35813,8.36691,287894.6439924,0
+ETW.US,D,20210210,000000,8.40955,8.46058,8.34154,8.40955,416704.73673975,0
+ETW.US,D,20210211,000000,8.44265,8.44539,8.37568,8.41833,343485.45319333,0
+ETW.US,D,20210212,000000,8.41833,8.49512,8.40058,8.47755,412076.32138151,0
+ETW.US,D,20210216,000000,8.51322,8.57802,8.48624,8.50445,619594.91772223,0
+ETW.US,D,20210217,000000,8.49512,8.52943,8.47755,8.52113,376952.9458319,0
+ETW.US,D,20210218,000000,8.5068,8.54002,8.4288,8.48906,289386.2107375,0
+ETW.US,D,20210219,000000,8.5068,8.53125,8.49512,8.53125,261354.93293106,0
+ETW.US,D,20210222,000000,8.48906,8.52379,8.43662,8.45332,323258.66321729,0
+ETW.US,D,20210223,000000,8.41125,8.46236,8.33352,8.4288,332351.17776784,0
+ETW.US,D,20210224,000000,8.4288,8.54926,8.41125,8.5068,241485.39810292,0
+ETW.US,D,20210225,000000,8.49792,8.53125,8.41125,8.43662,468128.27595139,0
+ETW.US,D,20210226,000000,8.43662,8.45332,8.28306,8.34239,1055772.7102832,0
+ETW.US,D,20210301,000000,8.35135,8.45332,8.35135,8.45332,684854.93821099,0
+ETW.US,D,20210302,000000,8.43662,8.51605,8.4237,8.48001,372708.28822896,0
+ETW.US,D,20210303,000000,8.48001,8.5068,8.42021,8.45332,265259.29705485,0
+ETW.US,D,20210304,000000,8.45332,8.48001,8.31618,8.3687,515804.34647512,0
+ETW.US,D,20210305,000000,8.39455,8.42021,8.26561,8.41125,398274.82354617,0
+ETW.US,D,20210308,000000,8.38654,8.49792,8.38654,8.4288,363089.96194738,0
+ETW.US,D,20210309,000000,8.47106,8.54842,8.46236,8.46236,308533.81453976,0
+ETW.US,D,20210310,000000,8.48906,8.54926,8.48906,8.52379,218606.22717718,0
+ETW.US,D,20210311,000000,8.57284,8.68603,8.56019,8.60906,433879.48644635,0
+ETW.US,D,20210312,000000,8.61803,8.65264,8.59067,8.63528,357236.06602245,0
+ETW.US,D,20210315,000000,8.64433,8.69338,8.63349,8.66877,354943.06042926,0
+ETW.US,D,20210316,000000,8.71066,8.78111,8.66972,8.73774,347388.75721284,0
+ETW.US,D,20210317,000000,8.69338,8.77273,8.69338,8.74706,220602.40356737,0
+ETW.US,D,20210318,000000,8.73774,8.79781,8.71066,8.71951,393349.57898491,0
+ETW.US,D,20210319,000000,8.71951,8.78111,8.6769,8.75612,434599.29726364,0
+ETW.US,D,20210322,000000,8.79781,8.89366,8.77178,8.85649,432025.36403189,0
+ETW.US,D,20210323,000000,8.84999,8.90403,8.80055,8.85922,394220.98471658,0
+ETW.US,D,20210324,000000,8.89657,8.90403,8.62727,8.65358,712161.10467866,0
+ETW.US,D,20210325,000000,8.61001,8.66227,8.57368,8.65358,249438.3005348,0
+ETW.US,D,20210326,000000,8.68773,8.80055,8.67783,8.7747,271835.12400565,0
+ETW.US,D,20210329,000000,8.7747,8.88715,8.75895,8.86856,306742.23827877,0
+ETW.US,D,20210330,000000,8.87781,8.89657,8.84714,8.89657,249927.00861544,0
+ETW.US,D,20210331,000000,8.92185,8.95554,8.90403,8.92185,304285.97662394,0
+ETW.US,D,20210401,000000,8.97082,8.9878,8.91251,8.94714,373008.29774486,0
+ETW.US,D,20210405,000000,8.96325,8.99817,8.93969,8.95554,418724.23542448,0
+ETW.US,D,20210406,000000,8.93969,9.04157,8.93969,8.98873,333810.94138404,0
+ETW.US,D,20210407,000000,9.0161,9.06892,8.99817,8.99817,328762.7247244,0
+ETW.US,D,20210408,000000,9.06892,9.16421,9.05101,9.11892,679570.31829324,0
+ETW.US,D,20210409,000000,9.13589,9.19815,9.12647,9.19815,197516.51230383,0
+ETW.US,D,20210412,000000,9.20665,9.22645,9.17175,9.18966,198711.24984592,0
+ETW.US,D,20210413,000000,9.20665,9.25569,9.18966,9.25569,263355.34973845,0
+ETW.US,D,20210414,000000,9.29343,9.31039,9.20665,9.21513,404265.47292534,0
+ETW.US,D,20210415,000000,9.23211,9.31039,9.23211,9.27456,337989.8725206,0
+ETW.US,D,20210416,000000,9.30191,9.32738,9.09439,9.17175,669499.32747707,0
+ETW.US,D,20210419,000000,9.18022,9.21513,9.1689,9.20665,302044.91614127,0
+ETW.US,D,20210420,000000,9.22361,9.25569,9.14533,9.21513,579528.27583835,0
+ETW.US,D,20210421,000000,9.21513,9.29343,9.19438,9.26514,233222.94521648,0
+ETW.US,D,20210422,000000,9.28682,9.30474,9.22173,9.24249,316382.82675059,0
+ETW.US,D,20210423,000000,9.26796,9.33965,9.17363,9.20004,553218.60740933,0
+ETW.US,D,20210426,000000,9.20947,9.25098,9.19155,9.22645,211654.06320114,0
+ETW.US,D,20210427,000000,9.25853,9.30474,9.20947,9.30474,200627.91841388,0
+ETW.US,D,20210428,000000,9.32172,9.33022,9.28682,9.29625,231886.15369867,0
+ETW.US,D,20210429,000000,9.32172,9.32172,9.25098,9.30474,282131.91703696,0
+ETW.US,D,20210430,000000,9.29625,9.32172,9.25853,9.31324,345274.90924573,0
+ETW.US,D,20210503,000000,9.33022,9.38964,9.31324,9.31324,334133.21309017,0
+ETW.US,D,20210504,000000,9.31324,9.38964,9.22645,9.38116,604729.07517328,0
+ETW.US,D,20210505,000000,9.38964,9.38964,9.34908,9.37456,193895.19602719,0
+ETW.US,D,20210506,000000,9.37456,9.42644,9.33965,9.36513,225554.15073604,0
+ETW.US,D,20210507,000000,9.40756,9.45285,9.39814,9.42644,247990.19806586,0
+ETW.US,D,20210510,000000,9.46038,9.4868,9.31324,9.36513,560342.50828141,0
+ETW.US,D,20210511,000000,9.31324,9.44436,9.23966,9.43492,673433.37452116,0
+ETW.US,D,20210512,000000,9.38964,9.39814,9.12833,9.12833,385028.82036218,0
+ETW.US,D,20210513,000000,9.19155,9.22645,9.10289,9.11137,515066.51388481,0
+ETW.US,D,20210514,000000,9.25098,9.25098,9.18589,9.21701,359211.04032671,0
+ETW.US,D,20210517,000000,9.25853,9.38964,9.21701,9.38964,440757.44312165,0
+ETW.US,D,20210518,000000,9.41699,9.52074,9.38964,9.50472,457547.37496865,0
+ETW.US,D,20210519,000000,9.44436,9.50472,9.38964,9.49624,431394.60197551,0
+ETW.US,D,20210520,000000,9.5236,9.61321,9.51227,9.5943,321440.5843489,0
+ETW.US,D,20210521,000000,9.6038,9.63779,9.5943,9.5943,233249.44782388,0
+ETW.US,D,20210524,000000,9.63779,9.73495,9.62359,9.72631,334996.13798746,0
+ETW.US,D,20210525,000000,9.74432,9.75285,9.68119,9.69998,201938.20732428,0
+ETW.US,D,20210526,000000,9.73495,9.80368,9.72631,9.76884,318952.51956517,0
+ETW.US,D,20210527,000000,9.76131,9.76884,9.56888,9.58677,539139.36224832,0
+ETW.US,D,20210528,000000,9.6302,9.73495,9.5943,9.73495,344799.98252092,0
+ETW.US,D,20210601,000000,9.73495,9.76034,9.69998,9.74432,221460.02794318,0
+ETW.US,D,20210602,000000,9.76884,9.7783,9.68119,9.71888,336445.3005607,0
+ETW.US,D,20210603,000000,9.70937,9.71888,9.56888,9.5943,360013.53927911,0
+ETW.US,D,20210604,000000,9.61321,9.6472,9.58393,9.5943,256688.35381814,0
+ETW.US,D,20210607,000000,9.5943,9.68119,9.54054,9.68119,330710.13631697,0
+ETW.US,D,20210608,000000,9.6472,9.7783,9.6472,9.69998,359094.42885409,0
+ETW.US,D,20210609,000000,9.7868,9.84994,9.71888,9.84994,432545.87524143,0
+ETW.US,D,20210610,000000,9.84994,9.9349,9.82251,9.91876,262867.70176208,0
+ETW.US,D,20210611,000000,9.96222,9.96222,9.88489,9.92732,217670.15508342,0
+ETW.US,D,20210614,000000,9.94434,9.96222,9.76884,9.76884,505829.82514993,0
+ETW.US,D,20210615,000000,9.8312,9.8312,9.6906,9.7783,273077.56624108,0
+ETW.US,D,20210616,000000,9.7783,9.79528,9.70937,9.71888,227863.05789368,0
+ETW.US,D,20210617,000000,9.71888,9.75285,9.63779,9.67168,277581.94939665,0
+ETW.US,D,20210618,000000,9.63779,9.6472,9.46322,9.47266,693464.04520236,0
+ETW.US,D,20210621,000000,9.48964,9.66698,9.48208,9.6547,430790.34252653,0
+ETW.US,D,20210622,000000,9.72168,9.72168,9.64058,9.65756,266499.61908168,0
+ETW.US,D,20210623,000000,9.70289,9.70289,9.6161,9.62359,219984.36276254,0
+ETW.US,D,20210624,000000,9.66505,9.67446,9.60659,9.6161,259460.52655333,0
+ETW.US,D,20210625,000000,9.64999,9.64999,9.57079,9.58868,283892.75027334,0
+ETW.US,D,20210628,000000,9.63299,9.70289,9.62359,9.68392,255813.76777359,0
+ETW.US,D,20210629,000000,9.70289,9.70289,9.63587,9.68392,253781.5478373,0
+ETW.US,D,20210630,000000,9.70289,9.7302,9.58868,9.60659,695185.65457979,0
+ETW.US,D,20210701,000000,9.65756,9.66131,9.6161,9.64999,262687.4840317,0
+ETW.US,D,20210702,000000,9.64999,9.68392,9.63299,9.68392,265597.47032541,0
+ETW.US,D,20210706,000000,9.72168,9.72168,9.6161,9.64058,271020.96390599,0
+ETW.US,D,20210707,000000,9.64999,9.65756,9.57079,9.62359,264674.11948322,0
+ETW.US,D,20210708,000000,9.54244,9.64058,9.47455,9.64058,395506.89122818,0
+ETW.US,D,20210709,000000,9.68392,9.70289,9.64999,9.70289,268027.22937284,0
+ETW.US,D,20210712,000000,9.72168,9.73862,9.67446,9.70289,205993.10625816,0
+ETW.US,D,20210713,000000,9.70289,9.79812,9.68392,9.7905,311883.74411651,0
+ETW.US,D,20210714,000000,9.8066,9.87061,9.77362,9.84438,241962.44503632,0
+ETW.US,D,20210715,000000,9.84438,9.86224,9.77264,9.81598,304807.54793778,0
+ETW.US,D,20210716,000000,9.83481,9.84438,9.77264,9.79812,192419.53084656,0
+ETW.US,D,20210719,000000,9.73862,9.73862,9.57079,9.69341,491591.56434448,0
+ETW.US,D,20210720,000000,9.7302,9.88872,9.67446,9.88872,202424.79519636,0
+ETW.US,D,20210721,000000,9.95755,9.95755,9.83481,9.83481,311487.26510963,0
+ETW.US,D,20210722,000000,9.84698,9.87356,9.74056,9.74056,269657.66978077,0
+ETW.US,D,20210723,000000,9.85663,9.88292,9.80954,9.84698,151179.35350651,0
+ETW.US,D,20210726,000000,9.83765,9.86509,9.78865,9.78865,209966.3771612,0
+ETW.US,D,20210727,000000,9.79236,9.79236,9.72362,9.79236,137712.84862884,0
+ETW.US,D,20210728,000000,9.82828,9.88292,9.74056,9.78493,258064.36919493,0
+ETW.US,D,20210729,000000,9.80084,9.90842,9.80084,9.90842,202580.63052792,0
+ETW.US,D,20210730,000000,9.89906,9.90842,9.8189,9.83765,175614.75753942,0
+ETW.US,D,20210802,000000,9.93401,9.93401,9.766,9.77548,225822.35712305,0
+ETW.US,D,20210803,000000,9.77548,9.81793,9.766,9.80084,147893.03018754,0
+ETW.US,D,20210804,000000,9.77548,9.80954,9.77548,9.80084,166476.65850412,0
+ETW.US,D,20210805,000000,9.83765,9.88292,9.80084,9.88292,148919.2111465,0
+ETW.US,D,20210806,000000,9.89906,9.99906,9.89906,9.99906,260022.38183044,0
+ETW.US,D,20210809,000000,9.99906,9.99906,9.92633,9.95179,272375.77719685,0
+ETW.US,D,20210810,000000,9.98973,10.0065,9.93401,10.0065,177059.67969545,0
+ETW.US,D,20210811,000000,10.0415,10.0556,9.99906,10.0065,196399.1623754,0
+ETW.US,D,20210812,000000,10.0065,10.0236,9.99906,10.0236,128980.7695391,0
+ETW.US,D,20210813,000000,10.0509,10.0678,10.0065,10.0065,147547.4361869,0
+ETW.US,D,20210816,000000,10.0065,10.0065,9.94335,9.99906,293021.30836998,0
+ETW.US,D,20210817,000000,9.98019,10.0065,9.92633,9.98019,275280.46296907,0
+ETW.US,D,20210818,000000,9.96122,10.0028,9.95179,9.98973,151321.40748222,0
+ETW.US,D,20210819,000000,9.93401,9.95179,9.89906,9.91787,273253.54355429,0
+ETW.US,D,20210820,000000,9.98019,10.0603,9.96122,9.96122,192195.84884001,0
+ETW.US,D,20210823,000000,10.0094,10.0547,9.92072,10.0188,221916.93289496,0
+ETW.US,D,20210824,000000,10.0547,10.0547,9.9641,9.97354,177420.11515625,0
+ETW.US,D,20210825,000000,9.95467,9.97831,9.88489,9.88489,237656.30138418,0
+ETW.US,D,20210826,000000,9.90182,9.92919,9.8028,9.8396,204900.13872853,0
+ETW.US,D,20210827,000000,9.8583,9.95467,9.8396,9.92072,143783.00583026,0
+ETW.US,D,20210830,000000,9.92919,9.95467,9.87543,9.88489,180175.32622269,0
+ETW.US,D,20210831,000000,9.91137,9.97076,9.89237,9.92072,218223.52952615,0
+ETW.US,D,20210901,000000,9.92072,9.95467,9.89237,9.92072,175022.1592377,0
+ETW.US,D,20210902,000000,9.90182,9.93679,9.87543,9.88489,165340.22669832,0
+ETW.US,D,20210903,000000,9.88489,9.95467,9.88489,9.94533,98133.854721313,0
+ETW.US,D,20210907,000000,9.93679,9.94533,9.89237,9.92072,155032.83262406,0
+ETW.US,D,20210908,000000,9.91137,9.93679,9.88489,9.92072,179928.32192161,0
+ETW.US,D,20210909,000000,9.92919,9.98297,9.90182,9.94533,267192.92729156,0
+ETW.US,D,20210910,000000,9.98297,10.001,9.9641,9.98297,120716.19644405,0
+ETW.US,D,20210913,000000,10.0188,10.0358,9.98297,10.001,183798.76270791,0
+ETW.US,D,20210914,000000,10.0358,10.0707,9.92072,9.92919,253853.63492947,0
+ETW.US,D,20210915,000000,9.95467,9.95467,9.89237,9.95467,227978.609262,0
+ETW.US,D,20210916,000000,9.98297,9.98297,9.92072,9.98297,148189.85939056,0
+ETW.US,D,20210917,000000,10.001,10.001,9.92072,9.93679,137445.70234614,0
+ETW.US,D,20210920,000000,9.8583,9.91137,9.75934,9.90182,333886.20878909,0
+ETW.US,D,20210921,000000,9.90182,10.0263,9.86707,9.99231,274849.00052043,0
+ETW.US,D,20210922,000000,10.0036,10.0924,9.97642,9.98576,273250.3632414,0
+ETW.US,D,20210923,000000,10.0292,10.048,9.94811,9.95755,177037.41750524,0
+ETW.US,D,20210924,000000,9.93106,10.0207,9.92269,9.97642,209655.76660235,0
+ETW.US,D,20210927,000000,9.97642,9.99519,9.93106,9.95755,113620.91838799,0
+ETW.US,D,20210928,000000,9.89424,9.91314,9.80466,9.81314,412749.48760975,0
+ETW.US,D,20210929,000000,9.81314,9.86795,9.73301,9.76034,259672.54741262,0
+ETW.US,D,20210930,000000,9.85092,9.86028,9.71597,9.72459,375917.22393429,0
+ETW.US,D,20211001,000000,9.75189,9.83218,9.69708,9.7783,216299.44022814,0
+ETW.US,D,20211004,000000,9.78777,9.81129,9.58964,9.63491,279645.97246183,0
+ETW.US,D,20211005,000000,9.63491,9.71597,9.60755,9.6689,165178.03074097,0
+ETW.US,D,20211006,000000,9.65189,9.71597,9.5981,9.69708,175472.70356368,0
+ETW.US,D,20211007,000000,9.74239,9.83218,9.72459,9.72459,294301.91436008,0
+ETW.US,D,20211008,000000,9.76884,9.82251,9.72555,9.81314,179271.05725782,0
+ETW.US,D,20211011,000000,9.83218,9.89424,9.81793,9.85092,167491.1783158,0
+ETW.US,D,20211012,000000,9.8774,9.88675,9.80466,9.83218,243723.27827269,0
+ETW.US,D,20211013,000000,9.8774,9.91787,9.80466,9.89424,166031.41469961,0
+ETW.US,D,20211014,000000,9.98576,10.0292,9.98576,9.98576,194485.67412032,0
+ETW.US,D,20211015,000000,10.0386,10.1208,9.98576,10.0386,353074.09655463,0
+ETW.US,D,20211018,000000,10.0036,10.0745,9.99519,10.0036,174990.35610881,0
+ETW.US,D,20211019,000000,10.048,10.0745,10.0123,10.0745,176855.07956624,0
+ETW.US,D,20211020,000000,10.083,10.1555,10.048,10.0745,260784.59681959,0
+ETW.US,D,20211021,000000,10.0772,10.1094,10.0227,10.0509,145455.85041004,0
+ETW.US,D,20211022,000000,10.0772,10.0772,9.99708,10.0678,156627.22948589,0
+ETW.US,D,20211025,000000,10.0678,10.086,10.0056,10.0678,265251.87632478,0
+ETW.US,D,20211026,000000,10.086,10.1415,9.99708,10.0227,341638.75150896,0
+ETW.US,D,20211027,000000,10.0227,10.1046,9.98774,10.015,284331.63345207,0
+ETW.US,D,20211028,000000,10.0227,10.086,10.0227,10.0603,110973.83795977,0
+ETW.US,D,20211029,000000,10.032,10.086,9.97831,10.0415,171134.75678265,0
+ETW.US,D,20211101,000000,10.0772,10.1046,10.0227,10.0415,172131.25482132,0
+ETW.US,D,20211102,000000,10.0415,10.0678,10.0188,10.0509,262212.55730688,0
+ETW.US,D,20211103,000000,10.032,10.1141,10.032,10.086,104409.67215622,0
+ETW.US,D,20211104,000000,10.0953,10.1415,10.086,10.1415,137563.37392305,0
+ETW.US,D,20211105,000000,10.1678,10.1914,10.0953,10.1046,230799.54679482,0
+ETW.US,D,20211108,000000,10.1585,10.1604,10.0772,10.1141,186010.14027029,0
+ETW.US,D,20211109,000000,10.1234,10.1499,10.0623,10.1141,203089.48059021,0
+ETW.US,D,20211110,000000,10.1046,10.1773,10.086,10.1234,202775.68971847,0
+ETW.US,D,20211111,000000,10.1234,10.1678,10.0953,10.1046,188716.58653909,0
+ETW.US,D,20211112,000000,10.1046,10.1322,10.0415,10.0415,209517.95304382,0
+ETW.US,D,20211115,000000,10.0603,10.0772,9.91501,10.015,352884.33788556,0
+ETW.US,D,20211116,000000,10.0415,10.0594,9.99708,10.015,182242.52960075,0
+ETW.US,D,20211117,000000,10.0056,10.0603,9.96887,9.99708,172282.84973571,0
+ETW.US,D,20211118,000000,10.032,10.086,9.98774,10.086,197647.96523658,0
+ETW.US,D,20211119,000000,10.0772,10.1141,10.015,10.0678,276019.35566369,0
+ETW.US,D,20211122,000000,10.0801,10.117,10.0444,10.0885,186011.20037458,0
+ETW.US,D,20211123,000000,10.0707,10.0707,9.98019,10.0178,339407.23196496,0
+ETW.US,D,20211124,000000,9.98019,10.0255,9.95179,10.0084,118624.61066718,0
+ETW.US,D,20211126,000000,9.89808,9.90743,9.82446,9.88104,148814.26082114,0
+ETW.US,D,20211129,000000,9.90743,9.95944,9.77069,9.86224,281140.71951979,0
+ETW.US,D,20211130,000000,9.85289,9.89808,9.7622,9.84341,272105.45060126,0
+ETW.US,D,20211201,000000,9.91698,10.0084,9.81042,9.82446,238001.89538483,0
+ETW.US,D,20211202,000000,9.81501,9.8716,9.77069,9.80563,197500.6107394,0
+ETW.US,D,20211203,000000,9.83384,9.84341,9.64336,9.64336,267025.4308127,0
+ETW.US,D,20211206,000000,9.60755,9.74432,9.57926,9.68769,345672.4483569,0
+ETW.US,D,20211207,000000,9.84341,9.98019,9.81501,9.88971,232019.72684002,0
+ETW.US,D,20211208,000000,9.95179,10.0255,9.92633,9.99906,177247.31815593,0
+ETW.US,D,20211209,000000,9.99906,10.0084,9.88104,9.89808,146730.09577435,0
+ETW.US,D,20211210,000000,9.95179,9.95179,9.83384,9.86224,178382.68985742,0
+ETW.US,D,20211213,000000,9.89808,9.89808,9.82446,9.88971,183159.51981717,0
+ETW.US,D,20211214,000000,9.8716,9.98019,9.8716,9.97076,204341.46376429,0
+ETW.US,D,20211215,000000,9.98019,10.0084,9.91698,9.99906,176300.6450192,0
+ETW.US,D,20211216,000000,10.0537,10.0982,10.0084,10.0444,145965.76057663,0
+ETW.US,D,20211217,000000,10.0084,10.0084,9.88971,9.91698,178187.63066686,0
+ETW.US,D,20211220,000000,9.84341,9.88971,9.6689,9.74432,276759.30846261,0
+ETW.US,D,20211221,000000,9.81501,10.1538,9.81501,10.1538,361887.80367521,0
+ETW.US,D,20211222,000000,10.1745,10.2103,10.1312,10.1934,195922.11544199,0
+ETW.US,D,20211223,000000,10.2292,10.2443,10.1103,10.1293,204514.26076463,0
+ETW.US,D,20211227,000000,10.1651,10.2669,10.1604,10.2103,167392.58861623,0
+ETW.US,D,20211228,000000,10.2292,10.2462,10.1008,10.1386,180829.41057359,0
+ETW.US,D,20211229,000000,10.1471,10.3668,10.1471,10.3395,222701.41007431,0
+ETW.US,D,20211230,000000,10.3217,10.3217,10.2103,10.2575,149083.52731244,0
+ETW.US,D,20211231,000000,10.2848,10.3329,10.2386,10.2669,205332.66128148,0
+ETW.US,D,20220103,000000,10.2575,10.298,10.2103,10.2103,270072.17056068,0
+ETW.US,D,20220104,000000,10.2198,10.248,10.1651,10.2386,125325.52992496,0
+ETW.US,D,20220105,000000,10.2292,10.2386,10.0368,10.065,235368.59631247,0
+ETW.US,D,20220106,000000,10.065,10.1103,9.98198,10.0914,172403.7016255,0
+ETW.US,D,20220107,000000,10.1386,10.1934,10.065,10.1651,195029.50762438,0
+ETW.US,D,20220110,000000,10.1199,10.1555,9.97255,10.0368,385524.9491729,0
+ETW.US,D,20220111,000000,10.0727,10.1745,10.0461,10.1745,213687.34324169,0
+ETW.US,D,20220112,000000,10.2292,10.2575,10.0914,10.1934,352447.57491543,0
+ETW.US,D,20220113,000000,10.2292,10.2292,10.1338,10.1471,179077.05817158,0
+ETW.US,D,20220114,000000,10.1293,10.1386,10.0461,10.1386,172128.07450844,0
+ETW.US,D,20220118,000000,10.082,10.1471,10.0613,10.0914,415980.68550529,0
+ETW.US,D,20220119,000000,10.1471,10.3217,10.1103,10.2669,644217.96021562,0
+ETW.US,D,20220120,000000,10.2754,10.3217,10.1199,10.1386,260656.32419972,0
+ETW.US,D,20220121,000000,10.085,10.1131,9.53958,9.53958,653232.02704822,0
+ETW.US,D,20220124,000000,9.4387,9.44813,8.83876,9.4387,1022385.7855712,0
+ETW.US,D,20220125,000000,9.35566,9.4387,9.17079,9.35566,226382.09219155,0
+ETW.US,D,20220126,000000,9.44813,9.56794,9.26229,9.4104,359130.47240019,0
+ETW.US,D,20220127,000000,9.47642,9.58677,9.30946,9.40096,256270.67272534,0
+ETW.US,D,20220128,000000,9.37456,9.50377,9.30004,9.50377,300489.74313839,0
+ETW.US,D,20220131,000000,9.53016,9.71597,9.46982,9.71597,309943.75325402,0
+ETW.US,D,20220201,000000,9.77069,9.80758,9.71597,9.75285,216286.71897657,0
+ETW.US,D,20220202,000000,9.82633,9.89138,9.80758,9.87356,200666.08216855,0
+ETW.US,D,20220203,000000,9.74432,9.80758,9.65094,9.66036,349094.46502578,0
+ETW.US,D,20220204,000000,9.64144,9.71132,9.53016,9.66036,264539.48623757,0
+ETW.US,D,20220207,000000,9.66036,9.71597,9.59619,9.65094,222854.06509301,0
+ETW.US,D,20220208,000000,9.64144,9.79812,9.56794,9.79812,160539.01433976,0
+ETW.US,D,20220209,000000,9.87356,10.066,9.84526,9.97443,249907.92673812,0
+ETW.US,D,20220210,000000,9.91876,10.0197,9.80758,9.9933,362752.84878111,0
+ETW.US,D,20220211,000000,10.0207,10.066,9.82633,9.9283,489736.3818257,0
+ETW.US,D,20220214,000000,9.9283,9.94623,9.75285,9.78017,240774.06812001,0
+ETW.US,D,20220215,000000,9.86421,9.89138,9.69708,9.75285,263569.49080632,0
+ETW.US,D,20220216,000000,9.72555,9.90004,9.69708,9.86421,172936.9340866,0
+ETW.US,D,20220217,000000,9.81042,9.84797,9.68964,9.72729,163764.91171381,0
+ETW.US,D,20220218,000000,9.72729,9.86707,9.6424,9.76415,200942.76938992,0
+ETW.US,D,20220222,000000,9.66131,9.68023,9.28966,9.35473,296054.26676208,0
+ETW.US,D,20220223,000000,9.4387,9.467,9.24342,9.28021,224332.91058653,0
+ETW.US,D,20220224,000000,9.06702,9.34625,8.76904,9.34625,493815.6631584,0
+ETW.US,D,20220225,000000,9.33681,9.5783,9.33681,9.54054,218912.59731885,0
+ETW.US,D,20220228,000000,9.48493,9.6161,9.34625,9.52169,245143.81802992,0
+ETW.US,D,20220301,000000,9.47642,9.62454,9.31795,9.39153,162918.94848526,0
+ETW.US,D,20220302,000000,9.4104,9.58772,9.40096,9.5783,171801.56238511,0
+ETW.US,D,20220303,000000,9.63395,9.6424,9.42925,9.52169,99345.553932143,0
+ETW.US,D,20220304,000000,9.48493,9.48493,9.22457,9.33681,261524.54961849,0
+ETW.US,D,20220307,000000,9.26136,9.28021,8.94525,8.96422,231928.55787053,0
+ETW.US,D,20220308,000000,8.99251,9.31795,8.89941,9.08496,380377.0827094,0
+ETW.US,D,20220309,000000,9.22457,9.33681,9.21513,9.27078,194335.13931022,0
+ETW.US,D,20220310,000000,9.21513,9.28021,9.11326,9.21513,161621.38082643,0
+ETW.US,D,20220311,000000,9.26136,9.30852,9.11326,9.11326,125937.21010399,0
+ETW.US,D,20220314,000000,9.10382,9.10382,8.87139,8.90876,339640.45491017,0
+ETW.US,D,20220315,000000,8.94525,9.10382,8.94525,9.05761,183574.02059706,0
+ETW.US,D,20220316,000000,9.10382,9.32738,9.10382,9.28966,149742.91218483,0
+ETW.US,D,20220317,000000,9.28021,9.67734,9.28021,9.62454,322355.45435673,0
+ETW.US,D,20220318,000000,9.62454,9.77264,9.52169,9.77264,199944.15114267,0
+ETW.US,D,20220321,000000,9.78201,9.84797,9.37361,9.45757,540888.53433745,0
+ETW.US,D,20220322,000000,9.51227,9.87642,9.4868,9.81987,309344.79432654,0
+ETW.US,D,20220323,000000,9.71974,9.82251,9.66315,9.78493,255085.47612193,0
+ETW.US,D,20220324,000000,9.79431,9.86028,9.50472,9.56984,380507.47553787,0
+ETW.US,D,20220325,000000,9.56984,9.63587,9.47642,9.58868,226304.70457791,0
+ETW.US,D,20220328,000000,9.61695,9.61695,9.47642,9.56984,180560.1440823,0
+ETW.US,D,20220329,000000,9.63587,9.72168,9.5943,9.68218,258205.36306634,0
+ETW.US,D,20220330,000000,9.5981,9.67264,9.56042,9.62647,164589.67285645,0
+ETW.US,D,20220331,000000,9.69156,9.70096,9.45757,9.5509,552646.15108925,0
+ETW.US,D,20220401,000000,9.52264,9.66315,9.52264,9.56984,159299.75241723,0
+ETW.US,D,20220404,000000,9.57926,9.62647,9.50472,9.5509,288583.71178507,0
+ETW.US,D,20220405,000000,9.50472,9.52264,9.41982,9.47642,176579.45244918,0
+ETW.US,D,20220406,000000,9.4104,9.4104,9.2887,9.32644,398482.60398827,0
+ETW.US,D,20220407,000000,9.2887,9.33681,9.19532,9.20476,482511.77104548,0
+ETW.US,D,20220408,000000,9.20476,9.26983,9.14816,9.21419,214426.23593633,0
+ETW.US,D,20220411,000000,9.21419,9.24249,9.12929,9.14816,227282.12073924,0
+ETW.US,D,20220412,000000,9.20476,9.26983,9.1425,9.20476,184549.31654979,0
+ETW.US,D,20220413,000000,9.21419,9.27928,9.20476,9.27928,132324.33849005,0
+ETW.US,D,20220414,000000,9.32644,9.39153,9.21419,9.21419,216094.84009891,0
+ETW.US,D,20220418,000000,9.26041,9.29814,9.13872,9.19532,283676.48899687,0
+ETW.US,D,20220419,000000,9.13872,9.32644,9.13872,9.27928,166881.61834536,0
+ETW.US,D,20220420,000000,9.32644,9.35473,9.27928,9.31701,170586.68286141,0
+ETW.US,D,20220421,000000,9.43304,9.43304,9.14061,9.18778,277180.1698683,0
+ETW.US,D,20220422,000000,9.19719,9.19719,8.95195,8.98024,526686.31707807,0
+ETW.US,D,20220425,000000,8.88592,8.94252,8.79159,8.92367,250177.19322942,0
+ETW.US,D,20220426,000000,8.91422,8.96138,8.67838,8.70669,368972.48068833,0
+ETW.US,D,20220427,000000,8.75386,8.81046,8.63123,8.65953,450507.22233598,0
+ETW.US,D,20220428,000000,8.74443,8.85289,8.69727,8.84818,183000.5041727,0
+ETW.US,D,20220429,000000,8.81989,8.91422,8.72555,8.72555,318068.39258194,0
+ETW.US,D,20220502,000000,8.74443,8.75395,8.54631,8.69727,352978.68716795,0
+ETW.US,D,20220503,000000,8.75386,8.80187,8.70083,8.73498,218873.37345989,0
+ETW.US,D,20220504,000000,8.76328,8.96138,8.65009,8.94252,187267.42396586,0
+ETW.US,D,20220505,000000,8.92367,8.94252,8.66896,8.81046,210731.77246324,0
+ETW.US,D,20220506,000000,8.73498,8.73904,8.54631,8.60292,299593.95500789,0
+ETW.US,D,20220509,000000,8.53691,8.56991,8.31051,8.34823,466938.8389308,0
+ETW.US,D,20220510,000000,8.40483,8.57463,8.1124,8.15957,846658.65697639,0
+ETW.US,D,20220511,000000,8.15015,8.33881,7.8483,8.00865,562048.21609436,0
+ETW.US,D,20220512,000000,7.96148,8.05817,7.60302,7.82943,1285692.370512,0
+ETW.US,D,20220513,000000,7.92376,8.10289,7.89544,8.00865,588748.00290448,0
+ETW.US,D,20220516,000000,8.00865,8.07467,7.9049,8.03694,613144.1830784,0
+ETW.US,D,20220517,000000,8.1973,8.26335,8.1124,8.26335,416657.03204642,0
+ETW.US,D,20220518,000000,8.1973,8.24446,7.96148,8.00865,531839.48406307,0
+ETW.US,D,20220519,000000,7.82943,8.13128,7.82943,7.98979,611399.25140647,0
+ETW.US,D,20220520,000000,8.07467,8.1026,7.9063,8.01807,396597.7385492,0
+ETW.US,D,20220523,000000,8.03996,8.19971,8.03996,8.1351,312513.7607375,0
+ETW.US,D,20220524,000000,8.11608,8.1351,8.00189,8.10657,318766.15897198,0
+ETW.US,D,20220525,000000,8.10657,8.22054,8.07811,8.18268,279223.33981339,0
+ETW.US,D,20220526,000000,8.23027,8.41104,8.18268,8.34444,464661.7571093,0
+ETW.US,D,20220527,000000,8.41104,8.47763,8.38249,8.47763,380615.39939949,0
+ETW.US,D,20220531,000000,8.47763,8.52522,8.36347,8.36347,509895.74057111,0
+ETW.US,D,20220601,000000,8.43958,8.49667,8.29687,8.32541,335248.98995391,0
+ETW.US,D,20220602,000000,8.35394,8.43008,8.28735,8.43008,680902.8786339,0
+ETW.US,D,20220603,000000,8.37297,8.37773,8.30638,8.32541,220989.53894322,0
+ETW.US,D,20220606,000000,8.43958,8.5157,8.34444,8.39202,311437.53686926,0
+ETW.US,D,20220607,000000,8.36347,8.47763,8.33491,8.47763,288134.76772232,0
+ETW.US,D,20220608,000000,8.46812,8.47763,8.40152,8.4491,182517.68865352,0
+ETW.US,D,20220609,000000,8.42055,8.44653,8.30638,8.33491,238736.72277036,0
+ETW.US,D,20220610,000000,8.2588,8.2588,8.10181,8.11608,387179.94459576,0
+ETW.US,D,20220613,000000,7.89725,7.90676,7.68793,7.78307,542271.79160715,0
+ETW.US,D,20220614,000000,7.8116,7.83063,7.63541,7.70695,347216.72548864,0
+ETW.US,D,20220615,000000,7.82112,7.88774,7.70695,7.84967,279403.06079139,0
+ETW.US,D,20220616,000000,7.72597,7.72597,7.52617,7.55472,385989.16174157,0
+ETW.US,D,20220617,000000,7.55472,7.70695,7.53568,7.6118,453585.26946544,0
+ETW.US,D,20220621,000000,7.68793,7.8116,7.68316,7.76403,241502.95443166,0
+ETW.US,D,20220622,000000,7.69971,7.84372,7.6834,7.79571,254189.38144992,0
+ETW.US,D,20220623,000000,7.80532,7.91092,7.74772,7.90132,358047.07256513,0
+ETW.US,D,20220624,000000,7.99732,8.09334,7.97823,8.07414,267064.56869168,0
+ETW.US,D,20220627,000000,8.09334,8.14135,8.01663,8.09334,255219.52142096,0
+ETW.US,D,20220628,000000,8.16055,8.24694,7.95894,7.97814,399003.72959393,0
+ETW.US,D,20220629,000000,7.99732,8.00406,7.89171,7.99732,173529.10923781,0
+ETW.US,D,20220630,000000,7.96853,7.97814,7.85331,7.97814,585356.98779383,0
+ETW.US,D,20220701,000000,7.97814,8.15094,7.92878,8.10294,327917.82200652,0
+ETW.US,D,20220705,000000,8.01653,8.08374,7.89171,8.08374,240692.36047439,0
+ETW.US,D,20220706,000000,8.10294,8.11254,7.97814,8.10294,192922.61391009,0
+ETW.US,D,20220707,000000,8.15094,8.20855,8.10294,8.20855,175259.20275844,0
+ETW.US,D,20220708,000000,8.18934,8.29495,8.11254,8.19895,306685.89766902,0
+ETW.US,D,20220711,000000,8.19895,8.23735,8.09515,8.14135,236077.04175679,0
+ETW.US,D,20220712,000000,8.16055,8.25655,8.08758,8.13173,219029.21475366,0
+ETW.US,D,20220713,000000,8.02613,8.14135,7.96853,8.12215,215260.71483936,0
+ETW.US,D,20220714,000000,8.09334,8.15094,7.99732,8.15094,193581.94515546,0
+ETW.US,D,20220715,000000,8.23735,8.24694,8.06453,8.23735,464282.73087335,0
+ETW.US,D,20220718,000000,8.29495,8.33335,8.17975,8.20855,355634.73265316,0
+ETW.US,D,20220719,000000,8.30455,8.42935,8.28545,8.41976,165835.8697776,0
+ETW.US,D,20220720,000000,8.38135,8.43887,8.31415,8.38135,750367.91231656,0
+ETW.US,D,20220721,000000,8.32617,8.42299,8.29712,8.40362,273580.97473274,0
+ETW.US,D,20220722,000000,8.43267,8.43421,8.33584,8.35521,203007.88725742,0
+ETW.US,D,20220725,000000,8.39395,8.45204,8.33584,8.34554,159769.14083743,0
+ETW.US,D,20220726,000000,8.3068,8.31649,8.27777,8.28744,197350.76112532,0
+ETW.US,D,20220727,000000,8.37458,8.49075,8.34069,8.46171,453474.90022565,0
+ETW.US,D,20220728,000000,8.47141,8.54875,8.38426,8.52948,313367.81033777,0
+ETW.US,D,20220729,000000,8.59725,8.61662,8.54884,8.61662,290174.31621755,0
+ETW.US,D,20220801,000000,8.61662,8.69406,8.53917,8.69406,392404.37992494,0
+ETW.US,D,20220802,000000,8.69406,8.77153,8.63599,8.68439,316470.60509784,0
+ETW.US,D,20220803,000000,8.69406,8.80057,8.68439,8.79089,286789.54310547,0
+ETW.US,D,20220804,000000,8.82477,8.87416,8.74258,8.79089,291374.53176721,0
+ETW.US,D,20220805,000000,8.75216,8.77153,8.68439,8.72312,201767.38908605,0
+ETW.US,D,20220808,000000,8.79089,8.81025,8.70375,8.79089,267291.72130597,0
+ETW.US,D,20220809,000000,8.74248,8.76184,8.68439,8.70375,187591.00490434,0
+ETW.US,D,20220810,000000,8.84898,8.8877,8.75216,8.87803,251508.16380649,0
+ETW.US,D,20220811,000000,8.93611,9.00379,8.87803,8.90706,377276.70613803,0
+ETW.US,D,20220812,000000,8.94579,9.03294,8.90706,9.02324,269808.86871952,0
+ETW.US,D,20220815,000000,9.00388,9.19752,8.98452,9.08133,392039.77055399,0
+ETW.US,D,20220816,000000,9.06198,9.09557,8.89739,8.92643,419701.53702176,0
+ETW.US,D,20220817,000000,8.92643,8.97483,8.85866,8.93611,283926.37830025,0
+ETW.US,D,20220818,000000,8.96516,9.05742,8.95547,8.97483,261112.98686699,0
+ETW.US,D,20220819,000000,8.94579,9.01357,8.86834,8.93611,483701.32694281,0
+ETW.US,D,20220822,000000,8.8877,8.8877,8.68439,8.7812,265489.33220601,0
+ETW.US,D,20220823,000000,8.80366,8.88173,8.76472,8.87197,226485.27302407,0
+ETW.US,D,20220824,000000,8.87197,8.95982,8.83304,8.90125,134936.46526973,0
+ETW.US,D,20220825,000000,8.9403,8.96958,8.85245,8.8915,182209.30939334,0
+ETW.US,D,20220826,000000,8.92078,8.96958,8.73534,8.84269,165017.97339668,0
+ETW.US,D,20220829,000000,8.81341,9.05742,8.75192,8.7939,219564.27209091,0
+ETW.US,D,20220830,000000,8.81341,8.82805,8.44252,8.54013,319645.73651014,0
+ETW.US,D,20220831,000000,8.6475,8.82317,8.54989,8.82317,434229.02879139,0
+ETW.US,D,20220901,000000,8.75485,8.87197,8.6475,8.86222,318328.1336678,0
+ETW.US,D,20220902,000000,8.93054,9.0332,8.69142,8.69629,136277.63332621,0
+ETW.US,D,20220906,000000,8.72557,8.76462,8.54013,8.63773,167045.60638657,0
+ETW.US,D,20220907,000000,8.62797,8.77437,8.56941,8.60845,211934.26558474,0
+ETW.US,D,20220908,000000,8.57917,8.81341,8.57917,8.7939,146089.98357593,0
+ETW.US,D,20220909,000000,8.85245,8.89101,8.69893,8.76462,192181.49326936,0
+ETW.US,D,20220912,000000,8.80366,8.99886,8.80366,8.91102,151440.31175846,0
+ETW.US,D,20220913,000000,8.77437,8.8915,8.74509,8.76462,213206.78714787,0
+ETW.US,D,20220914,000000,8.80366,8.92078,8.76462,8.90125,164049.7504682,0
+ETW.US,D,20220915,000000,8.85245,8.8915,8.60845,8.63773,197982.63424397,0
+ETW.US,D,20220916,000000,8.55965,8.61822,8.31564,8.44252,261892.51954489,0
+ETW.US,D,20220919,000000,8.39373,8.47181,8.31574,8.41324,137380.07551779,0
+ETW.US,D,20220920,000000,8.36445,8.40349,8.24733,8.32541,143925.05759935,0
+ETW.US,D,20220921,000000,8.38396,8.42301,8.22781,8.22781,208519.35868463,0
+ETW.US,D,20220922,000000,8.22091,8.22091,8.07323,8.13231,217312.52720803,0
+ETW.US,D,20220923,000000,8.06339,8.14215,7.8271,7.89602,351045.96963404,0
+ETW.US,D,20220926,000000,7.89602,7.9157,7.60065,7.67941,256510.50550238,0
+ETW.US,D,20220927,000000,7.71879,7.82513,7.4825,7.62035,260731.76373703,0
+ETW.US,D,20220928,000000,7.60065,7.80741,7.51204,7.74833,314307.00630265,0
+ETW.US,D,20220929,000000,7.70895,7.70895,7.53174,7.6105,295890.29448587,0
+ETW.US,D,20220930,000000,7.62035,7.76803,7.45298,7.45298,864417.3978888,0
+ETW.US,D,20221003,000000,7.52189,7.74833,7.52189,7.69911,360276.67099026,0
+ETW.US,D,20221004,000000,7.81725,8.0437,7.75818,8.01416,286203.54285357,0
+ETW.US,D,20221005,000000,7.95508,8.00432,7.78771,7.97478,225395.48510776,0
+ETW.US,D,20221006,000000,7.94524,7.96641,7.76803,7.8271,258132.58187407,0
+ETW.US,D,20221007,000000,7.76803,7.78771,7.62035,7.69911,230435.39929456,0
+ETW.US,D,20221010,000000,7.74833,7.74833,7.53174,7.69911,349769.23200147,0
+ETW.US,D,20221011,000000,7.67941,7.99446,7.63019,7.79756,294319.00322288,0
+ETW.US,D,20221012,000000,7.8271,8.12738,7.80741,7.95508,501873.67964644,0
+ETW.US,D,20221013,000000,7.8271,8.08308,7.74843,8.01416,236468.67020739,0
+ETW.US,D,20221014,000000,8.11261,8.17169,7.9157,7.94524,143709.66917786,0
+ETW.US,D,20221017,000000,8.07323,8.17661,8.04773,8.14215,133698.9085521,0
+ETW.US,D,20221018,000000,8.26029,8.35875,8.19137,8.32921,189953.57345241,0
+ETW.US,D,20221019,000000,8.27999,8.42767,8.12246,8.39813,305726.35433771,0
+ETW.US,D,20221020,000000,8.35875,8.42796,8.22091,8.25045,114484.87052882,0
+ETW.US,D,20221021,000000,8.2435,8.57125,8.11935,8.47193,246261.42756079,0
+ETW.US,D,20221024,000000,8.56132,8.58118,8.40241,8.48186,207874.10541436,0
+ETW.US,D,20221025,000000,8.45207,8.51166,8.25343,8.30309,364776.21839148,0
+ETW.US,D,20221026,000000,8.28323,8.37261,8.15411,8.20377,252388.13519497,0
+ETW.US,D,20221027,000000,8.2435,8.30309,8.05479,8.07465,281329.15150344,0
+ETW.US,D,20221028,000000,8.07465,8.19384,8.07465,8.17397,330473.70361924,0
+ETW.US,D,20221031,000000,8.17397,8.38254,8.17397,8.2435,271722.75585221,0
+ETW.US,D,20221101,000000,8.35275,8.42227,8.28323,8.40241,414820.89813669,0
+ETW.US,D,20221102,000000,8.20377,8.26396,8.0101,8.07465,379842.7842153,0
+ETW.US,D,20221103,000000,8.04486,8.09452,7.95547,7.9952,206726.29165874,0
+ETW.US,D,20221104,000000,8.13425,8.17397,7.95547,7.9952,337390.79177813,0
+ETW.US,D,20221107,000000,8.025,8.08459,7.98527,8.04486,234597.0219828,0
+ETW.US,D,20221108,000000,8.09452,8.16404,8.0249,8.10445,185286.33892869,0
+ETW.US,D,20221109,000000,8.06472,8.07465,7.88595,7.90581,229520.46324959,0
+ETW.US,D,20221110,000000,8.14418,8.17397,8.04486,8.16404,269672.80075883,0
+ETW.US,D,20221111,000000,8.18391,8.25353,8.14914,8.23357,205062.96856726,0
+ETW.US,D,20221114,000000,8.2137,8.22612,8.13425,8.14418,209043.06310759,0
+ETW.US,D,20221115,000000,8.25343,8.27329,8.16404,8.19384,232861.20539096,0
+ETW.US,D,20221116,000000,8.19384,8.22959,8.12431,8.18391,253959.83455684,0
+ETW.US,D,20221117,000000,8.15411,8.33288,8.13425,8.31302,263205.77641464,0
+ETW.US,D,20221118,000000,8.38254,8.45207,8.33288,8.45207,334190.00236661,0
+ETW.US,D,20221121,000000,8.45207,8.51166,8.36338,8.462,185366.88726242,0
+ETW.US,D,20221122,000000,8.5,8.5,8.38,8.41,166574,0
+ETW.US,D,20221123,000000,8.44,8.4782,8.35,8.41,158883,0
+ETW.US,D,20221125,000000,8.41,8.43,8.35,8.4,110202,0
+ETW.US,D,20221128,000000,8.37,8.42,8.26,8.31,276146,0
+ETW.US,D,20221129,000000,8.31,8.33,8.19,8.25,322898,0
+ETW.US,D,20221130,000000,8.29,8.41,8.18,8.41,827703,0
+ETW.US,D,20221201,000000,8.44,8.46,8.33,8.37,440045,0
+ETW.US,D,20221202,000000,8.28,8.35,8.275,8.29,326671,0
+ETW.US,D,20221205,000000,8.22,8.2745,8.07,8.09,608668,0
+ETW.US,D,20221206,000000,8.08,8.1,7.95,7.98,356842,0
+ETW.US,D,20221207,000000,7.95,8.07,7.95,8.03,265988,0
+ETW.US,D,20221208,000000,8.04,8.11,8,8.02,287373,0
+ETW.US,D,20221209,000000,7.97,8.05,7.97,7.98,252402,0
+ETW.US,D,20221212,000000,8,8.05,7.98,8.03,216479,0
+ETW.US,D,20221213,000000,8.21,8.25,8.06,8.07,302380,0
+ETW.US,D,20221214,000000,8.1,8.18,8.04,8.15,413131,0
+ETW.US,D,20221215,000000,8.1,8.1,7.9,7.94,624571,0
+ETW.US,D,20221216,000000,7.84,7.9476,7.83,7.92,197627,0
+ETW.US,D,20221219,000000,7.93,7.95,7.8,7.85,282378,0
+ETW.US,D,20221220,000000,7.85,7.9,7.8,7.82,317096,0
+ETW.US,D,20221221,000000,7.87,7.93,7.82,7.85,449790,0
+ETW.US,D,20221222,000000,7.78,7.78,7.65,7.75,351583,0
+ETW.US,D,20221223,000000,7.73,7.775,7.7,7.76,312171,0
+ETW.US,D,20221227,000000,7.8,7.85,7.7,7.72,455991,0
+ETW.US,D,20221228,000000,7.7,7.77,7.65,7.66,350996,0
+ETW.US,D,20221229,000000,7.75,7.8,7.71,7.73,556457,0
+ETW.US,D,20221230,000000,7.71,7.7799,7.68,7.76,707879,0
+ETW.US,D,20230103,000000,7.8,7.855,7.74,7.8,275474,0
+ETW.US,D,20230104,000000,7.85,7.9,7.8,7.85,328698,0
+ETW.US,D,20230105,000000,7.81,7.83,7.76,7.775,234420,0
+ETW.US,D,20230106,000000,7.82,7.92,7.79,7.91,203075,0
+ETW.US,D,20230109,000000,7.95,8,7.91,7.91,259069,0
+ETW.US,D,20230110,000000,7.93,8,7.9081,7.94,355922,0
+ETW.US,D,20230111,000000,7.98,8.09,7.98,8.06,269614,0
+ETW.US,D,20230112,000000,8.1,8.17,8.07,8.16,335616,0
+ETW.US,D,20230113,000000,8.14,8.17,8.08,8.14,202117,0
+ETW.US,D,20230117,000000,8.16,8.18,8.12,8.16,239485,0
+ETW.US,D,20230118,000000,8.19,8.2,8.08,8.09,325076,0
+ETW.US,D,20230119,000000,8.08,8.09,8.02,8.05,343875,0
+ETW.US,D,20230120,000000,8.07,8.13,8.04,8.11,310846,0
+ETW.US,D,20230123,000000,8.06,8.18,8.05,8.13,510130,0
+ETW.US,D,20230124,000000,8.08,8.15,8.04,8.09,237375,0
+ETW.US,D,20230125,000000,8.04,8.09,8.03,8.09,212039,0
+ETW.US,D,20230126,000000,8.16,8.167,8.08,8.13,315270,0
+ETW.US,D,20230127,000000,8.13,8.16,8.1,8.13,302322,0
+ETW.US,D,20230130,000000,8.12,8.14,8.06,8.1,251631,0
+ETW.US,D,20230131,000000,8.17,8.1799,8.09,8.17,547251,0
+ETW.US,D,20230201,000000,8.18,8.25,8.11,8.23,331682,0
+ETW.US,D,20230202,000000,8.26,8.34,8.23,8.31,414615,0
+ETW.US,D,20230203,000000,8.25,8.31,8.18,8.18,281316,0
+ETW.US,D,20230206,000000,8.18,8.22,8.1,8.1,268909,0
+ETW.US,D,20230207,000000,8.1,8.215,8.085,8.21,228956,0
+ETW.US,D,20230208,000000,8.21,8.22,8.11,8.19,289414,0
+ETW.US,D,20230209,000000,8.24,8.2599,8.08,8.12,301832,0
+ETW.US,D,20230210,000000,8.12,8.15,8.0806,8.15,181049,0
+ETW.US,D,20230213,000000,8.18,8.3,8.15,8.27,239352,0
+ETW.US,D,20230214,000000,8.28,8.3499,8.21,8.26,224829,0
+ETW.US,D,20230215,000000,8.19,8.251,8.1845,8.23,153161,0
+ETW.US,D,20230216,000000,8.18,8.2699,8.17,8.17,299592,0
+ETW.US,D,20230217,000000,8.18,8.1887,8.11,8.15,208792,0
+ETW.US,D,20230221,000000,8.08,8.08,7.96,7.98,382453,0
+ETW.US,D,20230222,000000,7.98,8.019,7.9513,7.99,219475,0
+ETW.US,D,20230223,000000,8.08,8.1,7.935,8,309438,0
+ETW.US,D,20230224,000000,7.92,7.95,7.875,7.91,308071,0
+ETW.US,D,20230227,000000,7.99,8,7.931,8,327062,0
+ETW.US,D,20230228,000000,8.04,8.06,7.96,7.98,176827,0
+ETW.US,D,20230301,000000,8,8.11,7.95,8.01,454382,0
+ETW.US,D,20230302,000000,8,8.01,7.94,8,272986,0
+ETW.US,D,20230303,000000,8.05,8.09,8.025,8.06,362573,0
+ETW.US,D,20230306,000000,8.08,8.13,8.07,8.09,198575,0
+ETW.US,D,20230307,000000,8.08,8.08,7.96,7.96,177402,0
+ETW.US,D,20230308,000000,8,8,7.9429,7.99,232052,0
+ETW.US,D,20230309,000000,7.99,8.03,7.88,7.89,350132,0
+ETW.US,D,20230310,000000,7.89,7.93,7.765,7.83,356780,0
+ETW.US,D,20230313,000000,7.8,7.83,7.7,7.77,394727,0
+ETW.US,D,20230314,000000,7.84,7.88,7.7713,7.85,260427,0
+ETW.US,D,20230315,000000,7.77,7.78,7.66,7.75,316218,0
+ETW.US,D,20230316,000000,7.73,7.8679,7.7,7.84,228688,0
+ETW.US,D,20230317,000000,7.83,7.85,7.77,7.81,161068,0
+ETW.US,D,20230320,000000,7.85,7.8666,7.81,7.84,128545,0
+ETW.US,D,20230321,000000,7.87,7.91,7.86,7.88,147708,0
+ETW.US,D,20230322,000000,7.87,7.941,7.82,7.82,257487,0
+ETW.US,D,20230323,000000,7.83,7.97,7.8114,7.86,296790,0
+ETW.US,D,20230324,000000,7.86,7.91,7.795,7.85,245940,0
+ETW.US,D,20230327,000000,7.9,7.905,7.83,7.87,188989,0
+ETW.US,D,20230328,000000,7.86,7.87,7.81,7.84,276189,0
+ETW.US,D,20230329,000000,7.86,7.9475,7.85,7.92,342670,0
+ETW.US,D,20230330,000000,7.96,8.0001,7.95,7.98,221633,0
+ETW.US,D,20230331,000000,7.98,8.1,7.98,8.08,714177,0
+ETW.US,D,20230403,000000,8.04,8.065,8.01,8.05,249557,0
+ETW.US,D,20230404,000000,8.05,8.08,8.03,8.04,198649,0
+ETW.US,D,20230405,000000,8.04,8.06,7.9912,8.02,228861,0
+ETW.US,D,20230406,000000,8.03,8.095,8.0194,8.05,358008,0
+ETW.US,D,20230410,000000,8.05,8.1,8.03,8.07,275518,0
+ETW.US,D,20230411,000000,8.1,8.116,8.08,8.09,160508,0
+ETW.US,D,20230412,000000,8.14,8.15,8.06,8.09,220250,0
+ETW.US,D,20230413,000000,8.13,8.14,8.11,8.14,132145,0
+ETW.US,D,20230414,000000,8.15,8.18,8.115,8.14,235442,0
+ETW.US,D,20230417,000000,8.14,8.1584,8.1,8.12,163331,0
+ETW.US,D,20230418,000000,8.12,8.1465,8.11,8.12,142119,0
+ETW.US,D,20230419,000000,8.09,8.15,8.09,8.14,159023,0
+ETW.US,D,20230420,000000,8.09,8.18,8.09,8.16,207184,0
+ETW.US,D,20230421,000000,8.11,8.11,8.05,8.07,252928,0
+ETW.US,D,20230424,000000,8.09,8.115,8.055,8.08,181450,0
+ETW.US,D,20230425,000000,8.08,8.11,8.01,8.02,248790,0
+ETW.US,D,20230426,000000,8.03,8.06,8.02,8.05,237376,0
+ETW.US,D,20230427,000000,8.1,8.14,8.08,8.14,189579,0
+ETW.US,D,20230428,000000,8.15,8.19,8.1334,8.14,160952,0
+ETW.US,D,20230501,000000,8.15,8.1664,8.11,8.13,208324,0
+ETW.US,D,20230502,000000,8.09,8.09,8,8.04,372437,0
+ETW.US,D,20230503,000000,8.03,8.09,8,8,284422,0
+ETW.US,D,20230504,000000,8,8.0199,7.97,7.99,278606,0
+ETW.US,D,20230505,000000,8.04,8.13,8.04,8.1,322567,0
+ETW.US,D,20230508,000000,8.12,8.12,8.0942,8.11,178667,0
+ETW.US,D,20230509,000000,8.1,8.11,8.07,8.08,164145,0
+ETW.US,D,20230510,000000,8.14,8.145,8.08,8.1,156320,0
+ETW.US,D,20230511,000000,8.1,8.12,8.07,8.09,197878,0
+ETW.US,D,20230512,000000,8.11,8.1248,8.07,8.08,114840,0
+ETW.US,D,20230515,000000,8.07,8.12,8.06,8.11,168847,0
+ETW.US,D,20230516,000000,8.11,8.12,8.08,8.09,125375,0
+ETW.US,D,20230517,000000,8.08,8.13,8.065,8.12,325185,0
+ETW.US,D,20230518,000000,8.14,8.19,8.12,8.16,136659,0
+ETW.US,D,20230519,000000,8.12,8.22,8.1,8.19,860761,0
+ETW.US,D,20230522,000000,8.18,8.22,8.15,8.19,377933,0
+ETW.US,D,20230523,000000,8.17,8.1905,8.09,8.11,187435,0
+ETW.US,D,20230524,000000,8.09,8.09,8,8.01,272801,0
+ETW.US,D,20230525,000000,8.06,8.06,8.005,8.03,221088,0
+ETW.US,D,20230526,000000,8.05,8.1293,8.0399,8.09,237943,0
+ETW.US,D,20230530,000000,8.15,8.17,8.035,8.06,189744,0
+ETW.US,D,20230531,000000,8.06,8.074,7.98,8.03,286104,0
+ETW.US,D,20230601,000000,8.06,8.07,8.03,8.06,250031,0
+ETW.US,D,20230602,000000,8.1,8.17,8.0908,8.14,250342,0
+ETW.US,D,20230605,000000,8.13,8.14,8.1,8.12,171371,0
+ETW.US,D,20230606,000000,8.14,8.19,8.12,8.18,291933,0
+ETW.US,D,20230607,000000,8.19,8.2,8.11,8.14,279089,0
+ETW.US,D,20230608,000000,8.16,8.2162,8.16,8.2,175077,0
+ETW.US,D,20230609,000000,8.23,8.25,8.19,8.2,199929,0
+ETW.US,D,20230612,000000,8.2,8.23,8.17,8.18,233581,0
+ETW.US,D,20230613,000000,8.2,8.23,8.19,8.22,330616,0
+ETW.US,D,20230614,000000,8.25,8.26,8.195,8.23,229325,0
+ETW.US,D,20230615,000000,8.21,8.28,8.21,8.28,209222,0
+ETW.US,D,20230616,000000,8.33,8.33,8.26,8.28,167877,0
+ETW.US,D,20230620,000000,8.28,8.2893,8.22,8.26,259215,0
+ETW.US,D,20230621,000000,8.2,8.2,8.16,8.16,230256,0
+ETW.US,D,20230622,000000,8.14,8.19,8.1205,8.17,256869,0
+ETW.US,D,20230623,000000,8.14,8.165,8.03,8.06,322449,0
+ETW.US,D,20230626,000000,8.07,8.12,8.02,8.05,296272,0
+ETW.US,D,20230627,000000,8.06,8.13,8.06,8.13,208444,0
+ETW.US,D,20230628,000000,8.15,8.195,8.08,8.16,314343,0
+ETW.US,D,20230629,000000,8.18,8.18,8.08,8.15,282618,0
+ETW.US,D,20230630,000000,8.22,8.23,8.15,8.22,274330,0
+ETW.US,D,20230703,000000,8.2,8.25,8.14,8.25,231698,0
+ETW.US,D,20230705,000000,8.24,8.24,8.18,8.19,235190,0
+ETW.US,D,20230706,000000,8.15,8.155,8.08,8.11,217872,0
+ETW.US,D,20230707,000000,8.13,8.185,8.105,8.11,257005,0
+ETW.US,D,20230710,000000,8.15,8.18,8.1293,8.17,367605,0
+ETW.US,D,20230711,000000,8.2,8.22,8.17,8.21,261406,0
+ETW.US,D,20230712,000000,8.27,8.32,8.265,8.31,200702,0
+ETW.US,D,20230713,000000,8.34,8.39,8.315,8.33,407220,0
+ETW.US,D,20230714,000000,8.37,8.4,8.35,8.37,263783,0
+ETW.US,D,20230717,000000,8.35,8.4,8.3214,8.38,301326,0
+ETW.US,D,20230718,000000,8.39,8.42,8.37,8.42,177708,0
+ETW.US,D,20230719,000000,8.44,8.46,8.42,8.43,172447,0
+ETW.US,D,20230720,000000,8.42,8.49,8.35,8.35,279462,0
+ETW.US,D,20230721,000000,8.34,8.34,8.28,8.28,178269,0
+ETW.US,D,20230724,000000,8.31,8.35,8.29,8.3,164356,0
+ETW.US,D,20230725,000000,8.28,8.32,8.28,8.31,258118,0
+ETW.US,D,20230726,000000,8.3,8.305,8.26,8.26,223668,0
+ETW.US,D,20230727,000000,8.3,8.36,8.26,8.27,356829,0
+ETW.US,D,20230728,000000,8.3,8.34,8.3,8.3,274081,0
+ETW.US,D,20230731,000000,8.32,8.355,8.27,8.33,332067,0
+ETW.US,D,20230801,000000,8.3,8.31,8.26,8.29,235505,0
+ETW.US,D,20230802,000000,8.25,8.25,8.16,8.16,437751,0
+ETW.US,D,20230803,000000,8.16,8.17,8.1103,8.15,313831,0
+ETW.US,D,20230804,000000,8.19,8.23,8.07,8.08,453588,0
+ETW.US,D,20230807,000000,8.13,8.19,8.1,8.19,309075,0
+ETW.US,D,20230808,000000,8.16,8.16,8.1,8.16,275962,0
+ETW.US,D,20230809,000000,8.16,8.17,8.06,8.08,304689,0
+ETW.US,D,20230810,000000,8.11,8.17,8.045,8.1,414312,0
+ETW.US,D,20230811,000000,8.1,8.17,8.05,8.06,264751,0
+ETW.US,D,20230814,000000,8.08,8.0901,8.03,8.09,349681,0
+ETW.US,D,20230815,000000,8.1,8.1,8.01,8.02,397863,0
+ETW.US,D,20230816,000000,8.01,8.04,7.96,7.96,324620,0
+ETW.US,D,20230817,000000,8,8,7.88,7.89,327087,0
+ETW.US,D,20230818,000000,7.88,7.8989,7.83,7.88,238066,0
+ETW.US,D,20230821,000000,7.85,7.88,7.81,7.88,296781,0
+ETW.US,D,20230822,000000,7.9,7.936,7.85,7.87,178105,0
+ETW.US,D,20230823,000000,7.9,7.93,7.8792,7.92,213146,0
+ETW.US,D,20230824,000000,7.95,7.95,7.84,7.85,332591,0
+ETW.US,D,20230825,000000,7.85,7.87,7.79,7.85,468911,0
+ETW.US,D,20230828,000000,7.9,7.92,7.8802,7.91,208247,0
+ETW.US,D,20230829,000000,7.91,7.98,7.9,7.97,221615,0
+ETW.US,D,20230830,000000,7.98,8,7.9649,8,130748,0
+ETW.US,D,20230831,000000,8.04,8.05,7.97,7.99,273021,0
+ETW.US,D,20230901,000000,8.05,8.05,7.97,8,198298,0
+ETW.US,D,20230905,000000,8,8.01,7.95,7.98,193178,0
+ETW.US,D,20230906,000000,7.97,7.99,7.89,7.92,435568,0
+ETW.US,D,20230907,000000,7.9,7.9061,7.85,7.89,291315,0
+ETW.US,D,20230908,000000,7.87,7.93,7.87,7.89,227238,0
+ETW.US,D,20230911,000000,7.9,7.94,7.85,7.87,467010,0
+ETW.US,D,20230912,000000,7.86,7.88,7.81,7.83,313788,0
+ETW.US,D,20230913,000000,7.82,7.85,7.8,7.8,404659,0
+ETW.US,D,20230914,000000,7.85,7.87,7.82,7.87,276469,0
+ETW.US,D,20230915,000000,7.85,7.86,7.78,7.82,418066,0
+ETW.US,D,20230918,000000,7.8,7.85,7.8,7.83,284607,0
+ETW.US,D,20230919,000000,7.84,7.91,7.8,7.9,563682,0
+ETW.US,D,20230920,000000,7.93,7.95,7.87,7.87,307570,0
+ETW.US,D,20230921,000000,7.76,7.76,7.7,7.71,240470,0
+ETW.US,D,20230922,000000,7.72,7.74,7.67,7.68,441083,0
+ETW.US,D,20230925,000000,7.68,7.72,7.6342,7.67,333308,0
+ETW.US,D,20230926,000000,7.65,7.65,7.53,7.55,257434,0
+ETW.US,D,20230927,000000,7.56,7.5832,7.52,7.57,334309,0
+ETW.US,D,20230928,000000,7.56,7.615,7.53,7.58,263825,0
+ETW.US,D,20230929,000000,7.63,7.65,7.6,7.64,386420,0
+ETW.US,D,20231002,000000,7.63,7.64,7.55,7.59,342517,0
+ETW.US,D,20231003,000000,7.57,7.575,7.46,7.47,241434,0
+ETW.US,D,20231004,000000,7.44,7.48,7.3925,7.45,615438,0
+ETW.US,D,20231005,000000,7.45,7.47,7.4,7.45,307892,0
+ETW.US,D,20231006,000000,7.39,7.53,7.36,7.5,490384,0
+ETW.US,D,20231009,000000,7.52,7.58,7.5001,7.58,296003,0
+ETW.US,D,20231010,000000,7.6,7.65,7.585,7.6,220661,0
+ETW.US,D,20231011,000000,7.58,7.6,7.555,7.6,412602,0
+ETW.US,D,20231012,000000,7.63,7.63,7.54,7.58,149323,0
+ETW.US,D,20231013,000000,7.61,7.61,7.5305,7.58,398041,0
+ETW.US,D,20231016,000000,7.43,7.56,7.43,7.53,1085543,0
+ETW.US,D,20231017,000000,7.49,7.56,7.47,7.54,302832,0
+ETW.US,D,20231018,000000,7.53,7.53,7.44,7.45,293199,0
+ETW.US,D,20231019,000000,7.46,7.4775,7.37,7.37,409857,0
+ETW.US,D,20231020,000000,7.27,7.317,7.21,7.21,427350,0
+ETW.US,D,20231023,000000,7.19,7.25,7.14,7.18,351055,0
+ETW.US,D,20231024,000000,7.2,7.28,7.2,7.21,318084,0
+ETW.US,D,20231025,000000,7.18,7.19,7.06,7.06,536306,0
+ETW.US,D,20231026,000000,7.06,7.09,6.96,7.01,765390,0
+ETW.US,D,20231027,000000,7.03,7.05,6.97,6.98,426501,0
+ETW.US,D,20231030,000000,7.03,7.09,7.005,7.09,325580,0
+ETW.US,D,20231031,000000,7.12,7.17,7.1,7.15,399641,0
+ETW.US,D,20231101,000000,7.1,7.245,7.1,7.22,634849,0
+ETW.US,D,20231102,000000,7.27,7.41,7.27,7.31,847019,0
+ETW.US,D,20231103,000000,7.39,7.44,7.38,7.39,443024,0
+ETW.US,D,20231106,000000,7.42,7.44,7.38,7.41,375362,0
+ETW.US,D,20231107,000000,7.43,7.43,7.39,7.42,357202,0
+ETW.US,D,20231108,000000,7.42,7.43,7.38,7.4,353531,0
+ETW.US,D,20231109,000000,7.43,7.44,7.33,7.33,461181,0
+ETW.US,D,20231110,000000,7.38,7.46,7.36,7.43,356171,0
+ETW.US,D,20231113,000000,7.43,7.4599,7.43,7.45,304125,0
+ETW.US,D,20231114,000000,7.55,7.6,7.54,7.58,368863,0
+ETW.US,D,20231115,000000,7.62,7.65,7.6,7.62,416941,0
+ETW.US,D,20231116,000000,7.62,7.65,7.61,7.64,292543,0
+ETW.US,D,20231117,000000,7.67,7.69,7.65,7.67,360906,0
+ETW.US,D,20231120,000000,7.68,7.74,7.67,7.72,415309,0
+ETW.US,D,20231121,000000,7.67,7.69,7.64,7.67,282115,0
+ETW.US,D,20231122,000000,7.69,7.73,7.67,7.68,362945,0
+ETW.US,D,20231124,000000,7.71,7.735,7.7,7.72,69170,0
+ETW.US,D,20231127,000000,7.72,7.76,7.71,7.74,239287,0
+ETW.US,D,20231128,000000,7.76,7.78,7.735,7.76,232584,0
+ETW.US,D,20231129,000000,7.79,7.82,7.7398,7.77,305845,0
+ETW.US,D,20231130,000000,7.79,7.79,7.75,7.78,310658,0
+ETW.US,D,20231201,000000,7.78,7.88,7.7735,7.86,339892,0
+ETW.US,D,20231204,000000,7.82,7.821,7.76,7.79,331805,0
+ETW.US,D,20231205,000000,7.78,7.7921,7.69,7.7,612586,0
+ETW.US,D,20231206,000000,7.72,7.75,7.7,7.7,269557,0
+ETW.US,D,20231207,000000,7.74,7.77,7.71,7.73,329983,0
+ETW.US,D,20231208,000000,7.7,7.76,7.69,7.75,380359,0
+ETW.US,D,20231211,000000,7.77,7.77,7.69,7.73,411130,0
+ETW.US,D,20231212,000000,7.72,7.75,7.705,7.73,261027,0
+ETW.US,D,20231213,000000,7.73,7.84,7.7166,7.83,369232,0
+ETW.US,D,20231214,000000,7.87,7.8805,7.825,7.83,397627,0
+ETW.US,D,20231215,000000,7.86,7.8799,7.85,7.86,295317,0
+ETW.US,D,20231218,000000,7.87,7.92,7.85,7.88,341829,0
+ETW.US,D,20231219,000000,7.9,7.96,7.84,7.88,452090,0
+ETW.US,D,20231220,000000,7.89,7.92,7.775,7.78,488336,0
+ETW.US,D,20231221,000000,7.73,7.76,7.7114,7.76,541726,0
+ETW.US,D,20231222,000000,7.76,7.86,7.76,7.79,487964,0
+ETW.US,D,20231226,000000,7.79,7.84,7.77,7.78,760754,0
+ETW.US,D,20231227,000000,7.79,7.83,7.78,7.79,432656,0
+ETW.US,D,20231228,000000,7.81,7.82,7.77,7.8,454922,0
+ETW.US,D,20231229,000000,7.8,7.82,7.75,7.77,371698,0
+ETW.US,D,20240102,000000,7.75,7.7675,7.71,7.73,284157,0
+ETW.US,D,20240103,000000,7.73,7.73,7.65,7.65,250405,0
+ETW.US,D,20240104,000000,7.65,7.88,7.64,7.7,671289,0
+ETW.US,D,20240105,000000,7.71,7.74,7.685,7.71,307892,0
+ETW.US,D,20240108,000000,7.73,7.8099,7.705,7.8,292812,0
+ETW.US,D,20240109,000000,7.78,7.8088,7.755,7.76,273867,0
+ETW.US,D,20240110,000000,7.78,7.85,7.7625,7.85,233956,0
+ETW.US,D,20240111,000000,7.84,7.87,7.78,7.86,223333,0
+ETW.US,D,20240112,000000,7.86,7.885,7.84,7.86,184320,0
+ETW.US,D,20240116,000000,7.84,7.86,7.79,7.81,311198,0
+ETW.US,D,20240117,000000,7.76,7.8,7.75,7.79,335853,0
+ETW.US,D,20240118,000000,7.82,7.86,7.7901,7.81,353223,0
+ETW.US,D,20240119,000000,7.84,7.87,7.81,7.83,269839,0
+ETW.US,D,20240122,000000,7.82,7.845,7.7645,7.79,367022,0
+ETW.US,D,20240123,000000,7.81,7.84,7.7445,7.76,304259,0
+ETW.US,D,20240124,000000,7.82,7.82,7.75,7.77,291657,0
+ETW.US,D,20240125,000000,7.8,7.81,7.77,7.79,197447,0
+ETW.US,D,20240126,000000,7.77,7.81,7.77,7.78,353148,0
+ETW.US,D,20240129,000000,7.81,7.86,7.81,7.86,323178,0
+ETW.US,D,20240130,000000,7.86,7.87,7.82,7.85,271775,0
+ETW.US,D,20240131,000000,7.83,7.865,7.76,7.78,428160,0
+ETW.US,D,20240201,000000,7.8,7.86,7.8,7.86,343888,0
+ETW.US,D,20240202,000000,7.85,7.87,7.81,7.83,418619,0
+ETW.US,D,20240205,000000,7.84,7.84,7.79,7.81,283718,0
+ETW.US,D,20240206,000000,7.85,7.87,7.82,7.84,337212,0
+ETW.US,D,20240207,000000,7.89,7.945,7.88,7.92,263461,0
+ETW.US,D,20240208,000000,7.93,7.94,7.89,7.91,202679,0
+ETW.US,D,20240209,000000,7.92,7.96,7.92,7.95,230941,0
+ETW.US,D,20240212,000000,7.96,8.01,7.95,7.97,257244,0
+ETW.US,D,20240213,000000,7.91,7.92,7.83,7.88,263082,0
+ETW.US,D,20240214,000000,7.91,7.98,7.91,7.95,315001,0
+ETW.US,D,20240215,000000,7.97,8.02,7.97,8.01,251169,0
+ETW.US,D,20240216,000000,8.01,8.02,7.9733,7.98,214881,0
+ETW.US,D,20240220,000000,7.98,8,7.93,7.97,280529,0
+ETW.US,D,20240221,000000,7.91,7.95,7.88,7.91,511776,0
+ETW.US,D,20240222,000000,8,8.03,8,8.01,277762,0
+ETW.US,D,20240223,000000,8.04,8.05,7.98,7.99,256548,0
+ETW.US,D,20240226,000000,8.02,8.03,7.93,7.95,231773,0
+ETW.US,D,20240227,000000,7.98,8,7.97,8,212056,0
+ETW.US,D,20240228,000000,7.99,8,7.9525,7.98,188569,0
+ETW.US,D,20240229,000000,8.04,8.05,7.99,8.01,216196,0
+ETW.US,D,20240301,000000,8.03,8.09,8.015,8.08,299447,0
+ETW.US,D,20240304,000000,8.07,8.0822,8.045,8.07,213382,0
+ETW.US,D,20240305,000000,8.07,8.09,7.99,8.02,232789,0
+ETW.US,D,20240306,000000,8.05,8.09,8.03,8.07,207160,0
+ETW.US,D,20240307,000000,8.1,8.13,8.09,8.13,138202,0
+ETW.US,D,20240308,000000,8.15,8.17,8.09,8.13,195024,0
+ETW.US,D,20240311,000000,8.11,8.11,8.07,8.09,132262,0
+ETW.US,D,20240312,000000,8.13,8.16,8.09,8.15,320127,0
+ETW.US,D,20240313,000000,8.14,8.16,8.13,8.15,196106,0
+ETW.US,D,20240314,000000,8.17,8.19,8.05,8.06,215490,0
+ETW.US,D,20240315,000000,8.07,8.1,8.03,8.05,175004,0
+ETW.US,D,20240318,000000,8.1,8.125,8.05,8.07,178202,0
+ETW.US,D,20240319,000000,8.07,8.11,8.04,8.06,599247,0
+ETW.US,D,20240320,000000,8.04,8.12,8.04,8.12,271742,0
+ETW.US,D,20240321,000000,8.12,8.18,8.12,8.17,256676,0
+ETW.US,D,20240322,000000,8.17,8.17,8.1,8.12,156777,0
+ETW.US,D,20240325,000000,8.09,8.11,8.05,8.07,225673,0
+ETW.US,D,20240326,000000,8.07,8.15,8.07,8.12,236749,0
+ETW.US,D,20240327,000000,8.12,8.13,8.085,8.12,341290,0
+ETW.US,D,20240328,000000,8.12,8.22,8.11,8.2,537483,0
+ETW.US,D,20240401,000000,8.19,8.19,8.12,8.15,231784,0
+ETW.US,D,20240402,000000,8.1,8.105,8.02,8.09,236034,0
+ETW.US,D,20240403,000000,8.08,8.12,8.06,8.12,271556,0
+ETW.US,D,20240404,000000,8.13,8.19,8.07,8.07,255817,0
+ETW.US,D,20240405,000000,8.05,8.105,8.04,8.07,198188,0
+ETW.US,D,20240408,000000,8.07,8.14,8.07,8.12,216657,0
+ETW.US,D,20240409,000000,8.15,8.17,8.095,8.12,263977,0
+ETW.US,D,20240410,000000,8.08,8.1,8.05,8.06,315817,0
+ETW.US,D,20240411,000000,8.09,8.13,8.055,8.13,146637,0
+ETW.US,D,20240412,000000,8.09,8.09,7.94,7.96,430373,0
+ETW.US,D,20240415,000000,7.99,8.03,7.85,7.85,285019,0
+ETW.US,D,20240416,000000,7.87,7.9,7.85,7.89,319185,0
+ETW.US,D,20240417,000000,7.94,7.94,7.865,7.89,233463,0
+ETW.US,D,20240418,000000,7.89,7.94,7.87,7.89,306830,0
+ETW.US,D,20240419,000000,7.92,7.94,7.82,7.83,302452,0
+ETW.US,D,20240422,000000,7.8,7.83,7.77,7.81,178433,0
+ETW.US,D,20240423,000000,7.83,7.88,7.83,7.88,154525,0
+ETW.US,D,20240424,000000,7.91,7.92,7.85,7.87,302894,0
+ETW.US,D,20240425,000000,7.8,7.825,7.77,7.82,298752,0
+ETW.US,D,20240426,000000,7.87,7.92,7.8601,7.9,187740,0
+ETW.US,D,20240429,000000,7.92,7.92,7.865,7.9,251397,0
+ETW.US,D,20240430,000000,7.9,7.93,7.85,7.86,388076,0
+ETW.US,D,20240501,000000,7.87,7.92,7.82,7.87,493772,0
+ETW.US,D,20240502,000000,7.92,7.95,7.8602,7.95,197919,0
+ETW.US,D,20240503,000000,8.02,8.04,7.98,8.04,266657,0
+ETW.US,D,20240506,000000,8.07,8.095,8.05,8.09,222998,0
+ETW.US,D,20240507,000000,8.11,8.14,8.085,8.11,186559,0
+ETW.US,D,20240508,000000,8.11,8.11,8.065,8.09,182964,0
+ETW.US,D,20240509,000000,8.12,8.15,8.1,8.15,212781,0
+ETW.US,D,20240510,000000,8.15,8.16,8.125,8.13,214867,0
+ETW.US,D,20240513,000000,8.16,8.16,8.11,8.13,127078,0
+ETW.US,D,20240514,000000,8.15,8.16,8.1306,8.16,168444,0
+ETW.US,D,20240515,000000,8.19,8.25,8.17,8.22,309361,0
+ETW.US,D,20240516,000000,8.23,8.23,8.18,8.21,197283,0
+ETW.US,D,20240517,000000,8.22,8.23,8.18,8.19,245027,0
+ETW.US,D,20240520,000000,8.21,8.25,8.21,8.22,227760,0
+ETW.US,D,20240521,000000,8.2,8.25,8.2,8.24,227163,0
+ETW.US,D,20240522,000000,8.25,8.27,8.21,8.24,232638,0
+ETW.US,D,20240523,000000,8.21,8.2104,8.06,8.07,238380,0
+ETW.US,D,20240524,000000,8.12,8.1699,8.0983,8.14,150067,0
+ETW.US,D,20240528,000000,8.16,8.16,8.1,8.15,195571,0
+ETW.US,D,20240529,000000,8.12,8.1249,8.04,8.05,192686,0
+ETW.US,D,20240530,000000,8.05,8.09,8.025,8.04,281311,0
+ETW.US,D,20240531,000000,8.09,8.1172,8.005,8.1,317635,0
+ETW.US,D,20240603,000000,8.13,8.1592,8.1,8.15,271318,0
+ETW.US,D,20240604,000000,8.15,8.19,8.13,8.19,267585,0
+ETW.US,D,20240605,000000,8.2,8.26,8.1783,8.25,244873,0
+ETW.US,D,20240606,000000,8.28,8.29,8.2401,8.26,204458,0
+ETW.US,D,20240607,000000,8.22,8.29,8.215,8.26,233149,0
+ETW.US,D,20240610,000000,8.28,8.29,8.215,8.23,153777,0
+ETW.US,D,20240611,000000,8.22,8.26,8.18,8.26,200507,0
+ETW.US,D,20240612,000000,8.3,8.33,8.2801,8.32,183497,0
+ETW.US,D,20240613,000000,8.34,8.345,8.27,8.27,196829,0
+ETW.US,D,20240614,000000,8.28,8.285,8.24,8.24,158346,0
+ETW.US,D,20240617,000000,8.24,8.28,8.235,8.28,194636,0
+ETW.US,D,20240618,000000,8.26,8.29,8.255,8.28,133276,0
+ETW.US,D,20240620,000000,8.29,8.29,8.2246,8.24,206143,0
+ETW.US,D,20240621,000000,8.17,8.19,8.1437,8.18,191185,0
+ETW.US,D,20240624,000000,8.18,8.22,8.13,8.19,276596,0
+ETW.US,D,20240625,000000,8.23,8.26,8.23,8.25,308216,0
+ETW.US,D,20240626,000000,8.25,8.26,8.2012,8.25,295592,0
+ETW.US,D,20240627,000000,8.27,8.2889,8.235,8.27,171295,0
+ETW.US,D,20240628,000000,8.3,8.33,8.27,8.27,334145,0
+ETW.US,D,20240701,000000,8.3,8.315,8.25,8.27,317733,0
+ETW.US,D,20240702,000000,8.27,8.33,8.27,8.33,244362,0
+ETW.US,D,20240703,000000,8.33,8.4,8.33,8.4,148815,0
+ETW.US,D,20240705,000000,8.42,8.43,8.3639,8.4,191653,0
+ETW.US,D,20240708,000000,8.39,8.4201,8.37,8.4,255966,0
+ETW.US,D,20240709,000000,8.41,8.42,8.3711,8.39,252959,0
+ETW.US,D,20240710,000000,8.41,8.43,8.4,8.43,242143,0
+ETW.US,D,20240711,000000,8.46,8.465,8.39,8.43,222482,0
+ETW.US,D,20240712,000000,8.46,8.5,8.45,8.46,298763,0
+ETW.US,D,20240715,000000,8.5,8.53,8.47,8.53,440904,0
+ETW.US,D,20240716,000000,8.53,8.55,8.48,8.54,506695,0
+ETW.US,D,20240717,000000,8.44,8.47,8.38,8.38,379231,0
+ETW.US,D,20240718,000000,8.39,8.47,8.31,8.34,514673,0
+ETW.US,D,20240719,000000,8.34,8.38,8.27,8.28,818466,0
+ETW.US,D,20240722,000000,8.33,8.42,8.3,8.42,569642,0
+ETW.US,D,20240723,000000,8.38,8.435,8.36,8.42,563571,0
+ETW.US,D,20240724,000000,8.34,8.34,8.19,8.19,428811,0
+ETW.US,D,20240725,000000,8.24,8.265,8.14,8.18,215583,0
+ETW.US,D,20240726,000000,8.25,8.25,8.18,8.21,277165,0
+ETW.US,D,20240729,000000,8.25,8.28,8.18,8.27,421956,0
+ETW.US,D,20240730,000000,8.31,8.335,8.22,8.24,433842,0
+ETW.US,D,20240731,000000,8.33,8.35,8.29,8.33,481761,0
+ETW.US,D,20240801,000000,8.35,8.38,8.218,8.24,438255,0
+ETW.US,D,20240802,000000,8.16,8.16,7.97,8.05,412181,0
+ETW.US,D,20240805,000000,7.79,7.84,7.63,7.74,808496,0
+ETW.US,D,20240806,000000,7.8,7.92,7.77,7.89,330069,0
+ETW.US,D,20240807,000000,8.04,8.04,7.83,7.84,596480,0
+ETW.US,D,20240808,000000,7.94,7.985,7.8751,7.98,418510,0
+ETW.US,D,20240809,000000,8,8.08,7.9701,8.05,342260,0
+ETW.US,D,20240812,000000,8.04,8.1,8.015,8.05,445404,0
+ETW.US,D,20240813,000000,8.12,8.195,8.1113,8.18,453040,0
+ETW.US,D,20240814,000000,8.19,8.23,8.15,8.2,303644,0
+ETW.US,D,20240815,000000,8.26,8.29,8.25,8.28,235743,0
+ETW.US,D,20240816,000000,8.28,8.305,8.26,8.3,139707,0
+ETW.US,D,20240819,000000,8.31,8.31,8.28,8.3,284437,0
+ETW.US,D,20240820,000000,8.28,8.34,8.28,8.29,372442,0
+ETW.US,D,20240821,000000,8.34,8.35,8.28,8.31,391244,0
+ETW.US,D,20240822,000000,8.29,8.295,8.12,8.12,823960,0
+ETW.US,D,20240823,000000,8.17,8.31,8.17,8.31,293031,0
+ETW.US,D,20240826,000000,8.35,8.3599,8.32,8.34,400230,0
+ETW.US,D,20240827,000000,8.34,8.36,8.32,8.36,264304,0
+ETW.US,D,20240828,000000,8.36,8.36,8.31,8.34,264801,0
+ETW.US,D,20240829,000000,8.37,8.43,8.31,8.36,540962,0
+ETW.US,D,20240830,000000,8.4,8.44,8.325,8.37,449994,0
+ETW.US,D,20240903,000000,8.37,8.37,8.205,8.23,345373,0
+ETW.US,D,20240904,000000,8.22,8.27,8.22,8.25,421305,0
+ETW.US,D,20240905,000000,8.26,8.3,8.205,8.23,444226,0
+ETW.US,D,20240906,000000,8.25,8.28,8.11,8.14,477152,0
+ETW.US,D,20240909,000000,8.16,8.23,8.12,8.23,575022,0
+ETW.US,D,20240910,000000,8.27,8.27,8.17,8.2,437838,0
+ETW.US,D,20240911,000000,8.23,8.29,8.12,8.28,659966,0
+ETW.US,D,20240912,000000,8.29,8.395,8.254,8.38,383454,0
+ETW.US,D,20240913,000000,8.36,8.45,8.36,8.41,483701,0
+ETW.US,D,20240916,000000,8.43,8.46,8.38,8.44,372466,0
+ETW.US,D,20240917,000000,8.49,8.505,8.442,8.47,337926,0
+ETW.US,D,20240918,000000,8.49,8.52,8.41,8.46,393974,0
+ETW.US,D,20240919,000000,8.54,8.6,8.53,8.53,553439,0
+ETW.US,D,20240920,000000,8.48,8.49,8.41,8.44,277176,0
+ETW.US,D,20240923,000000,8.45,8.465,8.42,8.45,346851,0
+ETW.US,D,20240924,000000,8.48,8.5072,8.42,8.46,175050,0
+ETW.US,D,20240925,000000,8.45,8.4691,8.42,8.42,190433,0
+ETW.US,D,20240926,000000,8.45,8.51,8.45,8.49,248302,0
+ETW.US,D,20240927,000000,8.6,8.64,8.57,8.63,1519985,0
+ETW.US,D,20240930,000000,8.642,8.68,8.56,8.68,824620,0
+ETW.US,D,20241001,000000,8.61,8.645,8.52,8.62,795389,0
+ETW.US,D,20241002,000000,8.6,8.63,8.57,8.63,408520,0
+ETW.US,D,20241003,000000,8.62,8.62,8.54,8.59,463017,0
+ETW.US,D,20241004,000000,8.63,8.65,8.545,8.65,373942,0
+ETW.US,D,20241007,000000,8.63,8.6374,8.48,8.54,620995,0
+ETW.US,D,20241008,000000,8.58,8.65,8.58,8.64,360795,0
+ETW.US,D,20241009,000000,8.68,8.69,8.59,8.62,673951,0
+ETW.US,D,20241010,000000,8.63,8.6465,8.55,8.6,279136,0
+ETW.US,D,20241011,000000,8.62,8.68,8.62,8.68,248707,0
+ETW.US,D,20241014,000000,8.69,8.72,8.64,8.68,222585,0
+ETW.US,D,20241015,000000,8.68,8.7,8.59,8.61,226157,0
+ETW.US,D,20241016,000000,8.6,8.61,8.5599,8.61,208502,0
+ETW.US,D,20241017,000000,8.63,8.664,8.61,8.62,250479,0
+ETW.US,D,20241018,000000,8.63,8.67,8.6267,8.65,238218,0
+ETW.US,D,20241021,000000,8.66,8.69,8.63,8.69,208944,0
+ETW.US,D,20241022,000000,8.67,8.68,8.64,8.67,215944,0
+ETW.US,D,20241023,000000,8.58,8.59,8.45,8.47,290901,0
+ETW.US,D,20241024,000000,8.5,8.528,8.47,8.51,276029,0
+ETW.US,D,20241025,000000,8.56,8.655,8.54,8.55,189175,0
+ETW.US,D,20241028,000000,8.6,8.6,8.5,8.51,165234,0
+ETW.US,D,20241029,000000,8.47,8.515,8.47,8.48,423350,0
+ETW.US,D,20241030,000000,8.48,8.54,8.4648,8.52,270848,0
+ETW.US,D,20241031,000000,8.5,8.5,8.38,8.41,280185,0
+ETW.US,D,20241101,000000,8.41,8.47,8.41,8.45,153385,0
+ETW.US,D,20241104,000000,8.42,8.43,8.36,8.4,261472,0
+ETW.US,D,20241105,000000,8.43,8.51,8.425,8.5,142357,0
+ETW.US,D,20241106,000000,8.66,8.67,8.55,8.62,298801,0
+ETW.US,D,20241107,000000,8.63,8.72,8.6,8.71,362994,0
+ETW.US,D,20241108,000000,8.72,8.72,8.65,8.68,281854,0
+ETW.US,D,20241111,000000,8.6989,8.7,8.635,8.67,242095,0
+ETW.US,D,20241112,000000,8.6432,8.665,8.55,8.58,275958,0
+ETW.US,D,20241113,000000,8.59,8.6,8.52,8.55,257298,0
+ETW.US,D,20241114,000000,8.55,8.5752,8.47,8.48,190868,0
+ETW.US,D,20241115,000000,8.49,8.5,8.42,8.5,350976,0
+ETW.US,D,20241118,000000,8.5073,8.6,8.5,8.58,251486,0
+ETW.US,D,20241119,000000,8.5595,8.6,8.5301,8.59,219352,0
+ETW.US,D,20241120,000000,8.575,8.5945,8.515,8.54,255394,0
+ETW.US,D,20241121,000000,8.495,8.51,8.46,8.49,248760,0
+ETW.US,D,20241122,000000,8.51,8.52,8.4801,8.5,275876,0
+ETW.US,D,20241125,000000,8.52,8.55,8.43,8.45,541026,0
+ETW.US,D,20241126,000000,8.5,8.5,8.45,8.47,214559,0
+ETW.US,D,20241127,000000,8.47,8.5,8.46,8.5,306619,0
+ETW.US,D,20241129,000000,8.53,8.57,8.5,8.57,149088,0
+ETW.US,D,20241202,000000,8.55,8.58,8.5,8.56,454020,0
+ETW.US,D,20241203,000000,8.51,8.62,8.51,8.59,274132,0
+ETW.US,D,20241204,000000,8.61,8.64,8.59,8.61,285027,0
+ETW.US,D,20241205,000000,8.6,8.65,8.58,8.62,242635,0
+ETW.US,D,20241206,000000,8.61,8.705,8.61,8.67,302290,0
+ETW.US,D,20241209,000000,8.64,8.6998,8.62,8.64,223948,0
+ETW.US,D,20241210,000000,8.67,8.68,8.64,8.66,241507,0
+ETW.US,D,20241211,000000,8.7,8.702,8.66,8.69,224153,0
+ETW.US,D,20241212,000000,8.665,8.69,8.62,8.63,298416,0
+ETW.US,D,20241213,000000,8.66,8.68,8.6,8.6,213163,0
+ETW.US,D,20241216,000000,8.61,8.65,8.595,8.63,331618,0
+ETW.US,D,20241217,000000,8.61,8.63,8.53,8.56,273680,0
+ETW.US,D,20241218,000000,8.56,8.61,8.375,8.41,382055,0
+ETW.US,D,20241219,000000,8.47,8.49,8.325,8.36,475183,0
+ETW.US,D,20241220,000000,8.3082,8.5199,8.3001,8.46,191743,0
+ETW.US,D,20241223,000000,8.46,8.46,8.34,8.45,288210,0
+ETW.US,D,20241224,000000,8.4198,8.56,8.4198,8.54,173174,0
+ETW.US,D,20241226,000000,8.54,8.55,8.505,8.53,257333,0
+ETW.US,D,20241227,000000,8.4715,8.505,8.38,8.44,534873,0
+ETW.US,D,20241230,000000,8.38,8.43,8.35,8.41,295718,0
+ETW.US,D,20241231,000000,8.455,8.46,8.375,8.42,699288,0
+ETW.US,D,20250102,000000,8.43,8.508,8.365,8.42,464202,0
+ETW.US,D,20250103,000000,8.38,8.53,8.38,8.45,300578,0
+ETW.US,D,20250106,000000,8.46,8.53,8.4371,8.46,444465,0
+ETW.US,D,20250107,000000,8.47,8.49,8.41,8.43,303902,0
+ETW.US,D,20250108,000000,8.41,8.47,8.395,8.43,320655,0
+ETW.US,D,20250110,000000,8.35,8.385,8.31,8.32,269096,0
+ETW.US,D,20250113,000000,8.28,8.35,8.265,8.35,268680,0
+ETW.US,D,20250114,000000,8.38,8.415,8.35,8.4,217371,0
+ETW.US,D,20250115,000000,8.45,8.515,8.41,8.45,344901,0
+ETW.US,D,20250116,000000,8.5,8.55,8.45,8.49,441379,0
+ETW.US,D,20250117,000000,8.559,8.56,8.48,8.48,370614,0
+ETW.US,D,20250121,000000,8.5001,8.5569,8.485,8.52,355964,0
+ETW.US,D,20250122,000000,8.555,8.6466,8.54,8.62,426372,0
+ETW.US,D,20250123,000000,8.61,8.65,8.59,8.62,242057,0
+ETW.US,D,20250124,000000,8.639,8.68,8.578,8.6,304363,0
+ETW.US,D,20250127,000000,8.46,8.58,8.46,8.54,421799,0
+ETW.US,D,20250128,000000,8.575,8.61,8.54,8.61,228724,0
+ETW.US,D,20250129,000000,8.5962,8.61,8.51,8.56,270212,0
+ETW.US,D,20250130,000000,8.59,8.65,8.57,8.62,304381,0
+ETW.US,D,20250131,000000,8.6432,8.67,8.57,8.6,429258,0
+ETW.US,D,20250203,000000,8.45,8.57,8.41,8.54,464071,0
+ETW.US,D,20250204,000000,8.55,8.59,8.53,8.55,274251,0
+ETW.US,D,20250205,000000,8.57,8.63,8.55,8.59,288006,0
+ETW.US,D,20250206,000000,8.575,8.63,8.575,8.6,252956,0
+ETW.US,D,20250207,000000,8.62,8.65,8.52,8.54,322748,0
+ETW.US,D,20250210,000000,8.575,8.6,8.55,8.57,239143,0
+ETW.US,D,20250211,000000,8.57,8.655,8.56,8.65,289553,0
+ETW.US,D,20250212,000000,8.62,8.625,8.58,8.62,236518,0
+ETW.US,D,20250213,000000,8.65,8.71,8.64,8.68,271028,0
+ETW.US,D,20250214,000000,8.651,8.66,8.62,8.66,260754,0
+ETW.US,D,20250218,000000,8.7,8.74,8.6301,8.67,274241,0
+ETW.US,D,20250219,000000,8.67,8.67,8.6,8.64,250073,0
+ETW.US,D,20250220,000000,8.65,8.67,8.615,8.65,204908,0
+ETW.US,D,20250221,000000,8.65,8.67,8.59,8.62,214017,0
+ETW.US,D,20250224,000000,8.63,8.64,8.55,8.55,282246,0
+ETW.US,D,20250225,000000,8.5899,8.59,8.49,8.52,308624,0
+ETW.US,D,20250226,000000,8.55,8.6003,8.51,8.53,258777,0
+ETW.US,D,20250227,000000,8.5759,8.5759,8.41,8.43,256900,0
+ETW.US,D,20250228,000000,8.45,8.49,8.405,8.48,406490,0
+ETW.US,D,20250303,000000,8.51,8.5346,8.3751,8.38,409915,0
+ETW.US,D,20250304,000000,8.3501,8.4,8.276,8.36,324742,0
+ETW.US,D,20250305,000000,8.43,8.5,8.3709,8.5,232647,0
+ETW.US,D,20250306,000000,8.42,8.4697,8.37,8.41,253609,0
+ETW.US,D,20250307,000000,8.41,8.485,8.35,8.48,349148,0
+ETW.US,D,20250310,000000,8.4,8.435,8.3,8.32,375765,0
+ETW.US,D,20250311,000000,8.3518,8.37,8.21,8.25,415854,0
+ETW.US,D,20250312,000000,8.35,8.355,8.23,8.33,400759,0
+ETW.US,D,20250313,000000,8.31,8.35,8.2,8.24,461426,0
+ETW.US,D,20250314,000000,8.2281,8.29,8.22,8.29,233209,0
+ETW.US,D,20250317,000000,8.29,8.4,8.29,8.35,292783,0
+ETW.US,D,20250318,000000,8.37,8.37,8.25,8.29,354964,0
+ETW.US,D,20250319,000000,8.3636,8.39,8.3,8.38,442301,0
+ETW.US,D,20250320,000000,8.33,8.405,8.31,8.36,221933,0
+ETW.US,D,20250321,000000,8.33,8.35,8.2999,8.34,216650,0
+ETW.US,D,20250324,000000,8.41,8.45,8.35,8.42,271389,0
+ETW.US,D,20250325,000000,8.44,8.4791,8.41,8.46,259350,0
+ETW.US,D,20250326,000000,8.4144,8.44,8.3201,8.33,324457,0
+ETW.US,D,20250327,000000,8.32,8.3201,8.26,8.32,466130,0
+ETW.US,D,20250328,000000,8.32,8.32,8.2,8.24,354960,0
+ETW.US,D,20250331,000000,8.13,8.25,8.09,8.25,572581,0
+ETW.US,D,20250401,000000,8.15,8.255,8.12,8.23,542649,0
+ETW.US,D,20250402,000000,8.175,8.285,8.1646,8.24,311669,0
+ETW.US,D,20250403,000000,8.0011,8.1,8,8.05,895713,0
+ETW.US,D,20250404,000000,7.86,8,7.47,7.51,923800,0
+ETW.US,D,20250407,000000,7.29,7.475,6.93,7.2,1060288,0
+ETW.US,D,20250408,000000,7.5393,7.65,7.21,7.28,1154166,0
+ETW.US,D,20250409,000000,7.3,8.04,7.21,8.02,777923,0
+ETW.US,D,20250410,000000,7.905,7.96,7.58,7.8,506847,0
+ETW.US,D,20250411,000000,7.77,7.8685,7.68,7.81,497411,0
+ETW.US,D,20250414,000000,7.93,7.9817,7.84,7.93,318949,0
+ETW.US,D,20250415,000000,7.84,7.93,7.84,7.87,294413,0
+ETW.US,D,20250416,000000,7.8135,7.85,7.67,7.76,366023,0
+ETW.US,D,20250417,000000,7.7648,7.83,7.75,7.79,368615,0
+ETW.US,D,20250421,000000,7.77,7.77,7.5,7.57,1329437,0
+ETW.US,D,20250422,000000,7.67,7.82,7.65,7.82,454224,0
+ETW.US,D,20250423,000000,7.92,8.02,7.85,7.9,495700,0
+ETW.US,D,20250424,000000,7.9,7.975,7.88,7.95,381852,0
+ETW.US,D,20250425,000000,7.96,8.04,7.96,8.04,375199,0
+ETW.US,D,20250428,000000,8.0273,8.1,8.015,8.05,393309,0
+ETW.US,D,20250429,000000,8.055,8.165,8.05,8.16,306162,0
+ETW.US,D,20250430,000000,8.105,8.149,8.01,8.13,375624,0
+ETW.US,D,20250501,000000,8.15,8.25,8.15,8.2,307552,0
+ETW.US,D,20250502,000000,8.2255,8.29,8.21,8.23,328425,0
+ETW.US,D,20250505,000000,8.1701,8.29,8.1701,8.23,324371,0
+ETW.US,D,20250506,000000,8.21,8.29,8.18,8.25,466684,0
+ETW.US,D,20250507,000000,8.25,8.33,8.21,8.24,461429,0
+ETW.US,D,20250508,000000,8.31,8.316,8.265,8.27,243493,0
+ETW.US,D,20250509,000000,8.2836,8.32,8.24,8.26,236952,0
+ETW.US,D,20250512,000000,8.35,8.41,8.325,8.39,279248,0
+ETW.US,D,20250513,000000,8.375,8.39,8.32,8.36,344583,0
+ETW.US,D,20250514,000000,8.388,8.388,8.33,8.38,394234,0
+ETW.US,D,20250515,000000,8.28,8.32,8.2399,8.29,261517,0
+ETW.US,D,20250516,000000,8.3,8.34,8.2646,8.33,297937,0
+ETW.US,D,20250519,000000,8.28,8.29,8.24,8.26,299423,0
+ETW.US,D,20250520,000000,8.27,8.33,8.265,8.33,231327,0
+ETW.US,D,20250521,000000,8.29,8.34,8.25,8.27,270042,0
+ETW.US,D,20250522,000000,8.3,8.31,8.24,8.28,183050,0
+ETW.US,D,20250523,000000,8.22,8.3,8.22,8.3,189849,0
+ETW.US,D,20250527,000000,8.39,8.41,8.35,8.36,227414,0
+ETW.US,D,20250528,000000,8.3792,8.38,8.315,8.34,196097,0
+ETW.US,D,20250529,000000,8.39,8.4,8.33,8.38,260942,0
+ETW.US,D,20250530,000000,8.4,8.415,8.335,8.41,288884,0
+ETW.US,D,20250602,000000,8.4029,8.42,8.33,8.39,294867,0
+ETW.US,D,20250603,000000,8.38,8.48,8.38,8.45,330595,0
+ETW.US,D,20250604,000000,8.47,8.48,8.39,8.4,387646,0
+ETW.US,D,20250605,000000,8.425,8.45,8.37,8.41,358873,0
+ETW.US,D,20250606,000000,8.44,8.47,8.4101,8.46,236313,0
+ETW.US,D,20250609,000000,8.4609,8.48,8.44,8.46,322126,0
+ETW.US,D,20250610,000000,8.48,8.53,8.48,8.5,246849,0
+ETW.US,D,20250611,000000,8.53,8.545,8.435,8.47,531867,0
+ETW.US,D,20250612,000000,8.49,8.52,8.48,8.51,270009,0
+ETW.US,D,20250613,000000,8.47,8.515,8.445,8.48,307654,0
+ETW.US,D,20250616,000000,8.45,8.47,8.43,8.44,155170,0
+ETW.US,D,20250617,000000,8.44,8.44,8.365,8.38,169949,0
+ETW.US,D,20250618,000000,8.375,8.4,8.31,8.31,163734,0
+ETW.US,D,20250620,000000,8.34,8.36,8.28,8.33,261868,0
+ETW.US,D,20250623,000000,8.3242,8.36,8.29,8.36,256256,0
+ETW.US,D,20250624,000000,8.38,8.49,8.38,8.49,382798,0
+ETW.US,D,20250625,000000,8.49,8.5,8.4635,8.49,194409,0
+ETW.US,D,20250626,000000,8.49,8.54,8.48,8.53,271930,0
+ETW.US,D,20250627,000000,8.54,8.6,8.54,8.56,298523,0
+ETW.US,D,20250630,000000,8.5963,8.65,8.595,8.65,393202,0
+ETW.US,D,20250701,000000,8.63,8.66,8.6,8.66,333944,0
+ETW.US,D,20250702,000000,8.65,8.68,8.61,8.65,276280,0
+ETW.US,D,20250703,000000,8.67,8.73,8.665,8.7,218466,0
+ETW.US,D,20250707,000000,8.7,8.7,8.61,8.64,248632,0
+ETW.US,D,20250708,000000,8.66,8.67,8.6033,8.63,275248,0
+ETW.US,D,20250709,000000,8.68,8.72,8.68,8.7,254350,0
+ETW.US,D,20250710,000000,8.73,8.73,8.69,8.72,190831,0
+ETW.US,D,20250711,000000,8.69,8.71,8.68,8.7,120465,0
+ETW.US,D,20250714,000000,8.7,8.7,8.65,8.67,318595,0
+ETW.US,D,20250715,000000,8.64,8.6489,8.57,8.58,306425,0
+ETW.US,D,20250716,000000,8.61,8.6298,8.5,8.58,312011,0
+ETW.US,D,20250717,000000,8.56,8.615,8.56,8.6,340207,0
+ETW.US,D,20250718,000000,8.63,8.76,8.595,8.74,585554,0
+ETW.US,D,20250721,000000,8.72,8.72,8.645,8.69,368056,0
+ETW.US,D,20250722,000000,8.7,8.705,8.64,8.65,208361,0
+ETW.US,D,20250723,000000,8.7,8.74,8.685,8.74,377268,0
+ETW.US,D,20250724,000000,8.73,8.77,8.72,8.73,311659,0
+ETW.US,D,20250725,000000,8.745,8.76,8.71,8.76,267384,0
+ETW.US,D,20250728,000000,8.76,8.76,8.71,8.72,254024,0
+ETW.US,D,20250729,000000,8.7312,8.7312,8.66,8.69,180295,0
+ETW.US,D,20250730,000000,8.6875,8.71,8.65,8.71,289515,0
+ETW.US,D,20250731,000000,8.7066,8.72,8.65,8.67,374568,0
+ETW.US,D,20250801,000000,8.6001,8.615,8.5,8.57,397615,0
+ETW.US,D,20250804,000000,8.59,8.67,8.57,8.66,220825,0
+ETW.US,D,20250805,000000,8.685,8.72,8.67,8.72,398472,0
+ETW.US,D,20250806,000000,8.7257,8.78,8.7201,8.77,229719,0
+ETW.US,D,20250807,000000,8.8,8.875,8.8,8.84,534426,0
+ETW.US,D,20250808,000000,8.87,8.9,8.865,8.9,391344,0
+ETW.US,D,20250811,000000,8.93,8.93,8.89,8.92,179284,0
+ETW.US,D,20250812,000000,8.9307,8.95,8.88,8.94,293757,0
+ETW.US,D,20250813,000000,8.98,9.015,8.97,9,283043,0
+ETW.US,D,20250814,000000,8.99,8.99,8.926,8.97,131481,0
+ETW.US,D,20250815,000000,8.92,8.94,8.83,8.83,310933,0
+ETW.US,D,20250818,000000,8.88,8.9,8.8419,8.9,140188,0
+ETW.US,D,20250819,000000,8.9043,8.95,8.84,8.86,352776,0
+ETW.US,D,20250820,000000,8.87,8.87,8.77,8.81,290550,0
+ETW.US,D,20250821,000000,8.81,8.86,8.795,8.85,287322,0
+ETW.US,D,20250822,000000,8.865,8.9309,8.86,8.89,371320,0
+ETW.US,D,20250825,000000,8.895,8.91,8.88,8.89,180109,0
+ETW.US,D,20250826,000000,8.913,8.913,8.86,8.89,193336,0
+ETW.US,D,20250827,000000,8.91,8.93,8.9,8.93,312273,0
+ETW.US,D,20250828,000000,8.94,8.96,8.92,8.95,225398,0
+ETW.US,D,20250829,000000,8.95,9,8.9127,9,250799,0
+ETW.US,D,20250902,000000,8.94,8.95,8.89,8.94,272050,0
+ETW.US,D,20250903,000000,8.97,8.97,8.91,8.94,299907,0
+ETW.US,D,20250904,000000,8.9609,9,8.95,9,248932,0
+ETW.US,D,20250905,000000,9,9.02,8.96,8.97,225960,0
+ETW.US,D,20250908,000000,9,9.04,9,9.03,208154,0
+ETW.US,D,20250909,000000,9.03,9.05,9.01,9.05,251944,0
+ETW.US,D,20250910,000000,9.07,9.09,9.0401,9.07,336669,0
+ETW.US,D,20250911,000000,9.1,9.11,9.07,9.09,250059,0
+ETW.US,D,20250912,000000,9.11,9.11,9.04,9.09,234426,0
+ETW.US,D,20250915,000000,9.05,9.08,9.03,9.08,231568,0
+ETW.US,D,20250916,000000,9.0501,9.08,8.99,9.01,227184,0
+ETW.US,D,20250917,000000,9.025,9.04,8.965,9.02,272324,0
+ETW.US,D,20250918,000000,9.03,9.04,8.97,9.01,279297,0
+ETW.US,D,20250919,000000,9.01,9.04,8.9945,9.04,179145,0
+ETW.US,D,20250922,000000,9.04,9.08,9.035,9.06,190859,0
+ETW.US,D,20250923,000000,9.07,9.09,8.99,9.05,280747,0
+ETW.US,D,20250924,000000,9.035,9.04,8.96,9.01,274242,0
+ETW.US,D,20250925,000000,8.96,8.99,8.85,8.96,384597,0
+ETW.US,D,20250926,000000,8.9508,9,8.895,8.93,357908,0
+ETW.US,D,20250929,000000,8.98,9,8.9452,9,281561,0
+ETW.US,D,20250930,000000,9.0183,9.05,8.97,9.05,336694,0
+ETW.US,D,20251001,000000,9.03,9.085,9.01,9.08,263070,0
+ETW.US,D,20251002,000000,9.0835,9.21,9.075,9.21,724580,0
+ETW.US,D,20251003,000000,9.185,9.21,9.15,9.15,331287,0
+ETW.US,D,20251006,000000,9.15,9.17,9.09,9.15,280438,0
+ETW.US,D,20251007,000000,9.2,9.21,9.14,9.16,343348,0
+ETW.US,D,20251008,000000,9.176,9.215,9.135,9.16,337106,0
+ETW.US,D,20251009,000000,9.17,9.2,9.06,9.09,340637,0
+ETW.US,D,20251010,000000,9.1,9.13,8.8801,8.92,511216,0
+ETW.US,D,20251013,000000,9.04,9.08,8.958,9.08,426574,0
+ETW.US,D,20251014,000000,9.0083,9.07,8.955,9.05,320942,0
+ETW.US,D,20251015,000000,9.04,9.11,9,9.06,346555,0
+ETW.US,D,20251016,000000,9.0822,9.1,8.98,9.02,271247,0
+ETW.US,D,20251017,000000,9,9.06,8.985,9.03,217779,0
+ETW.US,D,20251020,000000,9.1,9.15,9.07,9.11,336263,0
+ETW.US,D,20251021,000000,9.105,9.12,9.04,9.09,297023,0
+ETW.US,D,20251022,000000,9.091,9.12,8.98,9.06,360113,0
+ETW.US,D,20251023,000000,9.02,9.1,9.02,9.09,136207,0
+ETW.US,D,20251024,000000,9,9.1,9,9.05,1227138,0
+ETW.US,D,20251027,000000,9.1,9.1,9.04,9.08,365746,0
+ETW.US,D,20251028,000000,9.085,9.11,9.07,9.09,295296,0
+ETW.US,D,20251029,000000,9.1,9.115,9.021,9.05,360432,0
+ETW.US,D,20251030,000000,9.04,9.04,8.99,9.02,323623,0
+ETW.US,D,20251031,000000,9.05,9.11,9.045,9.11,439547,0
+ETW.US,D,20251103,000000,9.11,9.1198,9.05,9.08,325889,0
+ETW.US,D,20251104,000000,9,9.0696,9,9.05,254668,0
+ETW.US,D,20251105,000000,9.02,9.08,8.99,9.01,287104,0
+ETW.US,D,20251106,000000,9.04,9.06,8.98,9.01,408175,0
+ETW.US,D,20251107,000000,9,9,8.935,9,359745,0
+ETW.US,D,20251110,000000,9.0001,9.14,9.0001,9.14,259947,0
+ETW.US,D,20251111,000000,9.11,9.1901,9.11,9.18,408903,0
+ETW.US,D,20251112,000000,9.17,9.19,9.14,9.14,241292,0
+ETW.US,D,20251113,000000,9.1018,9.15,9.02,9.02,348197,0
+ETW.US,D,20251114,000000,8.9,8.965,8.855,8.96,313304,0
+ETW.US,D,20251117,000000,8.955,8.9888,8.865,8.91,240071,0
+ETW.US,D,20251118,000000,8.87,8.8944,8.79,8.82,316309,0
+ETW.US,D,20251119,000000,8.81,8.88,8.77,8.77,447989,0
+ETW.US,D,20251120,000000,8.88,8.92,8.67,8.7,704802,0
+ETW.US,D,20251121,000000,8.74,8.8534,8.72,8.79,486764,0
+ETW.US,D,20251124,000000,8.85,8.975,8.84,8.96,527478,0
+ETW.US,D,20251125,000000,8.99,9.05,8.95,9.04,340827,0
+ETW.US,D,20251126,000000,9.079,9.11,9.0501,9.08,523525,0
+ETW.US,D,20251128,000000,9.145,9.17,9.105,9.17,286176,0
+ETW.US,D,20251201,000000,9.12,9.14,9.1,9.1,316234,0
+ETW.US,D,20251202,000000,9.115,9.15,9.09,9.14,302006,0
+ETW.US,D,20251203,000000,9.12,9.155,9.12,9.15,322375,0
+ETW.US,D,20251204,000000,9.18,9.2,9.155,9.18,380365,0
+ETW.US,D,20251205,000000,9.2,9.2182,9.18,9.21,275325,0
+ETW.US,D,20251208,000000,9.21,9.22,9.15,9.18,206926,0
+ETW.US,D,20251209,000000,9.165,9.1848,9.15,9.17,295885,0
+ETW.US,D,20251210,000000,9.16,9.2,9.11,9.2,392728,0
+ETW.US,D,20251211,000000,9.19,9.26,9.145,9.23,883978,0
+ETW.US,D,20251212,000000,9.22,9.2485,9.16,9.19,425259,0
+ETW.US,D,20251215,000000,9.18,9.18,9.1,9.11,282834,0
+ETW.US,D,20251216,000000,9.12,9.1245,9.08,9.08,332819,0
+ETW.US,D,20251217,000000,9.105,9.12,9.07,9.07,229904,0
+ETW.US,D,20251218,000000,9.09,9.16,9.09,9.15,434429,0
+ETW.US,D,20251219,000000,9.17,9.1983,9.17,9.18,220707,0
+ETW.US,D,20251222,000000,9.2,9.22,9.175,9.19,320523,0
+ETW.US,D,20251223,000000,9.18,9.2386,9.18,9.21,275969,0
+ETW.US,D,20251224,000000,9.23,9.27,9.23,9.25,218716,0
+ETW.US,D,20251226,000000,9.24,9.28,9.24,9.26,359819,0
+ETW.US,D,20251229,000000,9.25,9.25,9.2,9.22,260783,0
+ETW.US,D,20251230,000000,9.23,9.26,9.22,9.26,295385,0
+ETW.US,D,20251231,000000,9.27,9.28,9.21,9.22,480730,0
+ETW.US,D,20260102,000000,9.2445,9.27,9.16,9.22,649731,0
+ETW.US,D,20260105,000000,9.22,9.28,9.22,9.28,458130,0
+ETW.US,D,20260106,000000,9.2799,9.335,9.2799,9.33,404390,0
+ETW.US,D,20260107,000000,9.33,9.34,9.25,9.25,644837,0
+ETW.US,D,20260108,000000,9.26,9.275,9.24,9.25,430298,0
+ETW.US,D,20260109,000000,9.3,9.31,9.28,9.29,515765,0
+ETW.US,D,20260112,000000,9.29,9.32,9.23,9.31,611794,0
+ETW.US,D,20260113,000000,9.35,9.3799,9.32,9.37,697867,0
+ETW.US,D,20260114,000000,9.37,9.37,9.27,9.29,663623,0
+ETW.US,D,20260115,000000,9.26,9.28,9.21,9.22,367114,0
+ETW.US,D,20260116,000000,9.235,9.24,9.16,9.17,1330298,0
+ETW.US,D,20260120,000000,9.1,9.14,9.05,9.1,385321,0
+ETW.US,D,20260121,000000,9.14,9.22,9.112,9.19,467507,0
+ETW.US,D,20260122,000000,9.2599,9.2899,9.21,9.26,224449,0
+ETW.US,D,20260123,000000,9.23,9.275,9.22,9.25,242855,0
+ETW.US,D,20260126,000000,9.26,9.32,9.26,9.31,291424,0
+ETW.US,D,20260127,000000,9.31,9.37,9.31,9.37,241291,0
+ETW.US,D,20260128,000000,9.39,9.415,9.3514,9.36,315148,0
+ETW.US,D,20260129,000000,9.37,9.39,9.27,9.38,406506,0
+ETW.US,D,20260130,000000,9.345,9.395,9.33,9.39,542796,0
+ETW.US,D,20260202,000000,9.39,9.44,9.375,9.43,250166,0
+ETW.US,D,20260203,000000,9.42,9.44,9.341,9.41,318929,0
+ETW.US,D,20260204,000000,9.4101,9.42,9.31,9.35,459999,0
+ETW.US,D,20260205,000000,9.33,9.35,9.24,9.26,606051,0
+ETW.US,D,20260206,000000,9.335,9.4199,9.32,9.41,493324,0
+ETW.US,D,20260209,000000,9.41,9.54,9.41,9.54,473353,0
+ETW.US,D,20260210,000000,9.55,9.57,9.514,9.55,483535,0
+ETW.US,D,20260211,000000,9.58,9.595,9.485,9.49,485656,0
+ETW.US,D,20260212,000000,9.53,9.5484,9.38,9.41,612466,0
+ETW.US,D,20260213,000000,9.405,9.47,9.3597,9.43,418986,0
+ETW.US,D,20260217,000000,9.37,9.41,9.315,9.41,356352,0
+ETW.US,D,20260218,000000,9.43,9.46,9.41,9.46,377048,0
diff --git a/daily/us/nyse stocks/1/evg.us.txt b/daily/us/nyse stocks/1/evg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d4abf85896db3ca6a29876fdb370c34fd97b697f
--- /dev/null
+++ b/daily/us/nyse stocks/1/evg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVG.US,D,20050225,000000,8.4422,8.4422,8.43693,8.43693,170873.78107139,0
+EVG.US,D,20050228,000000,8.43693,8.44851,8.43693,8.43693,89693.649965419,0
+EVG.US,D,20050301,000000,8.43693,8.45377,8.43693,8.4422,111162.29266953,0
+EVG.US,D,20050302,000000,8.4502,8.45735,8.43693,8.4422,152959.69715236,0
+EVG.US,D,20050303,000000,8.4422,8.47494,8.4422,8.4422,89218.788107397,0
+EVG.US,D,20050304,000000,8.47072,8.49359,8.43693,8.4422,58762.827016583,0
+EVG.US,D,20050307,000000,8.43693,8.45377,8.43693,8.44851,66323.435167664,0
+EVG.US,D,20050308,000000,8.4422,8.44851,8.43693,8.43693,71747.696123041,0
+EVG.US,D,20050309,000000,8.43693,8.4422,8.43693,8.4422,73878.731664851,0
+EVG.US,D,20050310,000000,8.43693,8.44851,8.43693,8.44851,18170.105636656,0
+EVG.US,D,20050311,000000,8.43693,8.4422,8.43693,8.43693,33514.411402318,0
+EVG.US,D,20050314,000000,8.47947,8.47947,8.43693,8.44851,67026.698143077,0
+EVG.US,D,20050315,000000,8.45377,8.45377,8.43693,8.4422,53114.414266928,0
+EVG.US,D,20050316,000000,8.43693,8.4422,8.43693,8.4422,28324.925549004,0
+EVG.US,D,20050317,000000,8.43693,8.4422,8.43693,8.43693,114709.41513917,0
+EVG.US,D,20050318,000000,8.4422,8.4422,8.43693,8.4422,34942.183968714,0
+EVG.US,D,20050321,000000,8.4422,8.44851,8.43693,8.43693,175358.9416185,0
+EVG.US,D,20050322,000000,8.43693,8.4422,8.43693,8.43693,272142.5872001,0
+EVG.US,D,20050323,000000,8.43693,8.4422,8.43693,8.43693,250901.2832826,0
+EVG.US,D,20050324,000000,8.43693,8.4422,8.43693,8.43693,303757.55117034,0
+EVG.US,D,20050328,000000,8.43693,8.4422,8.43693,8.43693,392516.35005061,0
+EVG.US,D,20050329,000000,8.41565,8.43693,8.01435,8.18107,1578781.8242406,0
+EVG.US,D,20050330,000000,8.18107,8.2656,8.1403,8.2399,132652.18198921,0
+EVG.US,D,20050331,000000,8.2399,8.2656,8.22324,8.2399,287243.61921747,0
+EVG.US,D,20050401,000000,8.22324,8.24404,8.19471,8.19471,116829.8273732,0
+EVG.US,D,20050404,000000,8.19218,8.19218,8.08184,8.15867,111871.92962962,0
+EVG.US,D,20050405,000000,8.18107,8.18107,8.07329,8.07329,166163.40639921,0
+EVG.US,D,20050406,000000,8.11895,8.12665,8.05182,8.07648,142090.99095682,0
+EVG.US,D,20050407,000000,8.07329,8.07329,8.01973,8.01973,61127.57532968,0
+EVG.US,D,20050408,000000,8.03724,8.06057,8.01435,8.04731,51689.828692866,0
+EVG.US,D,20050411,000000,8.04091,8.06387,8.03553,8.06057,11571.96917096,0
+EVG.US,D,20050412,000000,8.04091,8.04091,7.96352,7.98922,332571.14887748,0
+EVG.US,D,20050413,000000,7.94762,7.98922,7.94762,7.94762,186224.46082171,0
+EVG.US,D,20050414,000000,7.93415,7.94762,7.88623,7.89697,147519.5012353,0
+EVG.US,D,20050415,000000,7.88623,7.89697,7.67181,7.68697,125091.57383814,0
+EVG.US,D,20050418,000000,7.59284,7.635,7.53023,7.61024,219749.49553181,0
+EVG.US,D,20050419,000000,7.62945,7.67181,7.55404,7.64451,92064.772263187,0
+EVG.US,D,20050420,000000,7.5758,7.62617,7.55404,7.56422,56879.314546178,0
+EVG.US,D,20050421,000000,7.5485,7.62945,7.53023,7.59999,92064.772263187,0
+EVG.US,D,20050422,000000,7.61024,7.69168,7.61024,7.61024,29501.98805166,0
+EVG.US,D,20050425,000000,7.59284,7.635,7.53023,7.62617,101966.75745024,0
+EVG.US,D,20050426,000000,7.62945,7.79786,7.62945,7.71756,100309.52143567,0
+EVG.US,D,20050427,000000,7.67566,7.76001,7.62229,7.76001,73878.731664851,0
+EVG.US,D,20050428,000000,7.73808,7.76501,7.61731,7.76001,76240.292985613,0
+EVG.US,D,20050429,000000,7.72848,7.72848,7.57156,7.59744,184573.59879181,0
+EVG.US,D,20050502,000000,7.57156,7.74552,7.5485,7.71031,176307.60300377,0
+EVG.US,D,20050503,000000,7.683,7.77932,7.683,7.7232,65847.510978865,0
+EVG.US,D,20050504,000000,7.71285,7.74071,7.64451,7.74071,75513.65873307,0
+EVG.US,D,20050505,000000,7.7232,7.76001,7.67954,7.71285,59011.412418769,0
+EVG.US,D,20050506,000000,7.71285,7.74071,7.6655,7.6655,53114.414266928,0
+EVG.US,D,20050509,000000,7.65496,7.65496,7.60534,7.60534,59724.236371189,0
+EVG.US,D,20050510,000000,7.58248,7.59744,7.5485,7.5485,99589.261167796,0
+EVG.US,D,20050511,000000,7.57918,7.60534,7.5485,7.57918,67970.047874447,0
+EVG.US,D,20050512,000000,7.55799,7.60534,7.5485,7.60534,75513.65873307,0
+EVG.US,D,20050513,000000,7.59284,7.61024,7.5485,7.58248,52409.026629957,0
+EVG.US,D,20050516,000000,7.59284,7.62229,7.54059,7.5871,55695.878058853,0
+EVG.US,D,20050517,000000,7.5485,7.62229,7.54059,7.56121,86142.278172662,0
+EVG.US,D,20050518,000000,7.59284,7.62229,7.56121,7.59284,78369.203865866,0
+EVG.US,D,20050519,000000,7.5485,7.59284,7.49992,7.50905,64900.97425516,0
+EVG.US,D,20050520,000000,7.46499,7.54059,7.46499,7.54059,90156.826184875,0
+EVG.US,D,20050523,000000,7.50905,7.53023,7.46499,7.51282,107857.3816174,0
+EVG.US,D,20050524,000000,7.50424,7.51282,7.45164,7.46499,157666.88483221,0
+EVG.US,D,20050525,000000,7.47431,7.50424,7.38743,7.42217,284178.7949213,0
+EVG.US,D,20050526,000000,7.40494,7.42894,7.37162,7.40241,83088.077184272,0
+EVG.US,D,20050527,000000,7.43441,7.43986,7.35232,7.40241,72929.007948811,0
+EVG.US,D,20050531,000000,7.42217,7.42217,7.33294,7.34366,104547.15891138,0
+EVG.US,D,20050601,000000,7.3609,7.43986,7.33294,7.38141,106207.58191828,0
+EVG.US,D,20050602,000000,7.42217,7.49992,7.40241,7.48759,118955.55126111,0
+EVG.US,D,20050603,000000,7.48759,7.52062,7.4554,7.48759,94184.122166432,0
+EVG.US,D,20050606,000000,7.46499,7.49992,7.42894,7.48759,70100.021085478,0
+EVG.US,D,20050607,000000,7.47431,7.50905,7.45164,7.46793,76947.80528414,0
+EVG.US,D,20050608,000000,7.48759,7.52552,7.46499,7.52062,77884.781030838,0
+EVG.US,D,20050609,000000,7.52552,7.52552,7.45164,7.45164,101966.75745024,0
+EVG.US,D,20050610,000000,7.44468,7.50905,7.42453,7.50905,47440.505578586,0
+EVG.US,D,20050613,000000,7.48759,7.53023,7.43986,7.51602,80476.868130547,0
+EVG.US,D,20050614,000000,7.48759,7.50905,7.46793,7.49653,54761.026973711,0
+EVG.US,D,20050615,000000,7.46499,7.49992,7.40241,7.42894,111416.18972561,0
+EVG.US,D,20050616,000000,7.38743,7.48759,7.38339,7.42217,64900.97425516,0
+EVG.US,D,20050617,000000,7.40241,7.46499,7.37642,7.38743,100309.52143567,0
+EVG.US,D,20050620,000000,7.40241,7.42217,7.35232,7.35232,54288.289777248,0
+EVG.US,D,20050621,000000,7.35601,7.38743,7.28106,7.30525,124854.67407451,0
+EVG.US,D,20050622,000000,7.30525,7.34366,7.23136,7.31579,114951.62655669,0
+EVG.US,D,20050623,000000,7.28106,7.31579,7.24181,7.27109,106683.50610709,0
+EVG.US,D,20050624,000000,7.26054,7.31288,7.26054,7.30817,61600.312526143,0
+EVG.US,D,20050627,000000,7.24606,7.27505,7.20256,7.20558,225644.36902209,0
+EVG.US,D,20050628,000000,7.20558,7.2259,7.17744,7.2259,111416.18972561,0
+EVG.US,D,20050629,000000,7.1888,7.28982,7.1888,7.28982,108099.59303493,0
+EVG.US,D,20050630,000000,7.25481,7.33294,7.1888,7.33294,93233.336119613,0
+EVG.US,D,20050701,000000,7.33294,7.42217,7.33294,7.38339,102906.92018927,0
+EVG.US,D,20050705,000000,7.40241,7.43986,7.38141,7.40241,105491.57097353,0
+EVG.US,D,20050706,000000,7.42217,7.46028,7.35232,7.42217,90156.826184875,0
+EVG.US,D,20050707,000000,7.38743,7.46499,7.38339,7.40241,111635.029866,0
+EVG.US,D,20050708,000000,7.42217,7.43986,7.38141,7.40919,93939.786087363,0
+EVG.US,D,20050711,000000,7.43441,7.43986,7.38743,7.40241,35868.536407627,0
+EVG.US,D,20050712,000000,7.39817,7.4554,7.39817,7.42453,75301.192577357,0
+EVG.US,D,20050713,000000,7.41492,7.46499,7.38141,7.40241,146807.73961367,0
+EVG.US,D,20050714,000000,7.42217,7.46793,7.38141,7.43986,121082.33747981,0
+EVG.US,D,20050715,000000,7.41803,7.49653,7.39224,7.45164,64427.174727918,0
+EVG.US,D,20050718,000000,7.47431,7.47431,7.38339,7.42217,106925.71752461,0
+EVG.US,D,20050719,000000,7.43986,7.5485,7.43986,7.50905,112112.01638557,0
+EVG.US,D,20050720,000000,7.51602,7.51602,7.3609,7.40241,183863.96183173,0
+EVG.US,D,20050721,000000,7.31579,7.37642,7.30525,7.32898,181031.78797608,0
+EVG.US,D,20050722,000000,7.3609,7.37642,7.30525,7.32569,86384.489590175,0
+EVG.US,D,20050725,000000,7.34366,7.37642,7.30817,7.35232,118249.10129338,0
+EVG.US,D,20050726,000000,7.28106,7.38141,7.28106,7.30817,175133.72749344,0
+EVG.US,D,20050727,000000,7.29573,7.35601,7.28982,7.33773,114472.51537555,0
+EVG.US,D,20050728,000000,7.35601,7.38339,7.31579,7.33773,47198.294161072,0
+EVG.US,D,20050729,000000,7.31579,7.33773,7.28106,7.32192,119898.90099249,0
+EVG.US,D,20050801,000000,7.29573,7.38743,7.28502,7.32192,192133.14461213,0
+EVG.US,D,20050802,000000,7.33773,7.39817,7.28106,7.30817,217855.35975362,0
+EVG.US,D,20050803,000000,7.32192,7.41492,7.28502,7.40494,190241.13349549,0
+EVG.US,D,20050804,000000,7.38141,7.46499,7.38141,7.42217,59944.138842354,0
+EVG.US,D,20050805,000000,7.40241,7.42217,7.3609,7.3609,43187.995471972,0
+EVG.US,D,20050808,000000,7.3609,7.37642,7.30817,7.31288,112579.44192815,0
+EVG.US,D,20050809,000000,7.29573,7.35232,7.21837,7.28982,132881.6454374,0
+EVG.US,D,20050810,000000,7.27109,7.30525,7.2259,7.27109,119898.90099249,0
+EVG.US,D,20050811,000000,7.27505,7.30525,7.21837,7.27109,130530.70742442,0
+EVG.US,D,20050812,000000,7.27505,7.33294,7.26374,7.27749,82611.090664695,0
+EVG.US,D,20050815,000000,7.27749,7.31288,7.23654,7.27749,112818.46635333,0
+EVG.US,D,20050816,000000,7.26054,7.30817,7.25481,7.28502,95114.723928459,0
+EVG.US,D,20050817,000000,7.26054,7.28502,7.20981,7.24908,159075.53544459,0
+EVG.US,D,20050818,000000,7.24908,7.26374,7.20981,7.24908,88044.912597079,0
+EVG.US,D,20050819,000000,7.24908,7.27109,7.21837,7.27109,122030.99886508,0
+EVG.US,D,20050822,000000,7.20981,7.24181,7.19768,7.23136,118249.10129338,0
+EVG.US,D,20050823,000000,7.19768,7.20981,7.12566,7.15005,351205.49306437,0
+EVG.US,D,20050824,000000,7.14006,7.20256,7.10418,7.12566,168763.99214514,0
+EVG.US,D,20050825,000000,7.10418,7.14665,7.06674,7.07501,205808.52872466,0
+EVG.US,D,20050826,000000,7.0912,7.0912,7.05563,7.07031,134307.29334223,0
+EVG.US,D,20050829,000000,7.0624,7.08236,7.03001,7.04563,191887.74620226,0
+EVG.US,D,20050830,000000,7.0624,7.0912,7.0222,7.04563,215727.51120414,0
+EVG.US,D,20050831,000000,7.08969,7.12037,7.08236,7.10418,155770.62439245,0
+EVG.US,D,20050901,000000,7.1167,7.15005,7.0624,7.13009,220684.34661695,0
+EVG.US,D,20050902,000000,7.14665,7.17987,7.11227,7.14665,118249.10129338,0
+EVG.US,D,20050906,000000,7.13009,7.18552,7.1167,7.1604,118016.45085286,0
+EVG.US,D,20050907,000000,7.13479,7.16614,7.11227,7.12566,187639.48541876,0
+EVG.US,D,20050908,000000,7.12037,7.15568,7.11227,7.14298,178908.1887497,0
+EVG.US,D,20050909,000000,7.13009,7.17244,7.12566,7.13009,104093.54366893,0
+EVG.US,D,20050912,000000,7.14298,7.19362,7.13479,7.18552,136181.24483563,0
+EVG.US,D,20050913,000000,7.15568,7.1888,7.14298,7.15568,107150.93164966,0
+EVG.US,D,20050914,000000,7.15005,7.17987,7.14006,7.17244,154840.02263043,0
+EVG.US,D,20050915,000000,7.15568,7.18552,7.13479,7.15005,154128.26100878,0
+EVG.US,D,20050916,000000,7.12566,7.19362,7.12566,7.15005,185051.64764217,0
+EVG.US,D,20050919,000000,7.14006,7.17244,7.11227,7.14298,104547.15891138,0
+EVG.US,D,20050920,000000,7.14665,7.20558,7.14298,7.20256,114238.80260427,0
+EVG.US,D,20050921,000000,7.15568,7.17244,7.08969,7.13009,134307.29334223,0
+EVG.US,D,20050922,000000,7.14665,7.16614,7.07501,7.08621,129345.14627552,0
+EVG.US,D,20050923,000000,7.10418,7.11227,7.02803,7.11227,136181.24483563,0
+EVG.US,D,20050926,000000,7.12037,7.13009,7.04074,7.09421,189055.57234661,0
+EVG.US,D,20050927,000000,7.07501,7.10418,7.00647,7.00647,172064.65387416,0
+EVG.US,D,20050928,000000,7.05101,7.07031,7.0188,7.0624,151764.57502648,0
+EVG.US,D,20050929,000000,7.0624,7.09421,7.04074,7.04074,67970.047874447,0
+EVG.US,D,20050930,000000,7.08236,7.09815,7.02803,7.09815,85202.115433627,0
+EVG.US,D,20051003,000000,7.09815,7.15568,7.04074,7.07031,120604.28862946,0
+EVG.US,D,20051004,000000,7.00647,7.13479,7.00375,7.1167,129345.14627552,0
+EVG.US,D,20051005,000000,7.08621,7.15005,7.07501,7.14006,76240.292985613,0
+EVG.US,D,20051006,000000,7.09421,7.16614,7.0912,7.10853,77654.255251889,0
+EVG.US,D,20051007,000000,7.08236,7.11227,7.00375,7.04074,130764.42019571,0
+EVG.US,D,20051010,000000,7.07501,7.12037,7.07501,7.08236,92755.287269256,0
+EVG.US,D,20051011,000000,7.05101,7.07718,7.00375,7.07718,189055.57234661,0
+EVG.US,D,20051012,000000,7.07718,7.08969,7.02803,7.04074,90631.688042895,0
+EVG.US,D,20051013,000000,7.00647,7.06674,6.98333,7.03472,143500.70389996,0
+EVG.US,D,20051014,000000,6.99895,7.12037,6.99122,6.99491,90879.211114302,0
+EVG.US,D,20051017,000000,6.97882,7.03472,6.91855,6.9563,101966.75745024,0
+EVG.US,D,20051018,000000,6.9276,6.98765,6.89824,6.94905,68205.885307289,0
+EVG.US,D,20051019,000000,6.93824,6.94614,6.89371,6.94614,127675.16229162,0
+EVG.US,D,20051020,000000,6.87093,6.9146,6.79195,6.81736,168763.99214514,0
+EVG.US,D,20051021,000000,6.79638,6.90896,6.79638,6.87574,81423.404854255,0
+EVG.US,D,20051024,000000,6.86294,6.9146,6.86294,6.89371,75056.856498286,0
+EVG.US,D,20051025,000000,6.87093,6.9276,6.83214,6.88965,125807.58478289,0
+EVG.US,D,20051026,000000,6.90896,6.90896,6.79195,6.80098,171113.86782735,0
+EVG.US,D,20051027,000000,6.77462,6.85115,6.75176,6.76522,183624.93740655,0
+EVG.US,D,20051028,000000,6.74865,6.80928,6.72597,6.76522,154361.97378007,0
+EVG.US,D,20051031,000000,6.78724,6.84147,6.76992,6.77462,107398.45472106,0
+EVG.US,D,20051101,000000,6.80928,6.86294,6.76992,6.78262,236738.2893427,0
+EVG.US,D,20051102,000000,6.80098,6.80098,6.74865,6.77462,284409.32070023,0
+EVG.US,D,20051103,000000,6.76992,6.83214,6.76522,6.77878,159552.52196416,0
+EVG.US,D,20051104,000000,6.77878,6.84665,6.77878,6.83214,202752.2030747,0
+EVG.US,D,20051107,000000,6.87093,6.87978,6.81736,6.82771,246886.73527039,0
+EVG.US,D,20051108,000000,6.86715,6.87978,6.81736,6.83214,147758.52566047,0
+EVG.US,D,20051109,000000,6.80098,6.85115,6.76522,6.78724,207698.41517972,0
+EVG.US,D,20051110,000000,6.76522,6.81736,6.74865,6.76258,200630.72850989,0
+EVG.US,D,20051111,000000,6.78262,6.81323,6.72597,6.77878,189536.8081893,0
+EVG.US,D,20051114,000000,6.77878,6.78262,6.72259,6.75176,174895.76539905,0
+EVG.US,D,20051115,000000,6.75176,6.82771,6.74865,6.77462,143031.15369584,0
+EVG.US,D,20051116,000000,6.75176,6.80551,6.74386,6.77878,191413.94667504,0
+EVG.US,D,20051117,000000,6.78724,6.84147,6.75176,6.83214,176307.60300377,0
+EVG.US,D,20051118,000000,6.79638,6.82771,6.76522,6.82771,121082.33747981,0
+EVG.US,D,20051121,000000,6.76522,6.80551,6.71617,6.7416,281581.39616769,0
+EVG.US,D,20051122,000000,6.72973,6.80928,6.7125,6.71617,316743.48260755,0
+EVG.US,D,20051123,000000,6.71617,6.7416,6.67889,6.72597,245003.22279997,0
+EVG.US,D,20051125,000000,6.76258,6.80098,6.74865,6.79195,88270.126722135,0
+EVG.US,D,20051128,000000,6.80098,6.86715,6.75693,6.79638,212660.56224643,0
+EVG.US,D,20051129,000000,6.79195,6.81736,6.77878,6.79638,222099.371214,0
+EVG.US,D,20051130,000000,6.79638,6.86715,6.78724,6.86294,156247.61091203,0
+EVG.US,D,20051201,000000,6.86715,6.93824,6.82216,6.82771,236738.2893427,0
+EVG.US,D,20051202,000000,6.83214,6.88965,6.81736,6.82771,243103.77536788,0
+EVG.US,D,20051205,000000,6.83214,6.86294,6.82216,6.82771,159075.53544459,0
+EVG.US,D,20051206,000000,6.84147,6.86715,6.81323,6.86294,201326.55516986,0
+EVG.US,D,20051207,000000,6.86294,6.88965,6.83375,6.83751,172064.65387416,0
+EVG.US,D,20051208,000000,6.86294,6.86715,6.80928,6.86715,145385.27870117,0
+EVG.US,D,20051209,000000,6.87093,6.93824,6.87093,6.92129,151053.87573561,0
+EVG.US,D,20051212,000000,6.92129,6.93824,6.86715,6.87978,214309.29961477,0
+EVG.US,D,20051213,000000,6.89371,6.90896,6.79638,6.82216,216915.19701459,0
+EVG.US,D,20051214,000000,6.80098,6.85879,6.79638,6.83214,218560.7473906,0
+EVG.US,D,20051215,000000,6.83751,6.86715,6.72259,6.76992,491415.09621233,0
+EVG.US,D,20051216,000000,6.78724,6.83214,6.74386,6.76522,494715.75794134,0
+EVG.US,D,20051219,000000,6.80928,6.85115,6.78724,6.78724,232721.61666892,0
+EVG.US,D,20051220,000000,6.80551,6.86294,6.76992,6.80551,256325.54423797,0
+EVG.US,D,20051221,000000,6.80551,6.80551,6.71617,6.75176,309906.32171669,0
+EVG.US,D,20051222,000000,6.76258,6.79638,6.69564,6.72973,276623.49842409,0
+EVG.US,D,20051223,000000,6.7416,6.76992,6.69152,6.76992,178908.1887497,0
+EVG.US,D,20051227,000000,6.91855,6.93824,6.85427,6.89824,802719.44523361,0
+EVG.US,D,20051228,000000,6.93286,6.95282,6.86294,6.95282,383290.00723873,0
+EVG.US,D,20051229,000000,6.96007,7.0188,6.9563,6.99491,418239.6275229,0
+EVG.US,D,20051230,000000,6.99491,7.00647,6.92129,7.00647,378118.58100867,0
+EVG.US,D,20060103,000000,7.03472,7.10418,6.96883,7.10418,190014.85703964,0
+EVG.US,D,20060104,000000,7.08969,7.13009,7.07501,7.13009,182695.39797531,0
+EVG.US,D,20060105,000000,7.14665,7.17987,7.08621,7.12566,141844.53021619,0
+EVG.US,D,20060106,000000,7.14665,7.14665,7.07031,7.11227,158136.43503632,0
+EVG.US,D,20060109,000000,7.13479,7.13479,7.0222,7.05101,180088.4382447,0
+EVG.US,D,20060110,000000,7.03472,7.10853,7.0222,7.04074,154840.02263043,0
+EVG.US,D,20060111,000000,7.0624,7.10418,7.0222,7.07031,225644.36902209,0
+EVG.US,D,20060112,000000,7.03472,7.11227,7.03472,7.07031,110932.82922137,0
+EVG.US,D,20060113,000000,7.04563,7.12566,7.04563,7.12566,61371.91140875,0
+EVG.US,D,20060117,000000,7.15005,7.20256,7.12566,7.17987,90156.826184875,0
+EVG.US,D,20060118,000000,7.19362,7.24181,7.1167,7.1888,97475.222918442,0
+EVG.US,D,20060119,000000,7.17244,7.19362,7.10418,7.17244,65384.334759409,0
+EVG.US,D,20060120,000000,7.14665,7.18429,7.07718,7.13479,90156.826184875,0
+EVG.US,D,20060123,000000,7.12566,7.15568,7.08621,7.12037,83088.077184272,0
+EVG.US,D,20060124,000000,7.1167,7.14006,7.08969,7.10853,116127.62672857,0
+EVG.US,D,20060125,000000,7.10418,7.12566,7.05563,7.11227,110218.94293816,0
+EVG.US,D,20060126,000000,7.1167,7.14006,7.08621,7.1167,167816.39309065,0
+EVG.US,D,20060127,000000,7.0912,7.12037,7.07718,7.09815,95586.398794144,0
+EVG.US,D,20060130,000000,7.11227,7.12037,7.03472,7.06674,143980.87741188,0
+EVG.US,D,20060131,000000,7.05563,7.14298,7.01486,7.12566,174658.86563543,0
+EVG.US,D,20060201,000000,7.08621,7.14665,7.07501,7.10853,113997.65351754,0
+EVG.US,D,20060202,000000,7.10853,7.12566,7.00375,7.0912,185991.81038121,0
+EVG.US,D,20060203,000000,7.10418,7.1167,7.0624,7.10418,110696.99178853,0
+EVG.US,D,20060206,000000,7.08969,7.12037,7.07031,7.1167,111635.029866,0
+EVG.US,D,20060207,000000,7.11227,7.16614,7.08621,7.10418,184803.06223999,0
+EVG.US,D,20060208,000000,7.10418,7.14006,7.0912,7.12037,99367.234035075,0
+EVG.US,D,20060209,000000,7.12566,7.17244,7.11227,7.1167,150585.38786226,0
+EVG.US,D,20060210,000000,7.1167,7.17244,7.04074,7.04074,167344.71822495,0
+EVG.US,D,20060213,000000,7.06674,7.14298,7.06674,7.10853,130059.03255873,0
+EVG.US,D,20060214,000000,7.12037,7.14006,7.0912,7.10853,84264.077356149,0
+EVG.US,D,20060215,000000,7.12566,7.1888,7.11227,7.1604,209829.45072153,0
+EVG.US,D,20060216,000000,7.12566,7.16614,7.0912,7.14298,116829.8273732,0
+EVG.US,D,20060217,000000,7.14665,7.15005,7.10418,7.1167,136896.19344962,0
+EVG.US,D,20060221,000000,7.10853,7.14298,7.09421,7.13009,100789.69494758,0
+EVG.US,D,20060222,000000,7.1167,7.14006,7.09421,7.1167,132652.18198921,0
+EVG.US,D,20060223,000000,7.12566,7.12566,7.05101,7.08236,239563.02688293,0
+EVG.US,D,20060224,000000,7.0912,7.1604,7.08621,7.1604,148932.4011708,0
+EVG.US,D,20060227,000000,7.16614,7.1888,7.12566,7.18552,139492.52987243,0
+EVG.US,D,20060228,000000,7.18552,7.18552,7.10853,7.14665,211954.11227867,0
+EVG.US,D,20060301,000000,7.15568,7.20256,7.12037,7.17744,158366.96081527,0
+EVG.US,D,20060302,000000,7.17987,7.18429,7.13009,7.15005,94884.198149511,0
+EVG.US,D,20060303,000000,7.14665,7.1604,7.09815,7.09815,132411.03290248,0
+EVG.US,D,20060306,000000,7.09815,7.13009,7.05101,7.06674,178201.73878196,0
+EVG.US,D,20060307,000000,7.07718,7.07718,7.0222,7.02803,129345.14627552,0
+EVG.US,D,20060308,000000,7.02803,7.12566,6.97882,7.12566,261056.10319494,0
+EVG.US,D,20060309,000000,7.0912,7.10853,7.04074,7.08236,99589.261167796,0
+EVG.US,D,20060310,000000,7.06674,7.0912,7.0222,7.07718,83804.088129029,0
+EVG.US,D,20060313,000000,7.05101,7.10418,7.04563,7.08236,68910.210613481,0
+EVG.US,D,20060314,000000,7.09421,7.10418,7.04563,7.07031,117072.03879072,0
+EVG.US,D,20060315,000000,7.04563,7.07718,7.03001,7.03001,125565.37336538,0
+EVG.US,D,20060316,000000,7.03001,7.11227,7.03001,7.08969,152959.69715236,0
+EVG.US,D,20060317,000000,7.08969,7.12566,7.08969,7.1167,93233.336119613,0
+EVG.US,D,20060320,000000,7.12037,7.14298,7.07501,7.09815,124152.47342987,0
+EVG.US,D,20060321,000000,7.08969,7.14665,7.08969,7.14665,125565.37336538,0
+EVG.US,D,20060322,000000,7.0912,7.12037,7.08236,7.12037,67026.698143077,0
+EVG.US,D,20060323,000000,7.12037,7.12566,7.08969,7.08969,62543.662257512,0
+EVG.US,D,20060324,000000,7.0912,7.12037,7.05563,7.08236,114709.41513917,0
+EVG.US,D,20060327,000000,7.0624,7.09421,7.0188,7.04074,174428.33985648,0
+EVG.US,D,20060328,000000,7.08621,7.09421,7.02803,7.08236,207930.00328945,0
+EVG.US,D,20060329,000000,7.06674,7.12566,7.05101,7.10853,143031.15369584,0
+EVG.US,D,20060330,000000,7.1167,7.12037,7.08236,7.12037,94884.198149511,0
+EVG.US,D,20060331,000000,7.1167,7.12037,7.06674,7.1167,112579.44192815,0
+EVG.US,D,20060403,000000,7.1167,7.12566,7.07031,7.10853,145146.25427598,0
+EVG.US,D,20060404,000000,7.08621,7.12037,7.07031,7.08236,111162.29266953,0
+EVG.US,D,20060405,000000,7.08621,7.10853,7.06674,7.08621,78369.203865866,0
+EVG.US,D,20060406,000000,7.09421,7.10853,7.07031,7.07718,87094.126550259,0
+EVG.US,D,20060407,000000,7.07031,7.0912,7.0188,7.04074,152710.04941938,0
+EVG.US,D,20060410,000000,7.06674,7.08969,7.0188,7.0188,117775.30176613,0
+EVG.US,D,20060411,000000,7.01062,7.05563,6.99895,7.05101,180329.58733144,0
+EVG.US,D,20060412,000000,7.00375,7.04074,6.99491,7.0188,152006.78644398,0
+EVG.US,D,20060413,000000,7.00647,7.03001,6.97882,6.97882,79070.342179722,0
+EVG.US,D,20060417,000000,6.98765,7.00647,6.89824,6.89824,248770.24774078,0
+EVG.US,D,20060418,000000,6.89371,6.94905,6.89371,6.94905,143031.15369584,0
+EVG.US,D,20060419,000000,6.90482,6.94614,6.87978,6.90482,140191.54352474,0
+EVG.US,D,20060420,000000,6.88965,6.95282,6.88965,6.90482,206289.76456733,0
+EVG.US,D,20060421,000000,6.9146,6.94614,6.88965,6.88965,168049.04353117,0
+EVG.US,D,20060424,000000,6.87574,6.91855,6.86715,6.89371,126505.53610441,0
+EVG.US,D,20060425,000000,6.89371,6.90896,6.85115,6.86294,157428.92273779,0
+EVG.US,D,20060426,000000,6.86715,6.9146,6.86715,6.88533,162859.55767784,0
+EVG.US,D,20060427,000000,6.88533,6.90482,6.88533,6.88533,103613.37015702,0
+EVG.US,D,20060428,000000,6.90482,6.9276,6.88965,6.89371,152006.78644398,0
+EVG.US,D,20060501,000000,6.92129,6.95282,6.89824,6.90482,125329.53593254,0
+EVG.US,D,20060502,000000,6.92129,6.94905,6.91855,6.92129,111416.18972561,0
+EVG.US,D,20060503,000000,6.95282,6.96007,6.89824,6.89824,240751.77502413,0
+EVG.US,D,20060504,000000,6.90482,6.96308,6.90482,6.93286,133346.94631841,0
+EVG.US,D,20060505,000000,6.9276,6.96308,6.9146,6.96007,105268.48151003,0
+EVG.US,D,20060508,000000,6.9563,6.97401,6.94267,6.97401,153892.42357594,0
+EVG.US,D,20060509,000000,6.94905,6.97401,6.94905,6.95282,143980.87741188,0
+EVG.US,D,20060510,000000,6.94614,6.96883,6.94614,6.94905,105268.48151003,0
+EVG.US,D,20060511,000000,6.94905,6.97401,6.90218,6.90482,209829.45072153,0
+EVG.US,D,20060512,000000,6.87574,6.92129,6.87574,6.88965,112112.01638557,0
+EVG.US,D,20060515,000000,6.88533,6.93286,6.87093,6.89371,143500.70389996,0
+EVG.US,D,20060516,000000,6.90482,6.93286,6.88965,6.9276,162859.55767784,0
+EVG.US,D,20060517,000000,6.90482,6.9276,6.87574,6.90218,270958.088382,0
+EVG.US,D,20060518,000000,6.90896,6.95282,6.88533,6.94267,146330.75309408,0
+EVG.US,D,20060519,000000,6.94267,6.94267,6.90218,6.9276,115180.02767408,0
+EVG.US,D,20060522,000000,6.85879,6.90482,6.85115,6.87978,175133.72749344,0
+EVG.US,D,20060523,000000,6.89371,6.98765,6.87978,6.94905,135486.48050644,0
+EVG.US,D,20060524,000000,6.91855,6.98333,6.91855,6.98333,108099.59303493,0
+EVG.US,D,20060525,000000,6.94267,7.01486,6.94267,6.99895,157666.88483221,0
+EVG.US,D,20060526,000000,6.97882,7.04074,6.9563,6.98333,130059.03255873,0
+EVG.US,D,20060530,000000,7.01486,7.01486,6.97882,6.99895,135006.30699453,0
+EVG.US,D,20060531,000000,7.04074,7.04074,6.99895,7.0188,68205.885307289,0
+EVG.US,D,20060601,000000,7.03472,7.08236,7.00647,7.04563,116829.8273732,0
+EVG.US,D,20060602,000000,7.01486,7.07718,7.01062,7.06674,83311.166647773,0
+EVG.US,D,20060605,000000,7.07501,7.08236,7.0188,7.03472,52866.891195521,0
+EVG.US,D,20060606,000000,7.05101,7.10418,7.0188,7.09815,174658.86563543,0
+EVG.US,D,20060607,000000,7.08621,7.10853,7.05101,7.08621,214309.29961477,0
+EVG.US,D,20060608,000000,7.05563,7.0912,7.04074,7.08969,209126.18774612,0
+EVG.US,D,20060609,000000,7.08621,7.08969,7.04074,7.08236,46013.795342968,0
+EVG.US,D,20060612,000000,7.03472,7.08236,7.0188,7.02803,118715.46450517,0
+EVG.US,D,20060613,000000,7.01486,7.08236,7.01486,7.04074,80476.868130547,0
+EVG.US,D,20060614,000000,7.0188,7.06674,6.96308,7.00375,107398.45472106,0
+EVG.US,D,20060615,000000,6.99895,7.06674,6.99895,7.05563,74118.818420809,0
+EVG.US,D,20060616,000000,7.04563,7.07501,7.04074,7.05101,42486.857158117,0
+EVG.US,D,20060619,000000,7.07501,7.07718,7.01062,7.01062,78831.317754543,0
+EVG.US,D,20060620,000000,7.00375,7.06674,6.99895,7.05101,110467.52834035,0
+EVG.US,D,20060621,000000,6.99122,7.03472,6.96308,7.01062,130293.80766079,0
+EVG.US,D,20060622,000000,6.99122,7.01486,6.94905,6.97401,123674.42457953,0
+EVG.US,D,20060623,000000,6.99122,6.99491,6.92129,6.94267,154593.56188979,0
+EVG.US,D,20060626,000000,6.9146,6.95282,6.88965,6.9146,129817.88347199,0
+EVG.US,D,20060627,000000,6.89371,6.94905,6.87574,6.88965,130293.80766079,0
+EVG.US,D,20060628,000000,6.9276,6.93286,6.88965,6.91855,67026.698143077,0
+EVG.US,D,20060629,000000,6.94905,6.98333,6.91855,6.98333,55227.390185503,0
+EVG.US,D,20060630,000000,6.99491,7.01062,6.96883,7.01062,63492.323642775,0
+EVG.US,D,20060703,000000,7.0188,7.05101,6.98765,7.02803,129345.14627552,0
+EVG.US,D,20060705,000000,6.99491,7.0222,6.93286,6.96308,167101.44447669,0
+EVG.US,D,20060706,000000,6.99491,7.08621,6.98765,7.05101,249950.49723577,0
+EVG.US,D,20060707,000000,7.0222,7.0912,7.0222,7.06674,84497.790127434,0
+EVG.US,D,20060710,000000,7.05563,7.11227,7.02803,7.06674,158850.32131953,0
+EVG.US,D,20060711,000000,7.08621,7.12566,7.03472,7.0912,92994.311694435,0
+EVG.US,D,20060712,000000,7.06674,7.14298,7.06674,7.12037,101494.02025377,0
+EVG.US,D,20060713,000000,7.12037,7.16614,7.10418,7.15005,81909.952350839,0
+EVG.US,D,20060714,000000,7.14298,7.18552,7.08621,7.12037,172542.70272452,0
+EVG.US,D,20060717,000000,7.08969,7.1604,7.08621,7.15568,165693.85619507,0
+EVG.US,D,20060718,000000,7.15568,7.1604,7.08236,7.1167,125807.58478289,0
+EVG.US,D,20060719,000000,7.1167,7.1604,7.0912,7.1604,104547.15891138,0
+EVG.US,D,20060720,000000,7.07031,7.14298,7.06674,7.08236,81199.253059975,0
+EVG.US,D,20060721,000000,7.09421,7.12566,7.07501,7.10853,77410.981503596,0
+EVG.US,D,20060724,000000,7.10853,7.14665,7.08236,7.14665,113767.12773858,0
+EVG.US,D,20060725,000000,7.1604,7.16614,7.10853,7.15005,88270.126722135,0
+EVG.US,D,20060726,000000,7.1604,7.17244,7.12566,7.16614,113997.65351754,0
+EVG.US,D,20060727,000000,7.1604,7.18429,7.09421,7.15005,95817.986903873,0
+EVG.US,D,20060728,000000,7.16614,7.1888,7.15005,7.1888,178908.1887497,0
+EVG.US,D,20060731,000000,7.20256,7.20558,7.1604,7.16614,83804.088129029,0
+EVG.US,D,20060801,000000,7.18429,7.18552,7.15005,7.17244,69388.259463837,0
+EVG.US,D,20060802,000000,7.18429,7.21309,7.17744,7.19362,181272.93706279,0
+EVG.US,D,20060803,000000,7.20981,7.2259,7.1888,7.21837,132652.18198921,0
+EVG.US,D,20060804,000000,7.19768,7.27505,7.19768,7.25481,125807.58478289,0
+EVG.US,D,20060807,000000,7.25481,7.26742,7.2259,7.23136,170643.25529244,0
+EVG.US,D,20060808,000000,7.21309,7.24908,7.1888,7.23136,92292.111049801,0
+EVG.US,D,20060809,000000,7.24181,7.26054,7.20981,7.24908,83311.166647773,0
+EVG.US,D,20060810,000000,7.25481,7.27505,7.22213,7.23654,130764.42019571,0
+EVG.US,D,20060811,000000,7.23654,7.26742,7.23136,7.26374,106683.50610709,0
+EVG.US,D,20060814,000000,7.26742,7.27749,7.23654,7.26374,111871.92962962,0
+EVG.US,D,20060815,000000,7.27109,7.28502,7.20981,7.23654,180793.82588166,0
+EVG.US,D,20060816,000000,7.28106,7.28982,7.23136,7.28106,146807.73961367,0
+EVG.US,D,20060817,000000,7.24181,7.28106,7.24181,7.27109,131940.42036759,0
+EVG.US,D,20060818,000000,7.27749,7.30817,7.26742,7.30817,201326.55516986,0
+EVG.US,D,20060821,000000,7.32569,7.36464,7.30056,7.3609,160508.61966488,0
+EVG.US,D,20060822,000000,7.31288,7.31288,7.26742,7.30056,137135.21787479,0
+EVG.US,D,20060823,000000,7.31288,7.31579,7.26054,7.27749,135709.56996994,0
+EVG.US,D,20060824,000000,7.30817,7.31288,7.27749,7.30817,80003.068603305,0
+EVG.US,D,20060825,000000,7.29573,7.30817,7.28106,7.30056,141844.53021619,0
+EVG.US,D,20060828,000000,7.28982,7.28982,7.24181,7.26374,138785.01757389,0
+EVG.US,D,20060829,000000,7.24908,7.26054,7.23136,7.26054,142332.14004355,0
+EVG.US,D,20060830,000000,7.25481,7.27505,7.22213,7.26054,168515.40674296,0
+EVG.US,D,20060831,000000,7.23654,7.27505,7.23654,7.27505,184573.59879181,0
+EVG.US,D,20060901,000000,7.27505,7.27749,7.24606,7.26374,178201.73878196,0
+EVG.US,D,20060905,000000,7.26374,7.26742,7.22213,7.24908,221627.69634833,0
+EVG.US,D,20060906,000000,7.24606,7.26742,7.22213,7.24908,156011.77347919,0
+EVG.US,D,20060907,000000,7.24606,7.24908,7.22213,7.24181,86384.489590175,0
+EVG.US,D,20060908,000000,7.23136,7.25481,7.2259,7.24181,118249.10129338,0
+EVG.US,D,20060911,000000,7.24181,7.25481,7.21309,7.24908,101250.74650548,0
+EVG.US,D,20060912,000000,7.24181,7.26374,7.22213,7.26374,143980.87741188,0
+EVG.US,D,20060913,000000,7.26054,7.28106,7.23654,7.28106,151764.57502648,0
+EVG.US,D,20060914,000000,7.28106,7.28982,7.27109,7.28106,113291.20354979,0
+EVG.US,D,20060915,000000,7.28502,7.28502,7.24606,7.24908,193301.70846855,0
+EVG.US,D,20060918,000000,7.26054,7.28502,7.26054,7.28502,145869.7015362,0
+EVG.US,D,20060919,000000,7.26054,7.29573,7.26054,7.29573,162157.35703321,0
+EVG.US,D,20060920,000000,7.24606,7.26374,7.20256,7.24606,108099.59303493,0
+EVG.US,D,20060921,000000,7.24606,7.24908,7.19362,7.23654,151764.57502648,0
+EVG.US,D,20060922,000000,7.19768,7.24606,7.19768,7.24181,202033.0051376,0
+EVG.US,D,20060925,000000,7.24181,7.30056,7.21309,7.29573,161682.49517521,0
+EVG.US,D,20060926,000000,7.31579,7.38141,7.28502,7.34697,212179.32640373,0
+EVG.US,D,20060927,000000,7.33773,7.39224,7.33773,7.39224,173953.47799845,0
+EVG.US,D,20060928,000000,7.39224,7.45164,7.36464,7.44693,178908.1887497,0
+EVG.US,D,20060929,000000,7.44693,7.46499,7.34366,7.37162,149409.38769037,0
+EVG.US,D,20061002,000000,7.42217,7.43986,7.38141,7.42894,133593.40705903,0
+EVG.US,D,20061003,000000,7.43441,7.44468,7.37162,7.42894,155770.62439245,0
+EVG.US,D,20061004,000000,7.43986,7.43986,7.34366,7.36464,123909.19968158,0
+EVG.US,D,20061005,000000,7.32569,7.37642,7.30817,7.33294,174895.76539905,0
+EVG.US,D,20061006,000000,7.36464,7.40919,7.32898,7.35232,79781.041470584,0
+EVG.US,D,20061009,000000,7.38339,7.42894,7.3609,7.41492,118715.46450517,0
+EVG.US,D,20061010,000000,7.42217,7.42217,7.33773,7.34697,87329.963983102,0
+EVG.US,D,20061011,000000,7.39224,7.40919,7.34697,7.37162,141622.50308346,0
+EVG.US,D,20061012,000000,7.40241,7.40494,7.34697,7.40494,90631.688042895,0
+EVG.US,D,20061013,000000,7.40494,7.43441,7.3609,7.40494,129345.14627552,0
+EVG.US,D,20061016,000000,7.46499,7.46499,7.36464,7.41492,110467.52834035,0
+EVG.US,D,20061017,000000,7.42894,7.43986,7.38141,7.40919,219517.90742209,0
+EVG.US,D,20061018,000000,7.42894,7.47431,7.38141,7.44468,155770.62439245,0
+EVG.US,D,20061019,000000,7.43441,7.46499,7.40241,7.46499,141374.98001206,0
+EVG.US,D,20061020,000000,7.46499,7.46499,7.38339,7.40494,140191.54352474,0
+EVG.US,D,20061023,000000,7.36935,7.43986,7.36464,7.38339,105268.48151003,0
+EVG.US,D,20061024,000000,7.41492,7.46499,7.38141,7.42453,259157.71809363,0
+EVG.US,D,20061025,000000,7.48759,7.50424,7.40241,7.4554,141374.98001206,0
+EVG.US,D,20061026,000000,7.49992,7.54284,7.42217,7.48759,144450.42761601,0
+EVG.US,D,20061027,000000,7.5485,7.5485,7.46499,7.50905,101022.34538809,0
+EVG.US,D,20061030,000000,7.50905,7.55404,7.46499,7.47987,118016.45085286,0
+EVG.US,D,20061031,000000,7.55799,7.55799,7.46793,7.48759,146330.75309408,0
+EVG.US,D,20061101,000000,7.50905,7.55799,7.44468,7.44693,146101.2896459,0
+EVG.US,D,20061102,000000,7.43441,7.44693,7.38743,7.40919,195665.39445088,0
+EVG.US,D,20061103,000000,7.41492,7.42894,7.37162,7.38141,136181.24483563,0
+EVG.US,D,20061106,000000,7.38141,7.42217,7.26742,7.31579,613432.28477728,0
+EVG.US,D,20061107,000000,7.32898,7.38141,7.28502,7.30056,257748.00515048,0
+EVG.US,D,20061108,000000,7.32192,7.35232,7.27109,7.29573,148478.78592835,0
+EVG.US,D,20061109,000000,7.32898,7.35601,7.28502,7.31579,123437.52481591,0
+EVG.US,D,20061110,000000,7.30817,7.34366,7.30056,7.33773,123437.52481591,0
+EVG.US,D,20061113,000000,7.33773,7.36464,7.31579,7.32569,109045.06742785,0
+EVG.US,D,20061114,000000,7.31579,7.37162,7.31288,7.35232,129817.88347199,0
+EVG.US,D,20061115,000000,7.32192,7.40241,7.32192,7.35601,156488.75999878,0
+EVG.US,D,20061116,000000,7.37162,7.41803,7.34366,7.38743,157666.88483221,0
+EVG.US,D,20061117,000000,7.35232,7.42453,7.35232,7.42453,115180.02767408,0
+EVG.US,D,20061120,000000,7.38743,7.39224,7.30525,7.30817,114709.41513917,0
+EVG.US,D,20061121,000000,7.33294,7.40494,7.30817,7.40494,246417.18506625,0
+EVG.US,D,20061122,000000,7.39817,7.41803,7.3609,7.41492,135486.48050644,0
+EVG.US,D,20061124,000000,7.41492,7.49992,7.38141,7.48402,151764.57502648,0
+EVG.US,D,20061127,000000,7.46793,7.51282,7.41492,7.45164,275915.98612558,0
+EVG.US,D,20061128,000000,7.46499,7.53023,7.40919,7.4554,243103.77536788,0
+EVG.US,D,20061129,000000,7.52552,7.52552,7.39224,7.43986,329498.88826585,0
+EVG.US,D,20061130,000000,7.49183,7.49183,7.41803,7.46028,261981.39330308,0
+EVG.US,D,20061201,000000,7.42453,7.5485,7.42453,7.49653,182918.48743881,0
+EVG.US,D,20061204,000000,7.49992,7.54059,7.49992,7.50905,97716.372005176,0
+EVG.US,D,20061205,000000,7.52552,7.55404,7.47431,7.49183,133824.99516875,0
+EVG.US,D,20061206,000000,7.49992,7.5485,7.42894,7.46499,177502.72512966,0
+EVG.US,D,20061207,000000,7.47987,7.48759,7.42453,7.46028,165924.38197402,0
+EVG.US,D,20061208,000000,7.50424,7.50905,7.40494,7.42453,146807.73961367,0
+EVG.US,D,20061211,000000,7.43441,7.49992,7.37642,7.40241,139974.82804591,0
+EVG.US,D,20061212,000000,7.41803,7.49992,7.39817,7.40919,183157.51186397,0
+EVG.US,D,20061213,000000,7.43441,7.46793,7.40241,7.43441,193301.70846855,0
+EVG.US,D,20061214,000000,7.44693,7.49992,7.42217,7.47987,191413.94667504,0
+EVG.US,D,20061215,000000,7.50905,7.53438,7.46028,7.51602,169941.0546478,0
+EVG.US,D,20061218,000000,7.51602,7.56121,7.51602,7.54059,121786.66278602,0
+EVG.US,D,20061219,000000,7.55799,7.56121,7.44693,7.48759,148478.78592835,0
+EVG.US,D,20061220,000000,7.52062,7.5485,7.28982,7.44468,218095.44650959,0
+EVG.US,D,20061221,000000,7.42453,7.50905,7.35232,7.40919,208649.20122654,0
+EVG.US,D,20061222,000000,7.42453,7.50905,7.30817,7.39224,220684.34661695,0
+EVG.US,D,20061226,000000,7.43441,7.52062,7.32898,7.34697,244757.82439013,0
+EVG.US,D,20061227,000000,7.36935,7.43986,7.33773,7.43441,197792.18066955,0
+EVG.US,D,20061228,000000,7.44468,7.48759,7.39817,7.40241,132652.18198921,0
+EVG.US,D,20061229,000000,7.42453,7.59284,7.34366,7.44693,240751.77502413,0
+EVG.US,D,20070103,000000,7.49183,7.53023,7.33773,7.37642,224450.30922699,0
+EVG.US,D,20070104,000000,7.3609,7.52552,7.3609,7.52062,169941.0546478,0
+EVG.US,D,20070105,000000,7.5485,7.57156,7.38743,7.42453,212179.32640373,0
+EVG.US,D,20070108,000000,7.43986,7.55404,7.43441,7.5485,184803.06223999,0
+EVG.US,D,20070109,000000,7.5485,7.5758,7.50905,7.5758,198023.76877929,0
+EVG.US,D,20070110,000000,7.52552,7.57918,7.48402,7.56422,190014.85703964,0
+EVG.US,D,20070111,000000,7.53438,7.5871,7.53438,7.5871,128164.89678053,0
+EVG.US,D,20070112,000000,7.5871,7.62617,7.56121,7.62617,142561.60349173,0
+EVG.US,D,20070116,000000,7.62945,7.69168,7.57918,7.62945,197319.44347309,0
+EVG.US,D,20070117,000000,7.73808,7.73808,7.5485,7.5871,197319.44347309,0
+EVG.US,D,20070118,000000,7.68697,7.71285,7.57918,7.64451,163337.60652819,0
+EVG.US,D,20070119,000000,7.71031,7.7552,7.59999,7.73808,240273.72617378,0
+EVG.US,D,20070122,000000,7.74071,7.88108,7.67181,7.71285,685188.47954656,0
+EVG.US,D,20070123,000000,7.71285,7.76501,7.62945,7.67566,283005.98174175,0
+EVG.US,D,20070124,000000,7.71285,7.76501,7.62229,7.64451,155068.42374782,0
+EVG.US,D,20070125,000000,7.64451,7.77932,7.6399,7.66937,185051.64764217,0
+EVG.US,D,20070126,000000,7.67181,7.71285,7.635,7.683,187400.46099359,0
+EVG.US,D,20070129,000000,7.75126,7.79786,7.62945,7.68697,188349.12237886,0
+EVG.US,D,20070130,000000,7.71285,7.76915,7.6655,7.76001,236960.31647542,0
+EVG.US,D,20070131,000000,7.76001,7.84389,7.69985,7.7552,215252.64934613,0
+EVG.US,D,20070201,000000,7.81922,7.81922,7.75126,7.81922,215491.6737713,0
+EVG.US,D,20070202,000000,7.9192,7.9192,7.76501,7.83071,169232.48001849,0
+EVG.US,D,20070205,000000,7.83551,7.83963,7.76501,7.7955,209126.18774612,0
+EVG.US,D,20070206,000000,7.79786,7.81922,7.7232,7.76501,207698.41517972,0
+EVG.US,D,20070207,000000,7.71756,7.78552,7.683,7.69985,247583.62426112,0
+EVG.US,D,20070208,000000,7.67954,7.76001,7.67954,7.75126,175600.09070523,0
+EVG.US,D,20070209,000000,7.76001,7.77932,7.69581,7.72848,163555.38433782,0
+EVG.US,D,20070212,000000,7.79786,7.79786,7.66212,7.683,178433.32689168,0
+EVG.US,D,20070213,000000,7.67181,7.7232,7.67181,7.69581,170181.14140376,0
+EVG.US,D,20070214,000000,7.73235,7.7552,7.67566,7.69985,222345.83195464,0
+EVG.US,D,20070215,000000,7.69985,7.76501,7.69985,7.74071,199688.44110931,0
+EVG.US,D,20070216,000000,7.71285,7.7232,7.6399,7.67181,168515.40674296,0
+EVG.US,D,20070220,000000,7.71031,7.71031,7.62945,7.65017,131697.14661928,0
+EVG.US,D,20070221,000000,7.65496,7.66212,7.61024,7.64451,171596.1660008,0
+EVG.US,D,20070222,000000,7.62617,7.67954,7.61731,7.65017,135709.56996994,0
+EVG.US,D,20070223,000000,7.67181,7.683,7.62945,7.67954,305186.38606751,0
+EVG.US,D,20070226,000000,7.71031,7.76001,7.67181,7.7552,202752.2030747,0
+EVG.US,D,20070227,000000,7.77932,7.77932,7.62945,7.67954,147986.92677787,0
+EVG.US,D,20070228,000000,7.78552,7.79146,7.67954,7.76501,120844.37538541,0
+EVG.US,D,20070301,000000,7.86686,7.86686,7.6655,7.76915,178672.35131686,0
+EVG.US,D,20070302,000000,7.86355,7.88623,7.71285,7.77932,164270.3329518,0
+EVG.US,D,20070305,000000,7.78552,7.7955,7.69168,7.74552,142090.99095682,0
+EVG.US,D,20070306,000000,7.74552,7.77658,7.683,7.69168,155306.38584222,0
+EVG.US,D,20070307,000000,7.67181,7.7552,7.65017,7.69168,254193.44636537,0
+EVG.US,D,20070308,000000,7.65985,7.76001,7.65496,7.73808,269775.71422543,0
+EVG.US,D,20070309,000000,7.74071,7.79786,7.74071,7.77932,124397.87183974,0
+EVG.US,D,20070312,000000,7.7955,7.83963,7.73808,7.7955,163801.84507843,0
+EVG.US,D,20070313,000000,7.81922,7.83963,7.71285,7.77328,240273.72617378,0
+EVG.US,D,20070314,000000,7.80952,7.80952,7.67181,7.77932,164747.31947137,0
+EVG.US,D,20070315,000000,7.81922,7.86355,7.77932,7.81922,193060.55938181,0
+EVG.US,D,20070316,000000,7.86027,7.86355,7.79146,7.81499,136181.24483563,0
+EVG.US,D,20070319,000000,7.81922,7.88623,7.78552,7.82554,195665.39445088,0
+EVG.US,D,20070320,000000,7.83963,7.88623,7.77932,7.78157,194249.30752304,0
+EVG.US,D,20070321,000000,7.76001,7.80058,7.72848,7.78157,210778.11210679,0
+EVG.US,D,20070322,000000,7.74552,7.88623,7.74552,7.83551,219517.90742209,0
+EVG.US,D,20070323,000000,7.89358,7.91524,7.76001,7.81499,293379.64179448,0
+EVG.US,D,20070326,000000,7.81499,7.88108,7.79146,7.83071,179616.76337902,0
+EVG.US,D,20070327,000000,7.79786,7.87211,7.7955,7.83551,224927.29574657,0
+EVG.US,D,20070328,000000,7.85547,7.87457,7.80952,7.87457,152475.27431732,0
+EVG.US,D,20070329,000000,7.89697,7.90122,7.78157,7.81922,265051.52925315,0
+EVG.US,D,20070330,000000,7.79786,7.80519,7.76001,7.7955,158850.32131953,0
+EVG.US,D,20070402,000000,7.79786,7.87211,7.79146,7.81922,158604.92290968,0
+EVG.US,D,20070403,000000,7.81922,7.86355,7.79786,7.86355,156011.77347919,0
+EVG.US,D,20070404,000000,7.84792,7.90122,7.84389,7.86686,113530.22797497,0
+EVG.US,D,20070405,000000,7.86355,7.93415,7.82554,7.93415,126505.53610441,0
+EVG.US,D,20070409,000000,7.93415,7.94762,7.83071,7.85547,176546.62742895,0
+EVG.US,D,20070410,000000,7.86686,7.93821,7.84792,7.93821,154593.56188979,0
+EVG.US,D,20070411,000000,7.94762,7.97915,7.89697,7.91524,127456.32215124,0
+EVG.US,D,20070412,000000,7.89697,7.98237,7.89697,7.94762,148687.00276095,0
+EVG.US,D,20070413,000000,7.95993,8.01973,7.924,8.01973,182918.48743881,0
+EVG.US,D,20070416,000000,8.06057,8.0875,7.93821,7.98404,142801.69024767,0
+EVG.US,D,20070417,000000,7.98404,8.05182,7.95261,7.96813,183157.51186397,0
+EVG.US,D,20070418,000000,8.01973,8.01973,7.92748,7.93415,198961.80685677,0
+EVG.US,D,20070419,000000,7.9192,7.924,7.84389,7.84792,187400.46099359,0
+EVG.US,D,20070420,000000,7.83071,7.89697,7.83071,7.88972,106207.58191828,0
+EVG.US,D,20070423,000000,7.86686,7.96813,7.86686,7.95665,116127.62672857,0
+EVG.US,D,20070424,000000,7.96813,7.97915,7.88108,7.90122,160508.61966488,0
+EVG.US,D,20070425,000000,7.93415,7.97323,7.86686,7.90122,162387.88281216,0
+EVG.US,D,20070426,000000,7.92748,7.95665,7.90837,7.93097,100789.69494758,0
+EVG.US,D,20070427,000000,7.94762,7.96813,7.924,7.94263,118955.55126111,0
+EVG.US,D,20070430,000000,7.94762,7.96813,7.92748,7.95665,94579.30921606,0
+EVG.US,D,20070501,000000,7.92748,7.96813,7.85547,7.90837,160508.61966488,0
+EVG.US,D,20070502,000000,7.924,7.93097,7.88623,7.88623,132652.18198921,0
+EVG.US,D,20070503,000000,7.86686,7.95665,7.86686,7.94263,121082.33747981,0
+EVG.US,D,20070504,000000,7.92748,7.97323,7.90837,7.93097,103854.51924375,0
+EVG.US,D,20070507,000000,7.90526,7.97915,7.90526,7.93415,118715.46450517,0
+EVG.US,D,20070508,000000,7.95993,7.97323,7.94762,7.96813,83311.166647773,0
+EVG.US,D,20070509,000000,7.98237,7.98404,7.94762,7.97915,111635.029866,0
+EVG.US,D,20070510,000000,7.98404,7.99505,7.94762,7.99505,104323.0071171,0
+EVG.US,D,20070511,000000,7.97915,8.01435,7.96813,8.01435,96064.447644501,0
+EVG.US,D,20070514,000000,7.99505,8.03724,7.98404,8.02131,101250.74650548,0
+EVG.US,D,20070515,000000,7.99505,8.03724,7.99505,8.0299,139017.66801441,0
+EVG.US,D,20070516,000000,8.0008,8.04731,8.0008,8.03553,121786.66278602,0
+EVG.US,D,20070517,000000,8.03724,8.05182,8.0008,8.01973,119898.90099249,0
+EVG.US,D,20070518,000000,8.01435,8.05182,8.01051,8.04731,113530.22797497,0
+EVG.US,D,20070521,000000,7.99505,8.01435,7.93821,7.96813,168515.40674296,0
+EVG.US,D,20070522,000000,7.93097,7.98237,7.85547,7.924,306846.8090744,0
+EVG.US,D,20070523,000000,7.924,7.95665,7.90526,7.95665,127922.68536304,0
+EVG.US,D,20070524,000000,7.90837,7.99505,7.86686,7.88972,192599.50782392,0
+EVG.US,D,20070525,000000,7.93415,7.97915,7.90526,7.97915,136416.01993769,0
+EVG.US,D,20070529,000000,7.92748,8.05182,7.92748,8.05182,162629.03189889,0
+EVG.US,D,20070530,000000,8.05182,8.09861,8.006,8.01051,131697.14661928,0
+EVG.US,D,20070531,000000,8.04091,8.04731,8.0008,8.03724,106454.04265892,0
+EVG.US,D,20070601,000000,8.05182,8.05182,7.98237,8.006,101250.74650548,0
+EVG.US,D,20070604,000000,7.95993,8.03724,7.95993,7.97323,125091.57383814,0
+EVG.US,D,20070605,000000,7.98404,8.01051,7.96352,7.98237,67508.996316548,0
+EVG.US,D,20070606,000000,7.95261,7.97915,7.86686,7.86686,202977.41719975,0
+EVG.US,D,20070607,000000,7.89358,7.924,7.65985,7.69581,232245.69248013,0
+EVG.US,D,20070608,000000,7.71285,7.76501,7.61731,7.61731,186224.46082171,0
+EVG.US,D,20070611,000000,7.53023,7.66212,7.46499,7.65985,214309.29961477,0
+EVG.US,D,20070612,000000,7.6399,7.71756,7.61731,7.6655,190706.43437651,0
+EVG.US,D,20070613,000000,7.67181,7.77328,7.66937,7.73235,97475.222918442,0
+EVG.US,D,20070614,000000,7.73235,7.84792,7.73235,7.80952,102435.24532359,0
+EVG.US,D,20070615,000000,7.88972,7.88972,7.77658,7.78552,108333.30580621,0
+EVG.US,D,20070618,000000,7.81922,7.83551,7.77328,7.80519,100789.69494758,0
+EVG.US,D,20070619,000000,7.91524,7.91524,7.84389,7.90837,85910.690062933,0
+EVG.US,D,20070620,000000,7.96352,8.04731,7.80952,7.83071,165924.38197402,0
+EVG.US,D,20070621,000000,7.83551,7.84389,7.71285,7.77328,122738.51116361,0
+EVG.US,D,20070622,000000,7.84389,7.88108,7.71756,7.76001,217374.12391093,0
+EVG.US,D,20070625,000000,7.86355,7.92748,7.69168,7.73235,214309.29961477,0
+EVG.US,D,20070626,000000,7.74071,7.74071,7.60534,7.61731,186698.26034895,0
+EVG.US,D,20070627,000000,7.64451,7.65017,7.48759,7.59284,304713.64887105,0
+EVG.US,D,20070628,000000,7.60534,7.61364,7.53023,7.56422,160260.0342627,0
+EVG.US,D,20070629,000000,7.65017,7.65017,7.54059,7.58248,114709.41513917,0
+EVG.US,D,20070702,000000,7.55404,7.61364,7.55404,7.59284,122030.99886508,0
+EVG.US,D,20070703,000000,7.65496,7.65496,7.54284,7.57156,101494.02025377,0
+EVG.US,D,20070705,000000,7.61364,7.61364,7.5373,7.55799,125807.58478289,0
+EVG.US,D,20070706,000000,7.56422,7.56422,7.53438,7.54284,111635.029866,0
+EVG.US,D,20070709,000000,7.5871,7.62617,7.51282,7.57156,261287.69130467,0
+EVG.US,D,20070710,000000,7.54284,7.56422,7.50905,7.53023,121786.66278602,0
+EVG.US,D,20070711,000000,7.53023,7.55404,7.53023,7.54059,99367.234035075,0
+EVG.US,D,20070712,000000,7.67181,7.67181,7.49183,7.52062,255387.50616049,0
+EVG.US,D,20070713,000000,7.5485,7.5485,7.44468,7.48402,163337.60652819,0
+EVG.US,D,20070716,000000,7.52552,7.52552,7.43441,7.47987,122738.51116361,0
+EVG.US,D,20070717,000000,7.47987,7.48402,7.28106,7.33773,375275.78384521,0
+EVG.US,D,20070718,000000,7.33773,7.34366,7.12037,7.26742,513841.96127871,0
+EVG.US,D,20070719,000000,7.30525,7.30817,7.27109,7.30525,179372.42729993,0
+EVG.US,D,20070720,000000,7.30056,7.30056,7.22213,7.28982,106454.04265892,0
+EVG.US,D,20070723,000000,7.24908,7.27109,7.24606,7.27109,134307.29334223,0
+EVG.US,D,20070724,000000,7.30525,7.30525,7.2259,7.30525,210308.56190265,0
+EVG.US,D,20070725,000000,7.31579,7.33773,7.25481,7.28502,135953.90604902,0
+EVG.US,D,20070726,000000,7.27505,7.27505,7.08621,7.19362,320756.968289,0
+EVG.US,D,20070727,000000,7.1888,7.24908,7.14665,7.14665,162859.55767784,0
+EVG.US,D,20070730,000000,7.16614,7.19768,7.09815,7.19768,158604.92290968,0
+EVG.US,D,20070731,000000,7.24181,7.24908,7.17987,7.22213,192356.23407562,0
+EVG.US,D,20070801,000000,7.20981,7.21309,7.13479,7.1888,116127.62672857,0
+EVG.US,D,20070802,000000,7.23136,7.23654,7.14006,7.17987,92064.772263187,0
+EVG.US,D,20070803,000000,7.20981,7.20981,7.13479,7.17244,91343.449664537,0
+EVG.US,D,20070806,000000,7.2259,7.2259,7.06674,7.10853,202272.02956277,0
+EVG.US,D,20070807,000000,7.08969,7.09421,6.96883,7.08236,141134.8932561,0
+EVG.US,D,20070808,000000,7.09815,7.17244,7.0912,7.15005,133593.40705903,0
+EVG.US,D,20070809,000000,7.08621,7.17244,7.05101,7.1167,130530.70742442,0
+EVG.US,D,20070810,000000,7.11227,7.11227,7.02803,7.10418,178201.73878196,0
+EVG.US,D,20070813,000000,7.12037,7.14298,7.07501,7.09815,64673.635468545,0
+EVG.US,D,20070814,000000,7.08621,7.12037,7.00647,7.0188,218095.44650959,0
+EVG.US,D,20070815,000000,7.03472,7.05101,6.68775,6.72259,359700.9523006,0
+EVG.US,D,20070816,000000,6.61169,6.63758,6.15787,6.63758,591489.84254594,0
+EVG.US,D,20070817,000000,6.76258,6.87093,6.48141,6.87093,368904.98616612,0
+EVG.US,D,20070820,000000,6.93824,7.15005,6.84147,7.08621,183624.93740655,0
+EVG.US,D,20070821,000000,7.08621,7.18552,7.01486,7.18552,177502.72512966,0
+EVG.US,D,20070822,000000,7.17744,7.26054,7.13009,7.17987,152475.27431732,0
+EVG.US,D,20070823,000000,7.26374,7.31288,7.13479,7.15568,76475.068087675,0
+EVG.US,D,20070824,000000,7.15568,7.2259,7.10418,7.14298,90396.912940832,0
+EVG.US,D,20070827,000000,7.12037,7.17987,7.0222,7.09815,111162.29266953,0
+EVG.US,D,20070828,000000,7.14665,7.14665,7.08969,7.14006,103380.71971652,0
+EVG.US,D,20070829,000000,7.26374,7.26374,7.18552,7.22213,126505.53610441,0
+EVG.US,D,20070830,000000,7.19362,7.19362,7.06674,7.06674,124152.47342987,0
+EVG.US,D,20070831,000000,7.17244,7.1888,7.09421,7.17244,93706.073316076,0
+EVG.US,D,20070904,000000,7.15005,7.23136,7.1167,7.17744,146330.75309408,0
+EVG.US,D,20070905,000000,7.15005,7.19362,7.12037,7.15568,65384.334759409,0
+EVG.US,D,20070906,000000,7.19768,7.22213,7.14298,7.18429,79781.041470584,0
+EVG.US,D,20070907,000000,7.17244,7.20256,7.14298,7.15568,83088.077184272,0
+EVG.US,D,20070910,000000,7.21309,7.21309,7.11227,7.16614,109045.06742785,0
+EVG.US,D,20070911,000000,7.19768,7.20558,7.1167,7.14006,105491.57097353,0
+EVG.US,D,20070912,000000,7.1604,7.1604,7.09421,7.09815,125807.58478289,0
+EVG.US,D,20070913,000000,7.13009,7.15568,7.08621,7.1167,102204.71954463,0
+EVG.US,D,20070914,000000,7.15568,7.15568,7.08621,7.0912,88743.926249377,0
+EVG.US,D,20070917,000000,7.07501,7.09421,7.06674,7.08236,117302.56456967,0
+EVG.US,D,20070918,000000,7.09421,7.1604,7.09421,7.1604,99589.261167796,0
+EVG.US,D,20070919,000000,7.11227,7.15005,7.08621,7.1167,134307.29334223,0
+EVG.US,D,20070920,000000,7.09421,7.14298,7.0624,7.0624,137606.89274047,0
+EVG.US,D,20070921,000000,7.13009,7.13009,7.06674,7.10418,119427.2261268,0
+EVG.US,D,20070924,000000,7.13009,7.14006,7.06674,7.08621,139730.49196683,0
+EVG.US,D,20070925,000000,7.08621,7.12566,7.05101,7.06674,125565.37336538,0
+EVG.US,D,20070926,000000,7.07031,7.10853,7.07031,7.07718,152729.1713734,0
+EVG.US,D,20070927,000000,7.14298,7.14665,7.09421,7.09815,132169.88381575,0
+EVG.US,D,20070928,000000,7.12037,7.13479,7.06674,7.09421,113057.49077851,0
+EVG.US,D,20071001,000000,7.12037,7.15568,7.08969,7.15568,106207.58191828,0
+EVG.US,D,20071002,000000,7.13009,7.20981,7.12566,7.1888,151764.57502648,0
+EVG.US,D,20071003,000000,7.21309,7.21309,7.14006,7.14665,84497.790127434,0
+EVG.US,D,20071004,000000,7.14665,7.1888,7.1167,7.14006,119427.2261268,0
+EVG.US,D,20071005,000000,7.13479,7.2259,7.10853,7.10853,143500.70389996,0
+EVG.US,D,20071008,000000,7.13479,7.14006,7.0912,7.10853,74576.682986373,0
+EVG.US,D,20071009,000000,7.14006,7.14665,7.10853,7.11227,86384.489590175,0
+EVG.US,D,20071010,000000,7.11227,7.17244,7.11227,7.16614,84497.790127434,0
+EVG.US,D,20071011,000000,7.17244,7.17244,7.1167,7.13479,84022.928269414,0
+EVG.US,D,20071012,000000,7.15005,7.1604,7.12566,7.14665,51214.966834845,0
+EVG.US,D,20071015,000000,7.14665,7.14665,7.07031,7.08236,115887.53997261,0
+EVG.US,D,20071016,000000,7.0624,7.12566,7.0624,7.12037,198735.53040092,0
+EVG.US,D,20071017,000000,7.14006,7.14665,7.08969,7.13009,78831.317754543,0
+EVG.US,D,20071018,000000,7.13009,7.14006,7.03472,7.08621,120844.37538541,0
+EVG.US,D,20071019,000000,7.09421,7.09421,7.03472,7.05563,97716.372005176,0
+EVG.US,D,20071022,000000,7.04074,7.04563,6.9563,6.97882,136896.19344962,0
+EVG.US,D,20071023,000000,7.0222,7.02803,6.94905,6.99491,89218.788107397,0
+EVG.US,D,20071024,000000,7.00647,7.01486,6.9276,6.95282,147036.14073106,0
+EVG.US,D,20071025,000000,6.98765,6.98765,6.87093,6.87093,132169.88381575,0
+EVG.US,D,20071026,000000,6.9146,6.93824,6.89824,6.93824,201563.45493347,0
+EVG.US,D,20071029,000000,6.91855,6.97882,6.91855,6.97401,71996.281525226,0
+EVG.US,D,20071030,000000,6.97882,6.98333,6.87574,6.93824,113291.20354979,0
+EVG.US,D,20071031,000000,6.93824,6.96007,6.9146,6.9563,141134.8932561,0
+EVG.US,D,20071101,000000,6.9563,6.97882,6.83751,6.88533,317224.71845025,0
+EVG.US,D,20071102,000000,6.94614,6.94905,6.87093,6.88533,123200.62505228,0
+EVG.US,D,20071105,000000,6.87093,6.89371,6.85427,6.89371,101966.75745024,0
+EVG.US,D,20071106,000000,6.89371,6.9146,6.86715,6.9146,177965.90134912,0
+EVG.US,D,20071107,000000,6.87093,6.89371,6.77878,6.84665,206761.43943302,0
+EVG.US,D,20071108,000000,6.87574,6.87574,6.80928,6.83214,138308.03105431,0
+EVG.US,D,20071109,000000,6.82771,6.85115,6.80928,6.83751,111871.92962962,0
+EVG.US,D,20071112,000000,6.76258,6.83751,6.76258,6.81736,121314.98792033,0
+EVG.US,D,20071113,000000,6.85115,6.85115,6.81736,6.83375,47673.156019093,0
+EVG.US,D,20071114,000000,6.88533,6.88533,6.80551,6.81323,83311.166647773,0
+EVG.US,D,20071115,000000,6.83214,6.83214,6.74386,6.83214,318157.44487383,0
+EVG.US,D,20071116,000000,6.74865,6.80928,6.73528,6.75176,268124.85219554,0
+EVG.US,D,20071119,000000,6.69152,6.77462,6.69152,6.7416,118487.06338777,0
+EVG.US,D,20071120,000000,6.72597,6.75176,6.62655,6.62655,213836.56241829,0
+EVG.US,D,20071121,000000,6.65614,6.74386,6.54137,6.74386,144214.59018317,0
+EVG.US,D,20071123,000000,6.71901,6.83375,6.71901,6.83214,50748.603623055,0
+EVG.US,D,20071126,000000,6.79638,6.84665,6.74865,6.80928,123909.19968158,0
+EVG.US,D,20071127,000000,6.80551,6.96308,6.79195,6.87093,138543.86848715,0
+EVG.US,D,20071128,000000,6.84665,6.90218,6.83375,6.89371,132169.88381575,0
+EVG.US,D,20071129,000000,6.89371,6.89371,6.85427,6.85879,97946.897784127,0
+EVG.US,D,20071130,000000,6.88965,6.89371,6.86715,6.89371,108577.64188528,0
+EVG.US,D,20071203,000000,6.87093,6.89824,6.85879,6.89824,124152.47342987,0
+EVG.US,D,20071204,000000,6.79195,6.93286,6.79195,6.93286,68693.495134654,0
+EVG.US,D,20071205,000000,6.93286,6.97882,6.90218,6.97882,139017.66801441,0
+EVG.US,D,20071206,000000,6.97882,7.01062,6.86294,6.9276,162629.03189889,0
+EVG.US,D,20071207,000000,6.88533,6.90482,6.85879,6.88533,106683.50610709,0
+EVG.US,D,20071210,000000,6.9146,6.92129,6.85427,6.86715,92575.753367679,0
+EVG.US,D,20071211,000000,6.86715,6.86715,6.7416,6.81736,189536.8081893,0
+EVG.US,D,20071212,000000,6.83214,6.87093,6.78724,6.80551,138308.03105431,0
+EVG.US,D,20071213,000000,6.76522,6.83214,6.72259,6.83214,131697.14661928,0
+EVG.US,D,20071214,000000,6.79638,6.84147,6.75176,6.84147,99589.261167796,0
+EVG.US,D,20071217,000000,6.84147,6.84147,6.71901,6.7416,157898.47294192,0
+EVG.US,D,20071218,000000,6.75176,6.76522,6.65614,6.67889,231073.94163138,0
+EVG.US,D,20071219,000000,6.7125,6.72973,6.62655,6.62655,224927.29574657,0
+EVG.US,D,20071220,000000,6.62957,6.66893,6.55878,6.62175,218796.58482344,0
+EVG.US,D,20071221,000000,6.61639,6.64124,6.61639,6.62175,178447.13719181,0
+EVG.US,D,20071224,000000,6.64124,6.74386,6.64124,6.72597,104806.36762136,0
+EVG.US,D,20071226,000000,6.7416,6.78262,6.70035,6.73528,119198.82500941,0
+EVG.US,D,20071227,000000,6.77878,6.78724,6.71617,6.75176,127950.30596326,0
+EVG.US,D,20071228,000000,6.74865,6.76992,6.70846,6.75176,239343.12441175,0
+EVG.US,D,20071231,000000,6.72259,6.76522,6.70348,6.75693,237514.85314182,0
+EVG.US,D,20080102,000000,6.79195,6.90218,6.68314,6.87978,234848.40288762,0
+EVG.US,D,20080103,000000,6.88965,7.03472,6.88965,6.99895,138308.03105431,0
+EVG.US,D,20080104,000000,6.9563,6.98333,6.93824,6.96308,140908.61680027,0
+EVG.US,D,20080107,000000,6.96308,6.99122,6.83751,6.86294,128157.4604651,0
+EVG.US,D,20080108,000000,6.86294,6.96007,6.86294,6.96007,106066.29192473,0
+EVG.US,D,20080109,000000,6.9276,7.09815,6.88533,7.07718,219517.90742209,0
+EVG.US,D,20080110,000000,7.13009,7.13009,6.98765,7.0624,141622.50308346,0
+EVG.US,D,20080111,000000,7.14298,7.14298,7.05101,7.08621,98769.14180674,0
+EVG.US,D,20080114,000000,7.09815,7.13479,7.04563,7.12037,83295.231686093,0
+EVG.US,D,20080115,000000,7.12037,7.1604,7.0188,7.12566,183157.51186397,0
+EVG.US,D,20080116,000000,7.12037,7.14665,7.08969,7.1167,74118.818420809,0
+EVG.US,D,20080117,000000,7.1888,7.1888,6.94905,6.96883,165453.76943912,0
+EVG.US,D,20080118,000000,6.98333,7.04563,6.93286,6.98333,157666.88483221,0
+EVG.US,D,20080122,000000,6.71901,6.91855,6.70348,6.90218,169473.62910523,0
+EVG.US,D,20080123,000000,6.81323,7.07718,6.77462,6.97401,279842.36068316,0
+EVG.US,D,20080124,000000,7.00375,7.06674,6.94267,7.0624,153892.42357594,0
+EVG.US,D,20080125,000000,7.09815,7.14298,6.96883,7.00375,116127.62672857,0
+EVG.US,D,20080128,000000,7.04563,7.08236,7.0188,7.06674,111012.50402976,0
+EVG.US,D,20080129,000000,7.12566,7.13479,7.08621,7.13479,119650.31559031,0
+EVG.US,D,20080130,000000,7.11227,7.12566,7.07718,7.12037,87329.963983102,0
+EVG.US,D,20080131,000000,7.11227,7.14006,7.08621,7.14006,71996.281525226,0
+EVG.US,D,20080201,000000,7.17744,7.17744,7.09421,7.10853,107150.93164966,0
+EVG.US,D,20080204,000000,7.17244,7.17244,7.07031,7.11227,83311.166647773,0
+EVG.US,D,20080205,000000,7.17244,7.17244,7.03001,7.07501,92994.311694435,0
+EVG.US,D,20080206,000000,7.05101,7.07501,6.98333,7.00647,203914.39294646,0
+EVG.US,D,20080207,000000,6.99491,6.99895,6.90896,6.9563,183863.96183173,0
+EVG.US,D,20080208,000000,6.94905,6.97401,6.85115,6.93286,243583.9488798,0
+EVG.US,D,20080211,000000,6.96007,6.96007,6.80551,6.83214,171741.70531747,0
+EVG.US,D,20080212,000000,6.85115,6.85115,6.77878,6.78724,108577.64188528,0
+EVG.US,D,20080213,000000,6.82216,6.82216,6.62655,6.647,222836.62877433,0
+EVG.US,D,20080214,000000,6.60482,6.60482,6.38474,6.39801,386923.17850144,0
+EVG.US,D,20080215,000000,6.37627,6.45608,6.30726,6.45269,318633.36906265,0
+EVG.US,D,20080219,000000,6.49496,6.58147,6.46126,6.57205,156247.61091203,0
+EVG.US,D,20080220,000000,6.56359,6.56359,6.50663,6.5523,116153.12266725,0
+EVG.US,D,20080221,000000,6.48726,6.59089,6.44066,6.59089,195428.49468724,0
+EVG.US,D,20080222,000000,6.60755,6.60755,6.45269,6.52,148687.00276095,0
+EVG.US,D,20080225,000000,6.54137,6.70348,6.54137,6.70348,133593.40705903,0
+EVG.US,D,20080226,000000,6.7125,6.80098,6.68314,6.80098,146932.03231476,0
+EVG.US,D,20080227,000000,6.78724,6.82216,6.7416,6.77878,107150.93164966,0
+EVG.US,D,20080228,000000,6.77878,6.77878,6.70035,6.75176,99367.234035075,0
+EVG.US,D,20080229,000000,6.75693,6.76992,6.63758,6.65217,91076.804639116,0
+EVG.US,D,20080303,000000,6.66467,6.69564,6.60114,6.66893,129817.88347199,0
+EVG.US,D,20080304,000000,6.49119,6.70035,6.49119,6.66035,88502.777162641,0
+EVG.US,D,20080305,000000,6.67889,6.71617,6.65217,6.66893,89218.788107397,0
+EVG.US,D,20080306,000000,6.71617,6.71901,6.52904,6.57205,112579.44192815,0
+EVG.US,D,20080307,000000,6.53338,6.60755,6.5121,6.60755,92292.111049801,0
+EVG.US,D,20080310,000000,6.58147,6.60482,6.42276,6.45269,115417.98976848,0
+EVG.US,D,20080311,000000,6.46126,6.56763,6.42681,6.54297,145458.57952488,0
+EVG.US,D,20080312,000000,6.48726,6.56359,6.48726,6.53563,130764.42019571,0
+EVG.US,D,20080313,000000,6.54297,6.5488,6.49119,6.54297,76240.292985613,0
+EVG.US,D,20080314,000000,6.59089,6.59089,6.37627,6.42276,157428.92273779,0
+EVG.US,D,20080317,000000,6.30726,6.36686,6.26133,6.34305,230604.39142724,0
+EVG.US,D,20080318,000000,6.39801,6.53563,6.39084,6.47906,132411.03290248,0
+EVG.US,D,20080319,000000,6.42681,6.49119,6.3579,6.39084,105967.49516232,0
+EVG.US,D,20080320,000000,6.42276,6.44791,6.36686,6.38474,127675.16229162,0
+EVG.US,D,20080324,000000,6.39801,6.46126,6.39415,6.42276,163647.80711555,0
+EVG.US,D,20080325,000000,6.39801,6.49496,6.39801,6.43142,132652.18198921,0
+EVG.US,D,20080326,000000,6.48141,6.48141,6.41363,6.47067,108577.64188528,0
+EVG.US,D,20080327,000000,6.53338,6.53338,6.47067,6.47067,94922.442057538,0
+EVG.US,D,20080328,000000,6.49995,6.51633,6.41005,6.41005,82849.052759094,0
+EVG.US,D,20080331,000000,6.41005,6.44066,6.3579,6.41928,150821.22529511,0
+EVG.US,D,20080401,000000,6.48141,6.52904,6.4655,6.52904,88743.926249377,0
+EVG.US,D,20080402,000000,6.50409,6.53338,6.47906,6.53338,89218.788107397,0
+EVG.US,D,20080403,000000,6.50409,6.52904,6.47906,6.5121,73172.281697103,0
+EVG.US,D,20080404,000000,6.49119,6.56359,6.49119,6.55878,110696.99178853,0
+EVG.US,D,20080407,000000,6.55878,6.66035,6.5523,6.60482,128864.9727636,0
+EVG.US,D,20080408,000000,6.60755,6.66467,6.58147,6.66035,134775.78121557,0
+EVG.US,D,20080409,000000,6.63334,6.65614,6.59681,6.62175,101022.34538809,0
+EVG.US,D,20080410,000000,6.65614,6.66035,6.59409,6.59681,87897.248618857,0
+EVG.US,D,20080411,000000,6.58147,6.60755,6.54137,6.60755,75285.257615678,0
+EVG.US,D,20080414,000000,6.58147,6.64124,6.53563,6.64124,183028.96983978,0
+EVG.US,D,20080415,000000,6.60482,6.62655,6.51633,6.55878,102428.87133892,0
+EVG.US,D,20080416,000000,6.53563,6.56359,6.53338,6.5523,84264.077356149,0
+EVG.US,D,20080417,000000,6.5523,6.58147,6.53338,6.58147,146807.73961367,0
+EVG.US,D,20080418,000000,6.56763,6.60114,6.54297,6.60114,115180.02767408,0
+EVG.US,D,20080421,000000,6.56359,6.58665,6.54297,6.56763,76883.003106647,0
+EVG.US,D,20080422,000000,6.52904,6.60482,6.51633,6.60482,123674.42457953,0
+EVG.US,D,20080423,000000,6.57205,6.63758,6.5523,6.61639,124873.79602853,0
+EVG.US,D,20080424,000000,6.61639,6.62655,6.56359,6.62175,105268.48151003,0
+EVG.US,D,20080425,000000,6.63334,6.66893,6.62175,6.66893,97117.217446064,0
+EVG.US,D,20080428,000000,6.68314,6.70035,6.67363,6.70035,89700.023950091,0
+EVG.US,D,20080429,000000,6.71617,6.71617,6.67889,6.70348,131944.66969069,0
+EVG.US,D,20080430,000000,6.72259,6.72259,6.67363,6.68775,73681.138140038,0
+EVG.US,D,20080501,000000,6.67363,6.7125,6.66893,6.67889,91103.362908581,0
+EVG.US,D,20080502,000000,6.72973,6.72973,6.67363,6.70035,149644.16279244,0
+EVG.US,D,20080505,000000,6.71617,6.71617,6.647,6.67889,91716.327767815,0
+EVG.US,D,20080506,000000,6.67889,6.70348,6.65217,6.69564,121762.22917809,0
+EVG.US,D,20080507,000000,6.70035,6.70348,6.66893,6.70348,83162.440338772,0
+EVG.US,D,20080508,000000,6.70348,6.72259,6.68775,6.72259,92336.728942501,0
+EVG.US,D,20080509,000000,6.70035,6.71617,6.68775,6.7125,77870.970730716,0
+EVG.US,D,20080512,000000,6.71901,6.74386,6.7125,6.7416,88682.31106422,0
+EVG.US,D,20080513,000000,6.73528,6.74386,6.65614,6.70348,119802.22889164,0
+EVG.US,D,20080514,000000,6.70348,6.70348,6.68314,6.68775,48452.906810565,0
+EVG.US,D,20080515,000000,6.70348,6.70348,6.66467,6.68775,61497.266440621,0
+EVG.US,D,20080516,000000,6.70348,6.70348,6.67363,6.70035,54404.083832111,0
+EVG.US,D,20080519,000000,6.70035,6.71617,6.65217,6.66035,121850.40263272,0
+EVG.US,D,20080520,000000,6.65614,6.68775,6.64124,6.66893,184129.54452637,0
+EVG.US,D,20080521,000000,6.69564,6.69564,6.62175,6.63334,197528.72263648,0
+EVG.US,D,20080522,000000,6.66467,6.66467,6.63334,6.64124,130638.00283305,0
+EVG.US,D,20080523,000000,6.68314,6.68314,6.63334,6.63334,103535.82001018,0
+EVG.US,D,20080527,000000,6.66467,6.70348,6.63758,6.70348,214852.15064262,0
+EVG.US,D,20080528,000000,6.7125,6.75693,6.70348,6.74386,159559.95827962,0
+EVG.US,D,20080529,000000,6.76522,6.76522,6.68775,6.69152,169551.17925207,0
+EVG.US,D,20080530,000000,6.71617,6.73528,6.70348,6.71617,119382.60823411,0
+EVG.US,D,20080602,000000,6.71617,6.74865,6.71617,6.74386,75401.051670542,0
+EVG.US,D,20080603,000000,6.7416,6.77878,6.71901,6.77878,247236.24209652,0
+EVG.US,D,20080604,000000,6.78724,6.78724,6.70348,6.71617,82043.806028938,0
+EVG.US,D,20080605,000000,6.71901,6.71901,6.69152,6.70348,70841.52796892,0
+EVG.US,D,20080606,000000,6.68775,6.71617,6.67889,6.71617,79051.220225707,0
+EVG.US,D,20080609,000000,6.72973,6.72973,6.70035,6.71617,43028.645855188,0
+EVG.US,D,20080610,000000,6.70348,6.70348,6.65614,6.66893,102954.7250743,0
+EVG.US,D,20080611,000000,6.67363,6.67889,6.64124,6.66035,69992.725676844,0
+EVG.US,D,20080612,000000,6.86715,6.87978,6.62175,6.62175,68700.931450103,0
+EVG.US,D,20080613,000000,6.62957,6.63334,6.60482,6.62655,49347.389326119,0
+EVG.US,D,20080616,000000,6.61169,6.62175,6.60482,6.62175,76594.049134876,0
+EVG.US,D,20080617,000000,6.62175,6.65614,6.61639,6.63758,59113.39617351,0
+EVG.US,D,20080618,000000,6.60755,6.66467,6.60482,6.66467,122723.6385327,0
+EVG.US,D,20080619,000000,6.65217,6.65614,6.59681,6.59681,137189.39674448,0
+EVG.US,D,20080620,000000,6.59409,6.59409,6.53563,6.54297,108234.5090438,0
+EVG.US,D,20080623,000000,6.58147,6.59409,6.54137,6.58147,85710.971876562,0
+EVG.US,D,20080624,000000,6.53563,6.58665,6.53563,6.57205,127187.55246425,0
+EVG.US,D,20080625,000000,6.57761,6.59681,6.57205,6.58147,111858.11932949,0
+EVG.US,D,20080626,000000,6.56359,6.60114,6.53338,6.54297,283012.35572642,0
+EVG.US,D,20080627,000000,6.60755,6.60755,6.52904,6.52904,171703.46140944,0
+EVG.US,D,20080630,000000,6.54297,6.60114,6.49496,6.5121,143014.15640339,0
+EVG.US,D,20080701,000000,6.49496,6.53338,6.49496,6.51633,75284.195284899,0
+EVG.US,D,20080702,000000,6.50409,6.53563,6.50409,6.53338,54226.674592091,0
+EVG.US,D,20080703,000000,6.52,6.52,6.49119,6.49496,39000.287542852,0
+EVG.US,D,20080707,000000,6.53563,6.53563,6.41005,6.41363,91714.203106259,0
+EVG.US,D,20080708,000000,6.40281,6.44791,6.39415,6.44414,55226.327854725,0
+EVG.US,D,20080709,000000,6.49119,6.49119,6.43142,6.44791,95326.127753396,0
+EVG.US,D,20080710,000000,6.41005,6.44791,6.39415,6.39415,300338.9707249,0
+EVG.US,D,20080711,000000,6.41928,6.42276,6.36224,6.39801,144666.08076407,0
+EVG.US,D,20080714,000000,6.39415,6.42276,6.27978,6.30369,208408.05213981,0
+EVG.US,D,20080715,000000,6.26133,6.27451,6.11287,6.14828,252281.25096396,0
+EVG.US,D,20080716,000000,6.09302,6.19111,6.05545,6.16145,279211.33620068,0
+EVG.US,D,20080717,000000,6.15787,6.21022,6.15787,6.19816,124609.27566467,0
+EVG.US,D,20080718,000000,6.21888,6.21888,6.18555,6.20673,61003.282628586,0
+EVG.US,D,20080721,000000,6.25285,6.28278,6.22932,6.28278,82224.402261295,0
+EVG.US,D,20080722,000000,6.21888,6.26575,6.21454,6.26575,44744.310062577,0
+EVG.US,D,20080723,000000,6.24118,6.28278,6.22358,6.24966,183884.14611652,0
+EVG.US,D,20080724,000000,6.26133,6.26133,6.19111,6.19525,151640.28232538,0
+EVG.US,D,20080725,000000,6.20221,6.22358,6.18555,6.21454,111031.62598377,0
+EVG.US,D,20080728,000000,6.23827,6.26575,6.20221,6.20221,80251.654005493,0
+EVG.US,D,20080729,000000,6.24118,6.24495,6.20221,6.20673,103219.24543817,0
+EVG.US,D,20080730,000000,6.24966,6.25756,6.22358,6.24495,82197.843991832,0
+EVG.US,D,20080731,000000,6.24118,6.34868,6.24118,6.27978,170142.89749573,0
+EVG.US,D,20080801,000000,6.31264,6.32629,6.25756,6.31781,64466.480966724,0
+EVG.US,D,20080804,000000,6.33042,6.33042,6.26133,6.27978,57706.870222687,0
+EVG.US,D,20080805,000000,6.33042,6.33042,6.25756,6.32316,81719.795141475,0
+EVG.US,D,20080806,000000,6.30057,6.31264,6.2698,6.30369,271912.06142114,0
+EVG.US,D,20080807,000000,6.27978,6.29116,6.25285,6.27451,114636.11431546,0
+EVG.US,D,20080808,000000,6.31264,6.33503,6.27978,6.33503,123333.41639961,0
+EVG.US,D,20080811,000000,6.32629,6.32629,6.28721,6.28721,86981.519487731,0
+EVG.US,D,20080812,000000,6.30369,6.30369,6.24118,6.26575,35575.333112743,0
+EVG.US,D,20080813,000000,6.27978,6.27978,6.20673,6.21888,92455.7099897,0
+EVG.US,D,20080814,000000,6.23357,6.25285,6.21454,6.24966,58219.975988733,0
+EVG.US,D,20080815,000000,6.25756,6.27451,6.24966,6.27451,63931.066254324,0
+EVG.US,D,20080818,000000,6.25285,6.27451,6.24495,6.2698,71736.010484475,0
+EVG.US,D,20080819,000000,6.26575,6.2698,6.21022,6.25285,95311.255122495,0
+EVG.US,D,20080820,000000,6.20673,6.22932,6.18555,6.19816,65857.071955872,0
+EVG.US,D,20080821,000000,6.18555,6.21888,6.16145,6.21022,73118.102827396,0
+EVG.US,D,20080822,000000,6.16775,6.26575,6.16775,6.26575,76680.097927941,0
+EVG.US,D,20080825,000000,6.24966,6.26575,6.18555,6.21022,115261.82714403,0
+EVG.US,D,20080826,000000,6.21022,6.24118,6.16775,6.24118,105862.32441525,0
+EVG.US,D,20080827,000000,6.25756,6.25756,6.17312,6.24118,107229.54412727,0
+EVG.US,D,20080828,000000,6.26133,6.28278,6.19816,6.25285,184509.8589451,0
+EVG.US,D,20080829,000000,6.2698,6.27451,6.22932,6.26575,113552.53692132,0
+EVG.US,D,20080902,000000,6.31264,6.31264,6.27978,6.29532,60372.258146117,0
+EVG.US,D,20080903,000000,6.30726,6.32629,6.28278,6.32629,114399.21455183,0
+EVG.US,D,20080904,000000,6.29116,6.29116,6.24966,6.2698,73441.051384081,0
+EVG.US,D,20080905,000000,6.23357,6.27978,6.20221,6.27978,87770.831256208,0
+EVG.US,D,20080908,000000,6.31264,6.3579,6.27978,6.31781,81811.155588433,0
+EVG.US,D,20080909,000000,6.33503,6.33503,6.22932,6.32629,111330.14093254,0
+EVG.US,D,20080910,000000,6.3386,6.3386,6.20673,6.2698,77199.57767866,0
+EVG.US,D,20080911,000000,6.24495,6.24495,6.19111,6.22932,132117.82960761,0
+EVG.US,D,20080912,000000,6.19816,6.22932,6.17312,6.21888,104461.11011832,0
+EVG.US,D,20080915,000000,6.17717,6.17717,6.00293,6.05028,388873.61781091,0
+EVG.US,D,20080916,000000,5.94841,5.95737,5.85956,5.9104,218374.83950434,0
+EVG.US,D,20080917,000000,5.78699,5.79687,5.40246,5.46601,339316.9493214,0
+EVG.US,D,20080918,000000,5.48265,5.48265,5.21118,5.35483,364484.62779649,0
+EVG.US,D,20080919,000000,5.48265,5.82493,5.46601,5.73183,234220.56539751,0
+EVG.US,D,20080922,000000,5.67376,5.67763,5.58413,5.67376,133074.98963908,0
+EVG.US,D,20080923,000000,5.689,5.689,5.53292,5.57586,103728.1018811,0
+EVG.US,D,20080924,000000,5.56709,5.62236,5.56709,5.60023,164562.47391591,0
+EVG.US,D,20080925,000000,5.61426,5.71939,5.58846,5.70283,130062.21955107,0
+EVG.US,D,20080926,000000,5.66566,5.66877,5.49564,5.617,180730.08603495,0
+EVG.US,D,20080929,000000,5.55025,5.55958,5.01613,5.02423,377056.25023008,0
+EVG.US,D,20080930,000000,5.1691,5.25751,5.08438,5.23678,225300.17384984,0
+EVG.US,D,20081001,000000,5.126,5.42251,5.126,5.42251,351256.48494173,0
+EVG.US,D,20081002,000000,5.35483,5.43587,5.35483,5.37159,149186.29822688,0
+EVG.US,D,20081003,000000,5.37159,5.4915,5.37159,5.40246,192415.72459922,0
+EVG.US,D,20081006,000000,5.35483,5.35483,4.63942,4.71557,916452.57838728,0
+EVG.US,D,20081007,000000,4.76198,4.97,4.76198,4.77055,247014.21496381,0
+EVG.US,D,20081008,000000,4.72442,5.11338,4.63087,4.79165,1213529.1312912,0
+EVG.US,D,20081009,000000,4.68168,4.82194,4.42742,4.48674,287368.97424934,0
+EVG.US,D,20081010,000000,4.21572,4.33434,4.00788,4.25369,435154.05817929,0
+EVG.US,D,20081013,000000,4.42742,4.99083,4.42742,4.99083,189952.17952372,0
+EVG.US,D,20081014,000000,5.10096,5.40698,5.08872,5.27501,181249.56578567,0
+EVG.US,D,20081015,000000,5.19047,5.27041,4.96107,4.96107,128602.57706132,0
+EVG.US,D,20081016,000000,4.96107,5.18596,4.9189,5.07544,102347.07186896,0
+EVG.US,D,20081017,000000,4.9316,5.29167,4.9316,5.29167,114510.75928359,0
+EVG.US,D,20081020,000000,5.39852,5.48265,5.3265,5.48265,138641.6029188,0
+EVG.US,D,20081021,000000,5.48265,5.48265,5.18596,5.37159,140128.86600881,0
+EVG.US,D,20081022,000000,5.39852,5.39852,5.21118,5.34665,160398.13726391,0
+EVG.US,D,20081023,000000,5.37639,5.39852,5.29995,5.3811,155770.62439245,0
+EVG.US,D,20081024,000000,5.27041,5.34665,5.2286,5.34665,168441.04358847,0
+EVG.US,D,20081027,000000,5.30456,5.35483,5.2445,5.29995,108628.63376264,0
+EVG.US,D,20081028,000000,5.37639,5.39332,5.27041,5.36424,89388.761031969,0
+EVG.US,D,20081029,000000,5.47871,5.47871,5.27041,5.45715,125930.81515321,0
+EVG.US,D,20081030,000000,5.50354,5.56709,5.27041,5.27501,185976.9377503,0
+EVG.US,D,20081031,000000,5.27041,5.44812,5.2445,5.32179,275846.93462495,0
+EVG.US,D,20081103,000000,5.27041,5.38571,5.27041,5.38571,124447.80138633,0
+EVG.US,D,20081104,000000,5.41865,5.46129,5.38939,5.43983,192782.22871782,0
+EVG.US,D,20081105,000000,5.45715,5.47871,5.35962,5.40246,110217.88060738,0
+EVG.US,D,20081106,000000,5.44444,5.44444,5.28753,5.35483,118915.18269154,0
+EVG.US,D,20081107,000000,5.28385,5.29571,5.2286,5.27041,218777.46286942,0
+EVG.US,D,20081110,000000,5.32179,5.32179,5.2286,5.23283,132496.01936478,0
+EVG.US,D,20081111,000000,5.20733,5.21946,5.10096,5.13974,72424.40082899,0
+EVG.US,D,20081112,000000,5.10096,5.12223,5.08872,5.08872,126132.65800114,0
+EVG.US,D,20081113,000000,5.07158,5.10096,4.97397,5.08438,142565.85281483,0
+EVG.US,D,20081114,000000,5.06735,5.06735,4.97801,5.05812,76190.363439019,0
+EVG.US,D,20081117,000000,5.05511,5.05511,4.99544,5.0504,124771.81227379,0
+EVG.US,D,20081118,000000,5.05812,5.05812,4.98724,5.03318,181724.42764368,0
+EVG.US,D,20081119,000000,4.97397,4.97397,4.6013,4.6013,133584.90841281,0
+EVG.US,D,20081120,000000,4.6013,4.6013,4.35974,4.37247,241334.99462157,0
+EVG.US,D,20081121,000000,4.41481,4.89367,4.31352,4.89367,348850.30572828,0
+EVG.US,D,20081124,000000,4.78788,4.82194,4.60515,4.78788,140262.7196869,0
+EVG.US,D,20081125,000000,4.85132,4.85132,4.64366,4.68583,102505.35915497,0
+EVG.US,D,20081126,000000,4.71144,4.83005,4.66493,4.80886,142559.47883016,0
+EVG.US,D,20081128,000000,4.85546,4.85546,4.7582,4.7582,60118.361090038,0
+EVG.US,D,20081201,000000,4.7582,4.7582,4.61419,4.61419,93795.309101476,0
+EVG.US,D,20081202,000000,4.65609,4.71962,4.59734,4.71144,126881.60120002,0
+EVG.US,D,20081203,000000,4.71144,4.75369,4.64771,4.67709,95682.008564216,0
+EVG.US,D,20081204,000000,4.68583,4.73666,4.64771,4.65185,48734.424466884,0
+EVG.US,D,20081205,000000,4.6267,4.64771,4.6013,4.64771,131384.8213704,0
+EVG.US,D,20081208,000000,4.74551,4.74946,4.6267,4.68997,123238.86896032,0
+EVG.US,D,20081209,000000,4.63942,4.63942,4.55489,4.56319,120848.62470853,0
+EVG.US,D,20081210,000000,4.55857,4.6267,4.49541,4.51638,227761.59426378,0
+EVG.US,D,20081211,000000,4.55489,4.57155,4.45294,4.48251,158116.25075154,0
+EVG.US,D,20081212,000000,4.52487,4.529,4.39806,4.46556,198757.83934728,0
+EVG.US,D,20081215,000000,4.4486,4.52487,4.39326,4.39326,201901.27612107,0
+EVG.US,D,20081216,000000,4.52063,4.59734,4.46556,4.59734,159073.41078302,0
+EVG.US,D,20081217,000000,4.48251,4.76198,4.48251,4.71144,197520.22399024,0
+EVG.US,D,20081218,000000,4.77469,4.85979,4.77469,4.85979,298589.31193259,0
+EVG.US,D,20081219,000000,4.85132,4.9316,4.8002,4.90157,463999.52580979,0
+EVG.US,D,20081222,000000,4.8722,4.96107,4.85132,4.95288,465190.39861256,0
+EVG.US,D,20081223,000000,5.00344,5.00344,4.90157,4.90157,211541.92793659,0
+EVG.US,D,20081224,000000,4.88511,4.97397,4.87673,4.93962,72711.230139204,0
+EVG.US,D,20081226,000000,4.92747,4.95712,4.8806,4.95712,171751.26629447,0
+EVG.US,D,20081229,000000,4.97,4.97,4.77939,4.84284,134761.97091546,0
+EVG.US,D,20081230,000000,4.83005,4.91448,4.80481,4.84284,384220.60900076,0
+EVG.US,D,20081231,000000,4.87673,4.92379,4.82194,4.91448,359398.18802869,0
+EVG.US,D,20090102,000000,4.97397,5.13974,4.94423,5.13974,102713.57598757,0
+EVG.US,D,20090105,000000,5.05812,5.18596,5.05511,5.18596,100724.89277009,0
+EVG.US,D,20090106,000000,5.2286,5.28753,5.1645,5.26192,282165.67809591,0
+EVG.US,D,20090107,000000,5.15574,5.29167,5.14765,5.27041,134386.96815062,0
+EVG.US,D,20090108,000000,5.14765,5.3423,5.14765,5.33355,172347.23386126,0
+EVG.US,D,20090109,000000,5.49564,5.49564,5.32951,5.37639,161693.11848298,0
+EVG.US,D,20090112,000000,5.3423,5.34665,5.29167,5.31341,144072.23785884,0
+EVG.US,D,20090113,000000,5.25288,5.3265,5.25288,5.31775,118283.09587829,0
+EVG.US,D,20090114,000000,5.27501,5.27501,5.1691,5.24921,174103.26663823,0
+EVG.US,D,20090115,000000,5.26192,5.29571,5.15226,5.29571,220929.7450268,0
+EVG.US,D,20090116,000000,5.42251,5.43127,5.19433,5.36856,153862.67831416,0
+EVG.US,D,20090120,000000,5.35962,5.35962,5.25751,5.28385,104200.83907756,0
+EVG.US,D,20090121,000000,5.37159,5.37159,5.27501,5.36424,102532.9797552,0
+EVG.US,D,20090122,000000,5.35962,5.3811,5.28385,5.3811,201174.64186853,0
+EVG.US,D,20090123,000000,5.36856,5.37159,5.25288,5.36424,121454.15325232,0
+EVG.US,D,20090126,000000,5.41394,5.41394,5.30871,5.40246,185247.11650543,0
+EVG.US,D,20090127,000000,5.41056,5.42666,5.37639,5.41056,150435.59922247,0
+EVG.US,D,20090128,000000,5.43587,5.47382,5.39852,5.47382,166911.28726731,0
+EVG.US,D,20090129,000000,5.49564,5.54169,5.46129,5.48755,149532.61806068,0
+EVG.US,D,20090130,000000,5.53292,5.54611,5.38939,5.43127,141243.25099552,0
+EVG.US,D,20090202,000000,5.39852,5.42251,5.35483,5.41865,121396.78739028,0
+EVG.US,D,20090203,000000,5.44444,5.50354,5.40246,5.50354,121409.53535962,0
+EVG.US,D,20090204,000000,5.46129,5.60928,5.46129,5.57586,184930.54193342,0
+EVG.US,D,20090205,000000,5.5076,5.56229,5.46601,5.52436,138294.22075421,0
+EVG.US,D,20090206,000000,5.55958,5.55958,5.45301,5.4915,140982.97995476,0
+EVG.US,D,20090209,000000,5.45301,5.50354,5.43983,5.47871,106001.48974725,0
+EVG.US,D,20090210,000000,5.43983,5.49923,5.43983,5.46995,118993.79516915,0
+EVG.US,D,20090211,000000,5.45715,5.54169,5.45715,5.5076,157923.96888061,0
+EVG.US,D,20090212,000000,5.45715,5.5076,5.45715,5.49923,153632.15253519,0
+EVG.US,D,20090213,000000,5.54169,5.54169,5.48265,5.49564,91748.197691171,0
+EVG.US,D,20090217,000000,5.51553,5.51553,5.41865,5.45301,284703.5863259,0
+EVG.US,D,20090218,000000,5.46995,5.5076,5.40246,5.45715,330943.6581247,0
+EVG.US,D,20090219,000000,5.51071,5.52032,5.39852,5.41056,224391.88103416,0
+EVG.US,D,20090220,000000,5.3811,5.3811,5.09708,5.27041,337636.3420297,0
+EVG.US,D,20090223,000000,5.31341,5.3265,5.11771,5.15226,210335.12017213,0
+EVG.US,D,20090224,000000,5.21946,5.35962,5.10096,5.33355,235003.50318129,0
+EVG.US,D,20090225,000000,5.36424,5.37639,5.29571,5.34665,92035.027001387,0
+EVG.US,D,20090226,000000,5.33741,5.39852,5.32951,5.38939,141512.02068249,0
+EVG.US,D,20090227,000000,5.19047,5.29167,5.177,5.25751,162846.80970851,0
+EVG.US,D,20090302,000000,5.10096,5.14304,4.97801,5.01613,173802.6270279,0
+EVG.US,D,20090303,000000,4.91448,5.05511,4.85132,5.01613,225602.93812173,0
+EVG.US,D,20090304,000000,4.96107,5.0504,4.92747,5.01613,932099.64842486,0
+EVG.US,D,20090305,000000,4.9316,4.99544,4.9316,4.95288,899858.97162603,0
+EVG.US,D,20090306,000000,4.8806,4.94423,4.8722,4.91448,159994.45156807,0
+EVG.US,D,20090309,000000,4.88511,4.89774,4.68583,4.77055,246281.20672659,0
+EVG.US,D,20090310,000000,4.75369,4.83005,4.75369,4.83005,119554.70582023,0
+EVG.US,D,20090311,000000,4.8002,4.95712,4.79616,4.92379,1678300.971577,0
+EVG.US,D,20090312,000000,4.95712,5.21448,4.90157,5.21118,983631.1898317,0
+EVG.US,D,20090313,000000,5.31341,5.3811,5.18596,5.25288,119641.81694408,0
+EVG.US,D,20090316,000000,5.25288,5.35483,5.18596,5.27041,93334.257543577,0
+EVG.US,D,20090317,000000,5.35962,5.35962,5.21946,5.28385,109719.64747224,0
+EVG.US,D,20090318,000000,5.2445,5.25288,5.17305,5.19433,139267.31574738,0
+EVG.US,D,20090319,000000,5.19433,5.26595,5.19433,5.21118,116340.09288428,0
+EVG.US,D,20090320,000000,5.21448,5.2286,5.09708,5.1691,125165.93699265,0
+EVG.US,D,20090323,000000,5.29167,5.37159,5.21448,5.37159,160135.74156159,0
+EVG.US,D,20090324,000000,5.27041,5.29167,5.23678,5.24921,130273.623376,0
+EVG.US,D,20090325,000000,5.2445,5.27041,5.2239,5.27041,145699.7286116,0
+EVG.US,D,20090326,000000,5.27501,5.39332,5.27041,5.39332,139232.25883168,0
+EVG.US,D,20090327,000000,5.36856,5.36856,5.33355,5.36856,96505.314917608,0
+EVG.US,D,20090330,000000,5.3423,5.3423,5.18596,5.27041,236480.14296351,0
+EVG.US,D,20090331,000000,5.38939,5.38939,5.26192,5.26192,144686.26504885,0
+EVG.US,D,20090401,000000,5.2445,5.3423,5.21946,5.3423,99286.496895903,0
+EVG.US,D,20090402,000000,5.40698,5.43587,5.35039,5.43127,130141.89435945,0
+EVG.US,D,20090403,000000,5.39332,5.41394,5.34665,5.40246,127292.72321134,0
+EVG.US,D,20090406,000000,5.40246,5.40246,5.15574,5.25751,222328.83466218,0
+EVG.US,D,20090407,000000,5.10943,5.2445,5.10556,5.21118,91040.685392644,0
+EVG.US,D,20090408,000000,5.29995,5.33741,5.28385,5.33741,56007.140976974,0
+EVG.US,D,20090409,000000,5.45715,5.46995,5.37639,5.46995,114203.74568857,0
+EVG.US,D,20090413,000000,5.46995,5.48265,5.44444,5.47382,61534.44801787,0
+EVG.US,D,20090414,000000,5.43587,5.47382,5.43587,5.45301,34083.82069963,0
+EVG.US,D,20090415,000000,5.45715,5.49564,5.45715,5.48755,57974.577578884,0
+EVG.US,D,20090416,000000,5.48755,5.54169,5.48755,5.54169,111286.58537063,0
+EVG.US,D,20090417,000000,5.56709,5.56709,5.5076,5.55025,66645.321393571,0
+EVG.US,D,20090420,000000,5.53292,5.55025,5.49923,5.52032,46374.987807681,0
+EVG.US,D,20090421,000000,5.49923,5.55025,5.46129,5.55025,37177.327926826,0
+EVG.US,D,20090422,000000,5.46995,5.56229,5.46129,5.55958,71246.275995556,0
+EVG.US,D,20090423,000000,5.63092,5.63092,5.52032,5.59656,93226.962134941,0
+EVG.US,D,20090424,000000,5.53292,5.60447,5.53292,5.58846,112845.02462279,0
+EVG.US,D,20090427,000000,5.58846,5.59656,5.54169,5.55542,114180.37441145,0
+EVG.US,D,20090428,000000,5.5076,5.58846,5.5076,5.5286,160434.25651038,0
+EVG.US,D,20090429,000000,5.5286,5.58413,5.5286,5.58413,161818.47351486,0
+EVG.US,D,20090430,000000,5.57142,5.617,5.55958,5.58413,100262.77888141,0
+EVG.US,D,20090501,000000,5.36856,5.66085,5.36856,5.66085,47659.345718973,0
+EVG.US,D,20090504,000000,5.68504,5.74531,5.68504,5.74531,65247.294088972,0
+EVG.US,D,20090505,000000,5.71939,5.72384,5.63092,5.69427,68527.771533196,0
+EVG.US,D,20090506,000000,5.70283,5.78699,5.67763,5.74531,73929.723542222,0
+EVG.US,D,20090507,000000,5.74531,5.78699,5.70679,5.72862,148736.93230755,0
+EVG.US,D,20090508,000000,5.74961,5.77503,5.69795,5.73653,102837.86868866,0
+EVG.US,D,20090511,000000,5.71574,5.73183,5.68156,5.72384,122062.86878843,0
+EVG.US,D,20090512,000000,5.73183,5.77052,5.72384,5.74961,108053.91281145,0
+EVG.US,D,20090513,000000,5.69427,5.73653,5.68504,5.69795,185366.09755263,0
+EVG.US,D,20090514,000000,5.67376,5.74531,5.66566,5.73653,118204.48340068,0
+EVG.US,D,20090515,000000,5.70679,5.74531,5.67763,5.74531,119774.60829139,0
+EVG.US,D,20090518,000000,5.73653,5.81637,5.73653,5.8077,121385.1017517,0
+EVG.US,D,20090519,000000,5.76214,5.83472,5.76214,5.81637,122433.62223015,0
+EVG.US,D,20090520,000000,5.83829,5.83829,5.8046,5.8077,141793.53833881,0
+EVG.US,D,20090521,000000,5.77842,5.85052,5.76589,5.82107,202432.44151035,0
+EVG.US,D,20090522,000000,5.79207,5.9008,5.71094,5.89702,242966.73469745,0
+EVG.US,D,20090526,000000,5.86334,5.95737,5.82493,5.94023,121871.64924831,0
+EVG.US,D,20090527,000000,5.93591,6.00293,5.92255,5.99936,250237.326546,0
+EVG.US,D,20090528,000000,6.02477,6.04069,5.92255,5.99464,87457.44367653,0
+EVG.US,D,20090529,000000,5.95267,6.00293,5.88592,5.91812,115883.29064949,0
+EVG.US,D,20090601,000000,5.94458,6.02477,5.91812,5.97122,179393.67391552,0
+EVG.US,D,20090602,000000,5.91812,5.9856,5.91812,5.9856,80287.773251962,0
+EVG.US,D,20090603,000000,5.9664,5.97122,5.92754,5.95737,72206.623019384,0
+EVG.US,D,20090604,000000,5.94841,5.97863,5.94458,5.95737,117086.91142162,0
+EVG.US,D,20090605,000000,5.97573,5.99936,5.97122,5.99464,196968.87431617,0
+EVG.US,D,20090608,000000,5.92754,5.9664,5.9104,5.93158,154838.96029964,0
+EVG.US,D,20090609,000000,5.9104,5.94458,5.9008,5.93158,195046.05560696,0
+EVG.US,D,20090610,000000,5.9104,5.97863,5.9008,5.92255,68155.955760696,0
+EVG.US,D,20090611,000000,5.92255,5.9856,5.9104,5.98213,164643.21105507,0
+EVG.US,D,20090612,000000,5.99936,6.00669,5.95267,6.00669,104654.45432001,0
+EVG.US,D,20090615,000000,5.95737,5.95737,5.89006,5.94458,97516.653818807,0
+EVG.US,D,20090616,000000,5.98213,5.98938,5.9104,5.95267,74753.029895615,0
+EVG.US,D,20090617,000000,5.97863,5.9856,5.92255,5.93158,94973.433934911,0
+EVG.US,D,20090618,000000,5.92754,5.97573,5.92754,5.97573,63869.451069168,0
+EVG.US,D,20090619,000000,5.93591,5.98938,5.92754,5.98938,63653.797921118,0
+EVG.US,D,20090622,000000,5.9664,5.97122,5.89308,5.92255,161957.63884685,0
+EVG.US,D,20090623,000000,5.95737,5.96122,5.91369,5.93158,86670.25656961,0
+EVG.US,D,20090624,000000,5.90484,5.9856,5.90484,5.97122,113552.53692132,0
+EVG.US,D,20090625,000000,5.93591,6.06516,5.93591,6.04567,166660.57720358,0
+EVG.US,D,20090626,000000,6.06939,6.09302,6.02025,6.07372,56048.571877338,0
+EVG.US,D,20090629,000000,6.04069,6.09302,6.02025,6.08832,81460.586431504,0
+EVG.US,D,20090630,000000,6.04069,6.11287,6.04069,6.06939,185919.57188825,0
+EVG.US,D,20090701,000000,6.0371,6.08832,6.00293,6.08832,121575.25896107,0
+EVG.US,D,20090702,000000,6.08314,6.09302,5.95267,6.09302,106705.81505343,0
+EVG.US,D,20090706,000000,5.98938,6.10017,5.98938,6.0597,71937.853332405,0
+EVG.US,D,20090707,000000,5.99464,6.04567,5.99464,6.01686,145845.26792828,0
+EVG.US,D,20090708,000000,6.02025,6.06939,5.9856,6.02477,93795.309101476,0
+EVG.US,D,20090709,000000,6.07166,6.07372,6.01686,6.06516,30011.906825373,0
+EVG.US,D,20090710,000000,6.07166,6.07824,6.0371,6.0597,46454.662616075,0
+EVG.US,D,20090713,000000,6.0371,6.10498,6.0371,6.07166,82394.375185866,0
+EVG.US,D,20090714,000000,6.09302,6.09302,6.04567,6.07166,117649.94673426,0
+EVG.US,D,20090715,000000,6.06516,6.10017,6.05545,6.08832,105815.58186101,0
+EVG.US,D,20090716,000000,6.08314,6.12983,6.07824,6.10929,90377.790986818,0
+EVG.US,D,20090717,000000,6.12154,6.12644,6.07166,6.07166,79943.578079707,0
+EVG.US,D,20090720,000000,6.09677,6.14828,6.07166,6.10498,288108.35647121,0
+EVG.US,D,20090721,000000,6.1447,6.15384,6.09302,6.10017,413944.62418514,0
+EVG.US,D,20090722,000000,6.07166,6.11635,6.06939,6.09677,104036.17780689,0
+EVG.US,D,20090723,000000,6.13499,6.20221,6.11635,6.19525,124424.4301092,0
+EVG.US,D,20090724,000000,6.16466,6.24118,6.16145,6.24118,169272.84858808,0
+EVG.US,D,20090727,000000,6.23827,6.23827,6.12154,6.17717,129112.49583502,0
+EVG.US,D,20090728,000000,6.12983,6.20673,6.12983,6.20673,138173.11504544,0
+EVG.US,D,20090729,000000,6.20673,6.20673,6.15787,6.16775,114425.77282129,0
+EVG.US,D,20090730,000000,6.17717,6.27978,6.17717,6.25756,132380.22530991,0
+EVG.US,D,20090731,000000,6.21888,6.31781,6.21888,6.29532,123403.53023099,0
+EVG.US,D,20090803,000000,6.30726,6.37946,6.30057,6.34305,110538.70450251,0
+EVG.US,D,20090804,000000,6.30057,6.3386,6.29116,6.29116,94994.680550483,0
+EVG.US,D,20090805,000000,6.24495,6.32629,6.22932,6.26575,93939.786087363,0
+EVG.US,D,20090806,000000,6.26575,6.31264,6.26575,6.2698,125889.38425284,0
+EVG.US,D,20090807,000000,6.29116,6.3579,6.28278,6.33042,133115.35820869,0
+EVG.US,D,20090810,000000,6.29532,6.31781,6.28721,6.28721,56225.981117359,0
+EVG.US,D,20090811,000000,6.26133,6.30369,6.25285,6.28278,90867.525475739,0
+EVG.US,D,20090812,000000,6.26133,6.32629,6.26133,6.29116,151458.62376224,0
+EVG.US,D,20090813,000000,6.50409,6.50409,6.27978,6.33503,133054.80535431,0
+EVG.US,D,20090814,000000,6.33503,6.34868,6.30369,6.31264,144077.54951274,0
+EVG.US,D,20090817,000000,6.23357,6.26133,6.16145,6.23827,186777.93515735,0
+EVG.US,D,20090818,000000,6.25285,6.34305,6.25285,6.34305,91818.311522558,0
+EVG.US,D,20090819,000000,6.30369,6.36224,6.30369,6.3516,114941.0032489,0
+EVG.US,D,20090820,000000,6.36686,6.37137,6.32629,6.36224,171536.67547721,0
+EVG.US,D,20090821,000000,6.36686,6.41928,6.36686,6.40281,141825.40826216,0
+EVG.US,D,20090824,000000,6.43142,6.4655,6.41005,6.41363,163832.65267101,0
+EVG.US,D,20090825,000000,6.39801,6.50409,6.39801,6.48141,174381.59730221,0
+EVG.US,D,20090826,000000,6.45269,6.49496,6.37946,6.37946,140902.24281559,0
+EVG.US,D,20090827,000000,6.3386,6.42276,6.3386,6.40281,149552.80234549,0
+EVG.US,D,20090828,000000,6.39084,6.41005,6.38474,6.39415,92567.254721449,0
+EVG.US,D,20090831,000000,6.39415,6.4655,6.39415,6.4655,175349.3806415,0
+EVG.US,D,20090901,000000,6.4655,6.51633,6.45269,6.45608,224146.48262431,0
+EVG.US,D,20090902,000000,6.44066,6.49119,6.41005,6.49119,107269.91269685,0
+EVG.US,D,20090903,000000,6.49119,6.55878,6.49119,6.55878,116166.93296738,0
+EVG.US,D,20090904,000000,6.54137,6.57205,6.52904,6.5523,209222.85984696,0
+EVG.US,D,20090908,000000,6.53563,6.57761,6.50409,6.54297,94523.005684797,0
+EVG.US,D,20090909,000000,6.50663,6.59681,6.47906,6.55878,161530.58187385,0
+EVG.US,D,20090910,000000,6.58665,6.64124,6.55878,6.64124,109825.8805501,0
+EVG.US,D,20090911,000000,6.64124,6.70035,6.62655,6.63758,106983.08338665,0
+EVG.US,D,20090914,000000,6.62957,6.66035,6.60114,6.64124,75074.916121521,0
+EVG.US,D,20090915,000000,6.62957,6.71901,6.62957,6.70846,125651.42215843,0
+EVG.US,D,20090916,000000,6.70348,6.77462,6.70348,6.76258,176255.54879562,0
+EVG.US,D,20090917,000000,6.76258,6.78724,6.71901,6.75176,157657.3238552,0
+EVG.US,D,20090918,000000,6.78262,6.78724,6.72597,6.76992,103076.89311384,0
+EVG.US,D,20090921,000000,6.7125,6.77878,6.7125,6.72597,159392.1100166,0
+EVG.US,D,20090922,000000,6.7416,6.77462,6.72259,6.74386,212226.06895798,0
+EVG.US,D,20090923,000000,6.74386,6.79638,6.74386,6.78724,174842.6488601,0
+EVG.US,D,20090924,000000,6.83214,6.83214,6.72597,6.72973,97220.263531586,0
+EVG.US,D,20090925,000000,6.67363,6.77878,6.67363,6.76522,125999.86665382,0
+EVG.US,D,20090928,000000,6.82216,6.83751,6.75693,6.78724,98950.800369876,0
+EVG.US,D,20090929,000000,6.82216,6.83751,6.77878,6.79638,73468.671984323,0
+EVG.US,D,20090930,000000,6.83214,6.85115,6.77462,6.84147,80099.740704155,0
+EVG.US,D,20091001,000000,6.87093,6.87093,6.79195,6.79195,138472.69232501,0
+EVG.US,D,20091002,000000,6.72259,6.78262,6.62655,6.78262,135709.56996994,0
+EVG.US,D,20091005,000000,6.76992,6.82771,6.76258,6.82216,120816.75478519,0
+EVG.US,D,20091006,000000,6.81736,6.84665,6.77878,6.80928,195850.24000633,0
+EVG.US,D,20091007,000000,6.76992,6.80098,6.73528,6.78724,162670.46279927,0
+EVG.US,D,20091008,000000,6.76992,6.81323,6.76522,6.76992,137991.4564823,0
+EVG.US,D,20091009,000000,6.72259,6.76992,6.72259,6.76992,168349.6831415,0
+EVG.US,D,20091012,000000,6.73528,6.79195,6.73528,6.76992,87557.302769716,0
+EVG.US,D,20091013,000000,6.72973,6.76522,6.69152,6.71617,128664.19224647,0
+EVG.US,D,20091014,000000,6.74386,6.76258,6.69564,6.7125,164698.45225557,0
+EVG.US,D,20091015,000000,6.67889,6.74865,6.67363,6.68775,209706.22035122,0
+EVG.US,D,20091016,000000,6.67889,6.70348,6.64124,6.66035,151095.30663598,0
+EVG.US,D,20091019,000000,6.62957,6.7125,6.62957,6.65217,135574.65396107,0
+EVG.US,D,20091020,000000,6.68775,6.72973,6.63334,6.72973,107573.73929952,0
+EVG.US,D,20091021,000000,6.72259,6.75693,6.70348,6.71617,96313.033046686,0
+EVG.US,D,20091022,000000,6.71617,6.74386,6.69152,6.74386,111561.72904228,0
+EVG.US,D,20091023,000000,6.77462,6.77462,6.71617,6.73528,68307.869062031,0
+EVG.US,D,20091026,000000,6.76522,6.76522,6.68775,6.7125,116615.23655595,0
+EVG.US,D,20091027,000000,6.69564,6.7416,6.68314,6.70035,122886.17514182,0
+EVG.US,D,20091028,000000,6.70348,6.71617,6.52434,6.5523,251017.07733746,0
+EVG.US,D,20091029,000000,6.58147,6.647,6.50409,6.61169,110095.71256785,0
+EVG.US,D,20091030,000000,6.63334,6.66035,6.55878,6.56763,148187.70729501,0
+EVG.US,D,20091102,000000,6.60482,6.63758,6.51633,6.55878,65726.405270108,0
+EVG.US,D,20091103,000000,6.57761,6.57761,6.37137,6.52,183636.62304511,0
+EVG.US,D,20091104,000000,6.53563,6.56359,6.49995,6.52,109909.8046816,0
+EVG.US,D,20091105,000000,6.55878,6.55878,6.50409,6.54137,57448.723843493,0
+EVG.US,D,20091106,000000,6.57205,6.60755,6.57205,6.59409,121082.33747981,0
+EVG.US,D,20091109,000000,6.56763,6.70348,6.56763,6.67889,321590.89795018,0
+EVG.US,D,20091110,000000,6.64124,6.68775,6.60114,6.60482,358256.18244173,0
+EVG.US,D,20091111,000000,6.60482,6.65217,6.53563,6.5523,498914.08917826,0
+EVG.US,D,20091112,000000,6.58147,6.58665,6.52434,6.52904,308166.22390139,0
+EVG.US,D,20091113,000000,6.52434,6.57205,6.45608,6.5523,355196.66979945,0
+EVG.US,D,20091116,000000,6.57205,6.65217,6.5488,6.60755,159386.79836272,0
+EVG.US,D,20091117,000000,6.62175,6.63334,6.55878,6.58147,124844.05076675,0
+EVG.US,D,20091118,000000,6.57761,6.647,6.57761,6.61639,68018.915090262,0
+EVG.US,D,20091119,000000,6.59089,6.59409,6.54137,6.5488,104641.70635067,0
+EVG.US,D,20091120,000000,6.5523,6.60114,6.52904,6.59409,58111.61824932,0
+EVG.US,D,20091123,000000,6.62175,6.66893,6.62175,6.66035,116145.68635181,0
+EVG.US,D,20091124,000000,6.64124,6.68314,6.62175,6.64124,145220.61743048,0
+EVG.US,D,20091125,000000,6.70035,6.70035,6.65217,6.67363,57128.962279143,0
+EVG.US,D,20091127,000000,6.53563,6.66893,6.53563,6.647,61881.830182464,0
+EVG.US,D,20091130,000000,6.71901,6.71901,6.60114,6.62655,91590.972735944,0
+EVG.US,D,20091201,000000,6.60114,6.66893,6.58665,6.66035,108100.65536569,0
+EVG.US,D,20091202,000000,6.60482,6.65614,6.60482,6.63334,131963.79164471,0
+EVG.US,D,20091203,000000,6.60755,6.65614,6.59409,6.60755,103452.95820946,0
+EVG.US,D,20091204,000000,6.62175,6.68775,6.59409,6.62175,115014.30407263,0
+EVG.US,D,20091207,000000,6.59409,6.64124,6.58147,6.59089,74413.084046473,0
+EVG.US,D,20091208,000000,6.52904,6.69152,6.52904,6.69152,128228.63662726,0
+EVG.US,D,20091209,000000,6.66467,6.70348,6.62655,6.67363,90189.758439011,0
+EVG.US,D,20091210,000000,6.63758,6.69152,6.62957,6.65614,96781.520920037,0
+EVG.US,D,20091211,000000,6.70035,6.72259,6.64124,6.70348,100829.00118638,0
+EVG.US,D,20091214,000000,6.70348,6.72973,6.64124,6.70035,97628.198550555,0
+EVG.US,D,20091215,000000,6.72597,6.7416,6.68314,6.69564,102705.07734134,0
+EVG.US,D,20091216,000000,6.69152,6.76992,6.66035,6.76522,123745.6007417,0
+EVG.US,D,20091217,000000,6.75176,6.75176,6.68314,6.70348,116734.21760314,0
+EVG.US,D,20091218,000000,6.72597,6.72597,6.67363,6.72259,94244.675020811,0
+EVG.US,D,20091221,000000,6.75693,6.77462,6.72973,6.75693,130454.21960837,0
+EVG.US,D,20091222,000000,6.72973,6.72973,6.70035,6.71617,56257.851040716,0
+EVG.US,D,20091223,000000,6.70348,6.75693,6.70348,6.74386,132654.30665077,0
+EVG.US,D,20091224,000000,6.74865,6.78724,6.74386,6.78262,97642.008850678,0
+EVG.US,D,20091228,000000,6.78724,6.78724,6.76258,6.78724,140560.17230489,0
+EVG.US,D,20091229,000000,6.78262,6.79638,6.77462,6.77878,168462.29020402,0
+EVG.US,D,20091230,000000,6.78262,6.84147,6.75693,6.83214,294831.84796879,0
+EVG.US,D,20091231,000000,6.86715,6.87978,6.77462,6.79638,133687.95449833,0
+EVG.US,D,20100104,000000,6.77878,6.86715,6.76258,6.80928,228131.28537473,0
+EVG.US,D,20100105,000000,6.76992,6.80098,6.74865,6.78724,150462.15749195,0
+EVG.US,D,20100106,000000,6.78262,6.88965,6.75176,6.86715,201570.89124893,0
+EVG.US,D,20100107,000000,6.81323,6.87093,6.79638,6.85427,163624.43583843,0
+EVG.US,D,20100108,000000,6.81323,6.85427,6.80928,6.85427,140027.94458483,0
+EVG.US,D,20100111,000000,6.83751,7.17244,6.83375,6.9276,307556.4460345,0
+EVG.US,D,20100112,000000,6.89371,6.92129,6.84147,6.9146,135865.73259441,0
+EVG.US,D,20100113,000000,6.88533,6.93286,6.85879,6.93286,114569.18747641,0
+EVG.US,D,20100114,000000,6.94905,6.94905,6.88533,6.93286,90624.251727446,0
+EVG.US,D,20100115,000000,6.9146,6.9563,6.87093,6.9276,111165.47966186,0
+EVG.US,D,20100119,000000,6.97401,6.99122,6.93286,6.98333,93473.422875568,0
+EVG.US,D,20100120,000000,6.9563,6.9563,6.90218,6.90896,242839.25500403,0
+EVG.US,D,20100121,000000,6.90218,6.95282,6.89824,6.89824,227673.42080916,0
+EVG.US,D,20100122,000000,6.90896,6.92129,6.87978,6.89371,97358.3665328,0
+EVG.US,D,20100125,000000,6.93286,6.9563,6.90218,6.93824,109698.40085666,0
+EVG.US,D,20100126,000000,6.96883,6.96883,6.90896,6.90896,125821.39508302,0
+EVG.US,D,20100127,000000,6.94905,6.94905,6.88533,6.90482,212659.49991565,0
+EVG.US,D,20100128,000000,6.94614,6.94614,6.88533,6.90218,140147.98796282,0
+EVG.US,D,20100129,000000,6.91855,7.01486,6.89824,6.92129,272589.82845787,0
+EVG.US,D,20100201,000000,6.92129,6.96308,6.91855,6.94905,106111.97214821,0
+EVG.US,D,20100202,000000,6.93824,7.01486,6.93824,7.01486,220176.5525048,0
+EVG.US,D,20100203,000000,7.00647,7.01486,6.96007,7.01486,193322.95508411,0
+EVG.US,D,20100204,000000,6.96883,7.0188,6.94905,6.97401,161217.19429418,0
+EVG.US,D,20100205,000000,6.94905,6.96308,6.76258,6.81323,216009.02886048,0
+EVG.US,D,20100208,000000,6.85115,6.96308,6.81323,6.90218,111410.87807172,0
+EVG.US,D,20100209,000000,6.90896,6.98333,6.89371,6.96308,169136.87024842,0
+EVG.US,D,20100210,000000,6.99491,6.99491,6.9146,6.91855,126515.09708142,0
+EVG.US,D,20100211,000000,6.96007,6.99895,6.86294,6.90218,323113.21795586,0
+EVG.US,D,20100212,000000,6.89824,6.90218,6.84147,6.88533,203837.9051304,0
+EVG.US,D,20100216,000000,6.89371,6.99895,6.89371,6.98765,215388.62768579,0
+EVG.US,D,20100217,000000,6.93824,6.99895,6.93824,6.98333,312121.28139002,0
+EVG.US,D,20100218,000000,6.97882,6.99895,6.96007,6.99895,222074.93760611,0
+EVG.US,D,20100219,000000,6.96883,6.99895,6.96883,6.99895,283199.32594344,0
+EVG.US,D,20100222,000000,7.0188,7.0188,6.98333,7.01062,301764.61862973,0
+EVG.US,D,20100223,000000,6.98765,7.01062,6.98765,6.99491,315061.81298508,0
+EVG.US,D,20100224,000000,6.99895,7.01062,6.99122,6.99895,223478.27656461,0
+EVG.US,D,20100225,000000,7.00375,7.01486,6.96883,6.99491,220321.02949069,0
+EVG.US,D,20100226,000000,7.0188,7.03001,6.99122,7.03001,113558.91090599,0
+EVG.US,D,20100301,000000,7.0188,7.05563,7.0188,7.05101,174989.25050757,0
+EVG.US,D,20100302,000000,7.03001,7.0624,7.02803,7.0624,179845.16449639,0
+EVG.US,D,20100303,000000,7.04563,7.07501,7.04074,7.0624,218523.56581335,0
+EVG.US,D,20100304,000000,7.03001,7.09421,7.03001,7.06674,227652.17419359,0
+EVG.US,D,20100305,000000,7.05101,7.08621,7.02803,7.08621,136551.99827734,0
+EVG.US,D,20100308,000000,7.05101,7.08621,7.05101,7.08236,145094.20006783,0
+EVG.US,D,20100309,000000,7.05563,7.08621,7.02803,7.0624,243145.20626825,0
+EVG.US,D,20100310,000000,7.04074,7.07031,7.01486,7.0188,341710.38056552,0
+EVG.US,D,20100311,000000,7.05101,7.08621,7.04563,7.07718,178004.14525714,0
+EVG.US,D,20100312,000000,7.08969,7.09421,7.07718,7.07718,184318.63940495,0
+EVG.US,D,20100315,000000,7.11227,7.1167,7.09815,7.10418,120016.81970891,0
+EVG.US,D,20100316,000000,7.09421,7.14006,7.09421,7.13479,304156.98754307,0
+EVG.US,D,20100317,000000,7.14665,7.14665,7.14006,7.14665,270062.54353565,0
+EVG.US,D,20100318,000000,7.16614,7.17244,7.14665,7.17244,215932.54104442,0
+EVG.US,D,20100319,000000,7.17244,7.17244,7.15005,7.1604,188222.70501619,0
+EVG.US,D,20100322,000000,7.12566,7.13009,7.09815,7.13009,166837.98644359,0
+EVG.US,D,20100323,000000,7.12037,7.15005,7.1167,7.14665,225602.93812173,0
+EVG.US,D,20100324,000000,7.16614,7.17744,7.12037,7.12037,276889.08111873,0
+EVG.US,D,20100325,000000,7.14665,7.15005,7.11227,7.14298,296284.05414309,0
+EVG.US,D,20100326,000000,7.12037,7.14665,7.12037,7.14665,256217.18649855,0
+EVG.US,D,20100329,000000,7.17244,7.17987,7.14665,7.16614,212056.09603342,0
+EVG.US,D,20100330,000000,7.1888,7.20256,7.15005,7.16614,232772.6085463,0
+EVG.US,D,20100331,000000,7.18429,7.18429,7.13009,7.14665,126160.27860138,0
+EVG.US,D,20100401,000000,7.18429,7.18552,7.14665,7.17987,221989.95114381,0
+EVG.US,D,20100405,000000,7.14665,7.23654,7.14665,7.19768,214732.10726464,0
+EVG.US,D,20100406,000000,7.1888,7.1888,7.17244,7.17987,140882.0585308,0
+EVG.US,D,20100407,000000,7.15568,7.23654,7.15568,7.20558,381549.90942342,0
+EVG.US,D,20100408,000000,7.20256,7.2259,7.19362,7.21309,250104.53519866,0
+EVG.US,D,20100409,000000,7.2259,7.26742,7.21309,7.24181,328049.86908389,0
+EVG.US,D,20100412,000000,7.21309,7.24606,7.18552,7.18552,354071.66150496,0
+EVG.US,D,20100413,000000,7.17744,7.26374,7.17744,7.26374,287998.93640103,0
+EVG.US,D,20100414,000000,7.24606,7.33773,7.24606,7.32898,242319.77525332,0
+EVG.US,D,20100415,000000,7.27505,7.33773,7.27109,7.33773,208469.66732497,0
+EVG.US,D,20100416,000000,7.29573,7.33773,7.27109,7.33294,215346.13445465,0
+EVG.US,D,20100419,000000,7.31579,7.33773,7.27505,7.33773,320511.56987916,0
+EVG.US,D,20100420,000000,7.33294,7.35601,7.32569,7.35232,192297.8058828,0
+EVG.US,D,20100421,000000,7.31579,7.35232,7.26374,7.32898,317643.27677699,0
+EVG.US,D,20100422,000000,7.32192,7.35232,7.31288,7.33773,132407.84591015,0
+EVG.US,D,20100423,000000,7.35317,7.35768,7.32973,7.35768,196022.33759246,0
+EVG.US,D,20100426,000000,7.35232,7.37642,7.34697,7.37162,192706.80323255,0
+EVG.US,D,20100427,000000,7.33773,7.38339,7.32898,7.33294,309928.63066303,0
+EVG.US,D,20100428,000000,7.32192,7.39224,7.32192,7.37162,206577.65620833,0
+EVG.US,D,20100429,000000,7.37642,7.38339,7.33294,7.35601,215040.18319041,0
+EVG.US,D,20100430,000000,7.37642,7.38743,7.33294,7.38743,238468.82618099,0
+EVG.US,D,20100503,000000,7.36464,7.42217,7.35232,7.42217,125430.45735651,0
+EVG.US,D,20100504,000000,7.3609,7.40494,7.33294,7.38141,217850.04809973,0
+EVG.US,D,20100505,000000,7.34697,7.38141,7.17744,7.18429,302889.62692423,0
+EVG.US,D,20100506,000000,7.16614,7.16614,6.5523,6.89824,465929.78083444,0
+EVG.US,D,20100507,000000,6.94267,6.96308,6.72973,6.90482,214727.85794152,0
+EVG.US,D,20100510,000000,7.07031,7.28106,7.0188,7.23654,315737.45536024,0
+EVG.US,D,20100511,000000,7.14665,7.28502,7.06674,7.27505,369330.98080832,0
+EVG.US,D,20100512,000000,7.25481,7.3609,7.20558,7.32569,239302.75584217,0
+EVG.US,D,20100513,000000,7.33773,7.3609,7.30525,7.33773,324655.72224635,0
+EVG.US,D,20100514,000000,7.26374,7.3609,7.26374,7.35601,385755.67697578,0
+EVG.US,D,20100517,000000,7.35232,7.35601,7.26374,7.32898,238969.1839777,0
+EVG.US,D,20100518,000000,7.33773,7.33773,7.30817,7.30817,318338.0411062,0
+EVG.US,D,20100519,000000,7.28502,7.28502,7.17987,7.23136,217329.50601823,0
+EVG.US,D,20100520,000000,7.21309,7.21309,6.9563,7.14006,193945.48092036,0
+EVG.US,D,20100521,000000,7.06674,7.20981,7.05563,7.20981,194676.364496,0
+EVG.US,D,20100524,000000,7.19362,7.20558,7.13009,7.19768,172284.55634532,0
+EVG.US,D,20100525,000000,7.13479,7.17244,6.99122,7.14006,186651.51779469,0
+EVG.US,D,20100526,000000,7.1888,7.20981,7.12566,7.17987,126883.72586158,0
+EVG.US,D,20100527,000000,7.1888,7.21837,7.17244,7.20981,110819.15982804,0
+EVG.US,D,20100528,000000,7.27505,7.27505,7.08969,7.08969,92384.533827536,0
+EVG.US,D,20100601,000000,7.09815,7.17244,7.09815,7.17244,84060.109846664,0
+EVG.US,D,20100602,000000,7.13479,7.20981,7.13479,7.19768,109850.314158,0
+EVG.US,D,20100603,000000,7.20981,7.23136,7.17244,7.17987,129741.39565593,0
+EVG.US,D,20100604,000000,7.17744,7.23654,7.15005,7.18552,81133.388551704,0
+EVG.US,D,20100607,000000,7.21309,7.23136,7.18429,7.18429,92567.254721449,0
+EVG.US,D,20100608,000000,7.17244,7.22213,7.17244,7.22213,88077.844851215,0
+EVG.US,D,20100609,000000,7.23136,7.24908,7.22213,7.23654,137552.71387077,0
+EVG.US,D,20100610,000000,7.24606,7.25481,7.23136,7.23654,131240.3443845,0
+EVG.US,D,20100611,000000,7.23136,7.24908,7.19362,7.23654,127688.97259175,0
+EVG.US,D,20100614,000000,7.23136,7.24908,7.2259,7.24908,136085.63506555,0
+EVG.US,D,20100615,000000,7.24606,7.25481,7.23654,7.25481,124772.87460457,0
+EVG.US,D,20100616,000000,7.24606,7.24908,7.19362,7.20981,176025.02301668,0
+EVG.US,D,20100617,000000,7.20256,7.25481,7.20256,7.23136,130375.60713074,0
+EVG.US,D,20100618,000000,7.20981,7.24606,7.20981,7.24606,92171.005341044,0
+EVG.US,D,20100621,000000,7.22213,7.23136,7.17987,7.22213,130990.69665154,0
+EVG.US,D,20100622,000000,7.21837,7.2259,7.1888,7.2259,97763.114559434,0
+EVG.US,D,20100623,000000,7.22213,7.23136,7.20558,7.23136,93920.664133348,0
+EVG.US,D,20100624,000000,7.23136,7.23136,7.17244,7.2259,150260.31464402,0
+EVG.US,D,20100625,000000,7.20256,7.21837,7.16614,7.1888,102830.43237321,0
+EVG.US,D,20100628,000000,7.18552,7.23136,7.18552,7.23136,131258.40400774,0
+EVG.US,D,20100629,000000,7.20981,7.21309,7.07718,7.08236,250759.99328904,0
+EVG.US,D,20100630,000000,7.10418,7.10418,7.0222,7.05016,141399.41361995,0
+EVG.US,D,20100701,000000,7.03472,7.07501,6.9276,7.00647,321006.61602196,0
+EVG.US,D,20100702,000000,6.98765,7.08236,6.96883,7.08236,103588.9365491,0
+EVG.US,D,20100706,000000,7.09421,7.12037,7.04563,7.06674,108031.60386508,0
+EVG.US,D,20100707,000000,7.07501,7.10418,7.05101,7.09421,98879.624207711,0
+EVG.US,D,20100708,000000,7.08621,7.13479,7.08621,7.13479,77651.068259553,0
+EVG.US,D,20100709,000000,7.10418,7.15005,7.10418,7.15005,67890.373066054,0
+EVG.US,D,20100712,000000,7.12037,7.14665,7.10418,7.12566,111538.35776515,0
+EVG.US,D,20100713,000000,7.13479,7.14006,7.11227,7.1167,112246.93239445,0
+EVG.US,D,20100714,000000,7.08969,7.0912,7.0624,7.06674,80952.792319347,0
+EVG.US,D,20100715,000000,7.0624,7.06674,7.01486,7.05563,153727.76230527,0
+EVG.US,D,20100716,000000,7.05101,7.07501,7.03472,7.06674,100050.3127257,0
+EVG.US,D,20100719,000000,7.05563,7.0912,7.05101,7.0912,219835.54432488,0
+EVG.US,D,20100720,000000,7.0624,7.13009,7.05563,7.13009,77796.607576217,0
+EVG.US,D,20100721,000000,7.1167,7.12037,7.08621,7.12037,83672.359112486,0
+EVG.US,D,20100722,000000,7.20558,7.20558,7.08621,7.14298,137794.92528827,0
+EVG.US,D,20100723,000000,7.11227,7.17744,7.11227,7.17744,71472.552451392,0
+EVG.US,D,20100726,000000,7.17744,7.1888,7.14298,7.1888,112649.55575953,0
+EVG.US,D,20100727,000000,7.17744,7.20256,7.17244,7.19768,100175.66775757,0
+EVG.US,D,20100728,000000,7.20558,7.21837,7.18429,7.18429,156104.19625694,0
+EVG.US,D,20100729,000000,7.18429,7.22213,7.17987,7.20558,65029.516279365,0
+EVG.US,D,20100730,000000,7.20256,7.22213,7.00375,7.22213,96550.995141086,0
+EVG.US,D,20100802,000000,7.24181,7.25481,7.23136,7.23654,259867.35505372,0
+EVG.US,D,20100803,000000,7.24606,7.24606,7.20256,7.24181,135165.65661132,0
+EVG.US,D,20100804,000000,7.24181,7.24908,7.22213,7.24908,103065.20747528,0
+EVG.US,D,20100805,000000,7.20981,7.24908,7.20558,7.24908,99159.017202475,0
+EVG.US,D,20100806,000000,7.23136,7.25481,7.23136,7.24606,68528.833863974,0
+EVG.US,D,20100809,000000,7.24181,7.26054,7.2259,7.24181,63847.142122819,0
+EVG.US,D,20100810,000000,7.22213,7.25481,7.20558,7.25481,160183.54644664,0
+EVG.US,D,20100811,000000,7.21309,7.24606,7.20558,7.2259,92144.447071581,0
+EVG.US,D,20100812,000000,7.22213,7.25481,7.21837,7.24908,99559.515905996,0
+EVG.US,D,20100813,000000,7.25481,7.26742,7.24181,7.26742,95563.027517016,0
+EVG.US,D,20100816,000000,7.24181,7.27505,7.24181,7.27505,58838.252501863,0
+EVG.US,D,20100817,000000,7.27109,7.27505,7.24908,7.26374,147690.53649066,0
+EVG.US,D,20100818,000000,7.23654,7.27505,7.23654,7.27505,116831.95203476,0
+EVG.US,D,20100819,000000,7.25481,7.27505,7.25481,7.27505,134493.20122848,0
+EVG.US,D,20100820,000000,7.23136,7.25481,7.21837,7.23136,88654.690463977,0
+EVG.US,D,20100823,000000,7.26374,7.28502,7.24606,7.28106,124319.25936212,0
+EVG.US,D,20100824,000000,7.25481,7.28106,7.25481,7.28106,103602.74684923,0
+EVG.US,D,20100825,000000,7.28106,7.28106,7.24908,7.27749,129507.68288466,0
+EVG.US,D,20100826,000000,7.24908,7.27109,7.23654,7.24606,133459.55338093,0
+EVG.US,D,20100827,000000,7.15568,7.26742,7.15568,7.26742,104481.2944031,0
+EVG.US,D,20100830,000000,7.24606,7.28982,7.21309,7.27749,84442.54892695,0
+EVG.US,D,20100831,000000,7.2867,7.30176,7.24606,7.30176,99237.629680089,0
+EVG.US,D,20100901,000000,7.31288,7.31288,7.26742,7.30817,131788.50706625,0
+EVG.US,D,20100902,000000,7.28106,7.30817,7.23654,7.26054,216236.3676471,0
+EVG.US,D,20100903,000000,7.27109,7.30817,7.26742,7.30817,141910.39472445,0
+EVG.US,D,20100907,000000,7.19768,7.30817,7.18552,7.30525,164147.10258148,0
+EVG.US,D,20100908,000000,7.28502,7.30525,7.27749,7.28106,124330.94500068,0
+EVG.US,D,20100909,000000,7.28982,7.32192,7.28982,7.32192,111303.58266308,0
+EVG.US,D,20100910,000000,7.32569,7.34366,7.31579,7.33773,363882.28624504,0
+EVG.US,D,20100913,000000,7.34697,7.35232,7.32192,7.33773,271741.02616579,0
+EVG.US,D,20100914,000000,7.32569,7.34697,7.30056,7.34366,220221.17039749,0
+EVG.US,D,20100915,000000,7.33294,7.33773,7.24908,7.28982,308667.64402888,0
+EVG.US,D,20100916,000000,7.26742,7.30817,7.24908,7.28982,321320.00360165,0
+EVG.US,D,20100917,000000,7.30817,7.33294,7.29573,7.32192,122665.21033988,0
+EVG.US,D,20100920,000000,7.33294,7.37162,7.32192,7.36464,205847.83496345,0
+EVG.US,D,20100921,000000,7.32192,7.33773,7.29573,7.33773,424791.02143432,0
+EVG.US,D,20100922,000000,7.34697,7.34697,7.30525,7.34697,283849.47237994,0
+EVG.US,D,20100923,000000,7.32898,7.34697,7.30056,7.34697,179984.3298284,0
+EVG.US,D,20100924,000000,7.33773,7.38339,7.33294,7.36464,126712.69060624,0
+EVG.US,D,20100927,000000,7.34366,7.36464,7.27505,7.36464,284000.32335049,0
+EVG.US,D,20100928,000000,7.33294,7.37642,7.33294,7.37642,178604.36214704,0
+EVG.US,D,20100929,000000,7.35601,7.39224,7.34366,7.39224,223092.65049197,0
+EVG.US,D,20100930,000000,7.43036,7.43036,7.33944,7.41171,304961.17194244,0
+EVG.US,D,20101001,000000,7.39224,7.40919,7.34366,7.38141,232900.08823973,0
+EVG.US,D,20101004,000000,7.35601,7.37162,7.32898,7.36935,169750.89743844,0
+EVG.US,D,20101005,000000,7.35232,7.40241,7.33773,7.38339,135123.16338017,0
+EVG.US,D,20101006,000000,7.35601,7.3609,7.31288,7.32192,126562.90196647,0
+EVG.US,D,20101007,000000,7.30817,7.3609,7.30525,7.34697,109145.98885181,0
+EVG.US,D,20101008,000000,7.33294,7.39224,7.32569,7.36464,361568.52980932,0
+EVG.US,D,20101011,000000,7.35232,7.37642,7.32192,7.37642,135050.92488723,0
+EVG.US,D,20101012,000000,7.37642,7.40919,7.33294,7.40494,539034.07336173,0
+EVG.US,D,20101013,000000,7.38743,7.40494,7.36464,7.39224,181290.99668602,0
+EVG.US,D,20101014,000000,7.38743,7.39224,7.36935,7.38743,353692.40941699,0
+EVG.US,D,20101015,000000,7.38141,7.38743,7.27749,7.35232,371138.00546267,0
+EVG.US,D,20101018,000000,7.32192,7.3609,7.30525,7.3609,171043.75399594,0
+EVG.US,D,20101019,000000,7.35232,7.39224,7.34697,7.38743,178941.12100384,0
+EVG.US,D,20101020,000000,7.3609,7.38339,7.34366,7.38141,213513.61386162,0
+EVG.US,D,20101021,000000,7.35601,7.40241,7.35601,7.40241,183477.27342833,0
+EVG.US,D,20101022,000000,7.35601,7.42217,7.35232,7.40494,186096.98112828,0
+EVG.US,D,20101025,000000,7.40494,7.45164,7.39817,7.45164,311382.9614989,0
+EVG.US,D,20101026,000000,7.45164,7.46028,7.42217,7.45164,196786.15342224,0
+EVG.US,D,20101027,000000,7.42453,7.46028,7.42217,7.44468,129507.68288466,0
+EVG.US,D,20101028,000000,7.43441,7.48759,7.42453,7.44693,255180.35165868,0
+EVG.US,D,20101029,000000,7.48995,7.48995,7.39817,7.45493,263503.71330876,0
+EVG.US,D,20101101,000000,7.48402,7.49992,7.42217,7.49653,466261.22803735,0
+EVG.US,D,20101102,000000,7.49653,7.49992,7.42453,7.48402,498960.83173251,0
+EVG.US,D,20101103,000000,7.46793,7.49992,7.43441,7.45164,447846.78632163,0
+EVG.US,D,20101104,000000,7.49653,7.53438,7.47431,7.53438,111543.66941904,0
+EVG.US,D,20101105,000000,7.51282,7.57918,7.49183,7.57918,123080.5816743,0
+EVG.US,D,20101108,000000,7.54059,7.59284,7.52552,7.55404,395310.27999825,0
+EVG.US,D,20101109,000000,7.5373,7.56422,7.48402,7.56422,466644.72944842,0
+EVG.US,D,20101110,000000,7.52062,7.5373,7.47987,7.51282,321722.62696673,0
+EVG.US,D,20101111,000000,7.51282,7.55799,7.4554,7.49183,413323.16067967,0
+EVG.US,D,20101112,000000,7.48402,7.48402,7.38339,7.40919,141326.11279624,0
+EVG.US,D,20101115,000000,7.35601,7.41492,7.2259,7.2259,527521.59471435,0
+EVG.US,D,20101116,000000,7.17987,7.20558,7.08969,7.14665,310323.81771268,0
+EVG.US,D,20101117,000000,7.1167,7.30056,7.1167,7.30056,247210.74615784,0
+EVG.US,D,20101118,000000,7.39224,7.40494,7.33294,7.38743,169009.39055499,0
+EVG.US,D,20101119,000000,7.32898,7.40241,7.32569,7.39817,115822.73779511,0
+EVG.US,D,20101122,000000,7.38141,7.43441,7.33773,7.40919,104174.28080811,0
+EVG.US,D,20101123,000000,7.36464,7.45164,7.36464,7.43441,139507.40250333,0
+EVG.US,D,20101124,000000,7.41492,7.47987,7.41492,7.47987,99392.729973761,0
+EVG.US,D,20101126,000000,7.43441,7.46793,7.43441,7.46793,28750.920191211,0
+EVG.US,D,20101129,000000,7.47431,7.48759,7.4554,7.47987,97056.664591684,0
+EVG.US,D,20101130,000000,7.51282,7.51282,7.43921,7.47386,100867.24509442,0
+EVG.US,D,20101201,000000,7.49653,7.54059,7.48759,7.51282,113947.72397094,0
+EVG.US,D,20101202,000000,7.46793,7.5373,7.45164,7.50905,200954.73939736,0
+EVG.US,D,20101203,000000,7.53438,7.53438,7.44693,7.51282,167763.27655173,0
+EVG.US,D,20101206,000000,7.49992,7.51282,7.42217,7.48759,81850.461827239,0
+EVG.US,D,20101207,000000,7.44468,7.45164,7.36464,7.38339,183246.74764938,0
+EVG.US,D,20101208,000000,7.3609,7.3609,7.2259,7.26374,148939.83748624,0
+EVG.US,D,20101209,000000,7.24181,7.26374,7.21837,7.26054,126829.54699188,0
+EVG.US,D,20101210,000000,7.24181,7.24606,7.15568,7.24181,51555.975014767,0
+EVG.US,D,20101213,000000,7.21837,7.24908,6.98333,7.07031,350894.23014625,0
+EVG.US,D,20101214,000000,7.05563,7.0912,7.02803,7.07501,249640.29664842,0
+EVG.US,D,20101215,000000,7.03472,7.08236,7.03001,7.07031,208268.88680782,0
+EVG.US,D,20101216,000000,7.0624,7.15005,7.0624,7.13009,259922.5962542,0
+EVG.US,D,20101217,000000,7.15005,7.23654,7.14006,7.23136,155414.74358164,0
+EVG.US,D,20101220,000000,7.20256,7.24908,7.20256,7.24908,150673.56131688,0
+EVG.US,D,20101221,000000,7.18552,7.23136,7.0912,7.1167,344819.82275439,0
+EVG.US,D,20101222,000000,7.09815,7.18552,7.07718,7.17744,118701.65420504,0
+EVG.US,D,20101223,000000,7.20981,7.24908,7.12566,7.13009,298846.39598098,0
+EVG.US,D,20101227,000000,7.1167,7.21837,7.1167,7.20981,59454.404353432,0
+EVG.US,D,20101228,000000,7.21309,7.26054,7.15005,7.1888,195677.08008943,0
+EVG.US,D,20101229,000000,7.13063,7.18796,7.09421,7.13611,105313.09940273,0
+EVG.US,D,20101230,000000,7.16256,7.16859,7.05476,7.10917,211552.55124437,0
+EVG.US,D,20101231,000000,7.14353,7.16321,7.06674,7.15257,161743.04802956,0
+EVG.US,D,20110103,000000,7.17987,7.1888,7.1604,7.16614,96987.613091078,0
+EVG.US,D,20110104,000000,7.13009,7.1888,7.13009,7.18552,130738.92425701,0
+EVG.US,D,20110105,000000,7.15005,7.19362,7.15005,7.19362,119401.73018813,0
+EVG.US,D,20110106,000000,7.16614,7.19768,7.15005,7.19768,92587.439006244,0
+EVG.US,D,20110107,000000,7.17987,7.19768,7.1604,7.16614,106926.77985538,0
+EVG.US,D,20110110,000000,7.14665,7.18552,7.14006,7.17987,86702.126492967,0
+EVG.US,D,20110111,000000,7.15005,7.17987,7.14298,7.17987,86096.597949182,0
+EVG.US,D,20110112,000000,7.2259,7.2259,7.12037,7.13479,137121.40757466,0
+EVG.US,D,20110113,000000,7.1167,7.17244,7.1167,7.16614,90076.089045704,0
+EVG.US,D,20110114,000000,7.16614,7.16614,7.10418,7.10418,146458.23278751,0
+EVG.US,D,20110118,000000,7.14006,7.14006,7.03001,7.06674,304107.05799648,0
+EVG.US,D,20110119,000000,7.08621,7.08621,7.06674,7.07718,116839.38835021,0
+EVG.US,D,20110120,000000,7.09815,7.09815,7.07031,7.09815,163425.77998282,0
+EVG.US,D,20110121,000000,7.12037,7.13479,7.1167,7.13479,92318.669319264,0
+EVG.US,D,20110124,000000,7.14298,7.15005,7.07501,7.11227,123683.98555654,0
+EVG.US,D,20110125,000000,7.07718,7.10418,7.07718,7.0912,132759.47739785,0
+EVG.US,D,20110126,000000,7.08621,7.11227,7.03472,7.10418,235281.83384528,0
+EVG.US,D,20110127,000000,7.0912,7.12566,7.0912,7.12566,87406.451799158,0
+EVG.US,D,20110128,000000,7.15005,7.15005,7.07031,7.10853,106340.3732656,0
+EVG.US,D,20110131,000000,7.08394,7.14006,7.06674,7.13611,147742.59069881,0
+EVG.US,D,20110201,000000,7.11227,7.21309,7.11227,7.20558,245409.03315741,0
+EVG.US,D,20110202,000000,7.17744,7.20558,7.14006,7.19768,201062.03480598,0
+EVG.US,D,20110203,000000,7.17987,7.20981,7.1604,7.18552,159394.23467815,0
+EVG.US,D,20110204,000000,7.17244,7.18552,7.12566,7.15568,128911.71531786,0
+EVG.US,D,20110207,000000,7.13479,7.18552,7.13479,7.17244,75360.683100956,0
+EVG.US,D,20110208,000000,7.15005,7.18552,7.13009,7.18552,108558.51993126,0
+EVG.US,D,20110209,000000,7.16614,7.19362,7.10418,7.1604,186622.83486367,0
+EVG.US,D,20110210,000000,7.15568,7.18429,7.14298,7.17987,90674.181274039,0
+EVG.US,D,20110211,000000,7.14665,7.17244,7.14298,7.17244,68504.400256067,0
+EVG.US,D,20110214,000000,7.18429,7.18429,7.14298,7.15005,126611.76918227,0
+EVG.US,D,20110215,000000,7.16614,7.20981,7.15005,7.17987,149706.84030837,0
+EVG.US,D,20110216,000000,7.15568,7.1604,7.12566,7.15568,141838.15623151,0
+EVG.US,D,20110218,000000,7.20558,7.20558,7.17987,7.19768,83931.567822456,0
+EVG.US,D,20110222,000000,7.15005,7.20558,7.08969,7.1167,299693.07361152,0
+EVG.US,D,20110223,000000,7.08969,7.14298,7.08621,7.11227,109424.31951578,0
+EVG.US,D,20110224,000000,7.13479,7.13479,7.08969,7.12037,99836.784239202,0
+EVG.US,D,20110225,000000,7.10853,7.14006,7.10418,7.11227,80019.003564985,0
+EVG.US,D,20110228,000000,7.13611,7.17903,7.10917,7.13611,118939.61629944,0
+EVG.US,D,20110301,000000,7.11143,7.1249,7.08829,7.09346,159778.79841999,0
+EVG.US,D,20110302,000000,7.09722,7.26742,7.09421,7.26742,410688.58034882,0
+EVG.US,D,20110303,000000,7.18949,7.21309,7.15005,7.15568,358449.52664343,0
+EVG.US,D,20110304,000000,7.14665,7.15005,7.09421,7.09815,193712.83047985,0
+EVG.US,D,20110307,000000,7.10418,7.14006,7.09815,7.10418,174302.98482459,0
+EVG.US,D,20110308,000000,7.1167,7.20256,7.11227,7.1888,195797.12346741,0
+EVG.US,D,20110309,000000,7.18552,7.19362,7.15005,7.19362,122891.48679572,0
+EVG.US,D,20110310,000000,7.19445,7.19445,7.14298,7.14298,162463.30829745,0
+EVG.US,D,20110311,000000,7.11963,7.17244,7.10324,7.11586,186478.35787778,0
+EVG.US,D,20110314,000000,7.13479,7.14298,7.13009,7.14006,128501.65563734,0
+EVG.US,D,20110315,000000,7.09421,7.10853,7.07718,7.0912,124215.15094582,0
+EVG.US,D,20110316,000000,7.11227,7.12037,7.08621,7.1167,138861.50538996,0
+EVG.US,D,20110317,000000,7.11756,7.14006,7.10418,7.14006,78170.548010273,0
+EVG.US,D,20110318,000000,7.15005,7.15005,7.0912,7.12566,77572.455781939,0
+EVG.US,D,20110321,000000,7.15568,7.16614,7.11227,7.1604,106839.66873154,0
+EVG.US,D,20110322,000000,7.17987,7.18429,7.13009,7.15005,160132.55456925,0
+EVG.US,D,20110323,000000,7.14665,7.17987,7.13479,7.17744,132687.23890492,0
+EVG.US,D,20110324,000000,7.17244,7.19768,7.16614,7.19768,133786.75126074,0
+EVG.US,D,20110325,000000,7.18552,7.21046,7.17744,7.20558,141390.91497374,0
+EVG.US,D,20110328,000000,7.20558,7.21046,7.17987,7.18552,104660.82830468,0
+EVG.US,D,20110329,000000,7.18429,7.21046,7.18429,7.21046,75220.455438185,0
+EVG.US,D,20110330,000000,7.21046,7.22656,7.20256,7.2229,123448.1481237,0
+EVG.US,D,20110331,000000,7.21452,7.25386,7.15784,7.21131,158285.16134532,0
+EVG.US,D,20110401,000000,7.21046,7.21377,7.18552,7.19445,79319.989912686,0
+EVG.US,D,20110404,000000,7.17744,7.18552,7.17244,7.18429,118528.49428814,0
+EVG.US,D,20110405,000000,7.18429,7.19768,7.16614,7.18552,120409.88209698,0
+EVG.US,D,20110406,000000,7.18949,7.19445,7.17987,7.18552,83185.811615901,0
+EVG.US,D,20110407,000000,7.18429,7.19768,7.17744,7.19768,75881.225182455,0
+EVG.US,D,20110408,000000,7.17987,7.19445,7.16614,7.19445,96458.572363351,0
+EVG.US,D,20110411,000000,7.17244,7.17744,7.15568,7.15568,176470.13961289,0
+EVG.US,D,20110412,000000,7.15962,7.18365,7.14579,7.18365,262733.5234943,0
+EVG.US,D,20110413,000000,7.17987,7.18949,7.15568,7.17244,273464.12668863,0
+EVG.US,D,20110414,000000,7.16614,7.18949,7.15005,7.18949,121288.42965088,0
+EVG.US,D,20110415,000000,7.18949,7.19768,7.18429,7.19445,75632.63978027,0
+EVG.US,D,20110418,000000,7.18552,7.18552,7.15568,7.17987,112472.1465195,0
+EVG.US,D,20110419,000000,7.17987,7.19768,7.1604,7.19445,89198.603822605,0
+EVG.US,D,20110420,000000,7.21931,7.23231,7.15005,7.1604,269601.49197775,0
+EVG.US,D,20110421,000000,7.18429,7.18949,7.16614,7.18949,88974.452028327,0
+EVG.US,D,20110425,000000,7.18429,7.19445,7.17744,7.19445,104128.60058462,0
+EVG.US,D,20110426,000000,7.19768,7.20256,7.17244,7.18429,149795.01376299,0
+EVG.US,D,20110427,000000,7.19768,7.20558,7.17987,7.19445,109020.63381994,0
+EVG.US,D,20110428,000000,7.20256,7.20256,7.15568,7.17744,252145.27262429,0
+EVG.US,D,20110429,000000,7.21999,7.21999,7.16998,7.1888,192497.52406915,0
+EVG.US,D,20110502,000000,7.18949,7.21046,7.18429,7.19445,134069.33124783,0
+EVG.US,D,20110503,000000,7.19362,7.20981,7.1888,7.20981,135314.38292032,0
+EVG.US,D,20110504,000000,7.19709,7.20981,7.18365,7.19362,98317.651225847,0
+EVG.US,D,20110505,000000,7.19362,7.20171,7.17903,7.18552,90586.007819418,0
+EVG.US,D,20110506,000000,7.19362,7.20558,7.17676,7.20558,80579.914216068,0
+EVG.US,D,20110509,000000,7.16614,7.19445,7.16614,7.18949,108346.05377554,0
+EVG.US,D,20110510,000000,7.1888,7.22656,7.1888,7.21837,172529.95475517,0
+EVG.US,D,20110511,000000,7.22213,7.23231,7.20981,7.20981,108299.31122127,0
+EVG.US,D,20110512,000000,7.21377,7.23231,7.19445,7.2229,66080.161419372,0
+EVG.US,D,20110513,000000,7.21837,7.23231,7.19362,7.20558,109434.94282357,0
+EVG.US,D,20110516,000000,7.21837,7.23231,7.20558,7.23231,69752.638920887,0
+EVG.US,D,20110517,000000,7.20981,7.26054,7.20981,7.24981,172603.25557888,0
+EVG.US,D,20110518,000000,7.25594,7.27598,7.24606,7.26742,151373.63729996,0
+EVG.US,D,20110519,000000,7.27279,7.32363,7.27279,7.31796,209181.4289466,0
+EVG.US,D,20110520,000000,7.32814,7.35384,7.31796,7.34536,173327.76516986,0
+EVG.US,D,20110523,000000,7.33999,7.35384,7.3303,7.35017,190330.3692809,0
+EVG.US,D,20110524,000000,7.36219,7.40919,7.34536,7.38056,223274.30905511,0
+EVG.US,D,20110525,000000,7.39685,7.42123,7.39064,7.42123,131959.54232159,0
+EVG.US,D,20110526,000000,7.41397,7.46028,7.41397,7.44693,127990.67453287,0
+EVG.US,D,20110527,000000,7.45493,7.49653,7.45022,7.49089,120306.83601146,0
+EVG.US,D,20110531,000000,7.60864,7.60864,7.41803,7.49324,231401.13951117,0
+EVG.US,D,20110601,000000,7.46499,7.5262,7.46499,7.50502,168228.57743275,0
+EVG.US,D,20110602,000000,7.47386,7.51282,7.47386,7.51282,160888.93408361,0
+EVG.US,D,20110603,000000,7.46499,7.5436,7.46499,7.53503,98388.827388013,0
+EVG.US,D,20110606,000000,7.5436,7.55404,7.49992,7.53099,167006.8970374,0
+EVG.US,D,20110607,000000,7.5373,7.5436,7.53099,7.53099,114295.10613553,0
+EVG.US,D,20110608,000000,7.54059,7.54059,7.50962,7.51687,98368.643103217,0
+EVG.US,D,20110609,000000,7.50424,7.51687,7.43846,7.48759,135601.21223052,0
+EVG.US,D,20110610,000000,7.49653,7.49653,7.44693,7.45022,94424.208922389,0
+EVG.US,D,20110613,000000,7.44693,7.44693,7.41803,7.41803,121239.56243505,0
+EVG.US,D,20110614,000000,7.444,7.47902,7.43215,7.46793,156120.1312186,0
+EVG.US,D,20110615,000000,7.47386,7.47386,7.42735,7.44693,131176.60453779,0
+EVG.US,D,20110616,000000,7.47037,7.48543,7.43986,7.4619,106837.54406998,0
+EVG.US,D,20110617,000000,7.49089,7.49089,7.45493,7.49089,101629.99859343,0
+EVG.US,D,20110620,000000,7.50424,7.53099,7.49653,7.53099,111103.86447672,0
+EVG.US,D,20110621,000000,7.52552,7.57269,7.52062,7.55404,110456.90503256,0
+EVG.US,D,20110622,000000,7.56187,7.59492,7.56187,7.57269,186551.65870152,0
+EVG.US,D,20110623,000000,7.57269,7.59492,7.51282,7.58945,154329.04152595,0
+EVG.US,D,20110624,000000,7.61269,7.61269,7.57269,7.58465,132837.0275447,0
+EVG.US,D,20110627,000000,7.59904,7.59904,7.56187,7.57269,96885.629336336,0
+EVG.US,D,20110628,000000,7.59492,7.60864,7.58465,7.60864,77872.033061496,0
+EVG.US,D,20110629,000000,7.6206,7.6269,7.60234,7.60864,93208.902511705,0
+EVG.US,D,20110630,000000,7.62145,7.6399,7.50962,7.52797,139043.16395311,0
+EVG.US,D,20110701,000000,7.55001,7.55001,7.53503,7.53503,86567.210484088,0
+EVG.US,D,20110705,000000,7.52552,7.55404,7.52552,7.55001,68249.440869211,0
+EVG.US,D,20110706,000000,7.52317,7.56121,7.52317,7.54698,86015.860810011,0
+EVG.US,D,20110707,000000,7.58098,7.59904,7.5373,7.59904,79670.559069614,0
+EVG.US,D,20110708,000000,7.57758,7.58465,7.57269,7.58465,177357.18581299,0
+EVG.US,D,20110711,000000,7.58098,7.58465,7.55404,7.58098,126169.83957839,0
+EVG.US,D,20110712,000000,7.55726,7.59829,7.55726,7.59829,114746.59671642,0
+EVG.US,D,20110713,000000,7.59904,7.61506,7.57269,7.60864,49162.543770649,0
+EVG.US,D,20110714,000000,7.61506,7.63332,7.60864,7.62522,51710.012977659,0
+EVG.US,D,20110715,000000,7.60309,7.61269,7.57269,7.60309,40547.041156449,0
+EVG.US,D,20110718,000000,7.60864,7.60864,7.52552,7.5436,88859.720304242,0
+EVG.US,D,20110719,000000,7.56422,7.56422,7.5294,7.55246,104713.94484362,0
+EVG.US,D,20110720,000000,7.55001,7.55001,7.50905,7.53023,84822.863345678,0
+EVG.US,D,20110721,000000,7.56187,7.56187,7.52552,7.5436,112195.94051709,0
+EVG.US,D,20110722,000000,7.5373,7.5373,7.47291,7.49089,156755.40502419,0
+EVG.US,D,20110725,000000,7.45945,7.47291,7.41238,7.45945,188857.97882179,0
+EVG.US,D,20110726,000000,7.43695,7.44231,7.39224,7.39817,162201.97492591,0
+EVG.US,D,20110727,000000,7.3883,7.39423,7.28803,7.28803,156132.87918794,0
+EVG.US,D,20110728,000000,7.25979,7.28106,7.19493,7.26666,176750.59493843,0
+EVG.US,D,20110729,000000,7.23136,7.26054,7.20491,7.24115,72610.308715239,0
+EVG.US,D,20110801,000000,7.25742,7.35232,7.25742,7.32898,95427.04917736,0
+EVG.US,D,20110802,000000,7.30122,7.3752,7.29573,7.35449,85187.242802726,0
+EVG.US,D,20110803,000000,7.32501,7.41954,7.32501,7.41718,89143.36262212,0
+EVG.US,D,20110804,000000,7.39064,7.39064,7.28032,7.28982,136736.84383282,0
+EVG.US,D,20110805,000000,7.28502,7.31657,6.89824,7.14928,350118.7286779,0
+EVG.US,D,20110808,000000,7.06315,7.09647,6.74254,6.85879,376204.26094567,0
+EVG.US,D,20110809,000000,6.83291,7.07031,6.76334,7.06315,321564.33968072,0
+EVG.US,D,20110810,000000,6.95141,7.06748,6.83686,7.01062,161880.08870001,0
+EVG.US,D,20110811,000000,6.99122,7.15502,6.99122,7.1377,97129.965415407,0
+EVG.US,D,20110812,000000,7.13863,7.19832,7.09035,7.19033,109114.11892845,0
+EVG.US,D,20110815,000000,7.18429,7.24839,7.15568,7.21216,104036.17780689,0
+EVG.US,D,20110816,000000,7.15568,7.18627,7.15568,7.16614,76872.37979886,0
+EVG.US,D,20110817,000000,7.14665,7.22364,7.14665,7.22364,81491.394024082,0
+EVG.US,D,20110818,000000,7.17987,7.17987,7.11463,7.14222,107139.24601108,0
+EVG.US,D,20110819,000000,7.12348,7.1294,7.06315,7.10071,65622.296853807,0
+EVG.US,D,20110822,000000,7.14222,7.17987,7.11069,7.13863,114569.18747641,0
+EVG.US,D,20110823,000000,7.17987,7.24839,7.14665,7.22364,88194.701236858,0
+EVG.US,D,20110824,000000,7.15962,7.23344,7.15962,7.22884,68709.430096332,0
+EVG.US,D,20110825,000000,7.22364,7.22364,7.14665,7.15962,46347.367207439,0
+EVG.US,D,20110826,000000,7.07859,7.22364,7.05101,7.19832,143567.63073903,0
+EVG.US,D,20110829,000000,7.22884,7.28502,7.19493,7.26977,76575.98951164,0
+EVG.US,D,20110830,000000,7.21537,7.26977,7.21216,7.26215,76329.528771012,0
+EVG.US,D,20110831,000000,7.28576,7.31344,7.26374,7.30176,54076.885952312,0
+EVG.US,D,20110901,000000,7.26977,7.30525,7.25207,7.30056,59248.312182389,0
+EVG.US,D,20110902,000000,7.31344,7.31344,7.27109,7.28173,76613.17108889,0
+EVG.US,D,20110906,000000,7.21999,7.25386,7.18713,7.20707,62984.529530619,0
+EVG.US,D,20110907,000000,7.26458,7.26742,7.21216,7.24115,60200.160559988,0
+EVG.US,D,20110908,000000,7.20415,7.25386,7.17319,7.19493,84718.754929378,0
+EVG.US,D,20110909,000000,7.14665,7.17319,7.1294,7.17319,72074.894002841,0
+EVG.US,D,20110912,000000,7.14928,7.17744,7.1294,7.15568,90747.48209776,0
+EVG.US,D,20110913,000000,7.13863,7.18063,7.13863,7.14928,67752.27006484,0
+EVG.US,D,20110914,000000,7.15568,7.26291,7.13863,7.22364,106989.4573713,0
+EVG.US,D,20110915,000000,7.25207,7.25207,7.17987,7.19832,85739.654807582,0
+EVG.US,D,20110916,000000,7.18713,7.21216,7.18063,7.18063,53110.164943812,0
+EVG.US,D,20110919,000000,7.16614,7.20707,7.14928,7.18063,97233.011500927,0
+EVG.US,D,20110920,000000,7.1604,7.19832,7.14222,7.14222,127950.30596326,0
+EVG.US,D,20110921,000000,7.17744,7.19832,7.1604,7.18429,105285.47880249,0
+EVG.US,D,20110922,000000,7.083,7.14665,7.04563,7.09271,70773.538799092,0
+EVG.US,D,20110923,000000,7.03999,7.10617,7.03472,7.07859,106705.81505343,0
+EVG.US,D,20110926,000000,7.1294,7.17744,7.02652,7.17744,90764.479390216,0
+EVG.US,D,20110927,000000,7.20415,7.23504,7.17744,7.19033,127465.88312824,0
+EVG.US,D,20110928,000000,7.18429,7.19832,7.14665,7.1604,78497.745890072,0
+EVG.US,D,20110929,000000,7.19033,7.20415,7.11069,7.12348,80612.846470206,0
+EVG.US,D,20110930,000000,7.14665,7.14665,7.07801,7.07801,77435.415111503,0
+EVG.US,D,20111003,000000,7.083,7.11879,6.93908,6.93908,67017.13716607,0
+EVG.US,D,20111004,000000,6.85115,6.91951,6.79383,6.8203,146276.57422438,0
+EVG.US,D,20111005,000000,6.78959,6.89982,6.78959,6.88778,108616.94812409,0
+EVG.US,D,20111006,000000,6.88533,6.96807,6.88533,6.96233,54057.763998298,0
+EVG.US,D,20111007,000000,7.00987,7.02945,6.94267,6.97956,92219.872556858,0
+EVG.US,D,20111010,000000,6.98944,7.11463,6.98944,7.11463,80535.29632337,0
+EVG.US,D,20111011,000000,7.07501,7.23936,7.0624,7.10617,165488.8263548,0
+EVG.US,D,20111012,000000,7.12348,7.13863,7.04563,7.06674,162337.95326557,0
+EVG.US,D,20111013,000000,6.97033,7.0624,6.94905,7.02652,81897.204381496,0
+EVG.US,D,20111014,000000,6.99717,7.10071,6.99717,7.08753,96221.672599731,0
+EVG.US,D,20111017,000000,7.09572,7.09572,7.00987,7.03999,88315.806945614,0
+EVG.US,D,20111018,000000,7.00498,7.08753,7.00498,7.08753,144288.95333767,0
+EVG.US,D,20111019,000000,7.11069,7.11069,7.05563,7.07031,129914.55557286,0
+EVG.US,D,20111020,000000,7.08753,7.11879,7.03999,7.11463,133052.68069275,0
+EVG.US,D,20111021,000000,7.1604,7.19568,7.15568,7.18495,84517.974412227,0
+EVG.US,D,20111024,000000,7.1604,7.22506,7.15568,7.22506,51267.021042995,0
+EVG.US,D,20111025,000000,7.22506,7.22506,7.11879,7.11879,53248.267945028,0
+EVG.US,D,20111026,000000,7.09035,7.13863,7.09035,7.13412,124505.16724837,0
+EVG.US,D,20111027,000000,7.19993,7.21611,7.17319,7.21216,56385.330734144,0
+EVG.US,D,20111028,000000,7.18796,7.24908,7.17837,7.24908,74493.821185643,0
+EVG.US,D,20111031,000000,7.21999,7.23936,7.21377,7.22807,72551.880522417,0
+EVG.US,D,20111101,000000,7.18495,7.19907,7.12877,7.18796,63595.369728296,0
+EVG.US,D,20111102,000000,7.21216,7.23136,7.1604,7.19568,68983.511437202,0
+EVG.US,D,20111103,000000,7.19568,7.22506,7.18495,7.22506,49907.237646425,0
+EVG.US,D,20111104,000000,7.17591,7.18552,7.14665,7.18552,68996.259406545,0
+EVG.US,D,20111107,000000,7.18495,7.18495,7.1604,7.16688,59455.46668421,0
+EVG.US,D,20111108,000000,7.19568,7.20785,7.1604,7.20785,60544.355732244,0
+EVG.US,D,20111109,000000,7.12877,7.16614,7.11463,7.16614,76311.469147775,0
+EVG.US,D,20111110,000000,7.18796,7.18796,7.13319,7.17319,82365.692254844,0
+EVG.US,D,20111111,000000,7.18063,7.32898,7.18063,7.27682,153677.83275868,0
+EVG.US,D,20111114,000000,7.23136,7.24908,7.22506,7.23579,61193.439837951,0
+EVG.US,D,20111115,000000,7.22129,7.22129,7.17837,7.22129,80011.567249535,0
+EVG.US,D,20111116,000000,7.21216,7.21216,7.15568,7.18063,124567.84476429,0
+EVG.US,D,20111117,000000,7.18495,7.23136,7.14665,7.15568,138851.94441296,0
+EVG.US,D,20111118,000000,7.19568,7.21216,7.15005,7.21216,87563.676754388,0
+EVG.US,D,20111121,000000,7.1604,7.20491,7.15005,7.19568,80515.112038577,0
+EVG.US,D,20111122,000000,7.17837,7.24115,7.17837,7.19907,146320.1297863,0
+EVG.US,D,20111123,000000,7.22129,7.24115,7.18796,7.19568,117308.93855434,0
+EVG.US,D,20111125,000000,7.16614,7.23136,7.16614,7.18495,37823.225040196,0
+EVG.US,D,20111128,000000,7.22506,7.26742,7.18796,7.18796,63130.068847284,0
+EVG.US,D,20111129,000000,7.1604,7.24115,7.1604,7.22129,64382.556835218,0
+EVG.US,D,20111130,000000,7.31966,7.31966,7.26215,7.29573,76442.13583354,0
+EVG.US,D,20111201,000000,7.27682,7.27682,7.24115,7.27682,65681.787377407,0
+EVG.US,D,20111202,000000,7.28351,7.31128,7.27834,7.31128,94924.566719096,0
+EVG.US,D,20111205,000000,7.32501,7.33773,7.31128,7.33773,104512.10199568,0
+EVG.US,D,20111206,000000,7.32501,7.3369,7.32501,7.3369,63959.749185347,0
+EVG.US,D,20111207,000000,7.31344,7.32898,7.27109,7.27598,95967.775543652,0
+EVG.US,D,20111208,000000,7.23936,7.28576,7.23936,7.27834,78767.57790783,0
+EVG.US,D,20111209,000000,7.26666,7.29661,7.24839,7.29218,55470.663933796,0
+EVG.US,D,20111212,000000,7.23579,7.28351,7.22439,7.27834,94619.677785646,0
+EVG.US,D,20111213,000000,7.26054,7.27598,7.24908,7.26742,84301.258933398,0
+EVG.US,D,20111214,000000,7.17987,7.26458,7.17987,7.26054,120982.47838663,0
+EVG.US,D,20111215,000000,7.26054,7.27598,7.24606,7.26054,68984.573767982,0
+EVG.US,D,20111216,000000,7.24473,7.27834,7.18552,7.20256,65163.369957466,0
+EVG.US,D,20111219,000000,7.23051,7.24908,7.23051,7.23579,82151.101437574,0
+EVG.US,D,20111220,000000,7.29755,7.32898,7.26054,7.32898,146336.06474799,0
+EVG.US,D,20111221,000000,7.3369,7.40155,7.33181,7.40155,140350.89314152,0
+EVG.US,D,20111222,000000,7.41803,7.44137,7.40155,7.44137,86121.03155709,0
+EVG.US,D,20111223,000000,7.40458,7.47818,7.40458,7.46725,70266.807017713,0
+EVG.US,D,20111227,000000,7.40458,7.44872,7.40155,7.41803,164788.75037173,0
+EVG.US,D,20111228,000000,7.46274,7.48402,7.40919,7.42217,87417.075106944,0
+EVG.US,D,20111229,000000,7.40155,7.44872,7.3369,7.34366,124829.17813584,0
+EVG.US,D,20111230,000000,7.38141,7.38141,7.27429,7.28032,169938.92998623,0
+EVG.US,D,20120103,000000,7.29661,7.34366,7.29661,7.31344,72371.284290061,0
+EVG.US,D,20120104,000000,7.30667,7.32898,7.26374,7.31344,76445.322825876,0
+EVG.US,D,20120105,000000,7.32898,7.35685,7.32898,7.33181,99086.778709532,0
+EVG.US,D,20120106,000000,7.36155,7.45493,7.35685,7.41397,137729.06078001,0
+EVG.US,D,20120109,000000,7.37304,7.46725,7.37304,7.40458,144157.22432114,0
+EVG.US,D,20120110,000000,7.44523,7.44523,7.36155,7.36155,127244.91832629,0
+EVG.US,D,20120111,000000,7.34782,7.36541,7.28576,7.30176,162199.85026435,0
+EVG.US,D,20120112,000000,7.26666,7.34782,7.26666,7.34782,227743.53464055,0
+EVG.US,D,20120113,000000,7.36541,7.39064,7.34782,7.37906,80197.475135784,0
+EVG.US,D,20120117,000000,7.37736,7.41397,7.37736,7.3883,110849.96742064,0
+EVG.US,D,20120118,000000,7.38584,7.40919,7.37304,7.40919,80164.542881649,0
+EVG.US,D,20120119,000000,7.39685,7.45776,7.37012,7.45776,49915.736292656,0
+EVG.US,D,20120120,000000,7.45776,7.45776,7.37304,7.44872,134801.27715426,0
+EVG.US,D,20120123,000000,7.45493,7.49653,7.44872,7.49183,90185.509115897,0
+EVG.US,D,20120124,000000,7.51433,7.52252,7.48759,7.52252,121745.23188565,0
+EVG.US,D,20120125,000000,7.48402,7.52797,7.47291,7.52797,77387.610226467,0
+EVG.US,D,20120126,000000,7.51847,7.6158,7.49653,7.60864,138671.34818061,0
+EVG.US,D,20120127,000000,7.62522,7.67801,7.62522,7.66701,167404.20874859,0
+EVG.US,D,20120130,000000,7.66701,7.67398,7.6399,7.66701,95048.859420189,0
+EVG.US,D,20120131,000000,7.66295,7.66701,7.61506,7.62454,104370.81200213,0
+EVG.US,D,20120201,000000,7.6399,7.6399,7.59904,7.62522,121766.47850121,0
+EVG.US,D,20120202,000000,7.61269,7.61269,7.55246,7.55246,114970.74851072,0
+EVG.US,D,20120203,000000,7.56422,7.57918,7.54614,7.55246,105451.20240394,0
+EVG.US,D,20120206,000000,7.53174,7.53654,7.48759,7.50962,130943.95409728,0
+EVG.US,D,20120207,000000,7.49908,7.52704,7.49908,7.51366,109597.47943271,0
+EVG.US,D,20120208,000000,7.50424,7.5422,7.50424,7.53174,116901.00353536,0
+EVG.US,D,20120209,000000,7.54614,7.5564,7.49908,7.50424,74274.981045258,0
+EVG.US,D,20120210,000000,7.48318,7.52704,7.44787,7.50962,134525.07115185,0
+EVG.US,D,20120213,000000,7.56121,7.56422,7.49908,7.53174,97828.979067705,0
+EVG.US,D,20120214,000000,7.52158,7.55246,7.51366,7.55246,112483.83215808,0
+EVG.US,D,20120215,000000,7.57918,7.66701,7.56121,7.64535,221084.84532048,0
+EVG.US,D,20120216,000000,7.65985,7.67032,7.61269,7.64535,97034.355645335,0
+EVG.US,D,20120217,000000,7.68217,7.72442,7.6558,7.67801,122375.19403733,0
+EVG.US,D,20120221,000000,7.71031,7.74862,7.69027,7.74862,117717.93590408,0
+EVG.US,D,20120222,000000,7.74862,7.74862,7.68602,7.70466,85477.259105276,0
+EVG.US,D,20120223,000000,7.72442,7.76501,7.68217,7.72941,112973.56664699,0
+EVG.US,D,20120224,000000,7.75352,7.76501,7.6638,7.67398,138094.50256784,0
+EVG.US,D,20120227,000000,7.71926,7.71926,7.64535,7.65985,131951.04367535,0
+EVG.US,D,20120228,000000,7.67032,7.69581,7.6558,7.65985,83413.150402514,0
+EVG.US,D,20120229,000000,7.72603,7.73658,7.65017,7.70062,105947.31087753,0
+EVG.US,D,20120301,000000,7.69581,7.70466,7.66701,7.66701,116717.22031067,0
+EVG.US,D,20120302,000000,7.67801,7.73403,7.67801,7.73403,114563.87582251,0
+EVG.US,D,20120305,000000,7.74862,7.77244,7.74307,7.77244,86055.167048817,0
+EVG.US,D,20120306,000000,7.76501,7.76915,7.70411,7.72941,160038.00712998,0
+EVG.US,D,20120307,000000,7.75926,7.77658,7.73403,7.75926,52638.490078128,0
+EVG.US,D,20120308,000000,7.75926,7.77328,7.75352,7.75926,81216.250352432,0
+EVG.US,D,20120309,000000,7.76501,7.77328,7.73403,7.74862,89536.425010192,0
+EVG.US,D,20120312,000000,7.76501,7.78233,7.74862,7.75926,156613.05269987,0
+EVG.US,D,20120313,000000,7.77328,7.77328,7.73403,7.74071,130070.71819729,0
+EVG.US,D,20120314,000000,7.72941,7.74307,7.68602,7.69581,62265.331593527,0
+EVG.US,D,20120315,000000,7.68217,7.70411,7.63332,7.64451,120870.93365487,0
+EVG.US,D,20120316,000000,7.67398,7.69581,7.6206,7.6206,70742.731206515,0
+EVG.US,D,20120319,000000,7.65985,7.65985,7.61506,7.6558,104215.71170846,0
+EVG.US,D,20120320,000000,7.66295,7.73403,7.66295,7.73403,72632.617661589,0
+EVG.US,D,20120321,000000,7.76915,7.79219,7.74862,7.78731,101108.39418115,0
+EVG.US,D,20120322,000000,7.78731,7.79219,7.65985,7.77658,141383.4786583,0
+EVG.US,D,20120323,000000,7.78731,7.82412,7.77328,7.82412,105292.91511793,0
+EVG.US,D,20120326,000000,7.82412,7.82412,7.79699,7.81922,167619.86189662,0
+EVG.US,D,20120327,000000,7.81922,7.83551,7.79881,7.83071,240052.76137183,0
+EVG.US,D,20120328,000000,7.83071,7.83071,7.78233,7.80294,158698.40801819,0
+EVG.US,D,20120329,000000,7.79699,7.79699,7.72941,7.73403,75760.119473698,0
+EVG.US,D,20120330,000000,7.7716,7.77563,7.74467,7.76839,100905.48900244,0
+EVG.US,D,20120402,000000,7.72442,7.77328,7.72442,7.75352,117082.66209851,0
+EVG.US,D,20120403,000000,7.72442,7.77328,7.69027,7.69985,123387.59526931,0
+EVG.US,D,20120404,000000,7.71031,7.71031,7.65496,7.69027,62611.651427341,0
+EVG.US,D,20120405,000000,7.74071,7.75352,7.66295,7.66295,84349.063818434,0
+EVG.US,D,20120409,000000,7.61506,7.6269,7.57918,7.5871,81070.711035768,0
+EVG.US,D,20120410,000000,7.60789,7.72941,7.59359,7.68602,294098.83973156,0
+EVG.US,D,20120411,000000,7.67398,7.71926,7.64451,7.66701,99032.599839823,0
+EVG.US,D,20120412,000000,7.6269,7.67398,7.61269,7.66701,182185.4792016,0
+EVG.US,D,20120413,000000,7.67801,7.67801,7.61269,7.6206,97780.111851892,0
+EVG.US,D,20120416,000000,7.65985,7.67398,7.61506,7.63332,103125.76032966,0
+EVG.US,D,20120417,000000,7.6638,7.68217,7.64451,7.64451,148255.69646486,0
+EVG.US,D,20120418,000000,7.6269,7.66295,7.62522,7.65985,156807.45923234,0
+EVG.US,D,20120419,000000,7.66295,7.66701,7.63897,7.66701,131174.47987624,0
+EVG.US,D,20120420,000000,7.67032,7.69985,7.65985,7.69581,101965.69511946,0
+EVG.US,D,20120423,000000,7.67032,7.69027,7.66295,7.69027,56581.861928179,0
+EVG.US,D,20120424,000000,7.67032,7.69985,7.67032,7.69985,86345.183351366,0
+EVG.US,D,20120425,000000,7.70466,7.72941,7.67398,7.72442,82298.765415795,0
+EVG.US,D,20120426,000000,7.71926,7.74307,7.71446,7.74071,154250.42904831,0
+EVG.US,D,20120427,000000,7.71926,7.78826,7.71926,7.77752,113110.60731743,0
+EVG.US,D,20120430,000000,7.75352,7.77752,7.70156,7.73318,109772.76401117,0
+EVG.US,D,20120501,000000,7.72603,7.77405,7.71521,7.77405,127306.53351145,0
+EVG.US,D,20120502,000000,7.72941,7.74307,7.71926,7.71926,84364.998780114,0
+EVG.US,D,20120503,000000,7.71031,7.72094,7.64451,7.68217,184013.7504715,0
+EVG.US,D,20120504,000000,7.67032,7.67801,7.63897,7.67801,81911.014681618,0
+EVG.US,D,20120507,000000,7.68217,7.74071,7.67398,7.74071,79403.914044192,0
+EVG.US,D,20120508,000000,7.72442,7.73497,7.69985,7.71926,98363.331449326,0
+EVG.US,D,20120509,000000,7.72941,7.72941,7.6911,7.72941,121695.30233906,0
+EVG.US,D,20120510,000000,7.76095,7.78072,7.74392,7.78072,115229.95722068,0
+EVG.US,D,20120511,000000,7.80058,7.80058,7.76671,7.76671,102556.35103233,0
+EVG.US,D,20120514,000000,7.74392,7.74392,7.67801,7.68217,138888.06365943,0
+EVG.US,D,20120515,000000,7.72094,7.72094,7.6638,7.6638,116701.28534899,0
+EVG.US,D,20120516,000000,7.67483,7.72603,7.67032,7.70062,113978.53156352,0
+EVG.US,D,20120517,000000,7.68217,7.6911,7.39996,7.47987,235714.20247216,0
+EVG.US,D,20120518,000000,7.56261,7.56261,7.48478,7.50181,118000.5158912,0
+EVG.US,D,20120521,000000,7.50596,7.59829,7.50596,7.59829,69885.430268208,0
+EVG.US,D,20120522,000000,7.63897,7.63897,7.55962,7.59284,75541.279333313,0
+EVG.US,D,20120523,000000,7.62522,7.66701,7.60789,7.66701,82400.749170539,0
+EVG.US,D,20120524,000000,7.68217,7.76095,7.68217,7.76095,81486.08237019,0
+EVG.US,D,20120525,000000,7.76671,7.77405,7.74071,7.77074,114485.26334489,0
+EVG.US,D,20120529,000000,7.79786,7.81592,7.78072,7.81592,101236.93620536,0
+EVG.US,D,20120530,000000,7.80058,7.81038,7.77405,7.81038,116243.42078342,0
+EVG.US,D,20120531,000000,7.81366,7.81366,7.78157,7.79626,118080.19069958,0
+EVG.US,D,20120601,000000,7.72094,7.77846,7.67801,7.73658,121762.22917809,0
+EVG.US,D,20120604,000000,7.6911,7.69581,7.52459,7.55962,150755.36078683,0
+EVG.US,D,20120605,000000,7.50822,7.55726,7.49409,7.53174,423379.18382962,0
+EVG.US,D,20120606,000000,7.52317,7.59284,7.51433,7.54915,122424.06125316,0
+EVG.US,D,20120607,000000,7.5294,7.55962,7.51923,7.54284,102879.29958903,0
+EVG.US,D,20120608,000000,7.51923,7.62454,7.51433,7.6206,117350.3694547,0
+EVG.US,D,20120611,000000,7.59829,7.63897,7.5871,7.59829,52980.560588828,0
+EVG.US,D,20120612,000000,7.57843,7.66701,7.51037,7.63897,102886.73590447,0
+EVG.US,D,20120613,000000,7.62454,7.63332,7.58163,7.6206,65839.012332637,0
+EVG.US,D,20120614,000000,7.63897,7.63897,7.58248,7.62766,86772.240324353,0
+EVG.US,D,20120615,000000,7.59999,7.6269,7.55962,7.6206,117281.31795409,0
+EVG.US,D,20120618,000000,7.62454,7.62454,7.56187,7.59284,103679.23466529,0
+EVG.US,D,20120619,000000,7.59999,7.68602,7.59744,7.68602,110681.05682684,0
+EVG.US,D,20120620,000000,7.67398,7.68217,7.6269,7.67398,91356.197633881,0
+EVG.US,D,20120621,000000,7.6911,7.71031,7.63897,7.6558,82032.120390375,0
+EVG.US,D,20120622,000000,7.6558,7.6911,7.6558,7.67032,67600.356763504,0
+EVG.US,D,20120625,000000,7.6558,7.74071,7.62454,7.66701,215104.98536791,0
+EVG.US,D,20120626,000000,7.6911,7.73008,7.64451,7.69581,105097.44625468,0
+EVG.US,D,20120627,000000,7.72603,7.78411,7.72603,7.77846,77023.230769418,0
+EVG.US,D,20120628,000000,7.75126,7.76171,7.67398,7.70062,73499.479576903,0
+EVG.US,D,20120629,000000,7.76171,7.79464,7.70062,7.70062,142819.74987091,0
+EVG.US,D,20120702,000000,7.74071,7.74467,7.64451,7.65985,78391.512812216,0
+EVG.US,D,20120703,000000,7.68131,7.71031,7.67311,7.68527,39573.946163279,0
+EVG.US,D,20120705,000000,7.69985,7.74071,7.69985,7.7136,71391.815312221,0
+EVG.US,D,20120706,000000,7.71031,7.74071,7.69581,7.74071,81227.935990997,0
+EVG.US,D,20120709,000000,7.73008,7.75126,7.72094,7.74467,94636.675078104,0
+EVG.US,D,20120710,000000,7.74307,7.76001,7.7136,7.75427,57184.203479628,0
+EVG.US,D,20120711,000000,7.76001,7.77074,7.74071,7.75427,69421.191717973,0
+EVG.US,D,20120712,000000,7.67032,7.74467,7.67032,7.74467,156046.83039489,0
+EVG.US,D,20120713,000000,7.74232,7.82647,7.73318,7.81499,131128.79965276,0
+EVG.US,D,20120716,000000,7.83316,7.86027,7.81592,7.85547,92041.400986059,0
+EVG.US,D,20120717,000000,7.86686,7.87711,7.85028,7.86355,226794.8732553,0
+EVG.US,D,20120718,000000,7.85856,7.89952,7.84792,7.89952,200817.69872693,0
+EVG.US,D,20120719,000000,7.90526,7.92107,7.86027,7.90526,135521.53742213,0
+EVG.US,D,20120720,000000,7.90526,7.93754,7.85207,7.93754,161022.7877617,0
+EVG.US,D,20120723,000000,7.92494,7.95993,7.90526,7.95993,105214.30264033,0
+EVG.US,D,20120724,000000,7.975,7.98404,7.94508,7.95993,167070.6368841,0
+EVG.US,D,20120725,000000,7.95993,7.9768,7.93415,7.9768,111289.77236296,0
+EVG.US,D,20120726,000000,8.03996,8.04731,7.98838,8.03308,140657.90673652,0
+EVG.US,D,20120727,000000,8.05617,8.05617,7.98075,8.01973,124083.42192928,0
+EVG.US,D,20120730,000000,8.03308,8.03638,7.95993,7.98838,127640.10537593,0
+EVG.US,D,20120731,000000,7.98838,8.01973,7.95261,8.01973,118862.0661526,0
+EVG.US,D,20120801,000000,8.0456,8.05182,7.98404,8.04731,82538.852171752,0
+EVG.US,D,20120802,000000,8.03638,8.0571,8.03308,8.05182,84540.283358577,0
+EVG.US,D,20120803,000000,8.05182,8.0571,8.03638,8.03996,66728.183194298,0
+EVG.US,D,20120806,000000,8.05617,8.07648,7.99412,8.04731,118062.13107635,0
+EVG.US,D,20120807,000000,8.05182,8.05182,8.01051,8.0456,100309.52143567,0
+EVG.US,D,20120808,000000,8.04731,8.04731,8.006,8.03996,91416.750488258,0
+EVG.US,D,20120809,000000,8.0456,8.0456,8.01973,8.03638,66775.988079335,0
+EVG.US,D,20120810,000000,8.03996,8.03996,7.99412,8.03996,71604.281467933,0
+EVG.US,D,20120813,000000,8.03996,8.03996,7.95261,7.99412,62374.75166372,0
+EVG.US,D,20120814,000000,8.02291,8.0456,7.98838,8.0456,111307.8319862,0
+EVG.US,D,20120815,000000,8.04731,8.04731,8.03308,8.0456,74060.390227988,0
+EVG.US,D,20120816,000000,8.0456,8.05182,8.03638,8.05182,63030.209754098,0
+EVG.US,D,20120817,000000,8.03996,8.05182,8.02726,8.05182,80949.605327011,0
+EVG.US,D,20120820,000000,8.0456,8.0571,8.03996,8.0571,53856.983481149,0
+EVG.US,D,20120821,000000,8.06227,8.09286,7.98838,8.02726,107477.06719868,0
+EVG.US,D,20120822,000000,8.05182,8.05182,7.95665,8.01973,102457.55426994,0
+EVG.US,D,20120823,000000,8.05182,8.07167,8.0008,8.07167,130298.05698391,0
+EVG.US,D,20120824,000000,8.08101,8.09946,8.05182,8.07648,74546.937724573,0
+EVG.US,D,20120827,000000,8.05182,8.07648,8.02291,8.04731,101108.39418115,0
+EVG.US,D,20120828,000000,8.01973,8.07167,8.01623,8.0571,101239.06086691,0
+EVG.US,D,20120829,000000,8.01973,8.06227,7.98838,8.04731,152499.70792523,0
+EVG.US,D,20120830,000000,8.06557,8.08101,8.0456,8.08101,111152.73169252,0
+EVG.US,D,20120831,000000,8.12581,8.12581,8.07648,8.12581,79059.718871937,0
+EVG.US,D,20120904,000000,8.11649,8.17242,8.07648,8.15604,229135.18796048,0
+EVG.US,D,20120905,000000,8.17748,8.17748,8.11649,8.14539,91120.360201037,0
+EVG.US,D,20120906,000000,8.15604,8.15604,8.06481,8.13362,113706.57488421,0
+EVG.US,D,20120907,000000,8.14539,8.14539,8.0456,8.12073,92556.631413664,0
+EVG.US,D,20120910,000000,8.11649,8.12073,8.08101,8.12073,57965.016601878,0
+EVG.US,D,20120911,000000,8.12073,8.12073,8.07084,8.11225,91892.674677058,0
+EVG.US,D,20120912,000000,8.10528,8.11649,8.08007,8.11649,86536.402891509,0
+EVG.US,D,20120913,000000,8.13108,8.13683,8.10528,8.13683,100497.55398347,0
+EVG.US,D,20120914,000000,8.15604,8.17748,8.12073,8.17242,148773.05155401,0
+EVG.US,D,20120917,000000,8.14124,8.1871,8.14124,8.1871,76069.257730263,0
+EVG.US,D,20120918,000000,8.17242,8.1871,8.0875,8.13683,120502.30487472,0
+EVG.US,D,20120919,000000,8.17242,8.19471,8.13683,8.19471,114842.20648649,0
+EVG.US,D,20120920,000000,8.22955,8.22955,8.13683,8.19905,94508.133053898,0
+EVG.US,D,20120921,000000,8.21439,8.25524,8.19905,8.23801,87741.085994408,0
+EVG.US,D,20120924,000000,8.26061,8.26061,8.22324,8.2511,80328.141821548,0
+EVG.US,D,20120925,000000,8.29571,8.29571,8.1871,8.20848,137883.0987429,0
+EVG.US,D,20120926,000000,8.1871,8.25524,8.1871,8.21994,84096.229093135,0
+EVG.US,D,20120927,000000,8.26061,8.26061,8.19471,8.23801,100398.75722107,0
+EVG.US,D,20120928,000000,8.26061,8.27444,8.24075,8.26485,92546.00810588,0
+EVG.US,D,20121001,000000,8.31324,8.31831,8.26738,8.29995,76256.22794729,0
+EVG.US,D,20121002,000000,8.30871,8.31831,8.28856,8.29571,36552.677429027,0
+EVG.US,D,20121003,000000,8.31831,8.3313,8.30871,8.3313,86960.27287216,0
+EVG.US,D,20121004,000000,8.30438,8.31324,8.26061,8.31324,78964.109101865,0
+EVG.US,D,20121005,000000,8.32716,8.36114,8.32716,8.34552,122480.36478441,0
+EVG.US,D,20121008,000000,8.38137,8.38137,8.34099,8.34099,57894.902770493,0
+EVG.US,D,20121009,000000,8.37421,8.37421,8.28396,8.29571,80621.345116434,0
+EVG.US,D,20121010,000000,8.31917,8.32801,8.17748,8.1871,69337.267586465,0
+EVG.US,D,20121011,000000,8.13683,8.21994,8.13683,8.21994,104860.54649106,0
+EVG.US,D,20121012,000000,8.2511,8.2511,8.17748,8.17748,93732.631585541,0
+EVG.US,D,20121015,000000,8.19471,8.19471,8.15189,8.1871,112863.08424602,0
+EVG.US,D,20121016,000000,8.13683,8.26485,8.13683,8.24489,160082.62502268,0
+EVG.US,D,20121017,000000,8.27774,8.28396,8.18107,8.22324,86876.348740652,0
+EVG.US,D,20121018,000000,8.24075,8.24075,8.18107,8.23359,89219.850438176,0
+EVG.US,D,20121019,000000,8.24489,8.26738,8.22324,8.22955,76483.566733906,0
+EVG.US,D,20121022,000000,8.24489,8.27774,8.20848,8.2511,112148.13563204,0
+EVG.US,D,20121023,000000,8.26485,8.28396,8.25524,8.26738,88465.595585392,0
+EVG.US,D,20121024,000000,8.29995,8.34618,8.29995,8.33225,90004.912883539,0
+EVG.US,D,20121025,000000,8.39099,8.39099,8.17748,8.27774,264389.6971781,0
+EVG.US,D,20121026,000000,8.28396,8.38656,8.1613,8.24489,190975.20406348,0
+EVG.US,D,20121031,000000,8.24489,8.24489,8.15528,8.16722,104472.79575689,0
+EVG.US,D,20121101,000000,8.19471,8.20244,8.15189,8.19302,169500.18737468,0
+EVG.US,D,20121102,000000,8.21439,8.21994,8.17156,8.19302,70758.666168192,0
+EVG.US,D,20121105,000000,8.20848,8.20848,8.18107,8.20848,104692.69822805,0
+EVG.US,D,20121106,000000,8.22955,8.22955,8.19471,8.22324,70780.975114542,0
+EVG.US,D,20121107,000000,8.1871,8.23801,8.1613,8.22324,123339.79038428,0
+EVG.US,D,20121108,000000,8.23801,8.23801,8.1871,8.20848,94195.807804997,0
+EVG.US,D,20121109,000000,8.22324,8.22955,8.15528,8.18107,81970.505205217,0
+EVG.US,D,20121112,000000,8.20244,8.20244,8.15189,8.1871,112347.85381842,0
+EVG.US,D,20121113,000000,8.15528,8.17748,8.11225,8.11225,85093.757694212,0
+EVG.US,D,20121114,000000,8.06387,8.10454,7.77328,7.82798,337166.79182557,0
+EVG.US,D,20121115,000000,7.80058,7.82798,7.64451,7.70786,271456.32151713,0
+EVG.US,D,20121116,000000,7.73987,7.93906,7.72848,7.93906,136150.43724305,0
+EVG.US,D,20121119,000000,7.98594,8.06387,7.97323,8.03074,105146.3134705,0
+EVG.US,D,20121120,000000,8.05494,8.08675,8.04466,8.05099,133399.00052656,0
+EVG.US,D,20121121,000000,8.09861,8.12581,8.0699,8.10963,107084.0048106,0
+EVG.US,D,20121123,000000,8.13777,8.13777,8.05494,8.10963,49588.538412856,0
+EVG.US,D,20121126,000000,8.08007,8.10963,8.00409,8.01351,105146.3134705,0
+EVG.US,D,20121127,000000,8.04731,8.09861,7.99083,8.06387,116978.55368221,0
+EVG.US,D,20121128,000000,8.06387,8.0699,8.02131,8.05494,126831.67165343,0
+EVG.US,D,20121129,000000,8.09861,8.09861,8.04731,8.0699,130178.01360592,0
+EVG.US,D,20121130,000000,8.09861,8.10963,7.9673,7.98498,193038.25043545,0
+EVG.US,D,20121203,000000,7.8324,8.01973,7.8324,7.98498,164008.99958027,0
+EVG.US,D,20121204,000000,8.01351,8.01973,7.9832,8.00861,63074.827646798,0
+EVG.US,D,20121205,000000,8.03074,8.07583,7.97915,8.07583,132890.14408361,0
+EVG.US,D,20121206,000000,8.09861,8.13108,8.05494,8.13108,112049.33886964,0
+EVG.US,D,20121207,000000,8.11225,8.13362,8.08007,8.10963,132284.61553984,0
+EVG.US,D,20121210,000000,8.13108,8.17748,8.09286,8.17748,169303.65618065,0
+EVG.US,D,20121211,000000,8.19387,8.19387,8.13108,8.13108,124778.18625846,0
+EVG.US,D,20121212,000000,8.16722,8.19387,8.12073,8.19387,96997.174068086,0
+EVG.US,D,20121213,000000,8.19979,8.24309,8.15189,8.2303,110335.79932381,0
+EVG.US,D,20121214,000000,8.23896,8.23896,8.18192,8.20941,137411.42387723,0
+EVG.US,D,20121217,000000,8.2303,8.2303,8.17748,8.20328,132465.21177219,0
+EVG.US,D,20121218,000000,8.22418,8.22418,8.14124,8.17748,138864.6923823,0
+EVG.US,D,20121219,000000,8.20328,8.24309,8.17748,8.19979,172843.34233485,0
+EVG.US,D,20121220,000000,8.18784,8.21994,8.11225,8.17748,145364.03208559,0
+EVG.US,D,20121221,000000,8.14539,8.22418,8.12581,8.22418,131681.21165761,0
+EVG.US,D,20121224,000000,8.24669,8.30185,8.18192,8.30185,153930.66748398,0
+EVG.US,D,20121226,000000,8.29732,8.29732,8.17748,8.18192,87826.072456693,0
+EVG.US,D,20121227,000000,8.26919,8.29139,8.18784,8.23359,111032.68831454,0
+EVG.US,D,20121228,000000,8.32528,8.32876,8.18192,8.23359,147224.17327886,0
+EVG.US,D,20121231,000000,8.26654,8.29139,8.14124,8.20328,213152.42139691,0
+EVG.US,D,20130102,000000,8.24669,8.26654,8.21535,8.23359,159798.98270479,0
+EVG.US,D,20130103,000000,8.24309,8.29732,8.2303,8.29139,138769.08261223,0
+EVG.US,D,20130104,000000,8.25618,8.30627,8.22418,8.30185,107733.08891631,0
+EVG.US,D,20130107,000000,8.31576,8.31576,8.23359,8.26654,82368.879247181,0
+EVG.US,D,20130108,000000,8.23896,8.29732,8.20328,8.2303,126850.79360746,0
+EVG.US,D,20130109,000000,8.24669,8.27953,8.19979,8.27953,162968.97774805,0
+EVG.US,D,20130110,000000,8.26919,8.29139,8.23359,8.23359,138721.2777272,0
+EVG.US,D,20130111,000000,8.21994,8.30185,8.19979,8.27953,85088.44604032,0
+EVG.US,D,20130114,000000,8.30627,8.32876,8.28574,8.32084,124596.52769533,0
+EVG.US,D,20130115,000000,8.31576,8.3427,8.29732,8.3427,156401.64887493,0
+EVG.US,D,20130116,000000,8.3427,8.39278,8.31576,8.39278,66028.107211221,0
+EVG.US,D,20130117,000000,8.29732,8.41998,8.29732,8.41565,101745.79264829,0
+EVG.US,D,20130118,000000,8.42798,8.46168,8.38393,8.41998,137022.61081226,0
+EVG.US,D,20130122,000000,8.40858,8.42798,8.30533,8.40331,142438.37312141,0
+EVG.US,D,20130123,000000,8.40858,8.4502,8.38834,8.40331,81227.935990997,0
+EVG.US,D,20130124,000000,8.39278,8.45735,8.39278,8.42798,119223.25861732,0
+EVG.US,D,20130125,000000,8.45735,8.48926,8.40858,8.48926,120587.291337,0
+EVG.US,D,20130128,000000,8.48926,8.49359,8.40858,8.41998,196335.72517214,0
+EVG.US,D,20130129,000000,8.40858,8.43954,8.40331,8.42355,82161.72474536,0
+EVG.US,D,20130130,000000,8.4467,8.45735,8.38834,8.42355,202773.44969028,0
+EVG.US,D,20130131,000000,8.41998,8.42355,8.38393,8.41565,102640.27516385,0
+EVG.US,D,20130201,000000,8.4502,8.4502,8.39278,8.41565,103290.42160033,0
+EVG.US,D,20130204,000000,8.38393,8.40858,8.22955,8.24489,257813.86965873,0
+EVG.US,D,20130205,000000,8.28951,8.41998,8.28951,8.40331,112227.81044043,0
+EVG.US,D,20130206,000000,8.39278,8.46168,8.38393,8.46168,94810.897325788,0
+EVG.US,D,20130207,000000,8.42798,8.46704,8.38393,8.39805,108773.11074853,0
+EVG.US,D,20130208,000000,8.42798,8.4502,8.40858,8.4502,67350.70903054,0
+EVG.US,D,20130211,000000,8.4502,8.45735,8.42355,8.45735,72414.839851983,0
+EVG.US,D,20130212,000000,8.48926,8.50178,8.39805,8.42798,110912.64493657,0
+EVG.US,D,20130213,000000,8.4502,8.46168,8.43954,8.4467,85313.660165377,0
+EVG.US,D,20130214,000000,8.40331,8.4502,8.38834,8.42355,62573.407519313,0
+EVG.US,D,20130215,000000,8.3778,8.4502,8.34806,8.41565,140567.60862034,0
+EVG.US,D,20130219,000000,8.35851,8.43954,8.35851,8.43954,98610.854520733,0
+EVG.US,D,20130220,000000,8.36998,8.46168,8.36548,8.4467,155063.11209392,0
+EVG.US,D,20130221,000000,8.45377,8.45377,8.36548,8.36998,152346.73229312,0
+EVG.US,D,20130222,000000,8.36275,8.38393,8.26485,8.26738,188079.29036109,0
+EVG.US,D,20130225,000000,8.26738,8.30533,8.2399,8.24404,111520.29814192,0
+EVG.US,D,20130226,000000,8.24404,8.30946,8.23275,8.28396,89544.92365642,0
+EVG.US,D,20130227,000000,8.24404,8.35851,8.24404,8.35229,210701.62429074,0
+EVG.US,D,20130228,000000,8.35851,8.36275,8.31991,8.34806,69869.49530653,0
+EVG.US,D,20130301,000000,8.3009,8.33668,8.3009,8.32452,70555.760989486,0
+EVG.US,D,20130304,000000,8.30533,8.30946,8.25967,8.29571,61950.881683071,0
+EVG.US,D,20130305,000000,8.11047,8.34184,8.11047,8.32452,74819.956734665,0
+EVG.US,D,20130306,000000,8.32876,8.33668,8.26485,8.31991,123729.66578,0
+EVG.US,D,20130307,000000,8.28951,8.33225,8.27774,8.28951,78337.333942509,0
+EVG.US,D,20130308,000000,8.25967,8.3009,8.25967,8.3009,152467.8380019,0
+EVG.US,D,20130311,000000,8.30946,8.30946,8.22861,8.28951,248926.41036523,0
+EVG.US,D,20130312,000000,8.2511,8.30533,8.2511,8.28951,133008.06280004,0
+EVG.US,D,20130313,000000,8.25524,8.26485,8.23275,8.25524,200463.94257766,0
+EVG.US,D,20130314,000000,8.2399,8.25524,8.22861,8.25524,92249.617818657,0
+EVG.US,D,20130315,000000,8.2399,8.2511,8.12336,8.18013,192764.16909458,0
+EVG.US,D,20130318,000000,8.16987,8.23275,8.13872,8.219,114163.37711899,0
+EVG.US,D,20130319,000000,8.23275,8.26822,8.219,8.25524,75669.821357519,0
+EVG.US,D,20130320,000000,8.219,8.27774,8.219,8.26061,92452.522997365,0
+EVG.US,D,20130321,000000,8.26822,8.32084,8.24404,8.30185,124270.3921463,0
+EVG.US,D,20130322,000000,8.31482,8.36548,8.30533,8.3427,92499.265551622,0
+EVG.US,D,20130325,000000,8.33225,8.34806,8.24404,8.3104,91790.690922316,0
+EVG.US,D,20130326,000000,8.27774,8.30185,8.22861,8.27774,178587.36485458,0
+EVG.US,D,20130327,000000,8.31482,8.38929,8.25524,8.31482,98112.621385585,0
+EVG.US,D,20130328,000000,8.32084,8.32084,8.23801,8.29656,162447.37333576,0
+EVG.US,D,20130401,000000,8.26485,8.27774,8.22324,8.24075,129476.87529207,0
+EVG.US,D,20130402,000000,8.22324,8.24075,8.20675,8.22324,177416.67633659,0
+EVG.US,D,20130403,000000,8.19133,8.2127,8.17418,8.19471,136266.23129792,0
+EVG.US,D,20130404,000000,8.1854,8.23801,8.1854,8.22324,74319.598937958,0
+EVG.US,D,20130405,000000,8.19736,8.25524,8.19736,8.25524,105077.26196989,0
+EVG.US,D,20130408,000000,8.26822,8.26822,8.20675,8.26061,60137.483044052,0
+EVG.US,D,20130409,000000,8.23801,8.26822,8.19736,8.23275,126422.67430369,0
+EVG.US,D,20130410,000000,8.2127,8.23275,8.13872,8.22324,148939.83748624,0
+EVG.US,D,20130411,000000,8.19736,8.219,8.16987,8.19471,180836.3191128,0
+EVG.US,D,20130412,000000,8.17418,8.22861,8.15867,8.22861,193375.00929227,0
+EVG.US,D,20130415,000000,8.19133,8.23801,8.1854,8.20675,90203.568739133,0
+EVG.US,D,20130416,000000,8.23801,8.31482,8.18013,8.27774,239404.73959692,0
+EVG.US,D,20130417,000000,8.23275,8.31482,8.23275,8.31482,101901.95527275,0
+EVG.US,D,20130418,000000,8.31482,8.32084,8.26485,8.31482,121072.77650281,0
+EVG.US,D,20130419,000000,8.28396,8.35315,8.27774,8.33225,73694.94844016,0
+EVG.US,D,20130422,000000,8.36275,8.36275,8.30533,8.33225,164589.03218536,0
+EVG.US,D,20130423,000000,8.37961,8.37961,8.33225,8.35946,110678.9321653,0
+EVG.US,D,20130424,000000,8.37421,8.39371,8.36275,8.37961,122877.6764956,0
+EVG.US,D,20130425,000000,8.35946,8.40586,8.32876,8.37421,132128.45291538,0
+EVG.US,D,20130426,000000,8.39983,8.41649,8.34806,8.41649,72858.894117425,0
+EVG.US,D,20130429,000000,8.39371,8.41998,8.36641,8.41998,57144.897240821,0
+EVG.US,D,20130430,000000,8.43607,8.43607,8.34806,8.41649,149322.27656654,0
+EVG.US,D,20130501,000000,8.42891,8.42891,8.36275,8.37084,113345.38241948,0
+EVG.US,D,20130502,000000,8.34806,8.36275,8.3104,8.33855,104511.03966491,0
+EVG.US,D,20130503,000000,8.37421,8.37961,8.32528,8.33855,98040.382892641,0
+EVG.US,D,20130506,000000,8.35946,8.35946,8.32528,8.34806,64415.489089354,0
+EVG.US,D,20130507,000000,8.37084,8.37084,8.3104,8.35946,129926.24121141,0
+EVG.US,D,20130508,000000,8.33855,8.39983,8.31482,8.39014,99110.149986661,0
+EVG.US,D,20130509,000000,8.39014,8.39014,8.17335,8.30533,335911.11684531,0
+EVG.US,D,20130510,000000,8.33225,8.33855,8.25967,8.33855,150909.39874973,0
+EVG.US,D,20130513,000000,8.37084,8.37421,8.23801,8.25524,195825.80639843,0
+EVG.US,D,20130514,000000,8.29656,8.29656,8.24404,8.27774,82180.846699373,0
+EVG.US,D,20130515,000000,8.3009,8.3104,8.22766,8.29656,286160.04182332,0
+EVG.US,D,20130516,000000,8.31482,8.31482,8.2399,8.28396,172866.71361198,0
+EVG.US,D,20130517,000000,8.3104,8.3104,8.20064,8.22766,287192.6273401,0
+EVG.US,D,20130520,000000,8.23801,8.23801,8.17919,8.19471,181499.21351864,0
+EVG.US,D,20130521,000000,8.21185,8.24404,8.20064,8.2399,108775.23541009,0
+EVG.US,D,20130522,000000,8.25524,8.26061,8.18445,8.219,122161.66555085,0
+EVG.US,D,20130523,000000,8.20592,8.25524,8.20592,8.23716,78882.309631915,0
+EVG.US,D,20130524,000000,8.2511,8.2511,8.20064,8.23716,83678.733097158,0
+EVG.US,D,20130528,000000,8.22766,8.25524,8.13362,8.18445,146935.21930709,0
+EVG.US,D,20130529,000000,8.19039,8.19039,7.92917,8.02726,292986.57940641,0
+EVG.US,D,20130530,000000,8.05249,8.07329,8.02291,8.05973,151402.32023096,0
+EVG.US,D,20130531,000000,8.07329,8.07329,7.90045,7.92268,306103.1775294,0
+EVG.US,D,20130603,000000,7.97915,7.97915,7.74071,7.78826,391149.13033858,0
+EVG.US,D,20130604,000000,7.7201,7.90837,7.7201,7.90837,162489.86656691,0
+EVG.US,D,20130605,000000,7.93415,7.94847,7.86686,7.89528,99484.090420718,0
+EVG.US,D,20130606,000000,7.92107,7.94847,7.89199,7.94357,220872.37916476,0
+EVG.US,D,20130607,000000,7.97915,7.98678,7.93821,7.96258,160326.96110173,0
+EVG.US,D,20130610,000000,7.91617,7.95505,7.77244,7.79306,252386.42171103,0
+EVG.US,D,20130611,000000,7.76266,7.78233,7.72941,7.77244,279702.13302041,0
+EVG.US,D,20130612,000000,7.80445,7.83963,7.7136,7.76266,184149.72881117,0
+EVG.US,D,20130613,000000,7.77244,7.83399,7.61364,7.83399,170521.0872529,0
+EVG.US,D,20130614,000000,7.87127,7.94357,7.87127,7.91617,129302.65304439,0
+EVG.US,D,20130617,000000,7.95836,7.95836,7.85377,7.87457,145424.58493995,0
+EVG.US,D,20130618,000000,7.87127,7.92107,7.84295,7.92107,93492.544829584,0
+EVG.US,D,20130619,000000,7.93415,7.96258,7.89114,7.92917,116926.49947406,0
+EVG.US,D,20130620,000000,7.8388,7.90837,7.72941,7.8388,187457.82685562,0
+EVG.US,D,20130621,000000,7.89528,7.93415,7.80952,7.8661,128697.12450061,0
+EVG.US,D,20130624,000000,7.84792,7.84792,7.62229,7.66295,151775.19833425,0
+EVG.US,D,20130625,000000,7.74071,7.8629,7.62229,7.82101,372214.14654135,0
+EVG.US,D,20130626,000000,7.91617,7.96813,7.87457,7.94847,106704.75272266,0
+EVG.US,D,20130627,000000,7.97406,8.0346,7.91617,8.01973,201734.49018883,0
+EVG.US,D,20130628,000000,8.04241,8.04241,7.89528,7.91617,110388.91586273,0
+EVG.US,D,20130701,000000,7.96813,8.01051,7.8388,7.84295,163269.61735838,0
+EVG.US,D,20130702,000000,7.82798,7.84792,7.75616,7.76171,41709.231028204,0
+EVG.US,D,20130703,000000,7.62229,7.74071,7.62229,7.69752,72879.078402218,0
+EVG.US,D,20130705,000000,7.74071,7.74392,7.57758,7.59829,177779.99346287,0
+EVG.US,D,20130708,000000,7.58163,7.643,7.56187,7.60864,253475.31075906,0
+EVG.US,D,20130709,000000,7.6158,7.66701,7.57269,7.63077,83867.827975742,0
+EVG.US,D,20130710,000000,7.62617,7.6494,7.59284,7.62617,113262.52061876,0
+EVG.US,D,20130711,000000,7.71285,7.74392,7.63642,7.71285,176282.10706507,0
+EVG.US,D,20130712,000000,7.643,7.71285,7.643,7.69326,127963.05393261,0
+EVG.US,D,20130715,000000,7.7024,7.77563,7.69326,7.76839,82587.719387566,0
+EVG.US,D,20130716,000000,7.76839,7.76839,7.65985,7.67887,95536.469247553,0
+EVG.US,D,20130717,000000,7.67887,7.75616,7.67887,7.72941,118392.51594848,0
+EVG.US,D,20130718,000000,7.73497,7.74392,7.67887,7.72941,165932.88062026,0
+EVG.US,D,20130719,000000,7.70872,7.71285,7.67887,7.69326,90090.961676603,0
+EVG.US,D,20130722,000000,7.74071,7.75616,7.683,7.7024,125189.30826977,0
+EVG.US,D,20130723,000000,7.74071,7.74392,7.69836,7.74071,143303.11037516,0
+EVG.US,D,20130724,000000,7.75126,7.75126,7.69326,7.73497,100873.61907908,0
+EVG.US,D,20130725,000000,7.72442,7.75126,7.68697,7.75126,72722.915777769,0
+EVG.US,D,20130726,000000,7.77244,7.78233,7.69836,7.78233,119253.00387912,0
+EVG.US,D,20130729,000000,7.74071,7.76266,7.67032,7.683,66564.584254398,0
+EVG.US,D,20130730,000000,7.7184,7.7184,7.66701,7.69836,116226.42349099,0
+EVG.US,D,20130731,000000,7.72442,7.72442,7.63011,7.683,131495.30377135,0
+EVG.US,D,20130801,000000,7.69326,7.71285,7.59284,7.61506,131666.33902671,0
+EVG.US,D,20130802,000000,7.63011,7.66701,7.59284,7.65985,82189.345345601,0
+EVG.US,D,20130805,000000,7.62522,7.65985,7.58624,7.60084,150586.45019304,0
+EVG.US,D,20130806,000000,7.60084,7.61269,7.54059,7.60084,90036.782806897,0
+EVG.US,D,20130807,000000,7.58624,7.61269,7.56121,7.59284,114714.72679306,0
+EVG.US,D,20130808,000000,7.58163,7.62522,7.57758,7.61506,109534.80191677,0
+EVG.US,D,20130809,000000,7.61506,7.6494,7.60084,7.6494,114108.13591851,0
+EVG.US,D,20130812,000000,7.63642,7.69836,7.63642,7.69326,113048.99213228,0
+EVG.US,D,20130813,000000,7.69326,7.70956,7.61506,7.6494,143838.52508756,0
+EVG.US,D,20130814,000000,7.67483,7.71285,7.66212,7.69836,129456.69100728,0
+EVG.US,D,20130815,000000,7.63642,7.63642,7.58163,7.60084,201714.30590402,0
+EVG.US,D,20130816,000000,7.5564,7.61506,7.55085,7.59284,155600.6514679,0
+EVG.US,D,20130819,000000,7.53362,7.60789,7.5294,7.56121,208581.21205671,0
+EVG.US,D,20130820,000000,7.57758,7.57758,7.49492,7.52317,105107.00723169,0
+EVG.US,D,20130821,000000,7.55159,7.55159,7.44693,7.46274,145046.39518279,0
+EVG.US,D,20130822,000000,7.48902,7.50962,7.44693,7.46793,131330.64250068,0
+EVG.US,D,20130823,000000,7.49492,7.53362,7.4266,7.49879,108977.07825802,0
+EVG.US,D,20130826,000000,7.52317,7.5373,7.457,7.46274,126975.08630854,0
+EVG.US,D,20130827,000000,7.45324,7.46793,7.40919,7.44468,394556.02514546,0
+EVG.US,D,20130828,000000,7.42291,7.46274,7.40458,7.4266,142770.8826551,0
+EVG.US,D,20130829,000000,7.4266,7.44693,7.41397,7.44693,82698.201788537,0
+EVG.US,D,20130830,000000,7.46793,7.46793,7.42291,7.44693,118222.54302392,0
+EVG.US,D,20130903,000000,7.46274,7.46274,7.41397,7.4377,108875.09450327,0
+EVG.US,D,20130904,000000,7.42594,7.47291,7.42594,7.47291,139554.14505759,0
+EVG.US,D,20130905,000000,7.46274,7.46274,7.42594,7.45228,52486.576776794,0
+EVG.US,D,20130906,000000,7.44693,7.46725,7.40306,7.41397,80216.597089798,0
+EVG.US,D,20130909,000000,7.42291,7.457,7.41803,7.44693,95689.444879665,0
+EVG.US,D,20130910,000000,7.4377,7.45228,7.41803,7.45228,112144.9486397,0
+EVG.US,D,20130911,000000,7.44693,7.457,7.41803,7.457,143791.78253331,0
+EVG.US,D,20130912,000000,7.4266,7.46274,7.41397,7.44693,138016.952421,0
+EVG.US,D,20130913,000000,7.42217,7.4377,7.393,7.4377,93471.298214014,0
+EVG.US,D,20130916,000000,7.47386,7.48902,7.43846,7.47386,133034.6210695,0
+EVG.US,D,20130917,000000,7.44693,7.47291,7.4377,7.444,137221.26666784,0
+EVG.US,D,20130918,000000,7.45228,7.58163,7.44693,7.56121,83459.892956771,0
+EVG.US,D,20130919,000000,7.56599,7.58163,7.50962,7.5454,119834.09881501,0
+EVG.US,D,20130920,000000,7.5564,7.56599,7.51847,7.51847,123440.71180824,0
+EVG.US,D,20130923,000000,7.5294,7.57758,7.5294,7.56599,91927.73159275,0
+EVG.US,D,20130924,000000,7.61269,7.71031,7.5454,7.71031,152364.79191635,0
+EVG.US,D,20130925,000000,7.68856,7.69985,7.57758,7.60864,168039.48255416,0
+EVG.US,D,20130926,000000,7.6558,7.71521,7.6316,7.71521,149020.57462542,0
+EVG.US,D,20130927,000000,7.71031,7.71521,7.63725,7.67105,99995.071525209,0
+EVG.US,D,20130930,000000,7.67566,7.75926,7.6638,7.71031,127754.83710001,0
+EVG.US,D,20131001,000000,7.67566,7.73903,7.6558,7.68366,90358.669032803,0
+EVG.US,D,20131002,000000,7.63725,7.69985,7.61654,7.68366,119131.89817036,0
+EVG.US,D,20131003,000000,7.6558,7.71521,7.62617,7.6558,114558.56416863,0
+EVG.US,D,20131004,000000,7.64386,7.65985,7.58624,7.59829,114798.65092458,0
+EVG.US,D,20131007,000000,7.61269,7.61269,7.57758,7.58163,56070.880823688,0
+EVG.US,D,20131008,000000,7.58163,7.60148,7.55159,7.5564,93046.365902585,0
+EVG.US,D,20131009,000000,7.52317,7.56599,7.51847,7.5454,122598.28350085,0
+EVG.US,D,20131010,000000,7.56599,7.61654,7.56599,7.58624,199018.11038803,0
+EVG.US,D,20131011,000000,7.58624,7.65017,7.58624,7.61269,188170.65080805,0
+EVG.US,D,20131014,000000,7.57758,7.61654,7.56121,7.56599,119288.06079481,0
+EVG.US,D,20131015,000000,7.61269,7.61269,7.5454,7.57269,183467.71245131,0
+EVG.US,D,20131016,000000,7.55159,7.6316,7.53362,7.62617,159948.77134457,0
+EVG.US,D,20131017,000000,7.62287,7.68047,7.62287,7.67566,139913.21286073,0
+EVG.US,D,20131018,000000,7.64386,7.68047,7.63725,7.65017,108847.47390304,0
+EVG.US,D,20131021,000000,7.69581,7.69581,7.63725,7.6558,153468.55359529,0
+EVG.US,D,20131022,000000,7.62617,7.72152,7.62617,7.68941,92778.658546386,0
+EVG.US,D,20131023,000000,7.69985,7.76001,7.68453,7.72152,87736.836671292,0
+EVG.US,D,20131024,000000,7.71031,7.74307,7.6638,7.72848,106106.66049432,0
+EVG.US,D,20131025,000000,7.69581,7.76001,7.67652,7.73318,145813.39800492,0
+EVG.US,D,20131028,000000,7.73987,7.77074,7.71031,7.71031,99803.851985067,0
+EVG.US,D,20131029,000000,7.71521,7.72152,7.67652,7.70541,127010.14322425,0
+EVG.US,D,20131030,000000,7.68941,7.72152,7.67181,7.69985,168992.39326254,0
+EVG.US,D,20131031,000000,7.68453,7.68941,7.59829,7.65985,136981.17991189,0
+EVG.US,D,20131101,000000,7.65017,7.6685,7.63725,7.63725,133967.3474931,0
+EVG.US,D,20131104,000000,7.63725,7.67181,7.6316,7.6558,133778.25261449,0
+EVG.US,D,20131105,000000,7.65017,7.6638,7.63725,7.64451,178852.94754922,0
+EVG.US,D,20131106,000000,7.6638,7.6685,7.64451,7.6685,124295.88808499,0
+EVG.US,D,20131107,000000,7.6558,7.67181,7.64451,7.6558,166760.43629676,0
+EVG.US,D,20131108,000000,7.63725,7.6638,7.62617,7.6558,143618.6226164,0
+EVG.US,D,20131111,000000,7.62287,7.65985,7.62287,7.65985,68572.389425895,0
+EVG.US,D,20131112,000000,7.63725,7.6638,7.61654,7.63725,143069.39760387,0
+EVG.US,D,20131113,000000,7.62617,7.65017,7.61654,7.64451,74072.075866552,0
+EVG.US,D,20131114,000000,7.6316,7.65985,7.62287,7.65985,70181.820555429,0
+EVG.US,D,20131115,000000,7.63725,7.6638,7.62617,7.65017,72540.194883852,0
+EVG.US,D,20131118,000000,7.64451,7.70541,7.63725,7.6638,217295.51143332,0
+EVG.US,D,20131119,000000,7.65017,7.68047,7.63725,7.67181,132655.36898155,0
+EVG.US,D,20131120,000000,7.65985,7.67652,7.61269,7.61654,172713.73797986,0
+EVG.US,D,20131121,000000,7.62287,7.6558,7.61269,7.6316,163049.7148872,0
+EVG.US,D,20131122,000000,7.61269,7.69581,7.61269,7.68047,117102.8463833,0
+EVG.US,D,20131125,000000,7.67652,7.69027,7.67181,7.67181,86389.801244068,0
+EVG.US,D,20131126,000000,7.65985,7.67181,7.63725,7.6638,80140.109273741,0
+EVG.US,D,20131127,000000,7.6316,7.69581,7.61654,7.69027,95072.230697317,0
+EVG.US,D,20131129,000000,7.65985,7.70618,7.6558,7.67652,40182.6616994,0
+EVG.US,D,20131202,000000,7.6638,7.68527,7.6316,7.6316,147862.63407678,0
+EVG.US,D,20131203,000000,7.62617,7.6558,7.61654,7.62617,141812.66029283,0
+EVG.US,D,20131204,000000,7.60148,7.63725,7.59829,7.61654,110599.25735689,0
+EVG.US,D,20131205,000000,7.59829,7.65985,7.59829,7.64451,124236.3975614,0
+EVG.US,D,20131206,000000,7.63725,7.67652,7.61269,7.6558,265130.14173075,0
+EVG.US,D,20131209,000000,7.65985,7.65985,7.61654,7.64451,414893.28557039,0
+EVG.US,D,20131210,000000,7.6316,7.6558,7.62617,7.6316,277914.23032006,0
+EVG.US,D,20131211,000000,7.6316,7.65985,7.60864,7.64451,209314.22029393,0
+EVG.US,D,20131212,000000,7.64451,7.67652,7.6316,7.67652,147108.37922399,0
+EVG.US,D,20131213,000000,7.64451,7.66937,7.59829,7.65985,164183.22182795,0
+EVG.US,D,20131216,000000,7.65017,7.67652,7.6316,7.67181,125247.7364626,0
+EVG.US,D,20131217,000000,7.66937,7.67181,7.60864,7.6558,164833.36826443,0
+EVG.US,D,20131218,000000,7.64451,7.68527,7.62287,7.68047,208930.71888287,0
+EVG.US,D,20131219,000000,7.65985,7.68527,7.65985,7.68047,167443.51498737,0
+EVG.US,D,20131220,000000,7.69027,7.73318,7.67181,7.7169,197728.44082284,0
+EVG.US,D,20131223,000000,7.7169,7.84557,7.70618,7.81762,147430.2654499,0
+EVG.US,D,20131224,000000,7.81762,7.83071,7.78326,7.83071,96489.379955928,0
+EVG.US,D,20131226,000000,7.83071,7.83712,7.77563,7.80519,124415.93146299,0
+EVG.US,D,20131227,000000,7.78826,7.82412,7.77932,7.79786,90444.717825867,0
+EVG.US,D,20131230,000000,7.78326,7.79786,7.72848,7.77932,124083.42192928,0
+EVG.US,D,20131231,000000,7.7552,7.78233,7.73318,7.74071,110071.27895995,0
+EVG.US,D,20140102,000000,7.74307,7.76839,7.7169,7.75126,112715.4202678,0
+EVG.US,D,20140103,000000,7.73318,7.79786,7.7169,7.79786,123180.44076749,0
+EVG.US,D,20140106,000000,7.78326,7.8612,7.78326,7.85547,83837.020383164,0
+EVG.US,D,20140107,000000,7.83712,7.86516,7.80519,7.85114,170397.85688257,0
+EVG.US,D,20140108,000000,7.82412,7.92682,7.80519,7.90526,153677.83275868,0
+EVG.US,D,20140109,000000,7.89114,7.92268,7.86921,7.91617,125766.15388253,0
+EVG.US,D,20140110,000000,7.89528,7.95665,7.86921,7.95665,150079.71841166,0
+EVG.US,D,20140113,000000,7.91617,7.97058,7.91617,7.95993,71561.788236791,0
+EVG.US,D,20140114,000000,7.93501,7.98237,7.91617,7.97746,162743.76362299,0
+EVG.US,D,20140115,000000,7.98237,7.98237,7.94084,7.97058,229961.68130621,0
+EVG.US,D,20140116,000000,7.94508,7.95993,7.93097,7.95665,79444.282613779,0
+EVG.US,D,20140117,000000,7.90931,7.98237,7.89114,7.96587,228395.80573858,0
+EVG.US,D,20140121,000000,7.95665,7.99845,7.95082,7.97058,136452.13918417,0
+EVG.US,D,20140122,000000,7.96587,8.00409,7.95082,7.98498,169045.50980146,0
+EVG.US,D,20140123,000000,7.98498,8.07648,7.97746,8.07648,159137.15062975,0
+EVG.US,D,20140124,000000,8.03553,8.04731,7.95591,8.00409,115386.11984514,0
+EVG.US,D,20140127,000000,7.97746,7.98498,7.85028,7.88021,149924.61811798,0
+EVG.US,D,20140128,000000,7.86027,7.92192,7.85028,7.91617,70987.067285584,0
+EVG.US,D,20140129,000000,7.87392,7.87392,7.76671,7.81112,122507.98538466,0
+EVG.US,D,20140130,000000,7.81678,7.85028,7.78157,7.84144,104308.1344862,0
+EVG.US,D,20140131,000000,7.78157,7.84144,7.75352,7.80519,104846.73619093,0
+EVG.US,D,20140203,000000,7.82976,7.84473,7.78646,7.79786,70384.725734135,0
+EVG.US,D,20140204,000000,7.78646,7.81678,7.77074,7.80519,75106.786044878,0
+EVG.US,D,20140205,000000,7.81678,7.81678,7.74232,7.75352,93116.479733971,0
+EVG.US,D,20140206,000000,7.75352,7.78157,7.75352,7.77563,113021.37153202,0
+EVG.US,D,20140207,000000,7.77074,7.77563,7.74862,7.77563,159423.97993997,0
+EVG.US,D,20140210,000000,7.77563,7.77563,7.74862,7.77563,90574.322180855,0
+EVG.US,D,20140211,000000,7.75352,7.78157,7.74862,7.78157,140836.37830732,0
+EVG.US,D,20140212,000000,7.77074,7.78157,7.76001,7.77563,134032.14967058,0
+EVG.US,D,20140213,000000,7.75352,7.77563,7.74862,7.76001,109395.63658477,0
+EVG.US,D,20140214,000000,7.77563,7.80519,7.77563,7.80519,108608.44947786,0
+EVG.US,D,20140218,000000,7.78646,7.79219,7.77563,7.78157,96705.03310398,0
+EVG.US,D,20140219,000000,7.79786,7.80519,7.78157,7.79219,70327.359872094,0
+EVG.US,D,20140220,000000,7.78157,7.79786,7.77932,7.78646,83673.421443264,0
+EVG.US,D,20140221,000000,7.78157,7.80519,7.77563,7.80519,59613.753970217,0
+EVG.US,D,20140224,000000,7.75352,7.81678,7.74862,7.80519,123370.59797686,0
+EVG.US,D,20140225,000000,7.80519,7.81112,7.78157,7.78646,100030.1284409,0
+EVG.US,D,20140226,000000,7.77932,7.79219,7.77074,7.78646,71413.061927791,0
+EVG.US,D,20140227,000000,7.79219,7.82336,7.78157,7.82336,142062.30802579,0
+EVG.US,D,20140228,000000,7.83071,7.83071,7.77479,7.81112,124389.3731935,0
+EVG.US,D,20140303,000000,7.77932,7.80519,7.76001,7.80519,147517.37657373,0
+EVG.US,D,20140304,000000,7.79219,7.84557,7.78157,7.83071,101913.6409113,0
+EVG.US,D,20140305,000000,7.81678,7.83615,7.79786,7.81678,105821.95584566,0
+EVG.US,D,20140306,000000,7.81678,7.84557,7.81112,7.84144,77945.333885216,0
+EVG.US,D,20140307,000000,7.81112,7.83071,7.77932,7.78646,103131.07198355,0
+EVG.US,D,20140310,000000,7.77074,7.80058,7.77074,7.77479,135386.62141325,0
+EVG.US,D,20140311,000000,7.74862,7.77479,7.74862,7.76584,143154.38406616,0
+EVG.US,D,20140312,000000,7.75352,7.79786,7.74862,7.77074,130454.21960837,0
+EVG.US,D,20140313,000000,7.76001,7.79786,7.76001,7.79786,105864.4490768,0
+EVG.US,D,20140314,000000,7.80058,7.80058,7.77074,7.78731,121923.70345644,0
+EVG.US,D,20140317,000000,7.78731,7.83071,7.78157,7.80519,262960.86228093,0
+EVG.US,D,20140318,000000,7.80058,7.86421,7.80058,7.81112,307025.28064521,0
+EVG.US,D,20140319,000000,7.81678,7.84144,7.79786,7.82336,244941.60761482,0
+EVG.US,D,20140320,000000,7.81678,7.82336,7.77074,7.80058,114809.27423237,0
+EVG.US,D,20140321,000000,7.81112,7.83615,7.77846,7.82336,118353.20970967,0
+EVG.US,D,20140324,000000,7.84557,7.84557,7.78157,7.81678,122911.67108052,0
+EVG.US,D,20140325,000000,7.80519,7.83615,7.80519,7.83071,119536.64619699,0
+EVG.US,D,20140326,000000,7.82336,7.82336,7.79786,7.80519,65535.185729965,0
+EVG.US,D,20140327,000000,7.79786,7.80058,7.77846,7.77846,93212.089504041,0
+EVG.US,D,20140328,000000,7.79219,7.83615,7.77846,7.83615,102126.10706702,0
+EVG.US,D,20140331,000000,7.81112,7.83615,7.79786,7.83615,101650.18287822,0
+EVG.US,D,20140401,000000,7.80519,7.85547,7.80519,7.85547,152515.64288692,0
+EVG.US,D,20140402,000000,7.83071,7.85114,7.79219,7.79786,213797.25617949,0
+EVG.US,D,20140403,000000,7.78646,7.81112,7.78646,7.79219,172670.18241793,0
+EVG.US,D,20140404,000000,7.79786,7.86921,7.79786,7.85547,221989.95114381,0
+EVG.US,D,20140407,000000,7.84144,7.85547,7.84144,7.85114,87548.804123486,0
+EVG.US,D,20140408,000000,7.84144,7.84144,7.79786,7.81112,99794.291008058,0
+EVG.US,D,20140409,000000,7.79786,7.82336,7.79786,7.81112,172645.74881003,0
+EVG.US,D,20140410,000000,7.81678,7.83615,7.81112,7.81112,88260.565745128,0
+EVG.US,D,20140411,000000,7.80519,7.83071,7.80519,7.81678,119080.906293,0
+EVG.US,D,20140414,000000,7.83071,7.83615,7.82336,7.83071,128906.40366398,0
+EVG.US,D,20140415,000000,7.81112,7.82336,7.80058,7.80519,155926.7870169,0
+EVG.US,D,20140416,000000,7.80058,7.81678,7.78646,7.80519,197214.272726,0
+EVG.US,D,20140417,000000,7.79786,7.83615,7.79786,7.83071,109454.0647776,0
+EVG.US,D,20140421,000000,7.82336,7.87457,7.82336,7.87457,108544.70963113,0
+EVG.US,D,20140422,000000,7.8612,7.88878,7.8612,7.88295,67746.958410946,0
+EVG.US,D,20140423,000000,7.86516,7.94762,7.86516,7.93754,52120.072658187,0
+EVG.US,D,20140424,000000,7.90122,7.90122,7.86516,7.90122,127173.74216414,0
+EVG.US,D,20140425,000000,7.86921,7.94179,7.86921,7.92823,46311.247960969,0
+EVG.US,D,20140428,000000,7.91204,7.93754,7.88878,7.88878,130131.27105168,0
+EVG.US,D,20140429,000000,7.88878,7.89697,7.8612,7.87457,193860.49445808,0
+EVG.US,D,20140430,000000,7.86921,7.89199,7.86921,7.87457,144342.06987659,0
+EVG.US,D,20140501,000000,7.86516,7.90122,7.86516,7.88878,151220.66166784,0
+EVG.US,D,20140502,000000,7.86921,7.89199,7.86516,7.89199,123638.30533305,0
+EVG.US,D,20140505,000000,7.88295,7.88295,7.86516,7.87457,88743.926249377,0
+EVG.US,D,20140506,000000,7.8612,7.89697,7.8612,7.89199,169447.07083577,0
+EVG.US,D,20140507,000000,7.86921,7.90122,7.86516,7.89199,127398.9562892,0
+EVG.US,D,20140508,000000,7.88295,7.89697,7.88295,7.89697,76268.975916634,0
+EVG.US,D,20140509,000000,7.88295,7.90122,7.88295,7.88878,417406.76019249,0
+EVG.US,D,20140512,000000,7.89199,7.90122,7.88295,7.90122,145724.16221952,0
+EVG.US,D,20140513,000000,7.89697,7.94179,7.89697,7.93754,142314.08042032,0
+EVG.US,D,20140514,000000,7.93754,7.96258,7.91759,7.92324,234410.72260686,0
+EVG.US,D,20140515,000000,7.92324,7.93275,7.91759,7.93275,75000.552967022,0
+EVG.US,D,20140516,000000,7.93275,7.94179,7.91759,7.93275,100593.16375354,0
+EVG.US,D,20140519,000000,7.90122,7.93275,7.90122,7.93275,165921.19498169,0
+EVG.US,D,20140520,000000,7.93275,7.93754,7.91204,7.91759,100222.41031182,0
+EVG.US,D,20140521,000000,7.93275,7.98404,7.91204,7.97587,181663.87478931,0
+EVG.US,D,20140522,000000,7.98404,7.98404,7.96352,7.98404,53219.585014007,0
+EVG.US,D,20140523,000000,7.98075,7.98922,7.96352,7.98404,58999.726780205,0
+EVG.US,D,20140527,000000,7.98404,7.98404,7.96352,7.97587,112451.96223472,0
+EVG.US,D,20140528,000000,7.96898,7.98404,7.96898,7.98404,76248.791631841,0
+EVG.US,D,20140529,000000,7.98075,7.98404,7.96898,7.97587,80005.193264863,0
+EVG.US,D,20140530,000000,7.96898,7.98404,7.96898,7.98404,94750.344471411,0
+EVG.US,D,20140602,000000,7.98075,7.98404,7.91759,7.9543,105091.07227001,0
+EVG.US,D,20140603,000000,7.92823,7.93754,7.91759,7.92823,114714.72679306,0
+EVG.US,D,20140604,000000,7.92823,7.94179,7.89697,7.91204,146930.96998399,0
+EVG.US,D,20140605,000000,7.92823,7.96898,7.91204,7.96898,55534.40378051,0
+EVG.US,D,20140606,000000,7.93754,7.97587,7.90122,7.96898,84595.524559062,0
+EVG.US,D,20140609,000000,7.9543,7.98075,7.9543,7.97587,46162.521651968,0
+EVG.US,D,20140610,000000,7.96898,7.98075,7.95836,7.98075,83539.567765165,0
+EVG.US,D,20140611,000000,7.97587,7.99676,7.97587,7.99676,114728.5370932,0
+EVG.US,D,20140612,000000,7.96898,8.02726,7.96898,8.02726,58323.022074255,0
+EVG.US,D,20140613,000000,8.00325,8.0552,8.00325,8.0552,88436.912654371,0
+EVG.US,D,20140616,000000,8.02726,8.03724,7.98922,8.00861,85197.866110512,0
+EVG.US,D,20140617,000000,8.01351,8.01973,7.95836,7.97587,70086.210785357,0
+EVG.US,D,20140618,000000,7.96352,8.00325,7.90687,8.00325,71058.243447749,0
+EVG.US,D,20140619,000000,8.04241,8.04241,7.99676,8.00861,66985.267242712,0
+EVG.US,D,20140620,000000,8.00325,8.00325,7.98404,8.00325,41508.450511053,0
+EVG.US,D,20140623,000000,8.01351,8.01973,8.00325,8.01973,38861.122210858,0
+EVG.US,D,20140624,000000,8.01973,8.01973,7.99676,8.01351,40753.133327492,0
+EVG.US,D,20140625,000000,8.01351,8.02218,8.00325,8.00861,58343.206359048,0
+EVG.US,D,20140626,000000,7.98922,8.03376,7.98404,8.01351,98612.97918229,0
+EVG.US,D,20140627,000000,7.99676,8.02726,7.99676,8.02726,48881.026114329,0
+EVG.US,D,20140630,000000,8.02726,8.06227,8.02726,8.05182,99946.204309395,0
+EVG.US,D,20140701,000000,8.04731,8.04731,8.00325,8.03724,129398.26281446,0
+EVG.US,D,20140702,000000,8.02218,8.04241,8.00325,8.04241,97344.556232677,0
+EVG.US,D,20140703,000000,8.04731,8.04731,7.98922,8.04241,82688.64081153,0
+EVG.US,D,20140707,000000,8.02218,8.05617,8.02218,8.05617,68740.237688909,0
+EVG.US,D,20140708,000000,8.03376,8.05617,8.03376,8.05617,114796.52626302,0
+EVG.US,D,20140709,000000,8.03376,8.03376,8.00861,8.02726,75112.097698772,0
+EVG.US,D,20140710,000000,8.03376,8.04241,8.02218,8.03724,50574.381375368,0
+EVG.US,D,20140711,000000,8.03376,8.03724,8.00861,8.02218,126817.86135333,0
+EVG.US,D,20140714,000000,8.01973,8.04731,8.01351,8.04241,83926.256168564,0
+EVG.US,D,20140715,000000,8.03724,8.04731,7.99676,8.03376,109103.49562067,0
+EVG.US,D,20140716,000000,8.02726,8.03376,8.00325,8.02726,115671.88682458,0
+EVG.US,D,20140717,000000,8.03724,8.04241,8.00861,8.01973,88661.064448649,0
+EVG.US,D,20140718,000000,8.03724,8.03724,8.02218,8.02726,65829.451355629,0
+EVG.US,D,20140721,000000,8.02726,8.02726,8.01973,8.02218,55636.387535253,0
+EVG.US,D,20140722,000000,8.04731,8.06227,8.04241,8.06227,52115.823335073,0
+EVG.US,D,20140723,000000,8.06227,8.06717,8.04731,8.05617,69686.774412616,0
+EVG.US,D,20140724,000000,8.05182,8.07329,8.04241,8.05182,93199.3415347,0
+EVG.US,D,20140725,000000,8.05617,8.06717,8.05182,8.06227,80476.868130547,0
+EVG.US,D,20140728,000000,8.06717,8.07828,8.04731,8.05617,61853.147251442,0
+EVG.US,D,20140729,000000,8.05182,8.06717,8.04241,8.04241,51543.227045423,0
+EVG.US,D,20140730,000000,8.04241,8.04731,7.96258,7.975,200292.90732231,0
+EVG.US,D,20140731,000000,7.92268,7.96813,7.89528,7.89528,186640.89448691,0
+EVG.US,D,20140801,000000,7.91685,7.93097,7.89528,7.91685,97989.391015269,0
+EVG.US,D,20140804,000000,7.93586,7.95261,7.85856,7.90526,304713.64887105,0
+EVG.US,D,20140805,000000,7.88021,7.90526,7.8069,7.81423,76483.566733906,0
+EVG.US,D,20140806,000000,7.8069,7.86355,7.8069,7.85377,173964.10130625,0
+EVG.US,D,20140807,000000,7.86355,7.90045,7.85377,7.89114,49595.974728306,0
+EVG.US,D,20140808,000000,7.85377,7.92268,7.81423,7.91025,121862.08827129,0
+EVG.US,D,20140811,000000,7.91685,7.95261,7.91685,7.95261,58666.154915733,0
+EVG.US,D,20140812,000000,7.94583,7.95261,7.93097,7.93097,124116.35418341,0
+EVG.US,D,20140813,000000,7.94583,7.95261,7.90526,7.90526,105215.36497109,0
+EVG.US,D,20140814,000000,7.91025,7.93586,7.90526,7.93097,79940.39108737,0
+EVG.US,D,20140815,000000,7.93586,7.975,7.93097,7.95836,114696.66716983,0
+EVG.US,D,20140818,000000,7.95261,7.98922,7.92268,7.93097,55923.216845467,0
+EVG.US,D,20140819,000000,7.96258,7.98922,7.92748,7.93097,84183.340216977,0
+EVG.US,D,20140820,000000,7.95261,7.96813,7.93097,7.95836,57595.325490936,0
+EVG.US,D,20140821,000000,7.95261,7.96813,7.90526,7.91685,165705.54183363,0
+EVG.US,D,20140822,000000,7.91685,7.92268,7.89114,7.89528,80910.299088205,0
+EVG.US,D,20140825,000000,7.92748,7.93586,7.87298,7.88623,74311.10029173,0
+EVG.US,D,20140826,000000,7.90045,7.91025,7.87298,7.91025,76954.179268811,0
+EVG.US,D,20140827,000000,7.90526,7.93097,7.89114,7.91025,141118.95829442,0
+EVG.US,D,20140828,000000,7.85377,7.91685,7.84792,7.91685,150677.81063999,0
+EVG.US,D,20140829,000000,7.91685,7.93097,7.89528,7.93097,72709.105477646,0
+EVG.US,D,20140902,000000,7.92748,7.92748,7.91685,7.92748,44999.269449433,0
+EVG.US,D,20140903,000000,7.92748,7.94179,7.91685,7.93586,77099.718585475,0
+EVG.US,D,20140904,000000,7.95261,7.95261,7.90526,7.93097,123930.44629716,0
+EVG.US,D,20140905,000000,7.91685,7.93586,7.91025,7.93097,75254.4500231,0
+EVG.US,D,20140908,000000,7.94179,7.94583,7.92268,7.93097,59437.407060975,0
+EVG.US,D,20140909,000000,7.91685,7.92748,7.87298,7.89114,109901.30603537,0
+EVG.US,D,20140910,000000,7.86355,7.87937,7.84218,7.87937,104744.7524362,0
+EVG.US,D,20140911,000000,7.86355,7.89528,7.85762,7.87298,106894.90993202,0
+EVG.US,D,20140912,000000,7.87298,7.87298,7.84792,7.85377,25216.545690908,0
+EVG.US,D,20140915,000000,7.85377,7.86686,7.84792,7.84792,90135.579569303,0
+EVG.US,D,20140916,000000,7.85377,7.87298,7.79786,7.86686,90233.314000932,0
+EVG.US,D,20140917,000000,7.87937,7.89528,7.83316,7.8388,108455.47384574,0
+EVG.US,D,20140918,000000,7.83316,7.86355,7.83316,7.85377,95623.580371395,0
+EVG.US,D,20140919,000000,7.86686,7.90122,7.81366,7.85377,108942.02134232,0
+EVG.US,D,20140922,000000,7.81366,7.8388,7.80613,7.80613,65601.050238236,0
+EVG.US,D,20140923,000000,7.77846,7.86355,7.77846,7.80134,105834.703815,0
+EVG.US,D,20140924,000000,7.79306,7.8388,7.79306,7.83316,86618.202361461,0
+EVG.US,D,20140925,000000,7.79306,7.80613,7.78157,7.79306,84102.603077807,0
+EVG.US,D,20140926,000000,7.78731,7.84792,7.77405,7.77846,70789.473760771,0
+EVG.US,D,20140929,000000,7.76501,7.80134,7.76501,7.79786,49626.782320883,0
+EVG.US,D,20140930,000000,7.79306,7.84218,7.78731,7.84218,118581.61082706,0
+EVG.US,D,20141001,000000,7.78731,7.86686,7.76989,7.81366,187110.44469104,0
+EVG.US,D,20141002,000000,7.79786,7.85377,7.76501,7.80613,179238.57362184,0
+EVG.US,D,20141003,000000,7.80613,7.83316,7.79786,7.80613,85767.275407825,0
+EVG.US,D,20141006,000000,7.78157,7.80613,7.77846,7.80613,78715.523699679,0
+EVG.US,D,20141007,000000,7.79306,7.81922,7.78157,7.79786,107327.2785589,0
+EVG.US,D,20141008,000000,7.78157,7.81922,7.77405,7.80613,118447.75714896,0
+EVG.US,D,20141009,000000,7.80613,7.82647,7.78731,7.80134,123641.49232538,0
+EVG.US,D,20141010,000000,7.80613,7.89114,7.79786,7.85377,53849.547165699,0
+EVG.US,D,20141013,000000,7.84218,7.85377,7.81922,7.83316,79925.51845647,0
+EVG.US,D,20141014,000000,7.8388,7.8388,7.80134,7.80613,64068.10692476,0
+EVG.US,D,20141015,000000,7.79786,7.79786,7.66212,7.69488,129242.10019,0
+EVG.US,D,20141016,000000,7.64695,7.74071,7.54614,7.72941,154343.91415683,0
+EVG.US,D,20141017,000000,7.74637,7.76989,7.71211,7.75352,161455.15638857,0
+EVG.US,D,20141020,000000,7.74071,7.76501,7.74071,7.75352,114083.7023106,0
+EVG.US,D,20141021,000000,7.75352,7.80613,7.75352,7.80613,126848.66894591,0
+EVG.US,D,20141022,000000,7.80613,7.83316,7.76989,7.80613,118801.51329823,0
+EVG.US,D,20141023,000000,7.8388,7.85856,7.8388,7.84218,76869.192806525,0
+EVG.US,D,20141024,000000,7.85856,7.85856,7.83316,7.84792,31237.836543843,0
+EVG.US,D,20141027,000000,7.82647,7.87392,7.82647,7.85856,82306.201731245,0
+EVG.US,D,20141028,000000,7.88021,7.8871,7.8388,7.87392,75771.805112264,0
+EVG.US,D,20141029,000000,7.86686,7.90687,7.80613,7.81366,161287.30812557,0
+EVG.US,D,20141030,000000,7.78731,7.85377,7.78731,7.81366,40738.260696592,0
+EVG.US,D,20141031,000000,7.84792,7.92324,7.80134,7.81366,90353.357378912,0
+EVG.US,D,20141103,000000,7.82647,7.83316,7.80134,7.80134,95246.452945002,0
+EVG.US,D,20141104,000000,7.80613,7.8388,7.7586,7.7586,98225.228448111,0
+EVG.US,D,20141105,000000,7.76406,7.78731,7.76406,7.76989,57381.797004443,0
+EVG.US,D,20141106,000000,7.73573,7.76989,7.73573,7.76406,69233.159170167,0
+EVG.US,D,20141107,000000,7.75285,7.79786,7.75285,7.79306,44719.876454671,0
+EVG.US,D,20141110,000000,7.79306,7.81366,7.78157,7.80134,91919.232946523,0
+EVG.US,D,20141111,000000,7.80613,7.81366,7.71756,7.80613,132480.08440309,0
+EVG.US,D,20141112,000000,7.79306,7.81922,7.76406,7.76406,130532.83208597,0
+EVG.US,D,20141113,000000,7.76989,7.79306,7.76406,7.77405,86545.963868517,0
+EVG.US,D,20141114,000000,7.76989,7.77405,7.71116,7.7586,90641.249019903,0
+EVG.US,D,20141117,000000,7.74071,7.77405,7.74071,7.76989,155850.29920083,0
+EVG.US,D,20141118,000000,7.76989,7.77846,7.74552,7.7586,111956.91609191,0
+EVG.US,D,20141119,000000,7.77846,7.78157,7.75285,7.78157,118432.88451807,0
+EVG.US,D,20141120,000000,7.74071,7.78157,7.74071,7.76989,81037.778781633,0
+EVG.US,D,20141121,000000,7.76989,7.82007,7.76406,7.82007,135912.47514865,0
+EVG.US,D,20141124,000000,7.79786,7.81423,7.76406,7.76406,115328.75398308,0
+EVG.US,D,20141125,000000,7.76406,7.82007,7.76406,7.79786,105128.25384725,0
+EVG.US,D,20141126,000000,7.79306,7.84792,7.79306,7.83316,98866.876238369,0
+EVG.US,D,20141128,000000,7.79786,7.85377,7.79306,7.80219,49001.069492306,0
+EVG.US,D,20141201,000000,7.77405,7.82007,7.76989,7.79306,169289.84588054,0
+EVG.US,D,20141202,000000,7.77846,7.84792,7.77846,7.8069,185863.26835699,0
+EVG.US,D,20141203,000000,7.80219,7.85942,7.78731,7.78731,154446.96024237,0
+EVG.US,D,20141204,000000,7.80219,7.8388,7.79306,7.79786,158495.50283949,0
+EVG.US,D,20141205,000000,7.80219,7.8069,7.76989,7.77405,154886.7651847,0
+EVG.US,D,20141208,000000,7.76406,7.77405,7.72442,7.72941,220076.69341161,0
+EVG.US,D,20141209,000000,7.71116,7.74071,7.67801,7.69985,163853.89928659,0
+EVG.US,D,20141210,000000,7.68217,7.73573,7.67801,7.69412,183668.49296847,0
+EVG.US,D,20141211,000000,7.68217,7.70466,7.67801,7.68697,106705.81505343,0
+EVG.US,D,20141212,000000,7.67311,7.69985,7.64451,7.65656,174406.03091013,0
+EVG.US,D,20141215,000000,7.65656,7.66466,7.56422,7.56422,190020.16869354,0
+EVG.US,D,20141216,000000,7.53503,7.58163,7.51771,7.56422,179999.20245929,0
+EVG.US,D,20141217,000000,7.57758,7.66937,7.53908,7.65656,150260.31464402,0
+EVG.US,D,20141218,000000,7.64451,7.72442,7.6206,7.65656,195751.44324393,0
+EVG.US,D,20141219,000000,7.65656,7.69412,7.65656,7.66937,115360.62390643,0
+EVG.US,D,20141222,000000,7.71756,7.72442,7.66937,7.67311,178532.1236541,0
+EVG.US,D,20141223,000000,7.63821,7.69412,7.63821,7.67801,203165.44974755,0
+EVG.US,D,20141224,000000,7.65656,7.70466,7.65656,7.66937,75005.864620913,0
+EVG.US,D,20141226,000000,7.66466,7.68697,7.65656,7.66937,111303.58266308,0
+EVG.US,D,20141229,000000,7.6606,7.71211,7.64451,7.69985,265753.72989777,0
+EVG.US,D,20141230,000000,7.67311,7.68697,7.63821,7.65092,157364.12056032,0
+EVG.US,D,20141231,000000,7.64451,7.71211,7.64451,7.70466,332463.85346884,0
+EVG.US,D,20150102,000000,7.68217,7.78157,7.68217,7.77846,92218.81022608,0
+EVG.US,D,20150105,000000,7.75352,7.77405,7.70466,7.74637,165955.18956659,0
+EVG.US,D,20150106,000000,7.74071,7.7586,7.70466,7.74637,206764.62642536,0
+EVG.US,D,20150107,000000,7.7586,7.80858,7.74637,7.77846,124926.91256747,0
+EVG.US,D,20150108,000000,7.78157,7.80858,7.77074,7.80858,111303.58266308,0
+EVG.US,D,20150109,000000,7.79786,7.82101,7.73658,7.78826,161611.31901302,0
+EVG.US,D,20150112,000000,7.77405,7.80858,7.77405,7.80858,80798.754356455,0
+EVG.US,D,20150113,000000,7.80858,7.85453,7.80858,7.82101,133421.30947291,0
+EVG.US,D,20150114,000000,7.77074,7.83963,7.77074,7.83399,64528.09615188,0
+EVG.US,D,20150115,000000,7.83399,7.84859,7.82101,7.84859,76242.417647168,0
+EVG.US,D,20150116,000000,7.84859,7.90441,7.83963,7.84859,101121.14215049,0
+EVG.US,D,20150120,000000,7.86027,7.87457,7.83963,7.86027,69873.744629644,0
+EVG.US,D,20150121,000000,7.87457,7.89443,7.79786,7.81499,89249.595699977,0
+EVG.US,D,20150122,000000,7.85453,7.85453,7.78731,7.78731,57870.469162585,0
+EVG.US,D,20150123,000000,7.78731,7.84389,7.78731,7.84389,60134.296051717,0
+EVG.US,D,20150126,000000,7.84389,7.84389,7.81499,7.83963,43455.702828173,0
+EVG.US,D,20150127,000000,7.83963,7.83963,7.80294,7.80294,26023.917082621,0
+EVG.US,D,20150128,000000,7.80774,7.81499,7.74071,7.76406,89405.758324425,0
+EVG.US,D,20150129,000000,7.73573,7.81499,7.73573,7.80294,90898.333068316,0
+EVG.US,D,20150130,000000,7.80774,7.84389,7.78731,7.84389,76998.797161511,0
+EVG.US,D,20150202,000000,7.86027,7.86027,7.78157,7.80294,95891.287727594,0
+EVG.US,D,20150203,000000,7.80774,7.84389,7.79306,7.84389,139351.23987888,0
+EVG.US,D,20150204,000000,7.86027,7.88295,7.81499,7.86027,112273.49066392,0
+EVG.US,D,20150205,000000,7.85453,7.85453,7.84389,7.85453,75205.582807285,0
+EVG.US,D,20150206,000000,7.86421,7.86421,7.83963,7.86421,111337.577248,0
+EVG.US,D,20150209,000000,7.83399,7.88972,7.83399,7.88295,87406.451799158,0
+EVG.US,D,20150210,000000,7.86421,7.87457,7.83963,7.86421,75018.612590257,0
+EVG.US,D,20150211,000000,7.86421,7.88972,7.83963,7.84389,57035.477170628,0
+EVG.US,D,20150212,000000,7.83963,7.86846,7.83963,7.86027,43765.903415515,0
+EVG.US,D,20150213,000000,7.84859,7.87457,7.84859,7.86846,79725.800270099,0
+EVG.US,D,20150217,000000,7.85453,7.88295,7.78731,7.79786,135861.48327128,0
+EVG.US,D,20150218,000000,7.81499,7.82101,7.77405,7.80774,61813.841012636,0
+EVG.US,D,20150219,000000,7.79306,7.83963,7.79306,7.81499,134919.19587069,0
+EVG.US,D,20150220,000000,7.81499,7.85453,7.81499,7.85453,88485.779870185,0
+EVG.US,D,20150223,000000,7.86921,7.94676,7.84935,7.87551,124422.30544765,0
+EVG.US,D,20150224,000000,7.86027,7.93097,7.86027,7.93097,69009.007375888,0
+EVG.US,D,20150225,000000,7.93097,7.95346,7.90931,7.95346,84460.608550185,0
+EVG.US,D,20150226,000000,7.95346,7.99328,7.92682,7.99328,57758.924430835,0
+EVG.US,D,20150227,000000,7.99328,8.05617,7.97746,8.05099,77085.908285354,0
+EVG.US,D,20150302,000000,8.05099,8.05099,7.92268,7.96984,91004.566146173,0
+EVG.US,D,20150303,000000,7.9832,7.9832,7.94676,7.94676,32811.148426904,0
+EVG.US,D,20150304,000000,7.94676,7.95836,7.90931,7.90931,93367.189797712,0
+EVG.US,D,20150305,000000,7.90931,7.92682,7.90931,7.91617,75053.669505948,0
+EVG.US,D,20150306,000000,7.93097,7.93097,7.86921,7.86921,76317.843132448,0
+EVG.US,D,20150309,000000,7.8837,7.90526,7.84389,7.86027,154281.23664089,0
+EVG.US,D,20150310,000000,7.83399,7.87551,7.83399,7.83399,213742.01497901,0
+EVG.US,D,20150311,000000,7.86027,7.89443,7.83963,7.86921,259239.51756358,0
+EVG.US,D,20150312,000000,7.86027,7.90931,7.86027,7.87551,167328.78326331,0
+EVG.US,D,20150313,000000,7.8837,7.92682,7.8837,7.89952,122180.78750485,0
+EVG.US,D,20150316,000000,7.90931,7.93097,7.89952,7.93097,114936.75392578,0
+EVG.US,D,20150317,000000,7.92682,7.95836,7.92682,7.95346,32455.267616084,0
+EVG.US,D,20150318,000000,7.95346,7.97746,7.93097,7.97746,116926.49947406,0
+EVG.US,D,20150319,000000,7.96352,7.96984,7.92682,7.95836,189448.63473468,0
+EVG.US,D,20150320,000000,7.97746,8.02131,7.95591,8.0008,368442.87227743,0
+EVG.US,D,20150323,000000,8.00693,8.02726,7.96984,8.00693,101061.6516269,0
+EVG.US,D,20150324,000000,7.9832,8.03308,7.9832,8.03308,64863.792677908,0
+EVG.US,D,20150325,000000,8.02726,8.05182,8.02131,8.03308,43061.578109324,0
+EVG.US,D,20150326,000000,8.01888,8.05182,8.01888,8.02726,173670.89801135,0
+EVG.US,D,20150327,000000,8.02726,8.0681,8.02131,8.06227,65580.865953444,0
+EVG.US,D,20150330,000000,8.03638,8.04731,8.03308,8.03308,35303.376433428,0
+EVG.US,D,20150331,000000,8.03308,8.0571,8.02726,8.04166,57474.219782178,0
+EVG.US,D,20150401,000000,8.04166,8.04731,8.01888,8.02726,77829.539830353,0
+EVG.US,D,20150402,000000,8.03308,8.0571,8.02726,8.04166,97648.382835349,0
+EVG.US,D,20150406,000000,8.04731,8.10115,8.04731,8.0571,51528.354414524,0
+EVG.US,D,20150407,000000,8.06227,8.09362,8.04731,8.0875,90643.37368146,0
+EVG.US,D,20150408,000000,8.09362,8.12073,8.07488,8.12073,57473.1574514,0
+EVG.US,D,20150409,000000,8.12073,8.12581,8.07488,8.07488,76837.322883168,0
+EVG.US,D,20150410,000000,8.09362,8.10718,8.07488,8.0875,29362.822719667,0
+EVG.US,D,20150413,000000,8.0681,8.0875,8.0571,8.0875,70078.774469907,0
+EVG.US,D,20150414,000000,8.09362,8.11225,8.08007,8.10115,61252.930361551,0
+EVG.US,D,20150415,000000,8.0875,8.16639,8.0875,8.11225,125812.89643679,0
+EVG.US,D,20150416,000000,8.12581,8.13193,8.0875,8.10718,193307.02012244,0
+EVG.US,D,20150417,000000,8.10115,8.18277,8.0875,8.17748,79262.624050642,0
+EVG.US,D,20150420,000000,8.17748,8.20244,8.16639,8.18953,26222.572938214,0
+EVG.US,D,20150421,000000,8.21994,8.21994,8.18953,8.18953,23743.092901033,0
+EVG.US,D,20150422,000000,8.19651,8.19651,8.18953,8.18953,77713.745775487,0
+EVG.US,D,20150423,000000,8.19471,8.19651,8.18953,8.19471,39752.417734079,0
+EVG.US,D,20150424,000000,8.19651,8.26822,8.19651,8.20244,74987.804997678,0
+EVG.US,D,20150427,000000,8.2077,8.23801,8.2077,8.22672,80216.597089798,0
+EVG.US,D,20150428,000000,8.23801,8.26822,8.23801,8.25439,75921.593752041,0
+EVG.US,D,20150429,000000,8.25439,8.25967,8.23801,8.24837,52818.023979707,0
+EVG.US,D,20150430,000000,8.23801,8.26822,8.23801,8.24309,87199.297297337,0
+EVG.US,D,20150501,000000,8.25439,8.26822,8.24837,8.26485,180129.86914506,0
+EVG.US,D,20150504,000000,8.24309,8.24837,8.21994,8.23275,50853.774370132,0
+EVG.US,D,20150505,000000,8.22672,8.23801,8.15283,8.15961,147008.52013081,0
+EVG.US,D,20150506,000000,8.1403,8.18277,8.1148,8.17748,426010.57716812,0
+EVG.US,D,20150507,000000,8.13193,8.17748,8.12581,8.15283,36024.699032078,0
+EVG.US,D,20150508,000000,8.1403,8.24309,8.1403,8.18277,20237.401331753,0
+EVG.US,D,20150511,000000,8.16639,8.18277,8.14539,8.14539,21841.520807393,0
+EVG.US,D,20150512,000000,8.12073,8.16639,8.1004,8.12581,40805.187535641,0
+EVG.US,D,20150513,000000,8.1148,8.15283,8.1148,8.1403,33304.069908161,0
+EVG.US,D,20150514,000000,8.1403,8.26485,8.1403,8.17156,60344.637545873,0
+EVG.US,D,20150515,000000,8.18277,8.22672,8.16639,8.19651,23091.88413377,0
+EVG.US,D,20150518,000000,8.42798,8.43419,8.15961,8.18953,104171.09381577,0
+EVG.US,D,20150519,000000,8.18277,8.21994,8.15283,8.17156,76914.873030004,0
+EVG.US,D,20150520,000000,8.14539,8.18277,8.13607,8.1403,46264.505406711,0
+EVG.US,D,20150521,000000,8.13193,8.18953,8.13193,8.16639,64778.806215623,0
+EVG.US,D,20150522,000000,8.17748,8.18953,8.12581,8.13607,51256.397735209,0
+EVG.US,D,20150526,000000,8.12581,8.13607,8.11225,8.13193,38036.753526689,0
+EVG.US,D,20150527,000000,8.11225,8.18953,8.11225,8.16639,62998.33983074,0
+EVG.US,D,20150528,000000,8.16639,8.17156,8.1403,8.17156,28310.052918102,0
+EVG.US,D,20150529,000000,8.1403,8.17156,8.1403,8.15283,85774.711723274,0
+EVG.US,D,20150601,000000,8.14539,8.15961,8.13607,8.14539,62837.927883178,0
+EVG.US,D,20150602,000000,8.14539,8.15961,8.14539,8.15283,24250.88701319,0
+EVG.US,D,20150603,000000,8.16639,8.17156,8.12581,8.1403,42532.537381595,0
+EVG.US,D,20150604,000000,8.15283,8.15961,8.12073,8.12581,23669.792077312,0
+EVG.US,D,20150605,000000,8.15283,8.15283,8.0552,8.06717,48051.345776265,0
+EVG.US,D,20150608,000000,8.01623,8.0552,8.01623,8.03911,47873.936536244,0
+EVG.US,D,20150609,000000,8.03911,8.03911,7.89528,7.93821,80817.876310469,0
+EVG.US,D,20150610,000000,7.95591,7.9673,7.93415,7.9673,28103.960747061,0
+EVG.US,D,20150611,000000,7.9673,7.9673,7.90687,7.90687,40625.653634063,0
+EVG.US,D,20150612,000000,7.91834,7.9673,7.91834,7.93415,40754.195658269,0
+EVG.US,D,20150615,000000,7.93821,8.00409,7.93415,7.95591,32391.527769369,0
+EVG.US,D,20150616,000000,7.96175,8.00409,7.91834,7.93415,33273.262315582,0
+EVG.US,D,20150617,000000,7.94423,7.99845,7.92823,7.99845,43961.372278771,0
+EVG.US,D,20150618,000000,7.99845,8.01051,7.96175,7.98075,59437.407060975,0
+EVG.US,D,20150619,000000,7.97406,8.03638,7.94912,7.98075,80453.496853419,0
+EVG.US,D,20150622,000000,7.9673,7.98404,7.94912,7.9673,28472.589527225,0
+EVG.US,D,20150623,000000,7.9673,8.02453,7.9673,7.99845,53872.918442825,0
+EVG.US,D,20150624,000000,8.01051,8.01623,7.97406,7.97406,64181.776318067,0
+EVG.US,D,20150625,000000,7.97406,7.98989,7.9061,7.9061,64709.754715017,0
+EVG.US,D,20150626,000000,7.89528,7.92823,7.83963,7.83963,28824.221014932,0
+EVG.US,D,20150629,000000,7.82007,7.82007,7.74862,7.74862,63489.136650438,0
+EVG.US,D,20150630,000000,7.77752,7.83316,7.77752,7.83316,106825.85843141,0
+EVG.US,D,20150701,000000,7.81366,7.9061,7.81366,7.9061,72849.333140417,0
+EVG.US,D,20150702,000000,7.8853,7.89528,7.87711,7.89528,69493.430210917,0
+EVG.US,D,20150706,000000,7.84389,7.87711,7.84389,7.85547,61529.136363979,0
+EVG.US,D,20150707,000000,7.84935,7.9061,7.84935,7.9061,73920.162565217,0
+EVG.US,D,20150708,000000,7.8853,7.96175,7.87127,7.96175,62954.784268821,0
+EVG.US,D,20150709,000000,7.9335,7.94912,7.83316,7.83316,91597.346720616,0
+EVG.US,D,20150710,000000,7.82007,7.86516,7.82007,7.84935,103449.77121712,0
+EVG.US,D,20150713,000000,7.8612,7.86516,7.82731,7.8612,117946.33702147,0
+EVG.US,D,20150714,000000,7.85547,7.87127,7.83963,7.8612,90678.430597152,0
+EVG.US,D,20150715,000000,7.86516,7.92324,7.8612,7.9061,81256.618922018,0
+EVG.US,D,20150716,000000,7.9061,7.92823,7.9061,7.92324,129085.93756556,0
+EVG.US,D,20150717,000000,7.92324,7.93821,7.91759,7.92823,71438.557866476,0
+EVG.US,D,20150720,000000,7.94423,7.94423,7.9061,7.91119,59248.312182389,0
+EVG.US,D,20150721,000000,7.89528,7.9061,7.8853,7.9061,32890.823235297,0
+EVG.US,D,20150722,000000,7.91119,7.92324,7.90045,7.9061,26529.586533221,0
+EVG.US,D,20150723,000000,7.91759,7.94423,7.89528,7.94423,27052.253276277,0
+EVG.US,D,20150724,000000,7.93821,7.93821,7.90045,7.90045,51828.994024859,0
+EVG.US,D,20150727,000000,7.89029,7.91119,7.78487,7.80613,50418.218750918,0
+EVG.US,D,20150728,000000,7.81922,7.89029,7.81922,7.86516,31278.205113428,0
+EVG.US,D,20150729,000000,7.84859,7.93821,7.8388,7.9061,31978.281096506,0
+EVG.US,D,20150730,000000,7.9061,7.91759,7.9061,7.9061,60787.629480538,0
+EVG.US,D,20150731,000000,7.92324,7.93821,7.92324,7.9335,35305.501094985,0
+EVG.US,D,20150803,000000,7.9335,7.95007,7.91759,7.94423,13650.950504621,0
+EVG.US,D,20150804,000000,7.92823,7.95665,7.92324,7.92823,25294.095837744,0
+EVG.US,D,20150805,000000,7.92324,7.92324,7.90045,7.90045,44444.732783021,0
+EVG.US,D,20150806,000000,7.8853,7.92823,7.87711,7.90045,65741.277901007,0
+EVG.US,D,20150807,000000,7.87127,7.91119,7.87127,7.8853,39882.022089063,0
+EVG.US,D,20150810,000000,7.8853,7.9061,7.8853,7.8853,33028.926236511,0
+EVG.US,D,20150811,000000,7.87711,7.90045,7.86027,7.8853,63602.806043747,0
+EVG.US,D,20150812,000000,7.86516,7.89029,7.84295,7.87711,63070.578323684,0
+EVG.US,D,20150813,000000,7.85453,7.86516,7.85453,7.85453,59375.791875818,0
+EVG.US,D,20150814,000000,7.8388,7.89029,7.82647,7.87711,45682.348140054,0
+EVG.US,D,20150817,000000,7.8853,7.89029,7.87127,7.8853,39530.390601358,0
+EVG.US,D,20150818,000000,7.87711,7.9335,7.87711,7.91759,57977.76457122,0
+EVG.US,D,20150819,000000,7.91759,7.9335,7.90045,7.9335,30919.13731027,0
+EVG.US,D,20150820,000000,7.9061,7.92823,7.88456,7.89528,74008.336019838,0
+EVG.US,D,20150821,000000,7.86027,7.90045,7.82554,7.8388,61445.212232471,0
+EVG.US,D,20150824,000000,7.6911,7.77563,7.56121,7.6911,102200.47022153,0
+EVG.US,D,20150825,000000,7.76584,7.77074,7.67954,7.72941,65810.329401614,0
+EVG.US,D,20150826,000000,7.73497,7.77074,7.73497,7.77074,68075.218621525,0
+EVG.US,D,20150827,000000,7.77074,7.77563,7.74552,7.77074,44165.339788257,0
+EVG.US,D,20150828,000000,7.75285,7.77997,7.74071,7.77074,55857.352337195,0
+EVG.US,D,20150831,000000,7.77074,7.80058,7.76584,7.78411,63012.150130863,0
+EVG.US,D,20150901,000000,7.73497,7.84792,7.72941,7.84792,58122.241557105,0
+EVG.US,D,20150902,000000,7.8388,7.95007,7.8388,7.95007,90416.034894847,0
+EVG.US,D,20150903,000000,7.92823,7.9335,7.9061,7.9061,37011.604325368,0
+EVG.US,D,20150904,000000,7.85453,7.89528,7.77563,7.78411,151518.11428585,0
+EVG.US,D,20150908,000000,7.80058,7.81273,7.77074,7.80058,176127.0067714,0
+EVG.US,D,20150909,000000,7.80058,7.80058,7.65092,7.68527,118174.73813887,0
+EVG.US,D,20150910,000000,7.6655,7.67566,7.63725,7.6606,201603.82350307,0
+EVG.US,D,20150911,000000,7.6655,7.67954,7.6655,7.67566,52196.560474243,0
+EVG.US,D,20150914,000000,7.67566,7.67566,7.61891,7.61891,62842.177206292,0
+EVG.US,D,20150915,000000,7.61891,7.65092,7.60864,7.60864,52369.72039115,0
+EVG.US,D,20150916,000000,7.61891,7.63077,7.60864,7.62522,54984.116437212,0
+EVG.US,D,20150917,000000,7.61364,7.71605,7.55565,7.71605,136843.07691067,0
+EVG.US,D,20150918,000000,7.6911,7.73497,7.61364,7.64451,78552.987090558,0
+EVG.US,D,20150921,000000,7.69836,7.70316,7.67032,7.67032,51145.915334238,0
+EVG.US,D,20150922,000000,7.67032,7.67954,7.6574,7.6574,84432.98794994,0
+EVG.US,D,20150923,000000,7.67566,7.68602,7.65092,7.67566,62500.106695591,0
+EVG.US,D,20150924,000000,7.61364,7.6574,7.60864,7.61891,228140.84635174,0
+EVG.US,D,20150925,000000,7.63077,7.6606,7.63077,7.64451,44032.548440935,0
+EVG.US,D,20150928,000000,7.64451,7.64451,7.54915,7.56045,72933.257271925,0
+EVG.US,D,20150929,000000,7.56045,7.57758,7.41097,7.46887,119807.54054553,0
+EVG.US,D,20150930,000000,7.52062,7.63077,7.49257,7.63077,64328.37796551,0
+EVG.US,D,20151001,000000,7.60148,7.60148,7.52062,7.53362,47859.063905346,0
+EVG.US,D,20151002,000000,7.48318,7.51037,7.45089,7.48759,124311.82304666,0
+EVG.US,D,20151005,000000,7.51602,7.55481,7.48759,7.55481,192520.8953463,0
+EVG.US,D,20151006,000000,7.55481,7.57758,7.53362,7.57758,83219.806200815,0
+EVG.US,D,20151007,000000,7.60148,7.67566,7.60148,7.67566,134888.38827812,0
+EVG.US,D,20151008,000000,7.6606,7.82007,7.6606,7.81366,273248.47354059,0
+EVG.US,D,20151009,000000,7.80134,7.80134,7.76671,7.77658,94492.198092218,0
+EVG.US,D,20151012,000000,7.74637,7.77997,7.6655,7.67566,122519.67102322,0
+EVG.US,D,20151013,000000,7.67032,7.69168,7.64451,7.6655,128126.65287251,0
+EVG.US,D,20151014,000000,7.6574,7.68602,7.61891,7.64451,239788.24100798,0
+EVG.US,D,20151015,000000,7.63077,7.72941,7.61891,7.72442,113906.29307057,0
+EVG.US,D,20151016,000000,7.72442,7.76671,7.67954,7.76671,118245.91430104,0
+EVG.US,D,20151019,000000,7.7716,7.82007,7.74071,7.82007,199615.14028559,0
+EVG.US,D,20151020,000000,7.79786,7.88623,7.79786,7.88623,204189.53661809,0
+EVG.US,D,20151021,000000,7.87872,7.89199,7.84935,7.8661,172580.94663254,0
+EVG.US,D,20151022,000000,7.8661,7.98404,7.84935,7.89697,281785.36367717,0
+EVG.US,D,20151023,000000,7.87298,7.97915,7.84389,7.89199,138996.42139884,0
+EVG.US,D,20151026,000000,7.88623,7.88623,7.81922,7.8388,44954.651556734,0
+EVG.US,D,20151027,000000,7.80613,7.8388,7.77997,7.79699,99726.301838232,0
+EVG.US,D,20151028,000000,7.79699,7.81922,7.7586,7.81922,89218.788107397,0
+EVG.US,D,20151029,000000,7.80613,7.80613,7.77074,7.80613,48915.020699242,0
+EVG.US,D,20151030,000000,7.81366,7.88623,7.77074,7.88623,81124.889905477,0
+EVG.US,D,20151102,000000,7.88623,7.88623,7.72235,7.83316,147433.45244225,0
+EVG.US,D,20151103,000000,7.81366,7.8388,7.76584,7.83316,101447.27769951,0
+EVG.US,D,20151104,000000,7.81366,7.81366,7.77074,7.81366,112199.12750942,0
+EVG.US,D,20151105,000000,7.77997,7.80134,7.7586,7.80134,362899.63027486,0
+EVG.US,D,20151106,000000,7.78411,7.78411,7.69027,7.76584,51671.769069631,0
+EVG.US,D,20151109,000000,7.74071,7.74071,7.69027,7.70872,105660.48156733,0
+EVG.US,D,20151110,000000,7.69027,7.72235,7.66937,7.68453,400110.9527866,0
+EVG.US,D,20151111,000000,7.69027,7.69027,7.65017,7.65985,34099.755661309,0
+EVG.US,D,20151112,000000,7.63576,7.67398,7.63576,7.6558,58044.69141027,0
+EVG.US,D,20151113,000000,7.643,7.65017,7.58163,7.60705,142266.27553528,0
+EVG.US,D,20151116,000000,7.62371,7.62861,7.5871,7.62861,83191.123269794,0
+EVG.US,D,20151117,000000,7.61654,7.6558,7.59999,7.61654,60799.315119102,0
+EVG.US,D,20151118,000000,7.59999,7.643,7.59999,7.643,155178.9061488,0
+EVG.US,D,20151119,000000,7.65017,7.6558,7.58098,7.60705,54740.842688919,0
+EVG.US,D,20151120,000000,7.59359,7.6558,7.59359,7.63576,45336.028306241,0
+EVG.US,D,20151123,000000,7.643,7.67398,7.62371,7.67398,29245.966334024,0
+EVG.US,D,20151124,000000,7.62371,7.6638,7.61269,7.6558,40548.103487226,0
+EVG.US,D,20151125,000000,7.643,7.67398,7.643,7.6638,172774.29083423,0
+EVG.US,D,20151127,000000,7.6558,7.6638,7.6558,7.6638,17456.219353457,0
+EVG.US,D,20151130,000000,7.6911,7.7024,7.6638,7.69752,71843.305893111,0
+EVG.US,D,20151201,000000,7.6911,7.71605,7.68527,7.69752,190775.48587711,0
+EVG.US,D,20151202,000000,7.67887,7.70956,7.65017,7.6558,106672.88279929,0
+EVG.US,D,20151203,000000,7.63576,7.6558,7.55876,7.59999,98748.957521947,0
+EVG.US,D,20151204,000000,7.61269,7.643,7.59359,7.63576,66887.532811084,0
+EVG.US,D,20151207,000000,7.62371,7.62371,7.59999,7.59999,47714.586919459,0
+EVG.US,D,20151208,000000,7.58624,7.62861,7.57495,7.61654,44775.117655156,0
+EVG.US,D,20151209,000000,7.59359,7.59359,7.52459,7.56187,237084.60917652,0
+EVG.US,D,20151210,000000,7.5454,7.57495,7.5454,7.56187,68427.912440012,0
+EVG.US,D,20151211,000000,7.52459,7.56187,7.48834,7.5454,112732.41756026,0
+EVG.US,D,20151214,000000,7.51282,7.53099,7.47818,7.50679,149172.48792675,0
+EVG.US,D,20151215,000000,7.50679,7.63576,7.50086,7.59999,203049.6556927,0
+EVG.US,D,20151216,000000,7.59999,7.6911,7.55246,7.66937,133596.59405137,0
+EVG.US,D,20151217,000000,7.68527,7.72941,7.62371,7.71605,109475.31139317,0
+EVG.US,D,20151218,000000,7.71605,7.73497,7.6911,7.71605,76978.612876718,0
+EVG.US,D,20151221,000000,7.69752,7.85762,7.57495,7.6911,126919.84510805,0
+EVG.US,D,20151222,000000,7.67887,7.76671,7.62371,7.73497,107201.92352702,0
+EVG.US,D,20151223,000000,7.77244,7.86355,7.68527,7.85114,91521.921235338,0
+EVG.US,D,20151224,000000,7.80219,7.84708,7.74552,7.75285,45046.012003691,0
+EVG.US,D,20151228,000000,7.7232,7.8388,7.7024,7.72941,123714.79314912,0
+EVG.US,D,20151229,000000,7.73497,7.78552,7.67887,7.7024,59385.352852825,0
+EVG.US,D,20151230,000000,7.66937,7.80219,7.66937,7.77752,79452.781260008,0
+EVG.US,D,20151231,000000,7.80219,7.85762,7.75285,7.83963,96741.15235045,0
+EVG.US,D,20160104,000000,7.75926,7.85762,7.7552,7.85762,91638.777620979,0
+EVG.US,D,20160105,000000,7.85114,7.88878,7.79786,7.83963,72411.652859647,0
+EVG.US,D,20160106,000000,7.8069,7.88021,7.79146,7.79146,99470.280120596,0
+EVG.US,D,20160107,000000,7.75285,7.78072,7.67887,7.71211,60099.239136024,0
+EVG.US,D,20160108,000000,7.7024,7.74552,7.67483,7.70956,41736.851628446,0
+EVG.US,D,20160111,000000,7.68527,7.77244,7.68217,7.69752,229655.73004198,0
+EVG.US,D,20160112,000000,7.70956,7.72941,7.67398,7.71605,49982.663131704,0
+EVG.US,D,20160113,000000,7.71605,7.76671,7.62861,7.643,42697.198652274,0
+EVG.US,D,20160114,000000,7.643,7.66937,7.56911,7.62371,48617.568081242,0
+EVG.US,D,20160115,000000,7.56187,7.58098,7.42291,7.53578,25631.917025331,0
+EVG.US,D,20160119,000000,7.53578,7.56911,7.41238,7.48834,108452.2868534,0
+EVG.US,D,20160120,000000,7.48834,7.48834,7.39363,7.41803,111686.02174337,0
+EVG.US,D,20160121,000000,7.48402,7.73732,7.46793,7.69253,96938.745875264,0
+EVG.US,D,20160122,000000,7.69253,7.74232,7.63011,7.67566,17921.52023447,0
+EVG.US,D,20160125,000000,7.6606,7.70411,7.64386,7.70411,16928.240956508,0
+EVG.US,D,20160126,000000,7.70411,7.70411,7.59999,7.69253,89410.007647541,0
+EVG.US,D,20160127,000000,7.66466,7.68602,7.60789,7.62454,53109.102613037,0
+EVG.US,D,20160128,000000,7.63725,7.69253,7.56261,7.61815,139228.00950857,0
+EVG.US,D,20160129,000000,7.67566,7.67652,7.54059,7.67566,53928.15964331,0
+EVG.US,D,20160201,000000,7.65017,7.68602,7.5871,7.67954,84498.852458213,0
+EVG.US,D,20160202,000000,7.67954,7.67954,7.5532,7.62454,55477.037918467,0
+EVG.US,D,20160203,000000,7.61815,7.67032,7.55962,7.67032,52984.809911942,0
+EVG.US,D,20160204,000000,7.65656,7.68602,7.58163,7.67954,77153.897455182,0
+EVG.US,D,20160205,000000,7.63725,7.65017,7.55962,7.65017,71487.425082292,0
+EVG.US,D,20160208,000000,7.58163,7.65496,7.46567,7.53654,64911.597562944,0
+EVG.US,D,20160209,000000,7.46567,7.54915,7.39996,7.50679,99801.727323511,0
+EVG.US,D,20160210,000000,7.53654,7.5532,7.50679,7.54614,75632.63978027,0
+EVG.US,D,20160211,000000,7.48402,7.52007,7.39363,7.42291,52655.487370587,0
+EVG.US,D,20160212,000000,7.48834,7.50086,7.41803,7.47818,50958.945117211,0
+EVG.US,D,20160216,000000,7.53099,7.53654,7.43441,7.50679,62438.491510433,0
+EVG.US,D,20160217,000000,7.54614,7.57006,7.51282,7.57006,31906.042603562,0
+EVG.US,D,20160218,000000,7.57006,7.60789,7.52402,7.54614,20961.910922737,0
+EVG.US,D,20160219,000000,7.51847,7.5758,7.51282,7.5532,59540.453146496,0
+EVG.US,D,20160222,000000,7.63725,7.63725,7.51847,7.59433,46110.467443818,0
+EVG.US,D,20160223,000000,7.61364,7.61891,7.55962,7.61891,65799.706093827,0
+EVG.US,D,20160224,000000,7.53654,7.64451,7.53654,7.63077,38857.935218522,0
+EVG.US,D,20160225,000000,7.6606,7.6606,7.63077,7.64451,16769.953670502,0
+EVG.US,D,20160226,000000,7.6574,7.6606,7.65092,7.6574,4542.526409164,0
+EVG.US,D,20160229,000000,7.6606,7.67566,7.60789,7.63077,38213.10043593,0
+EVG.US,D,20160301,000000,7.62522,7.68697,7.62522,7.68697,47894.120821035,0
+EVG.US,D,20160302,000000,7.70541,7.70541,7.6606,7.68047,37857.219625111,0
+EVG.US,D,20160303,000000,7.69326,7.7552,7.69326,7.74956,49222.034294248,0
+EVG.US,D,20160304,000000,7.72603,7.89358,7.72603,7.89358,38612.536808674,0
+EVG.US,D,20160307,000000,7.81273,7.9367,7.80774,7.87392,101228.43755912,0
+EVG.US,D,20160308,000000,7.82554,7.89358,7.82554,7.85547,77824.22817646,0
+EVG.US,D,20160309,000000,7.87392,7.89858,7.81762,7.82554,81421.280192696,0
+EVG.US,D,20160310,000000,7.86205,7.89358,7.80058,7.81038,100936.29659502,0
+EVG.US,D,20160311,000000,7.81273,7.88784,7.81273,7.86686,67939.240281868,0
+EVG.US,D,20160314,000000,7.88021,7.93097,7.8388,7.88021,204188.47428732,0
+EVG.US,D,20160315,000000,7.90771,7.93097,7.88784,7.93097,108994.07555048,0
+EVG.US,D,20160316,000000,7.95007,7.96258,7.90441,7.92107,40535.355517883,0
+EVG.US,D,20160317,000000,7.93097,7.95007,7.92107,7.94583,29530.670982681,0
+EVG.US,D,20160318,000000,7.96813,8.03553,7.92107,7.92107,49216.722640355,0
+EVG.US,D,20160321,000000,7.89858,7.975,7.89858,7.975,31943.224180812,0
+EVG.US,D,20160322,000000,7.95007,7.98151,7.90271,7.975,112757.91349894,0
+EVG.US,D,20160323,000000,7.96813,8.00015,7.96258,7.96587,64889.288616594,0
+EVG.US,D,20160324,000000,7.9367,7.98151,7.87298,7.9143,45766.272271562,0
+EVG.US,D,20160328,000000,7.8871,8.00015,7.8871,7.90271,53160.094490408,0
+EVG.US,D,20160329,000000,7.92494,7.95665,7.89275,7.93097,26977.890121778,0
+EVG.US,D,20160330,000000,7.95007,8.00502,7.95007,8.00502,61459.022532593,0
+EVG.US,D,20160331,000000,8.03553,8.03553,7.86686,7.96258,136825.01728744,0
+EVG.US,D,20160401,000000,7.96813,8.00015,7.96258,7.99505,84715.567937042,0
+EVG.US,D,20160404,000000,8.01051,8.01051,7.90271,7.9367,57922.523370734,0
+EVG.US,D,20160405,000000,7.92013,7.95665,7.86686,7.94357,88058.7228972,0
+EVG.US,D,20160406,000000,7.9367,8.00502,7.89774,7.99167,101877.52166484,0
+EVG.US,D,20160407,000000,7.92494,7.97323,7.92494,7.96813,35061.165015914,0
+EVG.US,D,20160408,000000,7.98151,8.00325,7.93097,7.96258,23481.759529504,0
+EVG.US,D,20160411,000000,7.975,8.00015,7.96258,7.99167,28653.185759581,0
+EVG.US,D,20160412,000000,8.02131,8.02811,7.975,7.98498,61913.700105822,0
+EVG.US,D,20160413,000000,8.01793,8.04646,8.01051,8.04646,28512.95809681,0
+EVG.US,D,20160414,000000,8.03911,8.03911,7.98498,8.01051,71657.398006863,0
+EVG.US,D,20160415,000000,8.03911,8.03911,7.98498,8.01793,94323.287498426,0
+EVG.US,D,20160418,000000,8.03553,8.03553,8.01351,8.02811,44817.610886299,0
+EVG.US,D,20160419,000000,8.0552,8.09286,8.03911,8.09286,42424.179642181,0
+EVG.US,D,20160420,000000,8.13514,8.13514,8.07404,8.09286,105889.9450155,0
+EVG.US,D,20160421,000000,8.12581,8.13514,8.0875,8.13108,212034.84941784,0
+EVG.US,D,20160422,000000,8.11895,8.13514,8.11895,8.13108,58499.368983499,0
+EVG.US,D,20160425,000000,8.1403,8.16639,8.11225,8.13514,90958.885922695,0
+EVG.US,D,20160426,000000,8.17242,8.17242,8.11225,8.15961,43848.765216242,0
+EVG.US,D,20160427,000000,8.17242,8.17418,8.15283,8.16639,35512.655596808,0
+EVG.US,D,20160428,000000,8.19039,8.19039,8.11225,8.12581,37010.541994589,0
+EVG.US,D,20160429,000000,8.15283,8.16564,8.10718,8.13108,57272.37693425,0
+EVG.US,D,20160502,000000,8.1403,8.16215,8.11225,8.11895,101039.34268054,0
+EVG.US,D,20160503,000000,8.13514,8.13514,8.0875,8.09286,34450.324818237,0
+EVG.US,D,20160504,000000,8.09286,8.11895,8.07404,8.11895,49691.584498378,0
+EVG.US,D,20160505,000000,8.13514,8.13514,8.08007,8.0875,50184.505979633,0
+EVG.US,D,20160506,000000,8.1004,8.1004,8.05099,8.0552,43177.372164187,0
+EVG.US,D,20160509,000000,8.06717,8.06717,7.90687,8.06152,52304.918213659,0
+EVG.US,D,20160510,000000,8.08007,8.09286,8.02726,8.0875,75419.111293776,0
+EVG.US,D,20160511,000000,8.0875,8.13108,8.02131,8.05099,142388.44357481,0
+EVG.US,D,20160512,000000,8.07404,8.0875,8.01709,8.05099,77186.829709318,0
+EVG.US,D,20160513,000000,8.03911,8.07404,8.02131,8.02726,42773.68646833,0
+EVG.US,D,20160516,000000,8.05099,8.06717,7.96175,8.03553,485967.46397982,0
+EVG.US,D,20160517,000000,8.0456,8.06717,8.01709,8.02726,68811.413851075,0
+EVG.US,D,20160518,000000,8.08007,8.08007,8.00409,8.0552,90630.625712117,0
+EVG.US,D,20160519,000000,8.03911,8.12581,7.93501,8.12581,114319.53974345,0
+EVG.US,D,20160520,000000,8.14539,8.17242,8.03818,8.12581,70652.433090335,0
+EVG.US,D,20160523,000000,8.11895,8.11895,8.0875,8.10718,39439.030154401,0
+EVG.US,D,20160524,000000,8.0875,8.11225,8.06717,8.10718,72356.411659161,0
+EVG.US,D,20160525,000000,8.11895,8.11895,8.09286,8.1004,47615.790157053,0
+EVG.US,D,20160526,000000,8.1004,8.15283,8.1004,8.13514,38439.376891767,0
+EVG.US,D,20160527,000000,8.12581,8.15961,8.12581,8.14539,22860.296024041,0
+EVG.US,D,20160531,000000,8.16639,8.17242,8.14539,8.15961,14924.685108127,0
+EVG.US,D,20160601,000000,8.17242,8.17242,8.13514,8.16639,44662.510592627,0
+EVG.US,D,20160602,000000,8.15283,8.22766,8.13777,8.1403,32243.863791148,0
+EVG.US,D,20160603,000000,8.15961,8.19133,8.1403,8.18445,25512.935978131,0
+EVG.US,D,20160606,000000,8.16639,8.20675,8.1403,8.2016,67452.692785283,0
+EVG.US,D,20160607,000000,8.20675,8.23896,8.17748,8.19133,137812.98491151,0
+EVG.US,D,20160608,000000,8.2016,8.21439,8.18445,8.20675,53443.736808285,0
+EVG.US,D,20160609,000000,8.21439,8.26654,8.21005,8.23359,36300.905034506,0
+EVG.US,D,20160610,000000,8.22766,8.32528,8.15961,8.23359,85023.643862826,0
+EVG.US,D,20160613,000000,8.25618,8.25704,8.2016,8.20675,61362.350431743,0
+EVG.US,D,20160614,000000,8.19565,8.2016,8.12581,8.15283,69120.552107638,0
+EVG.US,D,20160615,000000,8.15961,8.15961,8.12581,8.14539,36600.482314062,0
+EVG.US,D,20160616,000000,8.14539,8.16639,8.11225,8.1403,80468.369484319,0
+EVG.US,D,20160617,000000,8.1403,8.19133,8.1403,8.17748,37574.63963801,0
+EVG.US,D,20160620,000000,8.19133,8.22766,8.19133,8.22766,39735.42044162,0
+EVG.US,D,20160621,000000,8.2511,8.26654,8.23359,8.2511,47443.692570922,0
+EVG.US,D,20160622,000000,8.26314,8.3009,8.22766,8.3009,121518.95542981,0
+EVG.US,D,20160623,000000,8.3427,8.3427,8.24404,8.27267,89728.706881111,0
+EVG.US,D,20160624,000000,8.22766,8.27267,8.13428,8.2016,197153.71987165,0
+EVG.US,D,20160627,000000,8.19133,8.19133,8.1004,8.15961,55417.547394868,0
+EVG.US,D,20160628,000000,8.20675,8.20675,8.13269,8.17242,54167.18406849,0
+EVG.US,D,20160629,000000,8.2016,8.21994,8.15528,8.2016,163858.14860971,0
+EVG.US,D,20160630,000000,8.23359,8.24837,8.16639,8.21994,68204.822976512,0
+EVG.US,D,20160701,000000,8.27267,8.27267,8.19565,8.2511,78588.04400625,0
+EVG.US,D,20160705,000000,8.21994,8.22766,8.13955,8.17748,69260.77977041,0
+EVG.US,D,20160706,000000,8.16639,8.21439,8.14454,8.20675,88501.714831863,0
+EVG.US,D,20160707,000000,8.21994,8.31229,8.20499,8.28047,49742.576375748,0
+EVG.US,D,20160708,000000,8.30627,8.35408,8.21994,8.32528,54320.159700606,0
+EVG.US,D,20160711,000000,8.32528,8.32528,8.24404,8.28047,36702.466068804,0
+EVG.US,D,20160712,000000,8.3009,8.33574,8.23896,8.31991,55491.910549368,0
+EVG.US,D,20160713,000000,8.33046,8.36114,8.27267,8.30627,134389.09281218,0
+EVG.US,D,20160714,000000,8.3427,8.40246,8.3009,8.36114,96746.464004342,0
+EVG.US,D,20160715,000000,8.3427,8.37421,8.3313,8.36114,64264.638118795,0
+EVG.US,D,20160718,000000,8.45997,8.45997,8.34806,8.36641,108624.38443953,0
+EVG.US,D,20160719,000000,8.42186,8.42714,8.31229,8.3427,55473.850926132,0
+EVG.US,D,20160720,000000,8.38929,8.42798,8.35408,8.39446,40149.729445264,0
+EVG.US,D,20160721,000000,8.42798,8.45997,8.33574,8.36114,72742.037731781,0
+EVG.US,D,20160722,000000,8.38318,8.38318,8.30627,8.33574,105475.63601184,0
+EVG.US,D,20160725,000000,8.35408,8.36998,8.3009,8.30627,57632.507068185,0
+EVG.US,D,20160726,000000,8.3009,8.3427,8.25025,8.31229,103856.64390531,0
+EVG.US,D,20160727,000000,8.34806,8.34806,8.28724,8.33046,45988.299404283,0
+EVG.US,D,20160728,000000,8.35408,8.35408,8.29818,8.33574,81089.832989782,0
+EVG.US,D,20160729,000000,8.35408,8.3989,8.34806,8.37169,43130.62960993,0
+EVG.US,D,20160801,000000,8.39446,8.40331,8.31229,8.36114,72842.959155745,0
+EVG.US,D,20160802,000000,8.36114,8.36114,8.25025,8.31991,80129.485965957,0
+EVG.US,D,20160803,000000,8.32528,8.34806,8.30627,8.31229,164539.10263876,0
+EVG.US,D,20160804,000000,8.32528,8.36114,8.32528,8.36114,87631.665924215,0
+EVG.US,D,20160805,000000,8.36114,8.40331,8.35408,8.36641,87502.061569231,0
+EVG.US,D,20160808,000000,8.36114,8.37602,8.33574,8.34806,69302.210670773,0
+EVG.US,D,20160809,000000,8.3427,8.36641,8.3009,8.33046,78957.735117193,0
+EVG.US,D,20160810,000000,8.3427,8.35408,8.27953,8.31991,98807.385714767,0
+EVG.US,D,20160811,000000,8.3427,8.3427,8.28302,8.30627,165803.27626527,0
+EVG.US,D,20160812,000000,8.33046,8.34552,8.26654,8.26654,156060.640695,0
+EVG.US,D,20160815,000000,8.29571,8.33574,8.2719,8.30627,110187.07301481,0
+EVG.US,D,20160816,000000,8.32528,8.36641,8.30627,8.36114,78156.737710152,0
+EVG.US,D,20160817,000000,8.37169,8.37169,8.35408,8.36641,51267.021042995,0
+EVG.US,D,20160818,000000,8.37169,8.37602,8.36114,8.37169,44581.773453457,0
+EVG.US,D,20160819,000000,8.37169,8.37169,8.32528,8.3427,103293.60859266,0
+EVG.US,D,20160822,000000,8.36114,8.39014,8.33574,8.37602,59466.089991996,0
+EVG.US,D,20160823,000000,8.39014,8.41649,8.36114,8.39014,70719.359929385,0
+EVG.US,D,20160824,000000,8.39531,8.40425,8.36641,8.38318,56610.544859201,0
+EVG.US,D,20160825,000000,8.39014,8.41649,8.36641,8.39014,70893.58217707,0
+EVG.US,D,20160826,000000,8.41122,8.46611,8.36641,8.39531,102133.54338247,0
+EVG.US,D,20160829,000000,8.38318,8.4226,8.37169,8.41649,80544.857300376,0
+EVG.US,D,20160830,000000,8.39531,8.42798,8.39531,8.41649,38384.135691281,0
+EVG.US,D,20160831,000000,8.4422,8.44925,8.40425,8.42798,152011.03576709,0
+EVG.US,D,20160901,000000,8.42798,8.47231,8.39531,8.4226,79830.971017179,0
+EVG.US,D,20160902,000000,8.45453,8.45453,8.41122,8.4226,68377.982893417,0
+EVG.US,D,20160906,000000,8.43513,8.4467,8.4226,8.43513,88859.720304242,0
+EVG.US,D,20160907,000000,8.44925,8.52503,8.44925,8.51967,87627.416601101,0
+EVG.US,D,20160908,000000,8.52503,8.53397,8.47864,8.49453,92879.579970349,0
+EVG.US,D,20160909,000000,8.4901,8.4901,8.33046,8.39531,178148.62224303,0
+EVG.US,D,20160912,000000,8.40425,8.41649,8.36641,8.39014,67553.614209248,0
+EVG.US,D,20160913,000000,8.39531,8.40943,8.33046,8.36641,135314.38292032,0
+EVG.US,D,20160914,000000,8.38318,8.38318,8.36114,8.37169,56938.805069779,0
+EVG.US,D,20160915,000000,8.35408,8.4226,8.33574,8.39014,123830.58720398,0
+EVG.US,D,20160916,000000,8.36641,8.39531,8.27097,8.39531,158122.6247362,0
+EVG.US,D,20160919,000000,8.39014,8.39014,8.30627,8.34806,83434.397018086,0
+EVG.US,D,20160920,000000,8.39014,8.40331,8.36114,8.37602,56046.447215781,0
+EVG.US,D,20160921,000000,8.4226,8.42798,8.3427,8.40425,88613.259563613,0
+EVG.US,D,20160922,000000,8.47231,8.49999,8.4502,8.46083,108001.85860329,0
+EVG.US,D,20160923,000000,8.49546,8.49546,8.43607,8.47231,77159.209109074,0
+EVG.US,D,20160926,000000,8.47231,8.4901,8.42714,8.43607,69035.565645353,0
+EVG.US,D,20160927,000000,8.42798,8.46083,8.38318,8.45547,91023.688100188,0
+EVG.US,D,20160928,000000,8.49546,8.52051,8.41649,8.4502,80408.878960719,0
+EVG.US,D,20160929,000000,8.47947,8.4901,8.37602,8.41649,80164.542881649,0
+EVG.US,D,20160930,000000,8.47947,8.51429,8.4226,8.51429,150309.18185982,0
+EVG.US,D,20161003,000000,8.54113,8.55269,8.46083,8.50713,70283.804310172,0
+EVG.US,D,20161004,000000,8.52051,8.52051,8.42798,8.4502,30874.519417572,0
+EVG.US,D,20161005,000000,8.4901,8.4901,8.43607,8.4564,103598.49752612,0
+EVG.US,D,20161006,000000,8.46083,8.46083,8.42798,8.43607,42716.320606288,0
+EVG.US,D,20161007,000000,8.46083,8.47231,8.42714,8.4502,66387.175014377,0
+EVG.US,D,20161010,000000,8.47947,8.47947,8.44576,8.4502,78045.192978402,0
+EVG.US,D,20161011,000000,8.46704,8.46704,8.41122,8.4502,29388.318658353,0
+EVG.US,D,20161012,000000,8.46704,8.46704,8.39531,8.43607,64346.437588747,0
+EVG.US,D,20161013,000000,8.4502,8.4502,8.3427,8.34806,58335.770043599,0
+EVG.US,D,20161014,000000,8.3427,8.37602,8.3427,8.37169,21673.672544379,0
+EVG.US,D,20161017,000000,8.40425,8.42798,8.28574,8.38318,82928.727567486,0
+EVG.US,D,20161018,000000,8.4226,8.4226,8.33574,8.39531,66802.546348799,0
+EVG.US,D,20161019,000000,8.42798,8.4901,8.38393,8.47231,46387.735777025,0
+EVG.US,D,20161020,000000,8.47231,8.4901,8.41036,8.4901,27726.833320669,0
+EVG.US,D,20161021,000000,8.4901,8.49999,8.4502,8.47231,14967.178339268,0
+EVG.US,D,20161024,000000,8.47231,8.52766,8.46083,8.4901,39833.15487325,0
+EVG.US,D,20161025,000000,8.52766,8.52766,8.41649,8.4901,94981.932581138,0
+EVG.US,D,20161026,000000,8.4901,8.49546,8.4467,8.47947,180380.57920881,0
+EVG.US,D,20161027,000000,8.51429,8.51429,8.38222,8.39446,68233.505907532,0
+EVG.US,D,20161028,000000,8.40331,8.46083,8.34806,8.37169,212643.56495396,0
+EVG.US,D,20161031,000000,8.41649,8.41649,8.32876,8.35315,193661.83860248,0
+EVG.US,D,20161101,000000,8.33506,8.41649,8.32367,8.33506,98603.418205283,0
+EVG.US,D,20161102,000000,8.30438,8.38929,8.23539,8.25883,132633.06003522,0
+EVG.US,D,20161103,000000,8.2224,8.32801,8.2224,8.2528,88248.880106564,0
+EVG.US,D,20161104,000000,8.29223,8.30438,8.2224,8.2303,44658.261269513,0
+EVG.US,D,20161107,000000,8.30438,8.32274,8.23539,8.24753,119904.21264639,0
+EVG.US,D,20161108,000000,8.24753,8.29818,8.20244,8.2303,188934.46663786,0
+EVG.US,D,20161109,000000,8.20244,8.29818,8.19565,8.21701,60028.062973861,0
+EVG.US,D,20161110,000000,8.20941,8.2303,8.13872,8.14539,300346.40704034,0
+EVG.US,D,20161111,000000,8.18445,8.25883,8.16639,8.20244,206964.34461174,0
+EVG.US,D,20161114,000000,8.17242,8.19471,8.10454,8.12919,353869.81865701,0
+EVG.US,D,20161115,000000,8.20941,8.29223,8.2016,8.26485,345603.82286897,0
+EVG.US,D,20161116,000000,8.27689,8.31135,8.2528,8.25883,149969.23601068,0
+EVG.US,D,20161117,000000,8.2528,8.35315,8.24753,8.26485,217247.70654828,0
+EVG.US,D,20161118,000000,8.29223,8.29818,8.2528,8.27689,154851.70826899,0
+EVG.US,D,20161121,000000,8.29818,8.42355,8.26485,8.27689,142460.68206776,0
+EVG.US,D,20161122,000000,8.27689,8.43786,8.27689,8.37169,135782.87079367,0
+EVG.US,D,20161123,000000,8.37169,8.41122,8.37169,8.39014,45571.865739084,0
+EVG.US,D,20161125,000000,8.41122,8.4804,8.41122,8.46168,34733.967136115,0
+EVG.US,D,20161128,000000,8.42977,8.49546,8.39531,8.43786,103435.960917,0
+EVG.US,D,20161129,000000,8.4502,8.4502,8.37602,8.39531,49780.820283777,0
+EVG.US,D,20161130,000000,8.43786,8.43786,8.37602,8.37602,79618.504861463,0
+EVG.US,D,20161201,000000,8.34806,8.43607,8.34806,8.36641,79747.046885671,0
+EVG.US,D,20161202,000000,8.39014,8.41649,8.37084,8.39446,43794.586346536,0
+EVG.US,D,20161205,000000,8.43786,8.46168,8.39014,8.43786,50271.617103475,0
+EVG.US,D,20161206,000000,8.44482,8.46882,8.44482,8.4502,240420.32782123,0
+EVG.US,D,20161207,000000,8.4804,8.50978,8.46168,8.49197,61653.429065071,0
+EVG.US,D,20161208,000000,8.50978,8.50978,8.46168,8.49546,83082.765530381,0
+EVG.US,D,20161209,000000,8.54377,8.56258,8.52323,8.53038,42340.255510675,0
+EVG.US,D,20161212,000000,8.54829,8.59939,8.52323,8.56258,45930.93354224,0
+EVG.US,D,20161213,000000,8.54829,8.59035,8.50085,8.53038,317889.73751764,0
+EVG.US,D,20161214,000000,8.53754,8.71255,8.5161,8.52323,133089.86226998,0
+EVG.US,D,20161215,000000,8.50085,8.53482,8.49546,8.5161,89348.392462385,0
+EVG.US,D,20161216,000000,8.5161,8.59939,8.5161,8.54377,131316.83220056,0
+EVG.US,D,20161219,000000,8.55629,8.59939,8.54377,8.59939,174089.45633812,0
+EVG.US,D,20161220,000000,8.64393,8.64393,8.53038,8.56258,58509.992291284,0
+EVG.US,D,20161221,000000,8.612,8.612,8.56258,8.612,43076.450740223,0
+EVG.US,D,20161222,000000,8.64486,8.68487,8.60486,8.61747,221154.95915185,0
+EVG.US,D,20161223,000000,8.62999,8.71442,8.57869,8.61747,142850.55746349,0
+EVG.US,D,20161227,000000,8.61747,8.67761,8.61747,8.65672,41072.89489184,0
+EVG.US,D,20161228,000000,8.69484,8.73824,8.67761,8.71997,79849.030640413,0
+EVG.US,D,20161229,000000,8.69484,8.75019,8.69484,8.74296,95830.734873216,0
+EVG.US,D,20161230,000000,8.78577,8.81806,8.77862,8.78577,82743.882012016,0
+EVG.US,D,20170103,000000,8.81806,8.81806,8.77129,8.77862,49428.126465291,0
+EVG.US,D,20170104,000000,8.77862,8.81806,8.72544,8.74653,67603.54375584,0
+EVG.US,D,20170105,000000,8.75019,8.78577,8.73193,8.75932,56097.439093152,0
+EVG.US,D,20170106,000000,8.7566,8.77862,8.73918,8.7566,38327.832160015,0
+EVG.US,D,20170109,000000,8.7631,8.81157,8.7631,8.79679,46159.334659632,0
+EVG.US,D,20170110,000000,8.78577,8.79679,8.7631,8.77862,43813.708300551,0
+EVG.US,D,20170111,000000,8.81157,8.81157,8.73193,8.73645,74948.498758872,0
+EVG.US,D,20170112,000000,8.74296,8.74924,8.71997,8.73193,36527.181490341,0
+EVG.US,D,20170113,000000,8.72544,8.77862,8.72544,8.7566,44657.198938735,0
+EVG.US,D,20170117,000000,8.81806,8.84018,8.71715,8.74296,82429.432101561,0
+EVG.US,D,20170118,000000,8.74296,8.79679,8.72544,8.7566,93347.00551292,0
+EVG.US,D,20170119,000000,8.81157,8.81157,8.7631,8.80328,78113.18214823,0
+EVG.US,D,20170120,000000,8.82907,8.82907,8.73552,8.79218,50565.882729139,0
+EVG.US,D,20170123,000000,8.86955,8.86955,8.77129,8.79218,63566.686797276,0
+EVG.US,D,20170124,000000,8.82362,8.82362,8.77129,8.79218,164085.48739632,0
+EVG.US,D,20170125,000000,8.81157,8.84207,8.77862,8.77862,205728.85391624,0
+EVG.US,D,20170126,000000,8.77129,8.82268,8.77129,8.81157,71743.446799927,0
+EVG.US,D,20170127,000000,8.82907,8.85505,8.79857,8.85505,204089.67752491,0
+EVG.US,D,20170130,000000,8.84678,8.84678,8.81157,8.83378,89811.56868184,0
+EVG.US,D,20170131,000000,8.83378,8.89939,8.82551,8.89281,125280.66871672,0
+EVG.US,D,20170201,000000,8.91341,8.91341,8.83378,8.84678,105099.57091624,0
+EVG.US,D,20170202,000000,8.8513,8.87605,8.82907,8.84018,84001.681653841,0
+EVG.US,D,20170203,000000,8.84018,8.89281,8.82907,8.89281,127676.22462241,0
+EVG.US,D,20170206,000000,8.89281,8.89939,8.86239,8.87605,167613.48791195,0
+EVG.US,D,20170207,000000,8.87605,8.89939,8.86955,8.89939,70407.034680486,0
+EVG.US,D,20170208,000000,8.90495,8.93487,8.87322,8.91992,49412.191503612,0
+EVG.US,D,20170209,000000,8.91992,9.01979,8.91341,8.97648,32797.338126782,0
+EVG.US,D,20170210,000000,8.96237,8.99721,8.91341,8.91992,121824.90669404,0
+EVG.US,D,20170213,000000,8.95765,8.96237,8.94637,8.94637,33875.603867031,0
+EVG.US,D,20170214,000000,8.92735,8.96237,8.91341,8.94044,44910.033664033,0
+EVG.US,D,20170215,000000,8.94637,8.94637,8.90495,8.92735,62986.654192177,0
+EVG.US,D,20170216,000000,8.95765,8.95765,8.90495,8.90495,35356.492972357,0
+EVG.US,D,20170217,000000,8.95765,8.96237,8.90495,8.93487,40925.230913618,0
+EVG.US,D,20170221,000000,8.98309,8.98309,8.88442,8.89939,81747.415741718,0
+EVG.US,D,20170222,000000,8.91992,8.94637,8.89939,8.94044,50395.909804568,0
+EVG.US,D,20170223,000000,8.95108,8.96896,8.92923,8.95108,76759.772736334,0
+EVG.US,D,20170224,000000,8.94637,8.98309,8.94637,8.97648,58826.566863297,0
+EVG.US,D,20170227,000000,8.98309,8.98967,8.9699,8.98309,62467.174441455,0
+EVG.US,D,20170228,000000,8.98309,8.98967,8.96237,8.97273,56895.249507858,0
+EVG.US,D,20170301,000000,8.98967,8.98967,8.96896,8.98309,58898.80535624,0
+EVG.US,D,20170302,000000,9.00473,9.01979,8.96896,8.97273,138340.96330847,0
+EVG.US,D,20170303,000000,8.96896,9.01227,8.96896,9.01227,75853.604582212,0
+EVG.US,D,20170306,000000,9.00473,9.01227,8.98967,8.99814,75152.466268357,0
+EVG.US,D,20170307,000000,9.01227,9.01227,8.97648,8.98967,132250.62095492,0
+EVG.US,D,20170308,000000,9.00473,9.01227,8.94044,8.97273,87546.67946193,0
+EVG.US,D,20170309,000000,8.94637,8.96237,8.85695,8.94637,130395.79141554,0
+EVG.US,D,20170310,000000,8.96237,8.99814,8.92735,8.99814,72848.270809639,0
+EVG.US,D,20170313,000000,8.99814,9.03485,8.99437,9.01979,27727.895651448,0
+EVG.US,D,20170314,000000,9.01227,9.01227,8.94233,8.96896,164638.96173195,0
+EVG.US,D,20170315,000000,8.97648,9.04144,8.93487,9.04144,60041.87327398,0
+EVG.US,D,20170316,000000,9.05369,9.06591,8.98967,8.98967,84049.486538877,0
+EVG.US,D,20170317,000000,8.99814,9.01227,8.98309,9.01227,50030.468016741,0
+EVG.US,D,20170320,000000,9.01227,9.01227,8.99814,9.00473,55137.092069325,0
+EVG.US,D,20170321,000000,9.01227,9.08568,9.01227,9.08098,82465.55134803,0
+EVG.US,D,20170322,000000,9.05369,9.09604,9.02733,9.09604,51802.435755395,0
+EVG.US,D,20170323,000000,9.08098,9.17134,9.08098,9.10074,42969.155331588,0
+EVG.US,D,20170324,000000,9.14875,9.15628,9.08098,9.13464,48426.3485411,0
+EVG.US,D,20170327,000000,9.08568,9.16381,9.04803,9.10074,44695.442846763,0
+EVG.US,D,20170328,000000,9.1111,9.14875,9.1111,9.13464,55975.271053617,0
+EVG.US,D,20170329,000000,9.13464,9.15628,9.13087,9.14122,42277.577994739,0
+EVG.US,D,20170330,000000,9.20335,9.20335,8.97648,8.98873,116427.20400813,0
+EVG.US,D,20170331,000000,9.01979,9.12617,9.00002,9.11956,68499.088602175,0
+EVG.US,D,20170403,000000,9.10827,9.13464,9.08098,9.13464,34696.785558866,0
+EVG.US,D,20170404,000000,9.10074,9.10074,8.96143,9.03485,134038.52365526,0
+EVG.US,D,20170405,000000,9.05369,9.10074,9.03485,9.09604,85661.042329968,0
+EVG.US,D,20170406,000000,9.10827,9.10827,9.08098,9.09604,78693.21475333,0
+EVG.US,D,20170407,000000,9.09604,9.09604,9.07439,9.09604,65743.402562565,0
+EVG.US,D,20170410,000000,9.10074,9.15628,9.05369,9.14875,72533.820899184,0
+EVG.US,D,20170411,000000,9.14875,9.14875,9.08098,9.10827,85514.440682526,0
+EVG.US,D,20170412,000000,9.09604,9.09604,9.02733,9.05369,90004.912883539,0
+EVG.US,D,20170413,000000,9.04803,9.09604,9.00473,9.05369,81972.629866775,0
+EVG.US,D,20170417,000000,9.04144,9.10074,9.03485,9.07439,72587.999768888,0
+EVG.US,D,20170418,000000,9.06215,9.10074,9.04803,9.09604,37658.563769518,0
+EVG.US,D,20170419,000000,9.09415,9.13181,9.07628,9.08945,65050.762894937,0
+EVG.US,D,20170420,000000,9.05839,9.13934,9.05839,9.13934,77565.019466488,0
+EVG.US,D,20170421,000000,9.18453,9.18453,9.1111,9.13181,70024.595600202,0
+EVG.US,D,20170424,000000,9.23347,9.23347,9.13181,9.13934,36294.531049833,0
+EVG.US,D,20170425,000000,9.19298,9.21841,9.16193,9.19298,79417.724344314,0
+EVG.US,D,20170426,000000,9.21181,9.23347,9.18453,9.23347,75208.76979962,0
+EVG.US,D,20170427,000000,9.23347,9.23723,9.20147,9.23347,38691.149286287,0
+EVG.US,D,20170428,000000,9.23347,9.26829,9.23252,9.25041,32583.80964029,0
+EVG.US,D,20170501,000000,9.22687,9.26829,9.21653,9.21841,37040.28725639,0
+EVG.US,D,20170502,000000,9.21181,9.24665,9.11675,9.13934,55655.509489267,0
+EVG.US,D,20170503,000000,9.13181,9.16193,9.07815,9.1544,114961.1875337,0
+EVG.US,D,20170504,000000,9.1544,9.1544,9.08945,9.10639,21914.821631114,0
+EVG.US,D,20170505,000000,9.1111,9.20147,9.1111,9.18453,17582.636716108,0
+EVG.US,D,20170508,000000,9.19298,9.19298,9.16193,9.17418,33448.546894047,0
+EVG.US,D,20170509,000000,9.20147,9.21181,9.1544,9.17888,34284.60121678,0
+EVG.US,D,20170510,000000,9.17888,9.19298,9.12333,9.17418,48519.833649614,0
+EVG.US,D,20170511,000000,9.18453,9.20804,9.1544,9.19298,21711.916452408,0
+EVG.US,D,20170512,000000,9.17418,9.20901,9.16193,9.17888,17611.319647128,0
+EVG.US,D,20170515,000000,9.1544,9.17418,9.11675,9.17418,60795.065795988,0
+EVG.US,D,20170516,000000,9.1544,9.16852,9.13934,9.16852,17552.891454308,0
+EVG.US,D,20170517,000000,9.13181,9.15816,9.11675,9.12333,10173.941866361,0
+EVG.US,D,20170518,000000,9.1111,9.13181,9.10168,9.11675,30531.386576093,0
+EVG.US,D,20170519,000000,9.13181,9.16852,9.06497,9.16852,53861.232804264,0
+EVG.US,D,20170522,000000,9.20616,9.20616,9.14405,9.18263,14875.817892311,0
+EVG.US,D,20170523,000000,9.19865,9.20616,9.17134,9.18263,16275.969858466,0
+EVG.US,D,20170524,000000,9.15816,9.19111,9.14405,9.16665,34732.904805336,0
+EVG.US,D,20170525,000000,9.18263,9.23065,9.16852,9.21653,59124.019481296,0
+EVG.US,D,20170526,000000,9.22501,9.23723,9.17323,9.20616,40668.146865205,0
+EVG.US,D,20170530,000000,9.19865,9.19865,9.12146,9.17698,22754.062946184,0
+EVG.US,D,20170531,000000,9.18263,9.19111,9.11017,9.17698,68987.760760317,0
+EVG.US,D,20170601,000000,9.17323,9.19111,9.12898,9.17698,28060.405185141,0
+EVG.US,D,20170602,000000,9.18263,9.19865,9.17323,9.19111,39880.959758286,0
+EVG.US,D,20170605,000000,9.16665,9.24853,9.16665,9.241,29020.752208966,0
+EVG.US,D,20170606,000000,9.23065,9.23723,9.20994,9.23065,24230.702728397,0
+EVG.US,D,20170607,000000,9.23723,9.23723,9.19865,9.20994,30196.752380844,0
+EVG.US,D,20170608,000000,9.20994,9.241,9.15157,9.15816,61636.431772615,0
+EVG.US,D,20170609,000000,9.17323,9.19111,9.15816,9.16665,13186.711954386,0
+EVG.US,D,20170612,000000,9.17698,9.18263,9.12898,9.15816,26840.849451343,0
+EVG.US,D,20170613,000000,9.17323,9.19865,9.15816,9.19111,57664.376991542,0
+EVG.US,D,20170614,000000,9.20994,9.241,9.18263,9.19111,40499.236271414,0
+EVG.US,D,20170615,000000,9.12898,9.20616,9.12898,9.20616,30875.581748348,0
+EVG.US,D,20170616,000000,9.17698,9.27489,9.17698,9.23723,41908.949214575,0
+EVG.US,D,20170619,000000,9.24853,9.2796,9.24853,9.2796,24177.586189467,0
+EVG.US,D,20170620,000000,9.24853,9.2796,9.22501,9.26077,27465.49994914,0
+EVG.US,D,20170621,000000,9.29936,9.32478,9.20901,9.25794,87826.072456693,0
+EVG.US,D,20170622,000000,9.29184,9.29184,9.20335,9.20901,27913.803537698,0
+EVG.US,D,20170623,000000,9.22876,9.23723,9.19582,9.22123,26888.654336378,0
+EVG.US,D,20170626,000000,9.22876,9.25794,9.17134,9.18734,54424.268116905,0
+EVG.US,D,20170627,000000,9.22123,9.22123,9.14029,9.16381,38402.195314517,0
+EVG.US,D,20170628,000000,9.16381,9.19488,9.14781,9.17512,25981.423851479,0
+EVG.US,D,20170629,000000,9.20901,9.20901,9.14029,9.16381,52751.097140658,0
+EVG.US,D,20170630,000000,9.25324,9.25794,9.17134,9.22876,84173.779239972,0
+EVG.US,D,20170703,000000,9.22876,9.2457,9.20901,9.23441,14527.373396941,0
+EVG.US,D,20170705,000000,9.22123,9.22123,9.16381,9.19488,56193.048863224,0
+EVG.US,D,20170706,000000,9.17982,9.22123,9.09415,9.0998,90069.715061032,0
+EVG.US,D,20170707,000000,9.15628,9.17512,9.12427,9.17134,45060.884634591,0
+EVG.US,D,20170710,000000,9.18734,9.25324,9.16381,9.25324,84155.719616736,0
+EVG.US,D,20170711,000000,9.23818,9.25324,9.20901,9.22876,31048.741665256,0
+EVG.US,D,20170712,000000,9.22876,9.27301,9.20335,9.22123,52441.958884094,0
+EVG.US,D,20170713,000000,9.22123,9.27865,9.19488,9.21464,29827.061269902,0
+EVG.US,D,20170714,000000,9.22876,9.23723,9.21464,9.23441,14575.178281977,0
+EVG.US,D,20170717,000000,9.26453,9.26453,9.20901,9.23441,69337.267586465,0
+EVG.US,D,20170718,000000,9.20901,9.26453,9.20901,9.25324,46580.017647946,0
+EVG.US,D,20170719,000000,9.27301,9.27301,9.23441,9.23441,37850.845640438,0
+EVG.US,D,20170720,000000,9.28524,9.29278,9.2457,9.25324,60459.369269959,0
+EVG.US,D,20170721,000000,9.27301,9.28524,9.22876,9.27301,20546.539588317,0
+EVG.US,D,20170724,000000,9.27301,9.27301,9.24853,9.27301,30125.57621868,0
+EVG.US,D,20170725,000000,9.25794,9.27677,9.23818,9.23818,42987.214954823,0
+EVG.US,D,20170726,000000,9.27301,9.31254,9.26358,9.30501,27686.464751083,0
+EVG.US,D,20170727,000000,9.31254,9.35395,9.28524,9.29278,76592.986804097,0
+EVG.US,D,20170728,000000,9.33326,9.33326,9.3003,9.31254,24380.491368175,0
+EVG.US,D,20170731,000000,9.3389,9.41044,9.33326,9.39633,79440.033290663,0
+EVG.US,D,20170801,000000,9.41044,9.41044,9.34266,9.37938,52188.061828017,0
+EVG.US,D,20170802,000000,9.37938,9.41044,9.37938,9.41044,61830.838305093,0
+EVG.US,D,20170803,000000,9.44244,9.44244,9.41044,9.42174,62456.551133669,0
+EVG.US,D,20170804,000000,9.52528,9.52528,9.41609,9.43396,48567.638534651,0
+EVG.US,D,20170807,000000,9.49516,9.60245,9.49516,9.546,444505.75602303,0
+EVG.US,D,20170808,000000,9.546,9.58933,9.53945,9.56006,213427.56506855,0
+EVG.US,D,20170809,000000,9.62605,9.62605,9.51959,9.53184,224086.99210072,0
+EVG.US,D,20170810,000000,9.53184,9.55635,9.45749,9.48669,137662.13394095,0
+EVG.US,D,20170811,000000,9.36243,9.67113,9.34737,9.56006,256579.44129406,0
+EVG.US,D,20170814,000000,9.61003,9.64485,9.546,9.56006,275947.85604893,0
+EVG.US,D,20170815,000000,9.53184,9.53945,9.50175,9.51304,114765.71867046,0
+EVG.US,D,20170816,000000,9.546,9.56672,9.51304,9.51959,144930.60112793,0
+EVG.US,D,20170817,000000,9.56672,9.56672,9.50175,9.50175,67890.373066054,0
+EVG.US,D,20170818,000000,9.53659,9.53659,9.51959,9.53184,137394.42658476,0
+EVG.US,D,20170821,000000,9.546,9.546,9.50175,9.50175,69784.508844245,0
+EVG.US,D,20170822,000000,9.546,9.58363,9.50743,9.55257,62949.472614927,0
+EVG.US,D,20170823,000000,9.56768,9.62031,9.53184,9.546,71691.392591776,0
+EVG.US,D,20170824,000000,9.55257,9.56768,9.546,9.546,82868.17471311,0
+EVG.US,D,20170825,000000,9.56768,9.57708,9.55257,9.55257,92035.027001387,0
+EVG.US,D,20170828,000000,9.62701,9.67869,9.58363,9.59777,34725.468489887,0
+EVG.US,D,20170829,000000,9.55257,9.59777,9.55257,9.561,50668.928814662,0
+EVG.US,D,20170830,000000,9.56768,9.58078,9.546,9.546,30295.549143252,0
+EVG.US,D,20170831,000000,9.59019,9.62031,9.561,9.58363,57228.821372329,0
+EVG.US,D,20170901,000000,9.60342,9.61003,9.561,9.58363,74697.788695129,0
+EVG.US,D,20170905,000000,9.55257,9.57422,9.55257,9.55257,43672.418307,0
+EVG.US,D,20170906,000000,9.55257,9.59777,9.53659,9.58363,57938.458332413,0
+EVG.US,D,20170907,000000,9.56768,9.59777,9.56768,9.57708,40095.550575556,0
+EVG.US,D,20170908,000000,9.546,9.62701,9.546,9.546,96336.404323815,0
+EVG.US,D,20170911,000000,9.55257,9.561,9.55257,9.55257,88406.105061792,0
+EVG.US,D,20170912,000000,9.58363,9.58363,9.53184,9.53184,71310.015842271,0
+EVG.US,D,20170913,000000,9.51959,9.53945,9.51959,9.53945,24029.922211247,0
+EVG.US,D,20170914,000000,9.53184,9.57517,9.53184,9.561,24438.919560996,0
+EVG.US,D,20170915,000000,9.53184,9.59777,9.53184,9.59777,29653.901352995,0
+EVG.US,D,20170918,000000,9.62031,9.62031,9.561,9.56768,67062.817389549,0
+EVG.US,D,20170919,000000,9.546,9.57708,9.53659,9.53659,62064.551076378,0
+EVG.US,D,20170920,000000,9.561,9.60342,9.53945,9.60342,33214.834122761,0
+EVG.US,D,20170921,000000,9.59777,9.65233,9.53089,9.55257,41528.634795847,0
+EVG.US,D,20170922,000000,9.561,9.62031,9.561,9.59019,39256.309260486,0
+EVG.US,D,20170925,000000,9.56768,9.61089,9.55257,9.55257,33414.552309131,0
+EVG.US,D,20170926,000000,9.55257,9.57233,9.43681,9.50743,182427.69061912,0
+EVG.US,D,20170927,000000,9.4641,9.51874,9.37844,9.47352,362188.93098402,0
+EVG.US,D,20170928,000000,9.4641,9.50457,9.4415,9.48574,226513.35559897,0
+EVG.US,D,20170929,000000,9.51959,9.53089,9.44904,9.51304,39758.791718751,0
+EVG.US,D,20171002,000000,9.57708,9.57708,9.50743,9.51959,45827.887456717,0
+EVG.US,D,20171003,000000,9.52434,9.53945,9.51304,9.53945,42518.727081474,0
+EVG.US,D,20171004,000000,9.53659,9.53659,9.50743,9.51304,24408.111968419,0
+EVG.US,D,20171005,000000,9.51304,9.53089,9.50743,9.50743,79794.851770706,0
+EVG.US,D,20171006,000000,9.47352,9.52434,9.47352,9.52434,113344.32008871,0
+EVG.US,D,20171009,000000,9.55257,9.55257,9.47822,9.53089,29117.424309816,0
+EVG.US,D,20171010,000000,9.546,9.5516,9.50743,9.53945,40234.715907549,0
+EVG.US,D,20171011,000000,9.561,9.561,9.53945,9.53945,47688.028649993,0
+EVG.US,D,20171012,000000,9.56768,9.56768,9.54505,9.55257,55727.74798221,0
+EVG.US,D,20171013,000000,9.546,9.55257,9.52434,9.53659,58921.114302589,0
+EVG.US,D,20171016,000000,9.53089,9.53945,9.50081,9.51304,24063.916796161,0
+EVG.US,D,20171017,000000,9.50743,9.561,9.50743,9.53945,42687.637675266,0
+EVG.US,D,20171018,000000,9.53945,9.55257,9.51959,9.53945,22587.277013948,0
+EVG.US,D,20171019,000000,9.51959,9.546,9.51304,9.53945,25167.678475096,0
+EVG.US,D,20171020,000000,9.55257,9.55257,9.50743,9.50743,55117.970115311,0
+EVG.US,D,20171023,000000,9.48574,9.51304,9.48574,9.50267,66444.540876421,0
+EVG.US,D,20171024,000000,9.51304,9.53659,9.48574,9.51959,38743.203494437,0
+EVG.US,D,20171025,000000,9.51304,9.51304,9.40855,9.47822,60490.176862539,0
+EVG.US,D,20171026,000000,9.47822,9.5347,9.44056,9.52434,58563.108830212,0
+EVG.US,D,20171027,000000,9.51959,9.53659,9.47916,9.52434,105451.20240394,0
+EVG.US,D,20171030,000000,9.52814,9.53659,9.50081,9.53089,39460.276769972,0
+EVG.US,D,20171031,000000,9.53659,9.53659,9.52434,9.52814,36376.330519784,0
+EVG.US,D,20171101,000000,9.56863,9.56863,9.50743,9.50743,48209.633062273,0
+EVG.US,D,20171102,000000,9.51304,9.53659,9.47352,9.47352,38930.173711467,0
+EVG.US,D,20171103,000000,9.50743,9.50743,9.47916,9.50081,21647.114274915,0
+EVG.US,D,20171106,000000,9.49422,9.52434,9.48762,9.50457,41513.762164948,0
+EVG.US,D,20171107,000000,9.51304,9.51304,9.45656,9.48669,28853.966276732,0
+EVG.US,D,20171108,000000,9.50081,9.50081,9.45656,9.47352,29304.394526845,0
+EVG.US,D,20171109,000000,9.43396,9.44056,9.38407,9.40008,51672.831400409,0
+EVG.US,D,20171110,000000,9.40008,9.42832,9.39068,9.41327,61508.952079186,0
+EVG.US,D,20171113,000000,9.34359,9.41327,9.34359,9.38407,136624.2367703,0
+EVG.US,D,20171114,000000,9.35209,9.37749,9.29466,9.29466,80701.019924828,0
+EVG.US,D,20171115,000000,9.21653,9.39538,9.21653,9.33608,78257.659134116,0
+EVG.US,D,20171116,000000,9.33608,9.37749,9.33608,9.35209,33645.078088082,0
+EVG.US,D,20171117,000000,9.32948,9.39068,9.3229,9.37279,30570.692814901,0
+EVG.US,D,20171120,000000,9.29466,9.37749,9.29466,9.35961,52377.1567066,0
+EVG.US,D,20171121,000000,9.39538,9.39538,9.37091,9.38407,24274.258290318,0
+EVG.US,D,20171122,000000,9.36714,9.38407,9.23629,9.31537,145714.60124252,0
+EVG.US,D,20171124,000000,9.35961,9.35961,9.30784,9.3229,10824.088302847,0
+EVG.US,D,20171127,000000,9.35961,9.35961,9.2796,9.28617,19044.403867418,0
+EVG.US,D,20171128,000000,9.30219,9.34359,9.24665,9.30877,92122.138125229,0
+EVG.US,D,20171129,000000,9.34359,9.35209,9.2796,9.2796,29441.435197279,0
+EVG.US,D,20171130,000000,9.30219,9.32854,9.16099,9.23629,90416.034894847,0
+EVG.US,D,20171201,000000,9.18734,9.33608,9.18734,9.23913,125518.63081112,0
+EVG.US,D,20171204,000000,9.26642,9.35489,9.26642,9.33608,52074.392434707,0
+EVG.US,D,20171205,000000,9.36714,9.38407,9.33608,9.36714,32568.93700939,0
+EVG.US,D,20171206,000000,9.35961,9.49516,9.35961,9.47822,31963.408465606,0
+EVG.US,D,20171207,000000,9.50175,9.50175,9.39538,9.49516,126764.74481438,0
+EVG.US,D,20171208,000000,9.4415,9.48669,9.43491,9.47822,51772.690493594,0
+EVG.US,D,20171211,000000,9.39538,9.47822,9.39538,9.47822,73199.902297345,0
+EVG.US,D,20171212,000000,9.43491,9.50743,9.42832,9.50175,51533.666068417,0
+EVG.US,D,20171213,000000,9.44998,9.48669,9.42081,9.47352,67959.424566661,0
+EVG.US,D,20171214,000000,9.45749,9.49516,9.42832,9.48669,48456.093802901,0
+EVG.US,D,20171215,000000,9.45749,9.45749,9.44998,9.45749,50296.050711383,0
+EVG.US,D,20171218,000000,9.4415,9.54125,9.42832,9.53184,59611.62930866,0
+EVG.US,D,20171219,000000,9.50743,9.59209,9.50743,9.58743,38734.704848208,0
+EVG.US,D,20171220,000000,9.56197,9.61377,9.55446,9.60052,77469.409696417,0
+EVG.US,D,20171221,000000,9.57897,9.60629,9.53659,9.56197,230110.4076152,0
+EVG.US,D,20171222,000000,9.56197,9.67966,9.56197,9.65522,30956.31888752,0
+EVG.US,D,20171226,000000,9.69851,9.72106,9.65329,9.67966,49930.608923556,0
+EVG.US,D,20171227,000000,9.69281,9.72387,9.6693,9.68537,118759.02006709,0
+EVG.US,D,20171228,000000,9.66173,9.7135,9.63544,9.71254,95581.087140254,0
+EVG.US,D,20171229,000000,9.69281,9.75028,9.67401,9.75028,75460.542194142,0
+EVG.US,D,20180102,000000,9.71254,9.76247,9.71254,9.74177,34209.175731501,0
+EVG.US,D,20180103,000000,9.75682,9.76999,9.68537,9.71254,98474.876181077,0
+EVG.US,D,20180104,000000,9.71254,9.72106,9.67966,9.71254,23287.352997028,0
+EVG.US,D,20180105,000000,9.69281,9.70219,9.65424,9.6693,30719.4191239,0
+EVG.US,D,20180108,000000,9.63544,9.72861,9.59967,9.6693,33605.771849273,0
+EVG.US,D,20180109,000000,9.64196,9.71254,9.64196,9.71254,34674.476612516,0
+EVG.US,D,20180110,000000,9.71254,9.71254,9.62221,9.68537,41579.626673219,0
+EVG.US,D,20180111,000000,9.67502,9.7202,9.64763,9.71254,53258.891252814,0
+EVG.US,D,20180112,000000,9.67966,9.71738,9.64196,9.67502,70813.907368677,0
+EVG.US,D,20180116,000000,9.67502,9.75682,9.67502,9.68537,79468.716221686,0
+EVG.US,D,20180117,000000,9.67502,9.67502,9.4641,9.52434,455149.24809352,0
+EVG.US,D,20180118,000000,9.52434,9.52434,9.44904,9.47352,81500.955001089,0
+EVG.US,D,20180119,000000,9.44056,9.48574,9.38314,9.47822,139232.25883168,0
+EVG.US,D,20180122,000000,9.49422,9.51304,9.47352,9.50743,114853.89212506,0
+EVG.US,D,20180123,000000,9.52434,9.54694,9.43962,9.51959,146336.06474799,0
+EVG.US,D,20180124,000000,9.54125,9.59305,9.53089,9.57138,127811.14063128,0
+EVG.US,D,20180125,000000,9.53659,9.66269,9.51683,9.64859,124681.51415761,0
+EVG.US,D,20180126,000000,9.60715,9.77096,9.57138,9.68062,154840.02263043,0
+EVG.US,D,20180129,000000,9.70703,9.70703,9.58649,9.58649,106192.70928737,0
+EVG.US,D,20180130,000000,9.58649,9.59305,9.44904,9.45656,126372.74475709,0
+EVG.US,D,20180131,000000,9.51959,9.51959,9.34173,9.41231,267396.09328146,0
+EVG.US,D,20180201,000000,9.36432,9.41231,9.33513,9.39726,122148.9175815,0
+EVG.US,D,20180202,000000,9.38221,9.38221,9.32666,9.37749,109604.91574815,0
+EVG.US,D,20180205,000000,9.30501,9.36432,9.25983,9.31254,94338.160129326,0
+EVG.US,D,20180206,000000,9.19865,9.39726,9.0998,9.39538,119595.07438982,0
+EVG.US,D,20180207,000000,9.41231,9.42268,9.39726,9.40574,63209.743655677,0
+EVG.US,D,20180208,000000,9.38221,9.41231,9.3502,9.38221,50055.963955427,0
+EVG.US,D,20180209,000000,9.41231,9.4189,9.35679,9.39726,49213.53564802,0
+EVG.US,D,20180212,000000,9.42738,9.45656,9.40574,9.45656,46130.651728611,0
+EVG.US,D,20180213,000000,9.45656,9.46692,9.43962,9.43962,47162.174914603,0
+EVG.US,D,20180214,000000,9.43303,9.43303,9.39726,9.4189,30225.435311866,0
+EVG.US,D,20180215,000000,9.43962,9.45656,9.38221,9.45656,75436.108586235,0
+EVG.US,D,20180216,000000,9.38221,9.39726,9.36149,9.38221,98080.751462227,0
+EVG.US,D,20180220,000000,9.29748,9.36432,9.29748,9.31819,48955.389268827,0
+EVG.US,D,20180221,000000,9.36995,9.40574,9.29748,9.40574,48228.755016286,0
+EVG.US,D,20180222,000000,9.40574,9.40574,9.37749,9.38221,64376.182850545,0
+EVG.US,D,20180223,000000,9.41231,9.41231,9.34173,9.38221,220145.74491221,0
+EVG.US,D,20180226,000000,9.39726,9.41231,9.37749,9.39726,57627.195414293,0
+EVG.US,D,20180227,000000,9.39726,9.50175,9.37749,9.45749,84508.413435221,0
+EVG.US,D,20180228,000000,9.43303,9.44527,9.36995,9.40574,39581.382478729,0
+EVG.US,D,20180301,000000,9.36995,9.40479,9.27019,9.29748,54791.83456629,0
+EVG.US,D,20180302,000000,9.30501,9.34173,9.26171,9.34079,60638.903171537,0
+EVG.US,D,20180305,000000,9.29748,9.37749,9.28242,9.35679,58721.396116219,0
+EVG.US,D,20180306,000000,9.34173,9.39726,9.33513,9.39726,67419.760531147,0
+EVG.US,D,20180307,000000,9.38878,9.38878,9.34924,9.38878,30598.313415143,0
+EVG.US,D,20180308,000000,9.37749,9.38221,9.31819,9.33513,61269.927654007,0
+EVG.US,D,20180309,000000,9.32666,9.39726,9.32666,9.3935,36980.796732791,0
+EVG.US,D,20180312,000000,9.38878,9.4189,9.31161,9.4189,24657.759701382,0
+EVG.US,D,20180313,000000,9.39726,9.41231,9.37749,9.3935,29679.397291681,0
+EVG.US,D,20180314,000000,9.36432,9.39726,9.35679,9.3935,36821.447116006,0
+EVG.US,D,20180315,000000,9.36995,9.3935,9.36995,9.38878,13214.332554627,0
+EVG.US,D,20180316,000000,9.36995,9.39726,9.33703,9.3935,18433.563669742,0
+EVG.US,D,20180319,000000,9.38221,9.40479,9.3276,9.34924,37045.598910284,0
+EVG.US,D,20180320,000000,9.31819,9.34173,9.28901,9.29748,26822.789828106,0
+EVG.US,D,20180321,000000,9.29748,9.30501,9.27677,9.28242,26746.302012049,0
+EVG.US,D,20180322,000000,9.28242,9.28242,9.27019,9.27677,23275.667358462,0
+EVG.US,D,20180323,000000,9.28901,9.28901,9.23723,9.24947,63276.670494727,0
+EVG.US,D,20180326,000000,9.21746,9.35586,9.21746,9.29748,51064.115864289,0
+EVG.US,D,20180327,000000,9.27677,9.33513,9.21088,9.29748,54170.371060827,0
+EVG.US,D,20180328,000000,9.29748,9.41985,9.29748,9.38314,47343.833477738,0
+EVG.US,D,20180329,000000,9.38314,9.43396,9.38314,9.42832,42912.851800324,0
+EVG.US,D,20180402,000000,9.36526,9.4415,9.36526,9.38878,113240.21167242,0
+EVG.US,D,20180403,000000,9.39443,9.41985,9.37091,9.38407,38792.070710251,0
+EVG.US,D,20180404,000000,9.32666,9.41985,9.31819,9.31819,35693.251829164,0
+EVG.US,D,20180405,000000,9.31819,9.36526,9.31819,9.31819,48091.714345852,0
+EVG.US,D,20180406,000000,9.31819,9.36526,9.31819,9.34924,33542.032002559,0
+EVG.US,D,20180409,000000,9.31819,9.37749,9.31819,9.33513,22437.488374171,0
+EVG.US,D,20180410,000000,9.31161,9.37091,9.30406,9.34173,29216.221072222,0
+EVG.US,D,20180411,000000,9.31819,9.38314,9.31819,9.37749,32374.530476912,0
+EVG.US,D,20180412,000000,9.41327,9.41327,9.34924,9.37749,15233.823364689,0
+EVG.US,D,20180413,000000,9.38314,9.38314,9.34924,9.38314,17433.910407108,0
+EVG.US,D,20180416,000000,9.4415,9.45092,9.35679,9.38314,31210.215943599,0
+EVG.US,D,20180417,000000,9.43396,9.43396,9.38314,9.3982,54205.427976519,0
+EVG.US,D,20180418,000000,9.38878,9.39443,9.36526,9.37091,27311.461986248,0
+EVG.US,D,20180419,000000,9.27677,9.34924,9.27677,9.34924,70343.294833771,0
+EVG.US,D,20180420,000000,9.26171,9.31819,9.26171,9.28148,30925.511294944,0
+EVG.US,D,20180423,000000,9.25419,9.27677,9.25419,9.27583,31832.741779842,0
+EVG.US,D,20180424,000000,9.31161,9.31161,9.28901,9.28901,33492.102455968,0
+EVG.US,D,20180425,000000,9.29748,9.33513,9.25419,9.33513,81823.903557774,0
+EVG.US,D,20180426,000000,9.37091,9.41327,9.34924,9.39443,58023.444794698,0
+EVG.US,D,20180427,000000,9.37091,9.48951,9.37091,9.44244,112136.44999349,0
+EVG.US,D,20180430,000000,9.42832,9.45845,9.41327,9.42081,51519.855768295,0
+EVG.US,D,20180501,000000,9.39443,9.47352,9.39443,9.42081,58461.12507547,0
+EVG.US,D,20180502,000000,9.38878,9.43491,9.34924,9.42081,110489.8372867,0
+EVG.US,D,20180503,000000,9.41327,9.41327,9.19488,9.28148,191245.03608123,0
+EVG.US,D,20180504,000000,9.24853,9.28901,9.24193,9.26171,44056.982048843,0
+EVG.US,D,20180507,000000,9.26171,9.34173,9.26171,9.31161,112241.62074056,0
+EVG.US,D,20180508,000000,9.28148,9.35679,9.28148,9.32666,61456.897871036,0
+EVG.US,D,20180509,000000,9.32666,9.32666,9.29748,9.30501,25728.589126178,0
+EVG.US,D,20180510,000000,9.30501,9.33513,9.28148,9.28901,27634.410542934,0
+EVG.US,D,20180511,000000,9.34173,9.34173,9.28901,9.33513,13929.281168605,0
+EVG.US,D,20180514,000000,9.31161,9.34924,9.28148,9.28901,44191.89805772,0
+EVG.US,D,20180515,000000,9.28901,9.28901,9.24853,9.24853,35526.465896929,0
+EVG.US,D,20180516,000000,9.23065,9.26171,9.21653,9.24193,101221.00124367,0
+EVG.US,D,20180517,000000,9.22501,9.25419,9.20335,9.22501,112241.62074056,0
+EVG.US,D,20180518,000000,9.15912,9.24193,9.15912,9.20994,84528.597720012,0
+EVG.US,D,20180521,000000,9.20335,9.22971,9.17888,9.17888,82661.020211287,0
+EVG.US,D,20180522,000000,9.16758,9.20335,9.15252,9.16758,82789.562235494,0
+EVG.US,D,20180523,000000,9.21653,9.24193,9.20994,9.23065,84948.218377548,0
+EVG.US,D,20180524,000000,9.20994,9.20994,9.17418,9.17418,78342.645596402,0
+EVG.US,D,20180525,000000,9.14405,9.18734,9.14405,9.17418,72063.208364277,0
+EVG.US,D,20180529,000000,9.14405,9.18734,9.14405,9.15912,101762.78994074,0
+EVG.US,D,20180530,000000,9.16758,9.18734,9.15912,9.17888,64989.14770978,0
+EVG.US,D,20180531,000000,9.17888,9.24193,9.17134,9.22594,88287.124014593,0
+EVG.US,D,20180601,000000,9.18734,9.23723,9.18734,9.23723,75163.089576143,0
+EVG.US,D,20180604,000000,9.23065,9.24947,9.20994,9.22501,39513.3933089,0
+EVG.US,D,20180605,000000,9.21653,9.22971,9.19018,9.19018,30322.107412714,0
+EVG.US,D,20180606,000000,9.17888,9.19488,9.16758,9.16758,32946.064435783,0
+EVG.US,D,20180607,000000,9.18734,9.20994,9.17888,9.20335,24519.656700167,0
+EVG.US,D,20180608,000000,9.18734,9.19582,9.14405,9.15252,62229.212347057,0
+EVG.US,D,20180611,000000,9.14405,9.17418,9.13651,9.16475,67428.259177377,0
+EVG.US,D,20180612,000000,9.15912,9.19488,9.15252,9.15252,98754.269175841,0
+EVG.US,D,20180613,000000,9.15252,9.16381,9.12146,9.12146,38998.162881293,0
+EVG.US,D,20180614,000000,9.12146,9.16758,9.12146,9.16758,87951.427488565,0
+EVG.US,D,20180615,000000,9.15252,9.17418,9.13651,9.14405,40061.555990643,0
+EVG.US,D,20180618,000000,9.17888,9.17888,9.10921,9.11298,45305.220713662,0
+EVG.US,D,20180619,000000,9.14405,9.14405,9.09039,9.10263,60113.049436145,0
+EVG.US,D,20180620,000000,9.09039,9.13651,9.09039,9.10921,124958.78249082,0
+EVG.US,D,20180621,000000,9.13651,9.17418,9.09039,9.17418,81361.789669096,0
+EVG.US,D,20180622,000000,9.15912,9.15912,9.11298,9.14405,78275.718757351,0
+EVG.US,D,20180625,000000,9.12146,9.12146,9.07815,9.09697,95655.450294752,0
+EVG.US,D,20180626,000000,9.09039,9.11298,9.09039,9.10263,15296.500880624,0
+EVG.US,D,20180627,000000,9.09039,9.13651,9.09039,9.12898,61067.0224753,0
+EVG.US,D,20180628,000000,9.09697,9.15912,9.09697,9.11298,51501.796145059,0
+EVG.US,D,20180629,000000,9.10263,9.15912,9.10263,9.15252,114797.58859379,0
+EVG.US,D,20180702,000000,9.10921,9.13276,9.09697,9.12146,46503.529831889,0
+EVG.US,D,20180703,000000,9.10921,9.15252,9.10921,9.14405,8836.4674161428,0
+EVG.US,D,20180705,000000,9.12898,9.12898,9.10263,9.10921,29855.744200924,0
+EVG.US,D,20180706,000000,9.10263,9.1177,9.08473,9.08473,113369.8160274,0
+EVG.US,D,20180709,000000,9.09697,9.15912,9.07815,9.15252,77388.672557246,0
+EVG.US,D,20180710,000000,9.14405,9.14405,9.10921,9.13276,24788.426387145,0
+EVG.US,D,20180711,000000,9.12146,9.14405,9.09039,9.13651,16830.506524881,0
+EVG.US,D,20180712,000000,9.12898,9.12898,9.11298,9.12146,20184.284792824,0
+EVG.US,D,20180713,000000,9.09039,9.13651,9.09039,9.12146,57491.217074635,0
+EVG.US,D,20180716,000000,9.12146,9.13744,9.12146,9.12427,32492.449193334,0
+EVG.US,D,20180717,000000,9.08473,9.17418,9.08473,9.15912,66434.979899414,0
+EVG.US,D,20180718,000000,9.15252,9.15628,9.11298,9.12146,68005.10479014,0
+EVG.US,D,20180719,000000,9.10921,9.16758,9.10921,9.16758,83970.874061264,0
+EVG.US,D,20180720,000000,9.15252,9.17418,9.12898,9.17418,24393.239337518,0
+EVG.US,D,20180723,000000,9.21746,9.21746,9.14405,9.14405,72941.755918152,0
+EVG.US,D,20180724,000000,9.15252,9.18828,9.14405,9.15912,37133.772364905,0
+EVG.US,D,20180725,000000,9.15252,9.17698,9.14781,9.17698,30677.988223536,0
+EVG.US,D,20180726,000000,9.17418,9.18358,9.15252,9.16287,35333.121695228,0
+EVG.US,D,20180727,000000,9.15252,9.18828,9.14405,9.16758,45239.356205391,0
+EVG.US,D,20180730,000000,9.15252,9.17982,9.13651,9.15252,108789.04571021,0
+EVG.US,D,20180731,000000,9.15252,9.16665,9.14405,9.14405,56000.766992302,0
+EVG.US,D,20180801,000000,9.12898,9.15912,9.11298,9.11298,58777.699647483,0
+EVG.US,D,20180802,000000,9.07815,9.12146,9.04803,9.12146,55782.989182696,0
+EVG.US,D,20180803,000000,9.11298,9.13651,9.10168,9.12898,30692.860854437,0
+EVG.US,D,20180806,000000,9.12146,9.15912,9.11298,9.15912,55850.978352524,0
+EVG.US,D,20180807,000000,9.15252,9.18828,9.15252,9.17982,69783.446513465,0
+EVG.US,D,20180808,000000,9.15912,9.17982,9.15912,9.16758,63400.963195819,0
+EVG.US,D,20180809,000000,9.17418,9.17418,9.15252,9.16758,77739.241714174,0
+EVG.US,D,20180810,000000,9.15912,9.17418,9.14405,9.15912,49982.663131704,0
+EVG.US,D,20180813,000000,9.13651,9.17982,9.13651,9.17982,44280.071512342,0
+EVG.US,D,20180814,000000,9.17418,9.21088,9.17418,9.19582,20546.539588317,0
+EVG.US,D,20180815,000000,9.19582,9.21746,9.11298,9.15912,44871.789756006,0
+EVG.US,D,20180816,000000,9.16758,9.19582,9.15912,9.17982,6286.8735475755,0
+EVG.US,D,20180817,000000,9.21746,9.21746,9.17418,9.17982,23491.320506511,0
+EVG.US,D,20180820,000000,9.17982,9.21746,9.17418,9.17982,30514.389283635,0
+EVG.US,D,20180821,000000,9.18828,9.18828,9.12146,9.17418,132857.21182948,0
+EVG.US,D,20180822,000000,9.14405,9.18828,9.14405,9.17982,65873.006917551,0
+EVG.US,D,20180823,000000,9.17982,9.19582,9.16758,9.17418,23700.59966989,0
+EVG.US,D,20180824,000000,9.18828,9.19582,9.16758,9.17982,24454.854522674,0
+EVG.US,D,20180827,000000,9.19582,9.19582,9.16758,9.16758,51308.451943361,0
+EVG.US,D,20180828,000000,9.16758,9.17982,9.16758,9.16758,117440.66757089,0
+EVG.US,D,20180829,000000,9.16758,9.18546,9.15252,9.15912,77463.035711746,0
+EVG.US,D,20180830,000000,9.17982,9.18828,9.15252,9.17982,62100.670322849,0
+EVG.US,D,20180831,000000,9.17982,9.17982,9.10074,9.10074,52718.164886522,0
+EVG.US,D,20180904,000000,9.10827,9.17418,9.10827,9.16758,102688.08004889,0
+EVG.US,D,20180905,000000,9.15912,9.17982,9.14405,9.17982,71141.105248477,0
+EVG.US,D,20180906,000000,9.17418,9.20241,9.15912,9.16758,93177.03258835,0
+EVG.US,D,20180907,000000,9.15252,9.16758,9.14405,9.14405,73480.357622887,0
+EVG.US,D,20180910,000000,9.13651,9.17982,9.13651,9.16758,33992.460252674,0
+EVG.US,D,20180911,000000,9.16758,9.16758,9.13651,9.15252,71593.658160149,0
+EVG.US,D,20180912,000000,9.15252,9.17418,9.14405,9.16758,72019.652802354,0
+EVG.US,D,20180913,000000,9.15912,9.19298,9.15912,9.18828,80551.231285049,0
+EVG.US,D,20180914,000000,9.17982,9.18828,9.14405,9.15252,58329.396058927,0
+EVG.US,D,20180917,000000,9.13651,9.16758,9.12146,9.14405,45572.928069861,0
+EVG.US,D,20180918,000000,9.14405,9.1544,9.12146,9.14405,65357.776489945,0
+EVG.US,D,20180919,000000,9.12898,9.15816,9.12898,9.14405,41768.721551804,0
+EVG.US,D,20180920,000000,9.15252,9.20429,9.15252,9.19582,51513.481783623,0
+EVG.US,D,20180921,000000,9.20429,9.23252,9.17418,9.23252,101707.54874026,0
+EVG.US,D,20180924,000000,9.21746,9.23252,9.19582,9.23252,91068.305992889,0
+EVG.US,D,20180925,000000,9.23252,9.23252,9.20429,9.20429,39019.409496864,0
+EVG.US,D,20180926,000000,9.20429,9.23252,9.17982,9.23252,141785.03969259,0
+EVG.US,D,20180927,000000,9.21746,9.25324,9.21088,9.23252,70118.080708714,0
+EVG.US,D,20180928,000000,9.21088,9.25794,9.21088,9.22687,93012.37131767,0
+EVG.US,D,20181001,000000,9.21746,9.25794,9.21746,9.25041,57309.5585115,0
+EVG.US,D,20181002,000000,9.24477,9.27301,9.23818,9.27301,43712.786876587,0
+EVG.US,D,20181003,000000,9.27301,9.2796,9.24477,9.25136,35852.601445949,0
+EVG.US,D,20181004,000000,9.24477,9.27865,9.21088,9.21088,166040.17602888,0
+EVG.US,D,20181005,000000,9.19582,9.21746,9.14405,9.16758,212879.4023868,0
+EVG.US,D,20181008,000000,9.15252,9.20429,9.15252,9.17982,34633.045712151,0
+EVG.US,D,20181009,000000,9.15912,9.23252,9.12146,9.12146,37349.425512954,0
+EVG.US,D,20181010,000000,9.14405,9.17982,9.07722,9.07722,108429.97790705,0
+EVG.US,D,20181011,000000,9.10827,9.13651,9.07908,9.12146,71943.164986297,0
+EVG.US,D,20181012,000000,9.10827,9.37749,9.10827,9.18828,28224.004125041,0
+EVG.US,D,20181015,000000,9.15912,9.21746,9.12898,9.14405,62380.063317613,0
+EVG.US,D,20181016,000000,9.14405,9.21088,9.14405,9.18828,116285.91401459,0
+EVG.US,D,20181017,000000,9.15912,9.20429,9.15912,9.18828,67836.194196347,0
+EVG.US,D,20181018,000000,9.16758,9.20051,9.15252,9.16758,68790.167235502,0
+EVG.US,D,20181019,000000,9.15912,9.19394,9.15912,9.17418,68202.698314954,0
+EVG.US,D,20181022,000000,9.11298,9.16381,9.10827,9.10827,61401.656670549,0
+EVG.US,D,20181023,000000,9.10074,9.14405,9.08945,9.12146,54288.289777248,0
+EVG.US,D,20181024,000000,9.10827,9.15628,9.10827,9.13651,80381.258360477,0
+EVG.US,D,20181025,000000,9.16758,9.16758,9.11298,9.14405,150241.19268999,0
+EVG.US,D,20181026,000000,9.09509,9.15252,9.09509,9.10074,74522.504116665,0
+EVG.US,D,20181029,000000,9.10827,9.12898,9.08945,9.08945,37470.531221711,0
+EVG.US,D,20181030,000000,9.08945,9.10827,9.08945,9.09509,22830.550762241,0
+EVG.US,D,20181031,000000,9.09509,9.12898,9.09509,9.12146,12805.335204878,0
+EVG.US,D,20181101,000000,9.12146,9.18076,9.10827,9.17418,15533.400644247,0
+EVG.US,D,20181102,000000,9.19675,9.21841,9.18076,9.21841,6311.3071554825,0
+EVG.US,D,20181105,000000,9.22687,9.23629,9.21841,9.23347,9216.7818348707,0
+EVG.US,D,20181106,000000,9.17418,9.2457,9.17418,9.20523,39609.00307897,0
+EVG.US,D,20181107,000000,9.19675,9.2457,9.19675,9.20523,31055.115649928,0
+EVG.US,D,20181108,000000,9.21181,9.21841,9.20523,9.21181,64002.242416489,0
+EVG.US,D,20181109,000000,9.20523,9.23818,9.16758,9.16758,19476.772494297,0
+EVG.US,D,20181112,000000,9.16758,9.19958,9.15912,9.18076,9475.9905448417,0
+EVG.US,D,20181113,000000,9.18924,9.18924,9.13651,9.17418,73076.671927031,0
+EVG.US,D,20181114,000000,9.17418,9.18924,9.12898,9.13651,52311.29219833,0
+EVG.US,D,20181115,000000,9.13651,9.15912,9.12898,9.15252,40080.677944656,0
+EVG.US,D,20181116,000000,9.15252,9.16758,9.12146,9.12898,22452.36100507,0
+EVG.US,D,20181119,000000,9.12898,9.15912,9.08945,9.10074,82766.190958365,0
+EVG.US,D,20181120,000000,9.06121,9.11017,9.06121,9.08945,28364.231787811,0
+EVG.US,D,20181121,000000,9.06121,9.10074,9.06121,9.08945,56266.349686944,0
+EVG.US,D,20181123,000000,9.10074,9.17418,9.0678,9.17418,11066.299720361,0
+EVG.US,D,20181126,000000,9.14405,9.16005,9.10074,9.12898,166656.32788045,0
+EVG.US,D,20181127,000000,9.12898,9.12898,9.10827,9.11298,23755.840870375,0
+EVG.US,D,20181128,000000,9.12146,9.13651,9.10827,9.12146,44965.27486452,0
+EVG.US,D,20181129,000000,9.11298,9.17418,9.11298,9.17418,33812.926351095,0
+EVG.US,D,20181130,000000,9.1977,9.21935,9.15252,9.1977,19342.918816196,0
+EVG.US,D,20181203,000000,9.21935,9.23818,9.18546,9.21276,98540.740689347,0
+EVG.US,D,20181204,000000,9.17418,9.21935,9.17323,9.1977,78452.065666595,0
+EVG.US,D,20181206,000000,9.15252,9.19675,9.13651,9.19018,32865.327296611,0
+EVG.US,D,20181207,000000,9.19018,9.25324,9.19018,9.21935,72978.937495402,0
+EVG.US,D,20181210,000000,9.21276,9.21276,9.17418,9.20616,83121.009438407,0
+EVG.US,D,20181211,000000,9.23441,9.23818,9.20711,9.21935,35388.362895713,0
+EVG.US,D,20181212,000000,9.21935,9.21935,9.17418,9.1817,27450.62731824,0
+EVG.US,D,20181213,000000,9.14405,9.1817,9.12146,9.12146,91419.937480595,0
+EVG.US,D,20181214,000000,9.12898,9.17228,9.10827,9.11298,84563.654635706,0
+EVG.US,D,20181217,000000,9.10074,9.10074,8.91522,8.91522,116442.07663902,0
+EVG.US,D,20181218,000000,8.94637,9.02262,8.94637,8.97648,97836.415383157,0
+EVG.US,D,20181219,000000,8.98402,9.0838,8.93206,8.94637,104206.15073146,0
+EVG.US,D,20181220,000000,8.87605,8.95013,8.5608,8.76939,158363.77382293,0
+EVG.US,D,20181221,000000,8.75396,8.93949,8.73287,8.92454,117786.98740469,0
+EVG.US,D,20181224,000000,8.76214,8.90222,8.76214,8.8144,36334.899619421,0
+EVG.US,D,20181226,000000,8.8144,8.90777,8.8144,8.90777,94465.639822754,0
+EVG.US,D,20181227,000000,8.80612,8.96519,8.80612,8.92454,66546.524631163,0
+EVG.US,D,20181228,000000,8.87605,9.11581,8.87605,9.11581,51270.20803533,0
+EVG.US,D,20181231,000000,9.02449,9.20804,9.02449,9.04803,190191.2039489,0
+EVG.US,D,20190102,000000,8.97743,9.10734,8.97743,9.10358,43844.515893129,0
+EVG.US,D,20190103,000000,9.03955,9.25889,9.03955,9.11581,62883.608106654,0
+EVG.US,D,20190104,000000,9.09039,9.20711,9.09039,9.20051,36709.902384255,0
+EVG.US,D,20190107,000000,9.20051,9.31442,9.20051,9.27019,42454.987234759,0
+EVG.US,D,20190108,000000,9.25512,9.31442,9.22876,9.22876,50957.882786431,0
+EVG.US,D,20190109,000000,9.20051,9.27301,9.20051,9.24947,35120.655539514,0
+EVG.US,D,20190110,000000,9.22876,9.23252,9.19675,9.22311,16891.059379258,0
+EVG.US,D,20190111,000000,9.26171,9.26171,9.24193,9.24947,34173.05648503,0
+EVG.US,D,20190114,000000,9.20051,9.22876,9.19298,9.20804,57932.084347743,0
+EVG.US,D,20190115,000000,9.17605,9.24947,9.17605,9.22876,59231.314889933,0
+EVG.US,D,20190116,000000,9.21653,9.24947,9.21653,9.24947,57805.666985092,0
+EVG.US,D,20190117,000000,9.27019,9.29088,9.26171,9.28336,54993.677414216,0
+EVG.US,D,20190118,000000,9.27019,9.28336,9.14593,9.18358,431322.23106098,0
+EVG.US,D,20190122,000000,9.18358,9.19298,9.13181,9.17605,74867.7616197,0
+EVG.US,D,20190123,000000,9.1384,9.17605,9.1384,9.17041,75756.932481362,0
+EVG.US,D,20190124,000000,9.17041,9.19675,9.14593,9.17041,87278.972105729,0
+EVG.US,D,20190125,000000,9.22311,9.23629,9.17605,9.22311,48783.2916827,0
+EVG.US,D,20190128,000000,9.20804,9.27112,9.19018,9.24193,64043.673316854,0
+EVG.US,D,20190129,000000,9.24193,9.27112,9.22876,9.25606,59182.447674117,0
+EVG.US,D,20190130,000000,9.24193,9.28431,9.23629,9.28431,24800.112025709,0
+EVG.US,D,20190131,000000,9.27677,9.3003,9.25041,9.3003,89797.758381719,0
+EVG.US,D,20190201,000000,9.28431,9.31537,9.28431,9.30784,46249.632775811,0
+EVG.US,D,20190204,000000,9.3003,9.35209,9.3003,9.34737,40441.87040937,0
+EVG.US,D,20190205,000000,9.34737,9.36902,9.3229,9.36337,24828.79495673,0
+EVG.US,D,20190206,000000,9.36902,9.42174,9.33796,9.42174,78101.496509666,0
+EVG.US,D,20190207,000000,9.40855,9.42174,9.38407,9.40855,46472.72223931,0
+EVG.US,D,20190208,000000,9.38407,9.4142,9.38407,9.38972,48680.245597177,0
+EVG.US,D,20190211,000000,9.38407,9.44621,9.38407,9.44621,49987.974785597,0
+EVG.US,D,20190212,000000,9.4302,9.47162,9.41797,9.42174,137475.16372391,0
+EVG.US,D,20190213,000000,9.4302,9.43774,9.42174,9.4302,21895.6996771,0
+EVG.US,D,20190214,000000,9.4142,9.44621,9.39913,9.42174,41078.206545734,0
+EVG.US,D,20190215,000000,9.45469,9.46221,9.41703,9.45469,26104.654221793,0
+EVG.US,D,20190219,000000,9.44621,9.4848,9.43681,9.46221,75926.905405934,0
+EVG.US,D,20190220,000000,9.50839,9.50839,9.39913,9.40855,65772.085493587,0
+EVG.US,D,20190221,000000,9.39913,9.39913,9.39538,9.39633,25000.892542859,0
+EVG.US,D,20190222,000000,9.40855,9.45469,9.38878,9.39913,202939.17329174,0
+EVG.US,D,20190225,000000,9.4142,9.45279,9.4142,9.4302,49989.037116377,0
+EVG.US,D,20190226,000000,9.43681,9.46221,9.42174,9.46221,98584.296251269,0
+EVG.US,D,20190227,000000,9.46221,9.49422,9.44621,9.49422,29708.080222702,0
+EVG.US,D,20190228,000000,9.50839,9.5385,9.48574,9.52053,38636.970416579,0
+EVG.US,D,20190301,000000,9.53565,9.54505,9.50839,9.54505,36818.260123669,0
+EVG.US,D,20190304,000000,9.5385,9.56293,9.5385,9.54505,19938.886382975,0
+EVG.US,D,20190305,000000,9.54505,9.60149,9.54505,9.58743,13689.194412649,0
+EVG.US,D,20190306,000000,9.57993,9.59497,9.56197,9.59497,79641.876138592,0
+EVG.US,D,20190307,000000,9.57993,9.60149,9.56197,9.59497,59274.870451854,0
+EVG.US,D,20190308,000000,9.60907,9.60907,9.57138,9.60149,32156.752667304,0
+EVG.US,D,20190311,000000,9.57138,9.60715,9.56197,9.59497,22065.672601671,0
+EVG.US,D,20190312,000000,9.60907,9.60907,9.54505,9.54505,40064.742982978,0
+EVG.US,D,20190313,000000,9.54505,9.54505,9.51587,9.51587,27083.060868855,0
+EVG.US,D,20190314,000000,9.50175,9.50175,9.45469,9.47822,46878.532596724,0
+EVG.US,D,20190315,000000,9.47822,9.49704,9.44621,9.46221,41380.970817626,0
+EVG.US,D,20190318,000000,9.52814,9.52814,9.48574,9.50175,33801.240712532,0
+EVG.US,D,20190319,000000,9.47822,9.52814,9.47822,9.48574,68152.76876836,0
+EVG.US,D,20190320,000000,9.50175,9.51587,9.46221,9.51587,39307.301137857,0
+EVG.US,D,20190321,000000,9.48574,9.49422,9.43681,9.43681,43927.377693857,0
+EVG.US,D,20190322,000000,9.45469,9.45469,9.4302,9.4302,62731.69480532,0
+EVG.US,D,20190325,000000,9.42174,9.45469,9.4142,9.43681,77052.976031218,0
+EVG.US,D,20190326,000000,9.43681,9.47162,9.4302,9.46221,29405.315950809,0
+EVG.US,D,20190327,000000,9.44621,9.46221,9.4302,9.44621,45737.58934054,0
+EVG.US,D,20190328,000000,9.4302,9.47162,9.4302,9.47162,72071.707010504,0
+EVG.US,D,20190329,000000,9.46221,9.58078,9.44621,9.58078,47597.730533817,0
+EVG.US,D,20190401,000000,9.51587,9.5385,9.50933,9.53565,32596.557609632,0
+EVG.US,D,20190402,000000,9.53565,9.54505,9.53375,9.54505,35080.286969929,0
+EVG.US,D,20190403,000000,9.53565,9.58078,9.52814,9.58078,20091.862015089,0
+EVG.US,D,20190404,000000,9.57233,9.62509,9.57233,9.59592,43514.131020994,0
+EVG.US,D,20190405,000000,9.54505,9.58838,9.54505,9.58173,50249.308157125,0
+EVG.US,D,20190408,000000,9.5385,9.57613,9.53565,9.53565,36123.495794483,0
+EVG.US,D,20190409,000000,9.52053,9.52814,9.50175,9.50839,21459.081727107,0
+EVG.US,D,20190410,000000,9.52053,9.53565,9.50267,9.50839,35358.617633914,0
+EVG.US,D,20190411,000000,9.49422,9.50839,9.47162,9.47162,66795.110033349,0
+EVG.US,D,20190412,000000,9.49422,9.50175,9.47162,9.50175,73062.861626909,0
+EVG.US,D,20190415,000000,9.52053,9.52053,9.48574,9.48574,32105.760789933,0
+EVG.US,D,20190416,000000,9.48574,9.50457,9.46221,9.49422,140378.51374175,0
+EVG.US,D,20190417,000000,9.50175,9.56293,9.50175,9.54505,76090.504345834,0
+EVG.US,D,20190418,000000,9.56293,9.61847,9.54221,9.61847,33077.793452324,0
+EVG.US,D,20190422,000000,9.64101,9.64101,9.58078,9.59592,19239.872730675,0
+EVG.US,D,20190423,000000,9.58838,9.63353,9.58078,9.61003,57716.431199692,0
+EVG.US,D,20190424,000000,9.60245,9.63353,9.60245,9.60245,23280.979012354,0
+EVG.US,D,20190425,000000,9.58838,9.60342,9.56576,9.59592,47007.074620931,0
+EVG.US,D,20190426,000000,9.58078,9.61847,9.58078,9.61377,15328.370803981,0
+EVG.US,D,20190429,000000,9.61003,9.63353,9.59592,9.62509,27459.125964469,0
+EVG.US,D,20190430,000000,9.63353,9.65137,9.63353,9.64763,58039.379756376,0
+EVG.US,D,20190501,000000,9.64763,9.69668,9.64763,9.69668,103507.13707916,0
+EVG.US,D,20190502,000000,9.69668,9.73615,9.67598,9.73615,17623.005285692,0
+EVG.US,D,20190503,000000,9.71254,9.78413,9.71254,9.76541,37201.761534732,0
+EVG.US,D,20190506,000000,9.69668,9.80383,9.69668,9.75028,40728.699719584,0
+EVG.US,D,20190507,000000,9.72861,9.76541,9.71824,9.76541,107866.94259442,0
+EVG.US,D,20190508,000000,9.76541,9.76541,9.72861,9.75028,21963.688846929,0
+EVG.US,D,20190509,000000,9.71254,9.72861,9.61847,9.61847,28665.933728925,0
+EVG.US,D,20190510,000000,9.63353,9.73615,9.60629,9.71071,137544.21522454,0
+EVG.US,D,20190513,000000,9.67028,9.68245,9.64763,9.64763,44279.009181564,0
+EVG.US,D,20190514,000000,9.67028,9.67598,9.64101,9.65329,48560.202219201,0
+EVG.US,D,20190515,000000,9.61847,9.70414,9.61847,9.70414,36175.550002636,0
+EVG.US,D,20190516,000000,9.68245,9.82363,9.68245,9.81144,135474.79486789,0
+EVG.US,D,20190517,000000,9.77282,9.78316,9.75867,9.76541,31100.795873407,0
+EVG.US,D,20190520,000000,9.73615,9.79642,9.73615,9.74177,24216.892428276,0
+EVG.US,D,20190521,000000,9.68245,9.75867,9.68245,9.73615,25410.952223388,0
+EVG.US,D,20190522,000000,9.74177,9.77184,9.71254,9.71254,142860.1184405,0
+EVG.US,D,20190523,000000,9.65329,9.75867,9.65329,9.70414,8354.1692426721,0
+EVG.US,D,20190524,000000,9.66173,9.75867,9.66173,9.75867,18554.669378498,0
+EVG.US,D,20190528,000000,9.79739,9.80481,9.75028,9.80481,23222.550819534,0
+EVG.US,D,20190529,000000,9.77282,9.81144,9.75867,9.78218,97557.022388392,0
+EVG.US,D,20190530,000000,9.78218,9.79077,9.75867,9.77282,41189.751277483,0
+EVG.US,D,20190531,000000,9.75028,9.83027,9.74177,9.82461,212345.05000518,0
+EVG.US,D,20190603,000000,9.79739,9.81895,9.77476,9.79739,52551.378954287,0
+EVG.US,D,20190604,000000,9.81895,9.81895,9.78218,9.79077,25745.586418638,0
+EVG.US,D,20190605,000000,9.80481,9.83881,9.77476,9.81895,8805.6598235641,0
+EVG.US,D,20190606,000000,9.81144,9.83881,9.81144,9.82461,10694.48394786,0
+EVG.US,D,20190607,000000,9.81895,9.86222,9.81895,9.85376,29474.367451415,0
+EVG.US,D,20190610,000000,9.83027,9.91594,9.81895,9.89989,39372.103315351,0
+EVG.US,D,20190611,000000,9.90846,9.94981,9.88396,9.9376,23935.374771954,0
+EVG.US,D,20190612,000000,9.9376,9.94693,9.90846,9.92252,24211.580774382,0
+EVG.US,D,20190613,000000,9.9376,9.95348,9.88396,9.95348,25916.621673986,0
+EVG.US,D,20190614,000000,9.94693,9.94693,9.89989,9.91594,33483.603809738,0
+EVG.US,D,20190617,000000,9.91594,9.99792,9.90846,9.97243,38813.317325823,0
+EVG.US,D,20190618,000000,9.98006,9.98939,9.95348,9.96875,18037.314289335,0
+EVG.US,D,20190619,000000,9.95348,9.96677,9.94227,9.95745,28672.307713597,0
+EVG.US,D,20190620,000000,9.95348,10.0101,9.95348,9.98939,21449.520750101,0
+EVG.US,D,20190621,000000,9.98006,10.0421,9.96211,10.0421,41433.025025775,0
+EVG.US,D,20190624,000000,10.0421,10.0421,9.99881,10.0421,79602.569899785,0
+EVG.US,D,20190625,000000,10.0421,10.0496,10.0034,10.0335,135666.01440802,0
+EVG.US,D,20190626,000000,10.0335,10.0393,10.0101,10.0101,20726.073489896,0
+EVG.US,D,20190627,000000,10.026,10.026,9.96211,9.97243,73816.054148916,0
+EVG.US,D,20190628,000000,9.96677,10.1607,9.95923,10.1607,81056.900735647,0
+EVG.US,D,20190701,000000,10.074,10.074,9.99128,10.0335,43907.193409065,0
+EVG.US,D,20190702,000000,10.0589,10.0824,10.0589,10.0721,3424.9544301087,0
+EVG.US,D,20190703,000000,10.1118,10.2379,10.104,10.2379,13393.866456207,0
+EVG.US,D,20190705,000000,10.1296,10.2653,10.1173,10.1849,31468.362322792,0
+EVG.US,D,20190708,000000,10.2012,10.2095,10.1702,10.2095,14233.107771276,0
+EVG.US,D,20190709,000000,10.1607,10.1938,10.1363,10.1447,162047.93696303,0
+EVG.US,D,20190710,000000,10.1531,10.1938,10.0902,10.0902,39252.059937371,0
+EVG.US,D,20190711,000000,10.1249,10.1607,10.104,10.104,18047.93759712,0
+EVG.US,D,20190712,000000,10.1173,10.1531,10.104,10.104,21117.011216409,0
+EVG.US,D,20190715,000000,10.1118,10.1118,10.0589,10.104,56660.474405794,0
+EVG.US,D,20190716,000000,10.0824,10.1447,10.0824,10.1363,87436.197060959,0
+EVG.US,D,20190717,000000,10.1296,10.1766,10.1249,10.1531,16597.856084372,0
+EVG.US,D,20190718,000000,10.1249,10.1766,10.1173,10.1607,122896.79844962,0
+EVG.US,D,20190719,000000,10.1363,10.2095,10.0656,10.104,37674.498731195,0
+EVG.US,D,20190722,000000,10.0902,10.1485,10.0421,10.0421,19365.227762547,0
+EVG.US,D,20190723,000000,10.0589,10.0589,9.96578,10.0034,45421.014768526,0
+EVG.US,D,20190724,000000,10.0101,10.0656,10.0034,10.0101,32298.042660854,0
+EVG.US,D,20190725,000000,10.0034,10.0223,9.96112,10.0101,34737.15412845,0
+EVG.US,D,20190726,000000,10.0335,10.0476,9.98939,10.0034,20256.523285767,0
+EVG.US,D,20190729,000000,10.0034,10.0335,9.98939,10.0195,30614.248376822,0
+EVG.US,D,20190730,000000,10.0034,10.0335,9.97243,10.0195,61890.328828692,0
+EVG.US,D,20190731,000000,10.0101,10.0496,10.0034,10.0195,109865.1867889,0
+EVG.US,D,20190801,000000,10.0335,10.074,10.027,10.0589,88475.1565624,0
+EVG.US,D,20190802,000000,10.0335,10.074,10.0335,10.0335,34014.769199023,0
+EVG.US,D,20190805,000000,10.0195,10.0195,9.86045,9.96578,52038.273188237,0
+EVG.US,D,20190806,000000,9.93006,10.0034,9.93006,9.97243,36844.818393133,0
+EVG.US,D,20190807,000000,9.96112,9.98939,9.92828,9.97243,56276.97299473,0
+EVG.US,D,20190808,000000,9.98006,10.0798,9.98006,10.0034,31337.695637028,0
+EVG.US,D,20190809,000000,9.98006,10.0335,9.98006,10.0157,14134.31100887,0
+EVG.US,D,20190812,000000,9.98175,10.0318,9.96112,9.99395,9036.1856025139,0
+EVG.US,D,20190813,000000,9.95268,10.0034,9.94604,9.94604,43362.217719659,0
+EVG.US,D,20190814,000000,9.92252,10.0034,9.82188,9.83691,44292.819481684,0
+EVG.US,D,20190815,000000,9.86793,9.86793,9.80199,9.81895,28100.773754726,0
+EVG.US,D,20190816,000000,9.83691,10.0344,9.83691,9.89144,25317.467114872,0
+EVG.US,D,20190819,000000,9.90747,9.92252,9.89144,9.89144,44071.854679743,0
+EVG.US,D,20190820,000000,9.90747,9.90747,9.86793,9.88298,27496.30754172,0
+EVG.US,D,20190821,000000,9.89989,9.90747,9.85662,9.89144,25778.518672773,0
+EVG.US,D,20190822,000000,9.89989,9.99971,9.89715,9.99028,73662.016186024,0
+EVG.US,D,20190823,000000,9.93006,9.97709,9.87255,9.96677,20634.713042938,0
+EVG.US,D,20190826,000000,9.99971,9.99971,9.86045,9.92252,32298.042660854,0
+EVG.US,D,20190827,000000,9.92252,9.93006,9.8754,9.8754,11408.37023106,0
+EVG.US,D,20190828,000000,9.89989,9.95824,9.89144,9.89144,8712.1747150502,0
+EVG.US,D,20190829,000000,9.90747,9.94604,9.88298,9.94604,13005.053391251,0
+EVG.US,D,20190830,000000,9.96112,9.96112,9.92252,9.95268,23237.423450432,0
+EVG.US,D,20190903,000000,9.9376,9.9376,9.89989,9.93006,42603.713543759,0
+EVG.US,D,20190904,000000,9.97332,10.011,9.94604,9.96112,48171.389154243,0
+EVG.US,D,20190905,000000,9.96112,10.0902,9.96112,10.026,32523.256785911,0
+EVG.US,D,20190906,000000,10.0344,10.075,10.0344,10.0515,10271.676297991,0
+EVG.US,D,20190909,000000,10.0431,10.0431,10.0223,10.026,10028.402549698,0
+EVG.US,D,20190910,000000,10.0204,10.0666,10.0204,10.0496,21329.477372122,0
+EVG.US,D,20190911,000000,10.0666,10.0843,10.0476,10.0702,3745.7783252368,0
+EVG.US,D,20190912,000000,10.0589,10.1193,10.0344,10.0431,25574.551163286,0
+EVG.US,D,20190913,000000,10.0666,10.0666,10.011,10.026,15298.625542183,0
+EVG.US,D,20190916,000000,9.99028,10.0458,9.96677,10.026,27332.708601819,0
+EVG.US,D,20190917,000000,10.011,10.011,9.98086,10.0034,43338.846442531,0
+EVG.US,D,20190918,000000,10.0034,10.0318,9.89989,9.99028,67938.17795109,0
+EVG.US,D,20190919,000000,9.97332,10.0431,9.97332,10.0204,53996.148813141,0
+EVG.US,D,20190920,000000,10.0034,10.0589,9.99971,10.0506,19791.222404754,0
+EVG.US,D,20190923,000000,10.026,10.075,10.011,10.026,43385.588996787,0
+EVG.US,D,20190924,000000,10.0431,10.0873,10.0034,10.0589,31502.356907706,0
+EVG.US,D,20190925,000000,10.026,10.0589,10.0034,10.011,23693.16335444,0
+EVG.US,D,20190926,000000,10.026,10.026,9.96677,10.011,22775.309561755,0
+EVG.US,D,20190927,000000,9.99971,10.0685,9.99028,10.011,17823.785802841,0
+EVG.US,D,20190930,000000,10.0834,10.0834,9.92163,9.92163,54900.192305703,0
+EVG.US,D,20191001,000000,9.99028,10.0431,9.99028,10.0344,37116.775072446,0
+EVG.US,D,20191002,000000,10.0204,10.0986,10.0016,10.0986,31610.714647121,0
+EVG.US,D,20191003,000000,10.075,10.155,10.0589,10.1399,15835.102585361,0
+EVG.US,D,20191004,000000,10.1796,10.1796,10.1485,10.1729,29015.440555075,0
+EVG.US,D,20191007,000000,10.155,10.1879,10.1399,10.1485,41472.331264583,0
+EVG.US,D,20191008,000000,10.1324,10.1512,10.0986,10.1276,18365.574499913,0
+EVG.US,D,20191009,000000,10.1729,10.1729,10.106,10.1485,29211.97174911,0
+EVG.US,D,20191010,000000,10.1466,10.1972,10.0563,10.0902,20625.152065931,0
+EVG.US,D,20191011,000000,10.106,10.1972,10.0902,10.1485,11961.844566695,0
+EVG.US,D,20191014,000000,10.106,10.1127,10.0204,10.0506,38891.929803438,0
+EVG.US,D,20191015,000000,10.1127,10.1241,10.0666,10.0902,30441.088459915,0
+EVG.US,D,20191016,000000,10.0431,10.1399,10.0431,10.0902,16586.170445808,0
+EVG.US,D,20191017,000000,10.0986,10.0986,10.0731,10.0834,9117.9850724638,0
+EVG.US,D,20191018,000000,10.0589,10.1202,10.0589,10.0666,76234.981331719,0
+EVG.US,D,20191021,000000,10.0834,10.1485,10.0834,10.1276,59847.466741503,0
+EVG.US,D,20191022,000000,10.1879,10.2199,10.1644,10.1972,96510.626571501,0
+EVG.US,D,20191023,000000,10.1324,10.1796,10.1267,10.1485,61923.261082828,0
+EVG.US,D,20191024,000000,10.1729,10.1972,10.1399,10.1644,17746.235656007,0
+EVG.US,D,20191025,000000,10.155,10.1796,10.1324,10.1485,46691.562379695,0
+EVG.US,D,20191028,000000,10.1485,10.1972,10.1267,10.1399,9291.1449893707,0
+EVG.US,D,20191029,000000,10.155,10.2012,10.1267,10.1399,13173.963985043,0
+EVG.US,D,20191030,000000,10.1644,10.1796,10.1193,10.1485,29947.10464788,0
+EVG.US,D,20191031,000000,10.1485,10.1879,10.1118,10.1324,87269.411128722,0
+EVG.US,D,20191101,000000,10.1267,10.1786,10.1259,10.1324,37399.355059547,0
+EVG.US,D,20191104,000000,10.1644,10.1972,10.1485,10.1644,31652.145547484,0
+EVG.US,D,20191105,000000,10.1485,10.2134,10.1485,10.1796,34975.116222851,0
+EVG.US,D,20191106,000000,10.1644,10.2633,10.1644,10.1879,61192.377507172,0
+EVG.US,D,20191107,000000,10.1644,10.2134,10.1644,10.2041,31980.405758062,0
+EVG.US,D,20191108,000000,10.1796,10.2418,10.1796,10.235,39589.881124957,0
+EVG.US,D,20191111,000000,10.1796,10.2452,10.1796,10.2418,18061.747897242,0
+EVG.US,D,20191112,000000,10.2418,10.2418,10.2134,10.233,62508.60534182,0
+EVG.US,D,20191113,000000,10.1879,10.2435,10.1879,10.235,20899.233406803,0
+EVG.US,D,20191114,000000,10.235,10.2482,10.2199,10.2285,22095.417863472,0
+EVG.US,D,20191115,000000,10.235,10.235,10.2002,10.2041,16952.674564416,0
+EVG.US,D,20191118,000000,10.2134,10.2482,10.2134,10.2285,22104.978840479,0
+EVG.US,D,20191119,000000,10.2285,10.234,10.1729,10.2041,14736.652560319,0
+EVG.US,D,20191120,000000,10.1972,10.2199,10.1729,10.2199,29993.847202136,0
+EVG.US,D,20191121,000000,10.2285,10.2566,10.2199,10.2199,58994.415126312,0
+EVG.US,D,20191122,000000,10.2285,10.2285,10.1729,10.2041,63536.941535474,0
+EVG.US,D,20191125,000000,10.2199,10.2482,10.1879,10.2418,21659.862244257,0
+EVG.US,D,20191126,000000,10.2566,10.2566,10.2199,10.2199,77945.333885216,0
+EVG.US,D,20191127,000000,10.2134,10.2482,10.2134,10.2418,32805.836773012,0
+EVG.US,D,20191129,000000,10.2199,10.2566,10.2199,10.2418,15673.628307018,0
+EVG.US,D,20191202,000000,10.2418,10.2566,10.1644,10.2256,50954.695794096,0
+EVG.US,D,20191203,000000,10.2134,10.2418,10.1963,10.2285,35251.322225279,0
+EVG.US,D,20191204,000000,10.235,10.2418,10.2134,10.2418,19474.64783274,0
+EVG.US,D,20191205,000000,10.2418,10.2418,10.2041,10.2041,39357.230684451,0
+EVG.US,D,20191206,000000,10.1972,10.3272,10.1972,10.2812,72159.880465125,0
+EVG.US,D,20191209,000000,10.2812,10.3028,10.2633,10.2953,28244.188409831,0
+EVG.US,D,20191210,000000,10.2878,10.3272,10.2718,10.2774,27861.749329548,0
+EVG.US,D,20191211,000000,10.2812,10.3159,10.2718,10.2953,50991.877371346,0
+EVG.US,D,20191212,000000,10.2953,10.3479,10.2566,10.3386,25453.44545453,0
+EVG.US,D,20191213,000000,10.3358,10.3404,10.3123,10.3358,79031.035940914,0
+EVG.US,D,20191216,000000,10.3404,10.3404,10.2812,10.2878,72238.49294274,0
+EVG.US,D,20191217,000000,10.2718,10.3114,10.2718,10.2812,168936.08973128,0
+EVG.US,D,20191218,000000,10.2812,10.2915,10.2134,10.2633,170972.5778338,0
+EVG.US,D,20191219,000000,10.2718,10.3141,10.2492,10.3114,85619.611429604,0
+EVG.US,D,20191220,000000,10.3028,10.3592,10.301,10.3479,20742.008451573,0
+EVG.US,D,20191223,000000,10.3612,10.3781,10.3386,10.3386,18131.861728627,0
+EVG.US,D,20191224,000000,10.3159,10.3698,10.284,10.3612,35427.669134521,0
+EVG.US,D,20191226,000000,10.3612,10.4091,10.3227,10.4007,33127.722998918,0
+EVG.US,D,20191227,000000,10.3453,10.3874,10.3453,10.3781,36584.547352383,0
+EVG.US,D,20191230,000000,10.3874,10.4299,10.3874,10.4299,128122.4035494,0
+EVG.US,D,20191231,000000,10.4459,10.4778,10.3874,10.4778,60113.049436145,0
+EVG.US,D,20200102,000000,10.4534,10.462,10.4299,10.4384,26946.02019842,0
+EVG.US,D,20200103,000000,10.4384,10.4685,10.4299,10.4384,38873.870180203,0
+EVG.US,D,20200106,000000,10.4384,10.4778,10.4262,10.429,108322.68249842,0
+EVG.US,D,20200107,000000,10.4176,10.4685,10.4091,10.4262,55246.512139517,0
+EVG.US,D,20200108,000000,10.4384,10.4685,10.4384,10.4384,33378.43306266,0
+EVG.US,D,20200109,000000,10.4299,10.4543,10.2991,10.4007,65993.05029553,0
+EVG.US,D,20200110,000000,10.4007,10.4384,10.3997,10.4214,30338.042374394,0
+EVG.US,D,20200113,000000,10.4459,10.462,10.4176,10.462,32779.278503547,0
+EVG.US,D,20200114,000000,10.4778,10.4778,10.4477,10.4629,14593.237905213,0
+EVG.US,D,20200115,000000,10.4778,10.4778,10.4233,10.4534,9556.7276840131,0
+EVG.US,D,20200116,000000,10.4534,10.4949,10.4487,10.4949,11656.955633246,0
+EVG.US,D,20200117,000000,10.4685,10.5269,10.4403,10.4949,41984.374699854,0
+EVG.US,D,20200121,000000,10.4949,10.5098,10.4685,10.5098,10146.321266119,0
+EVG.US,D,20200122,000000,10.5372,10.5691,10.5194,10.5278,28133.706008862,0
+EVG.US,D,20200123,000000,10.5278,10.5785,10.5194,10.556,22339.753942542,0
+EVG.US,D,20200124,000000,10.5474,10.5617,10.5411,10.5474,149875.75090217,0
+EVG.US,D,20200127,000000,10.5474,10.5617,10.5014,10.5334,23517.878775976,0
+EVG.US,D,20200128,000000,10.4949,10.5411,10.4949,10.5053,19767.851127626,0
+EVG.US,D,20200129,000000,10.5194,10.5474,10.4949,10.4949,32378.779800025,0
+EVG.US,D,20200130,000000,10.4949,10.5098,10.4864,10.5062,90684.804581824,0
+EVG.US,D,20200131,000000,10.4864,10.5278,10.4864,10.5194,140750.32951426,0
+EVG.US,D,20200203,000000,10.4949,10.4958,10.4778,10.4864,33466.606517281,0
+EVG.US,D,20200204,000000,10.5014,10.5533,10.4864,10.4864,81133.388551704,0
+EVG.US,D,20200205,000000,10.5014,10.5411,10.5014,10.5194,12599.243033838,0
+EVG.US,D,20200206,000000,10.5098,10.5691,10.5014,10.5343,38953.544988594,0
+EVG.US,D,20200207,000000,10.5411,10.5691,10.5194,10.5533,27123.429438441,0
+EVG.US,D,20200210,000000,10.5617,10.5947,10.5484,10.5947,23932.18777962,0
+EVG.US,D,20200211,000000,10.5872,10.6266,10.574,10.574,44085.664979864,0
+EVG.US,D,20200212,000000,10.5872,10.5947,10.5533,10.5617,15586.517183174,0
+EVG.US,D,20200213,000000,10.5785,10.6031,10.575,10.5898,17542.268146523,0
+EVG.US,D,20200214,000000,10.5759,10.6266,10.5682,10.5853,50845.275723903,0
+EVG.US,D,20200218,000000,10.6031,10.6379,10.6031,10.6031,24534.529331067,0
+EVG.US,D,20200219,000000,10.6097,10.6116,10.5872,10.5984,67154.177836505,0
+EVG.US,D,20200220,000000,10.6219,10.6595,10.557,10.653,51978.782664636,0
+EVG.US,D,20200221,000000,10.653,10.6671,10.6314,10.6379,13146.3433848,0
+EVG.US,D,20200224,000000,10.6126,10.6219,10.5372,10.5993,42378.499418703,0
+EVG.US,D,20200225,000000,10.5993,10.5993,10.2012,10.3904,56710.403952387,0
+EVG.US,D,20200226,000000,10.3404,10.4639,10.301,10.4337,56309.905248867,0
+EVG.US,D,20200227,000000,10.3968,10.3968,10.2134,10.3639,53845.297842585,0
+EVG.US,D,20200228,000000,10.1693,10.2379,9.77096,9.97243,122501.61139999,0
+EVG.US,D,20200302,000000,9.9508,10.1343,9.84058,10.028,765013.07657907,0
+EVG.US,D,20200303,000000,10.1154,10.2012,10.1089,10.1849,116910.56451237,0
+EVG.US,D,20200304,000000,10.1938,10.4262,10.1938,10.3968,65654.166777165,0
+EVG.US,D,20200305,000000,10.3254,10.3339,10.1154,10.2462,114653.1116079,0
+EVG.US,D,20200306,000000,10.1231,10.1849,10.0599,10.1849,32613.55490209,0
+EVG.US,D,20200309,000000,9.94316,9.94316,9.09792,9.59209,127355.40072727,0
+EVG.US,D,20200310,000000,9.67684,9.69939,9.60811,9.67684,670798.14682004,0
+EVG.US,D,20200311,000000,9.59967,9.59967,9.22594,9.31067,46354.803522889,0
+EVG.US,D,20200312,000000,8.92273,8.92273,7.98989,8.47674,76847.946190954,0
+EVG.US,D,20200313,000000,8.6393,8.95201,8.6393,8.93018,66022.795557328,0
+EVG.US,D,20200316,000000,8.53838,8.53838,7.92823,8.10115,162489.86656691,0
+EVG.US,D,20200317,000000,8.10115,8.27267,8.09286,8.18616,96831.450466628,0
+EVG.US,D,20200318,000000,7.80359,8.03911,6.9258,7.16454,159222.13709202,0
+EVG.US,D,20200319,000000,7.1409,7.55481,6.73547,7.54698,83431.210025751,0
+EVG.US,D,20200320,000000,7.7024,8.39719,7.63011,8.0008,147351.65297228,0
+EVG.US,D,20200323,000000,7.79881,8.15358,7.53174,7.55565,116308.22296092,0
+EVG.US,D,20200324,000000,7.59433,8.06481,7.57156,7.91834,47578.608579802,0
+EVG.US,D,20200325,000000,7.90122,8.53038,7.90122,8.44313,43714.911538144,0
+EVG.US,D,20200326,000000,8.44313,8.44313,8.26314,8.3875,911455.3744049,0
+EVG.US,D,20200327,000000,8.14539,8.48483,7.8871,8.45198,62462.925118342,0
+EVG.US,D,20200330,000000,8.45198,8.50535,8.32623,8.50535,96123.9381681,0
+EVG.US,D,20200331,000000,8.50535,8.79857,8.50085,8.59308,423342.00225236,0
+EVG.US,D,20200401,000000,8.44313,8.44313,8.24669,8.3427,56002.89165386,0
+EVG.US,D,20200402,000000,8.22324,8.59308,8.22324,8.53838,21909.509977221,0
+EVG.US,D,20200403,000000,8.53838,8.55269,8.45198,8.45997,118452.00647208,0
+EVG.US,D,20200406,000000,8.62556,8.71083,8.52135,8.64024,170334.11703587,0
+EVG.US,D,20200407,000000,8.67028,8.83284,8.67028,8.79124,634914.73778153,0
+EVG.US,D,20200408,000000,8.742,8.82824,8.742,8.80423,27562.17204999,0
+EVG.US,D,20200409,000000,8.90871,9.21559,8.90871,9.08098,220398.57963753,0
+EVG.US,D,20200413,000000,9.19204,9.19204,8.80423,8.89281,137783.23964973,0
+EVG.US,D,20200414,000000,9.01792,9.10074,8.99625,9.06685,202575.85616545,0
+EVG.US,D,20200415,000000,9.01792,9.01792,8.84488,8.90871,62435.3045181,0
+EVG.US,D,20200416,000000,8.90871,8.91709,8.75838,8.84488,105393.83654191,0
+EVG.US,D,20200417,000000,8.8513,8.90401,8.75019,8.82824,189682.34750597,0
+EVG.US,D,20200420,000000,8.68758,8.83756,8.68758,8.80423,27490.995887827,0
+EVG.US,D,20200421,000000,8.76667,8.76939,8.54648,8.67028,154569.12828189,0
+EVG.US,D,20200422,000000,8.69852,8.79501,8.69852,8.77129,37472.655883266,0
+EVG.US,D,20200423,000000,8.71442,8.85036,8.71442,8.80046,34418.45489488,0
+EVG.US,D,20200424,000000,8.7631,8.8144,8.75113,8.75113,32251.300106597,0
+EVG.US,D,20200427,000000,8.73824,8.80046,8.68393,8.69117,35823.918514928,0
+EVG.US,D,20200428,000000,8.66765,8.75471,8.66765,8.70662,45078.944257826,0
+EVG.US,D,20200429,000000,8.75471,8.85601,8.75471,8.85601,33120.286683467,0
+EVG.US,D,20200430,000000,8.87228,8.95956,8.86485,8.95956,14321.2812259,0
+EVG.US,D,20200501,000000,8.79501,8.92273,8.79501,8.85036,38014.444580337,0
+EVG.US,D,20200504,000000,8.89007,8.89007,8.77129,8.85036,16610.604053717,0
+EVG.US,D,20200505,000000,8.86485,8.93761,8.86485,8.93112,133128.10617802,0
+EVG.US,D,20200506,000000,8.94543,8.94543,8.79501,8.82551,58513.17928362,0
+EVG.US,D,20200507,000000,8.85036,8.87228,8.73824,8.73824,43889.133785829,0
+EVG.US,D,20200508,000000,8.80046,8.80046,8.71997,8.78041,63914.068961867,0
+EVG.US,D,20200511,000000,8.7631,8.78512,8.72355,8.72355,24646.074062817,0
+EVG.US,D,20200512,000000,8.73824,8.79501,8.66765,8.68393,93796.371432255,0
+EVG.US,D,20200513,000000,8.65118,8.72722,8.58037,8.64486,79316.80292035,0
+EVG.US,D,20200514,000000,8.63761,8.63761,8.48653,8.52503,77494.905635103,0
+EVG.US,D,20200515,000000,8.54829,8.5688,8.43786,8.44576,72532.758568403,0
+EVG.US,D,20200518,000000,8.52503,8.61293,8.50085,8.53397,68168.703730039,0
+EVG.US,D,20200519,000000,8.55629,8.62462,8.51694,8.58037,71176.16216417,0
+EVG.US,D,20200520,000000,8.57332,8.67478,8.57332,8.64486,39586.69413262,0
+EVG.US,D,20200521,000000,8.56785,8.69484,8.56785,8.66303,22490.6049131,0
+EVG.US,D,20200522,000000,8.67939,8.73099,8.64024,8.68758,16291.904820145,0
+EVG.US,D,20200526,000000,8.78577,8.78577,8.73552,8.76761,23939.624095069,0
+EVG.US,D,20200527,000000,8.80612,8.82362,8.75932,8.82362,21025.650769451,0
+EVG.US,D,20200528,000000,8.79763,8.9283,8.79763,8.89657,34167.744831137,0
+EVG.US,D,20200529,000000,8.9283,8.93667,8.86861,8.93667,39621.751048315,0
+EVG.US,D,20200601,000000,8.90316,9.03955,8.90316,9.01414,28374.855095597,0
+EVG.US,D,20200602,000000,9.04803,9.12427,9.01414,9.12427,43161.437202508,0
+EVG.US,D,20200603,000000,9.09415,9.25324,9.09415,9.25324,44219.518657964,0
+EVG.US,D,20200604,000000,9.26924,9.26924,9.15816,9.15816,28393.977049611,0
+EVG.US,D,20200605,000000,9.26924,9.27019,9.21559,9.21559,125060.76624556,0
+EVG.US,D,20200608,000000,9.27677,9.42832,9.22311,9.40291,116235.98446799,0
+EVG.US,D,20200609,000000,9.44433,9.44433,9.26171,9.31347,18556.794040057,0
+EVG.US,D,20200610,000000,9.30971,9.30971,9.24477,9.28524,18466.495923878,0
+EVG.US,D,20200611,000000,9.10734,9.12146,8.95108,9.01414,37127.398380233,0
+EVG.US,D,20200612,000000,9.05555,9.11581,9.05555,9.0998,30193.565388507,0
+EVG.US,D,20200615,000000,8.94448,9.19958,8.94448,9.12427,51220.27848874,0
+EVG.US,D,20200616,000000,9.15063,9.26924,9.15063,9.24853,46821.166734681,0
+EVG.US,D,20200617,000000,9.24477,9.24477,9.19958,9.19958,132783.91100576,0
+EVG.US,D,20200618,000000,9.19111,9.22876,9.18263,9.20335,101744.73031751,0
+EVG.US,D,20200619,000000,9.20711,9.20711,9.09039,9.09415,44817.610886299,0
+EVG.US,D,20200622,000000,9.12051,9.17888,9.12051,9.12898,139034.66530687,0
+EVG.US,D,20200623,000000,9.17041,9.18734,9.0838,9.0838,148136.71541765,0
+EVG.US,D,20200624,000000,9.1111,9.1111,8.98402,9.0838,52657.612032143,0
+EVG.US,D,20200625,000000,9.0518,9.0998,9.03204,9.0838,18255.09209894,0
+EVG.US,D,20200626,000000,9.07628,9.09697,9.03579,9.0678,41068.645568726,0
+EVG.US,D,20200629,000000,9.06026,9.12898,9.0085,9.12427,31983.592750397,0
+EVG.US,D,20200630,000000,9.15535,9.15535,9.04425,9.10358,88424.164685028,0
+EVG.US,D,20200701,000000,9.10358,9.14593,9.10358,9.12051,48175.638477357,0
+EVG.US,D,20200702,000000,9.17134,9.17134,9.07628,9.12051,35200.330347907,0
+EVG.US,D,20200706,000000,9.14593,9.20051,9.14593,9.17134,27956.29676884,0
+EVG.US,D,20200707,000000,9.14593,9.17134,9.12051,9.14593,19342.918816196,0
+EVG.US,D,20200708,000000,9.15628,9.15628,9.12898,9.14593,32156.752667304,0
+EVG.US,D,20200709,000000,9.14593,9.17134,9.14593,9.15535,32924.81782021,0
+EVG.US,D,20200710,000000,9.13744,9.19582,9.12051,9.12898,10700.857932532,0
+EVG.US,D,20200713,000000,9.1111,9.17888,8.78652,8.91522,1210850.9953984,0
+EVG.US,D,20200714,000000,8.91522,8.93949,8.84301,8.92367,94234.051713027,0
+EVG.US,D,20200715,000000,8.93949,8.95389,8.89007,8.92367,272707.7471743,0
+EVG.US,D,20200716,000000,8.9059,8.93949,8.89007,8.93949,59305.678044432,0
+EVG.US,D,20200717,000000,8.92367,8.96143,8.92367,8.95389,37485.403852611,0
+EVG.US,D,20200720,000000,8.95389,8.98402,8.94448,8.98402,29622.031429637,0
+EVG.US,D,20200721,000000,8.96143,9.05462,8.96143,9.01792,221112.46592072,0
+EVG.US,D,20200722,000000,9.0085,9.05555,8.99155,9.03579,130232.19247563,0
+EVG.US,D,20200723,000000,9.03955,9.05555,9.01321,9.03204,81424.467185032,0
+EVG.US,D,20200724,000000,8.99625,9.04803,8.99625,9.04803,21568.5017973,0
+EVG.US,D,20200727,000000,9.03204,9.08003,9.03204,9.07156,44796.364270728,0
+EVG.US,D,20200728,000000,9.08003,9.12522,9.08003,9.10827,57451.910835829,0
+EVG.US,D,20200729,000000,9.08662,9.19298,9.08662,9.16852,32895.072558412,0
+EVG.US,D,20200730,000000,9.11675,9.17134,9.10827,9.11675,23847.201317333,0
+EVG.US,D,20200731,000000,9.16005,9.19298,9.10827,9.13464,20363.818694402,0
+EVG.US,D,20200803,000000,9.10827,9.13464,9.09415,9.13464,16699.839839116,0
+EVG.US,D,20200804,000000,9.13464,9.22501,9.13464,9.18358,37276.124689231,0
+EVG.US,D,20200805,000000,9.18358,9.2476,9.18358,9.23252,29591.22383706,0
+EVG.US,D,20200806,000000,9.23252,9.23252,9.20147,9.22216,29760.134430851,0
+EVG.US,D,20200807,000000,9.19298,9.2203,9.19298,9.21653,17848.21941075,0
+EVG.US,D,20200810,000000,9.20804,9.25512,9.20147,9.23252,110826.59614351,0
+EVG.US,D,20200811,000000,9.25512,9.26265,9.16475,9.17605,84878.104546163,0
+EVG.US,D,20200812,000000,9.20804,9.23913,9.17605,9.18734,77696.748483031,0
+EVG.US,D,20200813,000000,9.18358,9.26265,9.11675,9.17605,49851.996445939,0
+EVG.US,D,20200814,000000,9.18358,9.19204,9.10827,9.17228,98381.391072562,0
+EVG.US,D,20200817,000000,9.19298,9.19865,9.13464,9.19298,160050.75509932,0
+EVG.US,D,20200818,000000,9.16852,9.23818,9.16852,9.22501,26001.608136272,0
+EVG.US,D,20200819,000000,9.21653,9.27206,9.21653,9.2476,33894.725821046,0
+EVG.US,D,20200820,000000,9.27206,9.28808,9.20804,9.28808,61980.62694487,0
+EVG.US,D,20200821,000000,9.25136,9.29184,9.25136,9.26736,55107.346807525,0
+EVG.US,D,20200824,000000,9.26736,9.29748,9.25983,9.28431,14860.94526141,0
+EVG.US,D,20200825,000000,9.26736,9.3003,9.25699,9.3003,15157.335548634,0
+EVG.US,D,20200826,000000,9.27583,9.3003,9.27583,9.29184,33833.110635889,0
+EVG.US,D,20200827,000000,9.29184,9.29184,9.23913,9.28431,26650.692241978,0
+EVG.US,D,20200828,000000,9.25136,9.30877,9.25136,9.30877,30966.942195307,0
+EVG.US,D,20200831,000000,9.33419,9.34173,9.30877,9.31725,21405.965188179,0
+EVG.US,D,20200901,000000,9.3003,9.36808,9.29184,9.36526,17983.135419627,0
+EVG.US,D,20200902,000000,9.36808,9.43681,9.35115,9.42081,19148.512283719,0
+EVG.US,D,20200903,000000,9.37655,9.43681,9.35302,9.37655,73425.116422401,0
+EVG.US,D,20200904,000000,9.38972,9.44244,9.30877,9.32478,44367.182636186,0
+EVG.US,D,20200908,000000,9.29184,9.35115,9.29184,9.34266,14080.132139162,0
+EVG.US,D,20200909,000000,9.34266,9.38314,9.32478,9.38314,17858.842718536,0
+EVG.US,D,20200910,000000,9.39726,9.39726,9.36243,9.38972,9676.7710619915,0
+EVG.US,D,20200911,000000,9.39726,9.39726,9.34266,9.38314,16502.246314302,0
+EVG.US,D,20200914,000000,9.39726,9.43681,9.36808,9.36808,52923.194726785,0
+EVG.US,D,20200915,000000,9.37655,9.40479,9.35115,9.36808,46535.399755246,0
+EVG.US,D,20200916,000000,9.38972,9.40479,9.35115,9.36808,109931.05129717,0
+EVG.US,D,20200917,000000,9.36808,9.36808,9.35115,9.36808,8009.9740704155,0
+EVG.US,D,20200918,000000,9.36808,9.40479,9.36808,9.40479,27873.434968113,0
+EVG.US,D,20200921,000000,9.34266,9.37655,9.34266,9.35961,51438.056298346,0
+EVG.US,D,20200922,000000,9.40008,9.45186,9.40008,9.45186,60157.667328846,0
+EVG.US,D,20200923,000000,9.44244,9.45186,9.35115,9.35115,29700.643907253,0
+EVG.US,D,20200924,000000,9.36432,9.36432,9.28713,9.2956,30231.809296537,0
+EVG.US,D,20200925,000000,9.30406,9.31254,9.28808,9.30406,32435.08333129,0
+EVG.US,D,20200928,000000,9.40008,9.40008,9.34737,9.36432,32457.39227764,0
+EVG.US,D,20200929,000000,9.38597,9.38597,9.31254,9.33796,12705.476111693,0
+EVG.US,D,20200930,000000,9.38597,9.40008,9.33796,9.37184,24999.83021208,0
+EVG.US,D,20201001,000000,9.34737,9.39256,9.34737,9.39256,24257.26099786,0
+EVG.US,D,20201002,000000,9.34737,9.4142,9.34737,9.40951,52916.820742115,0
+EVG.US,D,20201005,000000,9.40951,9.46127,9.38502,9.46127,15310.311180746,0
+EVG.US,D,20201006,000000,9.46127,9.51017,9.39256,9.51017,38443.626214882,0
+EVG.US,D,20201007,000000,9.52528,9.59114,9.52246,9.54694,32317.164614869,0
+EVG.US,D,20201008,000000,9.63257,9.81232,9.63257,9.81232,362715.84705016,0
+EVG.US,D,20201009,000000,9.7813,9.86793,9.7813,9.86793,180078.87726768,0
+EVG.US,D,20201012,000000,9.88584,9.90265,9.86793,9.88584,100940.54591813,0
+EVG.US,D,20201013,000000,9.88584,9.88584,9.86793,9.87639,122146.79291995,0
+EVG.US,D,20201014,000000,9.87639,9.93562,9.87639,9.90265,31817.869148942,0
+EVG.US,D,20201015,000000,9.88584,9.91594,9.74554,9.84343,73424.054091623,0
+EVG.US,D,20201016,000000,9.89527,9.89527,9.80481,9.80481,23725.033277797,0
+EVG.US,D,20201019,000000,9.81232,9.81427,9.72958,9.75405,41492.515549376,0
+EVG.US,D,20201020,000000,9.77184,9.88584,9.73799,9.83494,68451.283717139,0
+EVG.US,D,20201021,000000,9.84343,9.85947,9.80481,9.80481,19843.276612903,0
+EVG.US,D,20201022,000000,9.78608,9.87255,9.78608,9.85573,22583.027690835,0
+EVG.US,D,20201023,000000,9.86409,9.93195,9.83881,9.84727,28382.291411047,0
+EVG.US,D,20201026,000000,9.73325,9.81232,9.72387,9.73325,57424.290235586,0
+EVG.US,D,20201027,000000,9.72387,9.74089,9.69281,9.70703,72102.514603084,0
+EVG.US,D,20201028,000000,9.69281,9.71642,9.37373,9.6599,31260.145490193,0
+EVG.US,D,20201029,000000,9.69281,9.79349,9.69281,9.76725,27640.784527605,0
+EVG.US,D,20201030,000000,9.82363,9.83027,9.67598,9.75867,51117.232403218,0
+EVG.US,D,20201102,000000,9.78608,9.93959,9.78608,9.90846,25853.944158051,0
+EVG.US,D,20201103,000000,9.81612,9.8821,9.81612,9.86409,39546.325563036,0
+EVG.US,D,20201104,000000,9.84727,9.98006,9.83881,9.84727,34394.021286973,0
+EVG.US,D,20201105,000000,9.8821,10.0458,9.8821,10.0054,24963.710965609,0
+EVG.US,D,20201106,000000,10.0553,10.0553,9.87255,10.0138,26990.638091121,0
+EVG.US,D,20201109,000000,10.1212,10.1428,10.0892,10.1127,22864.545347156,0
+EVG.US,D,20201110,000000,10.1343,10.1343,10.0711,10.1276,7501.1176274808,0
+EVG.US,D,20201111,000000,10.1231,10.1776,10.0892,10.1776,26689.998480786,0
+EVG.US,D,20201112,000000,10.1521,10.1776,10.1276,10.1776,12382.527555009,0
+EVG.US,D,20201113,000000,10.1702,10.2012,10.1276,10.1963,31065.738957714,0
+EVG.US,D,20201116,000000,10.2134,10.2765,10.1521,10.2521,10895.264465011,0
+EVG.US,D,20201117,000000,10.2521,10.3198,10.2208,10.2521,43536.439967344,0
+EVG.US,D,20201118,000000,10.2765,10.2934,10.2208,10.2765,28804.036730139,0
+EVG.US,D,20201119,000000,10.2934,10.2934,10.2624,10.2906,31068.92595005,0
+EVG.US,D,20201120,000000,10.3066,10.3321,10.2888,10.2888,29614.595114186,0
+EVG.US,D,20201123,000000,10.3386,10.5317,10.2718,10.4798,53602.024094291,0
+EVG.US,D,20201124,000000,10.4384,10.4384,10.3386,10.3942,49527.985558477,0
+EVG.US,D,20201125,000000,10.4064,10.4299,10.3066,10.3639,33169.153899282,0
+EVG.US,D,20201127,000000,10.3771,10.3771,10.3771,10.3771,690.5150060703,0
+EVG.US,D,20201130,000000,10.3987,10.4299,10.2888,10.315,31535.289161841,0
+EVG.US,D,20201201,000000,10.3321,10.4733,10.2521,10.2981,66319.18584455,0
+EVG.US,D,20201202,000000,10.3227,10.3461,10.3066,10.3386,32576.37332484,0
+EVG.US,D,20201203,000000,10.3461,10.4064,10.3461,10.3639,16288.71782781,0
+EVG.US,D,20201204,000000,10.3639,10.4149,10.3639,10.3914,12839.329789794,0
+EVG.US,D,20201207,000000,10.4223,10.4223,10.3461,10.3987,15725.682515168,0
+EVG.US,D,20201208,000000,10.315,10.4149,10.315,10.4149,16658.408938753,0
+EVG.US,D,20201209,000000,10.4064,10.411,10.2888,10.3914,31371.690221942,0
+EVG.US,D,20201210,000000,10.4064,10.4064,10.2163,10.3321,120839.06373153,0
+EVG.US,D,20201211,000000,10.382,10.382,10.1816,10.3066,38397.945991402,0
+EVG.US,D,20201214,000000,10.3227,10.3244,10.2389,10.2482,32693.229710483,0
+EVG.US,D,20201215,000000,10.2718,10.3546,10.2247,10.2482,59114.458504291,0
+EVG.US,D,20201216,000000,10.2078,10.2812,10.2078,10.233,56338.588179887,0
+EVG.US,D,20201217,000000,10.2812,10.3066,10.2633,10.3066,100383.88459017,0
+EVG.US,D,20201218,000000,10.315,10.315,10.2482,10.2679,45297.784398211,0
+EVG.US,D,20201221,000000,10.233,10.2736,10.2144,10.2736,36721.588022819,0
+EVG.US,D,20201222,000000,10.2482,10.3461,10.2482,10.2633,28948.513716025,0
+EVG.US,D,20201223,000000,10.2605,10.3358,10.2605,10.3019,45252.104174734,0
+EVG.US,D,20201224,000000,10.3019,10.3508,10.284,10.3358,17315.991690685,0
+EVG.US,D,20201228,000000,10.3114,10.4195,10.2435,10.4195,40854.054751455,0
+EVG.US,D,20201229,000000,10.4027,10.4195,10.2765,10.3602,48662.185973943,0
+EVG.US,D,20201230,000000,10.3358,10.3358,10.3019,10.3114,39448.591131408,0
+EVG.US,D,20201231,000000,10.2765,10.3781,10.2679,10.3019,81117.453590026,0
+EVG.US,D,20210104,000000,10.3114,10.3321,10.2199,10.2605,13324.8149556,0
+EVG.US,D,20210105,000000,10.2765,10.3114,10.2765,10.3114,15859.536193267,0
+EVG.US,D,20210106,000000,10.2679,10.4027,10.1418,10.3272,49638.467959448,0
+EVG.US,D,20210107,000000,10.3508,10.4195,10.3198,10.3951,34429.078202665,0
+EVG.US,D,20210108,000000,10.4027,10.4768,10.3734,10.4581,17334.051313921,0
+EVG.US,D,20210111,000000,10.4675,10.8451,10.4431,10.829,226265.83252756,0
+EVG.US,D,20210112,000000,10.8206,10.8206,10.6595,10.7942,99853.78153166,0
+EVG.US,D,20210113,000000,10.7942,10.9194,10.7584,10.8874,31796.622533369,0
+EVG.US,D,20210114,000000,10.8668,10.9606,10.8609,10.9326,42533.599712374,0
+EVG.US,D,20210115,000000,10.9364,10.9946,10.9015,10.9279,19883.64518249,0
+EVG.US,D,20210119,000000,10.9279,10.9552,10.8751,10.9194,50948.321809425,0
+EVG.US,D,20210120,000000,11.0841,11.0841,10.8751,10.9108,60335.076568867,0
+EVG.US,D,20210121,000000,10.9401,10.9655,10.9231,10.9326,22675.450468571,0
+EVG.US,D,20210122,000000,10.9326,10.9994,10.9326,10.9816,39450.715792964,0
+EVG.US,D,20210125,000000,10.9816,10.9816,10.9572,10.9655,47773.015112279,0
+EVG.US,D,20210126,000000,11.0155,11.0155,10.91,10.9494,28929.391762009,0
+EVG.US,D,20210127,000000,10.9572,11.0155,10.9063,10.9063,52362.2840757,0
+EVG.US,D,20210128,000000,10.9494,10.9494,10.8799,10.9401,43054.141793873,0
+EVG.US,D,20210129,000000,10.9146,10.9401,10.8817,10.9401,56503.249450567,0
+EVG.US,D,20210201,000000,10.9816,10.9816,10.9231,10.9655,32716.600987612,0
+EVG.US,D,20210202,000000,10.9401,11.0323,10.9326,11.0155,40116.797191128,0
+EVG.US,D,20210203,000000,11.0069,11.0822,10.9994,10.9994,46492.906524103,0
+EVG.US,D,20210204,000000,11.0408,11.1087,11.0408,11.0992,75612.455495478,0
+EVG.US,D,20210205,000000,11.1087,11.1349,11.085,11.1171,81091.957651341,0
+EVG.US,D,20210208,000000,11.165,11.165,11.0727,11.0992,59029.472042004,0
+EVG.US,D,20210209,000000,11.1265,11.1424,11.0323,11.0606,41781.469521148,0
+EVG.US,D,20210210,000000,11.0643,11.134,11.0643,11.0897,24180.773181804,0
+EVG.US,D,20210211,000000,11.0643,11.1236,10.991,11.0897,40424.873116912,0
+EVG.US,D,20210212,000000,11.1087,11.1424,11.0408,11.0643,87294.907067408,0
+EVG.US,D,20210216,000000,11.0323,11.0897,11.0155,11.0323,59638.187578125,0
+EVG.US,D,20210217,000000,11.0493,11.1349,11.0323,11.0727,38758.076125336,0
+EVG.US,D,20210218,000000,11.085,11.1622,11.0032,11.1312,22802.930161999,0
+EVG.US,D,20210219,000000,11.1132,11.1547,11.1132,11.1312,19279.178969484,0
+EVG.US,D,20210222,000000,11.1312,11.1622,11.0569,11.0775,40690.455811556,0
+EVG.US,D,20210223,000000,11.0945,11.0945,11.0201,11.053,43703.22589958,0
+EVG.US,D,20210224,000000,10.8357,10.9768,10.8271,10.9685,62729.570143762,0
+EVG.US,D,20210225,000000,10.9598,11.0201,10.9598,10.9946,76124.498930748,0
+EVG.US,D,20210226,000000,11.0287,11.0549,11.0079,11.0287,53356.625684443,0
+EVG.US,D,20210301,000000,11.085,11.1473,11.0361,11.1473,30699.234839107,0
+EVG.US,D,20210302,000000,11.1218,11.1312,11.053,11.1039,24157.401904676,0
+EVG.US,D,20210303,000000,11.1312,11.1473,11.0692,11.0775,52342.099790909,0
+EVG.US,D,20210304,000000,11.0692,11.0945,10.9598,10.9852,26410.605486022,0
+EVG.US,D,20210305,000000,11.0287,11.1218,11.0032,11.1218,15001.172924183,0
+EVG.US,D,20210308,000000,11.1218,11.1547,11.0107,11.0287,47834.630297437,0
+EVG.US,D,20210309,000000,11.0606,11.1132,10.9685,11.0287,33836.297628223,0
+EVG.US,D,20210310,000000,11.085,11.1547,11.085,11.0945,124862.11038997,0
+EVG.US,D,20210311,000000,11.1132,11.1132,11.085,11.0897,70081.961462243,0
+EVG.US,D,20210312,000000,11.1312,11.1312,11.085,11.1039,115811.05215656,0
+EVG.US,D,20210315,000000,11.1039,11.1199,11.085,11.0926,21490.951650465,0
+EVG.US,D,20210316,000000,11.1218,11.1218,11.085,11.0945,34385.522640745,0
+EVG.US,D,20210317,000000,11.0945,11.0945,11.0747,11.085,58485.558683376,0
+EVG.US,D,20210318,000000,11.0692,11.1378,11.0446,11.053,94128.880965947,0
+EVG.US,D,20210319,000000,11.0775,11.0945,11.0606,11.0945,37932.645110388,0
+EVG.US,D,20210322,000000,11.085,11.085,11.0643,11.0822,62787.998336583,0
+EVG.US,D,20210323,000000,11.0822,11.1218,11.0643,11.1087,30160.633134372,0
+EVG.US,D,20210324,000000,11.1349,11.1349,11.0822,11.0897,13166.527669593,0
+EVG.US,D,20210325,000000,11.1087,11.1087,11.0569,11.0624,13277.010070565,0
+EVG.US,D,20210326,000000,11.0493,11.0992,11.0493,11.0727,50599.877314054,0
+EVG.US,D,20210329,000000,11.0897,11.167,11.0897,11.167,78781.38820795,0
+EVG.US,D,20210330,000000,11.167,11.184,11.1473,11.184,44805.925247735,0
+EVG.US,D,20210331,000000,11.1914,11.2526,11.1596,11.1596,167780.27384417,0
+EVG.US,D,20210401,000000,11.2008,11.2526,11.1596,11.2526,80588.412862298,0
+EVG.US,D,20210405,000000,11.2526,11.2526,11.1509,11.1753,36923.430870747,0
+EVG.US,D,20210406,000000,11.2008,11.262,11.184,11.2526,87843.06974915,0
+EVG.US,D,20210407,000000,11.2432,11.3299,11.2356,11.295,142006.00449453,0
+EVG.US,D,20210408,000000,11.3204,11.3374,11.262,11.295,39117.143928495,0
+EVG.US,D,20210409,000000,11.3026,11.3129,11.295,11.295,104985.90152294,0
+EVG.US,D,20210412,000000,11.295,11.3468,11.2771,11.295,132885.8947605,0
+EVG.US,D,20210413,000000,11.3204,11.3627,11.295,11.3533,50620.061598847,0
+EVG.US,D,20210414,000000,11.3704,11.3777,11.3299,11.3374,59488.398938346,0
+EVG.US,D,20210415,000000,11.3627,11.3627,11.2356,11.3204,61572.691925901,0
+EVG.US,D,20210416,000000,11.3299,11.4222,11.2855,11.3533,74966.558382107,0
+EVG.US,D,20210419,000000,11.3627,11.3777,11.3204,11.3299,119100.028247,0
+EVG.US,D,20210420,000000,11.3533,11.3533,11.1914,11.3026,125737.47095152,0
+EVG.US,D,20210421,000000,11.3299,11.3533,11.2526,11.2771,92638.430883615,0
+EVG.US,D,20210422,000000,11.2573,11.2904,11.2479,11.2573,67162.676482733,0
+EVG.US,D,20210423,000000,11.2818,11.2894,11.2479,11.2799,57433.851212592,0
+EVG.US,D,20210426,000000,11.2648,11.2978,11.2648,11.2724,54928.875236725,0
+EVG.US,D,20210427,000000,11.2904,11.3251,11.2724,11.2904,28524.643735376,0
+EVG.US,D,20210428,000000,11.3156,11.342,11.2818,11.3063,23994.865295554,0
+EVG.US,D,20210429,000000,11.3156,11.3299,11.2573,11.3251,30790.595286063,0
+EVG.US,D,20210430,000000,11.342,11.342,11.2978,11.342,28775.353799118,0
+EVG.US,D,20210503,000000,11.342,11.392,11.2648,11.2978,110118.02151421,0
+EVG.US,D,20210504,000000,11.3063,11.3345,11.2904,11.3063,60373.320476895,0
+EVG.US,D,20210505,000000,11.3251,11.3345,11.3026,11.3156,36613.230283404,0
+EVG.US,D,20210506,000000,11.3156,11.3749,11.2978,11.3749,50265.243118804,0
+EVG.US,D,20210507,000000,11.4003,11.436,11.3591,11.3684,111437.43634118,0
+EVG.US,D,20210510,000000,11.41,11.41,11.2573,11.2818,61148.821945252,0
+EVG.US,D,20210511,000000,11.2978,11.2978,11.1953,11.2046,57135.336263815,0
+EVG.US,D,20210512,000000,11.2233,11.2233,11.0841,11.1123,65320.594912693,0
+EVG.US,D,20210513,000000,11.1209,11.2046,11.1209,11.1537,51715.324631553,0
+EVG.US,D,20210514,000000,11.1622,11.1953,11.1463,11.1699,26238.507899892,0
+EVG.US,D,20210517,000000,11.1876,11.2046,11.1463,11.1953,41203.561577605,0
+EVG.US,D,20210518,000000,11.214,11.2648,11.1876,11.2046,61920.074090492,0
+EVG.US,D,20210519,000000,11.1953,11.2405,11.1622,11.2233,18527.048778256,0
+EVG.US,D,20210520,000000,11.262,11.2751,11.2094,11.2188,38473.37147668,0
+EVG.US,D,20210521,000000,11.2188,11.2479,11.1999,11.1999,48472.028764579,0
+EVG.US,D,20210524,000000,11.2356,11.2771,11.2188,11.2356,28653.185759581,0
+EVG.US,D,20210525,000000,11.2356,11.2356,11.2094,11.2188,11653.76864091,0
+EVG.US,D,20210526,000000,11.2432,11.2526,11.2188,11.2356,35454.227403985,0
+EVG.US,D,20210527,000000,11.2356,11.2526,11.2356,11.2479,5995.7949142474,0
+EVG.US,D,20210528,000000,11.2771,11.2771,11.2188,11.2432,28473.651858005,0
+EVG.US,D,20210601,000000,11.2432,11.2771,11.2432,11.2686,63232.052602026,0
+EVG.US,D,20210602,000000,11.388,11.4238,11.3308,11.3797,186753.50154945,0
+EVG.US,D,20210603,000000,11.3797,11.3797,11.3214,11.3383,48548.516580636,0
+EVG.US,D,20210604,000000,11.3714,11.3977,11.3026,11.3214,47158.987922267,0
+EVG.US,D,20210607,000000,11.3714,11.4061,11.3551,11.3551,235187.28640599,0
+EVG.US,D,20210608,000000,11.4144,11.442,11.3429,11.3714,97153.336692535,0
+EVG.US,D,20210609,000000,11.4144,11.4747,11.388,11.4503,129849.75339535,0
+EVG.US,D,20210610,000000,11.4672,11.5699,11.442,11.4832,151606.28774046,0
+EVG.US,D,20210611,000000,11.5265,11.6028,11.4503,11.4578,165753.34671867,0
+EVG.US,D,20210614,000000,11.4918,11.6028,11.4775,11.5445,153767.06854407,0
+EVG.US,D,20210615,000000,11.5623,11.5623,11.4918,11.4918,137368.93064606,0
+EVG.US,D,20210616,000000,11.5087,11.5351,11.4672,11.5087,126539.53068932,0
+EVG.US,D,20210617,000000,11.5445,11.5445,11.4578,11.5133,76267.913585855,0
+EVG.US,D,20210618,000000,11.5445,11.5445,11.4785,11.4918,165712.97814908,0
+EVG.US,D,20210621,000000,11.5445,11.5623,11.4672,11.4832,180476.18897885,0
+EVG.US,D,20210622,000000,11.5049,11.5049,11.437,11.4626,71756.19476927,0
+EVG.US,D,20210623,000000,11.4626,11.5049,11.4549,11.4549,84319.318556635,0
+EVG.US,D,20210624,000000,11.5133,11.5407,11.4277,11.4549,300034.08179144,0
+EVG.US,D,20210625,000000,11.487,11.4945,11.4184,11.4456,147912.56362338,0
+EVG.US,D,20210628,000000,11.4549,11.4954,11.4456,11.4578,230579.95781933,0
+EVG.US,D,20210629,000000,11.5049,11.5049,11.4626,11.4795,199547.15111576,0
+EVG.US,D,20210630,000000,11.5229,11.5303,11.4795,11.4795,168275.319987,0
+EVG.US,D,20210701,000000,11.5049,11.566,11.488,11.5407,160521.36763422,0
+EVG.US,D,20210702,000000,11.5133,11.6262,11.5133,11.599,195182.03394662,0
+EVG.US,D,20210706,000000,11.6169,11.6349,11.5755,11.5831,169204.85941826,0
+EVG.US,D,20210707,000000,11.5905,11.599,11.5755,11.5905,146122.53626148,0
+EVG.US,D,20210708,000000,11.5905,11.6443,11.55,11.6349,121522.14242215,0
+EVG.US,D,20210709,000000,11.6084,11.6631,11.5905,11.6262,164623.02677029,0
+EVG.US,D,20210712,000000,11.6443,11.7205,11.6349,11.679,277579.59612481,0
+EVG.US,D,20210713,000000,11.7205,11.7299,11.679,11.7119,308910.91777717,0
+EVG.US,D,20210714,000000,11.7299,11.7476,11.6349,11.696,159045.79018279,0
+EVG.US,D,20210715,000000,11.7119,11.7205,11.6349,11.6349,105536.18886623,0
+EVG.US,D,20210716,000000,11.6706,11.679,11.5905,11.6262,138294.22075421,0
+EVG.US,D,20210719,000000,11.6262,11.6262,11.4954,11.5831,166732.81569651,0
+EVG.US,D,20210720,000000,11.6537,11.7205,11.6009,11.6443,174795.90630586,0
+EVG.US,D,20210721,000000,11.6349,11.7902,11.6169,11.7299,295878.24378567,0
+EVG.US,D,20210722,000000,11.7337,11.7702,11.6649,11.6819,136990.7408889,0
+EVG.US,D,20210723,000000,11.7242,11.7864,11.5935,11.6903,139550.95806525,0
+EVG.US,D,20210726,000000,11.7242,11.7242,11.5905,11.647,154317.35588737,0
+EVG.US,D,20210727,000000,11.6819,11.6819,11.5679,11.5935,145145.19194519,0
+EVG.US,D,20210728,000000,11.5679,11.6065,11.5237,11.5679,109586.85612493,0
+EVG.US,D,20210729,000000,11.6018,11.6375,11.5237,11.5426,144445.11596212,0
+EVG.US,D,20210730,000000,11.5935,11.5935,11.552,11.5858,108289.75024429,0
+EVG.US,D,20210802,000000,11.5935,11.6018,11.5689,11.6018,170842.97347882,0
+EVG.US,D,20210803,000000,11.6197,11.8388,11.6018,11.7864,154926.07142349,0
+EVG.US,D,20210804,000000,11.8109,11.9247,11.7337,11.8992,208465.41800184,0
+EVG.US,D,20210805,000000,11.8747,11.8747,11.7337,11.7948,107146.68232655,0
+EVG.US,D,20210806,000000,11.8285,11.8285,11.7779,11.8109,73424.054091623,0
+EVG.US,D,20210809,000000,11.7779,11.8918,11.7702,11.8654,134201.06026437,0
+EVG.US,D,20210810,000000,11.9154,11.9473,11.8202,11.8992,106678.19445319,0
+EVG.US,D,20210811,000000,11.9079,11.9079,11.8561,11.8869,58189.168396156,0
+EVG.US,D,20210812,000000,11.9079,11.9079,11.8747,11.8947,51510.294791288,0
+EVG.US,D,20210813,000000,11.9615,12.0566,11.9247,12.0038,158315.96893791,0
+EVG.US,D,20210816,000000,12.0131,12.0207,11.8918,11.9888,120536.29945964,0
+EVG.US,D,20210817,000000,11.9963,12.0933,11.9963,12.0566,128939.33591813,0
+EVG.US,D,20210818,000000,12.0838,12.1082,12.0376,12.0376,121032.40793322,0
+EVG.US,D,20210819,000000,12.0838,12.1016,11.9247,11.9698,110811.72351261,0
+EVG.US,D,20210820,000000,11.9888,11.9963,11.9615,11.9615,138677.72216528,0
+EVG.US,D,20210823,000000,11.9982,12.0057,11.8579,11.9361,102314.13961483,0
+EVG.US,D,20210824,000000,11.9455,11.9728,11.9191,11.9361,72925.820956476,0
+EVG.US,D,20210825,000000,11.9361,11.9455,11.9182,11.9276,60377.569800009,0
+EVG.US,D,20210826,000000,11.9361,11.9361,11.9105,11.9361,32112.134774605,0
+EVG.US,D,20210827,000000,11.9361,11.9455,11.9182,11.9361,78669.843476201,0
+EVG.US,D,20210830,000000,11.9455,11.9548,11.9105,11.9455,84192.901193986,0
+EVG.US,D,20210831,000000,11.9982,12.0602,11.9455,11.9982,78522.17949798,0
+EVG.US,D,20210901,000000,12.0066,12.147,12.0066,12.147,93463.861898563,0
+EVG.US,D,20210902,000000,12.1751,12.1846,12.147,12.1751,57995.824194455,0
+EVG.US,D,20210903,000000,12.2023,12.2023,12.1385,12.1563,60804.626772993,0
+EVG.US,D,20210907,000000,12.1751,12.2099,12.1751,12.193,142331.07771276,0
+EVG.US,D,20210908,000000,12.2099,12.2099,12.1846,12.193,77466.222704082,0
+EVG.US,D,20210909,000000,12.193,12.2438,12.193,12.2438,146734.43878993,0
+EVG.US,D,20210910,000000,12.2986,12.4209,12.2269,12.4209,185976.9377503,0
+EVG.US,D,20210913,000000,12.4209,12.4914,12.386,12.4368,116269.9790529,0
+EVG.US,D,20210914,000000,12.5187,12.5422,12.3239,12.386,49856.245769054,0
+EVG.US,D,20210915,000000,12.386,12.386,12.3239,12.3239,54293.601431139,0
+EVG.US,D,20210916,000000,12.3765,12.3992,12.3407,12.3765,58328.333728148,0
+EVG.US,D,20210917,000000,12.3765,12.4209,12.3578,12.3765,74046.579927866,0
+EVG.US,D,20210920,000000,12.4048,12.4303,12.0413,12.0781,186667.45275637,0
+EVG.US,D,20210921,000000,12.1751,12.2269,12.0237,12.0413,183373.16501204,0
+EVG.US,D,20210922,000000,12.063,12.1244,12.063,12.081,64481.353597625,0
+EVG.US,D,20210923,000000,12.1074,12.145,12.0763,12.1159,74404.585400242,0
+EVG.US,D,20210924,000000,12.1874,12.5168,12.1074,12.1695,63000.464492298,0
+EVG.US,D,20210927,000000,12.1506,12.1506,12.0151,12.0264,55103.09748441,0
+EVG.US,D,20210928,000000,12.0264,12.0264,11.725,11.8408,222617.78863395,0
+EVG.US,D,20210929,000000,11.8408,11.8408,11.7515,11.7712,92917.823878378,0
+EVG.US,D,20210930,000000,11.8408,11.8589,11.7525,11.8232,174564.31819614,0
+EVG.US,D,20211001,000000,11.9568,11.9568,11.8503,11.8862,91843.807461244,0
+EVG.US,D,20211004,000000,11.8682,11.8862,11.7967,11.8682,56885.688530851,0
+EVG.US,D,20211005,000000,11.8862,11.8862,11.8458,11.8862,54789.709904733,0
+EVG.US,D,20211006,000000,11.9199,11.9568,11.9031,11.9568,57311.683173057,0
+EVG.US,D,20211007,000000,12.0725,12.0725,11.9314,11.9653,80539.545646483,0
+EVG.US,D,20211008,000000,11.9379,12.0998,11.9379,12.0998,59445.905707203,0
+EVG.US,D,20211011,000000,12.0725,12.1159,12.0368,12.081,37522.585429861,0
+EVG.US,D,20211012,000000,12.1244,12.2665,12.0536,12.2401,53984.463174576,0
+EVG.US,D,20211013,000000,12.2853,12.2853,12.1695,12.2221,60545.418063024,0
+EVG.US,D,20211014,000000,12.2853,12.3079,12.2401,12.2759,78955.610455637,0
+EVG.US,D,20211015,000000,12.2946,12.2946,12.1788,12.1874,65177.180257588,0
+EVG.US,D,20211018,000000,12.2063,12.2665,12.1602,12.1695,112940.63439285,0
+EVG.US,D,20211019,000000,12.257,12.257,12.1602,12.2308,62680.702927948,0
+EVG.US,D,20211020,000000,12.2759,12.2759,12.1411,12.1874,134383.78115828,0
+EVG.US,D,20211021,000000,12.2324,12.2598,12.1807,12.1891,49496.11563512,0
+EVG.US,D,20211022,000000,12.1714,12.2156,12.1714,12.2073,38838.813264508,0
+EVG.US,D,20211025,000000,12.242,12.242,12.0735,12.1347,92770.159900156,0
+EVG.US,D,20211026,000000,12.1347,12.1628,12.0819,12.143,49070.120992914,0
+EVG.US,D,20211027,000000,12.1525,12.1891,12.064,12.1006,55095.661168961,0
+EVG.US,D,20211028,000000,12.0913,12.1402,12.0735,12.0819,78549.800098224,0
+EVG.US,D,20211029,000000,12.0913,12.1347,12.0913,12.1006,26849.348097571,0
+EVG.US,D,20211101,000000,12.0913,12.129,12.0772,12.1082,59247.249851612,0
+EVG.US,D,20211102,000000,12.1525,12.1525,12.0546,12.0913,139378.86047913,0
+EVG.US,D,20211103,000000,12.0913,12.1168,12.0453,12.0735,66913.02874977,0
+EVG.US,D,20211104,000000,12.0546,12.0735,12.0368,12.0368,63698.415813817,0
+EVG.US,D,20211105,000000,12.0274,12.064,11.9427,11.984,162002.25673954,0
+EVG.US,D,20211108,000000,12.0453,12.0453,11.9615,11.984,93114.355072414,0
+EVG.US,D,20211109,000000,12.0274,12.0546,11.9792,11.9925,36837.382077683,0
+EVG.US,D,20211110,000000,12.0094,12.0178,11.9888,12.0094,44828.234194085,0
+EVG.US,D,20211111,000000,12.0178,12.0178,12,12.0178,32387.278446255,0
+EVG.US,D,20211112,000000,12.0094,12.0735,12.0094,12.0735,51538.97772231,0
+EVG.US,D,20211115,000000,12.0735,12.0913,12.0566,12.0819,70429.343626836,0
+EVG.US,D,20211116,000000,12.143,12.1891,12.1082,12.1252,108211.13776666,0
+EVG.US,D,20211117,000000,12.162,12.162,12.1082,12.1347,40327.138685285,0
+EVG.US,D,20211118,000000,12.143,12.162,12.0819,12.1082,71601.094475598,0
+EVG.US,D,20211119,000000,12.1168,12.1525,12.0423,12.0546,48849.156190971,0
+EVG.US,D,20211122,000000,12.0649,12.0649,11.9746,11.984,91018.376446296,0
+EVG.US,D,20211123,000000,11.9746,12.0104,11.8844,11.9115,66110.969011949,0
+EVG.US,D,20211124,000000,11.857,11.9115,11.8428,11.8844,41318.29330169,0
+EVG.US,D,20211126,000000,11.9021,11.9069,11.8388,11.857,53858.045811927,0
+EVG.US,D,20211129,000000,11.8295,11.9011,11.8212,11.8212,46702.185687481,0
+EVG.US,D,20211130,000000,11.8486,11.8928,11.7675,11.7938,49655.465251904,0
+EVG.US,D,20211201,000000,11.8388,11.857,11.7486,11.7675,34793.457659714,0
+EVG.US,D,20211202,000000,11.7938,11.8644,11.6131,11.6677,108397.04565291,0
+EVG.US,D,20211203,000000,11.7035,11.726,11.5595,11.5961,107835.07267105,0
+EVG.US,D,20211206,000000,11.6131,11.6857,11.5961,11.6498,42692.94932916,0
+EVG.US,D,20211207,000000,11.6498,11.8712,11.6498,11.7855,46194.391575325,0
+EVG.US,D,20211208,000000,11.8486,11.857,11.7215,11.758,54908.690951933,0
+EVG.US,D,20211209,000000,11.8118,11.8182,11.7486,11.776,36354.021573435,0
+EVG.US,D,20211210,000000,11.857,11.8844,11.7855,11.7855,35702.812806171,0
+EVG.US,D,20211213,000000,11.7215,11.8034,11.7215,11.7215,57815.227962099,0
+EVG.US,D,20211214,000000,11.758,11.8212,11.7309,11.7486,42040.678231117,0
+EVG.US,D,20211215,000000,11.8212,11.8212,11.7402,11.8212,68573.451756674,0
+EVG.US,D,20211216,000000,11.9115,11.9653,11.8118,11.9653,45707.84407874,0
+EVG.US,D,20211217,000000,11.9568,11.9568,11.8551,11.9473,39791.723972886,0
+EVG.US,D,20211220,000000,11.9925,11.9925,11.8251,11.9021,69277.777062867,0
+EVG.US,D,20211221,000000,11.9294,12.0237,11.9096,12.0188,68017.852759483,0
+EVG.US,D,20211222,000000,12.0546,12.0923,11.9548,12.0368,65860.258948208,0
+EVG.US,D,20211223,000000,12.0368,12.0923,11.9925,12.064,77650.005928773,0
+EVG.US,D,20211227,000000,12.0735,12.0923,11.8825,11.9737,57994.761863678,0
+EVG.US,D,20211228,000000,11.9643,12.064,11.9643,12.0094,62159.098515671,0
+EVG.US,D,20211229,000000,12.0368,12.0829,12.0018,12.0368,58210.415011726,0
+EVG.US,D,20211230,000000,12.0735,12.0735,11.9051,11.9361,70997.690593371,0
+EVG.US,D,20211231,000000,11.9925,12.0763,11.9925,12.064,39989.317497699,0
+EVG.US,D,20220103,000000,12.0923,12.0923,12.0094,12.0368,38582.791546873,0
+EVG.US,D,20220104,000000,12.0829,12.0923,12.0368,12.0829,69854.622675631,0
+EVG.US,D,20220105,000000,12.0923,12.145,12.0612,12.064,60630.40452531,0
+EVG.US,D,20220106,000000,11.9361,12.1366,11.9361,12.1092,76313.593809334,0
+EVG.US,D,20220107,000000,12.1092,12.1874,12.1092,12.1827,69325.581947902,0
+EVG.US,D,20220110,000000,12.1827,12.2186,12.1366,12.2186,57134.273933036,0
+EVG.US,D,20220111,000000,12.2099,12.2117,12.1827,12.192,106736.62264602,0
+EVG.US,D,20220112,000000,12.2186,12.2186,12.1638,12.2186,94409.336291489,0
+EVG.US,D,20220113,000000,12.2269,12.3362,12.2269,12.3362,93020.869963898,0
+EVG.US,D,20220114,000000,12.3362,12.4725,12.2013,12.419,132135.88923085,0
+EVG.US,D,20220118,000000,12.3728,12.3728,12.0546,12.1186,162400.63078151,0
+EVG.US,D,20220119,000000,12.192,12.2269,12.1366,12.1733,94529.37966947,0
+EVG.US,D,20220120,000000,12.1827,12.224,11.9361,11.9361,75192.834837943,0
+EVG.US,D,20220121,000000,12.1101,12.1101,11.954,12.0368,102437.36998514,0
+EVG.US,D,20220124,000000,11.9172,11.9341,11.2018,11.7157,272259.44358574,0
+EVG.US,D,20220125,000000,11.614,11.6979,11.5133,11.6056,115846.10907225,0
+EVG.US,D,20220126,000000,11.6518,11.68,11.5323,11.6056,97024.794668329,0
+EVG.US,D,20220127,000000,11.6706,11.7064,11.614,11.6518,53625.39537142,0
+EVG.US,D,20220128,000000,11.614,11.7157,11.5783,11.6236,100910.80065634,0
+EVG.US,D,20220131,000000,11.6612,11.7157,11.633,11.6979,212470.40503705,0
+EVG.US,D,20220201,000000,11.68,11.7337,11.6706,11.7157,139059.09891477,0
+EVG.US,D,20220202,000000,11.7712,11.7976,11.7064,11.7432,39357.230684451,0
+EVG.US,D,20220203,000000,11.6884,11.7441,11.6884,11.6884,41123.886769212,0
+EVG.US,D,20220204,000000,11.6423,11.7242,11.6423,11.7064,35542.400858606,0
+EVG.US,D,20220207,000000,11.7064,11.7638,11.4823,11.6056,176485.01224379,0
+EVG.US,D,20220208,000000,11.5133,11.6018,11.4775,11.551,86594.831084331,0
+EVG.US,D,20220209,000000,11.5605,11.6236,11.551,11.5877,120240.97150319,0
+EVG.US,D,20220210,000000,11.5877,11.5877,11.441,11.4503,74100.758797573,0
+EVG.US,D,20220211,000000,11.5049,11.5323,11.2301,11.294,94363.656068012,0
+EVG.US,D,20220214,000000,11.2761,11.3026,11.1293,11.1388,106851.3543701,0
+EVG.US,D,20220215,000000,11.1576,11.2301,11.1388,11.2111,59079.401588597,0
+EVG.US,D,20220216,000000,11.2111,11.2535,11.2111,11.2301,79738.548239441,0
+EVG.US,D,20220217,000000,11.2366,11.2638,11.1896,11.2366,26871.657043921,0
+EVG.US,D,20220218,000000,11.2179,11.2555,11.1848,11.246,19730.669550375,0
+EVG.US,D,20220222,000000,11.1718,11.2638,11.0097,11.0333,90431.969856526,0
+EVG.US,D,20220223,000000,11.0973,11.0992,10.8574,10.8668,122484.61410753,0
+EVG.US,D,20220224,000000,10.8018,10.8299,10.6887,10.8206,47640.223764957,0
+EVG.US,D,20220225,000000,10.8206,10.8206,10.7735,10.8018,113919.04103992,0
+EVG.US,D,20220228,000000,10.7556,10.7912,10.7093,10.7556,119888.2776847,0
+EVG.US,D,20220301,000000,10.7735,10.8393,10.7641,10.8111,81730.41844926,0
+EVG.US,D,20220302,000000,10.8111,10.8393,10.7641,10.8018,97540.025095935,0
+EVG.US,D,20220303,000000,10.8018,10.8299,10.7922,10.8206,49207.161663348,0
+EVG.US,D,20220304,000000,10.7829,10.8168,10.7284,10.7377,94282.918928841,0
+EVG.US,D,20220307,000000,10.7641,10.7764,10.6079,10.6079,108099.59303493,0
+EVG.US,D,20220308,000000,10.6079,10.6172,10.5607,10.5795,76803.328298254,0
+EVG.US,D,20220309,000000,10.6446,10.654,10.6172,10.636,55364.43085594,0
+EVG.US,D,20220310,000000,10.636,10.6483,10.5908,10.6172,53766.68536497,0
+EVG.US,D,20220311,000000,10.654,10.6906,10.6333,10.636,44727.312770121,0
+EVG.US,D,20220314,000000,10.6623,10.6832,10.3761,10.4233,84460.608550185,0
+EVG.US,D,20220315,000000,10.4233,10.5889,10.4233,10.4685,57114.089648243,0
+EVG.US,D,20220316,000000,10.5701,10.6718,10.5701,10.6266,48425.28621032,0
+EVG.US,D,20220317,000000,10.6266,10.7829,10.5984,10.7735,64832.985085331,0
+EVG.US,D,20220318,000000,10.7829,10.8478,10.7377,10.7462,67500.497670318,0
+EVG.US,D,20220321,000000,10.7735,10.8206,10.7735,10.8111,38206.72645126,0
+EVG.US,D,20220322,000000,10.8478,10.8478,10.7783,10.7922,56599.921551415,0
+EVG.US,D,20220323,000000,10.7764,10.8045,10.7584,10.7764,53280.137868384,0
+EVG.US,D,20220324,000000,10.7858,10.7858,10.7113,10.7396,24241.326036182,0
+EVG.US,D,20220325,000000,10.7396,10.7848,10.5524,10.6181,60854.556319588,0
+EVG.US,D,20220328,000000,10.5993,10.7113,10.5993,10.6643,26870.594713142,0
+EVG.US,D,20220329,000000,10.6464,10.7302,10.6464,10.7019,40795.626558635,0
+EVG.US,D,20220330,000000,10.6832,10.8045,10.6832,10.7396,25969.738212915,0
+EVG.US,D,20220331,000000,10.7669,10.8131,10.7669,10.7858,40852.992420678,0
+EVG.US,D,20220401,000000,10.749,10.8234,10.749,10.8234,55863.726321867,0
+EVG.US,D,20220404,000000,10.8234,10.9072,10.8234,10.8704,51887.422217681,0
+EVG.US,D,20220405,000000,10.8704,10.9259,10.7669,10.7858,73499.479576903,0
+EVG.US,D,20220406,000000,10.7952,10.8045,10.6643,10.7207,49772.321637548,0
+EVG.US,D,20220407,000000,10.7302,10.7764,10.6926,10.7207,36480.438936084,0
+EVG.US,D,20220408,000000,10.6643,10.7103,10.6369,10.6369,57215.011072207,0
+EVG.US,D,20220411,000000,10.6369,10.685,10.5156,10.5438,97402.984425499,0
+EVG.US,D,20220412,000000,10.5617,10.5898,10.5062,10.5297,68562.828448888,0
+EVG.US,D,20220413,000000,10.5438,10.6106,10.5438,10.5524,66771.738756219,0
+EVG.US,D,20220414,000000,10.571,10.7162,10.5438,10.5438,45647.291224362,0
+EVG.US,D,20220418,000000,10.5898,10.6464,10.5156,10.5343,69716.519674416,0
+EVG.US,D,20220419,000000,10.5343,10.6832,10.5343,10.6369,45059.822303813,0
+EVG.US,D,20220420,000000,10.6832,10.7302,10.6832,10.7113,74595.804940385,0
+EVG.US,D,20220421,000000,10.7312,10.7405,10.6653,10.6746,30872.394756015,0
+EVG.US,D,20220422,000000,10.6559,10.7216,10.5334,10.543,90161.07550799,0
+EVG.US,D,20220425,000000,10.543,10.6181,10.5053,10.5993,44186.586403828,0
+EVG.US,D,20220426,000000,10.6181,10.6275,10.5053,10.5333,29106.801002031,0
+EVG.US,D,20220427,000000,10.5334,10.5334,10.3639,10.3924,94772.653417761,0
+EVG.US,D,20220428,000000,10.4487,10.4487,10.3639,10.3829,62436.366848878,0
+EVG.US,D,20220429,000000,10.411,10.4167,10.3169,10.3358,40752.070996713,0
+EVG.US,D,20220502,000000,10.3546,10.3546,10.044,10.0515,207662.29593325,0
+EVG.US,D,20220503,000000,10.1006,10.1006,10.0157,10.044,87444.695707186,0
+EVG.US,D,20220504,000000,10.0344,10.1099,10.0251,10.044,284325.39656873,0
+EVG.US,D,20220505,000000,9.99693,10.0195,9.85573,9.93096,65722.155946994,0
+EVG.US,D,20220506,000000,9.93096,9.93096,9.89331,9.9122,40231.528915214,0
+EVG.US,D,20220509,000000,9.9122,9.9122,9.73325,9.74273,147746.84002192,0
+EVG.US,D,20220510,000000,9.80861,9.88396,9.7615,9.86507,112681.42568289,0
+EVG.US,D,20220511,000000,9.83691,9.90265,9.78033,9.78033,70466.525204086,0
+EVG.US,D,20220512,000000,9.81808,9.81808,9.62979,9.62979,83508.760172585,0
+EVG.US,D,20220513,000000,9.64859,9.73325,9.64245,9.64859,39333.859407322,0
+EVG.US,D,20220516,000000,9.64859,9.70219,9.61089,9.63919,76849.008521732,0
+EVG.US,D,20220517,000000,9.64859,9.75211,9.64859,9.72387,47620.039480167,0
+EVG.US,D,20220518,000000,9.71448,9.82744,9.69571,9.72387,56713.590944723,0
+EVG.US,D,20220519,000000,9.66739,9.77096,9.66739,9.73325,47701.838950115,0
+EVG.US,D,20220520,000000,9.77096,10.0344,9.74089,9.97808,366548.73649925,0
+EVG.US,D,20220523,000000,10.0246,10.0341,9.91052,9.96766,55195.69534382,0
+EVG.US,D,20220524,000000,9.94862,9.95804,9.85593,9.90107,129774.65983254,0
+EVG.US,D,20220525,000000,9.84412,9.89154,9.83457,9.83457,69918.897392745,0
+EVG.US,D,20220526,000000,9.89154,9.96766,9.89154,9.92006,101232.27507422,0
+EVG.US,D,20220527,000000,9.93919,10.0912,9.93919,10.0532,21092.381377025,0
+EVG.US,D,20220531,000000,10.0815,10.1138,9.98661,10.072,116030.19816285,0
+EVG.US,D,20220601,000000,10.0815,10.1483,10.0151,10.1245,262867.56527338,0
+EVG.US,D,20220602,000000,10.1483,10.1781,10.1102,10.1385,95726.071134258,0
+EVG.US,D,20220603,000000,10.1102,10.1765,10.1102,10.1385,96834.257821716,0
+EVG.US,D,20220606,000000,10.1766,10.186,10.1385,10.1577,68112.963531704,0
+EVG.US,D,20220607,000000,10.1672,10.1957,10.0864,10.1672,111639.5477734,0
+EVG.US,D,20220608,000000,10.1766,10.1766,10.0912,10.0958,75130.42680992,0
+EVG.US,D,20220609,000000,10.072,10.1483,9.97709,9.98661,75122.007537841,0
+EVG.US,D,20220610,000000,9.95804,10.0151,9.90107,9.93919,78439.200737141,0
+EVG.US,D,20220613,000000,9.85356,9.85356,9.73953,9.73953,103731.74647281,0
+EVG.US,D,20220614,000000,9.76804,9.79662,9.73953,9.74902,26215.508437367,0
+EVG.US,D,20220615,000000,9.77759,9.79662,9.711,9.76804,64126.438202087,0
+EVG.US,D,20220616,000000,9.711,9.711,9.51151,9.51911,87345.738188181,0
+EVG.US,D,20220617,000000,9.53052,9.65407,9.53052,9.65407,65298.821839151,0
+EVG.US,D,20220621,000000,9.70152,9.72057,9.65483,9.68255,89313.743036752,0
+EVG.US,D,20220622,000000,9.64035,9.76511,9.63842,9.74583,39134.192160164,0
+EVG.US,D,20220623,000000,9.75545,10.0433,9.71708,9.99723,142236.87482726,0
+EVG.US,D,20220624,000000,9.95695,9.9761,9.85455,9.9377,54458.857834648,0
+EVG.US,D,20220627,000000,9.92818,10.1104,9.89931,10.0529,62220.227626927,0
+EVG.US,D,20220628,000000,10.0913,10.1488,10.0719,10.139,55243.856015116,0
+EVG.US,D,20220629,000000,10.1008,10.1775,10.0953,10.139,32893.821498433,0
+EVG.US,D,20220630,000000,10.1584,10.3119,10.1344,10.3119,92482.79360411,0
+EVG.US,D,20220701,000000,10.2639,10.4557,10.2639,10.427,45517.384536006,0
+EVG.US,D,20220705,000000,10.4174,10.5037,10.3022,10.427,30414.770139662,0
+EVG.US,D,20220706,000000,10.3695,10.379,10.2657,10.3022,16797.710068907,0
+EVG.US,D,20220707,000000,10.283,10.331,10.2735,10.2926,44587.479652901,0
+EVG.US,D,20220708,000000,10.3119,10.3597,10.2701,10.3022,30563.846819353,0
+EVG.US,D,20220711,000000,10.283,10.3307,10.1488,10.2064,44010.980325147,0
+EVG.US,D,20220712,000000,10.2446,10.3214,10.2446,10.2639,39649.184326367,0
+EVG.US,D,20220713,000000,10.216,10.3695,10.187,10.2639,49753.038728891,0
+EVG.US,D,20220714,000000,10.216,10.3405,10.2023,10.2639,68240.631999047,0
+EVG.US,D,20220715,000000,10.3214,10.3405,10.235,10.2639,61924.159256075,0
+EVG.US,D,20220718,000000,10.2734,10.3214,10.2639,10.283,40286.148321409,0
+EVG.US,D,20220719,000000,10.3214,10.3502,10.2734,10.3022,47798.361984698,0
+EVG.US,D,20220720,000000,10.3214,10.3501,10.2446,10.2446,112104.62063303,0
+EVG.US,D,20220721,000000,10.3231,10.5069,10.3231,10.5069,62392.929880398,0
+EVG.US,D,20220722,000000,10.5069,10.5069,10.3713,10.4004,20131.652893786,0
+EVG.US,D,20220725,000000,10.4392,10.502,10.3036,10.4101,43443.728642949,0
+EVG.US,D,20220726,000000,10.3617,10.4152,10.3617,10.3812,31859.009967921,0
+EVG.US,D,20220727,000000,10.4488,10.6132,10.4468,10.6132,68449.893784366,0
+EVG.US,D,20220728,000000,10.6327,10.6327,10.5746,10.623,46914.596354472,0
+EVG.US,D,20220729,000000,10.6519,10.7391,10.6483,10.6616,55851.202141795,0
+EVG.US,D,20220801,000000,10.7391,11.0244,10.6907,10.9132,98704.738568163,0
+EVG.US,D,20220802,000000,10.8552,10.9519,10.7584,10.8068,77592.188277642,0
+EVG.US,D,20220803,000000,10.8552,10.9132,10.8552,10.9035,58271.920480206,0
+EVG.US,D,20220804,000000,10.9326,10.9615,10.8842,10.8842,58701.902900694,0
+EVG.US,D,20220805,000000,10.8939,10.9615,10.8697,10.9519,24226.822004285,0
+EVG.US,D,20220808,000000,10.8842,10.9713,10.86,10.9615,82799.523456515,0
+EVG.US,D,20220809,000000,10.9228,11.029,10.9228,11.0002,42830.796971439,0
+EVG.US,D,20220810,000000,11.0292,11.1045,11.0292,11.0873,32922.59629167,0
+EVG.US,D,20220811,000000,11.0873,11.1357,11.0692,11.126,61353.116623165,0
+EVG.US,D,20220812,000000,11.1647,11.2131,11.1067,11.1163,40203.356315486,0
+EVG.US,D,20220815,000000,11.0971,11.2422,11.0971,11.1854,36005.859657805,0
+EVG.US,D,20220816,000000,11.1841,11.2034,11.126,11.1938,58306.029662601,0
+EVG.US,D,20220817,000000,11.1647,11.1647,11.0196,11.0583,46330.605807418,0
+EVG.US,D,20220818,000000,11.0873,11.1744,11.0196,11.0196,42062.823561771,0
+EVG.US,D,20220819,000000,11.0002,11.068,10.9615,10.9906,45673.228837635,0
+EVG.US,D,20220822,000000,10.9615,11.0099,10.8358,10.9519,55988.67248296,0
+EVG.US,D,20220823,000000,10.9733,11.0215,10.9343,10.9441,14121.259218359,0
+EVG.US,D,20220824,000000,10.9343,11.0514,10.9148,10.9733,46878.807827698,0
+EVG.US,D,20220825,000000,11.0514,11.0807,10.9937,11.0221,16785.78315538,0
+EVG.US,D,20220826,000000,11.0514,11.0514,10.9733,11.0319,49935.987658476,0
+EVG.US,D,20220829,000000,10.9929,11.053,10.9831,11.0416,17692.069865778,0
+EVG.US,D,20220830,000000,11.0709,11.0709,10.8076,10.8367,53463.739435038,0
+EVG.US,D,20220831,000000,10.8758,10.9343,10.8076,10.8563,32930.809303973,0
+EVG.US,D,20220901,000000,10.8173,10.8293,10.6222,10.6222,54469.471632891,0
+EVG.US,D,20220902,000000,10.6905,10.7588,10.632,10.6514,42568.819897249,0
+EVG.US,D,20220906,000000,10.7198,10.7295,10.4955,10.5442,36496.493895337,0
+EVG.US,D,20220907,000000,10.4955,10.7149,10.4856,10.671,51454.325461756,0
+EVG.US,D,20220908,000000,10.6027,10.7441,10.554,10.671,36641.048676068,0
+EVG.US,D,20220909,000000,10.671,10.7393,10.6514,10.6905,32077.833576539,0
+EVG.US,D,20220912,000000,10.6514,10.7978,10.6514,10.7685,33692.541233639,0
+EVG.US,D,20220913,000000,10.7295,10.7978,10.632,10.749,42705.172988294,0
+EVG.US,D,20220914,000000,10.7198,10.8466,10.7198,10.8466,32381.296094952,0
+EVG.US,D,20220915,000000,10.788,10.9246,10.7393,10.749,40216.985379542,0
+EVG.US,D,20220916,000000,10.7198,10.7198,10.5832,10.7198,24937.237492912,0
+EVG.US,D,20220919,000000,10.6514,10.8346,10.5343,10.6514,37124.948367593,0
+EVG.US,D,20220920,000000,10.6905,10.6905,10.5053,10.5734,34795.668496524,0
+EVG.US,D,20220921,000000,10.6222,10.7393,10.5734,10.6417,26650.365426256,0
+EVG.US,D,20220922,000000,10.6732,10.6732,10.4961,10.5552,37892.497032219,0
+EVG.US,D,20220923,000000,10.4666,10.5043,9.83851,10.2404,65998.513341991,0
+EVG.US,D,20220926,000000,10.1223,10.2823,9.69165,9.84688,151684.860085,0
+EVG.US,D,20220927,000000,9.84688,10.0191,9.7485,9.76819,72458.790166666,0
+EVG.US,D,20220928,000000,9.94524,9.94524,9.7485,9.85672,74050.732496712,0
+EVG.US,D,20220929,000000,9.70916,9.78786,9.6403,9.75834,62318.544481988,0
+EVG.US,D,20220930,000000,9.83704,9.84688,9.6403,9.6403,100635.96609528,0
+EVG.US,D,20221003,000000,9.72883,9.87639,9.719,9.85672,31563.357219406,0
+EVG.US,D,20221004,000000,10.0043,10.2206,9.95973,10.201,61896.669598866,0
+EVG.US,D,20221005,000000,10.2206,10.3289,10.1223,10.2994,19257.825990029,0
+EVG.US,D,20221006,000000,10.2797,10.3151,9.95506,10.0043,30323.146719626,0
+EVG.US,D,20221007,000000,10.0141,10.0141,9.88622,9.93542,27391.370423424,0
+EVG.US,D,20221010,000000,9.93542,10.1223,9.9256,10.1223,25260.648122162,0
+EVG.US,D,20221011,000000,10.1518,10.2306,10.0142,10.1518,26032.221703583,0
+EVG.US,D,20221012,000000,10.1616,10.1616,10.0337,10.1125,62812.595549933,0
+EVG.US,D,20221013,000000,10.0043,10.142,9.95506,10.0731,23229.549287277,0
+EVG.US,D,20221014,000000,10.1125,10.1125,9.93542,9.95506,12952.067194836,0
+EVG.US,D,20221017,000000,9.99445,10.1322,9.98463,10.0337,19510.950919902,0
+EVG.US,D,20221018,000000,10.1518,10.26,10.1322,10.2206,26031.2051376,0
+EVG.US,D,20221019,000000,10.2108,10.2108,9.97481,10.1027,38373.332742379,0
+EVG.US,D,20221020,000000,10.1518,10.1715,10.0731,10.1322,22757.862670967,0
+EVG.US,D,20221021,000000,10.0994,10.8088,10.0994,10.4466,72070.5310468,0
+EVG.US,D,20221024,000000,10.4665,10.4665,10.2262,10.3177,30960.088966468,0
+EVG.US,D,20221025,000000,10.4367,10.4466,10.3474,10.4367,36772.098505151,0
+EVG.US,D,20221026,000000,10.7542,10.7542,10.4764,10.7145,30955.049069192,0
+EVG.US,D,20221027,000000,10.7244,10.7244,10.5161,10.5657,31385.456296562,0
+EVG.US,D,20221028,000000,10.5458,10.6203,10.4149,10.5756,23222.838668353,0
+EVG.US,D,20221031,000000,10.6252,10.774,10.407,10.5558,34721.868293274,0
+EVG.US,D,20221101,000000,10.7542,10.7542,10.4863,10.5558,23212.758873801,0
+EVG.US,D,20221102,000000,10.4367,10.6451,10.3276,10.5359,37479.700082702,0
+EVG.US,D,20221103,000000,10.526,10.8236,10.4721,10.6748,30227.287902538,0
+EVG.US,D,20221104,000000,10.6947,10.8038,10.655,10.7343,33245.178391406,0
+EVG.US,D,20221107,000000,10.8137,10.9526,10.7642,10.8336,25317.419976258,0
+EVG.US,D,20221108,000000,10.8931,10.9129,10.7939,10.8435,26482.64422647,0
+EVG.US,D,20221109,000000,10.8633,10.9923,10.774,10.8931,23633.086306619,0
+EVG.US,D,20221110,000000,10.9923,11.1312,10.9427,10.9824,31117.333761479,0
+EVG.US,D,20221111,000000,11.0221,11.0221,10.8732,10.8732,9953.7971201,0
+EVG.US,D,20221114,000000,10.9228,11.0221,10.7542,10.7939,15799.069980805,0
+EVG.US,D,20221115,000000,10.903,10.903,10.8236,10.8832,14315.32422275,0
+EVG.US,D,20221116,000000,10.8336,11.0121,10.7641,10.9923,22211.835274787,0
+EVG.US,D,20221117,000000,10.9129,10.9328,10.8817,10.9328,5400.7539209616,0
+EVG.US,D,20221118,000000,10.9625,10.9631,10.8336,10.9328,16493.567825438,0
+EVG.US,D,20221121,000000,10.8931,10.903,10.8732,10.903,12673.32569023,0
+EVG.US,D,20221122,000000,10.89,11.04,10.89,11.04,21587,0
+EVG.US,D,20221123,000000,11.03,11.04,10.99,11.03,35481,0
+EVG.US,D,20221125,000000,11.04,11.11,11.0061,11.09,22993,0
+EVG.US,D,20221128,000000,11.07,11.12,11,11.01,22659,0
+EVG.US,D,20221129,000000,10.86,10.96,10.1265,10.83,71137,0
+EVG.US,D,20221130,000000,10.9,10.96,10.76,10.81,34013,0
+EVG.US,D,20221201,000000,10.83,11.0307,10.77,10.94,59699,0
+EVG.US,D,20221202,000000,10.84,10.84,10.74,10.81,32933,0
+EVG.US,D,20221205,000000,10.72,10.79,10.69,10.77,38308,0
+EVG.US,D,20221206,000000,10.76,10.84,10.62,10.73,39141,0
+EVG.US,D,20221207,000000,10.66,10.91,10.66,10.77,58650,0
+EVG.US,D,20221208,000000,10.77,10.99,10.71,10.99,60360,0
+EVG.US,D,20221209,000000,10.86,10.95,10.59,10.75,38692,0
+EVG.US,D,20221212,000000,10.78,10.78,10.59,10.69,37523,0
+EVG.US,D,20221213,000000,10.83,10.855,10.58,10.58,42972,0
+EVG.US,D,20221214,000000,10.58,10.8275,10.58,10.73,66005,0
+EVG.US,D,20221215,000000,10.68,10.86,10.5905,10.81,39342,0
+EVG.US,D,20221216,000000,10.76,10.92,10.7001,10.81,59160,0
+EVG.US,D,20221219,000000,10.77,10.8899,10.7408,10.76,37697,0
+EVG.US,D,20221220,000000,10.74,10.87,10.7,10.7,35336,0
+EVG.US,D,20221221,000000,10.76,10.8296,10.64,10.8,69019,0
+EVG.US,D,20221222,000000,10.73,10.75,10.65,10.67,27536,0
+EVG.US,D,20221223,000000,10.64,10.7411,10.51,10.52,45364,0
+EVG.US,D,20221227,000000,10.48,10.5619,10.265,10.28,48063,0
+EVG.US,D,20221228,000000,10.34,10.3766,10.2,10.22,40189,0
+EVG.US,D,20221229,000000,10.29,10.3299,10.21,10.24,40035,0
+EVG.US,D,20221230,000000,10.24,10.31,10.19,10.19,73561,0
+EVG.US,D,20230103,000000,10.19,10.39,10.19,10.37,58480,0
+EVG.US,D,20230104,000000,10.37,10.49,10.35,10.4,28807,0
+EVG.US,D,20230105,000000,10.33,10.45,10.11,10.34,81264,0
+EVG.US,D,20230106,000000,10.38,10.51,10.3498,10.46,30938,0
+EVG.US,D,20230109,000000,10.43,10.6,10.43,10.53,41479,0
+EVG.US,D,20230110,000000,10.51,10.6507,10.447,10.59,33321,0
+EVG.US,D,20230111,000000,10.64,10.69,10.5907,10.64,18132,0
+EVG.US,D,20230112,000000,10.64,10.7,10.575,10.68,21057,0
+EVG.US,D,20230113,000000,10.62,10.73,10.59,10.66,16020,0
+EVG.US,D,20230117,000000,10.7,10.7073,10.62,10.62,23727,0
+EVG.US,D,20230118,000000,10.73,10.73,10.6,10.68,42093,0
+EVG.US,D,20230119,000000,10.62,10.69,10.62,10.65,17907,0
+EVG.US,D,20230120,000000,10.67,10.6941,10.6266,10.66,23141,0
+EVG.US,D,20230123,000000,10.58,10.65,10.53,10.57,46095,0
+EVG.US,D,20230124,000000,10.67,10.67,10.53,10.63,13488,0
+EVG.US,D,20230125,000000,10.61,10.68,10.5534,10.61,42086,0
+EVG.US,D,20230126,000000,10.64,10.6531,10.565,10.63,36337,0
+EVG.US,D,20230127,000000,10.67,10.67,10.5901,10.62,48221,0
+EVG.US,D,20230130,000000,10.62,10.68,10.6,10.64,37633,0
+EVG.US,D,20230131,000000,10.73,10.77,10.66,10.7,44016,0
+EVG.US,D,20230201,000000,10.67,10.7632,10.67,10.72,32249,0
+EVG.US,D,20230202,000000,10.81,10.855,10.71,10.75,49754,0
+EVG.US,D,20230203,000000,10.67,10.795,10.67,10.71,40099,0
+EVG.US,D,20230206,000000,10.74,10.7626,10.67,10.71,18264,0
+EVG.US,D,20230207,000000,10.71,10.73,10.66,10.71,24215,0
+EVG.US,D,20230208,000000,10.73,10.85,10.73,10.76,16661,0
+EVG.US,D,20230209,000000,10.8,10.83,10.6951,10.78,38991,0
+EVG.US,D,20230210,000000,10.71,10.8441,10.71,10.78,15748,0
+EVG.US,D,20230213,000000,10.8,10.88,10.8,10.84,23142,0
+EVG.US,D,20230214,000000,10.84,10.9969,10.762,10.8,22631,0
+EVG.US,D,20230215,000000,10.78,10.8516,10.7701,10.84,18515,0
+EVG.US,D,20230216,000000,10.8,10.84,10.8,10.81,43938,0
+EVG.US,D,20230217,000000,10.84,10.87,10.8052,10.81,33797,0
+EVG.US,D,20230221,000000,10.71,10.73,10.57,10.59,25271,0
+EVG.US,D,20230222,000000,10.61,10.7487,10.5864,10.64,19035,0
+EVG.US,D,20230223,000000,10.66,10.725,10.56,10.59,18181,0
+EVG.US,D,20230224,000000,10.6,10.72,10.45,10.53,25564,0
+EVG.US,D,20230227,000000,10.56,10.59,10.47,10.47,30810,0
+EVG.US,D,20230228,000000,10.57,10.6376,10.47,10.62,26992,0
+EVG.US,D,20230301,000000,10.57,10.6321,10.44,10.44,39588,0
+EVG.US,D,20230302,000000,10.44,10.65,10.28,10.37,66719,0
+EVG.US,D,20230303,000000,10.41,10.53,10.36,10.43,35877,0
+EVG.US,D,20230306,000000,10.42,10.52,10.37,10.37,40490,0
+EVG.US,D,20230307,000000,10.33,10.6399,10.33,10.39,32084,0
+EVG.US,D,20230308,000000,10.4,10.6,10.4,10.51,44567,0
+EVG.US,D,20230309,000000,10.49,10.5314,10.26,10.26,39233,0
+EVG.US,D,20230310,000000,10.33,10.33,10.19,10.19,17345,0
+EVG.US,D,20230313,000000,10.18,10.18,9.93,9.9657,41097,0
+EVG.US,D,20230314,000000,9.97,10.18,9.97,10.04,37609,0
+EVG.US,D,20230315,000000,10.09,10.16,10,10.16,27690,0
+EVG.US,D,20230316,000000,10.05,10.24,10.04,10.24,26920,0
+EVG.US,D,20230317,000000,10.19,10.255,10.0801,10.1,10770,0
+EVG.US,D,20230320,000000,10.15,10.1909,9.9,10.15,24182,0
+EVG.US,D,20230321,000000,10.04,10.31,10.04,10.24,18982,0
+EVG.US,D,20230322,000000,10.29,10.29,10.01,10.01,22673,0
+EVG.US,D,20230323,000000,10.06,10.1132,10.02,10.07,19247,0
+EVG.US,D,20230324,000000,10.09,10.11,10.01,10.08,23512,0
+EVG.US,D,20230327,000000,10.1,10.2,10.1,10.2,21258,0
+EVG.US,D,20230328,000000,10.16,10.24,10.08,10.13,11989,0
+EVG.US,D,20230329,000000,10.19,10.2452,10.18,10.2,14652,0
+EVG.US,D,20230330,000000,10.21,10.33,10.21,10.29,26137,0
+EVG.US,D,20230331,000000,10.36,10.4644,10.3475,10.45,38353,0
+EVG.US,D,20230403,000000,10.46,10.52,10.32,10.35,69005,0
+EVG.US,D,20230404,000000,10.27,10.27,10.05,10.16,132681,0
+EVG.US,D,20230405,000000,10.06,10.209,10,10.03,60667,0
+EVG.US,D,20230406,000000,10.03,10.082,9.99,9.99,39225,0
+EVG.US,D,20230410,000000,9.94,10.08,9.91,10.08,39561,0
+EVG.US,D,20230411,000000,10.05,10.15,10.05,10.125,15161,0
+EVG.US,D,20230412,000000,10.12,10.22,9.91,10.08,77270,0
+EVG.US,D,20230413,000000,10.12,10.12,10.04,10.09,27878,0
+EVG.US,D,20230414,000000,10.04,10.115,10.04,10.07,21862,0
+EVG.US,D,20230417,000000,10.12,10.13,10.01,10.01,46384,0
+EVG.US,D,20230418,000000,10.01,10.08,10.01,10.06,37484,0
+EVG.US,D,20230419,000000,10.03,10.08,10.03,10.04,13843,0
+EVG.US,D,20230420,000000,10.08,10.085,10.02,10.08,23671,0
+EVG.US,D,20230421,000000,9.97,10.0296,9.94,9.96,16150,0
+EVG.US,D,20230424,000000,9.95,10.01,9.93,9.97,40075,0
+EVG.US,D,20230425,000000,9.95,9.95,9.82,9.85,46426,0
+EVG.US,D,20230426,000000,9.83,9.8699,9.74,9.84,50234,0
+EVG.US,D,20230427,000000,9.81,9.9,9.77,9.89,53219,0
+EVG.US,D,20230428,000000,9.86,9.94,9.86,9.9,27647,0
+EVG.US,D,20230501,000000,9.83,9.92,9.81,9.87,41655,0
+EVG.US,D,20230502,000000,9.85,9.9099,9.78,9.8,21371,0
+EVG.US,D,20230503,000000,9.79,9.96,9.79,9.96,77382,0
+EVG.US,D,20230504,000000,9.94,9.97,9.88,9.93,13633,0
+EVG.US,D,20230505,000000,10,10.03,9.91,9.96,30558,0
+EVG.US,D,20230508,000000,9.94,9.94,9.86,9.9,23887,0
+EVG.US,D,20230509,000000,9.85,9.92,9.8,9.9,8776,0
+EVG.US,D,20230510,000000,9.94,9.94,9.84,9.87,26238,0
+EVG.US,D,20230511,000000,9.84,9.9,9.84,9.85,29918,0
+EVG.US,D,20230512,000000,9.83,9.86,9.73,9.74,35378,0
+EVG.US,D,20230515,000000,9.74,9.94,9.7,9.72,39727,0
+EVG.US,D,20230516,000000,9.73,9.9299,9.6701,9.74,46319,0
+EVG.US,D,20230517,000000,9.77,9.77,9.69,9.73,24648,0
+EVG.US,D,20230518,000000,9.7,9.81,9.68,9.74,38788,0
+EVG.US,D,20230519,000000,9.68,9.8,9.66,9.76,62529,0
+EVG.US,D,20230522,000000,9.74,9.76,9.7101,9.72,57266,0
+EVG.US,D,20230523,000000,9.73,9.73,9.7,9.7,47226,0
+EVG.US,D,20230524,000000,9.67,9.73,9.6,9.67,37211,0
+EVG.US,D,20230525,000000,9.66,9.736,9.58,9.59,34133,0
+EVG.US,D,20230526,000000,9.59,9.67,9.56,9.58,44950,0
+EVG.US,D,20230530,000000,9.58,9.66,9.5467,9.6,58879,0
+EVG.US,D,20230531,000000,9.61,9.67,9.55,9.61,33994,0
+EVG.US,D,20230601,000000,9.61,9.6846,9.6,9.64,45109,0
+EVG.US,D,20230602,000000,9.64,9.72,9.58,9.67,42719,0
+EVG.US,D,20230605,000000,9.65,9.71,9.64,9.65,50251,0
+EVG.US,D,20230606,000000,9.65,9.6952,9.6,9.64,37764,0
+EVG.US,D,20230607,000000,9.64,9.7,9.63,9.64,36967,0
+EVG.US,D,20230608,000000,9.62,9.6647,9.13,9.6,99206,0
+EVG.US,D,20230609,000000,9.63,9.63,9.54,9.57,41323,0
+EVG.US,D,20230612,000000,9.55,9.64,9.55,9.64,22737,0
+EVG.US,D,20230613,000000,9.61,9.66,9.605,9.64,18671,0
+EVG.US,D,20230614,000000,9.65,9.69,9.65,9.67,42819,0
+EVG.US,D,20230615,000000,9.67,9.75,9.6606,9.72,66304,0
+EVG.US,D,20230616,000000,9.7,9.77,9.67,9.67,25922,0
+EVG.US,D,20230620,000000,9.7,9.74,9.65,9.73,18926,0
+EVG.US,D,20230621,000000,9.66,9.66,9.58,9.61,32057,0
+EVG.US,D,20230622,000000,9.59,9.64,9.58,9.61,26253,0
+EVG.US,D,20230623,000000,9.61,9.64,9.58,9.63,26639,0
+EVG.US,D,20230626,000000,9.63,9.68,9.62,9.62,28141,0
+EVG.US,D,20230627,000000,9.66,9.73,9.63,9.72,40350,0
+EVG.US,D,20230628,000000,9.72,9.81,9.7115,9.805,48199,0
+EVG.US,D,20230629,000000,9.75,9.79,9.7,9.72,35596,0
+EVG.US,D,20230630,000000,9.77,9.85,9.73,9.81,64409,0
+EVG.US,D,20230703,000000,9.81,9.8474,9.78,9.8,12081,0
+EVG.US,D,20230705,000000,9.78,9.84,9.78,9.82,17429,0
+EVG.US,D,20230706,000000,9.78,9.7998,9.66,9.75,36052,0
+EVG.US,D,20230707,000000,9.76,9.83,9.7107,9.82,29088,0
+EVG.US,D,20230710,000000,9.79,9.83,9.785,9.81,16755,0
+EVG.US,D,20230711,000000,9.83,9.86,9.79,9.86,28291,0
+EVG.US,D,20230712,000000,9.85,10.03,9.79,9.97,57726,0
+EVG.US,D,20230713,000000,9.99,10.03,9.89,9.96,35663,0
+EVG.US,D,20230714,000000,9.86,9.94,9.8,9.8,39344,0
+EVG.US,D,20230717,000000,9.85,9.86,9.82,9.83,17008,0
+EVG.US,D,20230718,000000,9.87,9.88,9.85,9.87,13257,0
+EVG.US,D,20230719,000000,9.84,9.98,9.84,9.98,32667,0
+EVG.US,D,20230720,000000,9.97,9.97,9.8849,9.92,18069,0
+EVG.US,D,20230721,000000,9.87,9.9299,9.85,9.88,40837,0
+EVG.US,D,20230724,000000,9.85,10.02,9.85,9.99,67832,0
+EVG.US,D,20230725,000000,9.95,10.0199,9.92,9.92,22687,0
+EVG.US,D,20230726,000000,9.92,10,9.85,9.87,46608,0
+EVG.US,D,20230727,000000,9.87,9.955,9.82,9.8628,46251,0
+EVG.US,D,20230728,000000,9.89,10.039,9.8756,9.99,37497,0
+EVG.US,D,20230731,000000,10.02,10.0908,10,10.04,41808,0
+EVG.US,D,20230801,000000,9.98,10.016,9.9606,10,50145,0
+EVG.US,D,20230802,000000,10,10.0067,9.95,9.98,35526,0
+EVG.US,D,20230803,000000,9.93,10.0091,9.885,9.89,44056,0
+EVG.US,D,20230804,000000,9.93,9.98,9.88,9.95,38202,0
+EVG.US,D,20230807,000000,9.92,10.08,9.92,10.02,35439,0
+EVG.US,D,20230808,000000,10.04,10.06,10,10.06,16097,0
+EVG.US,D,20230809,000000,10.0435,10.0799,10.03,10.0501,14252,0
+EVG.US,D,20230810,000000,10.03,10.1,10.03,10.04,24565,0
+EVG.US,D,20230811,000000,10.03,10.14,10.03,10.11,23099,0
+EVG.US,D,20230814,000000,10.14,10.2207,10.134,10.17,16880,0
+EVG.US,D,20230815,000000,10.17,10.17,10.01,10.01,18438,0
+EVG.US,D,20230816,000000,10.02,10.08,10.02,10.03,9164,0
+EVG.US,D,20230817,000000,10.03,10.03,9.96,10.01,23892,0
+EVG.US,D,20230818,000000,10.05,10.05,10.02,10.03,17293,0
+EVG.US,D,20230821,000000,9.99,10.01,9.8974,9.95,39339,0
+EVG.US,D,20230822,000000,9.98,10.0199,9.97,9.98,18821,0
+EVG.US,D,20230823,000000,9.98,10.06,9.98,10.03,17526,0
+EVG.US,D,20230824,000000,10.02,10.09,10,10,40647,0
+EVG.US,D,20230825,000000,10.01,10.04,9.9866,10.01,6550,0
+EVG.US,D,20230828,000000,10.05,10.0599,9.91,10,27339,0
+EVG.US,D,20230829,000000,9.96,10.08,9.95,10.02,21232,0
+EVG.US,D,20230830,000000,10.02,10.11,9.98,10.04,26058,0
+EVG.US,D,20230831,000000,10.07,10.115,10.04,10.05,24263,0
+EVG.US,D,20230901,000000,10.05,10.24,10.03,10.17,59407,0
+EVG.US,D,20230905,000000,10.19,10.19,10.1,10.12,13300,0
+EVG.US,D,20230906,000000,10.14,10.19,10.04,10.16,31706,0
+EVG.US,D,20230907,000000,10.12,10.2,10.09,10.1381,14372,0
+EVG.US,D,20230908,000000,10.15,10.2,10.09,10.1001,9964,0
+EVG.US,D,20230911,000000,10.09,10.12,10,10.1,43274,0
+EVG.US,D,20230912,000000,10.13,10.42,10.0937,10.35,41909,0
+EVG.US,D,20230913,000000,10.38,10.38,10.25,10.31,57470,0
+EVG.US,D,20230914,000000,10.34,10.34,10.19,10.2,10619,0
+EVG.US,D,20230915,000000,10.2,10.23,10.17,10.19,15891,0
+EVG.US,D,20230918,000000,10.21,10.29,10.2006,10.25,23605,0
+EVG.US,D,20230919,000000,10.22,10.27,10.18,10.18,12261,0
+EVG.US,D,20230920,000000,10.2,10.3714,10.19,10.28,42426,0
+EVG.US,D,20230921,000000,10.23,10.43,10.0901,10.43,68383,0
+EVG.US,D,20230922,000000,10.43,10.44,10.34,10.42,32256,0
+EVG.US,D,20230925,000000,10.4,10.4,10.29,10.34,51629,0
+EVG.US,D,20230926,000000,10.42,10.42,10.152,10.33,66737,0
+EVG.US,D,20230927,000000,10.31,10.355,10.23,10.23,25635,0
+EVG.US,D,20230928,000000,10.23,10.24,10.1981,10.24,23076,0
+EVG.US,D,20230929,000000,10.32,10.3999,10.28,10.37,63375,0
+EVG.US,D,20231002,000000,10.35,10.385,10.18,10.23,43993,0
+EVG.US,D,20231003,000000,10.26,10.26,10.06,10.06,28742,0
+EVG.US,D,20231004,000000,10.05,10.22,10.002,10.07,37304,0
+EVG.US,D,20231005,000000,10.07,10.1193,9.95,10.06,24834,0
+EVG.US,D,20231006,000000,10.07,10.31,9.962,10.31,64971,0
+EVG.US,D,20231009,000000,10.19,10.225,10.02,10.13,20006,0
+EVG.US,D,20231010,000000,10.17,10.19,10.05,10.1,18540,0
+EVG.US,D,20231011,000000,10.1,10.14,10.0399,10.09,17407,0
+EVG.US,D,20231012,000000,10.1,10.24,10.02,10.14,30390,0
+EVG.US,D,20231013,000000,10.19,10.2699,10.12,10.13,19920,0
+EVG.US,D,20231016,000000,10.18,10.19,10.07,10.08,7966,0
+EVG.US,D,20231017,000000,10.07,10.16,10.04,10.04,15337,0
+EVG.US,D,20231018,000000,10.01,10.1999,9.98,10.08,20458,0
+EVG.US,D,20231019,000000,10.01,10.06,9.9501,9.96,17302,0
+EVG.US,D,20231020,000000,9.88,10.03,9.65,9.93,69622,0
+EVG.US,D,20231023,000000,9.94,9.941,9.7501,9.79,45437,0
+EVG.US,D,20231024,000000,9.81,9.85,9.72,9.83,22514,0
+EVG.US,D,20231025,000000,9.88,9.965,9.68,9.72,33975,0
+EVG.US,D,20231026,000000,9.69,9.76,9.56,9.65,31045,0
+EVG.US,D,20231027,000000,9.61,9.76,9.61,9.67,22062,0
+EVG.US,D,20231030,000000,9.62,9.75,9.609,9.69,34159,0
+EVG.US,D,20231031,000000,9.69,10.02,9.6692,9.95,53832,0
+EVG.US,D,20231101,000000,9.95,10.42,9.93,10.3,69729,0
+EVG.US,D,20231102,000000,10.31,10.45,10.08,10.44,64178,0
+EVG.US,D,20231103,000000,10.45,10.46,10.07,10.07,80718,0
+EVG.US,D,20231106,000000,10.05,10.1324,9.82,9.89,57329,0
+EVG.US,D,20231107,000000,9.96,10.04,9.9,10,40061,0
+EVG.US,D,20231108,000000,10.03,10.08,9.96,10.03,13575,0
+EVG.US,D,20231109,000000,10,10.1,9.91,9.91,18311,0
+EVG.US,D,20231110,000000,9.97,10.01,9.89,9.91,13404,0
+EVG.US,D,20231113,000000,9.94,9.94,9.86,9.88,7966,0
+EVG.US,D,20231114,000000,9.91,10.05,9.91,10.03,39854,0
+EVG.US,D,20231115,000000,10.04,10.16,9.95,10.06,50601,0
+EVG.US,D,20231116,000000,10.13,10.2,10.09,10.15,13397,0
+EVG.US,D,20231117,000000,10.12,10.1551,10.1,10.12,30788,0
+EVG.US,D,20231120,000000,10.09,10.1554,10.08,10.13,24492,0
+EVG.US,D,20231121,000000,10.09,10.1791,10.06,10.09,16796,0
+EVG.US,D,20231122,000000,10.18,10.18,10.06,10.06,24026,0
+EVG.US,D,20231124,000000,10.13,10.15,10.07,10.07,14289,0
+EVG.US,D,20231127,000000,10.07,10.0899,9.98,9.99,23575,0
+EVG.US,D,20231128,000000,10.06,10.06,9.96,9.99,16607,0
+EVG.US,D,20231129,000000,10.05,10.155,9.96,10.04,30629,0
+EVG.US,D,20231130,000000,10.13,10.25,10.06,10.08,51303,0
+EVG.US,D,20231201,000000,10.12,10.18,10.1,10.18,28598,0
+EVG.US,D,20231204,000000,10.16,10.2,10.1436,10.18,42405,0
+EVG.US,D,20231205,000000,10.23,10.4,10.22,10.28,52233,0
+EVG.US,D,20231206,000000,10.34,10.34,10.25,10.25,23838,0
+EVG.US,D,20231207,000000,10.24,10.339,10.2,10.31,12249,0
+EVG.US,D,20231208,000000,10.31,10.46,10.2101,10.35,55468,0
+EVG.US,D,20231211,000000,10.35,10.45,10.18,10.1928,42741,0
+EVG.US,D,20231212,000000,10.22,10.253,10.22,10.25,33210,0
+EVG.US,D,20231213,000000,10.24,10.41,10.24,10.39,41943,0
+EVG.US,D,20231214,000000,10.42,10.55,10.42,10.47,38301,0
+EVG.US,D,20231215,000000,10.5,10.55,10.41,10.45,30065,0
+EVG.US,D,20231218,000000,10.45,10.51,10.45,10.495,33191,0
+EVG.US,D,20231219,000000,10.5,10.53,10.42,10.49,37685,0
+EVG.US,D,20231220,000000,10.51,10.58,10.45,10.51,43651,0
+EVG.US,D,20231221,000000,10.43,10.56,10.43,10.47,46279,0
+EVG.US,D,20231222,000000,10.47,10.492,10.4356,10.46,29207,0
+EVG.US,D,20231226,000000,10.48,10.4901,10.335,10.48,30167,0
+EVG.US,D,20231227,000000,10.5,10.51,10.34,10.36,49497,0
+EVG.US,D,20231228,000000,10.38,10.4225,10.37,10.37,46211,0
+EVG.US,D,20231229,000000,10.44,10.4723,10.34,10.38,65025,0
+EVG.US,D,20240102,000000,10.43,10.45,10.38,10.42,28907,0
+EVG.US,D,20240103,000000,10.36,10.472,10.36,10.4,17546,0
+EVG.US,D,20240104,000000,10.4,10.45,10.4,10.44,10633,0
+EVG.US,D,20240105,000000,10.44,10.5444,10.4289,10.44,67062,0
+EVG.US,D,20240108,000000,10.44,10.54,10.44,10.5,28506,0
+EVG.US,D,20240109,000000,10.5,10.53,10.46,10.49,15194,0
+EVG.US,D,20240110,000000,10.51,10.535,10.48,10.5,57464,0
+EVG.US,D,20240111,000000,10.53,10.53,10.47,10.48,21000,0
+EVG.US,D,20240112,000000,10.49,10.53,10.33,10.34,147044,0
+EVG.US,D,20240116,000000,10.4,10.48,10.355,10.41,85913,0
+EVG.US,D,20240117,000000,10.41,10.58,10.37,10.54,58017,0
+EVG.US,D,20240118,000000,10.54,10.61,10.525,10.57,43179,0
+EVG.US,D,20240119,000000,10.57,10.6,10.535,10.57,23708,0
+EVG.US,D,20240122,000000,10.55,10.57,10.45,10.45,58599,0
+EVG.US,D,20240123,000000,10.46,10.49,10.45,10.48,43639,0
+EVG.US,D,20240124,000000,10.5,10.55,10.48,10.52,31784,0
+EVG.US,D,20240125,000000,10.53,10.55,10.4701,10.51,39300,0
+EVG.US,D,20240126,000000,10.48,10.532,10.48,10.5278,11337,0
+EVG.US,D,20240129,000000,10.52,10.6,10.52,10.56,65495,0
+EVG.US,D,20240130,000000,10.6,10.61,10.53,10.57,42841,0
+EVG.US,D,20240131,000000,10.57,10.6,10.53,10.55,25306,0
+EVG.US,D,20240201,000000,10.59,10.86,10.5804,10.79,144780,0
+EVG.US,D,20240202,000000,10.78,10.81,10.7163,10.79,33919,0
+EVG.US,D,20240205,000000,10.78,10.78,10.6301,10.64,49723,0
+EVG.US,D,20240206,000000,10.69,10.7601,10.67,10.71,40192,0
+EVG.US,D,20240207,000000,10.74,10.85,10.71,10.82,80777,0
+EVG.US,D,20240208,000000,10.85,10.85,10.71,10.71,58449,0
+EVG.US,D,20240209,000000,10.71,10.766,10.67,10.7,31454,0
+EVG.US,D,20240212,000000,10.69,10.75,10.65,10.6591,43956,0
+EVG.US,D,20240213,000000,10.65,10.68,10.6,10.64,51960,0
+EVG.US,D,20240214,000000,10.69,10.72,10.63,10.63,62649,0
+EVG.US,D,20240215,000000,10.66,10.79,10.6338,10.77,94266,0
+EVG.US,D,20240216,000000,10.76,10.77,10.67,10.67,22338,0
+EVG.US,D,20240220,000000,10.69,10.7346,10.64,10.66,39390,0
+EVG.US,D,20240221,000000,10.61,10.76,10.59,10.72,90523,0
+EVG.US,D,20240222,000000,10.75,10.75,10.59,10.65,89321,0
+EVG.US,D,20240223,000000,10.68,10.77,10.61,10.64,208874,0
+EVG.US,D,20240226,000000,10.69,10.69,10.57,10.58,20233,0
+EVG.US,D,20240227,000000,10.62,10.72,10.6141,10.66,30800,0
+EVG.US,D,20240228,000000,10.67,10.8,10.62,10.76,73494,0
+EVG.US,D,20240229,000000,10.82,10.8345,10.66,10.68,54744,0
+EVG.US,D,20240301,000000,10.73,10.81,10.66,10.79,82031,0
+EVG.US,D,20240304,000000,10.82,10.84,10.765,10.77,40098,0
+EVG.US,D,20240305,000000,10.78,10.78,10.72,10.725,15989,0
+EVG.US,D,20240306,000000,10.7435,10.7687,10.65,10.66,33680,0
+EVG.US,D,20240307,000000,10.68,10.73,10.65,10.67,18038,0
+EVG.US,D,20240308,000000,10.67,10.7093,10.66,10.68,16504,0
+EVG.US,D,20240311,000000,10.66,10.6767,10.62,10.64,27706,0
+EVG.US,D,20240312,000000,10.64,10.72,10.63,10.71,109371,0
+EVG.US,D,20240313,000000,10.73,10.74,10.68,10.69,27523,0
+EVG.US,D,20240314,000000,10.69,10.7082,10.65,10.65,18956,0
+EVG.US,D,20240315,000000,10.65,10.6798,10.65,10.66,7871,0
+EVG.US,D,20240318,000000,10.64,10.75,10.61,10.67,42406,0
+EVG.US,D,20240319,000000,10.63,10.679,10.62,10.67,31006,0
+EVG.US,D,20240320,000000,10.62,10.62,10.5828,10.6,15802,0
+EVG.US,D,20240321,000000,10.6,10.6446,10.58,10.59,44699,0
+EVG.US,D,20240322,000000,10.6,10.62,10.57,10.58,38365,0
+EVG.US,D,20240325,000000,10.61,10.6199,10.45,10.48,30336,0
+EVG.US,D,20240326,000000,10.53,10.54,10.485,10.52,40688,0
+EVG.US,D,20240327,000000,10.57,10.6,10.48,10.58,65364,0
+EVG.US,D,20240328,000000,10.68,10.68,10.56,10.56,95171,0
+EVG.US,D,20240401,000000,10.57,10.59,10.515,10.54,61115,0
+EVG.US,D,20240402,000000,10.53,10.5685,10.4891,10.519,36845,0
+EVG.US,D,20240403,000000,10.49,10.5269,10.47,10.48,49870,0
+EVG.US,D,20240404,000000,10.53,10.537,10.47,10.47,28439,0
+EVG.US,D,20240405,000000,10.52,10.5399,10.48,10.5,75269,0
+EVG.US,D,20240408,000000,10.55,10.56,10.45,10.46,82160,0
+EVG.US,D,20240409,000000,10.48,10.51,10.46,10.49,27565,0
+EVG.US,D,20240410,000000,10.48,10.52,10.434,10.51,90812,0
+EVG.US,D,20240411,000000,10.53,10.62,10.45,10.57,90562,0
+EVG.US,D,20240412,000000,10.53,10.55,10.45,10.46,26716,0
+EVG.US,D,20240415,000000,10.47,10.48,10.36,10.36,22166,0
+EVG.US,D,20240416,000000,10.34,10.359,10.3,10.33,28442,0
+EVG.US,D,20240417,000000,10.33,10.41,10.33,10.37,31750,0
+EVG.US,D,20240418,000000,10.37,10.57,10.37,10.47,57620,0
+EVG.US,D,20240419,000000,10.44,10.5,10.43,10.47,14038,0
+EVG.US,D,20240422,000000,10.4,10.46,10.35,10.44,9949,0
+EVG.US,D,20240423,000000,10.45,10.56,10.45,10.51,14748,0
+EVG.US,D,20240424,000000,10.53,10.53,10.4136,10.435,19806,0
+EVG.US,D,20240425,000000,10.4,10.4257,10.29,10.36,45231,0
+EVG.US,D,20240426,000000,10.38,10.4638,10.3488,10.415,51650,0
+EVG.US,D,20240429,000000,10.42,10.43,10.41,10.42,29952,0
+EVG.US,D,20240430,000000,10.42,10.44,10.38,10.4,27815,0
+EVG.US,D,20240501,000000,10.45,10.495,10.395,10.48,15720,0
+EVG.US,D,20240502,000000,10.48,10.55,10.45,10.53,27045,0
+EVG.US,D,20240503,000000,10.54,10.58,10.54,10.55,22621,0
+EVG.US,D,20240506,000000,10.57,10.64,10.56,10.62,33498,0
+EVG.US,D,20240507,000000,10.64,10.84,10.63,10.75,44658,0
+EVG.US,D,20240508,000000,10.71,10.93,10.7001,10.8,27490,0
+EVG.US,D,20240509,000000,10.79,10.93,10.7501,10.83,61079,0
+EVG.US,D,20240510,000000,10.86,10.86,10.78,10.79,13923,0
+EVG.US,D,20240513,000000,10.78,10.8236,10.68,10.79,15421,0
+EVG.US,D,20240514,000000,10.81,10.8158,10.74,10.75,9406,0
+EVG.US,D,20240515,000000,10.78,10.875,10.78,10.86,11394,0
+EVG.US,D,20240516,000000,10.85,10.92,10.83,10.84,71664,0
+EVG.US,D,20240517,000000,10.83,10.8665,10.82,10.82,5549,0
+EVG.US,D,20240520,000000,10.83,10.88,10.82,10.83,20359,0
+EVG.US,D,20240521,000000,10.86,10.93,10.8444,10.9,15941,0
+EVG.US,D,20240522,000000,10.89,10.97,10.89,10.93,31938,0
+EVG.US,D,20240523,000000,10.86,10.86,10.7741,10.8,10910,0
+EVG.US,D,20240524,000000,10.8,10.85,10.745,10.745,16601,0
+EVG.US,D,20240528,000000,10.78,10.79,10.59,10.691,20816,0
+EVG.US,D,20240529,000000,10.67,10.6824,10.61,10.61,7575,0
+EVG.US,D,20240530,000000,10.65,10.75,10.65,10.68,18657,0
+EVG.US,D,20240531,000000,10.76,10.95,10.691,10.94,65708,0
+EVG.US,D,20240603,000000,10.87,10.93,10.62,10.91,43064,0
+EVG.US,D,20240604,000000,10.86,10.93,10.5901,10.89,39372,0
+EVG.US,D,20240605,000000,10.89,10.912,10.832,10.9,23900,0
+EVG.US,D,20240606,000000,10.86,11.1,10.8401,10.95,68322,0
+EVG.US,D,20240607,000000,10.92,11.0772,10.92,10.99,3389,0
+EVG.US,D,20240610,000000,11.01,11.01,10.95,10.96,10613,0
+EVG.US,D,20240611,000000,10.95,11.02,10.88,10.93,23159,0
+EVG.US,D,20240612,000000,11,11.0294,10.975,10.99,10554,0
+EVG.US,D,20240613,000000,11.05,11.05,10.945,10.9592,21063,0
+EVG.US,D,20240614,000000,10.96,10.96,10.87,10.91,18703,0
+EVG.US,D,20240617,000000,10.91,10.94,10.84,10.905,26733,0
+EVG.US,D,20240618,000000,10.9,10.9617,10.9,10.91,17572,0
+EVG.US,D,20240620,000000,10.92,10.94,10.9,10.91,21842,0
+EVG.US,D,20240621,000000,10.88,11.07,10.81,10.81,6601,0
+EVG.US,D,20240624,000000,10.81,10.8692,10.7907,10.835,7221,0
+EVG.US,D,20240625,000000,10.84,10.85,10.77,10.81,30348,0
+EVG.US,D,20240626,000000,10.77,10.81,10.75,10.7605,9699,0
+EVG.US,D,20240627,000000,10.81,10.8399,10.77,10.8,34648,0
+EVG.US,D,20240628,000000,10.86,10.86,10.77,10.8,30792,0
+EVG.US,D,20240701,000000,10.82,10.88,10.76,10.77,33693,0
+EVG.US,D,20240702,000000,10.84,10.85,10.7896,10.82,15937,0
+EVG.US,D,20240703,000000,10.86,10.89,10.805,10.88,22636,0
+EVG.US,D,20240705,000000,10.87,10.91,10.86,10.9,21253,0
+EVG.US,D,20240708,000000,10.9399,11.01,10.85,10.9,24047,0
+EVG.US,D,20240709,000000,10.89,10.99,10.86,10.88,23233,0
+EVG.US,D,20240710,000000,10.9,10.94,10.86,10.92,17880,0
+EVG.US,D,20240711,000000,10.9,11.04,10.9,10.972,58177,0
+EVG.US,D,20240712,000000,11.02,11.03,10.92,10.97,35597,0
+EVG.US,D,20240715,000000,10.96,11.0089,10.93,10.94,27414,0
+EVG.US,D,20240716,000000,10.98,10.98,10.8902,10.92,26205,0
+EVG.US,D,20240717,000000,10.87,10.98,10.87,10.95,19982,0
+EVG.US,D,20240718,000000,10.96,11.03,10.8505,10.98,63133,0
+EVG.US,D,20240719,000000,11.03,11.04,10.895,10.96,30974,0
+EVG.US,D,20240722,000000,10.96,11.05,10.93,11.02,31106,0
+EVG.US,D,20240723,000000,10.96,11.05,10.931,10.98,30992,0
+EVG.US,D,20240724,000000,10.98,10.98,10.84,10.87,33177,0
+EVG.US,D,20240725,000000,10.91,10.97,10.8,10.83,81976,0
+EVG.US,D,20240726,000000,10.89,10.97,10.872,10.97,42967,0
+EVG.US,D,20240729,000000,10.96,10.98,10.92,10.98,46407,0
+EVG.US,D,20240730,000000,10.97,11,10.965,11,20560,0
+EVG.US,D,20240731,000000,11.04,11.05,10.9401,11.03,30484,0
+EVG.US,D,20240801,000000,11.02,11.0756,10.83,10.98,65269,0
+EVG.US,D,20240802,000000,11.02,11.0584,10.93,11.05,65983,0
+EVG.US,D,20240805,000000,10.94,10.99,10.78,10.84,65789,0
+EVG.US,D,20240806,000000,10.79,10.87,10.7162,10.85,54388,0
+EVG.US,D,20240807,000000,11.04,11.04,10.87,10.87,46385,0
+EVG.US,D,20240808,000000,10.93,11.1,10.93,11.08,48134,0
+EVG.US,D,20240809,000000,11.07,11.1,11.03,11.06,23804,0
+EVG.US,D,20240812,000000,11.05,11.1,11.0378,11.07,27041,0
+EVG.US,D,20240813,000000,11.09,11.1,11.04,11.06,43300,0
+EVG.US,D,20240814,000000,11.04,11.06,11,11.05,31520,0
+EVG.US,D,20240815,000000,11.04,11.1,11.04,11.1,39109,0
+EVG.US,D,20240816,000000,11.1,11.1399,11.05,11.0873,45855,0
+EVG.US,D,20240819,000000,11.07,11.1289,11.0466,11.08,51863,0
+EVG.US,D,20240820,000000,11.08,11.15,11.06,11.08,26698,0
+EVG.US,D,20240821,000000,11.11,11.18,11.07,11.12,83629,0
+EVG.US,D,20240822,000000,11.04,11.11,10.99,11.015,33488,0
+EVG.US,D,20240823,000000,11.03,11.19,10.96,11.06,30067,0
+EVG.US,D,20240826,000000,11.03,11.1,11.02,11.1,15753,0
+EVG.US,D,20240827,000000,11.14,11.19,11.06,11.11,17509,0
+EVG.US,D,20240828,000000,11.11,11.15,11.0303,11.07,20268,0
+EVG.US,D,20240829,000000,11.08,11.105,10.9715,11.05,45576,0
+EVG.US,D,20240830,000000,11.15,11.2,11.0444,11.11,70397,0
+EVG.US,D,20240903,000000,11.18,11.2,11.06,11.1,35337,0
+EVG.US,D,20240904,000000,11.11,11.1695,11.02,11.09,22957,0
+EVG.US,D,20240905,000000,11.09,11.14,11.05,11.1,35467,0
+EVG.US,D,20240906,000000,11.08,11.16,11.08,11.13,22119,0
+EVG.US,D,20240909,000000,11.12,11.16,11.1081,11.13,18262,0
+EVG.US,D,20240910,000000,11.12,11.18,11.11,11.14,25314,0
+EVG.US,D,20240911,000000,11.16,11.2,11.125,11.19,46564,0
+EVG.US,D,20240912,000000,11.19,11.24,11.11,11.144,50115,0
+EVG.US,D,20240913,000000,11.25,11.27,11.17,11.22,65930,0
+EVG.US,D,20240916,000000,11.24,11.26,11.2001,11.24,20567,0
+EVG.US,D,20240917,000000,11.26,11.33,11.22,11.31,52848,0
+EVG.US,D,20240918,000000,11.31,11.39,11.24,11.33,18771,0
+EVG.US,D,20240919,000000,11.38,11.38,11.27,11.28,25351,0
+EVG.US,D,20240920,000000,11.28,11.3,11.1501,11.24,27655,0
+EVG.US,D,20240923,000000,11.27,11.27,11.15,11.19,37516,0
+EVG.US,D,20240924,000000,11.23,11.28,11.12,11.28,41798,0
+EVG.US,D,20240925,000000,11.28,11.29,11.15,11.24,71304,0
+EVG.US,D,20240926,000000,11.21,11.2258,11.17,11.2,66549,0
+EVG.US,D,20240927,000000,11.19,11.21,11.17,11.2,31020,0
+EVG.US,D,20240930,000000,11.2,11.23,11.1,11.18,70284,0
+EVG.US,D,20241001,000000,11.22,11.41,11.12,11.38,154972,0
+EVG.US,D,20241002,000000,11.3,11.37,11.11,11.337,45983,0
+EVG.US,D,20241003,000000,11.31,11.38,11.18,11.34,44435,0
+EVG.US,D,20241004,000000,11.38,11.38,11.29,11.3317,36410,0
+EVG.US,D,20241007,000000,11.36,11.45,11.205,11.24,55904,0
+EVG.US,D,20241008,000000,11.28,11.34,11.234,11.28,69367,0
+EVG.US,D,20241009,000000,11.31,11.3378,11.14,11.143,128777,0
+EVG.US,D,20241010,000000,11.19,11.1962,11.15,11.153,17425,0
+EVG.US,D,20241011,000000,11.14,11.23,11.14,11.2,61866,0
+EVG.US,D,20241014,000000,11.22,11.22,11.1362,11.15,29682,0
+EVG.US,D,20241015,000000,11.15,11.1795,11.1,11.15,36628,0
+EVG.US,D,20241016,000000,11.13,11.196,11.11,11.19,26490,0
+EVG.US,D,20241017,000000,11.19,11.23,11.1301,11.17,37669,0
+EVG.US,D,20241018,000000,11.21,11.24,11.15,11.16,63890,0
+EVG.US,D,20241021,000000,11.18,11.2,11.14,11.175,38971,0
+EVG.US,D,20241022,000000,11.2,11.25,11.19,11.24,46477,0
+EVG.US,D,20241023,000000,11.14,11.19,11.09,11.12,25619,0
+EVG.US,D,20241024,000000,11.12,11.167,11.1175,11.167,6831,0
+EVG.US,D,20241025,000000,11.28,11.28,11.16,11.18,37895,0
+EVG.US,D,20241028,000000,11.18,11.195,11.14,11.17,41340,0
+EVG.US,D,20241029,000000,11.17,11.2,10.92,11.06,30718,0
+EVG.US,D,20241030,000000,11.07,11.2,11.07,11.17,54697,0
+EVG.US,D,20241031,000000,11.18,11.34,11.1055,11.16,61691,0
+EVG.US,D,20241101,000000,11.21,11.4,11.125,11.34,107611,0
+EVG.US,D,20241104,000000,11.35,11.35,11.2208,11.26,31547,0
+EVG.US,D,20241105,000000,11.28,11.3193,11.1159,11.17,64364,0
+EVG.US,D,20241106,000000,11.18,11.27,11.1602,11.1947,26777,0
+EVG.US,D,20241107,000000,11.23,11.2876,11.1992,11.22,29550,0
+EVG.US,D,20241108,000000,11.26,11.3,11.23,11.26,36228,0
+EVG.US,D,20241111,000000,11.23,11.355,11.2004,11.3,47016,0
+EVG.US,D,20241112,000000,11.2988,11.2988,11.15,11.18,22964,0
+EVG.US,D,20241113,000000,11.2,11.23,11.11,11.11,23723,0
+EVG.US,D,20241114,000000,11.1852,11.19,11.03,11.06,26650,0
+EVG.US,D,20241115,000000,11.1504,11.1504,11.035,11.035,12167,0
+EVG.US,D,20241118,000000,11.1,11.23,10.9253,10.99,119638,0
+EVG.US,D,20241119,000000,10.99,11.19,10.97,11.04,34093,0
+EVG.US,D,20241120,000000,11.11,11.11,11,11.04,35374,0
+EVG.US,D,20241121,000000,10.9885,11.0399,10.9885,11.01,10074,0
+EVG.US,D,20241122,000000,11.05,11.05,11.01,11.04,18833,0
+EVG.US,D,20241125,000000,11.08,11.09,11.03,11.04,45793,0
+EVG.US,D,20241126,000000,11.05,11.1,11.01,11.09,60544,0
+EVG.US,D,20241127,000000,11.04245,11.1,11.04245,11.1,64203,0
+EVG.US,D,20241129,000000,11.1198,11.18,11.1,11.16,49727,0
+EVG.US,D,20241202,000000,11.13,11.16,11.09,11.12,31993,0
+EVG.US,D,20241203,000000,11.16,11.24,11.12,11.18,29440,0
+EVG.US,D,20241204,000000,11.19,11.32,11.1501,11.27,56272,0
+EVG.US,D,20241205,000000,11.2581,11.31,11.24,11.29,21389,0
+EVG.US,D,20241206,000000,11.23,11.32,11.23,11.285,18196,0
+EVG.US,D,20241209,000000,11.29,11.33,11.27,11.3001,62477,0
+EVG.US,D,20241210,000000,11.2663,11.32,11.26,11.295,30253,0
+EVG.US,D,20241211,000000,11.3,11.35,11.3,11.31,53718,0
+EVG.US,D,20241212,000000,11.3776,11.3776,11.31,11.3124,15856,0
+EVG.US,D,20241213,000000,11.3,11.34,11.3,11.32,13146,0
+EVG.US,D,20241216,000000,11.33,11.33,11.24,11.27,39342,0
+EVG.US,D,20241217,000000,11.3,11.31,11.2,11.23,29307,0
+EVG.US,D,20241218,000000,11.2,11.29,11.1,11.1,101742,0
+EVG.US,D,20241219,000000,11.18,11.22,10.94,10.98,141740,0
+EVG.US,D,20241220,000000,10.9703,11.2,10.94,11.07,49771,0
+EVG.US,D,20241223,000000,11.0621,11.0621,10.97,11.01,20061,0
+EVG.US,D,20241224,000000,11,11.05,10.9,10.9741,32485,0
+EVG.US,D,20241226,000000,10.9604,11.04,10.94,10.98,14264,0
+EVG.US,D,20241227,000000,10.935,11.01,10.86,10.87,25900,0
+EVG.US,D,20241230,000000,10.84,10.97,10.81,10.84,44350,0
+EVG.US,D,20241231,000000,10.860628,10.92,10.79,10.92,72049,0
+EVG.US,D,20250102,000000,10.916,11.03,10.88,10.99,34128,0
+EVG.US,D,20250103,000000,11.02,11.05,10.68,10.8,167603,0
+EVG.US,D,20250106,000000,10.88,10.93,10.85,10.9,38362,0
+EVG.US,D,20250107,000000,10.91,10.965,10.815,10.85,20410,0
+EVG.US,D,20250108,000000,10.91,10.99,10.85,10.98,38134,0
+EVG.US,D,20250110,000000,10.9,10.9699,10.9,10.93,34222,0
+EVG.US,D,20250113,000000,10.905,10.96,10.73,10.77,71888,0
+EVG.US,D,20250114,000000,10.835,10.8632,10.79,10.82,36951,0
+EVG.US,D,20250115,000000,10.84,10.87,10.75,10.85,36336,0
+EVG.US,D,20250116,000000,10.7711,10.9337,10.7711,10.9,45825,0
+EVG.US,D,20250117,000000,10.895,10.98,10.82,10.93,39619,0
+EVG.US,D,20250121,000000,10.86,10.98,10.86,10.965,43507,0
+EVG.US,D,20250122,000000,10.97,11.0199,10.9353,10.995,18853,0
+EVG.US,D,20250123,000000,10.9429,10.99,10.9088,10.99,15669,0
+EVG.US,D,20250124,000000,11.01,11.08,10.9975,11.075,31789,0
+EVG.US,D,20250127,000000,11.08,11.09,11.01,11.01,12651,0
+EVG.US,D,20250128,000000,11.0086,11.053,10.9301,11.01,26324,0
+EVG.US,D,20250129,000000,11.06,11.07,11.0112,11.03,18393,0
+EVG.US,D,20250130,000000,11.0855,11.1,11.04,11.07,20460,0
+EVG.US,D,20250131,000000,11.15,11.19,11.0785,11.19,30243,0
+EVG.US,D,20250203,000000,11.15,11.24,11.04,11.146,45386,0
+EVG.US,D,20250204,000000,11.13,11.31,11.11,11.23,138106,0
+EVG.US,D,20250205,000000,11.22,11.2999,11.21,11.25,39871,0
+EVG.US,D,20250206,000000,11.2733,11.31,11.1371,11.25,18647,0
+EVG.US,D,20250207,000000,11.23,11.3,11.21,11.29,27149,0
+EVG.US,D,20250210,000000,11.29,11.31,11.23,11.27,29189,0
+EVG.US,D,20250211,000000,11.27,11.287,11.23,11.24,22571,0
+EVG.US,D,20250212,000000,11.17,11.23,11.14,11.19,76997,0
+EVG.US,D,20250213,000000,11.233407,11.25,11.19,11.21,45951,0
+EVG.US,D,20250214,000000,11.18,11.2017,11.15,11.15,5343,0
+EVG.US,D,20250218,000000,11.1498,11.27,11.1401,11.21,53422,0
+EVG.US,D,20250219,000000,11.2,11.24,11.15,11.18,21643,0
+EVG.US,D,20250220,000000,11.185,11.2102,11.16,11.18,21539,0
+EVG.US,D,20250221,000000,11.1998,11.22,11.17,11.19,19766,0
+EVG.US,D,20250224,000000,11.2,11.24,11.18,11.19,29344,0
+EVG.US,D,20250225,000000,11.23,11.23,11.1922,11.21,4976,0
+EVG.US,D,20250226,000000,11.1982,11.26,11.18,11.2,19583,0
+EVG.US,D,20250227,000000,11.19,11.22,11.13,11.13,37285,0
+EVG.US,D,20250228,000000,11.19,11.21,11.17,11.19,30518,0
+EVG.US,D,20250303,000000,11.1899,11.29,11.14,11.28,55031,0
+EVG.US,D,20250304,000000,11.23,11.28,11.05,11.08,53900,0
+EVG.US,D,20250305,000000,11.07,11.1,11.04,11.07,25447,0
+EVG.US,D,20250306,000000,11.04,11.08,11.01,11.05,14000,0
+EVG.US,D,20250307,000000,11.06,11.06,11.01,11.0381,8648,0
+EVG.US,D,20250310,000000,11.05,11.05,10.965,10.97,29627,0
+EVG.US,D,20250311,000000,11.02,11.041,10.85,10.89,74275,0
+EVG.US,D,20250312,000000,10.94,10.94,10.8447,10.89,74130,0
+EVG.US,D,20250313,000000,10.8601,10.96,10.86,10.91,28552,0
+EVG.US,D,20250314,000000,10.78,10.91,10.78,10.86,30872,0
+EVG.US,D,20250317,000000,10.865,11.03,10.85,10.94,78246,0
+EVG.US,D,20250318,000000,10.8962,10.94,10.89,10.94,5032,0
+EVG.US,D,20250319,000000,10.9989,10.9989,10.9301,10.97,20646,0
+EVG.US,D,20250320,000000,10.9512,10.98,10.8623,10.94,60346,0
+EVG.US,D,20250321,000000,10.9589,10.99,10.91,10.93,35685,0
+EVG.US,D,20250324,000000,10.97,10.98,10.95,10.98,18119,0
+EVG.US,D,20250325,000000,10.965,11.24,10.95,11.12,122129,0
+EVG.US,D,20250326,000000,11.0796,11.11,10.97,11.02,41842,0
+EVG.US,D,20250327,000000,11,11.08,10.91,10.97,37208,0
+EVG.US,D,20250328,000000,11,11.01,10.93,10.98,34565,0
+EVG.US,D,20250331,000000,11.02,11.03,10.88,10.98,59972,0
+EVG.US,D,20250401,000000,10.9417,11.08,10.9,11.04,78882,0
+EVG.US,D,20250402,000000,11.01,11.0332,10.95,11.02,52755,0
+EVG.US,D,20250403,000000,10.91,11.02,10.81,10.98,59986,0
+EVG.US,D,20250404,000000,10.86,10.91,10.34,10.5,133415,0
+EVG.US,D,20250407,000000,10.35,10.41,10.25,10.28,52037,0
+EVG.US,D,20250408,000000,10.57,10.735,10.35,10.5114,61927,0
+EVG.US,D,20250409,000000,10.5691,10.82,10.4,10.72,52300,0
+EVG.US,D,20250410,000000,10.6577,10.7099,10.37,10.45,20027,0
+EVG.US,D,20250411,000000,10.41,10.58,10.41,10.58,21628,0
+EVG.US,D,20250414,000000,10.54,10.76,10.5,10.54,33837,0
+EVG.US,D,20250415,000000,10.6155,10.6155,10.54,10.59,28444,0
+EVG.US,D,20250416,000000,10.46,10.6,10.46,10.59,17749,0
+EVG.US,D,20250417,000000,10.5994,10.7,10.5994,10.68,27113,0
+EVG.US,D,20250421,000000,10.57,10.73,10.45,10.5,22624,0
+EVG.US,D,20250422,000000,10.498,10.71,10.49,10.62,23143,0
+EVG.US,D,20250423,000000,10.606,10.72,10.5775,10.61,29942,0
+EVG.US,D,20250424,000000,10.636,10.86,10.6,10.86,28590,0
+EVG.US,D,20250425,000000,10.7769,10.9452,10.69,10.69,22635,0
+EVG.US,D,20250428,000000,10.8123,10.8123,10.71,10.77,18698,0
+EVG.US,D,20250429,000000,10.865,10.96,10.81,10.96,28651,0
+EVG.US,D,20250430,000000,10.9,10.98,10.71,10.96,32971,0
+EVG.US,D,20250501,000000,10.978,11.04,10.74,10.97,26104,0
+EVG.US,D,20250502,000000,11.0288,11.04,10.9,11.0299,6871,0
+EVG.US,D,20250505,000000,10.9563,11.05,10.83,10.94,64888,0
+EVG.US,D,20250506,000000,10.8255,10.9893,10.802,10.89,41885,0
+EVG.US,D,20250507,000000,10.9,10.95,10.86,10.927,24182,0
+EVG.US,D,20250508,000000,10.8,10.99,10.8,10.94,110406,0
+EVG.US,D,20250509,000000,10.88,10.98,10.7942,10.94,57208,0
+EVG.US,D,20250512,000000,10.98,11,10.8,10.9,102353,0
+EVG.US,D,20250513,000000,10.89,10.95,10.81,10.9,151795,0
+EVG.US,D,20250514,000000,10.92,10.93,10.743,10.84,131558,0
+EVG.US,D,20250515,000000,10.79,10.8564,10.67,10.76,110560,0
+EVG.US,D,20250516,000000,10.8059,10.86,10.76,10.81,34993,0
+EVG.US,D,20250519,000000,10.78,10.89,10.73,10.77,41154,0
+EVG.US,D,20250520,000000,10.74,10.84,10.72,10.76,23280,0
+EVG.US,D,20250521,000000,10.73,10.76,10.66,10.68,29035,0
+EVG.US,D,20250522,000000,10.69,10.78,10.69,10.73,38768,0
+EVG.US,D,20250523,000000,10.837,10.9,10.727,10.76,29274,0
+EVG.US,D,20250527,000000,10.79,10.82,10.755,10.76,26714,0
+EVG.US,D,20250528,000000,10.7838,10.8,10.7053,10.72,53737,0
+EVG.US,D,20250529,000000,10.77,10.796,10.74,10.77,21758,0
+EVG.US,D,20250530,000000,10.78,10.8,10.775,10.79,10647,0
+EVG.US,D,20250602,000000,10.7876,10.82,10.73,10.8,17101,0
+EVG.US,D,20250603,000000,10.8,10.82,10.756,10.79,18474,0
+EVG.US,D,20250604,000000,10.7737,10.85,10.7737,10.8,41363,0
+EVG.US,D,20250605,000000,10.795,10.83,10.795,10.815,25369,0
+EVG.US,D,20250606,000000,10.795,10.8767,10.75,10.77,16274,0
+EVG.US,D,20250609,000000,10.7702,10.84,10.71,10.84,58308,0
+EVG.US,D,20250610,000000,10.8126,10.85,10.8126,10.84,30954,0
+EVG.US,D,20250611,000000,10.81,10.96,10.8,10.94,93632,0
+EVG.US,D,20250612,000000,10.94,11.09,10.94,10.987,49431,0
+EVG.US,D,20250613,000000,10.99,11.11,10.89,10.92,19552,0
+EVG.US,D,20250616,000000,10.88,10.9,10.85,10.87,10505,0
+EVG.US,D,20250617,000000,10.886,10.9,10.84,10.8684,17756,0
+EVG.US,D,20250618,000000,10.8899,10.8899,10.7882,10.82,13868,0
+EVG.US,D,20250620,000000,10.818,10.8599,10.77,10.8,37112,0
+EVG.US,D,20250623,000000,10.79,10.85,10.77,10.8,27996,0
+EVG.US,D,20250624,000000,10.85,10.86,10.81,10.81,24946,0
+EVG.US,D,20250625,000000,10.86,10.89,10.85,10.89,15721,0
+EVG.US,D,20250626,000000,10.92,11.14,10.8579,10.92,120235,0
+EVG.US,D,20250627,000000,11.005,11.0257,10.96,11.01,23238,0
+EVG.US,D,20250630,000000,11.01,11.1,11.01,11.03,33485,0
+EVG.US,D,20250701,000000,11.0672,11.1799,11.03,11.09,8131,0
+EVG.US,D,20250702,000000,11.0808,11.18,11.068,11.1,30380,0
+EVG.US,D,20250703,000000,11.18,11.1898,11.0836,11.13,17214,0
+EVG.US,D,20250707,000000,11.1445,11.18,11.04,11.08,25461,0
+EVG.US,D,20250708,000000,11.09,11.15,11.08,11.12,36554,0
+EVG.US,D,20250709,000000,11.16,11.4,11.1412,11.32,185234,0
+EVG.US,D,20250710,000000,11.28,11.32,11.21,11.21,27333,0
+EVG.US,D,20250711,000000,11.2401,11.2582,11.15,11.2,27712,0
+EVG.US,D,20250714,000000,11.1533,11.2462,11.12,11.16,26669,0
+EVG.US,D,20250715,000000,11.09,11.159,11.01,11.05,35944,0
+EVG.US,D,20250716,000000,11.07,11.0952,10.93,10.99,34498,0
+EVG.US,D,20250717,000000,11,11.153,11,11,38397,0
+EVG.US,D,20250718,000000,11.08,11.0829,11,11.03,23220,0
+EVG.US,D,20250721,000000,11.04,11.08,10.98,11.05,22771,0
+EVG.US,D,20250722,000000,11.05,11.09,10.99,11.01,16306,0
+EVG.US,D,20250723,000000,11.01,11.09,11.01,11.023,38969,0
+EVG.US,D,20250724,000000,11.04,11.06,10.995,11.03,22716,0
+EVG.US,D,20250725,000000,11.1,11.1,10.9619,11.03,40161,0
+EVG.US,D,20250728,000000,11.03,11.08,11.01,11.01,36861,0
+EVG.US,D,20250729,000000,11.05,11.07,10.99,11.04,27094,0
+EVG.US,D,20250730,000000,11.0496,11.09,11,11.02,25905,0
+EVG.US,D,20250731,000000,11.09,11.09,11.02,11.07,20098,0
+EVG.US,D,20250801,000000,11.0433,11.1,11.03,11.07,33002,0
+EVG.US,D,20250804,000000,11.0899,11.33,11.06,11.28,86640,0
+EVG.US,D,20250805,000000,11.235,11.35,11.22,11.31,52900,0
+EVG.US,D,20250806,000000,11.266,11.31,11.24,11.27,45093,0
+EVG.US,D,20250807,000000,11.26,11.38,11.23,11.27,29122,0
+EVG.US,D,20250808,000000,11.175,11.31,11.175,11.24,26677,0
+EVG.US,D,20250811,000000,11.27,11.34,11.14,11.31,98683,0
+EVG.US,D,20250812,000000,11.31,11.37,11.2,11.31,54022,0
+EVG.US,D,20250813,000000,11.37,11.39,11.34,11.39,30875,0
+EVG.US,D,20250814,000000,11.17,11.45,11.17,11.39,67096,0
+EVG.US,D,20250815,000000,11.3861,11.3896,11.33,11.33,16603,0
+EVG.US,D,20250818,000000,11.33,11.35,11.24,11.24,15124,0
+EVG.US,D,20250819,000000,11.27,11.28,11.2215,11.27,15860,0
+EVG.US,D,20250820,000000,11.2762,11.2855,11.23,11.26,13238,0
+EVG.US,D,20250821,000000,11.23,11.2596,11.09,11.19,40470,0
+EVG.US,D,20250822,000000,11.22,11.2769,11.2,11.24,52281,0
+EVG.US,D,20250825,000000,11.28,11.3,11.19,11.27,85136,0
+EVG.US,D,20250826,000000,11.3,11.3671,11.26,11.29,39738,0
+EVG.US,D,20250827,000000,11.2768,11.29,11.26,11.27,43198,0
+EVG.US,D,20250828,000000,11.3041,11.36,11.27,11.29,39732,0
+EVG.US,D,20250829,000000,11.3332,11.379,11.27,11.28,53205,0
+EVG.US,D,20250902,000000,11.255,11.28,11.18,11.27,37140,0
+EVG.US,D,20250903,000000,11.3194,11.3194,11.27,11.29,40789,0
+EVG.US,D,20250904,000000,11.3155,11.32,11.285,11.31,22135,0
+EVG.US,D,20250905,000000,11.35,11.45,11.31,11.4,50847,0
+EVG.US,D,20250908,000000,11.3794,11.4,11.37,11.3898,36506,0
+EVG.US,D,20250909,000000,11.41,11.44,11.39,11.41,26902,0
+EVG.US,D,20250910,000000,11.448,11.45,11.39,11.42,29438,0
+EVG.US,D,20250911,000000,11.44,11.44,11.39,11.39,37961,0
+EVG.US,D,20250912,000000,11.43,11.4436,11.38,11.4,29174,0
+EVG.US,D,20250915,000000,11.35,11.39,11.25,11.28,58201,0
+EVG.US,D,20250916,000000,11.3089,11.33,11.28,11.32,33239,0
+EVG.US,D,20250917,000000,11.35,11.35,11.29,11.3,12110,0
+EVG.US,D,20250918,000000,11.34,11.398,11.27,11.3,19434,0
+EVG.US,D,20250919,000000,11.32,11.33,11.2762,11.28,15769,0
+EVG.US,D,20250922,000000,11.34,11.37,11.255,11.3,17040,0
+EVG.US,D,20250923,000000,11.2819,11.32,11.255,11.29,37063,0
+EVG.US,D,20250924,000000,11.28,11.32,11.26,11.285,16646,0
+EVG.US,D,20250925,000000,11.2401,11.3,11.2401,11.28,18906,0
+EVG.US,D,20250926,000000,11.275,11.32,11.17,11.17,24707,0
+EVG.US,D,20250929,000000,11.23,11.28,11.18,11.26,44051,0
+EVG.US,D,20250930,000000,11.2589,11.32,11.2,11.32,27383,0
+EVG.US,D,20251001,000000,11.29,11.3606,11.11,11.19,235082,0
+EVG.US,D,20251002,000000,11.19,11.21,11.14,11.14,25460,0
+EVG.US,D,20251003,000000,11.17,11.33,11.09,11.14,37239,0
+EVG.US,D,20251006,000000,11.11,11.16,11.11,11.13,20058,0
+EVG.US,D,20251007,000000,11.1,11.19,11.1,11.15,35480,0
+EVG.US,D,20251008,000000,11.1848,11.24,11.1735,11.21,34459,0
+EVG.US,D,20251009,000000,11.1935,11.21,11.16,11.18,32811,0
+EVG.US,D,20251010,000000,11.18,11.19,11.1,11.1,15686,0
+EVG.US,D,20251013,000000,11.15,11.2155,11.15,11.18,15670,0
+EVG.US,D,20251014,000000,11.23,11.23,11.12,11.19,30371,0
+EVG.US,D,20251015,000000,11.1496,11.23,11.04,11.04,29385,0
+EVG.US,D,20251016,000000,11.145,11.145,11.02,11.06,41729,0
+EVG.US,D,20251017,000000,11.0314,11.1,10.95,10.98,30823,0
+EVG.US,D,20251020,000000,11.09,11.2,11,11.04,32161,0
+EVG.US,D,20251021,000000,11.085,11.12,11.06,11.09,7348,0
+EVG.US,D,20251022,000000,11.1,11.15,11.09,11.13,19836,0
+EVG.US,D,20251023,000000,11.13,11.24,11.13,11.2,22535,0
+EVG.US,D,20251024,000000,11.288,11.3223,11.2,11.25,60156,0
+EVG.US,D,20251027,000000,11.26,11.27,11.2,11.2,26549,0
+EVG.US,D,20251028,000000,11.23,11.336,11.086,11.23,40402,0
+EVG.US,D,20251029,000000,11.23,11.27,11.085,11.14,55104,0
+EVG.US,D,20251030,000000,11.125,11.16,11.09,11.13,33661,0
+EVG.US,D,20251031,000000,11.165,11.24,11.15,11.23,38826,0
+EVG.US,D,20251103,000000,11.245,11.2685,11.12,11.13,27057,0
+EVG.US,D,20251104,000000,11.1752,11.21,10.8701,11.01,109011,0
+EVG.US,D,20251105,000000,11.07,11.1117,10.975,11.01,29975,0
+EVG.US,D,20251106,000000,11.2125,11.241,11.02,11.03,55330,0
+EVG.US,D,20251107,000000,11.03,11.08,10.97,11.01,23311,0
+EVG.US,D,20251110,000000,11.06,11.15,11.05,11.08,26519,0
+EVG.US,D,20251111,000000,11.1,11.16,11.08,11.13,22206,0
+EVG.US,D,20251112,000000,11.1468,11.1799,11.1204,11.14,22348,0
+EVG.US,D,20251113,000000,11.18,11.18,11.09,11.13,26150,0
+EVG.US,D,20251114,000000,11.26,11.3,11,11.02,39328,0
+EVG.US,D,20251117,000000,11.0825,11.17,11,11.025,43577,0
+EVG.US,D,20251118,000000,11.07,11.07,10.9801,11.01,48992,0
+EVG.US,D,20251119,000000,11,11.09,10.9503,11.011323,31988,0
+EVG.US,D,20251120,000000,10.9397,11.04,10.9397,10.96,55520,0
+EVG.US,D,20251121,000000,11.025,11.09,10.93,10.94,26172,0
+EVG.US,D,20251124,000000,10.93,11.02,10.8735,10.99,33498,0
+EVG.US,D,20251125,000000,10.96,11.11,10.935,11.04,58686,0
+EVG.US,D,20251126,000000,11.08,11.1,11.02,11.05,42426,0
+EVG.US,D,20251128,000000,11.07,11.09,11.05,11.07,36688,0
+EVG.US,D,20251201,000000,11.0254,11.09,11.0254,11.0601,25193,0
+EVG.US,D,20251202,000000,11.045,11.09,11.0276,11.08,13673,0
+EVG.US,D,20251203,000000,11.16,11.16,10.8501,11.07,44571,0
+EVG.US,D,20251204,000000,11.17,11.245,11.0701,11.12,63764,0
+EVG.US,D,20251205,000000,11.09,11.09,10.95,10.98,85249,0
+EVG.US,D,20251208,000000,11.05,11.08,10.93,10.97,39514,0
+EVG.US,D,20251209,000000,10.9574,10.99,10.89,10.97,46597,0
+EVG.US,D,20251210,000000,10.9537,11.033,10.94,11.02,32958,0
+EVG.US,D,20251211,000000,11.01,11.03,10.98,11.01,23311,0
+EVG.US,D,20251212,000000,11.01,11.01,10.955,10.96,20206,0
+EVG.US,D,20251215,000000,10.91,10.95,10.89,10.91,17092,0
+EVG.US,D,20251216,000000,10.91,10.95,10.82,10.88,64444,0
+EVG.US,D,20251217,000000,10.85,10.88,10.75,10.79,83662,0
+EVG.US,D,20251218,000000,10.83,10.84,10.75,10.8,107106,0
+EVG.US,D,20251219,000000,10.8,10.84,10.8,10.82,50865,0
+EVG.US,D,20251222,000000,10.83,10.8699,10.83,10.84,36915,0
+EVG.US,D,20251223,000000,10.85,10.87,10.85,10.865,38452,0
+EVG.US,D,20251224,000000,10.864,10.925,10.84,10.91,53597,0
+EVG.US,D,20251226,000000,10.976,11,10.95,10.96,33915,0
+EVG.US,D,20251229,000000,10.97,10.99,10.92,10.95,31472,0
+EVG.US,D,20251230,000000,10.96,10.995,10.91,10.95,85621,0
+EVG.US,D,20251231,000000,10.966044,10.966044,10.918,10.92,44202,0
+EVG.US,D,20260102,000000,10.92,10.94,10.84,10.9,64253,0
+EVG.US,D,20260105,000000,10.955,10.9799,10.91,10.95,12626,0
+EVG.US,D,20260106,000000,10.9514,11,10.95,10.973,13553,0
+EVG.US,D,20260107,000000,10.935,11.09,10.935,11.08,82966,0
+EVG.US,D,20260108,000000,11.0092,11.06,10.99,11.01,47505,0
+EVG.US,D,20260109,000000,11.039,11.039,10.97,10.98,38946,0
+EVG.US,D,20260112,000000,11.0158,11.03,10.96,11.01,49830,0
+EVG.US,D,20260113,000000,11.0459,11.0459,11,11.02,40596,0
+EVG.US,D,20260114,000000,11,11.05,10.98,10.98,72080,0
+EVG.US,D,20260115,000000,10.97,11.025,10.94,10.98,99771,0
+EVG.US,D,20260116,000000,11.01,11.02,10.93,10.96,33886,0
+EVG.US,D,20260120,000000,10.96,10.96,10.93,10.947,18642,0
+EVG.US,D,20260121,000000,10.97,10.97,10.9442,10.97,48831,0
+EVG.US,D,20260122,000000,10.98,10.99,10.92,10.94,35646,0
+EVG.US,D,20260123,000000,10.965,10.9799,10.94,10.96,12772,0
+EVG.US,D,20260126,000000,10.96,10.98,10.95,10.953,28008,0
+EVG.US,D,20260127,000000,10.963,10.99,10.94,10.97,34354,0
+EVG.US,D,20260128,000000,10.965,10.99,10.91,10.933,41488,0
+EVG.US,D,20260129,000000,10.945,11.05,10.88,11.02,95456,0
+EVG.US,D,20260130,000000,10.955,11.0299,10.955,11,26566,0
+EVG.US,D,20260202,000000,10.9917,11.0018,10.96,10.97,39272,0
+EVG.US,D,20260203,000000,10.9875,11.15,10.98,11.01,99885,0
+EVG.US,D,20260204,000000,11.03,11.05,10.975,11.02,41569,0
+EVG.US,D,20260205,000000,11.0288,11.08,10.94,11.01,44827,0
+EVG.US,D,20260206,000000,11.05,11.105,11,11.06,50443,0
+EVG.US,D,20260209,000000,11.0599,11.06,10.97,11.0599,62860,0
+EVG.US,D,20260210,000000,11.07,11.09,11.05,11.05,25003,0
+EVG.US,D,20260211,000000,11.085,11.11,11.06,11.07,14225,0
+EVG.US,D,20260212,000000,11.055,11.11,11.055,11.1,60210,0
+EVG.US,D,20260213,000000,11.1003,11.16,11.04,11.1,44660,0
+EVG.US,D,20260217,000000,11.065,11.065,11.02,11.06,27920,0
+EVG.US,D,20260218,000000,11.09,11.09,10.96,11.003,39534,0
diff --git a/daily/us/nyse stocks/1/ezet.us.txt b/daily/us/nyse stocks/1/ezet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9022b1064c8efcd51f7eccb1a49bfa79e847013b
--- /dev/null
+++ b/daily/us/nyse stocks/1/ezet.us.txt	
@@ -0,0 +1,394 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EZET.US,D,20240725,000000,24.22,24.22,23.59,23.75,202792,0
+EZET.US,D,20240726,000000,24.68,24.98,24.5,24.92,196192,0
+EZET.US,D,20240729,000000,25.62,25.62,24.78,25.13,151737,0
+EZET.US,D,20240730,000000,25.47,25.49,24.82,24.855,287662,0
+EZET.US,D,20240731,000000,25.35,25.4494,24.67,24.82,61391,0
+EZET.US,D,20240801,000000,24.17,24.28,23.47,23.82,106858,0
+EZET.US,D,20240802,000000,23.9,24.11,22.74,22.9,30914,0
+EZET.US,D,20240805,000000,16.66,19.13,16.645,18.255,345928,0
+EZET.US,D,20240806,000000,18.7,19.37,18.45,18.9606,50302,0
+EZET.US,D,20240807,000000,18.76,18.87,17.72,17.88,36971,0
+EZET.US,D,20240808,000000,18.74,19.82,18.5,19.57,78819,0
+EZET.US,D,20240809,000000,19.94,20.04,19.48,19.72,25642,0
+EZET.US,D,20240812,000000,20.38,20.69,19.72,20.225,127771,0
+EZET.US,D,20240813,000000,20.1,20.67,20.0128,20.61,42584,0
+EZET.US,D,20240814,000000,20.66,20.75,20.0613,20.31,22972,0
+EZET.US,D,20240815,000000,20.2,20.31,19.21,19.35,73183,0
+EZET.US,D,20240816,000000,19.85,19.9799,19.43,19.94,55692,0
+EZET.US,D,20240819,000000,19.75,19.97,19.5,19.84,95075,0
+EZET.US,D,20240820,000000,20.09,20.12,19.43,19.77,71033,0
+EZET.US,D,20240821,000000,19.63,20.16,19.28,20.12,73026,0
+EZET.US,D,20240822,000000,19.99,19.99,19.72,19.82,21824,0
+EZET.US,D,20240823,000000,20.2,20.93,20.07,20.93,194864,0
+EZET.US,D,20240826,000000,20.81,20.81,20.36,20.36,76742,0
+EZET.US,D,20240827,000000,19.97,19.97,19.49,19.62,86007,0
+EZET.US,D,20240828,000000,19.18,19.33,18.74,19.05,99476,0
+EZET.US,D,20240829,000000,19.5,19.67,19.14,19.24,20051,0
+EZET.US,D,20240830,000000,19.21,19.31,18.5,19.05,111247,0
+EZET.US,D,20240903,000000,19.06,19.06,18.5316,18.56,74134,0
+EZET.US,D,20240904,000000,18.22,18.85,18.19,18.66,46660,0
+EZET.US,D,20240905,000000,18.29,18.3099,17.93,17.9499,25855,0
+EZET.US,D,20240906,000000,18.22,18.22,16.77,16.89,113355,0
+EZET.US,D,20240909,000000,17.56,17.88,17.28,17.85,46531,0
+EZET.US,D,20240910,000000,17.81,18.13,17.6699,18.09,19605,0
+EZET.US,D,20240911,000000,17.73,17.95,17.39,17.8,25622,0
+EZET.US,D,20240912,000000,17.83,17.9499,17.65,17.91,19370,0
+EZET.US,D,20240913,000000,17.83,18.465,17.83,18.44,51336,0
+EZET.US,D,20240916,000000,17.51,17.54,17.27,17.27,61441,0
+EZET.US,D,20240917,000000,17.68,18.17,17.58,17.87,20721,0
+EZET.US,D,20240918,000000,17.57,17.91,17.435,17.58,63690,0
+EZET.US,D,20240919,000000,18.6,18.96,18.41,18.72,50117,0
+EZET.US,D,20240920,000000,19.28,19.49,19.15,19.35,84954,0
+EZET.US,D,20240923,000000,20.14,20.56,20.07,20.34,62553,0
+EZET.US,D,20240924,000000,20.03,20.18,19.73,20.15,40852,0
+EZET.US,D,20240925,000000,19.91,19.979,19.52,19.52,10310,0
+EZET.US,D,20240926,000000,19.9,20.259,19.89,20.16,69220,0
+EZET.US,D,20240927,000000,20.21,20.75,20.13,20.55,159592,0
+EZET.US,D,20240930,000000,19.95,19.99,19.6,19.73,22975,0
+EZET.US,D,20241001,000000,19.81,19.83,18.55,18.92,57593,0
+EZET.US,D,20241002,000000,18.44,18.75,18.02,18.03,27350,0
+EZET.US,D,20241003,000000,17.9,17.98,17.6043,17.88,40380,0
+EZET.US,D,20241004,000000,18.12,18.53,17.91,18.51,21503,0
+EZET.US,D,20241007,000000,18.81,19.05,18.4591,18.6,13560,0
+EZET.US,D,20241008,000000,18.46,18.63,18.3101,18.55,12510,0
+EZET.US,D,20241009,000000,18.46,18.78,18.29,18.39,22380,0
+EZET.US,D,20241010,000000,18.17,18.3,17.73,17.96,29011,0
+EZET.US,D,20241011,000000,18.43,18.8,18.43,18.6872,38630,0
+EZET.US,D,20241014,000000,19.42,20.08,19.39,19.95,205439,0
+EZET.US,D,20241015,000000,19.81,20.44,19.34,19.68,68864,0
+EZET.US,D,20241016,000000,19.97,20.11,19.73,19.9,35619,0
+EZET.US,D,20241017,000000,19.86,20.01,19.65,19.74,11600,0
+EZET.US,D,20241018,000000,19.93,20.28,19.93,20.15,11959,0
+EZET.US,D,20241021,000000,20.47,20.47,20.21,20.38,22814,0
+EZET.US,D,20241022,000000,19.99,20.0399,19.83,19.95,30380,0
+EZET.US,D,20241023,000000,19.57,19.62,18.63,19.06,40625,0
+EZET.US,D,20241024,000000,19.22,19.31,19.09,19.28,10264,0
+EZET.US,D,20241025,000000,19.27,19.46,18.7867,18.81,53691,0
+EZET.US,D,20241028,000000,19.22,19.23,18.93,19.02,36712,0
+EZET.US,D,20241029,000000,19.93,20.39,19.8336,19.97,30048,0
+EZET.US,D,20241030,000000,20.42,20.68,20.15,20.21,27231,0
+EZET.US,D,20241031,000000,19.97,19.97,19.04,19.07,54258,0
+EZET.US,D,20241101,000000,19.25,19.62,18.93,19.09,25533,0
+EZET.US,D,20241104,000000,18.71,18.71,18.31,18.38,27176,0
+EZET.US,D,20241105,000000,18.69,18.76,18.37,18.41,13307,0
+EZET.US,D,20241106,000000,20,20.56,19.94,20.51,88820,0
+EZET.US,D,20241107,000000,21.41,22.19,21.17,22.11,65741,0
+EZET.US,D,20241108,000000,22.45,22.609,22.06,22.4,62479,0
+EZET.US,D,20241111,000000,24.075,25.72,24,25.54,115008,0
+EZET.US,D,20241112,000000,24.835,25.19,24.54,25,47153,0
+EZET.US,D,20241113,000000,24.7,25.3799,23.8499,24.08,192308,0
+EZET.US,D,20241114,000000,24.26,24.3,23.435,23.53,30647,0
+EZET.US,D,20241115,000000,23.33,23.4886,22.9,23.48,35357,0
+EZET.US,D,20241118,000000,23.59,24.35,23.36,23.99,35783,0
+EZET.US,D,20241119,000000,23.5,23.82,23.5,23.59,20247,0
+EZET.US,D,20241120,000000,23.7807,23.83,23.1,23.34,22701,0
+EZET.US,D,20241121,000000,25.53,25.779,24.84,25.55,89847,0
+EZET.US,D,20241122,000000,25.1,25.3,24.89,25.03,27266,0
+EZET.US,D,20241125,000000,26.54,26.97,25.49,26.67,81915,0
+EZET.US,D,20241126,000000,25.21,25.558,24.76,25.22,50402,0
+EZET.US,D,20241127,000000,26.49,27.6499,26.49,27.63,78908,0
+EZET.US,D,20241129,000000,27.43,27.74,27.23,27.25,18025,0
+EZET.US,D,20241202,000000,27.6299,28,27.03,27.52,51384,0
+EZET.US,D,20241203,000000,27,27.48,26.67,27.46,35335,0
+EZET.US,D,20241204,000000,28.39,29.66,28.32,29.63,52986,0
+EZET.US,D,20241205,000000,29.7657,30,28.8,29.1,46560,0
+EZET.US,D,20241206,000000,29.85,31.09,29.73,30.88,41334,0
+EZET.US,D,20241209,000000,29.63,29.931,28.325,28.44,81907,0
+EZET.US,D,20241210,000000,28.2338,28.32,26.75,27.72,73116,0
+EZET.US,D,20241211,000000,28.39,29.21,28.39,29.17,26371,0
+EZET.US,D,20241212,000000,30.24,30.27,29.4,29.56,32960,0
+EZET.US,D,20241213,000000,29.8,30.15,29.52,29.8,46417,0
+EZET.US,D,20241216,000000,29.935,31.28,29.75,30.76,180227,0
+EZET.US,D,20241217,000000,30.54,30.55,29.78,29.91,175983,0
+EZET.US,D,20241218,000000,29.4,29.74,27.69,27.98,153580,0
+EZET.US,D,20241219,000000,28.01,28.11,25.31,25.63,381437,0
+EZET.US,D,20241220,000000,25.27,26.5976,25.18,26.15,72288,0
+EZET.US,D,20241223,000000,25.36,25.84,24.85,25.8,73174,0
+EZET.US,D,20241224,000000,26.16,26.685,26.12,26.62,13253,0
+EZET.US,D,20241226,000000,25.52,25.54,25.13,25.26,62688,0
+EZET.US,D,20241227,000000,25.73,25.73,25.1348,25.35,37166,0
+EZET.US,D,20241230,000000,25.2314,25.949,25.071,25.83,46786,0
+EZET.US,D,20241231,000000,26.21,26.21,25.31,25.37,29070,0
+EZET.US,D,20250102,000000,26.55,26.55,26.07,26.28,17887,0
+EZET.US,D,20250103,000000,26.7,27.589,26.7,27.41,63580,0
+EZET.US,D,20250106,000000,27.66,28.44,27.59,28.01,40218,0
+EZET.US,D,20250107,000000,27.45,27.64,25.66,25.74,70709,0
+EZET.US,D,20250108,000000,25.44,25.72,24.41,24.92,61652,0
+EZET.US,D,20250110,000000,24.86,25.14,24.311,24.76,54916,0
+EZET.US,D,20250113,000000,23.12,23.51,22.245,23.45,66001,0
+EZET.US,D,20250114,000000,24.334,24.56,24.2299,24.48,16353,0
+EZET.US,D,20250115,000000,25.019,26.4,24.92,26.1,86261,0
+EZET.US,D,20250116,000000,25.28,25.485,24.82,25.35,57823,0
+EZET.US,D,20250117,000000,26,26.8176,25.91,26.765,21511,0
+EZET.US,D,20250121,000000,25.34,25.59,24.87,25.19,59447,0
+EZET.US,D,20250122,000000,25.19,25.19,24.65,24.76,65285,0
+EZET.US,D,20250123,000000,24.55,25.07,24.32,24.71,53880,0
+EZET.US,D,20250124,000000,25.84,25.995,25.29,25.34,45322,0
+EZET.US,D,20250127,000000,23.58,23.93,23.23,23.87,27726,0
+EZET.US,D,20250128,000000,24.01,24.41,23.5,23.5,18937,0
+EZET.US,D,20250129,000000,23.63,24.12,23.4412,23.87,50664,0
+EZET.US,D,20250130,000000,24.72,24.97,24.53,24.6,124504,0
+EZET.US,D,20250131,000000,25.6,26.14,24.99,25.22,46401,0
+EZET.US,D,20250203,000000,19.46,21.06,19.42,20.57,214345,0
+EZET.US,D,20250204,000000,21.31,21.73,20.76,20.81,77152,0
+EZET.US,D,20250205,000000,21.34,21.42,20.66,21.03,91185,0
+EZET.US,D,20250206,000000,21.05,21.11,20.34,20.67,102718,0
+EZET.US,D,20250207,000000,21.15,21.27,19.62,19.64,89281,0
+EZET.US,D,20250210,000000,20.24,20.48,20.08,20.41,58181,0
+EZET.US,D,20250211,000000,20.1786,20.28,19.66,19.72,56429,0
+EZET.US,D,20250212,000000,19.5104,20.49,19.39,20.34,166341,0
+EZET.US,D,20250213,000000,20.14,20.25,19.89,20.19,50922,0
+EZET.US,D,20250214,000000,20.5299,21.24,20.46,20.76,54226,0
+EZET.US,D,20250218,000000,20.5104,20.68,19.84,19.99,29342,0
+EZET.US,D,20250219,000000,20.66,20.71,20.38,20.7,16431,0
+EZET.US,D,20250220,000000,21.04,21.04,20.65,20.89,39946,0
+EZET.US,D,20250221,000000,21.41,21.53,19.91,20.01,154417,0
+EZET.US,D,20250224,000000,20.32,20.39,19.97,20.04,76433,0
+EZET.US,D,20250225,000000,18.31,18.9985,17.95005,18.89,69683,0
+EZET.US,D,20250226,000000,18.1101,18.65,17.13,17.73,82124,0
+EZET.US,D,20250227,000000,17.81,17.85,17.01,17.1,28351,0
+EZET.US,D,20250228,000000,16.42,17.11,16.26,16.84,169853,0
+EZET.US,D,20250303,000000,17.92,17.96,15.95,16.15,246229,0
+EZET.US,D,20250304,000000,15.73,16.6697,15.2,16.27,149407,0
+EZET.US,D,20250305,000000,16.71,16.99,16.46,16.95,71829,0
+EZET.US,D,20250306,000000,17.09,17.28,16.55,16.73,85961,0
+EZET.US,D,20250307,000000,16.59,17.07,16.3,16.38,59941,0
+EZET.US,D,20250310,000000,15.99,16.07,13.791,14.19,105699,0
+EZET.US,D,20250311,000000,14.42,14.88,14,14.8051,49229,0
+EZET.US,D,20250312,000000,14.4,14.51,13.97,14.28,23243,0
+EZET.US,D,20250313,000000,14.31,14.43,13.85,14.05,45629,0
+EZET.US,D,20250314,000000,14.5,14.75,14.32,14.69,48684,0
+EZET.US,D,20250317,000000,14.46,14.82,14.369,14.76,50531,0
+EZET.US,D,20250318,000000,14.41,14.48,14.22,14.47,90127,0
+EZET.US,D,20250319,000000,15.29,15.7,15.2,15.45,66303,0
+EZET.US,D,20250320,000000,15.09,15.26,14.88,14.98,35875,0
+EZET.US,D,20250321,000000,14.83,15.01,14.73,14.99,48775,0
+EZET.US,D,20250324,000000,15.7992,15.95,15.74,15.89,39692,0
+EZET.US,D,20250325,000000,15.78,15.8,15.62,15.78,24144,0
+EZET.US,D,20250326,000000,15.61,15.62,15.14,15.17,36523,0
+EZET.US,D,20250327,000000,15.25,15.381,15.11,15.24,58803,0
+EZET.US,D,20250328,000000,14.3858,14.43,14.15,14.21,69288,0
+EZET.US,D,20250331,000000,13.8637,14.05,13.67,13.87,95660,0
+EZET.US,D,20250401,000000,14.21,14.65,14,14.53,208222,0
+EZET.US,D,20250402,000000,14.11,14.575,14.11,14.53,78719,0
+EZET.US,D,20250403,000000,13.47,13.59,13.35,13.55,36706,0
+EZET.US,D,20250404,000000,13.4601,13.79,13.455,13.74,111713,0
+EZET.US,D,20250407,000000,11.405,12.38,11.309,11.71,58137,0
+EZET.US,D,20250408,000000,11.8615,12,11.05,11.1,72991,0
+EZET.US,D,20250409,000000,11.09,12.5956,11.07,12.43,60968,0
+EZET.US,D,20250410,000000,11.97,12.07,11.19,11.48,143293,0
+EZET.US,D,20250411,000000,11.84,12.06,11.75,11.87,84197,0
+EZET.US,D,20250414,000000,12.71,12.81,12.32,12.44,62738,0
+EZET.US,D,20250415,000000,12.4696,12.61,12.19,12.19,35494,0
+EZET.US,D,20250416,000000,11.93,12.24,11.73,12.05,77154,0
+EZET.US,D,20250417,000000,12.1,12.26,11.92,12.02,48876,0
+EZET.US,D,20250421,000000,12.341,12.43,11.9096,11.95,33429,0
+EZET.US,D,20250422,000000,12.42,13.13,12.38,12.93,140518,0
+EZET.US,D,20250423,000000,13.8,13.94,13.4,13.6,125275,0
+EZET.US,D,20250424,000000,13.37,13.49,13.26,13.39,47080,0
+EZET.US,D,20250425,000000,13.4,13.86,13.4,13.7,126746,0
+EZET.US,D,20250428,000000,13.6725,13.69,13.27,13.66,160602,0
+EZET.US,D,20250429,000000,13.77,13.91,13.74,13.85,127885,0
+EZET.US,D,20250430,000000,13.46,13.61,13.18,13.56,87096,0
+EZET.US,D,20250501,000000,14.07,14.24,13.87,14.02,88828,0
+EZET.US,D,20250502,000000,13.9526,14.19,13.91,13.97,142424,0
+EZET.US,D,20250505,000000,13.64,13.87,13.64,13.81,34886,0
+EZET.US,D,20250506,000000,13.37,13.65,13.33,13.555,59347,0
+EZET.US,D,20250507,000000,13.87,13.927,13.58,13.63,36567,0
+EZET.US,D,20250508,000000,15.06,16.24,14.94,16.11,159864,0
+EZET.US,D,20250509,000000,17.82,18.11,17.34,17.74,79069,0
+EZET.US,D,20250512,000000,19.42,19.5692,18.35,18.71,60331,0
+EZET.US,D,20250513,000000,19.36,20.77,19.23,20.48,83558,0
+EZET.US,D,20250514,000000,19.83,19.9,19.4,19.77,51536,0
+EZET.US,D,20250515,000000,19.33,19.73,18.825,19.24,56221,0
+EZET.US,D,20250516,000000,19.75,19.82,19.59,19.71,27114,0
+EZET.US,D,20250519,000000,18.26,19.35,18.25,19.14,93756,0
+EZET.US,D,20250520,000000,18.9,19.04,18.59,19,53785,0
+EZET.US,D,20250521,000000,19.28,19.85,18.63,19.12,164906,0
+EZET.US,D,20250522,000000,20.16,20.36,19.94,20.01,135698,0
+EZET.US,D,20250523,000000,19.44,19.67,19.4,19.47,102501,0
+EZET.US,D,20250527,000000,20.3092,20.61,20.02,20.45,65336,0
+EZET.US,D,20250528,000000,20.32,20.43,19.88,19.91,105224,0
+EZET.US,D,20250529,000000,20.41,20.43,19.93,20.15,59660,0
+EZET.US,D,20250530,000000,19.71,19.88,19.29,19.56,68171,0
+EZET.US,D,20250602,000000,19.019,19.49,18.97,19.26,85193,0
+EZET.US,D,20250603,000000,19.96,20.15,19.82,19.97,91133,0
+EZET.US,D,20250604,000000,19.88,20.29,19.72,19.96,33543,0
+EZET.US,D,20250605,000000,19.99,20,19.04,19.205,226648,0
+EZET.US,D,20250606,000000,18.87,19.1331,18.86,18.88,27275,0
+EZET.US,D,20250609,000000,19.3,19.65,19.11,19.62,27789,0
+EZET.US,D,20250610,000000,20.91,21.3,20.4738,21.09,72343,0
+EZET.US,D,20250611,000000,21.41,21.87,21.2,21.39,129594,0
+EZET.US,D,20250612,000000,20.79,21.05,20.45,20.46,57458,0
+EZET.US,D,20250613,000000,19.321,19.6099,19.09,19.21,71464,0
+EZET.US,D,20250616,000000,19.87,20.27,19.85,20.24,31237,0
+EZET.US,D,20250617,000000,19.42,19.43,18.65,19.22,59530,0
+EZET.US,D,20250618,000000,18.925,19.2419,18.78,18.92,33722,0
+EZET.US,D,20250620,000000,19.42,19.44,18.05,18.33,74596,0
+EZET.US,D,20250623,000000,17.07,17.63,16.68,17.57,83750,0
+EZET.US,D,20250624,000000,18.35,18.81,18.3,18.52,129432,0
+EZET.US,D,20250625,000000,18.47,18.56,18.1886,18.47,35950,0
+EZET.US,D,20250626,000000,18.5,18.65,18.35,18.52,33993,0
+EZET.US,D,20250627,000000,18.47,18.61,18.151,18.35,43542,0
+EZET.US,D,20250630,000000,18.78,19.15,18.52,19.13,43107,0
+EZET.US,D,20250701,000000,18.5579,18.64,18.25,18.25,58501,0
+EZET.US,D,20250702,000000,18.6446,19.82,18.595,19.79,120572,0
+EZET.US,D,20250703,000000,19.7,20.039,19.52,19.57,55094,0
+EZET.US,D,20250707,000000,19.429,19.47,19.129,19.33,84094,0
+EZET.US,D,20250708,000000,19.5756,19.98,19.44,19.82,95012,0
+EZET.US,D,20250709,000000,20.23,21.22,20.0147,21.05,161374,0
+EZET.US,D,20250710,000000,21.21,21.57,20.98,21.42,95465,0
+EZET.US,D,20250711,000000,22.8,22.89,22.38,22.89,169245,0
+EZET.US,D,20250714,000000,23.14,23.32,22.67,22.81,192514,0
+EZET.US,D,20250715,000000,23.03,23.55,22.56,23.13,256786,0
+EZET.US,D,20250716,000000,24.12,25.72,24.11,25.72,491176,0
+EZET.US,D,20250717,000000,26,26.27,25.62,25.96,227035,0
+EZET.US,D,20250718,000000,27.56,27.88,26.852,26.99,461697,0
+EZET.US,D,20250721,000000,28.84,29.32,28.28,28.41,375043,0
+EZET.US,D,20250722,000000,28.12,28.46,27.57,27.9,164013,0
+EZET.US,D,20250723,000000,27.84,27.84,26.973,27.28,223926,0
+EZET.US,D,20250724,000000,27.65,28.65,27.55,28.43,197846,0
+EZET.US,D,20250725,000000,28.16,28.26,27.4,27.68,89253,0
+EZET.US,D,20250728,000000,29.2,29.38,28.51,28.85,221452,0
+EZET.US,D,20250729,000000,29.38,29.38,28.22,28.59,224994,0
+EZET.US,D,20250730,000000,28.6,29.06,27.9311,28.57,207713,0
+EZET.US,D,20250731,000000,28.82,28.98,28.35,28.37,112801,0
+EZET.US,D,20250801,000000,27.705,27.74,26.6008,26.61,180279,0
+EZET.US,D,20250804,000000,27.07,28.2099,27.03,27.86,259291,0
+EZET.US,D,20250805,000000,27.58,27.78,26.99,27.12,131884,0
+EZET.US,D,20250806,000000,27.23,28.1,27.17,27.98,193622,0
+EZET.US,D,20250807,000000,29.12,29.48,28.8,29.41,150845,0
+EZET.US,D,20250808,000000,29.73,30.91,29.67,30.89,265337,0
+EZET.US,D,20250811,000000,31.9133,33.14,31.82,32.36,275705,0
+EZET.US,D,20250812,000000,33.6,34.35,33.08,34.35,171693,0
+EZET.US,D,20250813,000000,35.79,36.04,35.1,36.02,228670,0
+EZET.US,D,20250814,000000,34.44,35.74,34.05,34.49,286374,0
+EZET.US,D,20250815,000000,35.085,35.085,33.22,33.28,334342,0
+EZET.US,D,20250818,000000,33.041,33.26,32.48,33.08,201079,0
+EZET.US,D,20250819,000000,32.76,32.95,31.25,31.42,253970,0
+EZET.US,D,20250820,000000,31.73,33.1,31.2,33.04,190554,0
+EZET.US,D,20250821,000000,32.45,32.81,31.95,32.07,82877,0
+EZET.US,D,20250822,000000,32.36,36.88,32.25,36.74,396966,0
+EZET.US,D,20250825,000000,35.37,35.56,33.54,33.58,342143,0
+EZET.US,D,20250826,000000,34.08,34.94,33.75,34.94,100057,0
+EZET.US,D,20250827,000000,34.87,35.4,34.45,34.68,153620,0
+EZET.US,D,20250828,000000,34.99,35.01,33.71,33.71,165527,0
+EZET.US,D,20250829,000000,33.35,33.38,32.4,32.97,267131,0
+EZET.US,D,20250902,000000,32.6975,33.37,32.33,32.42,136862,0
+EZET.US,D,20250903,000000,33.24,34.08,33.2,34.01,130984,0
+EZET.US,D,20250904,000000,33.34,33.44,32.38,32.45,110107,0
+EZET.US,D,20250905,000000,33.99,33.99,32.28,32.9,147886,0
+EZET.US,D,20250908,000000,32.96,33.3,32.56,32.57,149433,0
+EZET.US,D,20250909,000000,32.95,33.11,32.46,32.62,82923,0
+EZET.US,D,20250910,000000,33.2,33.83,32.68,32.84,204252,0
+EZET.US,D,20250911,000000,33.5203,33.73,33.41,33.62,87770,0
+EZET.US,D,20250912,000000,34.33,35.49,34.28,35.48,174197,0
+EZET.US,D,20250915,000000,34.38,34.5,33.94,34.13,166990,0
+EZET.US,D,20250916,000000,34.21,34.26,33.63,34.13,143027,0
+EZET.US,D,20250917,000000,34.11,34.38,33.58,34.32,148333,0
+EZET.US,D,20250918,000000,34.82,35.23,34.675,34.87,109395,0
+EZET.US,D,20250919,000000,34.4,34.48,33.71,33.73,162185,0
+EZET.US,D,20250922,000000,31.94,32.06,31.3566,31.4,149334,0
+EZET.US,D,20250923,000000,31.86,31.98,31.4,31.53,117785,0
+EZET.US,D,20250924,000000,31.72,31.9,31.52,31.58,51008,0
+EZET.US,D,20250925,000000,30.37,30.52,29.035,29.68,339633,0
+EZET.US,D,20250926,000000,29.7405,30.905,29.68,30.61,272340,0
+EZET.US,D,20250929,000000,31.23,31.96,31.19,31.85,304857,0
+EZET.US,D,20250930,000000,31.61,31.73,31.07,31.59,411525,0
+EZET.US,D,20251001,000000,32.6,33.01,32.56,32.95,299867,0
+EZET.US,D,20251002,000000,33.38,34.3217,32.98,34.16,311364,0
+EZET.US,D,20251003,000000,34.2,34.9,33.74,34.38,126596,0
+EZET.US,D,20251006,000000,34.91,35.96,34.8,35.89,170007,0
+EZET.US,D,20251007,000000,36.13,36.15,33.83,34.04,257884,0
+EZET.US,D,20251008,000000,34,34.54,33.72,34.29,73002,0
+EZET.US,D,20251009,000000,33.36,33.42,32.42,32.91,239091,0
+EZET.US,D,20251010,000000,33.15,33.35,29.98,30.29,501284,0
+EZET.US,D,20251013,000000,31.16,32.46,31.02,32.34,286503,0
+EZET.US,D,20251014,000000,29.9001,31.6,29.63,31.16,393701,0
+EZET.US,D,20251015,000000,30.9,31.17,29.87,30.26,185595,0
+EZET.US,D,20251016,000000,30.75,30.88,29.225,29.37,243495,0
+EZET.US,D,20251017,000000,28.68,29.22,28.2,29.06,307962,0
+EZET.US,D,20251020,000000,30.58,30.72,29.78,30.24,109806,0
+EZET.US,D,20251021,000000,29.44,31.21,29.26,30.37,265290,0
+EZET.US,D,20251022,000000,29.245,29.41,28.71,28.88,192192,0
+EZET.US,D,20251023,000000,29.2,29.83,28.91,29.295,134126,0
+EZET.US,D,20251024,000000,30.11,30.16,29.35,29.83,90906,0
+EZET.US,D,20251027,000000,31.64,32.15,31.35,31.87,117665,0
+EZET.US,D,20251028,000000,31.435,31.69,30.62,30.65,38332,0
+EZET.US,D,20251029,000000,30.58,30.58,29.17,29.63,193184,0
+EZET.US,D,20251030,000000,28.92,29,27.92,28,213583,0
+EZET.US,D,20251031,000000,29.24,29.61,28.93,29.485,106523,0
+EZET.US,D,20251103,000000,28.24,28.33,27.03,27.19,283054,0
+EZET.US,D,20251104,000000,26.49,27.21,23.735,24.38,443326,0
+EZET.US,D,20251105,000000,25.34,26.42,25.19,26.21,282400,0
+EZET.US,D,20251106,000000,25.39,25.53,24.76,25.08,187614,0
+EZET.US,D,20251107,000000,24.52,26.35,24.27,26.295,230028,0
+EZET.US,D,20251110,000000,27.4,27.4,26.61,27.11,183137,0
+EZET.US,D,20251111,000000,26.8,26.8,26.03,26.09,124125,0
+EZET.US,D,20251112,000000,27.08,27.11,25.59,25.925,222793,0
+EZET.US,D,20251113,000000,25.965,26.36,23.94,24.04,277174,0
+EZET.US,D,20251114,000000,23.8,24.7,23.62,23.82,439499,0
+EZET.US,D,20251117,000000,23.65,24.315,22.45,22.8,1481495,0
+EZET.US,D,20251118,000000,23.17,24.03,23.04,23.7,355592,0
+EZET.US,D,20251119,000000,23.12,23.54,21.76,22.34,521352,0
+EZET.US,D,20251120,000000,22.885,22.9,21.17,21.49,355784,0
+EZET.US,D,20251121,000000,20.6625,21.28,20.33,20.78,321113,0
+EZET.US,D,20251124,000000,21.252,22.63,21.2,22.57,258179,0
+EZET.US,D,20251125,000000,22.08,22.44,21.67,22.25,184196,0
+EZET.US,D,20251126,000000,22.24,23.11,22.05,22.97,135153,0
+EZET.US,D,20251128,000000,23.48,23.48,22.895,23.02,120293,0
+EZET.US,D,20251201,000000,21.3938,21.48,20.66,20.93,182288,0
+EZET.US,D,20251202,000000,21.66,23.03,21.655,22.63,143165,0
+EZET.US,D,20251203,000000,23.27,23.94,23.21,23.82,152130,0
+EZET.US,D,20251204,000000,24.2,24.46,23.29,23.85,130328,0
+EZET.US,D,20251205,000000,23.61,23.96,22.665,22.94,111673,0
+EZET.US,D,20251208,000000,23.85,24.09,23.38,23.82,109835,0
+EZET.US,D,20251209,000000,23.61,25.78,23.59,25.27,304595,0
+EZET.US,D,20251210,000000,25.33,26.165,25.1,25.49,124854,0
+EZET.US,D,20251211,000000,24.16,24.515,23.885,24.45,85776,0
+EZET.US,D,20251212,000000,24.59,24.635,23.14,23.39,191360,0
+EZET.US,D,20251215,000000,23.72,23.89,21.98,22.22,581886,0
+EZET.US,D,20251216,000000,22.3,22.54,22.09,22.37,130896,0
+EZET.US,D,20251217,000000,22.34,22.98,21.16,21.38,271699,0
+EZET.US,D,20251218,000000,22.45,22.73,21.055,21.07,237095,0
+EZET.US,D,20251219,000000,22.47,22.87,22.28,22.73,227831,0
+EZET.US,D,20251222,000000,23.17,23.295,22.5,22.56,98786,0
+EZET.US,D,20251223,000000,22.33,22.65,22.01,22.5,314322,0
+EZET.US,D,20251224,000000,22.21,22.38,21.92,22.25,85289,0
+EZET.US,D,20251226,000000,22.58,22.6,21.955,22.24,221068,0
+EZET.US,D,20251229,000000,22.2,22.48,22.1,22.18,117439,0
+EZET.US,D,20251230,000000,22.51,22.81,22.35,22.44,177208,0
+EZET.US,D,20251231,000000,22.8,22.82,22.44,22.52,94116,0
+EZET.US,D,20260102,000000,23.04,23.91,22.91,23.67,602019,0
+EZET.US,D,20260105,000000,23.95,24.77,23.77,24.62,389200,0
+EZET.US,D,20260106,000000,25.07,25.09,24.16,24.61,274090,0
+EZET.US,D,20260107,000000,24.22,24.255,23.71,23.77,210349,0
+EZET.US,D,20260108,000000,23.31,23.78,23.13,23.53,47714,0
+EZET.US,D,20260109,000000,23.42,23.85,23.18,23.29,53247,0
+EZET.US,D,20260112,000000,23.42,23.86,23.3933,23.53,88355,0
+EZET.US,D,20260113,000000,23.92,24.44,23.77,24.34,191817,0
+EZET.US,D,20260114,000000,25.17,25.84,25.1,25.67,168359,0
+EZET.US,D,20260115,000000,25.56,25.59,24.85,24.95,160012,0
+EZET.US,D,20260116,000000,25.15,25.15,24.67,24.975,170762,0
+EZET.US,D,20260120,000000,23.26,23.37,22.6,22.76,308281,0
+EZET.US,D,20260121,000000,22.53,23.23,21.74,22.95,261854,0
+EZET.US,D,20260122,000000,22.54,22.54,22.05,22.25,92026,0
+EZET.US,D,20260123,000000,22.28,22.875,21.91,22.28,155162,0
+EZET.US,D,20260126,000000,21.79,22.36,21.79,21.99,195831,0
+EZET.US,D,20260127,000000,22.175,22.93,22.03,22.91,186394,0
+EZET.US,D,20260128,000000,22.91,23.02,22.65,22.83,85460,0
+EZET.US,D,20260129,000000,22.1,22.13,20.87,21.23,213711,0
+EZET.US,D,20260130,000000,20.695,20.89,19.97,20.3,234090,0
+EZET.US,D,20260202,000000,17.61,18.18,17.54,17.6,1118656,0
+EZET.US,D,20260203,000000,17.48,17.67,16.01,17.43,461891,0
+EZET.US,D,20260204,000000,16.66,16.785,15.73,16.42,330787,0
+EZET.US,D,20260205,000000,15.72,15.88,13.84,14.145,605108,0
+EZET.US,D,20260206,000000,14.78,15.86,14.78,15.58,201604,0
+EZET.US,D,20260209,000000,15.28,16.27,15.28,16.12,101727,0
+EZET.US,D,20260210,000000,15.4,15.47,15.11,15.26,98225,0
+EZET.US,D,20260211,000000,15.07,15.125,14.42,14.82,79612,0
+EZET.US,D,20260212,000000,15.07,15.1,14.39,14.52,58967,0
+EZET.US,D,20260213,000000,14.99,15.68,14.9369,15.505,95417,0
+EZET.US,D,20260217,000000,15.1,15.275,14.74,15.13,70555,0
+EZET.US,D,20260218,000000,14.91,15.22,14.59,14.7,55077,0
diff --git a/daily/us/nyse stocks/1/fbdc.us.txt b/daily/us/nyse stocks/1/fbdc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f811acba273feb9e51ce42b1de21f30df960e2eb
--- /dev/null
+++ b/daily/us/nyse stocks/1/fbdc.us.txt	
@@ -0,0 +1,162 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FBDC.US,D,20250630,000000,20.7819,20.952,20.584,20.7819,14392.5,0
+FBDC.US,D,20250701,000000,20.7824,20.9064,20.7328,20.7328,49908.4,0
+FBDC.US,D,20250702,000000,20.9064,21.0552,20.7824,21.0304,74976,0
+FBDC.US,D,20250703,000000,21.08,21.2467,21.0304,21.204,7432.05,0
+FBDC.US,D,20250707,000000,21.1792,21.2288,20.9808,21.0056,472872,0
+FBDC.US,D,20250708,000000,21.1792,21.2784,21.08,21.204,96668.7,0
+FBDC.US,D,20250709,000000,21.2784,21.2784,21.1296,21.2288,11189.7,0
+FBDC.US,D,20250710,000000,21.2784,21.5512,21.1792,21.4768,14209.8,0
+FBDC.US,D,20250711,000000,21.458,21.6752,21.3776,21.576,10351.2,0
+FBDC.US,D,20250714,000000,21.576,21.6752,21.5264,21.6504,10635.8,0
+FBDC.US,D,20250715,000000,21.7248,21.7992,21.6752,21.7248,17722.3,0
+FBDC.US,D,20250716,000000,21.7744,21.9232,21.6008,21.9232,18387.4,0
+FBDC.US,D,20250717,000000,22.0224,22.1712,21.9961,22.1712,17853.4,0
+FBDC.US,D,20250718,000000,22.1216,22.1712,21.948,21.948,4175.2,0
+FBDC.US,D,20250721,000000,22.0229,22.1712,21.6752,21.7,12648.5,0
+FBDC.US,D,20250722,000000,21.7,21.848,21.65,21.805,5832.6,0
+FBDC.US,D,20250723,000000,21.948,22.025,21.85,21.925,10972,0
+FBDC.US,D,20250724,000000,21.95,22.1,21.9,21.925,36670,0
+FBDC.US,D,20250725,000000,21.9,21.9675,21.85,21.9415,12372,0
+FBDC.US,D,20250728,000000,21.85,21.868,21.5505,21.5605,6289.6,0
+FBDC.US,D,20250729,000000,21.55,21.65,21.3,21.5,22373.4,0
+FBDC.US,D,20250730,000000,21.6,21.624,21.301,21.325,4777.4,0
+FBDC.US,D,20250731,000000,21.4765,21.5455,21.25,21.25,33907.8,0
+FBDC.US,D,20250801,000000,21.143,21.168,21.052,21.099,1760.4,0
+FBDC.US,D,20250804,000000,21.22,21.28,21.12,21.125,9654,0
+FBDC.US,D,20250805,000000,21,21.18,20.77,21.1742,11144,0
+FBDC.US,D,20250806,000000,21.125,21.27,21.11,21.165,23531,0
+FBDC.US,D,20250807,000000,21.05,21.06,20.96,20.9606,9427,0
+FBDC.US,D,20250808,000000,21.12,21.23,21.12,21.2,8874,0
+FBDC.US,D,20250811,000000,21.27,21.2781,21.0496,21.12,8830,0
+FBDC.US,D,20250812,000000,21.26,21.2746,21.16,21.272,8287,0
+FBDC.US,D,20250813,000000,21.35,21.445,21.32,21.445,9763,0
+FBDC.US,D,20250814,000000,21.39,21.41,21.34,21.3598,4394,0
+FBDC.US,D,20250815,000000,21.22,21.22,21.1413,21.1413,1607,0
+FBDC.US,D,20250818,000000,21.12,21.17,21.12,21.1602,4684,0
+FBDC.US,D,20250819,000000,21.32,21.32,21.15,21.21,2882,0
+FBDC.US,D,20250820,000000,21.16,21.18,21.09,21.155,1822,0
+FBDC.US,D,20250821,000000,20.9762,21.039,20.95,20.98,9634,0
+FBDC.US,D,20250822,000000,21.1003,21.2183,21.0732,21.0732,3102,0
+FBDC.US,D,20250825,000000,21.06,21.06,20.8922,20.8922,2950,0
+FBDC.US,D,20250826,000000,20.92,21.04,20.9,21.04,3857,0
+FBDC.US,D,20250827,000000,21.09,21.15,21.04,21.11,5485,0
+FBDC.US,D,20250828,000000,21.13,21.17,21.06,21.17,3765,0
+FBDC.US,D,20250829,000000,21.28,21.33,21.265,21.3127,2326,0
+FBDC.US,D,20250902,000000,21.17,21.25,21.08,21.1823,1777,0
+FBDC.US,D,20250903,000000,21.21,21.21,21.105,21.115,1530,0
+FBDC.US,D,20250904,000000,21.12,21.2247,21.11,21.2247,2009,0
+FBDC.US,D,20250905,000000,21.29,21.2902,21.1319,21.19,6848,0
+FBDC.US,D,20250908,000000,21.25,21.25,21.0777,21.215,2753,0
+FBDC.US,D,20250909,000000,21.1248,21.1248,21.1,21.1,561,0
+FBDC.US,D,20250910,000000,21.1,21.14,21.04,21.08,10584,0
+FBDC.US,D,20250911,000000,21.12,21.15,21.06,21.15,6919,0
+FBDC.US,D,20250912,000000,21.18,21.18,21.07,21.0992,2608,0
+FBDC.US,D,20250915,000000,20.8986,20.92,20.53,20.5543,35456,0
+FBDC.US,D,20250916,000000,20.66,20.66,20.45,20.5483,6415,0
+FBDC.US,D,20250917,000000,20.59,20.76,20.5799,20.5799,3543,0
+FBDC.US,D,20250918,000000,20.64,20.72,20.58,20.715,7279,0
+FBDC.US,D,20250919,000000,20.7803,20.8,20.617,20.7997,3284,0
+FBDC.US,D,20250922,000000,20.59,20.75,20.38,20.4045,6584,0
+FBDC.US,D,20250923,000000,20.5,20.5,20.3094,20.3182,1765,0
+FBDC.US,D,20250924,000000,20.13,20.1302,20.03,20.05,3251,0
+FBDC.US,D,20250925,000000,19.92,20.05,19.85,20.0315,38857,0
+FBDC.US,D,20250926,000000,19.98,20.0006,19.9418,19.9418,2871,0
+FBDC.US,D,20250929,000000,19.85,19.88,19.71,19.7824,7347,0
+FBDC.US,D,20250930,000000,19.86,19.94,19.6406,19.755,9139,0
+FBDC.US,D,20251001,000000,19.71,19.73,19.4776,19.5,2821,0
+FBDC.US,D,20251002,000000,19.5,19.81,19.48,19.78,27086,0
+FBDC.US,D,20251003,000000,19.78,19.79,19.59,19.61,8450,0
+FBDC.US,D,20251006,000000,19.56,19.59,19.445,19.445,2805,0
+FBDC.US,D,20251007,000000,19.17,19.24,19.1544,19.2283,3066,0
+FBDC.US,D,20251008,000000,19.277,19.2945,19.1132,19.1132,3185,0
+FBDC.US,D,20251009,000000,18.99,18.99,18.56,18.65,10906,0
+FBDC.US,D,20251010,000000,18.63,18.68,18.32,18.38,25012,0
+FBDC.US,D,20251013,000000,18.69,18.9695,18.61,18.9511,8453,0
+FBDC.US,D,20251014,000000,18.99,19.3,18.99,19.3,8770,0
+FBDC.US,D,20251015,000000,19.42,19.45,19.23,19.23,2074,0
+FBDC.US,D,20251016,000000,19.22,19.2526,18.8785,18.9107,11202,0
+FBDC.US,D,20251017,000000,18.9013,19.0916,18.9013,19.0723,2637,0
+FBDC.US,D,20251020,000000,19,19.13,19,19.13,1309,0
+FBDC.US,D,20251021,000000,19.06,19.229,19.05,19.229,5859,0
+FBDC.US,D,20251022,000000,19.16,19.21,19.08,19.1451,8342,0
+FBDC.US,D,20251023,000000,19.18,19.2699,19.18,19.2699,1029,0
+FBDC.US,D,20251024,000000,19.41,19.42,19.32,19.3596,14167,0
+FBDC.US,D,20251027,000000,19.42,19.61,19.41,19.6074,1317,0
+FBDC.US,D,20251028,000000,19.67,19.78,19.65,19.65,6156,0
+FBDC.US,D,20251029,000000,19.61,19.735,19.44,19.4861,6025,0
+FBDC.US,D,20251030,000000,19.38,19.46,19.11,19.23,20561,0
+FBDC.US,D,20251031,000000,19.19,19.47,19.19,19.3911,13225,0
+FBDC.US,D,20251103,000000,19.22,19.4258,19.21,19.4258,39226,0
+FBDC.US,D,20251104,000000,19.34,19.36,19.21,19.2972,5161,0
+FBDC.US,D,20251105,000000,19.12,19.3,19.04,19.2835,2982,0
+FBDC.US,D,20251106,000000,19.3,19.3401,19.009,19.0092,3113,0
+FBDC.US,D,20251107,000000,19.05,19.1721,18.94,19.1721,7021,0
+FBDC.US,D,20251110,000000,19.22,19.22,19.0399,19.1503,7458,0
+FBDC.US,D,20251111,000000,19.19,19.28,19.1405,19.278,3879,0
+FBDC.US,D,20251112,000000,19.31,19.4328,19.31,19.3643,3773,0
+FBDC.US,D,20251113,000000,19.368,19.368,19.15,19.2182,5240,0
+FBDC.US,D,20251114,000000,19.07,19.1801,19.07,19.1686,4707,0
+FBDC.US,D,20251117,000000,19.1101,19.23,18.78,18.7892,4487,0
+FBDC.US,D,20251118,000000,18.58,18.8,18.58,18.7896,5202,0
+FBDC.US,D,20251119,000000,18.97,18.9701,18.73,18.7825,13407,0
+FBDC.US,D,20251120,000000,18.92,18.92,18.68,18.6853,2933,0
+FBDC.US,D,20251121,000000,18.53,18.86,18.53,18.8455,673,0
+FBDC.US,D,20251124,000000,18.81,19.0111,18.78,19.0111,4397,0
+FBDC.US,D,20251125,000000,19.0525,19.2499,19.0525,19.2499,2011,0
+FBDC.US,D,20251126,000000,19.3,19.44,19.21,19.37,2349,0
+FBDC.US,D,20251128,000000,19.4745,19.4934,19.39,19.4866,4385,0
+FBDC.US,D,20251201,000000,19.46,19.52,19.416,19.416,3022,0
+FBDC.US,D,20251202,000000,19.34,19.51,19.34,19.49,59246,0
+FBDC.US,D,20251203,000000,19.56,19.745,19.56,19.74,6858,0
+FBDC.US,D,20251204,000000,19.804,19.86,19.73,19.835,8943,0
+FBDC.US,D,20251205,000000,19.848,19.99,19.848,19.9171,2564,0
+FBDC.US,D,20251208,000000,19.9173,20.03,19.9173,19.9674,3183,0
+FBDC.US,D,20251209,000000,20.02,20.09,19.9365,20.0451,4726,0
+FBDC.US,D,20251210,000000,20.002,20.17,20,20.1311,6364,0
+FBDC.US,D,20251211,000000,20.09,20.09,19.91,19.912,6304,0
+FBDC.US,D,20251212,000000,19.929,19.93,19.67,19.7231,6494,0
+FBDC.US,D,20251215,000000,19.7443,19.88,19.42,19.54,3476,0
+FBDC.US,D,20251216,000000,19.5826,19.5826,19.42,19.495,6307,0
+FBDC.US,D,20251217,000000,19.61,19.64,19.445,19.445,2522,0
+FBDC.US,D,20251218,000000,19.4026,19.43,19.28,19.3647,5855,0
+FBDC.US,D,20251219,000000,19.3,19.44,19.1998,19.1998,2837,0
+FBDC.US,D,20251222,000000,19.205,19.25,19.12,19.1333,6447,0
+FBDC.US,D,20251223,000000,19.219,19.22,19.0163,19.0163,3470,0
+FBDC.US,D,20251224,000000,19.07,19.15,19.07,19.15,5646,0
+FBDC.US,D,20251226,000000,19.22,19.36,19.22,19.3473,10681,0
+FBDC.US,D,20251229,000000,19.4485,19.4485,19.274,19.274,10302,0
+FBDC.US,D,20251230,000000,19.33,19.43,19.31,19.3826,21758,0
+FBDC.US,D,20251231,000000,19.44,19.44,19.348,19.3944,8107,0
+FBDC.US,D,20260102,000000,19.3,19.64,19.3,19.493,6138,0
+FBDC.US,D,20260105,000000,19.64,19.8,19.51,19.755,9479,0
+FBDC.US,D,20260106,000000,19.5525,19.62,19.46,19.5711,6627,0
+FBDC.US,D,20260107,000000,19.5984,19.5984,19.04,19.0709,24423,0
+FBDC.US,D,20260108,000000,19.33,19.7102,19.33,19.648,16292,0
+FBDC.US,D,20260109,000000,19.5901,19.6296,19.5296,19.5296,5261,0
+FBDC.US,D,20260112,000000,19.45,19.5655,19.44,19.4586,6203,0
+FBDC.US,D,20260113,000000,19.535,19.535,19.3,19.316,6285,0
+FBDC.US,D,20260114,000000,19.36,19.6803,19.36,19.6803,4761,0
+FBDC.US,D,20260115,000000,19.65,19.95,19.65,19.91,6101,0
+FBDC.US,D,20260116,000000,19.74,19.88,19.7208,19.8029,7743,0
+FBDC.US,D,20260120,000000,19.47,19.58,19.44,19.5348,19292,0
+FBDC.US,D,20260121,000000,19.5,19.6188,19.46,19.6188,1305,0
+FBDC.US,D,20260122,000000,19.63,19.67,19.57,19.58,9742,0
+FBDC.US,D,20260123,000000,19.51,19.5665,19.41,19.4449,12820,0
+FBDC.US,D,20260126,000000,19.14,19.26,19.1,19.252,4617,0
+FBDC.US,D,20260127,000000,19.4635,19.4635,19.27,19.3753,3446,0
+FBDC.US,D,20260128,000000,19.41,19.41,19.205,19.2065,7931,0
+FBDC.US,D,20260129,000000,19.2759,19.3,19.13,19.2314,8050,0
+FBDC.US,D,20260130,000000,18.99,19.21,18.99,19.0831,86383,0
+FBDC.US,D,20260202,000000,18.98,18.98,18.63,18.763,14188,0
+FBDC.US,D,20260203,000000,18.6727,18.6727,18.2401,18.34,11723,0
+FBDC.US,D,20260204,000000,18.33,18.51,18.27,18.4419,11941,0
+FBDC.US,D,20260205,000000,18.25,18.25,17.8801,17.96,13255,0
+FBDC.US,D,20260206,000000,18.09,18.23,18.09,18.1746,6383,0
+FBDC.US,D,20260209,000000,18.19,18.39,18.09,18.3692,18060,0
+FBDC.US,D,20260210,000000,18.57,18.6823,18.57,18.6823,1247,0
+FBDC.US,D,20260211,000000,18.51,18.564,18.48,18.564,2197,0
+FBDC.US,D,20260212,000000,18.6807,18.75,18.3596,18.4106,12506,0
+FBDC.US,D,20260213,000000,18.09,18.19,18.0365,18.0507,13633,0
+FBDC.US,D,20260217,000000,18.16,18.16,17.79,17.93,14724,0
+FBDC.US,D,20260218,000000,17.86,18.07,17.86,18.065,6646,0
diff --git a/daily/us/nyse stocks/1/ffox.us.txt b/daily/us/nyse stocks/1/ffox.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..434c4db6482cc5b38c02a1262db7b3eddd78806b
--- /dev/null
+++ b/daily/us/nyse stocks/1/ffox.us.txt	
@@ -0,0 +1,174 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FFOX.US,D,20250611,000000,25.28,25.28,25.17,25.1882,32837,0
+FFOX.US,D,20250612,000000,25.15,25.21,25.14,25.1609,18150,0
+FFOX.US,D,20250613,000000,25.07,25.07,24.745,24.7689,1990849,0
+FFOX.US,D,20250616,000000,25.19,25.19,25.04,25.0622,56087,0
+FFOX.US,D,20250617,000000,24.99,24.99,24.9,24.9016,228681,0
+FFOX.US,D,20250618,000000,25.09,25.09,24.986,24.986,112834,0
+FFOX.US,D,20250620,000000,25.04,25.04,24.8829,24.9366,57912,0
+FFOX.US,D,20250623,000000,24.96,25.23,24.96,25.223,24432,0
+FFOX.US,D,20250624,000000,25.54,25.6,25.54,25.5768,198554,0
+FFOX.US,D,20250625,000000,25.53,25.53,25.4101,25.4171,7766,0
+FFOX.US,D,20250626,000000,25.54,25.7206,25.51,25.7206,44442,0
+FFOX.US,D,20250627,000000,25.81,25.92,25.671,25.8041,3727,0
+FFOX.US,D,20250630,000000,25.95,25.95,25.82,25.92,15629,0
+FFOX.US,D,20250701,000000,25.84,25.93,25.76,25.793,9076,0
+FFOX.US,D,20250702,000000,25.76,25.9315,25.76,25.9315,323174,0
+FFOX.US,D,20250703,000000,26.16,26.2,26.14,26.174,19131,0
+FFOX.US,D,20250707,000000,26.11,26.11,25.82,25.8768,8232,0
+FFOX.US,D,20250708,000000,25.91,25.97,25.91,25.928,33893,0
+FFOX.US,D,20250709,000000,25.89,26.05,25.89,26.0226,14716,0
+FFOX.US,D,20250710,000000,25.96,26.19,25.96,26.0631,14439,0
+FFOX.US,D,20250711,000000,25.88,25.91,25.8447,25.8447,16580,0
+FFOX.US,D,20250714,000000,25.92,26,25.92,25.9475,10423,0
+FFOX.US,D,20250715,000000,25.85,25.89,25.6867,25.6867,12646,0
+FFOX.US,D,20250716,000000,25.71,25.87,25.68,25.8517,24243,0
+FFOX.US,D,20250717,000000,26.03,26.16,26.03,26.13,5680,0
+FFOX.US,D,20250718,000000,26.09,26.09,26,26.0363,10722,0
+FFOX.US,D,20250721,000000,26.11,26.12,25.96,25.97,15386,0
+FFOX.US,D,20250722,000000,25.96,26.095,25.95,26.06,28435,0
+FFOX.US,D,20250723,000000,26.26,26.32,26.19,26.29,19011,0
+FFOX.US,D,20250724,000000,26.18,26.18,26.07,26.07,17457,0
+FFOX.US,D,20250725,000000,26.249,26.26,26.23,26.25,19044,0
+FFOX.US,D,20250728,000000,26.25,26.2594,26.21,26.25,13369,0
+FFOX.US,D,20250729,000000,26.204,26.204,26.16,26.1787,13953,0
+FFOX.US,D,20250730,000000,26.52,26.52,26.2701,26.3701,29577,0
+FFOX.US,D,20250731,000000,26.37,26.37,26.0487,26.0487,14638,0
+FFOX.US,D,20250801,000000,25.51,25.86,25.51,25.73,21980,0
+FFOX.US,D,20250804,000000,26.06,26.14,26.06,26.14,10294,0
+FFOX.US,D,20250805,000000,26.02,26.06,25.94,26.03,20143,0
+FFOX.US,D,20250806,000000,26.16,26.16,26,26.02,7925,0
+FFOX.US,D,20250807,000000,26.18,26.28,25.92,26.06,4274,0
+FFOX.US,D,20250808,000000,26.04,26.0601,25.96,26,415566,0
+FFOX.US,D,20250811,000000,26.11,26.11,25.92,25.92,5754,0
+FFOX.US,D,20250812,000000,26.12,26.61,26.12,26.61,18533,0
+FFOX.US,D,20250813,000000,26.72,26.9,26.57,26.9,6265,0
+FFOX.US,D,20250814,000000,26.63,26.63,26.4,26.49,20399,0
+FFOX.US,D,20250815,000000,26.55,26.55,26.49,26.5182,18375,0
+FFOX.US,D,20250818,000000,26.64,26.7,26.64,26.66,22013,0
+FFOX.US,D,20250819,000000,26.75,26.75,26.4707,26.55,11937,0
+FFOX.US,D,20250820,000000,26.31,26.55,26.31,26.54,26888,0
+FFOX.US,D,20250821,000000,26.48,26.54,26.47,26.54,14146,0
+FFOX.US,D,20250822,000000,27.1289,27.17,27.11,27.1565,9296,0
+FFOX.US,D,20250825,000000,27.01,27.01,26.9,26.9,12590,0
+FFOX.US,D,20250826,000000,27.03,27.07,26.99,27.07,24557,0
+FFOX.US,D,20250827,000000,27.27,27.27,27.19,27.19,197654,0
+FFOX.US,D,20250828,000000,27.31,27.5,27.31,27.5,9537,0
+FFOX.US,D,20250829,000000,27.23,27.28,27.16,27.28,27153,0
+FFOX.US,D,20250902,000000,26.83,27.2,26.83,27.2,6428,0
+FFOX.US,D,20250903,000000,27.24,27.24,27.11,27.22,15735,0
+FFOX.US,D,20250904,000000,27.27,27.455,27.25,27.455,5213,0
+FFOX.US,D,20250905,000000,27.7,27.72,27.47,27.5869,20034,0
+FFOX.US,D,20250908,000000,27.75,27.75,27.53,27.71,15785,0
+FFOX.US,D,20250909,000000,27.53,27.595,27.43,27.595,10570,0
+FFOX.US,D,20250910,000000,27.73,27.73,27.441,27.53,17566,0
+FFOX.US,D,20250911,000000,27.67,27.93,27.67,27.87,30627,0
+FFOX.US,D,20250912,000000,27.81,27.81,27.62,27.635,47394,0
+FFOX.US,D,20250915,000000,27.68,27.73,27.57,27.63,22940,0
+FFOX.US,D,20250916,000000,27.57,27.595,27.45,27.595,20159,0
+FFOX.US,D,20250917,000000,27.7,27.94,27.4,27.54,22319,0
+FFOX.US,D,20250918,000000,27.83,28.02,27.83,28.02,35264,0
+FFOX.US,D,20250919,000000,27.92,27.92,27.7521,27.765,14981,0
+FFOX.US,D,20250922,000000,27.671,27.9,27.671,27.9,13669,0
+FFOX.US,D,20250923,000000,27.97,27.97,27.7428,27.81,19886,0
+FFOX.US,D,20250924,000000,27.78,27.78,27.42,27.42,30306,0
+FFOX.US,D,20250925,000000,27.28,27.305,27.24,27.26,32266,0
+FFOX.US,D,20250926,000000,27.41,27.53,27.39,27.485,18849,0
+FFOX.US,D,20250929,000000,27.54,27.58,27.48,27.51,16830,0
+FFOX.US,D,20250930,000000,27.39,27.53,27.35,27.485,25539,0
+FFOX.US,D,20251001,000000,27.47,27.55,27.4445,27.5,11972,0
+FFOX.US,D,20251002,000000,27.632,27.6778,27.63,27.64,8027,0
+FFOX.US,D,20251003,000000,27.84,27.8402,27.66,27.705,26118,0
+FFOX.US,D,20251006,000000,27.84,27.84,27.685,27.685,12815,0
+FFOX.US,D,20251007,000000,27.32,27.41,27.32,27.37,27962,0
+FFOX.US,D,20251008,000000,27.59,27.77,27.55,27.76,67683,0
+FFOX.US,D,20251009,000000,27.6,27.61,27.46,27.495,68853,0
+FFOX.US,D,20251010,000000,27.49,27.49,26.68,26.685,33814,0
+FFOX.US,D,20251013,000000,27.09,27.2434,27.09,27.2434,11350,0
+FFOX.US,D,20251014,000000,26.87,27.58,26.87,27.4,16568,0
+FFOX.US,D,20251015,000000,27.71,27.81,27.51,27.52,31678,0
+FFOX.US,D,20251016,000000,27.62,27.64,27.2681,27.41,16312,0
+FFOX.US,D,20251017,000000,27.31,27.37,27.31,27.365,9054,0
+FFOX.US,D,20251020,000000,27.73,27.769,27.62,27.725,6929,0
+FFOX.US,D,20251021,000000,27.69,27.8,27.69,27.79,10485,0
+FFOX.US,D,20251022,000000,27.68,27.69,27.305,27.5,41492,0
+FFOX.US,D,20251023,000000,27.67,27.92,27.62,27.875,20566,0
+FFOX.US,D,20251024,000000,28.19,28.19,28.09,28.1,25379,0
+FFOX.US,D,20251027,000000,28.28,28.31,28.16,28.2,20074,0
+FFOX.US,D,20251028,000000,28.06,28.1,27.96,27.96,20575,0
+FFOX.US,D,20251029,000000,27.83,27.94,27.53,27.64,22397,0
+FFOX.US,D,20251030,000000,27.74,27.74,27.45,27.47,23341,0
+FFOX.US,D,20251031,000000,27.56,27.64,27.56,27.63,32038,0
+FFOX.US,D,20251103,000000,27.47,27.67,27.47,27.67,16450,0
+FFOX.US,D,20251104,000000,27.41,27.41,27.25,27.28,15523,0
+FFOX.US,D,20251105,000000,27.61,27.7,27.595,27.61,32272,0
+FFOX.US,D,20251106,000000,27.5,27.5,27.23,27.23,28249,0
+FFOX.US,D,20251107,000000,27.1302,27.54,27.1,27.54,28446,0
+FFOX.US,D,20251110,000000,27.8105,27.93,27.81,27.84,28611,0
+FFOX.US,D,20251111,000000,27.7,27.85,27.7,27.77,24427,0
+FFOX.US,D,20251112,000000,28.035,28.035,27.775,27.79,2271,0
+FFOX.US,D,20251113,000000,27.6,27.6,27.12,27.14,15981,0
+FFOX.US,D,20251114,000000,27.02,27.31,27.02,27.19,5767,0
+FFOX.US,D,20251117,000000,26.99,27.05,26.66,26.805,23162,0
+FFOX.US,D,20251118,000000,26.8,27.04,26.8,26.85,10860,0
+FFOX.US,D,20251119,000000,26.91,27.1,26.91,27.02,23525,0
+FFOX.US,D,20251120,000000,26.87,26.87,26.46,26.53,26643,0
+FFOX.US,D,20251121,000000,26.67,27.31,26.67,27.13,27627,0
+FFOX.US,D,20251124,000000,27.38,27.605,27.38,27.59,14854,0
+FFOX.US,D,20251125,000000,27.52,28.0899,27.52,28.07,10579,0
+FFOX.US,D,20251126,000000,28.19,28.35,28.18,28.21,12425,0
+FFOX.US,D,20251128,000000,28.275,28.37,28.22,28.345,7658,0
+FFOX.US,D,20251201,000000,28.16,28.2542,28.0562,28.065,4349,0
+FFOX.US,D,20251202,000000,28.2,28.2,28.055,28.065,5279,0
+FFOX.US,D,20251203,000000,28.05,28.21,28.04,28.19,18573,0
+FFOX.US,D,20251204,000000,28.1,28.3,27.81,28.3,8690,0
+FFOX.US,D,20251205,000000,28.165,28.19,28.14,28.14,12631,0
+FFOX.US,D,20251208,000000,28.21,28.21,28.0497,28.1,6967,0
+FFOX.US,D,20251209,000000,28.125,28.57,28.05,28.08,9820,0
+FFOX.US,D,20251210,000000,28.05,28.44,28.05,28.35,15774,0
+FFOX.US,D,20251211,000000,28.38,28.59,28.38,28.58,14223,0
+FFOX.US,D,20251212,000000,28.56,28.56,28.14,28.2,15252,0
+FFOX.US,D,20251215,000000,28.24,28.24,28.09,28.12,9635,0
+FFOX.US,D,20251216,000000,27.86,27.9149,27.8,27.89,5231,0
+FFOX.US,D,20251217,000000,28.02,28.09,27.6072,27.6072,4759,0
+FFOX.US,D,20251218,000000,27.78,27.88,27.78,27.85,9930,0
+FFOX.US,D,20251219,000000,28.1413,28.19,28.11,28.19,12401,0
+FFOX.US,D,20251222,000000,28.42,28.51,28.4,28.47,11509,0
+FFOX.US,D,20251223,000000,28.22,28.38,28.22,28.34,19733,0
+FFOX.US,D,20251224,000000,28.265,28.3616,28.265,28.345,1050,0
+FFOX.US,D,20251226,000000,28.31,28.3865,28.31,28.38,1483,0
+FFOX.US,D,20251229,000000,28.159,28.22,28.15,28.22,6175,0
+FFOX.US,D,20251230,000000,28.07,28.07,27.92,28,15108,0
+FFOX.US,D,20251231,000000,27.41,27.41,27.2518,27.27,18935,0
+FFOX.US,D,20260102,000000,27.445,27.66,27.445,27.655,5860,0
+FFOX.US,D,20260105,000000,27.905,28.21,27.905,28.14,20230,0
+FFOX.US,D,20260106,000000,28.34,28.56,28.34,28.56,53374,0
+FFOX.US,D,20260107,000000,28.54,28.56,28.37,28.43,32801,0
+FFOX.US,D,20260108,000000,28.48,28.58,28.48,28.58,16691,0
+FFOX.US,D,20260109,000000,28.75,28.8,28.58,28.79,15462,0
+FFOX.US,D,20260112,000000,28.58,28.83,28.58,28.83,19423,0
+FFOX.US,D,20260113,000000,28.8,28.8,28.42,28.55,14629,0
+FFOX.US,D,20260114,000000,28.54,28.61,28.04,28.61,24491,0
+FFOX.US,D,20260115,000000,28.9,29.07,28.9,28.95,27965,0
+FFOX.US,D,20260116,000000,28.96,28.96,28.89,28.91,20914,0
+FFOX.US,D,20260120,000000,28.37,28.4063,28.3638,28.4063,8299,0
+FFOX.US,D,20260121,000000,28.5,29.02,28.5,28.93,20599,0
+FFOX.US,D,20260122,000000,29.17,29.24,29.05,29.08,17316,0
+FFOX.US,D,20260123,000000,28.69,28.71,28.65,28.68,49777,0
+FFOX.US,D,20260126,000000,28.76,28.76,28.69,28.725,11129,0
+FFOX.US,D,20260127,000000,28.64,28.64,28.5789,28.5789,15396,0
+FFOX.US,D,20260128,000000,28.5671,28.57,28.43,28.43,12342,0
+FFOX.US,D,20260129,000000,28.32,28.325,28.04,28.31,15877,0
+FFOX.US,D,20260130,000000,28.1,28.1,27.93,28.02,19979,0
+FFOX.US,D,20260202,000000,28.08,28.29,28.08,28.25,27016,0
+FFOX.US,D,20260203,000000,28.31,28.31,27.8712,28.1501,20030,0
+FFOX.US,D,20260204,000000,28.44,28.44,27.7702,28.11,124649,0
+FFOX.US,D,20260205,000000,28.34,28.34,27.83,27.835,13006,0
+FFOX.US,D,20260206,000000,28.58,28.915,28.41,28.905,38997,0
+FFOX.US,D,20260209,000000,29.02,29.16,28.98,29.13,23068,0
+FFOX.US,D,20260210,000000,29.08,29.08,28.99,29.03,16271,0
+FFOX.US,D,20260211,000000,28.83,28.88,28.77,28.8358,7423,0
+FFOX.US,D,20260212,000000,28.39,28.49,28.36,28.36,15288,0
+FFOX.US,D,20260213,000000,28.56,28.66,27.45,28.54,26510,0
+FFOX.US,D,20260217,000000,28.5,28.73,28.42,28.66,19550,0
+FFOX.US,D,20260218,000000,28.98,28.98,28.71,28.82,12703,0
diff --git a/daily/us/nyse stocks/1/flce.us.txt b/daily/us/nyse stocks/1/flce.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf965379d8825efbd506d2d11b0b33aa8292a0b4
--- /dev/null
+++ b/daily/us/nyse stocks/1/flce.us.txt	
@@ -0,0 +1,286 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLCE.US,D,20241226,000000,25.68,25.7,25.68,25.6973,9406,0
+FLCE.US,D,20241227,000000,25.53,25.53,25.39,25.4265,51464,0
+FLCE.US,D,20241230,000000,25.26,25.26,25.1949,25.1949,14804,0
+FLCE.US,D,20241231,000000,25.0935,25.0935,25.0708,25.0708,847,0
+FLCE.US,D,20250102,000000,24.96,25.0424,24.935,25.0424,9356,0
+FLCE.US,D,20250103,000000,25.1704,25.312,25.1704,25.3017,8399,0
+FLCE.US,D,20250106,000000,25.56,25.585,25.39,25.4,3064,0
+FLCE.US,D,20250107,000000,25.35,25.35,25.15,25.1984,15709,0
+FLCE.US,D,20250108,000000,25.15,25.28,25.15,25.2693,3022,0
+FLCE.US,D,20250110,000000,24.88,24.96,24.87,24.8973,6503,0
+FLCE.US,D,20250113,000000,24.7898,24.9679,24.7898,24.9679,17812,0
+FLCE.US,D,20250114,000000,24.915,24.9899,24.915,24.9899,1978,0
+FLCE.US,D,20250115,000000,25.355,25.45,25.355,25.4056,22244,0
+FLCE.US,D,20250116,000000,25.39,25.43,25.39,25.4099,35938,0
+FLCE.US,D,20250117,000000,25.62,25.64,25.5976,25.5976,13496,0
+FLCE.US,D,20250121,000000,25.7482,25.86,25.7482,25.86,1763,0
+FLCE.US,D,20250122,000000,26.01,26.01,26.01,26.01,426,0
+FLCE.US,D,20250123,000000,26.05,26.1187,26.05,26.1187,507,0
+FLCE.US,D,20250124,000000,26.13,26.13,26.03,26.0697,7284,0
+FLCE.US,D,20250127,000000,25.725,25.7775,25.6899,25.7775,5639,0
+FLCE.US,D,20250128,000000,25.8536,25.9601,25.8536,25.9508,4244,0
+FLCE.US,D,20250129,000000,25.87,25.93,25.849,25.8547,7332,0
+FLCE.US,D,20250130,000000,25.974,26.09,25.974,26.0509,26315,0
+FLCE.US,D,20250131,000000,26.06,26.06,25.9095,25.9095,2592,0
+FLCE.US,D,20250203,000000,25.6609,25.85,25.6609,25.7646,5260,0
+FLCE.US,D,20250204,000000,25.88,25.8818,25.84,25.8818,14101,0
+FLCE.US,D,20250205,000000,25.965,25.9973,25.84,25.9973,670,0
+FLCE.US,D,20250206,000000,26.04,26.0499,25.97,26.0456,4573,0
+FLCE.US,D,20250207,000000,25.884,25.884,25.82,25.8233,4650,0
+FLCE.US,D,20250210,000000,25.906,26.0099,25.906,25.96,763,0
+FLCE.US,D,20250211,000000,25.92,26.03,25.92,25.9875,1756,0
+FLCE.US,D,20250212,000000,25.9092,25.9092,25.8906,25.8906,734,0
+FLCE.US,D,20250213,000000,26.1318,26.15,26.1273,26.1273,3738,0
+FLCE.US,D,20250214,000000,26.106,26.1207,26.106,26.1082,2072,0
+FLCE.US,D,20250218,000000,26.0909,26.1324,26.084,26.1324,902,0
+FLCE.US,D,20250219,000000,26.1,26.2252,26.1,26.2252,2978,0
+FLCE.US,D,20250220,000000,26.0744,26.1229,26.0744,26.1229,8496,0
+FLCE.US,D,20250221,000000,25.7695,25.7695,25.6793,25.6873,601,0
+FLCE.US,D,20250224,000000,25.62,25.7167,25.6,25.6,1735,0
+FLCE.US,D,20250225,000000,25.56,25.57,25.5218,25.5218,7393,0
+FLCE.US,D,20250226,000000,25.68,25.68,25.47,25.518,876,0
+FLCE.US,D,20250227,000000,25.57,25.58,25.1909,25.1909,3813,0
+FLCE.US,D,20250228,000000,25.33,25.5387,25.28,25.5387,5726,0
+FLCE.US,D,20250303,000000,25.5241,25.54,25.1519,25.1519,3238,0
+FLCE.US,D,20250304,000000,24.9,24.99,24.8505,24.8505,6671,0
+FLCE.US,D,20250305,000000,24.8592,25.12,24.8592,25.1046,6633,0
+FLCE.US,D,20250306,000000,24.91,24.91,24.71,24.7162,909,0
+FLCE.US,D,20250307,000000,24.74,24.82,24.72,24.8,11321,0
+FLCE.US,D,20250310,000000,24.4072,24.4072,24.08,24.2311,5256,0
+FLCE.US,D,20250311,000000,24,24.23,23.87,24.01,6054,0
+FLCE.US,D,20250312,000000,24.11,24.2,24.07,24.07,7283,0
+FLCE.US,D,20250313,000000,23.7465,23.8842,23.74,23.7401,1189,0
+FLCE.US,D,20250314,000000,24.14,24.2475,24.14,24.2475,5014,0
+FLCE.US,D,20250317,000000,24.3001,24.51,24.3001,24.4523,1180,0
+FLCE.US,D,20250318,000000,24.24,24.25,24.18,24.2155,2470,0
+FLCE.US,D,20250319,000000,24.37,24.5312,24.37,24.4582,999,0
+FLCE.US,D,20250320,000000,24.374,24.4075,24.37,24.4075,965,0
+FLCE.US,D,20250321,000000,24.31,24.3734,24.27,24.3734,30575,0
+FLCE.US,D,20250324,000000,24.71,24.7844,24.71,24.7844,1880,0
+FLCE.US,D,20250325,000000,24.73,24.81,24.73,24.7829,14847,0
+FLCE.US,D,20250326,000000,24.774,24.774,24.53,24.5757,5439,0
+FLCE.US,D,20250327,000000,24.5643,24.5859,24.5,24.5226,598,0
+FLCE.US,D,20250328,000000,24.1843,24.1843,24.0495,24.0495,1789,0
+FLCE.US,D,20250331,000000,23.88,24.2028,23.88,24.2028,11551,0
+FLCE.US,D,20250401,000000,24.2,24.2316,24.12,24.2316,2951,0
+FLCE.US,D,20250402,000000,24.2983,24.46,24.1,24.4151,6726,0
+FLCE.US,D,20250403,000000,23.53,23.53,23.351,23.351,4015,0
+FLCE.US,D,20250404,000000,22.57,22.57,22.0192,22.0192,4076,0
+FLCE.US,D,20250407,000000,21.8499,22.25,21.627,21.9035,8850,0
+FLCE.US,D,20250408,000000,22.55,22.715,21.33,21.63,201729,0
+FLCE.US,D,20250409,000000,21.6402,23.4825,21.49,23.4825,2808,0
+FLCE.US,D,20250410,000000,22.94,22.94,22.6,22.7319,3247,0
+FLCE.US,D,20250411,000000,22.65,23.155,22.55,23.1205,12052,0
+FLCE.US,D,20250414,000000,23.395,23.429,23.33,23.33,6073,0
+FLCE.US,D,20250415,000000,23.4,23.4,23.25,23.29,9283,0
+FLCE.US,D,20250416,000000,23.1711,23.18,22.642,22.86,1704,0
+FLCE.US,D,20250417,000000,22.79,22.981,22.79,22.81,5489,0
+FLCE.US,D,20250421,000000,22.3377,22.35,22.1115,22.29,6899,0
+FLCE.US,D,20250422,000000,22.6786,22.88,22.6786,22.88,1034,0
+FLCE.US,D,20250423,000000,23.2175,23.32,23.1508,23.2029,5450,0
+FLCE.US,D,20250424,000000,23.24,23.6112,23.24,23.6112,1130,0
+FLCE.US,D,20250425,000000,23.51,23.7263,23.51,23.7263,815,0
+FLCE.US,D,20250428,000000,23.61,23.7715,23.6099,23.7715,2649,0
+FLCE.US,D,20250429,000000,23.82,23.93,23.75,23.8848,5929,0
+FLCE.US,D,20250430,000000,23.568,23.97,23.5475,23.9642,4286,0
+FLCE.US,D,20250501,000000,24.14,24.14,24.0261,24.0261,1059,0
+FLCE.US,D,20250502,000000,24.28,24.43,24.28,24.3819,17665,0
+FLCE.US,D,20250505,000000,24.33,24.39,24.28,24.29,5986,0
+FLCE.US,D,20250506,000000,24.04,24.14,24.04,24.04,2451,0
+FLCE.US,D,20250507,000000,24.143,24.24,24.08,24.24,48974,0
+FLCE.US,D,20250508,000000,24.34,24.52,24.32,24.32,6770,0
+FLCE.US,D,20250509,000000,24.29,24.29,24.24,24.28,6263,0
+FLCE.US,D,20250512,000000,24.87,24.98,24.84,24.9599,7483,0
+FLCE.US,D,20250513,000000,25.1607,25.1607,25.04,25.04,6834,0
+FLCE.US,D,20250514,000000,24.98,25.0599,24.98,25.01,3718,0
+FLCE.US,D,20250515,000000,24.9636,25.14,24.9636,25.12,9047,0
+FLCE.US,D,20250516,000000,25.18,25.35,25.18,25.32,39429,0
+FLCE.US,D,20250519,000000,25.27,25.37,25.27,25.37,4401,0
+FLCE.US,D,20250520,000000,25.31,25.34,25.18,25.29,3852,0
+FLCE.US,D,20250521,000000,25.17,25.1701,24.86,24.86,8553,0
+FLCE.US,D,20250522,000000,24.9,24.9549,24.8,24.8,10524,0
+FLCE.US,D,20250523,000000,24.59,24.76,24.59,24.65,5137,0
+FLCE.US,D,20250527,000000,25.0238,25.1321,25.01,25.1321,5815,0
+FLCE.US,D,20250528,000000,25.14,25.14,24.98,24.98,9828,0
+FLCE.US,D,20250529,000000,25.07,25.0907,25.02,25.0806,2685,0
+FLCE.US,D,20250530,000000,24.98,25.1362,24.98,25.08,3218,0
+FLCE.US,D,20250602,000000,25.02,25.18,25.02,25.18,3036,0
+FLCE.US,D,20250603,000000,25.3,25.3427,25.3,25.33,4633,0
+FLCE.US,D,20250604,000000,25.44,25.44,25.37,25.37,7312,0
+FLCE.US,D,20250605,000000,25.38,25.48,25.28,25.28,4911,0
+FLCE.US,D,20250606,000000,25.54,25.5799,25.47,25.56,212323,0
+FLCE.US,D,20250609,000000,25.56,25.61,25.53,25.5448,6733,0
+FLCE.US,D,20250610,000000,25.5946,25.67,25.5946,25.6627,7870,0
+FLCE.US,D,20250611,000000,25.675,25.74,25.55,25.59,4571,0
+FLCE.US,D,20250612,000000,25.674,25.69,25.673,25.6871,7124,0
+FLCE.US,D,20250613,000000,25.51,25.64,25.3737,25.3737,3263,0
+FLCE.US,D,20250616,000000,25.6856,25.6856,25.5601,25.5985,6774,0
+FLCE.US,D,20250617,000000,25.555,25.5799,25.4,25.4254,10179,0
+FLCE.US,D,20250618,000000,25.5427,25.5427,25.3518,25.357,1652,0
+FLCE.US,D,20250620,000000,25.26,25.2894,25.25,25.2894,3814,0
+FLCE.US,D,20250623,000000,25.415,25.5283,25.415,25.5283,845,0
+FLCE.US,D,20250624,000000,25.82,25.85,25.808,25.8168,30195,0
+FLCE.US,D,20250625,000000,25.82,25.8384,25.75,25.77,3956,0
+FLCE.US,D,20250626,000000,25.92,25.99,25.92,25.99,4414,0
+FLCE.US,D,20250627,000000,26.13,26.14,25.98,26.09,3949,0
+FLCE.US,D,20250630,000000,26.17,26.26,26.14,26.26,9269,0
+FLCE.US,D,20250701,000000,26.24,26.3,26.23,26.28,6362,0
+FLCE.US,D,20250702,000000,26.26,26.3743,26.26,26.37,4060,0
+FLCE.US,D,20250703,000000,26.55,26.5799,26.535,26.56,6264,0
+FLCE.US,D,20250707,000000,26.486,26.49,26.3416,26.36,7539,0
+FLCE.US,D,20250708,000000,26.38,26.42,26.34,26.34,11861,0
+FLCE.US,D,20250709,000000,26.4,26.49,26.4,26.49,3514,0
+FLCE.US,D,20250710,000000,26.47,26.58,26.47,26.53,7741,0
+FLCE.US,D,20250711,000000,26.46,26.4899,26.42,26.4407,1732,0
+FLCE.US,D,20250714,000000,26.39,26.474,26.39,26.474,1511,0
+FLCE.US,D,20250715,000000,26.5,26.5,26.3463,26.3463,8011,0
+FLCE.US,D,20250716,000000,26.35,26.41,26.24,26.41,2138,0
+FLCE.US,D,20250717,000000,26.59,26.59,26.551,26.5709,2178,0
+FLCE.US,D,20250718,000000,26.54,26.54,26.51,26.51,1290,0
+FLCE.US,D,20250721,000000,26.64,26.6539,26.5573,26.5573,1921,0
+FLCE.US,D,20250722,000000,26.5153,26.63,26.51,26.6198,7895,0
+FLCE.US,D,20250723,000000,26.67,26.78,26.67,26.7759,1641,0
+FLCE.US,D,20250724,000000,26.8233,26.8532,26.814,26.814,12343,0
+FLCE.US,D,20250725,000000,26.8532,26.9199,26.8532,26.913,980,0
+FLCE.US,D,20250728,000000,26.9361,26.9361,26.785,26.86,4020,0
+FLCE.US,D,20250729,000000,26.91,26.91,26.79,26.79,1098,0
+FLCE.US,D,20250730,000000,26.73,26.7362,26.73,26.7362,561,0
+FLCE.US,D,20250731,000000,26.7631,26.7631,26.6339,26.6339,1041,0
+FLCE.US,D,20250801,000000,26.35,26.36,26.2798,26.2798,1262,0
+FLCE.US,D,20250804,000000,26.61,26.6614,26.61,26.6614,834,0
+FLCE.US,D,20250805,000000,26.57,26.57,26.4801,26.5159,1338,0
+FLCE.US,D,20250806,000000,26.6,26.63,26.58,26.63,5076,0
+FLCE.US,D,20250807,000000,26.67,26.67,26.4999,26.56,964,0
+FLCE.US,D,20250808,000000,26.77,26.79,26.7642,26.7642,4228,0
+FLCE.US,D,20250811,000000,26.84,26.84,26.6774,26.6774,1649,0
+FLCE.US,D,20250812,000000,26.89,27.01,26.89,27.0028,1751,0
+FLCE.US,D,20250813,000000,27.08,27.1379,27.08,27.1379,808,0
+FLCE.US,D,20250814,000000,27.1,27.1551,27.08,27.1551,1333,0
+FLCE.US,D,20250815,000000,27.08,27.12,27.08,27.0827,1040,0
+FLCE.US,D,20250819,000000,26.95,26.9564,26.94,26.9564,2594,0
+FLCE.US,D,20250820,000000,26.74,26.9616,26.74,26.9379,2206,0
+FLCE.US,D,20250821,000000,26.92,26.92,26.82,26.8336,3316,0
+FLCE.US,D,20250822,000000,27.24,27.2505,27.2175,27.2175,276,0
+FLCE.US,D,20250825,000000,27.18,27.18,27.1128,27.1128,1385,0
+FLCE.US,D,20250826,000000,27.13,27.1899,27.13,27.1899,3211,0
+FLCE.US,D,20250827,000000,27.25,27.27,27.24,27.2656,980,0
+FLCE.US,D,20250828,000000,27.25,27.34,27.25,27.3262,1486,0
+FLCE.US,D,20250829,000000,27.14,27.16,27.14,27.1582,433,0
+FLCE.US,D,20250902,000000,26.99,27.0233,26.861,27.0233,1576,0
+FLCE.US,D,20250903,000000,27.07,27.12,27.07,27.0991,1470,0
+FLCE.US,D,20250904,000000,27.13,27.3282,27.13,27.3282,6794,0
+FLCE.US,D,20250905,000000,27.38,27.38,27.21,27.2451,2464,0
+FLCE.US,D,20250908,000000,27.2949,27.3353,27.2949,27.3353,3840,0
+FLCE.US,D,20250909,000000,27.3496,27.3992,27.31,27.3992,5712,0
+FLCE.US,D,20250910,000000,27.55,27.55,27.42,27.4734,4940,0
+FLCE.US,D,20250911,000000,27.7195,27.7195,27.7151,27.7151,366,0
+FLCE.US,D,20250912,000000,27.67,27.682,27.6482,27.6482,4396,0
+FLCE.US,D,20250915,000000,27.7,27.73,27.69,27.7212,9129,0
+FLCE.US,D,20250916,000000,27.7053,27.7053,27.7046,27.7046,1681,0
+FLCE.US,D,20250917,000000,27.7346,27.7346,27.68,27.6913,3165,0
+FLCE.US,D,20250918,000000,27.879,27.8926,27.82,27.831,1638,0
+FLCE.US,D,20250919,000000,27.8484,27.9296,27.81,27.9296,482,0
+FLCE.US,D,20250922,000000,28.02,28.06,28.02,28.0414,2547,0
+FLCE.US,D,20250923,000000,28.07,28.07,27.88,27.8976,5021,0
+FLCE.US,D,20250924,000000,27.93,27.93,27.7913,27.8132,6535,0
+FLCE.US,D,20250925,000000,27.69,27.69,27.627,27.6501,1617,0
+FLCE.US,D,20250926,000000,27.82,27.83,27.8125,27.8125,2323,0
+FLCE.US,D,20250929,000000,27.92,27.95,27.86,27.92,11928,0
+FLCE.US,D,20250930,000000,27.92,28.03,27.87,28.03,2356,0
+FLCE.US,D,20251001,000000,28.04,28.1345,27.48,28.1345,1913,0
+FLCE.US,D,20251002,000000,28.1229,28.21,28.1229,28.1596,3558,0
+FLCE.US,D,20251003,000000,28.29,28.34,28.2063,28.2063,1537,0
+FLCE.US,D,20251006,000000,28.35,28.35,28.3052,28.3052,1307,0
+FLCE.US,D,20251007,000000,28.33,28.33,28.17,28.1739,3182,0
+FLCE.US,D,20251008,000000,28.34,28.35,28.299,28.3288,1357,0
+FLCE.US,D,20251009,000000,28.2581,28.28,28.18,28.227,6135,0
+FLCE.US,D,20251010,000000,28.27,28.27,27.5165,27.5165,624,0
+FLCE.US,D,20251013,000000,27.86,27.91,27.85,27.8972,1548,0
+FLCE.US,D,20251014,000000,27.77,28,27.77,27.8893,1273,0
+FLCE.US,D,20251015,000000,28.2299,28.2299,27.988,27.988,3712,0
+FLCE.US,D,20251016,000000,28.1,28.1,27.79,27.8277,2588,0
+FLCE.US,D,20251017,000000,27.89,27.98,27.76,27.9631,6078,0
+FLCE.US,D,20251020,000000,28.23,28.25,28.21,28.2468,588,0
+FLCE.US,D,20251021,000000,28.25,28.31,28.25,28.3,20902,0
+FLCE.US,D,20251022,000000,28.25,28.25,28.06,28.13,11399,0
+FLCE.US,D,20251023,000000,28.2901,28.34,28.2901,28.3,4690,0
+FLCE.US,D,20251024,000000,28.53,28.54,28.48,28.49,7571,0
+FLCE.US,D,20251027,000000,28.68,28.78,28.68,28.78,7555,0
+FLCE.US,D,20251028,000000,28.807,28.86,28.76,28.7729,2870,0
+FLCE.US,D,20251029,000000,28.8,28.86,28.69,28.7108,2271,0
+FLCE.US,D,20251030,000000,28.64,28.64,28.4757,28.4757,12118,0
+FLCE.US,D,20251031,000000,28.57,28.6,28.46,28.51,2905,0
+FLCE.US,D,20251103,000000,28.43,28.54,28.43,28.46,7224,0
+FLCE.US,D,20251104,000000,28.29,28.41,28.24,28.25,3822,0
+FLCE.US,D,20251105,000000,28.3,28.42,28.3,28.35,3555,0
+FLCE.US,D,20251106,000000,28.03,28.16,28.03,28.0409,4863,0
+FLCE.US,D,20251107,000000,27.99,28.0551,27.99,28.0551,2136,0
+FLCE.US,D,20251110,000000,28.38,28.477,28.38,28.477,6125,0
+FLCE.US,D,20251111,000000,28.44,28.57,28.44,28.5508,6419,0
+FLCE.US,D,20251112,000000,28.69,28.69,28.58,28.6013,603,0
+FLCE.US,D,20251113,000000,28.48,28.48,28.16,28.1663,5127,0
+FLCE.US,D,20251114,000000,27.99,28.28,27.99,28.14,1929,0
+FLCE.US,D,20251117,000000,28.15,28.15,27.7714,27.8806,2933,0
+FLCE.US,D,20251118,000000,27.83,27.835,27.7227,27.7227,3240,0
+FLCE.US,D,20251119,000000,27.88,27.88,27.7914,27.7914,2976,0
+FLCE.US,D,20251120,000000,28.24,28.24,27.4111,27.4111,1499,0
+FLCE.US,D,20251121,000000,27.57,27.87,27.41,27.6829,6837,0
+FLCE.US,D,20251124,000000,27.81,28.11,27.81,28.0735,3475,0
+FLCE.US,D,20251125,000000,28.01,28.3828,28.01,28.3828,4781,0
+FLCE.US,D,20251126,000000,28.54,28.66,28.54,28.5771,1486,0
+FLCE.US,D,20251128,000000,28.65,28.6874,28.65,28.6874,761,0
+FLCE.US,D,20251201,000000,28.62,28.62,28.5131,28.5131,10553,0
+FLCE.US,D,20251202,000000,28.555,28.64,28.555,28.5833,2798,0
+FLCE.US,D,20251203,000000,28.64,28.7185,28.6138,28.6939,761,0
+FLCE.US,D,20251204,000000,28.7,28.7,28.65,28.6824,477,0
+FLCE.US,D,20251205,000000,28.8,28.8,28.7385,28.7385,1343,0
+FLCE.US,D,20251208,000000,28.74,28.74,28.6158,28.6158,338,0
+FLCE.US,D,20251209,000000,28.7,28.7,28.6005,28.6005,817,0
+FLCE.US,D,20251210,000000,28.63,28.82,28.63,28.8141,1681,0
+FLCE.US,D,20251211,000000,28.73,28.944,28.73,28.9342,2359,0
+FLCE.US,D,20251212,000000,28.754,28.76,28.63,28.6337,1215,0
+FLCE.US,D,20251215,000000,28.65,28.68,28.6343,28.6343,1430,0
+FLCE.US,D,20251216,000000,28.51,28.54,28.48,28.54,3101,0
+FLCE.US,D,20251217,000000,28.3099,28.3099,28.2359,28.2359,1430,0
+FLCE.US,D,20251218,000000,28.43,28.51,28.4101,28.4388,1602,0
+FLCE.US,D,20251219,000000,28.595,28.68,28.595,28.6367,2355,0
+FLCE.US,D,20251222,000000,28.81,28.86,28.8091,28.86,2993,0
+FLCE.US,D,20251223,000000,28.8801,28.94,28.8801,28.94,4787,0
+FLCE.US,D,20251224,000000,29.0321,29.06,29.0177,29.0177,890,0
+FLCE.US,D,20251226,000000,28.99,29.0184,28.99,29.0184,2211,0
+FLCE.US,D,20251229,000000,28.93,28.93,28.9204,28.9204,256,0
+FLCE.US,D,20251230,000000,28.83,28.83,28.8024,28.8024,1273,0
+FLCE.US,D,20251231,000000,28.72,28.72,28.6015,28.6015,989,0
+FLCE.US,D,20260102,000000,28.685,28.72,28.6507,28.6507,2264,0
+FLCE.US,D,20260105,000000,28.84,28.93,28.84,28.91,5306,0
+FLCE.US,D,20260106,000000,29.05,29.15,29.01,29.1458,3990,0
+FLCE.US,D,20260107,000000,29.1,29.12,29.0224,29.03,2426,0
+FLCE.US,D,20260108,000000,28.97,29.03,28.93,29.02,124454,0
+FLCE.US,D,20260109,000000,29.1176,29.2,29.1176,29.1646,2833,0
+FLCE.US,D,20260112,000000,29.18,29.2138,29.18,29.2138,1028,0
+FLCE.US,D,20260113,000000,29.105,29.13,29.105,29.1282,2984,0
+FLCE.US,D,20260114,000000,28.92,28.9996,28.92,28.9996,3255,0
+FLCE.US,D,20260115,000000,29.18,29.22,29.12,29.12,1431,0
+FLCE.US,D,20260116,000000,29.085,29.115,29.0422,29.0786,1557,0
+FLCE.US,D,20260120,000000,28.74,28.74,28.5004,28.5004,2661,0
+FLCE.US,D,20260121,000000,28.75,28.9,28.75,28.85,8767,0
+FLCE.US,D,20260122,000000,28.963,29,28.9625,28.98,2197,0
+FLCE.US,D,20260123,000000,28.9,28.97,28.9,28.97,2838,0
+FLCE.US,D,20260126,000000,29.13,29.15,29.09,29.0914,1380,0
+FLCE.US,D,20260127,000000,29.1652,29.19,29.1652,29.1687,721,0
+FLCE.US,D,20260128,000000,29.117,29.19,29.1,29.158,4133,0
+FLCE.US,D,20260129,000000,28.82,30.96,28.82,29.1254,4945,0
+FLCE.US,D,20260130,000000,29.07,29.07,28.935,28.9587,2010,0
+FLCE.US,D,20260202,000000,29.15,29.19,29.14,29.1432,3169,0
+FLCE.US,D,20260203,000000,29.015,29.015,28.78,28.85,2089,0
+FLCE.US,D,20260204,000000,28.96,28.96,28.66,28.784,7513,0
+FLCE.US,D,20260205,000000,28.66,28.66,28.48,28.4918,2291,0
+FLCE.US,D,20260206,000000,28.8,29.0681,28.8,29.0681,5183,0
+FLCE.US,D,20260209,000000,29.06,29.23,29.06,29.155,5165,0
+FLCE.US,D,20260210,000000,29.23,29.25,29.0528,29.0528,8415,0
+FLCE.US,D,20260211,000000,29.03,29.09,28.985,29.0726,3525,0
+FLCE.US,D,20260212,000000,29.15,29.19,28.6324,28.6324,3687,0
+FLCE.US,D,20260213,000000,28.68,28.81,28.6564,28.6564,2125,0
+FLCE.US,D,20260217,000000,28.45,28.733,28.45,28.6847,5251,0
+FLCE.US,D,20260218,000000,28.9,28.9,28.79,28.79,1094,0
diff --git a/daily/us/nyse stocks/1/fls.us.txt b/daily/us/nyse stocks/1/fls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3bdd195a405f3fa907762b0ac3dd7e12b741663e
--- /dev/null
+++ b/daily/us/nyse stocks/1/fls.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLS.US,D,20050225,000000,6.57675,6.70991,6.57675,6.68548,911807.72930082,0
+FLS.US,D,20050228,000000,6.68548,6.91666,6.68548,6.79127,1196238.809266,0
+FLS.US,D,20050301,000000,6.8214,6.91666,6.75049,6.76694,1552431.4864313,0
+FLS.US,D,20050302,000000,6.77797,6.82939,6.73729,6.78871,867278.44144951,0
+FLS.US,D,20050303,000000,6.84318,6.90286,6.76979,6.8351,1088432.4490339,0
+FLS.US,D,20050304,000000,6.85982,6.94374,6.8351,6.89459,1218318.675937,0
+FLS.US,D,20050307,000000,6.9137,6.93271,6.85677,6.87273,851464.75728233,0
+FLS.US,D,20050308,000000,6.87273,6.87568,6.76694,6.78871,1262845.9332691,0
+FLS.US,D,20050309,000000,6.79127,7.00619,6.78082,6.84583,2050646.8042474,0
+FLS.US,D,20050310,000000,6.86228,7.03042,6.8351,7.00087,1053107.5050873,0
+FLS.US,D,20050311,000000,7.01998,7.23736,7.01998,7.20171,1733467.5093043,0
+FLS.US,D,20050314,000000,7.20447,7.27804,7.09306,7.17482,789644.58248628,0
+FLS.US,D,20050315,000000,7.2154,7.25903,7.10931,7.13394,809882.76816864,0
+FLS.US,D,20050316,000000,7.13394,7.1691,7.08223,7.10665,535386.00378995,0
+FLS.US,D,20050317,000000,7.10665,7.22367,7.07967,7.21008,881268.71930156,0
+FLS.US,D,20050318,000000,7.28079,7.28345,7.10931,7.15285,1891691.6633051,0
+FLS.US,D,20050321,000000,7.12045,7.19372,7.07406,7.17216,676682.73379751,0
+FLS.US,D,20050322,000000,7.14477,7.26139,7.1369,7.1691,832331.1740893,0
+FLS.US,D,20050323,000000,7.12045,7.22081,7.07967,7.11237,1012262.594473,0
+FLS.US,D,20050324,000000,7.12291,7.22899,7.12291,7.15285,988719.73865934,0
+FLS.US,D,20050328,000000,7.16625,7.20732,6.97093,7.06056,658654.76835347,0
+FLS.US,D,20050329,000000,7.06312,7.14201,6.84839,6.86504,715682.91764431,0
+FLS.US,D,20050330,000000,6.90582,7.07406,6.90582,7.06577,522505.40472544,0
+FLS.US,D,20050331,000000,7.04165,7.1036,7.00865,7.03042,596833.57829777,0
+FLS.US,D,20050401,000000,7.09582,7.17994,6.98983,7.02766,730406.21295712,0
+FLS.US,D,20050404,000000,7.02766,7.1369,6.96,7.07129,596833.57829777,0
+FLS.US,D,20050405,000000,7.07967,7.11237,6.98186,7.00865,661965.53004255,0
+FLS.US,D,20050406,000000,7.03898,7.12045,7.01161,7.01161,679992.48022696,0
+FLS.US,D,20050407,000000,7.01161,7.08223,6.95724,7.03337,630685.3805054,0
+FLS.US,D,20050408,000000,7.0251,7.20447,6.9792,7.05238,1019254.6876201,0
+FLS.US,D,20050411,000000,7.05238,7.05238,6.83776,6.93271,974370.05889439,0
+FLS.US,D,20050412,000000,6.9003,7.22899,6.86761,7.20171,1159074.21485,0
+FLS.US,D,20050413,000000,7.20447,7.25342,7.07967,7.09582,1576714.4665232,0
+FLS.US,D,20050414,000000,7.07967,7.14723,6.93812,6.96,1612040.4257294,0
+FLS.US,D,20050415,000000,6.96275,7.06577,6.89744,6.98186,2680974.8133592,0
+FLS.US,D,20050418,000000,6.98186,7.14477,6.96551,7.11237,2420459.1894958,0
+FLS.US,D,20050419,000000,7.17994,7.37043,7.16113,7.36787,2893276.7721344,0
+FLS.US,D,20050420,000000,7.43544,7.72098,7.38954,7.6015,2897334.7649192,0
+FLS.US,D,20050421,000000,7.62328,7.69103,7.60692,7.69103,2515757.5509516,0
+FLS.US,D,20050422,000000,7.69103,7.69103,7.55255,7.67193,2590084.7092644,0
+FLS.US,D,20050425,000000,7.67193,7.87306,7.64997,7.82411,2568373.381843,0
+FLS.US,D,20050426,000000,7.82411,7.84578,7.61746,7.61746,949712.44799505,0
+FLS.US,D,20050427,000000,7.6283,7.71812,7.43809,7.64514,1047223.0602085,0
+FLS.US,D,20050428,000000,7.63667,7.63667,7.46568,7.51433,1488034.5826666,0
+FLS.US,D,20050429,000000,7.52773,7.60692,7.40569,7.54408,2778107.7489862,0
+FLS.US,D,20050502,000000,7.54408,7.70985,7.52005,7.66671,1869981.3511434,0
+FLS.US,D,20050503,000000,7.66671,7.80224,7.64514,7.72886,1754077.2800152,0
+FLS.US,D,20050504,000000,7.72886,7.79978,7.69921,7.77289,1737883.8887424,0
+FLS.US,D,20050505,000000,7.77289,7.82667,7.69103,7.7456,1028081.3549383,0
+FLS.US,D,20050506,000000,7.81337,7.91098,7.72886,7.88134,739969.95877471,0
+FLS.US,D,20050509,000000,7.84086,8.03085,7.82411,8.01706,928371.69034264,0
+FLS.US,D,20050510,000000,7.94901,7.94901,7.81041,7.88134,1609835.2817893,0
+FLS.US,D,20050511,000000,7.71812,7.81593,7.58259,7.79978,2193786.2305033,0
+FLS.US,D,20050512,000000,7.79978,8.04425,7.79475,7.9033,1664292.7936693,0
+FLS.US,D,20050513,000000,7.88655,7.91384,7.60968,7.76146,2113571.5815328,0
+FLS.US,D,20050516,000000,7.76146,7.91946,7.71281,7.88429,1284561.321729,0
+FLS.US,D,20050517,000000,7.88921,8.05784,7.82164,8.02002,1734576.1728322,0
+FLS.US,D,20050518,000000,8.0606,8.31048,8.05784,8.23474,2194519.2479641,0
+FLS.US,D,20050519,000000,8.26213,8.29,8.13723,8.18087,1352626.3585764,0
+FLS.US,D,20050520,000000,8.18087,8.25671,8.11763,8.15328,1069296.8353217,0
+FLS.US,D,20050523,000000,8.13348,8.24105,8.09645,8.14471,1894269.4075334,0
+FLS.US,D,20050524,000000,8.15594,8.18569,8.09064,8.14974,1061191.0023484,0
+FLS.US,D,20050525,000000,8.09891,8.16353,8.00633,8.06601,1419959.3932227,0
+FLS.US,D,20050526,000000,8.07173,8.13969,8.00919,8.03085,1996559.8621363,0
+FLS.US,D,20050527,000000,8.03085,8.09645,7.99283,8.06867,632893.57022444,0
+FLS.US,D,20050531,000000,8.07438,8.1063,8.00347,8.00919,5702302.2229659,0
+FLS.US,D,20050601,000000,8.00919,8.19101,8.00919,8.16107,1181895.2210589,0
+FLS.US,D,20050602,000000,8.14471,8.14471,8.0143,8.01706,1304052.2763156,0
+FLS.US,D,20050603,000000,8.03085,8.11221,7.96279,7.9955,810252.32267794,0
+FLS.US,D,20050606,000000,7.9955,7.9955,7.67725,7.84578,2313372.6483491,0
+FLS.US,D,20050607,000000,7.89768,8.03085,7.76973,7.85405,2014590.8733594,0
+FLS.US,D,20050608,000000,7.88134,7.89493,7.7262,7.75359,1074073.6319322,0
+FLS.US,D,20050609,000000,7.75083,7.87858,7.61746,7.87021,860665.04014847,0
+FLS.US,D,20050610,000000,7.87306,7.93856,7.805,7.89493,3257564.1144168,0
+FLS.US,D,20050613,000000,7.90074,7.95176,7.88134,7.95176,2591555.820484,0
+FLS.US,D,20050614,000000,7.97077,8.14718,7.94368,8.14718,2272152.0916676,0
+FLS.US,D,20050615,000000,8.14718,8.20795,8.04986,8.18825,1380587.6243474,0
+FLS.US,D,20050616,000000,8.16658,8.39096,8.15328,8.32802,1872549.958035,0
+FLS.US,D,20050617,000000,8.37973,8.49369,8.27316,8.34496,1693728.2164389,0
+FLS.US,D,20050620,000000,8.38741,8.41725,8.29601,8.33905,790748.16971597,0
+FLS.US,D,20050621,000000,8.33905,8.35629,8.29,8.29877,681099.11323558,0
+FLS.US,D,20050622,000000,8.30645,8.37392,8.30389,8.33481,1026237.6434303,0
+FLS.US,D,20050623,000000,8.33481,8.37973,8.21061,8.26213,851826.1897145,0
+FLS.US,D,20050624,000000,8.24814,8.27877,8.16107,8.21061,1674964.1877552,0
+FLS.US,D,20050627,000000,8.18087,8.19692,7.9955,8.1063,779712.29741903,0
+FLS.US,D,20050628,000000,8.13112,8.31975,8.13112,8.31462,640255.21788084,0
+FLS.US,D,20050629,000000,8.28744,8.29,8.12856,8.22075,774933.47028916,0
+FLS.US,D,20050630,000000,8.23474,8.31975,8.19692,8.2244,855147.104,0
+FLS.US,D,20050701,000000,8.27877,8.37707,8.16658,8.3422,1309941.7974927,0
+FLS.US,D,20050705,000000,8.3422,8.51457,8.31718,8.47547,941247.21310896,0
+FLS.US,D,20050706,000000,8.47547,8.57455,8.23474,8.27877,1077391.5004388,0
+FLS.US,D,20050707,000000,8.21061,8.31975,8.07961,8.24301,1044649.3770187,0
+FLS.US,D,20050708,000000,8.24105,8.40652,8.21819,8.39096,679625.97149658,0
+FLS.US,D,20050711,000000,8.42602,8.50688,8.39913,8.4469,1042070.6175307,0
+FLS.US,D,20050712,000000,8.4208,8.49635,8.33905,8.40169,869129.25977493,0
+FLS.US,D,20050713,000000,8.40169,8.43765,8.37973,8.40918,1038380.148736,0
+FLS.US,D,20050714,000000,8.42326,8.45311,8.3422,8.35629,1118240.4720917,0
+FLS.US,D,20050715,000000,8.35372,8.39913,8.30389,8.35629,690301.42662099,0
+FLS.US,D,20050718,000000,8.3422,8.4208,8.32536,8.33048,1088796.9272451,0
+FLS.US,D,20050719,000000,8.3684,8.47951,8.32536,8.45311,1947989.8409141,0
+FLS.US,D,20050720,000000,8.45311,8.74959,8.45311,8.69137,1186304.4936795,0
+FLS.US,D,20050721,000000,8.69423,8.83153,8.68222,8.73215,1461176.9041254,0
+FLS.US,D,20050722,000000,8.73215,9.0699,8.73215,9.04793,1183730.8104897,0
+FLS.US,D,20050725,000000,9.04793,9.13067,8.85222,8.92787,1284561.321729,0
+FLS.US,D,20050726,000000,8.98233,9.06803,8.95978,8.97494,1519314.7322038,0
+FLS.US,D,20050727,000000,8.96637,9.03877,8.91181,9.03602,1319145.1261377,0
+FLS.US,D,20050728,000000,9.08703,9.21991,9.04054,9.20247,2146687.3205008,0
+FLS.US,D,20050729,000000,9.21104,9.32412,9.06221,9.20247,2216974.7607022,0
+FLS.US,D,20050801,000000,9.46162,9.46162,9.20907,9.34864,1098727.181793,0
+FLS.US,D,20050802,000000,9.34864,9.50792,9.28954,9.50496,1893534.3595534,0
+FLS.US,D,20050803,000000,9.48329,9.54238,9.41533,9.47147,1684529.964092,0
+FLS.US,D,20050804,000000,9.41237,9.53943,9.40942,9.51284,1451609.0972692,0
+FLS.US,D,20050805,000000,9.50988,9.51284,9.05936,9.10575,2293507.062955,0
+FLS.US,D,20050808,000000,9.122,9.21104,9.07364,9.15795,990919.80630124,0
+FLS.US,D,20050809,000000,9.1946,9.29634,9.13737,9.29142,1200291.7257527,0
+FLS.US,D,20050810,000000,9.30461,9.52466,9.30461,9.43207,1714705.5111399,0
+FLS.US,D,20050811,000000,9.40942,9.65861,9.40942,9.65073,1930694.8929308,0
+FLS.US,D,20050812,000000,9.62217,9.78074,9.56602,9.76105,1972278.9125638,0
+FLS.US,D,20050815,000000,9.74825,9.76696,9.59361,9.70786,1096528.1294107,0
+FLS.US,D,20050816,000000,9.70786,9.71279,9.5217,9.67634,3542004.3317188,0
+FLS.US,D,20050817,000000,9.67339,9.89107,9.64384,9.76105,1454182.780459,0
+FLS.US,D,20050818,000000,9.70589,9.7778,9.65271,9.75317,1563834.8827183,0
+FLS.US,D,20050819,000000,9.76893,9.80537,9.72756,9.75317,2168761.0956139,0
+FLS.US,D,20050822,000000,9.764,9.82803,9.72756,9.76105,1826191.1723106,0
+FLS.US,D,20050823,000000,9.76893,9.80242,9.72756,9.75317,2244197.9327142,0
+FLS.US,D,20050824,000000,9.75613,9.83984,9.67634,9.7837,973267.48692434,0
+FLS.US,D,20050825,000000,9.7975,9.84773,9.75317,9.80537,437138.31307723,0
+FLS.US,D,20050826,000000,9.77189,9.78666,9.62217,9.72756,867659.16381485,0
+FLS.US,D,20050829,000000,9.71279,9.83984,9.66551,9.83984,651288.04439886,0
+FLS.US,D,20050830,000000,9.8428,9.85265,9.69505,9.7837,1010418.882965,0
+FLS.US,D,20050831,000000,9.7975,10.1334,9.7443,10.0929,1260641.8045886,0
+FLS.US,D,20050901,000000,10.1147,10.1235,9.90485,9.97381,3418731.5061167,0
+FLS.US,D,20050902,000000,9.98661,9.98661,9.86743,9.95021,1901625.9788917,0
+FLS.US,D,20050906,000000,10.0004,10.2673,10.0004,10.1758,1038024.8078616,0
+FLS.US,D,20050907,000000,10.1334,10.1511,10.0319,10.0546,1864457.3234371,0
+FLS.US,D,20050908,000000,10.0004,10.0635,9.93344,10.0546,1467429.8882538,0
+FLS.US,D,20050909,000000,10.0516,10.0693,10.0132,10.0546,1749288.3002889,0
+FLS.US,D,20050912,000000,10.029,10.0723,9.98859,10.0428,2256339.4227601,0
+FLS.US,D,20050913,000000,10.0132,10.0516,9.96498,10.0132,1469636.0474536,0
+FLS.US,D,20050914,000000,10.0428,10.0625,9.90978,9.97967,1501650.2297112,0
+FLS.US,D,20050915,000000,9.97967,9.97967,9.7246,9.76696,2582352.491839,0
+FLS.US,D,20050916,000000,9.78863,9.82212,9.53746,9.6468,3866908.7372698,0
+FLS.US,D,20050919,000000,9.6468,9.6468,9.50792,9.50988,1941370.3480553,0
+FLS.US,D,20050920,000000,9.57095,9.64384,9.3907,9.41533,2019749.4075949,0
+FLS.US,D,20050921,000000,9.40942,9.50398,9.36608,9.42912,1385378.634593,0
+FLS.US,D,20050922,000000,9.43404,9.49807,9.35721,9.46162,1489875.2483956,0
+FLS.US,D,20050923,000000,9.46162,9.65271,9.37494,9.61429,3089773.1688194,0
+FLS.US,D,20050926,000000,9.6468,9.71279,9.47147,9.57686,1054945.1250374,0
+FLS.US,D,20050927,000000,9.58474,9.59361,9.39464,9.56012,1687841.7410408,0
+FLS.US,D,20050928,000000,9.59361,9.59656,9.38479,9.47443,753225.18864674,0
+FLS.US,D,20050929,000000,9.47443,9.68915,9.41237,9.68915,1481781.5985381,0
+FLS.US,D,20050930,000000,9.67634,10.023,9.67634,9.88023,1878812.0795003,0
+FLS.US,D,20051003,000000,9.90485,10.1758,9.85561,9.91273,1576347.9577928,0
+FLS.US,D,20051004,000000,9.91273,9.93543,9.68324,9.68324,919167.34643795,0
+FLS.US,D,20051005,000000,9.6468,9.6468,9.24197,9.26807,1778721.6925392,0
+FLS.US,D,20051006,000000,9.24571,9.24571,8.8989,9.14308,1947989.8409141,0
+FLS.US,D,20051007,000000,9.20543,9.31831,9.17066,9.29142,1755182.8977642,0
+FLS.US,D,20051010,000000,9.55223,9.55223,9.01031,9.09472,1391629.5882021,0
+FLS.US,D,20051011,000000,9.12781,9.18799,9.0765,9.10191,1602475.6646522,0
+FLS.US,D,20051012,000000,9.10959,9.18504,9.0565,9.1346,1397889.6791481,0
+FLS.US,D,20051013,000000,9.13067,9.1552,9.0765,9.14308,1113451.4923655,0
+FLS.US,D,20051014,000000,9.21104,9.40942,9.17352,9.36608,994970.69226856,0
+FLS.US,D,20051017,000000,9.39661,9.48624,9.32609,9.48624,1102779.08302,0
+FLS.US,D,20051018,000000,9.45867,9.46556,9.31831,9.33889,686244.44909583,0
+FLS.US,D,20051019,000000,9.33889,9.47837,9.0435,9.47837,1514529.813516,0
+FLS.US,D,20051020,000000,9.44389,9.45374,9.05089,9.1484,1038754.7795435,0
+FLS.US,D,20051021,000000,9.15332,9.29919,9.122,9.19952,728557.42515099,0
+FLS.US,D,20051024,000000,9.22946,9.43897,9.22946,9.41533,568501.7427579,0
+FLS.US,D,20051025,000000,9.39957,9.42419,9.1677,9.28856,720464.79055311,0
+FLS.US,D,20051026,000000,9.28856,9.3516,9.13737,9.28363,1028081.3549383,0
+FLS.US,D,20051027,000000,9.23438,9.26522,8.97494,9.00755,915492.10653777,0
+FLS.US,D,20051028,000000,9.04793,9.37494,8.92599,9.37198,1118240.4720917,0
+FLS.US,D,20051031,000000,9.37494,9.56012,9.37494,9.50792,1877709.5075302,0
+FLS.US,D,20051101,000000,9.47443,9.55223,9.39661,9.46556,760942.17717746,0
+FLS.US,D,20051102,000000,9.48132,9.59065,9.44093,9.50792,1691522.0572391,0
+FLS.US,D,20051103,000000,9.56602,9.56602,9.48132,9.51284,986147.07072921,0
+FLS.US,D,20051104,000000,9.50988,9.53155,9.33298,9.46556,744014.75318419,0
+FLS.US,D,20051107,000000,9.5217,10.4239,9.5217,10.1235,3358386.5035789,0
+FLS.US,D,20051108,000000,10.029,10.0437,9.89304,9.92164,1174173.15623,0
+FLS.US,D,20051109,000000,9.90485,10.2024,9.83689,10.1914,1918921.9421346,0
+FLS.US,D,20051110,000000,10.1856,10.2407,9.91965,10.2407,1121176.6029733,0
+FLS.US,D,20051111,000000,10.219,10.2831,10.0949,10.2319,617805.79670053,0
+FLS.US,D,20051114,000000,10.1658,10.2466,10.1117,10.2378,553046.44524398,0
+FLS.US,D,20051115,000000,10.2348,10.2496,9.99157,10.0349,896355.47756582,0
+FLS.US,D,20051116,000000,10.0723,10.1363,9.9383,10.0635,542006.51190847,0
+FLS.US,D,20051117,000000,10.0821,10.352,10.0821,10.352,705010.50829883,0
+FLS.US,D,20051118,000000,10.4879,10.5392,10.3678,10.4693,1292284.4018176,0
+FLS.US,D,20051121,000000,10.5087,10.5087,10.2949,10.418,1362190.104394,0
+FLS.US,D,20051122,000000,10.3756,10.5392,10.3343,10.5145,856615.16944079,0
+FLS.US,D,20051123,000000,10.5175,10.5283,10.2899,10.3471,1010055.4200136,0
+FLS.US,D,20051125,000000,10.355,10.3728,10.3175,10.355,307984.08837522,0
+FLS.US,D,20051128,000000,10.3678,10.3934,10.0881,10.0881,813566.13014594,0
+FLS.US,D,20051129,000000,10.0949,10.2969,10.0929,10.154,1008586.3393131,0
+FLS.US,D,20051130,000000,10.1826,10.2871,10.1117,10.154,953753.18136596,0
+FLS.US,D,20051201,000000,10.2319,10.555,10.2319,10.4899,1001216.5695796,0
+FLS.US,D,20051202,000000,10.4899,10.4949,10.3225,10.4722,491228.30096721,0
+FLS.US,D,20051205,000000,10.5982,10.5982,10.3432,10.4781,721574.46934065,0
+FLS.US,D,20051206,000000,10.5027,10.555,10.355,10.3628,642092.83783093,0
+FLS.US,D,20051207,000000,10.3728,10.4693,10.2122,10.2831,783758.10708815,0
+FLS.US,D,20051208,000000,10.3087,10.4348,10.159,10.2575,395185.7541946,0
+FLS.US,D,20051209,000000,10.2723,10.422,10.2042,10.355,452233.19341862,0
+FLS.US,D,20051212,000000,10.3806,10.5175,10.3589,10.4821,707954.76125754,0
+FLS.US,D,20051213,000000,10.5027,10.62,10.4633,10.5303,635100.74468382,0
+FLS.US,D,20051214,000000,10.5421,10.7854,10.5421,10.7027,1127800.1568707,0
+FLS.US,D,20051215,000000,10.6997,10.7982,10.5844,10.6829,882006.81306052,0
+FLS.US,D,20051216,000000,10.7638,10.8032,10.7057,10.7332,2502135.8123493,0
+FLS.US,D,20051219,000000,10.7057,10.7057,10.5175,10.5372,1157242.6864578,0
+FLS.US,D,20051220,000000,10.5451,10.5668,10.3954,10.5303,683678.88798318,0
+FLS.US,D,20051221,000000,10.5579,10.614,10.3954,10.4781,636570.84064389,0
+FLS.US,D,20051222,000000,10.4751,10.752,10.4751,10.7057,947131.6579878,0
+FLS.US,D,20051223,000000,10.7194,10.7894,10.6583,10.7175,752849.54257958,0
+FLS.US,D,20051227,000000,10.6919,10.7578,10.4821,10.5254,650188.51820773,0
+FLS.US,D,20051228,000000,10.5451,10.6337,10.415,10.5796,482399.60312966,0
+FLS.US,D,20051229,000000,10.5924,10.6583,10.4899,10.6012,844472.66413522,0
+FLS.US,D,20051230,000000,10.5982,10.7638,10.5924,10.752,1543229.1730459,0
+FLS.US,D,20060103,000000,10.8947,11.1331,10.7716,11.1173,3176989.0482738,0
+FLS.US,D,20060104,000000,11.1016,11.143,10.9814,11.143,1580399.8590197,0
+FLS.US,D,20060105,000000,11.1262,11.1686,11.0198,11.1538,874646.18066375,0
+FLS.US,D,20060106,000000,11.2247,11.3892,11.14,11.2986,1337168.0152836,0
+FLS.US,D,20060109,000000,11.2986,11.4956,11.2986,11.4503,1085488.1960752,0
+FLS.US,D,20060110,000000,11.4217,11.5478,11.3754,11.5478,930206.26451381,0
+FLS.US,D,20060111,000000,11.5478,11.5694,11.4109,11.4552,935361.75297047,0
+FLS.US,D,20060112,000000,11.4533,11.4827,11.3814,11.4168,1072973.0904815,0
+FLS.US,D,20060113,000000,11.4168,11.6059,11.333,11.6059,2014227.4104079,0
+FLS.US,D,20060117,000000,11.6059,11.7428,11.4975,11.726,1656564.6372825,0
+FLS.US,D,20060118,000000,11.726,11.7832,11.6581,11.73,1004911.0994129,0
+FLS.US,D,20060119,000000,11.7369,11.9546,11.6945,11.8935,1098364.7341011,0
+FLS.US,D,20060120,000000,11.9191,11.9191,11.7202,11.8777,2187531.2158555,0
+FLS.US,D,20060123,000000,11.8196,12.0215,11.7999,11.994,1665392.3198604,0
+FLS.US,D,20060124,000000,11.9871,12.0679,11.9162,12.0275,1578553.1017329,0
+FLS.US,D,20060125,000000,12.0285,12.1181,11.9576,12.0393,870225.74018713,0
+FLS.US,D,20060126,000000,12.1053,12.2284,12.0137,12.185,1037652.2075734,0
+FLS.US,D,20060127,000000,12.2136,12.4047,12.1456,12.3653,1044649.3770187,0
+FLS.US,D,20060130,000000,12.3308,12.579,12.3102,12.4569,1767318.2962523,0
+FLS.US,D,20060131,000000,12.4629,12.579,12.4067,12.4943,1881392.8695075,0
+FLS.US,D,20060201,000000,12.4943,12.7071,12.325,12.7051,1210226.0413392,0
+FLS.US,D,20060202,000000,12.71,12.715,12.3682,12.4629,1010790.4679935,0
+FLS.US,D,20060203,000000,12.4353,12.5042,12.2541,12.5022,1466691.7944948,0
+FLS.US,D,20060206,000000,12.5308,12.586,12.3358,12.4205,1087702.4773521,0
+FLS.US,D,20060207,000000,12.3998,12.519,12.0511,12.1082,1078491.0266299,0
+FLS.US,D,20060208,000000,12.1112,12.1398,11.8689,12.0186,2140065.7971226,0
+FLS.US,D,20060209,000000,12.0599,12.2166,12.0413,12.1368,1714331.895592,0
+FLS.US,D,20060210,000000,12.0994,12.2284,11.9438,12.2057,2521277.5176194,0
+FLS.US,D,20060213,000000,12.1762,12.3544,12.1112,12.1732,968849.076967,0
+FLS.US,D,20060214,000000,12.2393,12.6844,12.1556,12.5741,1955352.5038302,0
+FLS.US,D,20060215,000000,13.0449,13.2311,12.8578,13.0912,3196845.4963311,0
+FLS.US,D,20060216,000000,13.1533,13.3128,13.1346,13.3128,1514156.1979682,0
+FLS.US,D,20060217,000000,13.0567,13.5857,13.0567,13.3995,2220650.0006024,0
+FLS.US,D,20060221,000000,13.3424,13.4349,13.2508,13.3346,1148774.4057928,0
+FLS.US,D,20060222,000000,13.3995,13.7166,13.3995,13.5857,1147671.8338227,0
+FLS.US,D,20060223,000000,13.5857,13.8103,13.5601,13.7413,2618053.0818528,0
+FLS.US,D,20060224,000000,13.7246,14.0604,13.7246,13.893,2531937.7438492,0
+FLS.US,D,20060227,000000,13.9354,14.3076,13.9354,14.1304,3502619.3644681,0
+FLS.US,D,20060228,000000,14.024,14.1008,13.9264,13.9718,1111603.7198189,0
+FLS.US,D,20060301,000000,13.9974,14.2505,13.9354,14.151,1036186.1726519,0
+FLS.US,D,20060302,000000,14.154,14.486,14.1176,14.2161,1976323.7069733,0
+FLS.US,D,20060303,000000,14.2161,14.3609,14.1334,14.3116,1483256.7707964,0
+FLS.US,D,20060306,000000,14.0535,14.8307,14.0535,14.6534,4752225.2967597,0
+FLS.US,D,20060307,000000,14.6317,15.0425,14.5855,14.7046,5462019.7084866,0
+FLS.US,D,20060308,000000,14.7076,14.88,14.5036,14.6386,4601729.2991458,0
+FLS.US,D,20060309,000000,14.6465,14.8031,14.6011,14.679,1709549.0074236,0
+FLS.US,D,20060310,000000,14.6898,14.9449,14.6465,14.9449,1648095.3413579,0
+FLS.US,D,20060313,000000,15.0159,15.1419,15.0021,15.0415,1659875.3989716,0
+FLS.US,D,20060314,000000,15.0425,15.203,14.94,15.1941,2483001.2138965,0
+FLS.US,D,20060315,000000,15.2355,15.4,15.1665,15.3665,1822879.395362,0
+FLS.US,D,20060316,000000,15.5605,15.5605,15.4089,15.4856,2456505.9830472,0
+FLS.US,D,20060317,000000,15.6069,15.6916,15.5547,15.6532,4111602.5548889,0
+FLS.US,D,20060320,000000,15.6147,15.6896,15.5507,15.6571,1935473.7200608,0
+FLS.US,D,20060321,000000,15.6295,15.6916,15.4237,15.4512,1566417.7032448,0
+FLS.US,D,20060322,000000,15.4384,15.7467,15.4305,15.7388,2041816.0758906,0
+FLS.US,D,20060323,000000,15.7388,15.8452,15.6325,15.7703,1811473.9685557,0
+FLS.US,D,20060324,000000,15.7615,15.8196,15.6856,15.7319,1341955.9797503,0
+FLS.US,D,20060327,000000,15.7467,16.0067,15.7359,15.7949,3214139.4290548,0
+FLS.US,D,20060328,000000,15.7753,15.8167,15.5625,15.6069,1995826.8446756,0
+FLS.US,D,20060329,000000,15.6098,15.8482,15.5979,15.7753,3417623.8578484,0
+FLS.US,D,20060330,000000,15.6886,15.926,15.6856,15.8886,2242730.882533,0
+FLS.US,D,20060331,000000,15.8915,16.0067,15.8344,15.855,1606155.9808506,0
+FLS.US,D,20060403,000000,15.9142,16.2461,15.7615,16.0442,1826558.6963007,0
+FLS.US,D,20060404,000000,16.0127,16.3525,15.926,16.2412,1746721.7239166,0
+FLS.US,D,20060405,000000,15.8314,16.1003,15.4838,16.0038,7314343.663955,0
+FLS.US,D,20060406,000000,15.7753,15.8452,15.5723,15.6916,5836975.399076,0
+FLS.US,D,20060407,000000,15.6984,15.7467,14.9941,15.1212,3663428.3695148,0
+FLS.US,D,20060410,000000,15.1488,15.2079,14.6958,14.7943,3791110.4677374,0
+FLS.US,D,20060411,000000,14.8061,15.0001,14.4594,14.5579,2775167.5570661,0
+FLS.US,D,20060412,000000,14.6317,14.9252,14.6229,14.8091,1404140.6327574,0
+FLS.US,D,20060413,000000,14.748,14.9036,14.5519,14.8504,1436159.8913131,0
+FLS.US,D,20060417,000000,14.7844,15.0021,14.6465,14.7873,1640005.7525389,0
+FLS.US,D,20060418,000000,14.7972,15.2001,14.7873,15.139,5104360.9963999,0
+FLS.US,D,20060419,000000,15.1419,15.4778,15.135,15.4552,1396045.9676403,0
+FLS.US,D,20060420,000000,15.465,15.5123,15.1469,15.3006,1162011.3609913,0
+FLS.US,D,20060421,000000,15.5763,15.5763,15.0878,15.2049,1122277.1444241,0
+FLS.US,D,20060424,000000,15.1774,15.1774,14.9194,15.0021,1135529.3285172,0
+FLS.US,D,20060425,000000,15.0553,15.2197,15.0425,15.1577,2432226.0487343,0
+FLS.US,D,20060426,000000,15.1911,15.4818,15.1911,15.3911,1570823.9300864,0
+FLS.US,D,20060427,000000,15.3557,15.5979,15.1774,15.4926,2497719.4329111,0
+FLS.US,D,20060428,000000,15.4089,15.6482,15.3557,15.6344,1912300.4187565,0
+FLS.US,D,20060501,000000,15.6916,15.8432,15.6916,15.8039,1880652.7452293,0
+FLS.US,D,20060502,000000,15.7793,16.056,15.7211,16.0294,1677174.4079935,0
+FLS.US,D,20060503,000000,15.9979,16.1338,15.9447,16.1033,2955093.9011515,0
+FLS.US,D,20060504,000000,16.0756,16.2234,16.0205,16.1959,1241867.6233085,0
+FLS.US,D,20060505,000000,16.25,16.4411,16.2313,16.3751,1812209.0165357,0
+FLS.US,D,20060508,000000,16.3751,16.4145,16.3455,16.3751,2614738.2591251,0
+FLS.US,D,20060509,000000,16.3751,16.5918,16.3052,16.4706,1030658.083907,0
+FLS.US,D,20060510,000000,16.4411,16.5731,16.4214,16.511,769040.90333319,0
+FLS.US,D,20060511,000000,16.5387,16.5387,16.0382,16.0728,1132587.1060778,0
+FLS.US,D,20060512,000000,16.053,16.053,15.5418,15.5418,1573036.180844,0
+FLS.US,D,20060515,000000,15.3803,15.4089,14.7923,15.0848,2828157.0035052,0
+FLS.US,D,20060516,000000,15.07,15.1911,14.9223,15.0316,1336071.5348713,0
+FLS.US,D,20060517,000000,14.9607,15.076,14.7312,14.7815,1425489.5124869,0
+FLS.US,D,20060518,000000,14.8129,14.8672,14.5993,14.6209,2207036.3840771,0
+FLS.US,D,20060519,000000,14.6209,14.6386,14.2505,14.3776,2239045.4900365,0
+FLS.US,D,20060522,000000,14.3076,14.3076,13.9294,14.1993,2678383.8707556,0
+FLS.US,D,20060523,000000,14.29,14.5677,14.0723,14.089,2455410.5178946,0
+FLS.US,D,20060524,000000,14.091,14.2259,13.6891,14.0723,2451362.6777062,0
+FLS.US,D,20060525,000000,14.2013,14.3628,14.0723,14.3422,1417383.6795137,0
+FLS.US,D,20060526,000000,14.4071,14.5756,14.3214,14.5579,801786.0725322,0
+FLS.US,D,20060530,000000,14.5579,14.6179,14.2673,14.2702,2393228.9106664,0
+FLS.US,D,20060531,000000,14.3076,14.5598,14.2319,14.4505,2246782.78376,0
+FLS.US,D,20060601,000000,14.5204,14.9528,14.5204,14.9528,1669807.6840389,0
+FLS.US,D,20060602,000000,15.1893,15.3773,14.7844,15.0474,1556112.8178894,0
+FLS.US,D,20060605,000000,15.0474,15.139,14.3382,14.3579,1309941.7974927,0
+FLS.US,D,20060606,000000,14.4161,14.4564,14.1008,14.2505,1386846.7000337,0
+FLS.US,D,20060607,000000,14.2594,14.5184,14.0782,14.0782,1302209.5800674,0
+FLS.US,D,20060608,000000,14.0516,14.1589,13.6477,13.8743,3268974.6175212,0
+FLS.US,D,20060609,000000,13.9541,14.154,13.7374,13.8103,967743.45921803,0
+FLS.US,D,20060612,000000,13.8349,13.8447,13.3434,13.3464,1366245.0513999,0
+FLS.US,D,20060613,000000,13.3464,13.5206,13.1346,13.2587,2554392.2413278,0
+FLS.US,D,20060614,000000,13.0863,13.5236,13.0765,13.5206,2144844.6242525,0
+FLS.US,D,20060615,000000,13.6005,14.1855,13.6005,14.1432,1413337.8698446,0
+FLS.US,D,20060616,000000,14.1432,14.2259,13.6714,13.9324,3934614.3722043,0
+FLS.US,D,20060619,000000,13.9807,13.9807,13.3434,13.4439,1403410.6610756,0
+FLS.US,D,20060620,000000,13.4439,13.4487,13.1602,13.2341,1633014.6746514,0
+FLS.US,D,20060621,000000,13.2607,13.7689,13.2459,13.6753,2060953.7201222,0
+FLS.US,D,20060622,000000,13.6301,13.7561,13.5178,13.6842,2190108.9600839,0
+FLS.US,D,20060623,000000,13.6379,13.9008,13.5887,13.7433,1343055.5059414,0
+FLS.US,D,20060626,000000,13.7246,14.0535,13.7246,14.0339,1170115.1634452,0
+FLS.US,D,20060627,000000,14.0339,14.2111,13.7276,13.7492,1613137.9214012,0
+FLS.US,D,20060628,000000,13.7945,13.9679,13.6753,13.8389,1625654.0422547,0
+FLS.US,D,20060629,000000,13.9865,14.6179,13.957,14.6179,2146687.3205008,0
+FLS.US,D,20060630,000000,14.88,15.465,14.5943,15.465,10921471.825341,0
+FLS.US,D,20060703,000000,15.3271,15.3271,14.8848,14.9833,2860162.048426,0
+FLS.US,D,20060705,000000,14.9853,14.9853,14.6209,14.8366,1945048.6337344,0
+FLS.US,D,20060706,000000,14.88,15.1665,14.878,15.0936,2385489.5864236,0
+FLS.US,D,20060707,000000,15.0936,15.1774,14.9449,14.9637,1670182.3148464,0
+FLS.US,D,20060710,000000,15.0159,15.2572,14.9134,15.0425,1517475.0817344,0
+FLS.US,D,20060711,000000,14.9883,15.1212,14.7706,15.07,1223105.6251441,0
+FLS.US,D,20060712,000000,15.0848,15.265,14.9479,15.0553,2651905.89932,0
+FLS.US,D,20060713,000000,14.9883,15.1154,14.7509,14.7509,1440201.6399436,0
+FLS.US,D,20060714,000000,14.7529,14.7815,14.3214,14.48,2008334.8434519,0
+FLS.US,D,20060717,000000,14.4337,14.6031,14.352,14.4013,1313257.6354799,0
+FLS.US,D,20060718,000000,14.4013,14.5963,14.1835,14.4456,1287865.9918603,0
+FLS.US,D,20060719,000000,14.486,14.6898,14.4269,14.6179,2141165.3233137,0
+FLS.US,D,20060720,000000,14.6534,14.748,14.1462,14.1619,1144731.6419026,0
+FLS.US,D,20060721,000000,14.1619,14.1619,13.7837,13.8004,1149133.8077056,0
+FLS.US,D,20060724,000000,13.8467,14.1244,13.8467,14.1096,1397142.4480524,0
+FLS.US,D,20060725,000000,14.0949,14.35,13.9541,14.2043,1167903.9279472,0
+FLS.US,D,20060726,000000,14.0752,14.2111,13.8043,14.0831,1765112.1370525,0
+FLS.US,D,20060727,000000,14.1462,14.3805,13.9511,13.9679,847051.4236232,0
+FLS.US,D,20060728,000000,14.0654,14.4003,14.0654,14.1116,1875130.7480422,0
+FLS.US,D,20060731,000000,14.087,14.154,14.0111,14.0802,1752968.6164873,0
+FLS.US,D,20060801,000000,14.0604,14.1274,13.9264,13.9974,1399729.3296175,0
+FLS.US,D,20060802,000000,13.9836,14.3451,13.9836,14.158,1148774.4057928,0
+FLS.US,D,20060803,000000,14.1008,14.6149,14.1008,14.5184,1528882.5390599,0
+FLS.US,D,20060804,000000,14.5677,14.6287,14.1304,14.3628,1221635.529184,0
+FLS.US,D,20060807,000000,14.2565,14.3214,14.1244,14.1806,714218.91324209,0
+FLS.US,D,20060808,000000,14.2219,14.284,13.9836,14.024,961486.41405095,0
+FLS.US,D,20060809,000000,14.0782,14.1146,13.5689,13.5965,1314357.1616711,0
+FLS.US,D,20060810,000000,13.5424,13.6419,13.4645,13.5887,2076037.4326075,0
+FLS.US,D,20060811,000000,13.5601,13.5887,13.3424,13.4015,779712.29741903,0
+FLS.US,D,20060814,000000,13.4675,13.696,13.4123,13.4439,868021.61150667,0
+FLS.US,D,20060815,000000,13.5118,13.5719,13.3995,13.501,1766220.8005804,0
+FLS.US,D,20060816,000000,13.5689,14.0083,13.5236,13.9649,1765481.6915619,0
+FLS.US,D,20060817,000000,13.8871,14.0486,13.8191,13.8851,527285.24711494,0
+FLS.US,D,20060818,000000,13.8684,13.8851,13.6842,13.8772,556725.74618272,0
+FLS.US,D,20060821,000000,13.8605,13.8605,13.5887,13.6241,472462.24176421,0
+FLS.US,D,20060822,000000,13.563,13.7492,13.5236,13.6625,372013.46814994,0
+FLS.US,D,20060823,000000,13.6319,13.7138,13.4193,13.504,798846.8958717,0
+FLS.US,D,20060824,000000,13.5719,13.6173,13.3592,13.4517,669686.57961184,0
+FLS.US,D,20060825,000000,13.3857,13.5394,13.3611,13.4675,366856.96443365,0
+FLS.US,D,20060828,000000,13.4379,13.6349,13.4379,13.6301,427201.96697142,0
+FLS.US,D,20060829,000000,13.6301,13.6842,13.4675,13.6173,671156.67557192,0
+FLS.US,D,20060830,000000,13.6566,13.7522,13.6034,13.7098,739236.94131396,0
+FLS.US,D,20060831,000000,13.7915,14.0111,13.7138,13.896,812827.02112735,0
+FLS.US,D,20060901,000000,13.9264,14.0111,13.7748,13.9264,436030.66480897,0
+FLS.US,D,20060905,000000,13.9264,14.0752,13.8556,14.0535,472089.64147599,0
+FLS.US,D,20060906,000000,13.9865,14.0221,13.8635,13.89,1026237.6434303,0
+FLS.US,D,20060907,000000,13.8605,13.9728,13.7304,13.8221,1329806.3676272,0
+FLS.US,D,20060908,000000,13.8497,13.9482,13.7669,13.8772,722308.50206104,0
+FLS.US,D,20060911,000000,13.8605,13.8635,13.5059,13.563,1294856.0544881,0
+FLS.US,D,20060912,000000,13.5817,13.7945,13.4734,13.696,703540.41233876,0
+FLS.US,D,20060913,000000,13.6714,13.8161,13.6566,13.7374,822031.36503204,0
+FLS.US,D,20060914,000000,13.696,13.759,13.5857,13.6891,916224.10873889,0
+FLS.US,D,20060915,000000,13.7098,13.7689,13.5571,13.5571,866175.86947945,0
+FLS.US,D,20060918,000000,13.5512,13.6448,13.4487,13.5118,1271684.7837031,0
+FLS.US,D,20060919,000000,13.5206,13.5571,13.1602,13.2981,1543597.7122955,0
+FLS.US,D,20060920,000000,13.3641,13.4862,13.3158,13.4675,842265.48967584,0
+FLS.US,D,20060921,000000,13.5059,13.5206,13.2223,13.2607,897093.57132478,0
+FLS.US,D,20060922,000000,13.2636,13.2636,12.8449,13.0026,1125592.9824114,0
+FLS.US,D,20060925,000000,13.0391,13.3769,12.9957,13.3739,1587383.8300897,0
+FLS.US,D,20060926,000000,13.3769,13.6537,13.3158,13.5571,1178952.9986195,0
+FLS.US,D,20060927,000000,13.5334,13.6319,13.4764,13.5206,1221264.959415,0
+FLS.US,D,20060928,000000,13.8605,13.9176,13.693,13.7098,2139320.5965462,0
+FLS.US,D,20060929,000000,13.7374,13.8989,13.7246,13.7492,2003556.016322,0
+FLS.US,D,20061002,000000,12.91,13.3592,12.6371,13.1897,6338510.615918,0
+FLS.US,D,20061003,000000,13.1897,13.367,13.0509,13.2015,2839928.9390419,0
+FLS.US,D,20061004,000000,13.1828,13.303,13.1376,13.2665,1861152.6533059,0
+FLS.US,D,20061005,000000,13.2607,13.5857,13.2389,13.5512,2075302.3846275,0
+FLS.US,D,20061006,000000,13.4862,13.5798,13.2981,13.5059,1214278.9578258,0
+FLS.US,D,20061009,000000,13.5118,13.7945,13.4517,13.7246,4119694.1742271,0
+FLS.US,D,20061010,000000,13.7886,14.0427,13.7276,14.024,3158951.945493,0
+FLS.US,D,20061011,000000,14.024,14.158,13.9541,14.0535,1839078.8781927,0
+FLS.US,D,20061012,000000,14.0978,14.4505,14.087,14.4003,2236099.2065585,0
+FLS.US,D,20061013,000000,14.4161,15.0375,14.4161,15.0099,3204575.6832372,0
+FLS.US,D,20061016,000000,14.9449,15.0001,14.88,14.9795,1465958.7770342,0
+FLS.US,D,20061017,000000,14.9479,14.9883,14.7972,14.8504,1011898.1162618,0
+FLS.US,D,20061018,000000,14.8504,15.0051,14.6386,14.7726,1017419.0981893,0
+FLS.US,D,20061019,000000,14.7164,14.7549,14.5214,14.742,1090640.6387529,0
+FLS.US,D,20061020,000000,14.742,14.7549,14.4741,14.5441,815770.25882641,0
+FLS.US,D,20061023,000000,14.4741,14.6898,14.4653,14.5657,678527.46056509,0
+FLS.US,D,20061024,000000,14.4564,14.6465,14.4131,14.5598,1310683.9522902,0
+FLS.US,D,20061025,000000,14.5126,14.6702,14.5086,14.6209,1257327.9971207,0
+FLS.US,D,20061026,000000,14.6317,14.6495,14.4288,14.5815,1227515.9130243,0
+FLS.US,D,20061027,000000,14.5254,14.5254,14.3628,14.3943,845578.28188421,0
+FLS.US,D,20061030,000000,14.3244,14.4722,14.2446,14.4288,673364.86529094,0
+FLS.US,D,20061031,000000,14.4013,14.4564,14.1895,14.4013,1120074.0310032,0
+FLS.US,D,20061101,000000,14.4722,14.483,14.1589,14.2111,1615351.1874185,0
+FLS.US,D,20061102,000000,14.089,14.2594,14.0221,14.2259,1358882.3884839,0
+FLS.US,D,20061103,000000,14.284,14.5184,14.284,14.5184,1782038.5457861,0
+FLS.US,D,20061106,000000,14.5411,14.7568,14.5254,14.7194,1484355.2817278,0
+FLS.US,D,20061107,000000,14.682,14.9705,14.682,14.9282,1890218.5215661,0
+FLS.US,D,20061108,000000,14.8395,15.0425,14.7923,15.0237,1829138.4710483,0
+FLS.US,D,20061109,000000,15.0159,15.2197,14.9765,15.007,2283203.1928592,0
+FLS.US,D,20061110,000000,14.1304,14.7016,14.0368,14.3923,6483855.1861139,0
+FLS.US,D,20061113,000000,14.3923,14.4505,14.2791,14.3776,1638899.1195303,0
+FLS.US,D,20061114,000000,14.3687,14.3747,14.092,14.3146,2017902.6503081,0
+FLS.US,D,20061115,000000,14.3146,14.4771,14.3146,14.4623,1681214.1261047,0
+FLS.US,D,20061116,000000,14.6061,14.7598,14.6061,14.676,1825827.7093593,0
+FLS.US,D,20061117,000000,14.6465,14.8129,14.547,14.8129,1355933.0592269,0
+FLS.US,D,20061120,000000,14.8129,14.8366,14.7282,14.7815,1882856.8739097,0
+FLS.US,D,20061121,000000,14.7844,14.7943,14.6642,14.7164,2144111.6067917,0
+FLS.US,D,20061122,000000,14.7164,14.7815,14.6465,14.7687,858084.25014121,0
+FLS.US,D,20061124,000000,14.7016,14.7726,14.6061,14.6918,204951.47897478,0
+FLS.US,D,20061127,000000,14.6386,14.6416,14.3076,14.3687,1198078.4597354,0
+FLS.US,D,20061128,000000,14.2565,14.3875,14.0013,14.35,1257327.9971207,0
+FLS.US,D,20061129,000000,14.3805,14.5155,14.3028,14.4397,831962.63483965,0
+FLS.US,D,20061130,000000,14.4131,14.6898,14.3747,14.6287,1893534.3595534,0
+FLS.US,D,20061201,000000,14.613,14.613,14.348,14.5441,1174173.15623,0
+FLS.US,D,20061204,000000,14.5441,14.676,14.4367,14.6416,887522.7186897,0
+FLS.US,D,20061205,000000,14.6534,14.7016,14.547,14.6564,1163870.3013938,0
+FLS.US,D,20061206,000000,14.6258,14.6583,14.4269,14.4397,1245183.4612957,0
+FLS.US,D,20061207,000000,14.4426,14.549,14.4131,14.4594,871330.34267646,0
+FLS.US,D,20061208,000000,14.4161,14.613,14.4003,14.48,504106.86951245,0
+FLS.US,D,20061211,000000,14.4564,14.5342,14.4239,14.4318,762780.81238719,0
+FLS.US,D,20061212,000000,14.4337,14.4337,14.1432,14.2702,902241.95296395,0
+FLS.US,D,20061213,000000,14.3352,14.3609,14.158,14.2013,947506.28879531,0
+FLS.US,D,20061214,000000,14.2417,14.3146,14.154,14.1983,1279771.326743,0
+FLS.US,D,20061215,000000,14.1304,14.1304,13.896,13.9718,1782781.7158433,0
+FLS.US,D,20061218,000000,13.9974,14.0831,13.8369,13.8585,1536235.0493795,0
+FLS.US,D,20061219,000000,13.8221,13.9236,13.7334,13.8516,1366245.0513999,0
+FLS.US,D,20061220,000000,13.8251,13.9393,13.7797,13.7797,1042805.6655108,0
+FLS.US,D,20061221,000000,13.7797,13.8743,13.5334,13.5749,2076782.6331839,0
+FLS.US,D,20061222,000000,13.565,13.6241,13.5059,13.5424,1200656.2039637,0
+FLS.US,D,20061226,000000,13.5334,13.7571,13.4675,13.7246,1260998.1607226,0
+FLS.US,D,20061227,000000,13.7246,13.8605,13.6734,13.759,1206549.7861794,0
+FLS.US,D,20061228,000000,13.763,13.9098,13.7246,13.8043,841154.79562865,0
+FLS.US,D,20061229,000000,13.8033,13.8389,13.701,13.7166,965532.22372007,0
+FLS.US,D,20070103,000000,13.8782,13.8989,13.7561,13.8989,3748059.3979233,0
+FLS.US,D,20070104,000000,13.9127,13.9393,13.7068,13.7689,2579044.7759289,0
+FLS.US,D,20070105,000000,13.5306,13.7915,13.5236,13.6034,1867406.652694,0
+FLS.US,D,20070108,000000,13.5778,13.5857,13.303,13.3089,3576220.6121375,0
+FLS.US,D,20070109,000000,13.306,13.3956,13.2429,13.3128,1317671.9843988,0
+FLS.US,D,20070110,000000,13.8467,13.9836,13.5778,13.959,2865320.5826616,0
+FLS.US,D,20070111,000000,13.957,14.0191,13.8516,13.8585,1948719.812596,0
+FLS.US,D,20070112,000000,13.8989,13.8989,13.7837,13.8004,1193300.6478652,0
+FLS.US,D,20070116,000000,13.8605,13.8654,13.7374,13.759,1090640.6387529,0
+FLS.US,D,20070117,000000,13.7374,14.024,13.7304,13.8289,876860.46194063,0
+FLS.US,D,20070118,000000,13.8103,13.9206,13.7522,13.8004,937929.34460239,0
+FLS.US,D,20070119,000000,13.7689,13.8605,13.7571,13.8389,339625.67034453,0
+FLS.US,D,20070122,000000,13.7768,13.8871,13.5236,13.5935,647982.35900798,0
+FLS.US,D,20070123,000000,13.5935,13.9068,13.5719,13.8713,750273.82887054,0
+FLS.US,D,20070124,000000,13.8743,13.9836,13.8349,13.959,610812.68829378,0
+FLS.US,D,20070125,000000,13.8713,13.9068,13.6753,13.701,1072609.62753,0
+FLS.US,D,20070126,000000,13.7246,13.7768,13.6319,13.7718,448547.80092203,0
+FLS.US,D,20070129,000000,13.7915,13.9264,13.693,13.8871,1039131.4408703,0
+FLS.US,D,20070130,000000,13.8605,14.1008,13.8605,14.0339,1271301.0155588,0
+FLS.US,D,20070131,000000,14.0516,14.4771,13.9619,14.4219,1832449.2327374,0
+FLS.US,D,20070201,000000,14.5411,14.8287,14.5411,14.8287,1834653.3614179,0
+FLS.US,D,20070202,000000,14.8395,14.88,14.7312,14.7815,994230.56799032,0
+FLS.US,D,20070205,000000,14.7164,14.8287,14.6347,14.7253,636570.84064389,0
+FLS.US,D,20070206,000000,14.7253,14.8504,14.6613,14.8287,1023303.5430681,0
+FLS.US,D,20070207,000000,14.8672,14.8672,14.6958,14.7568,1090640.6387529,0
+FLS.US,D,20070208,000000,14.7568,14.7706,14.4958,14.5312,2556232.9070567,0
+FLS.US,D,20070209,000000,14.5283,14.5372,14.1589,14.2081,1745611.0298694,0
+FLS.US,D,20070212,000000,14.2673,14.3313,13.6802,13.7216,3607114.9630111,0
+FLS.US,D,20070213,000000,13.8043,14.0634,13.7689,13.9895,1185084.1515912,0
+FLS.US,D,20070214,000000,13.9925,14.1589,13.9679,14.1146,703572.90064727,0
+FLS.US,D,20070215,000000,14.1008,14.1767,14.0063,14.1481,1064143.3773843,0
+FLS.US,D,20070216,000000,14.1481,14.1835,14.091,14.1668,821659.78000346,0
+FLS.US,D,20070220,000000,14.1304,14.2565,14.0397,14.1983,856615.16944079,0
+FLS.US,D,20070221,000000,14.1875,14.2791,14.1806,14.2702,642092.83783093,0
+FLS.US,D,20070222,000000,14.2998,14.2998,14.0811,14.1983,1091371.6256944,0
+FLS.US,D,20070223,000000,14.151,14.2476,14.1462,14.2259,666009.30919238,0
+FLS.US,D,20070226,000000,14.1649,14.3352,14.1096,14.1668,1067456.1695926,0
+FLS.US,D,20070227,000000,13.9836,13.9865,13.4557,13.5601,752849.54257958,0
+FLS.US,D,20070228,000000,13.8605,14.1462,13.698,14.0978,2576468.0469601,0
+FLS.US,D,20070301,000000,13.9945,14.024,13.7915,14.024,2417268.2284444,0
+FLS.US,D,20070302,000000,13.7866,14.6583,13.7837,13.8191,6648332.3242433,0
+FLS.US,D,20070305,000000,13.8221,14.2919,13.7374,14.0368,3307611.3384166,0
+FLS.US,D,20070306,000000,14.35,14.35,14.0654,14.2319,1626761.690523,0
+FLS.US,D,20070307,000000,14.2319,14.613,14.1707,14.5342,2474536.9942701,0
+FLS.US,D,20070308,000000,14.6111,14.878,14.5963,14.8209,3030534.7992903,0
+FLS.US,D,20070309,000000,14.9449,15.5477,14.9449,15.4808,4653614.1430956,0
+FLS.US,D,20070312,000000,15.4876,15.5123,15.2868,15.3863,1873294.1433518,0
+FLS.US,D,20070313,000000,15.3577,15.7467,15.2986,15.3301,2154786.0466565,0
+FLS.US,D,20070314,000000,15.3143,15.5251,15.1064,15.4926,1787188.9579446,0
+FLS.US,D,20070315,000000,15.5074,15.6452,15.464,15.5271,2645643.7778547,0
+FLS.US,D,20070316,000000,15.5271,15.6069,15.336,15.4838,1068192.2328323,0
+FLS.US,D,20070319,000000,15.6098,15.7841,15.5723,15.7723,1081074.8624161,0
+FLS.US,D,20070320,000000,15.7467,15.7615,15.6325,15.7507,1610567.2839904,0
+FLS.US,D,20070321,000000,15.7585,15.861,15.661,15.855,2019366.6547103,0
+FLS.US,D,20070322,000000,15.9407,15.9723,15.7152,15.7949,1050535.8524168,0
+FLS.US,D,20070323,000000,15.8314,15.8964,15.7655,15.8482,1216114.5472566,0
+FLS.US,D,20070326,000000,15.7871,15.926,15.659,15.7507,802888.64450225,0
+FLS.US,D,20070327,000000,15.6502,15.6571,15.4956,15.5547,914748.93648061,0
+FLS.US,D,20070328,000000,15.5507,15.6147,15.4177,15.533,768676.42512209,0
+FLS.US,D,20070329,000000,15.533,15.6009,15.4089,15.5743,971048.12934927,0
+FLS.US,D,20070330,000000,15.5625,15.7467,15.5221,15.5418,885322.6510478,0
+FLS.US,D,20070402,000000,15.665,15.923,15.6226,15.9043,1452342.11473,0
+FLS.US,D,20070403,000000,15.9309,16.0324,15.8964,15.9723,1215007.914248,0
+FLS.US,D,20070404,000000,15.9417,16.0097,15.8934,15.9979,1088432.4490339,0
+FLS.US,D,20070405,000000,16.0205,16.0205,15.9407,15.9625,982822.09540517,0
+FLS.US,D,20070409,000000,15.9625,16.0067,15.8265,15.9014,614498.08079037,0
+FLS.US,D,20070410,000000,15.863,15.8964,15.6502,15.8265,643562.933791,0
+FLS.US,D,20070411,000000,15.8265,15.9407,15.7132,15.8866,736656.15130671,0
+FLS.US,D,20070412,000000,15.8846,16.0176,15.7467,16.0009,1155768.5294592,0
+FLS.US,D,20070413,000000,16.0127,16.2806,16.0097,16.1841,2643066.0336264,0
+FLS.US,D,20070416,000000,16.2264,16.3603,16.2215,16.2944,606030.81538499,0
+FLS.US,D,20070417,000000,16.3052,16.4017,16.2894,16.3229,590950.14867857,0
+FLS.US,D,20070418,000000,16.3229,16.3318,16.0668,16.2313,804731.34075055,0
+FLS.US,D,20070419,000000,16.1663,16.3811,15.8886,16.2412,858823.35915981,0
+FLS.US,D,20070420,000000,16.3455,16.3751,16.12,16.2845,1104996.4100758,0
+FLS.US,D,20070423,000000,16.2806,16.4568,16.2589,16.4273,746964.0824411,0
+FLS.US,D,20070424,000000,16.454,16.5258,16.4145,16.4746,567400.18604749,0
+FLS.US,D,20070425,000000,16.516,16.5761,16.3229,16.513,936461.27916159,0
+FLS.US,D,20070426,000000,16.516,16.5663,16.4382,16.4678,585428.15149154,0
+FLS.US,D,20070427,000000,16.4411,16.6933,16.4145,16.5918,848891.07409256,0
+FLS.US,D,20070430,000000,16.5948,16.7475,16.5347,16.5781,1161657.0353765,0
+FLS.US,D,20070501,000000,16.5761,16.6036,16.3485,16.4992,1341220.9317702,0
+FLS.US,D,20070502,000000,16.4726,16.8558,16.4411,16.7819,1108305.1412455,0
+FLS.US,D,20070503,000000,16.7957,17.2005,16.7681,17.1681,2025629.7914352,0
+FLS.US,D,20070504,000000,17.1651,17.1651,16.7701,16.9109,1355572.6420544,0
+FLS.US,D,20070507,000000,16.9139,16.9317,16.6204,16.6706,959640.67202374,0
+FLS.US,D,20070508,000000,16.6174,16.908,16.4726,16.7937,1046847.4141413,0
+FLS.US,D,20070509,000000,16.7957,17.4536,16.7661,17.4536,1519224.3740957,0
+FLS.US,D,20070510,000000,17.4536,17.7748,17.2035,17.4212,3114887.6465572,0
+FLS.US,D,20070511,000000,17.5531,18.1264,17.5039,17.9964,2770012.0686094,0
+FLS.US,D,20070514,000000,18.0358,18.4504,18.0358,18.2653,2075677.015435,0
+FLS.US,D,20070515,000000,18.2761,18.4386,17.9708,18.1786,2414928.054972,0
+FLS.US,D,20070516,000000,18.1973,18.2102,17.693,17.8732,1766955.8485605,0
+FLS.US,D,20070517,000000,17.8821,18.4238,17.8821,18.3215,1574140.7833334,0
+FLS.US,D,20070518,000000,18.3243,18.4238,18.1087,18.2368,1010055.4200136,0
+FLS.US,D,20070521,000000,18.2554,18.415,18.1451,18.3057,933892.67227004,0
+FLS.US,D,20070522,000000,18.3431,18.5381,18.2761,18.4288,1420696.4717221,0
+FLS.US,D,20070523,000000,18.5303,18.7026,18.3608,18.3726,1497238.9265713,0
+FLS.US,D,20070524,000000,18.3992,18.4948,17.9777,18.0112,1042070.6175307,0
+FLS.US,D,20070525,000000,18.1027,18.4554,18.1027,18.418,951906.42407911,0
+FLS.US,D,20070529,000000,18.5213,18.9005,18.5155,18.8848,1654355.4323039,0
+FLS.US,D,20070530,000000,18.7489,18.9213,18.5351,18.9213,1343055.5059414,0
+FLS.US,D,20070531,000000,19.0237,19.0237,18.7902,18.8671,1745249.5974373,0
+FLS.US,D,20070601,000000,18.8671,19.1724,18.8641,19.0523,1465958.7770342,0
+FLS.US,D,20070604,000000,19.0266,19.2,18.9695,19.2,1223105.6251441,0
+FLS.US,D,20070605,000000,19.1183,19.1183,18.6662,18.8494,1741199.7267297,0
+FLS.US,D,20070606,000000,18.7026,18.7233,18.3529,18.4849,1379488.0981563,0
+FLS.US,D,20070607,000000,18.3795,18.5263,18.0584,18.0584,1274989.4538342,0
+FLS.US,D,20070608,000000,18.0584,18.3343,17.9816,18.2899,1070762.8702432,0
+FLS.US,D,20070611,000000,18.2879,18.4356,18.1954,18.3057,990186.78884049,0
+FLS.US,D,20070612,000000,18.2623,18.2623,17.9147,17.9816,1218688.2304463,0
+FLS.US,D,20070613,000000,18.3155,19.4196,18.3155,19.3596,7235888.4599422,0
+FLS.US,D,20070614,000000,19.4739,19.6718,19.404,19.5862,1964176.1253696,0
+FLS.US,D,20070615,000000,19.657,19.8274,19.6216,19.6689,1240395.4968292,0
+FLS.US,D,20070618,000000,19.7359,19.8589,19.5497,19.6837,918797.79192865,0
+FLS.US,D,20070619,000000,19.6452,19.727,19.4877,19.6659,1063779.9144328,0
+FLS.US,D,20070620,000000,19.7063,19.7122,19.2512,19.2759,1237084.73514,0
+FLS.US,D,20070621,000000,19.2759,19.5379,19.1143,19.5073,2585663.2535281,0
+FLS.US,D,20070622,000000,19.4266,19.4266,19.0809,19.2887,1634109.1245444,0
+FLS.US,D,20070625,000000,19.3478,19.4404,18.8848,19.003,1108670.6347163,0
+FLS.US,D,20070626,000000,19.0937,19.1547,18.8168,18.9557,1798603.5220876,0
+FLS.US,D,20070627,000000,18.8829,19.0523,18.7499,19.0266,2126817.6740681,0
+FLS.US,D,20070628,000000,19.0296,19.5103,19.008,19.3231,2109157.2326141,0
+FLS.US,D,20070629,000000,19.4837,19.7595,19.4266,19.4601,1993248.0851877,0
+FLS.US,D,20070702,000000,19.6442,20.1318,19.6442,19.9466,2159564.8737864,0
+FLS.US,D,20070703,000000,19.9466,20.0815,19.8895,20.053,724516.69178008,0
+FLS.US,D,20070705,000000,19.5862,20.187,19.5862,19.8993,1151353.1652808,0
+FLS.US,D,20070706,000000,19.9269,20.1682,19.8254,20.1584,703905.90580949,0
+FLS.US,D,20070709,000000,20.2332,20.3327,20.1653,20.248,1025508.6870082,0
+FLS.US,D,20070710,000000,20.248,20.3249,19.8885,19.8895,768676.42512209,0
+FLS.US,D,20070711,000000,19.6856,20.3121,19.6639,20.1456,944925.49878806,0
+FLS.US,D,20070712,000000,20.3278,20.575,20.3278,20.5228,1553545.2262574,0
+FLS.US,D,20070713,000000,20.5179,20.7247,20.4234,20.5366,1144731.6419026,0
+FLS.US,D,20070716,000000,20.5179,20.6587,20.4184,20.4184,536119.0212507,0
+FLS.US,D,20070717,000000,20.4923,20.7572,20.4923,20.5317,1993612.5633988,0
+FLS.US,D,20070718,000000,20.2903,20.4184,20.0697,20.3189,1076285.8826898,0
+FLS.US,D,20070719,000000,20.4815,20.8213,20.4007,20.7464,4631159.6456171,0
+FLS.US,D,20070720,000000,20.71,20.8006,20.5287,20.8006,1513053.6259981,0
+FLS.US,D,20070723,000000,20.6695,20.8124,20.5001,20.7494,1744882.0734473,0
+FLS.US,D,20070724,000000,20.6548,20.9788,20.4687,20.7346,3357275.8095317,0
+FLS.US,D,20070725,000000,20.8528,20.8784,20.2234,20.6026,3346982.0920323,0
+FLS.US,D,20070726,000000,20.511,20.7464,19.9338,20.2146,3257564.1144168,0
+FLS.US,D,20070727,000000,20.1239,20.2066,19.4601,19.6334,3522497.1329779,0
+FLS.US,D,20070730,000000,19.5586,20.0717,19.4659,19.8835,2403162.2109933,0
+FLS.US,D,20070731,000000,20.0943,20.2983,19.591,19.6413,1689307.7759623,0
+FLS.US,D,20070801,000000,19.596,19.8353,18.9695,19.3468,2729174.2648125,0
+FLS.US,D,20070802,000000,19.4817,20.0431,19.4354,19.6452,2516119.9986435,0
+FLS.US,D,20070803,000000,19.5497,19.5497,18.678,18.7263,2143376.5588117,0
+FLS.US,D,20070806,000000,18.7607,19.003,18.3845,18.9872,2590813.6656865,0
+FLS.US,D,20070807,000000,18.9371,20.6213,18.8887,20.4342,3124720.4361796,0
+FLS.US,D,20070808,000000,20.4371,21.0853,20.3298,20.8508,3364643.548746,0
+FLS.US,D,20070809,000000,20.8508,21.7127,19.7378,20.8272,8534120.2527364,0
+FLS.US,D,20070810,000000,20.7858,20.8272,19.5862,19.9663,3797733.0063752,0
+FLS.US,D,20070813,000000,20.3121,20.3121,19.068,19.2945,3548997.4401255,0
+FLS.US,D,20070814,000000,19.2945,19.7526,18.546,18.6022,3406575.8024358,0
+FLS.US,D,20070815,000000,18.6002,18.8248,17.2064,17.2675,3765352.3153873,0
+FLS.US,D,20070816,000000,17.2675,17.9373,16.847,17.7767,3802512.8487647,0
+FLS.US,D,20070817,000000,18.2722,18.7499,17.7925,17.8703,1630435.9151635,0
+FLS.US,D,20070820,000000,18.2102,18.8602,18.0062,18.6356,2002812.8462649,0
+FLS.US,D,20070821,000000,18.6474,18.8346,18.2702,18.5185,1266889.712419,0
+FLS.US,D,20070822,000000,18.4918,18.8917,18.4574,18.803,1463753.633094,0
+FLS.US,D,20070823,000000,18.9824,19.0503,18.617,18.9962,1588862.0481269,0
+FLS.US,D,20070824,000000,19.0237,19.1213,18.6957,19.0838,1394206.3171709,0
+FLS.US,D,20070827,000000,18.9321,19.4571,18.9035,19.3005,1321347.2242989,0
+FLS.US,D,20070828,000000,19.136,19.2975,18.9262,18.9262,1422537.1374511,0
+FLS.US,D,20070829,000000,19.1213,19.1547,18.9095,19.1123,1365138.4183913,0
+FLS.US,D,20070830,000000,18.8829,19.2345,18.8701,19.1143,1355572.6420544,0
+FLS.US,D,20070831,000000,19.3724,19.5211,19.1655,19.4068,813566.13014594,0
+FLS.US,D,20070904,000000,19.2887,20.0697,19.2887,19.9427,1257327.9971207,0
+FLS.US,D,20070905,000000,19.727,19.8678,19.3556,19.599,1501650.2297112,0
+FLS.US,D,20070906,000000,19.6108,19.6757,19.333,19.5133,978786.43833245,0
+FLS.US,D,20070907,000000,19.2306,19.2374,18.8829,18.9794,972888.79507828,0
+FLS.US,D,20070910,000000,19.1055,19.1055,18.415,18.814,919167.34643795,0
+FLS.US,D,20070911,000000,18.8602,19.2306,18.6228,19.1695,1240766.0665981,0
+FLS.US,D,20070912,000000,19.1547,19.464,19.003,19.2729,1181895.2210589,0
+FLS.US,D,20070913,000000,19.3507,19.6128,19.1784,19.4246,1313623.1289507,0
+FLS.US,D,20070914,000000,19.1912,19.921,19.0365,19.8196,1428056.0888592,0
+FLS.US,D,20070917,000000,19.8038,19.9023,19.661,19.7614,858823.35915981,0
+FLS.US,D,20070918,000000,19.8589,20.6942,19.8589,20.6312,1958660.2197404,0
+FLS.US,D,20070919,000000,20.7139,21.3226,20.7139,21.1256,1906042.3583297,0
+FLS.US,D,20070920,000000,21.1444,21.2635,20.9818,21.1,1265423.6774974,0
+FLS.US,D,20070921,000000,21.1592,21.1592,20.5692,20.77,1375811.8429964,0
+FLS.US,D,20070924,000000,20.6499,20.6913,20.184,20.3121,968849.076967,0
+FLS.US,D,20070925,000000,20.2332,20.5445,20.1742,20.4637,1173062.4621828,0
+FLS.US,D,20070926,000000,20.5228,20.8459,20.2983,20.7888,1399729.3296175,0
+FLS.US,D,20070927,000000,20.9966,21.6615,20.8951,21.2359,3090881.8323473,0
+FLS.US,D,20070928,000000,21.2389,21.5364,20.5878,20.7011,2803502.4383849,0
+FLS.US,D,20071001,000000,20.773,21.6349,20.7464,21.166,3160422.041453,0
+FLS.US,D,20071002,000000,21.3128,21.5708,21.2448,21.4477,1037279.6072852,0
+FLS.US,D,20071003,000000,21.298,21.4487,20.9966,21.0025,1533658.3204109,0
+FLS.US,D,20071004,000000,21.1079,21.2813,20.8331,20.839,1126331.0761704,0
+FLS.US,D,20071005,000000,20.9484,21.5876,20.9484,21.4172,1296702.8117749,0
+FLS.US,D,20071008,000000,21.3738,22.0948,21.3738,21.8033,2554026.747857,0
+FLS.US,D,20071009,000000,21.948,22.1786,21.5295,21.8339,2056535.3101648,0
+FLS.US,D,20071010,000000,21.8339,21.8781,21.4595,21.5758,1828038.9448572,0
+FLS.US,D,20071011,000000,22.1126,22.2367,20.974,21.1877,2278415.2283926,0
+FLS.US,D,20071012,000000,21.2733,21.7176,21.1532,21.5324,1835021.9006675,0
+FLS.US,D,20071015,000000,21.5708,21.8713,21.0054,21.2182,1925175.9415228,0
+FLS.US,D,20071016,000000,21.2251,21.6181,21.1916,21.4812,2102905.2637452,0
+FLS.US,D,20071017,000000,21.6891,21.8614,21.4851,21.6723,1878442.5249909,0
+FLS.US,D,20071018,000000,21.6467,22.0702,21.5364,22.0219,1918921.9421346,0
+FLS.US,D,20071019,000000,21.9756,22.2327,21.8929,21.8929,3622583.4589003,0
+FLS.US,D,20071022,000000,21.5954,21.6861,21.2665,21.4487,3055554.8578815,0
+FLS.US,D,20071023,000000,21.5787,21.8339,21.2577,21.4675,1902734.6424196,0
+FLS.US,D,20071024,000000,21.4103,21.7176,21.0074,21.3167,3413953.6942465,0
+FLS.US,D,20071025,000000,21.4645,21.6792,20.7307,21.0399,1930694.8929308,0
+FLS.US,D,20071026,000000,21.3926,21.4418,20.7376,21.0547,1674598.6942844,0
+FLS.US,D,20071029,000000,21.2182,21.3975,21.0735,21.3009,1662452.1279403,0
+FLS.US,D,20071030,000000,21.2015,21.4369,21.0429,21.0459,1291176.7535493,0
+FLS.US,D,20071031,000000,21.0981,21.4645,21.0547,21.4585,2005763.1907814,0
+FLS.US,D,20071101,000000,21.4547,21.4547,20.3446,20.4903,4094678.1766746,0
+FLS.US,D,20071102,000000,22.2455,24.4598,21.7452,24.0027,10261339.85421,0
+FLS.US,D,20071105,000000,23.917,25.0153,23.6413,24.7887,5417500.5732318,0
+FLS.US,D,20071106,000000,25.0064,25.6684,24.7306,25.5442,4244996.5038515,0
+FLS.US,D,20071107,000000,25.0103,26.1825,25.0064,25.7166,4153287.0852263,0
+FLS.US,D,20071108,000000,25.6141,25.951,24.7365,25.2772,2641428.4198256,0
+FLS.US,D,20071109,000000,25.0822,25.3551,24.4598,24.7985,2811224.5032138,0
+FLS.US,D,20071112,000000,24.9975,25.4852,24.3927,24.4765,3076057.0110705,0
+FLS.US,D,20071113,000000,24.7306,25.2772,24.6706,25.0035,3104493.4183533,0
+FLS.US,D,20071114,000000,25.3157,25.4467,24.9128,24.9246,1691890.5964888,0
+FLS.US,D,20071115,000000,24.8468,25.0586,24.4804,24.7464,1670914.3170475,0
+FLS.US,D,20071116,000000,24.8794,25.3314,24.5523,24.5967,3209411.364907,0
+FLS.US,D,20071119,000000,24.3947,24.7464,24.052,24.121,1783590.8777771,0
+FLS.US,D,20071120,000000,24.1643,25.2261,24.1643,25.1148,2516209.3414919,0
+FLS.US,D,20071121,000000,25.0005,25.0714,24.3228,24.5307,1901051.3419349,0
+FLS.US,D,20071123,000000,24.8311,25.4674,24.7582,25.2862,604923.16711673,0
+FLS.US,D,20071126,000000,25.4704,25.817,24.4027,24.4027,1911437.4480616,0
+FLS.US,D,20071127,000000,24.4666,24.8764,24.0451,24.4292,2290951.6544388,0
+FLS.US,D,20071128,000000,24.6617,25.5137,24.6617,25.3847,1731224.8007575,0
+FLS.US,D,20071129,000000,25.3246,25.6565,25.0714,25.3511,1726841.9248876,0
+FLS.US,D,20071130,000000,25.8948,26.0898,25.3157,25.5689,1954158.5584924,0
+FLS.US,D,20071203,000000,25.7116,25.8791,25.1906,25.2802,1758012.4263835,0
+FLS.US,D,20071204,000000,25.1049,25.6584,24.9444,25.0616,2773190.8465452,0
+FLS.US,D,20071205,000000,25.428,25.5531,24.7306,25.1049,3428560.2347006,0
+FLS.US,D,20071206,000000,25.684,27.6077,25.1483,26.7912,7301175.7464121,0
+FLS.US,D,20071207,000000,26.7961,26.8798,25.8722,26.0662,3562745.0709234,0
+FLS.US,D,20071210,000000,26.084,26.479,25.9687,26.3943,2374234.4180441,0
+FLS.US,D,20071211,000000,26.5124,27.0995,26.0898,26.3411,3381940.5272486,0
+FLS.US,D,20071212,000000,26.8394,27.0404,26.1855,26.4967,3387458.463397,0
+FLS.US,D,20071213,000000,26.4898,27.5723,26.1913,27.4492,3072169.5819053,0
+FLS.US,D,20071214,000000,27.1793,27.9199,26.9429,27.0837,2699373.3485723,0
+FLS.US,D,20071217,000000,27.0098,27.0098,25.229,25.5334,3136694.4083848,0
+FLS.US,D,20071218,000000,25.7215,26.3036,25.4388,25.6684,2181247.7739378,0
+FLS.US,D,20071219,000000,25.7097,25.9106,25.3275,25.5717,2321477.4660627,0
+FLS.US,D,20071220,000000,25.687,26.0524,25.6614,25.8456,1664771.9962199,0
+FLS.US,D,20071221,000000,26.1657,27.0424,26.1657,26.8207,1990029.7121259,0
+FLS.US,D,20071224,000000,26.871,27.2738,26.7163,26.9587,477453.25815903,0
+FLS.US,D,20071226,000000,26.9143,27.0788,26.6011,26.9192,1025141.1630182,0
+FLS.US,D,20071227,000000,27.0936,27.0936,26.2898,26.6356,1834291.9289857,0
+FLS.US,D,20071228,000000,26.4996,26.9005,26.3184,26.6937,1680169.4239343,0
+FLS.US,D,20071231,000000,26.6316,26.933,26.0732,26.1421,1366607.4990917,0
+FLS.US,D,20080102,000000,26.0938,26.6031,25.5875,25.7363,1904677.8493723,0
+FLS.US,D,20080103,000000,25.817,26.3351,25.5481,26.1293,2374813.1160395,0
+FLS.US,D,20080104,000000,25.8308,25.9264,25.0734,25.3246,1804962.0932188,0
+FLS.US,D,20080107,000000,25.8486,25.8486,24.2834,24.5937,2693203.6157343,0
+FLS.US,D,20080108,000000,24.6341,25.2536,24.4736,24.5809,3351390.3493932,0
+FLS.US,D,20080109,000000,24.5809,25.0035,23.6885,24.5622,4302208.4151373,0
+FLS.US,D,20080110,000000,24.4351,24.9513,24.2568,24.6282,3713723.3168669,0
+FLS.US,D,20080111,000000,24.4716,24.896,24.2923,24.6371,3692867.8533228,0
+FLS.US,D,20080114,000000,24.8567,25.0488,24.3475,24.8932,1555830.5757091,0
+FLS.US,D,20080115,000000,24.6725,24.6725,23.1921,23.5172,4888275.164943,0
+FLS.US,D,20080116,000000,23.4679,23.9003,22.9744,23.0561,3312939.4210122,0
+FLS.US,D,20080117,000000,23.135,23.5615,21.5758,21.7905,4769520.2447431,0
+FLS.US,D,20080118,000000,21.8358,22.2229,21.5462,22.0643,6766092.2899951,0
+FLS.US,D,20080122,000000,21.5758,22.9212,20.4637,22.609,4059087.234702,0
+FLS.US,D,20080123,000000,22.0249,22.5745,20.5898,22.3775,6551579.095722,0
+FLS.US,D,20080124,000000,22.4445,23.1832,22.1047,22.7026,3149327.2840969,0
+FLS.US,D,20080125,000000,23.1684,23.5368,22.2269,22.3894,3057790.4596108,0
+FLS.US,D,20080128,000000,22.2849,22.6809,21.8752,22.5784,2321388.1232143,0
+FLS.US,D,20080129,000000,22.6583,23.0838,22.2849,22.4947,2049547.2780563,0
+FLS.US,D,20080130,000000,22.4051,22.5548,21.4369,21.753,4096013.2431024,0
+FLS.US,D,20080131,000000,21.3768,22.5194,21.1325,22.3155,3293016.9810782,0
+FLS.US,D,20080201,000000,25.7343,26.4996,24.7957,26.1973,11354586.664461,0
+FLS.US,D,20080204,000000,26.1943,26.2534,25.7343,25.8525,4708322.4241069,0
+FLS.US,D,20080205,000000,25.7825,25.7825,24.8695,24.8764,3540146.4065758,0
+FLS.US,D,20080206,000000,24.9571,25.3699,24.7729,24.8439,2968120.6976043,0
+FLS.US,D,20080207,000000,24.7611,26.278,24.5937,26.0898,5120642.7152615,0
+FLS.US,D,20080208,000000,25.9815,26.4238,25.4467,25.7038,2818267.359343,0
+FLS.US,D,20080211,000000,25.7717,26.8119,25.5875,26.473,2762598.6427114,0
+FLS.US,D,20080212,000000,26.6632,27.2049,26.3095,26.5262,2065649.2959615,0
+FLS.US,D,20080213,000000,26.6956,27.1675,26.5529,27.1221,2349460.0522861,0
+FLS.US,D,20080214,000000,27.2128,27.2837,26.3637,26.5055,1731031.9014257,0
+FLS.US,D,20080215,000000,26.473,26.4967,25.8368,26.1352,3013527.1697854,0
+FLS.US,D,20080219,000000,26.4061,26.8148,26.1825,26.6385,2296357.9120267,0
+FLS.US,D,20080220,000000,26.4514,27.5723,26.1352,27.5723,3212159.672755,0
+FLS.US,D,20080221,000000,27.5417,28.0352,27.2482,27.7407,3188846.2656203,0
+FLS.US,D,20080222,000000,27.7663,28.046,27.2797,27.984,2678595.0447609,0
+FLS.US,D,20080225,000000,27.9061,28.6961,27.8648,28.5671,2804298.4019434,0
+FLS.US,D,20080226,000000,28.5207,28.6843,27.9407,28.1071,2990479.7606766,0
+FLS.US,D,20080227,000000,27.9938,28.0903,27.3792,27.8579,3770883.4499111,0
+FLS.US,D,20080228,000000,28.5179,30.5222,27.8579,30.2789,12299781.207055,0
+FLS.US,D,20080229,000000,30.018,30.404,29.5166,29.5974,8438076.6907041,0
+FLS.US,D,20080303,000000,29.6584,30.3016,29.3314,30.012,4156081.0797582,0
+FLS.US,D,20080304,000000,29.6466,29.7599,28.2863,28.9247,4410823.9373033,0
+FLS.US,D,20080305,000000,28.8468,29.5009,28.5415,28.767,4285458.6615812,0
+FLS.US,D,20080306,000000,28.6715,28.7966,27.8579,28.5621,3793772.4785159,0
+FLS.US,D,20080307,000000,28.2578,28.2814,26.9724,27.3507,4447483.9476777,0
+FLS.US,D,20080310,000000,27.1477,27.1477,25.9569,26.1165,3600781.773371,0
+FLS.US,D,20080311,000000,26.67,27.06,26.3213,26.9615,3407886.5026323,0
+FLS.US,D,20080312,000000,27.1507,27.5299,26.8916,26.9497,2475745.1532428,0
+FLS.US,D,20080313,000000,26.675,27.4186,26.1943,27.263,2223932.3350215,0
+FLS.US,D,20080314,000000,27.5181,27.6442,25.7639,26.1391,3011070.2414543,0
+FLS.US,D,20080317,000000,25.5314,26.0219,24.7306,25.5905,2812153.4657853,0
+FLS.US,D,20080318,000000,26.076,27.1763,25.951,27,2717681.5256771,0
+FLS.US,D,20080319,000000,27.0818,28.2627,26.9497,27.0197,5174490.0560973,0
+FLS.US,D,20080320,000000,26.8454,27.4274,26.2584,27.0758,3460734.8279814,0
+FLS.US,D,20080324,000000,27.0837,29.2763,27.0837,29.0576,4283380.4250962,0
+FLS.US,D,20080325,000000,29.4663,29.8042,28.7059,29.362,3469421.3894692,0
+FLS.US,D,20080326,000000,29.2911,30.0691,29.0989,29.7717,2105836.3183286,0
+FLS.US,D,20080327,000000,29.6604,29.751,28.5317,28.5317,2993769.2019132,0
+FLS.US,D,20080328,000000,28.6764,28.8054,27.9938,28.1327,2626345.7225999,0
+FLS.US,D,20080331,000000,28.2499,28.636,27.9643,28.3661,2961748.9280978,0
+FLS.US,D,20080401,000000,28.8567,29.1906,28.4272,28.839,3587604.7184913,0
+FLS.US,D,20080402,000000,28.9009,29.1335,28.2125,28.4843,3606030.6657146,0
+FLS.US,D,20080403,000000,28.3928,29.9894,28.3297,29.7362,3514523.283758,0
+FLS.US,D,20080404,000000,29.6841,30.5824,29.617,30.0928,3958960.2983939,0
+FLS.US,D,20080407,000000,30.4671,32.0687,30.3696,31.387,4579437.2432098,0
+FLS.US,D,20080408,000000,29.8929,29.8929,28.7039,29.8436,6092474.6250536,0
+FLS.US,D,20080409,000000,29.8406,29.8929,28.8655,29.3994,2781547.4486497,0
+FLS.US,D,20080410,000000,29.4545,29.9372,28.8537,29.7244,2666726.6595584,0
+FLS.US,D,20080411,000000,29.4733,29.4733,28.5956,28.9207,2530754.9663675,0
+FLS.US,D,20080414,000000,28.7296,28.9758,28.2106,28.7582,2751751.6087076,0
+FLS.US,D,20080415,000000,28.8655,29.2378,28.2863,29.16,2155807.3978553,0
+FLS.US,D,20080416,000000,29.5708,30.5104,29.232,30.3962,2113810.1675484,0
+FLS.US,D,20080417,000000,30.144,30.3726,29.4457,29.816,1846881.1485332,0
+FLS.US,D,20080418,000000,30.3922,31.0837,30.2336,30.9025,1704843.2789878,0
+FLS.US,D,20080421,000000,30.9103,30.9911,30.0977,30.9379,1936530.6053469,0
+FLS.US,D,20080422,000000,30.8779,31.1733,30.1824,30.411,1697621.7371619,0
+FLS.US,D,20080423,000000,30.7025,31.0699,30.4316,30.932,1203258.3144234,0
+FLS.US,D,20080424,000000,31.0088,31.0088,29.6555,30.276,2528615.8143041,0
+FLS.US,D,20080425,000000,30.411,30.5104,29.6841,30.3045,1838690.0337502,0
+FLS.US,D,20080428,000000,30.4917,31.6796,30.0406,31.125,3148511.0153456,0
+FLS.US,D,20080429,000000,34.0465,34.3577,33.1118,33.7411,8169889.7649938,0
+FLS.US,D,20080430,000000,33.747,34.1016,33.3668,33.7234,3653009.7750795,0
+FLS.US,D,20080501,000000,33.7382,33.9144,31.9199,33.1757,3483505.0712082,0
+FLS.US,D,20080502,000000,33.4939,33.9716,33.091,33.3226,2491383.1974921,0
+FLS.US,D,20080505,000000,33.5086,33.5086,32.5128,33.0871,2927410.8165222,0
+FLS.US,D,20080506,000000,33.1462,33.3787,32.8872,33.1994,1957657.1432151,0
+FLS.US,D,20080507,000000,33.3146,33.7608,32.8458,33.0152,2130576.1652588,0
+FLS.US,D,20080508,000000,33.0851,33.4367,32.6271,33.2043,1207196.5065706,0
+FLS.US,D,20080509,000000,33.1284,33.2241,32.5366,32.9542,1623708.8047827,0
+FLS.US,D,20080512,000000,33.2259,33.8249,32.2912,33.5914,2469726.6940914,0
+FLS.US,D,20080513,000000,33.7894,34.4405,33.3166,34.3016,2459132.4597382,0
+FLS.US,D,20080514,000000,34.7359,35.0472,33.9332,34.4611,2754949.6765765,0
+FLS.US,D,20080515,000000,34.6355,34.7547,34.2179,34.6099,1328458.102824,0
+FLS.US,D,20080516,000000,34.7842,35.129,34.2444,35.0097,1768811.7431841,0
+FLS.US,D,20080519,000000,35.1881,35.4776,34.2927,34.5478,1647637.4592598,0
+FLS.US,D,20080520,000000,34.6532,34.6532,33.8573,34.3292,1569875.6775818,0
+FLS.US,D,20080521,000000,34.273,34.6434,33.4968,33.6495,2017807.2159019,0
+FLS.US,D,20080522,000000,33.554,34.0415,33.3422,33.8377,1484686.2563708,0
+FLS.US,D,20080523,000000,33.6918,35.6007,33.6918,35.3595,3636749.3766703,0
+FLS.US,D,20080527,000000,35.3595,36.7256,35.253,36.7256,3798768.5712089,0
+FLS.US,D,20080528,000000,36.7601,37.3825,36.4823,37.3727,2803235.4250993,0
+FLS.US,D,20080529,000000,37.5225,37.6731,36.3523,37.0112,3294087.0647397,0
+FLS.US,D,20080530,000000,37.3894,37.7864,37.1531,37.6456,5176367.2711734,0
+FLS.US,D,20080602,000000,37.6356,37.7421,36.829,37.3235,1896384.1933655,0
+FLS.US,D,20080603,000000,37.4614,37.747,36.4961,37.0063,2017062.0153253,0
+FLS.US,D,20080604,000000,37.0576,37.2929,36.4695,36.5453,2055360.6547602,0
+FLS.US,D,20080605,000000,36.8506,37.2358,36.5926,37.2358,2783182.0166716,0
+FLS.US,D,20080606,000000,36.9039,37.6356,36.4488,36.5079,1844330.8163152,0
+FLS.US,D,20080609,000000,36.5197,37.6406,36.5197,37.3796,2029862.4088783,0
+FLS.US,D,20080610,000000,37.0516,37.1038,35.9199,36.3316,1834282.7916489,0
+FLS.US,D,20080611,000000,36.4538,36.6646,35.3713,35.8548,1442806.7961823,0
+FLS.US,D,20080612,000000,36.1149,36.2824,35.0944,35.2481,1374086.9168665,0
+FLS.US,D,20080613,000000,35.4284,37.1275,35.4284,36.6162,1868853.3976823,0
+FLS.US,D,20080616,000000,36.6812,37.7864,36.6241,37.6475,1933476.704347,0
+FLS.US,D,20080617,000000,37.8436,38.1419,37.1481,37.3491,1196557.6007933,0
+FLS.US,D,20080618,000000,37.1363,37.5037,36.3946,36.6498,1981838.5973429,0
+FLS.US,D,20080619,000000,36.7483,37.2584,36.6044,36.8073,1597654.1966174,0
+FLS.US,D,20080620,000000,36.7039,36.895,36.0962,36.2282,2675347.2291696,0
+FLS.US,D,20080623,000000,36.5473,36.5473,35.7199,35.8273,1734036.0547032,0
+FLS.US,D,20080624,000000,35.714,36.0864,35.1506,35.2836,2062923.3238256,0
+FLS.US,D,20080625,000000,35.6362,35.8214,34.9713,35.5987,2619995.2735459,0
+FLS.US,D,20080626,000000,35.4628,36.2794,35.2147,35.9661,3591491.1323968,0
+FLS.US,D,20080627,000000,35.9347,37.5431,35.6904,37.5431,6521958.8956978,0
+FLS.US,D,20080630,000000,36.8871,37.4949,36.0075,37.1511,2559544.6840055,0
+FLS.US,D,20080701,000000,36.7128,37.1363,36.2183,37.094,2012286.2339744,0
+FLS.US,D,20080702,000000,37.0448,37.7598,35.261,35.261,2413864.0628683,0
+FLS.US,D,20080703,000000,34.8778,35.258,31.1576,31.1576,4659960.531111,0
+FLS.US,D,20080707,000000,31.6097,33.7382,31.6097,33.161,5115236.4576736,0
+FLS.US,D,20080708,000000,32.8615,33.8327,32.0923,33.7559,4736644.1070504,0
+FLS.US,D,20080709,000000,33.8888,36.2144,33.8888,35.6608,4109958.8495303,0
+FLS.US,D,20080710,000000,35.4235,36.1691,34.7999,36.1031,2440521.7352603,0
+FLS.US,D,20080711,000000,35.8962,36.8615,35.4599,35.9661,2889355.8394011,0
+FLS.US,D,20080714,000000,36.6773,37.7499,36.0686,37.6298,2611524.9623616,0
+FLS.US,D,20080715,000000,37.4702,37.4702,35.2127,35.6441,3081879.5251112,0
+FLS.US,D,20080716,000000,35.6816,35.9199,34.7064,35.7653,2864484.0087175,0
+FLS.US,D,20080717,000000,35.8962,36.3158,35.6392,36.243,1787108.7524329,0
+FLS.US,D,20080718,000000,36.1868,36.4842,35.126,36.2882,2575508.6265994,0
+FLS.US,D,20080721,000000,36.4764,38.6748,36.4764,38.4138,3575832.7829547,0
+FLS.US,D,20080722,000000,38.6168,38.6168,36.8064,37.0802,4275589.3226117,0
+FLS.US,D,20080723,000000,37.0398,37.2644,35.9603,36.3089,2302515.461749,0
+FLS.US,D,20080724,000000,36.4025,36.7511,32.566,33.1265,5302512.2662997,0
+FLS.US,D,20080725,000000,33.2319,34.3617,32.9748,34.1971,2411124.8923571,0
+FLS.US,D,20080728,000000,34.2444,34.7999,33.9873,34.1194,1615443.5760458,0
+FLS.US,D,20080729,000000,34.2632,35.3781,34.2464,34.6848,2026821.7062537,0
+FLS.US,D,20080730,000000,35.2176,36.8162,35.2176,36.7128,3001916.6605317,0
+FLS.US,D,20080731,000000,38.7261,39.5278,34.6247,36.238,10478724.202748,0
+FLS.US,D,20080801,000000,36.238,36.9285,35.1408,35.2786,2843788.9561968,0
+FLS.US,D,20080804,000000,35.5791,35.6972,33.1994,33.6327,5040772.2393093,0
+FLS.US,D,20080805,000000,33.9716,34.3765,31.7318,32.2804,5178324.6917611,0
+FLS.US,D,20080806,000000,32.3386,33.9302,32.3139,33.5678,2972141.1257824,0
+FLS.US,D,20080807,000000,33.5707,34.0465,32.7079,33.0565,2592641.1330403,0
+FLS.US,D,20080808,000000,32.8852,33.554,32.0687,32.5798,3691575.4277999,0
+FLS.US,D,20080811,000000,32.6459,33.4239,32.3139,33.0507,3833294.5058181,0
+FLS.US,D,20080812,000000,32.7394,33.6279,32.0735,33.2861,2945405.278398,0
+FLS.US,D,20080813,000000,33.2397,34.7232,32.8872,34.5144,3310141.3654418,0
+FLS.US,D,20080814,000000,34.5025,35.5791,33.6367,35.3289,3917637.2004887,0
+FLS.US,D,20080815,000000,34.5537,35.9997,34.3292,34.6177,3397557.2510454,0
+FLS.US,D,20080818,000000,34.7212,35.3851,34.2848,34.8039,2409931.962279,0
+FLS.US,D,20080819,000000,35.2019,35.843,34.341,35.8135,3701241.7148413,0
+FLS.US,D,20080820,000000,35.9022,36.4823,35.4432,36.0932,3099031.3214851,0
+FLS.US,D,20080821,000000,35.9347,36.5926,35.5505,36.3809,2149427.5062717,0
+FLS.US,D,20080822,000000,36.4902,36.5473,35.8706,36.3188,1626809.4077261,0
+FLS.US,D,20080825,000000,36.1671,36.1691,35.1989,35.4708,1925146.4989932,0
+FLS.US,D,20080826,000000,35.4954,35.9799,33.9401,34.6976,3672067.2137994,0
+FLS.US,D,20080827,000000,34.7094,36.2764,34.7094,36.1651,4171824.7110101,0
+FLS.US,D,20080828,000000,36.2616,37.7037,36.2616,37.0112,3901551.4267377,0
+FLS.US,D,20080829,000000,36.6664,37.0831,35.9051,35.9051,1130638.8228268,0
+FLS.US,D,20080902,000000,35.6007,36.5788,34.8285,35.1989,3613404.4964867,0
+FLS.US,D,20080903,000000,35.3979,35.654,32.4361,32.6389,7139112.8957089,0
+FLS.US,D,20080904,000000,32.3651,32.4991,30.541,30.9448,5644389.7825278,0
+FLS.US,D,20080905,000000,30.541,30.9822,29.7599,30.8827,3442896.7160902,0
+FLS.US,D,20080908,000000,31.7367,32.1406,27.1999,28.4971,6757749.9015256,0
+FLS.US,D,20080909,000000,28.4843,28.6124,25.7461,26.1204,9059447.064004,0
+FLS.US,D,20080910,000000,26.2967,27.8422,26.2967,27.6688,7005329.0870442,0
+FLS.US,D,20080911,000000,27.4392,28.7345,26.4386,28.4232,5364911.1390911,0
+FLS.US,D,20080912,000000,28.5297,29.5037,27.8648,28.831,6015213.3663786,0
+FLS.US,D,20080915,000000,27.8924,27.8924,25.9313,26.3893,4463986.993141,0
+FLS.US,D,20080916,000000,25.689,27.6767,25.1236,27.6767,4485072.9206236,0
+FLS.US,D,20080917,000000,27.2246,27.4492,24.896,25.031,4075222.7561753,0
+FLS.US,D,20080918,000000,25.4526,25.7008,23.3468,24.6449,6524701.111988,0
+FLS.US,D,20080919,000000,26.9311,30.0977,24.2027,27.3753,8466628.8375861,0
+FLS.US,D,20080922,000000,27.6206,27.6206,26.3657,26.7459,4765105.8958242,0
+FLS.US,D,20080923,000000,26.7912,27.7013,25.6536,25.8702,5256724.0564936,0
+FLS.US,D,20080924,000000,26.0485,26.5509,25.3817,25.6348,2256434.8571664,0
+FLS.US,D,20080925,000000,25.7461,26.0623,25.493,25.7825,2107195.7509878,0
+FLS.US,D,20080926,000000,25.3482,25.3482,23.8373,24.2834,3967403.1975679,0
+FLS.US,D,20080929,000000,24.8104,24.8261,19.398,22.0613,11789997.00563,0
+FLS.US,D,20080930,000000,22.547,24.1889,22.2771,24.1268,3915861.5113766,0
+FLS.US,D,20081001,000000,23.919,24.5336,23.1034,23.7811,25602597.313705,0
+FLS.US,D,20081002,000000,23.5122,23.7703,18.6022,19.1389,11484477.967663,0
+FLS.US,D,20081003,000000,19.4817,20.9532,19.392,19.6216,7912956.9924033,0
+FLS.US,D,20081006,000000,18.7902,19.008,15.9723,18.4238,9024202.325569,0
+FLS.US,D,20081007,000000,18.6386,19.4354,15.4748,15.4748,9592479.6959463,0
+FLS.US,D,20081008,000000,14.943,18.35,14.2702,17.3483,11989341.205608,0
+FLS.US,D,20081009,000000,17.823,18.3115,16.32,16.5809,9669891.2130481,0
+FLS.US,D,20081010,000000,15.6896,16.7002,13.6566,15.3025,11938338.622286,0
+FLS.US,D,20081013,000000,16.2077,18.5411,15.9753,18.4554,8080173.3010439,0
+FLS.US,D,20081014,000000,20.1151,20.1151,17.6812,18.614,7738710.0107492,0
+FLS.US,D,20081015,000000,18.0062,18.1392,15.6295,15.6295,5798993.5206491,0
+FLS.US,D,20081016,000000,15.6886,17.7225,15.1282,17.4832,6903652.8645241,0
+FLS.US,D,20081017,000000,17.0282,19.207,16.3298,17.8841,6642784.9455653,0
+FLS.US,D,20081020,000000,18.4948,18.6258,16.9789,17.9934,6621362.9671416,0
+FLS.US,D,20081021,000000,17.8614,18.7844,17.0863,17.2793,4807335.6205889,0
+FLS.US,D,20081022,000000,16.8588,16.8588,14.1176,14.483,9239024.158773,0
+FLS.US,D,20081023,000000,14.4042,15.2414,12.586,13.2223,11730571.828327,0
+FLS.US,D,20081024,000000,11.339,13.5798,11.339,12.1309,9723387.2740482,0
+FLS.US,D,20081027,000000,11.8659,13.0637,11.6669,11.8226,8404936.5855048,0
+FLS.US,D,20081028,000000,12.2727,13.9541,11.2375,13.9422,9297700.074461,0
+FLS.US,D,20081029,000000,14.8592,15.8984,13.3611,14.5707,13291773.127537,0
+FLS.US,D,20081030,000000,15.6836,16.5258,14.9577,15.9979,6842285.4955278,0
+FLS.US,D,20081031,000000,15.855,15.99,14.9449,15.47,10064919.601998,0
+FLS.US,D,20081103,000000,15.4305,16.7002,15.3419,15.9309,6719914.220487,0
+FLS.US,D,20081104,000000,16.4214,17.4212,16.0846,17.2606,6108318.76701,0
+FLS.US,D,20081105,000000,16.9681,17.0764,15.0848,15.3498,5686231.6781096,0
+FLS.US,D,20081106,000000,15.1439,15.1439,13.6674,13.9264,5251232.5170958,0
+FLS.US,D,20081107,000000,14.5283,15.0159,13.9679,14.4003,4613615.9590218,0
+FLS.US,D,20081110,000000,15.1419,15.5448,14.6317,15.073,3858218.1147434,0
+FLS.US,D,20081111,000000,14.7164,14.7164,13.7837,14.1206,5022402.1313663,0
+FLS.US,D,20081112,000000,13.7413,13.7413,12.9416,12.9888,3411561.7425325,0
+FLS.US,D,20081113,000000,12.7997,14.2535,12.0215,14.2191,5614223.3728168,0
+FLS.US,D,20081114,000000,13.8004,14.0575,13.0095,13.1504,3590884.0071315,0
+FLS.US,D,20081117,000000,12.8303,13.2587,12.382,12.6844,3599801.0325578,0
+FLS.US,D,20081118,000000,12.4087,13.3434,12.2954,12.9671,4300476.3821898,0
+FLS.US,D,20081119,000000,12.6007,13.0075,11.4168,11.4473,5379740.0214065,0
+FLS.US,D,20081120,000000,11.3143,11.8373,10.1039,10.3027,9464906.2305052,0
+FLS.US,D,20081121,000000,10.7834,11.0779,10.1393,11.0228,8510604.8089331,0
+FLS.US,D,20081124,000000,11.3488,12.6086,11.3488,12.3653,7379283.7316276,0
+FLS.US,D,20081125,000000,12.4825,13.2095,11.8137,12.6333,5655288.5947732,0
+FLS.US,D,20081126,000000,12.2284,13.498,12.0413,13.308,4323885.2237308,0
+FLS.US,D,20081128,000000,12.9198,13.6842,12.9198,13.6783,1635684.8075071,0
+FLS.US,D,20081201,000000,13.1444,13.1444,11.21,11.2227,6521768.0268853,0
+FLS.US,D,20081202,000000,11.5261,12.2028,11.4907,12.1151,6299772.3690586,0
+FLS.US,D,20081203,000000,11.6945,12.4205,11.4552,11.9004,5866706.2624011,0
+FLS.US,D,20081204,000000,11.6503,12.1762,10.8209,11.1302,5686056.0381917,0
+FLS.US,D,20081205,000000,10.8603,11.7241,10.2871,11.7231,5718483.4311231,0
+FLS.US,D,20081208,000000,12.5022,13.169,12.3732,12.8893,6136897.3106426,0
+FLS.US,D,20081209,000000,12.5002,13.6911,12.0304,13.3178,7862767.6320538,0
+FLS.US,D,20081210,000000,13.8289,14.0427,13.3956,13.957,4232948.4176925,0
+FLS.US,D,20081211,000000,13.8221,14.3747,13.1986,13.4645,4509253.3594917,0
+FLS.US,D,20081212,000000,13.0429,14.3845,12.6371,14.1402,4845517.5051651,0
+FLS.US,D,20081215,000000,14.3845,14.7391,13.6714,13.9718,5372112.3757242,0
+FLS.US,D,20081216,000000,14.2772,15.1774,13.8447,15.1272,5102414.7436683,0
+FLS.US,D,20081217,000000,14.6988,15.0425,14.2742,14.6031,6160586.3638445,0
+FLS.US,D,20081218,000000,14.8001,14.8061,13.3089,13.5296,5633720.4189613,0
+FLS.US,D,20081219,000000,13.8516,14.3146,13.6083,14.1462,6148348.4241326,0
+FLS.US,D,20081222,000000,14.0171,14.2673,12.6637,13.0509,4676459.5155358,0
+FLS.US,D,20081223,000000,13.0055,13.3276,12.7849,12.9917,3728644.5878097,0
+FLS.US,D,20081224,000000,12.9937,13.5334,12.908,13.4311,2260319.2405525,0
+FLS.US,D,20081226,000000,13.5817,13.8319,13.371,13.7866,2512774.7181266,0
+FLS.US,D,20081229,000000,13.7797,13.9649,13.1799,13.5887,3280858.2316184,0
+FLS.US,D,20081230,000000,13.6734,13.9747,13.2527,13.9511,5544776.567598,0
+FLS.US,D,20081231,000000,14.0723,14.3895,13.9324,13.9974,3911325.331301,0
+FLS.US,D,20090102,000000,14.3993,15.1036,14.0831,14.938,5621697.7142933,0
+FLS.US,D,20090105,000000,14.8366,15.3124,14.7134,14.9853,4901143.5808918,0
+FLS.US,D,20090106,000000,15.1941,16.6263,15.1941,16.317,9773483.2305107,0
+FLS.US,D,20090107,000000,16.0442,16.0904,15.265,15.6728,6739849.8587963,0
+FLS.US,D,20090108,000000,15.4876,15.73,15.2049,15.6836,5326507.9279132,0
+FLS.US,D,20090109,000000,15.7319,15.7388,14.8238,15.1419,4477321.413265,0
+FLS.US,D,20090112,000000,15.0789,15.0789,14.154,14.2968,3651387.3901732,0
+FLS.US,D,20090113,000000,14.2319,14.6061,13.8713,14.1993,7261586.7119736,0
+FLS.US,D,20090114,000000,13.9511,13.9511,13.1828,13.4349,4442780.2497613,0
+FLS.US,D,20090115,000000,13.4311,13.498,12.4461,13.2902,7363435.5286327,0
+FLS.US,D,20090116,000000,13.6566,13.7669,13.0026,13.7276,6249629.7106525,0
+FLS.US,D,20090120,000000,13.6153,13.8103,12.2393,12.3466,6142558.3984005,0
+FLS.US,D,20090121,000000,12.5022,13.7561,12.5022,13.7561,7169676.2719395,0
+FLS.US,D,20090122,000000,13.4281,13.5118,12.5278,12.91,5685129.1061395,0
+FLS.US,D,20090123,000000,12.6204,13.3956,12.3102,13.0243,4458752.3144324,0
+FLS.US,D,20090126,000000,13.0273,13.6862,12.8165,13.1572,4293288.3439321,0
+FLS.US,D,20090127,000000,13.1897,13.8191,13.1769,13.5482,2981864.2673637,0
+FLS.US,D,20090128,000000,13.8585,14.6672,13.8585,14.4071,4782710.4979981,0
+FLS.US,D,20090129,000000,14.0427,14.2643,13.5463,13.6625,3960544.1034338,0
+FLS.US,D,20090130,000000,15.2227,15.461,14.2446,14.4889,9278940.1068159,0
+FLS.US,D,20090202,000000,14.1274,14.5884,13.6842,14.2742,5894938.6024962,0
+FLS.US,D,20090203,000000,14.4397,14.9449,14.3284,14.7706,4511512.3121928,0
+FLS.US,D,20090204,000000,15.0257,15.5547,14.8395,14.9735,6511866.1996073,0
+FLS.US,D,20090205,000000,14.8159,15.3478,14.4161,15.0375,7258106.4019244,0
+FLS.US,D,20090206,000000,15.2001,15.6926,14.9282,15.3596,6825079.890393,0
+FLS.US,D,20090209,000000,15.3941,15.8167,15.1212,15.4177,3381272.4864049,0
+FLS.US,D,20090210,000000,15.2267,15.7615,14.4485,14.5993,5986507.9152908,0
+FLS.US,D,20090211,000000,14.7016,15.1607,14.4741,14.8061,3250460.3427092,0
+FLS.US,D,20090212,000000,14.4722,14.7972,14.0516,14.7529,3562247.5936993,0
+FLS.US,D,20090213,000000,14.7282,15.1439,14.4189,14.5963,3231258.7371203,0
+FLS.US,D,20090217,000000,14.1304,14.1363,13.3769,13.5482,5347314.6589944,0
+FLS.US,D,20090218,000000,13.6595,14.0269,13.2271,13.6862,4288987.704093,0
+FLS.US,D,20090219,000000,13.6625,14.2043,13.2527,13.3434,4374106.0571293,0
+FLS.US,D,20090220,000000,13.0075,13.2794,12.6263,13.0331,6149826.6421699,0
+FLS.US,D,20090223,000000,13.111,13.2459,12.1584,12.2225,3785918.4299337,0
+FLS.US,D,20090224,000000,12.3762,13.0794,12.2087,12.9198,3988615.0172459,0
+FLS.US,D,20090225,000000,12.9198,13.0479,12.2313,12.5328,4412597.5958959,0
+FLS.US,D,20090226,000000,13.5236,14.8129,13.4557,13.9945,13468697.348863,0
+FLS.US,D,20090227,000000,13.5906,14.4367,13.4045,13.7166,6511679.3918333,0
+FLS.US,D,20090302,000000,13.4557,13.5601,12.3614,12.4737,6275970.6220366,0
+FLS.US,D,20090303,000000,12.7238,12.9671,12.3358,12.6057,5899765.1468291,0
+FLS.US,D,20090304,000000,13.0429,13.3828,12.9356,13.1011,6579593.1549943,0
+FLS.US,D,20090305,000000,12.9278,12.9278,12.0275,12.2057,7290533.7948558,0
+FLS.US,D,20090306,000000,12.2569,12.8046,11.7488,12.1151,5557971.8971513,0
+FLS.US,D,20090309,000000,12.0068,12.5662,11.8473,12.0925,3609459.1975221,0
+FLS.US,D,20090310,000000,12.3682,13.701,12.3682,13.6034,7401708.7865765,0
+FLS.US,D,20090311,000000,14.0221,14.5086,13.6645,13.9728,6435971.480409,0
+FLS.US,D,20090312,000000,13.8389,14.7016,13.498,14.5963,5915958.5381021,0
+FLS.US,D,20090313,000000,14.6988,14.88,13.9718,14.4161,3017104.94476,0
+FLS.US,D,20090316,000000,14.5411,14.7509,14.1176,14.1925,3328873.9210767,0
+FLS.US,D,20090317,000000,14.1925,15.0503,13.8871,15.0503,4606248.2198075,0
+FLS.US,D,20090318,000000,14.9449,15.7437,14.676,15.5359,6441915.8256066,0
+FLS.US,D,20090319,000000,15.8196,16.2077,15.5743,15.8531,5416564.5038428,0
+FLS.US,D,20090320,000000,15.9753,16.1427,14.8287,14.9833,6217292.6758291,0
+FLS.US,D,20090323,000000,15.464,16.3525,15.2916,16.3279,6513115.9842253,0
+FLS.US,D,20090324,000000,16.0067,16.4933,15.5851,16.122,5735653.5021706,0
+FLS.US,D,20090325,000000,16.3052,16.3879,14.9735,15.6226,6289350.7288444,0
+FLS.US,D,20090326,000000,15.9919,16.1161,15.5783,16.0638,4998605.4606425,0
+FLS.US,D,20090327,000000,15.6916,15.8294,15.4148,15.6098,4449639.3438953,0
+FLS.US,D,20090330,000000,15.1036,15.3449,14.7016,14.9795,5704480.9701554,0
+FLS.US,D,20090331,000000,15.2227,15.6147,14.8701,15.2542,4380855.5032222,0
+FLS.US,D,20090401,000000,14.9479,15.855,14.8238,15.6896,3908547.5809234,0
+FLS.US,D,20090402,000000,16.0284,16.9563,16.0009,16.7002,5281308.5686988,0
+FLS.US,D,20090403,000000,16.8588,17.4142,16.8203,17.3541,5961382.269697,0
+FLS.US,D,20090406,000000,17.0114,17.2734,16.6036,17.2576,4323417.1890364,0
+FLS.US,D,20090407,000000,16.9513,17.0282,16.1693,16.3879,5177970.3661465,0
+FLS.US,D,20090408,000000,16.5809,16.8666,16.1161,16.8124,4277179.2192093,0
+FLS.US,D,20090409,000000,17.5127,17.6674,17.2291,17.6674,5884826.6164724,0
+FLS.US,D,20090413,000000,17.3365,17.3365,16.6638,17.101,5121297.5577299,0
+FLS.US,D,20090414,000000,16.7661,17.0882,16.3751,16.6233,5284849.7943264,0
+FLS.US,D,20090415,000000,16.7898,16.8332,16.4273,16.7485,4227211.1854616,0
+FLS.US,D,20090416,000000,16.9267,16.9483,16.4194,16.8361,6251377.9877542,0
+FLS.US,D,20090417,000000,16.7139,16.7751,16.4411,16.4963,4581846.4543377,0
+FLS.US,D,20090420,000000,16.1693,16.2638,15.3449,15.4424,5024571.741219,0
+FLS.US,D,20090421,000000,15.3911,16.122,15.1084,15.9378,6268929.7964266,0
+FLS.US,D,20090422,000000,15.9339,17.1325,15.8196,16.6608,7002386.8646048,0
+FLS.US,D,20090423,000000,16.6608,16.7623,16.2688,16.6638,4306350.6744723,0
+FLS.US,D,20090424,000000,16.7435,17.4232,16.6874,17.2005,4491669.0625107,0
+FLS.US,D,20090427,000000,17.0252,17.2961,16.6676,16.9759,5005931.5742114,0
+FLS.US,D,20090428,000000,16.7139,16.9711,16.6076,16.708,4220309.4504225,0
+FLS.US,D,20090429,000000,17.0114,17.8388,16.8489,17.632,7678412.7254146,0
+FLS.US,D,20090430,000000,18.0969,19.6108,18.0939,18.4554,11639452.275553,0
+FLS.US,D,20090501,000000,18.6721,19.2512,18.2416,18.9695,6993324.6570498,0
+FLS.US,D,20090504,000000,19.3694,19.5379,18.8424,19.2837,5918785.0209424,0
+FLS.US,D,20090505,000000,19.2404,19.2808,18.5233,18.8641,5378469.9315957,0
+FLS.US,D,20090506,000000,19.1093,20.4342,18.9528,20.1269,7917210.9302988,0
+FLS.US,D,20090507,000000,20.6115,20.6115,19.0749,19.404,6752715.2289662,0
+FLS.US,D,20090508,000000,19.6777,20.2737,19.3005,20.2146,4782986.6486203,0
+FLS.US,D,20090511,000000,19.9742,20.0195,19.1912,19.6078,5594146.6134173,0
+FLS.US,D,20090512,000000,20.0254,20.0254,18.3914,19.0266,5647961.4659446,0
+FLS.US,D,20090513,000000,18.6386,18.7263,17.9934,18.1549,4317576.4003221,0
+FLS.US,D,20090514,000000,17.9934,18.6198,17.8752,18.3914,4302392.1771323,0
+FLS.US,D,20090515,000000,18.3914,18.8228,18.1421,18.2761,3814632.0030985,0
+FLS.US,D,20090518,000000,18.5233,19.3349,18.5233,19.2945,5254039.710003,0
+FLS.US,D,20090519,000000,19.5043,19.6718,19.0296,19.1784,4421531.8807361,0
+FLS.US,D,20090520,000000,19.4905,19.793,18.9115,18.9666,4085630.1827545,0
+FLS.US,D,20090521,000000,18.7401,18.7401,18.2446,18.5213,4338761.8232494,0
+FLS.US,D,20090522,000000,18.6316,19.0552,18.2102,18.5844,3652762.0517271,0
+FLS.US,D,20090526,000000,18.4554,19.4216,18.283,19.2463,3960821.2693158,0
+FLS.US,D,20090527,000000,19.2837,19.8126,19.1508,19.1784,5040422.9899928,0
+FLS.US,D,20090528,000000,19.464,19.6777,18.8208,19.3537,4320351.1049208,0
+FLS.US,D,20090529,000000,19.5379,20.0254,19.398,19.9958,4489720.7792598,0
+FLS.US,D,20090601,000000,20.5583,21.5295,20.4845,21.3542,4548975.3929432,0
+FLS.US,D,20090602,000000,21.2577,21.7638,21.0793,21.3029,8264894.7164135,0
+FLS.US,D,20090603,000000,20.9916,21.0793,20.2805,20.6449,4857563.5608047,0
+FLS.US,D,20090604,000000,20.8951,21.6891,20.7405,21.6181,5332302.0146839,0
+FLS.US,D,20090605,000000,21.9343,22.4869,21.7334,22.3224,6188102.9458927,0
+FLS.US,D,20090608,000000,21.9756,22.2199,21.3147,21.9875,6220443.026495,0
+FLS.US,D,20090609,000000,22.0447,22.5332,21.8841,22.3598,4133381.9047062,0
+FLS.US,D,20090610,000000,22.7892,22.8297,21.6723,22.342,4630932.2274575,0
+FLS.US,D,20090611,000000,22.2948,23.0985,22.2849,22.7646,4066544.3167646,0
+FLS.US,D,20090612,000000,22.5312,23.0729,22.2367,22.939,3667353.3632866,0
+FLS.US,D,20090615,000000,22.739,22.739,21.8909,22.0072,4332228.62746,0
+FLS.US,D,20090616,000000,22.1796,22.5508,21.2871,21.364,6542925.0225427,0
+FLS.US,D,20090617,000000,21.3562,21.3562,20.381,20.9592,7894356.4205217,0
+FLS.US,D,20090618,000000,21.0675,21.2665,20.4263,20.9513,4177204.5718474,0
+FLS.US,D,20090619,000000,21.1325,21.2665,20.3878,20.5474,5192678.4325646,0
+FLS.US,D,20090622,000000,20.3357,20.3357,19.5241,19.6028,3832242.6968302,0
+FLS.US,D,20090623,000000,19.6334,19.6334,18.8809,19.2276,5885180.9420872,0
+FLS.US,D,20090624,000000,19.5694,19.8915,19.1093,19.2808,6115105.7777096,0
+FLS.US,D,20090625,000000,19.2168,19.6058,19.1093,19.5309,5722094.7096659,0
+FLS.US,D,20090626,000000,19.3862,19.8353,19.3438,19.4324,5741217.1250029,0
+FLS.US,D,20090629,000000,20.0176,20.0176,19.5211,19.6294,4030332.0358919,0
+FLS.US,D,20090630,000000,19.6294,19.8186,18.8977,18.9695,5750213.3406812,0
+FLS.US,D,20090701,000000,19.0483,19.3674,18.8947,18.9429,4831208.4357858,0
+FLS.US,D,20090702,000000,18.6356,18.6386,18.0732,18.3579,6106007.0208076,0
+FLS.US,D,20090706,000000,17.9087,18.0732,17.3394,17.5265,6963676.0297557,0
+FLS.US,D,20090707,000000,17.432,17.4754,16.7789,16.8124,8000410.4426136,0
+FLS.US,D,20090708,000000,16.8873,17.0744,16.5505,16.9513,6886462.4882838,0
+FLS.US,D,20090709,000000,17.1759,17.4793,17.1759,17.2163,4404481.6103263,0
+FLS.US,D,20090710,000000,16.9435,17.3167,16.9435,17.1296,2720796.3422555,0
+FLS.US,D,20090713,000000,17.2468,17.5719,16.7573,17.5561,3114878.5092205,0
+FLS.US,D,20090714,000000,17.6634,17.6674,17.232,17.429,3984162.0884608,0
+FLS.US,D,20090715,000000,17.6674,18.3963,17.6674,18.2958,4181196.5727556,0
+FLS.US,D,20090716,000000,18.3371,18.5411,18.0712,18.4642,3060422.0126,0
+FLS.US,D,20090717,000000,18.418,18.6002,18.088,18.4909,3296666.8394874,0
+FLS.US,D,20090720,000000,18.5411,19.1842,18.5411,19.0266,3829716.7308435,0
+FLS.US,D,20090721,000000,19.4068,19.527,18.7519,19.1488,3254967.0802553,0
+FLS.US,D,20090722,000000,18.94,19.1508,18.6316,18.9735,3566067.0004685,0
+FLS.US,D,20090723,000000,19.0237,19.9073,18.9439,19.8383,5576362.3102871,0
+FLS.US,D,20090724,000000,19.7792,20.3041,19.3892,20.2875,4494136.1434382,0
+FLS.US,D,20090727,000000,20.3524,20.7277,20.1515,20.4637,3705237.776788,0
+FLS.US,D,20090728,000000,20.378,20.5061,19.6541,19.8649,4647854.5751526,0
+FLS.US,D,20090729,000000,19.5467,19.6777,19.1143,19.6186,5239649.4198524,0
+FLS.US,D,20090730,000000,20.7918,22.2505,20.6548,21.9343,10604783.916065,0
+FLS.US,D,20090731,000000,21.7146,22.3775,21.6615,21.948,5058084.4467065,0
+FLS.US,D,20090803,000000,22.1914,23,22.1638,22.7548,4887152.2877801,0
+FLS.US,D,20090804,000000,22.5548,23.4107,22.4081,23.3635,5701918.4548217,0
+FLS.US,D,20090805,000000,23.2768,23.5644,22.7597,23.3605,4798289.6571882,0
+FLS.US,D,20090806,000000,23.3802,23.5467,22.6701,23.0059,3418509.1642553,0
+FLS.US,D,20090807,000000,23.5989,24.1613,23.3979,23.8855,4261188.8798647,0
+FLS.US,D,20090810,000000,23.6796,24.0668,23.5762,23.7703,2527668.5770591,0
+FLS.US,D,20090811,000000,23.8343,23.8343,23.2896,23.4325,2787504.9922227,0
+FLS.US,D,20090812,000000,23.4443,24.6203,23.3881,24.2588,4015224.9724347,0
+FLS.US,D,20090813,000000,24.5849,24.6341,24.0244,24.3426,2111494.3603075,0
+FLS.US,D,20090814,000000,24.3366,24.379,23.1389,23.5467,3403606.1679861,0
+FLS.US,D,20090817,000000,22.8297,22.8297,22.1274,22.5972,3951689.0088456,0
+FLS.US,D,20090818,000000,23.0838,23.7811,23.066,23.717,3727331.857094,0
+FLS.US,D,20090819,000000,23.4787,24.0421,23.1763,23.7781,3814142.6479516,0
+FLS.US,D,20090820,000000,23.9062,24.3514,23.7634,24.2657,2593129.4729275,0
+FLS.US,D,20090821,000000,24.379,24.8596,24.1318,24.7641,4817614.1091937,0
+FLS.US,D,20090824,000000,24.8596,24.8596,24.2687,24.4331,5592502.9080586,0
+FLS.US,D,20090825,000000,24.5849,24.7789,24.0697,24.3298,4762210.3753283,0
+FLS.US,D,20090826,000000,24.2313,24.2313,23.6856,24.0569,3580996.3934885,0
+FLS.US,D,20090827,000000,23.921,24.1613,23.2365,24.052,6250842.9459234,0
+FLS.US,D,20090828,000000,24.1909,24.6233,23.9288,24.2923,3719537.7088305,0
+FLS.US,D,20090831,000000,23.8107,23.919,23.2827,23.4393,3575456.1216279,0
+FLS.US,D,20090901,000000,23.4472,23.659,22.4327,22.5076,5844146.1779199,0
+FLS.US,D,20090902,000000,22.6583,23.2009,22.214,23.066,5182862.9023561,0
+FLS.US,D,20090903,000000,23.2739,23.6905,22.9764,23.6531,4437313.0765948,0
+FLS.US,D,20090904,000000,23.656,24.3967,23.4679,24.3514,4054083.0199319,0
+FLS.US,D,20090908,000000,24.7503,24.9473,24.5622,24.7286,5961677.7102526,0
+FLS.US,D,20090909,000000,24.6508,25.6536,24.5149,25.494,5813198.0182853,0
+FLS.US,D,20090910,000000,25.6536,26.2416,25.1689,26.0988,4990746.335762,0
+FLS.US,D,20090911,000000,26.1194,26.4947,25.7471,25.8644,3210466.2196739,0
+FLS.US,D,20090914,000000,25.7264,26.4947,25.3767,26.4602,3584140.6525965,0
+FLS.US,D,20090915,000000,26.5833,26.8266,26.1332,26.6858,3300143.0884979,0
+FLS.US,D,20090916,000000,26.7991,27.0197,26.541,26.8089,2419103.8178752,0
+FLS.US,D,20090917,000000,26.737,27.0197,26.4238,26.5755,2515519.9801956,0
+FLS.US,D,20090918,000000,26.7459,26.7803,26.3095,26.5833,2829267.6975524,0
+FLS.US,D,20090921,000000,26.2071,26.8365,26.0071,26.6838,3788994.6666457,0
+FLS.US,D,20090922,000000,26.9074,27.6442,26.9035,27.4146,2684726.1977324,0
+FLS.US,D,20090923,000000,27.5417,27.8372,27.2452,27.2512,3239602.1408494,0
+FLS.US,D,20090924,000000,27.5387,27.5387,26.2652,26.4996,3779572.0419182,0
+FLS.US,D,20090925,000000,26.3549,27.1389,26.1371,26.8582,3620754.9762871,0
+FLS.US,D,20090928,000000,26.871,27.1034,26.472,26.8483,2999097.2845088,0
+FLS.US,D,20090929,000000,26.9901,26.9901,26.4444,26.5922,2762851.4423619,0
+FLS.US,D,20090930,000000,26.7783,27.3103,26.1391,26.7783,3320539.6546842,0
+FLS.US,D,20091001,000000,26.7705,26.869,26.076,26.081,3112224.6205191,0
+FLS.US,D,20091002,000000,25.5561,25.951,25.2123,25.8722,4321558.2486338,0
+FLS.US,D,20091005,000000,25.9234,27.0532,25.9234,26.9852,2778223.4885853,0
+FLS.US,D,20091006,000000,27.3625,27.6954,26.9311,27.3447,2537682.0828976,0
+FLS.US,D,20091007,000000,27.3989,27.5693,26.8296,27.0916,2403395.7207107,0
+FLS.US,D,20091008,000000,27.5969,27.6284,27.1369,27.3073,2935914.6312746,0
+FLS.US,D,20091009,000000,27.3211,27.4885,27.068,27.3871,3075960.5614045,0
+FLS.US,D,20091012,000000,27.7801,28.1869,27.586,27.9199,3489441.2943288,0
+FLS.US,D,20091013,000000,27.9495,27.9702,27.0965,27.4678,2750495.7325318,0
+FLS.US,D,20091014,000000,27.9613,28.8921,27.8825,28.7936,3084977.0822757,0
+FLS.US,D,20091015,000000,28.5317,28.8901,28.4016,28.7345,1813127.8265108,0
+FLS.US,D,20091016,000000,28.4174,28.7129,28.0194,28.5345,1727255.1355614,0
+FLS.US,D,20091019,000000,28.5621,29.1117,28.4666,29.0202,2376927.9018716,0
+FLS.US,D,20091020,000000,29.1305,29.3177,28.5317,28.8074,2009971.4419931,0
+FLS.US,D,20091021,000000,28.7267,29.5826,28.5759,28.9099,2085903.7257981,0
+FLS.US,D,20091022,000000,28.9099,29.0094,28.1928,28.8606,2268684.9799939,0
+FLS.US,D,20091023,000000,28.9177,29.1876,28.4558,28.5759,2437680.0235253,0
+FLS.US,D,20091026,000000,28.7996,29.4437,28.0322,28.2863,2592575.1411635,0
+FLS.US,D,20091027,000000,28.2863,28.4666,27.6362,28.1327,2826579.2900233,0
+FLS.US,D,20091028,000000,28.1327,28.2184,26.9429,27.0226,3899538.1668698,0
+FLS.US,D,20091029,000000,25.6447,28.1623,25.5767,28.0264,10849009.698989,0
+FLS.US,D,20091030,000000,27.8953,27.9761,26.6504,26.6907,5801174.2983578,0
+FLS.US,D,20091102,000000,26.7351,27.394,26.1165,26.4386,6408765.5678109,0
+FLS.US,D,20091103,000000,26.3677,27.1537,26.0968,26.9724,4429302.6780279,0
+FLS.US,D,20091104,000000,27.2896,27.4392,26.6178,26.7351,3266249.660645,0
+FLS.US,D,20091105,000000,27.065,27.8618,27.0306,27.8352,2421139.4134552,0
+FLS.US,D,20091106,000000,27.5841,27.6334,26.9143,27.0226,3012264.1867921,0
+FLS.US,D,20091109,000000,27.3683,28.3957,27.3122,28.2814,2745052.9255967,0
+FLS.US,D,20091110,000000,28.2726,28.569,27.7121,28.2106,3702600.1322408,0
+FLS.US,D,20091111,000000,28.5179,28.767,28.0007,28.2775,4033635.6907634,0
+FLS.US,D,20091112,000000,28.3504,28.5592,27.8579,27.9495,3643811.5227327,0
+FLS.US,D,20091113,000000,28.049,28.4666,27.8825,28.2854,2632059.6038591,0
+FLS.US,D,20091116,000000,28.4085,29.3826,28.4085,29.0881,3048106.9131555,0
+FLS.US,D,20091117,000000,29.0546,29.1197,28.4903,28.9355,2593532.5310049,0
+FLS.US,D,20091118,000000,28.9522,29.0418,28.2657,28.3327,2745344.3051137,0
+FLS.US,D,20091119,000000,28.0244,28.2154,27.3289,27.7191,2623449.1868443,0
+FLS.US,D,20091120,000000,27.5723,27.6895,27.2679,27.6048,1564726.2806831,0
+FLS.US,D,20091123,000000,27.9199,28.5317,27.8608,27.9731,1625947.4522909,0
+FLS.US,D,20091124,000000,27.7712,27.9731,27.4245,27.7121,1681479.1088711,0
+FLS.US,D,20091125,000000,27.852,28.1623,27.5595,28.0638,1253005.0215696,0
+FLS.US,D,20091127,000000,27.2196,27.5565,26.9409,27.2304,1275665.6167552,0
+FLS.US,D,20091130,000000,27.195,27.2896,26.609,27.0306,3382715.1703546,0
+FLS.US,D,20091201,000000,27.3083,27.7584,27.1537,27.6284,3374816.4503481,0
+FLS.US,D,20091202,000000,27.5083,27.917,27.1763,27.2896,2767626.2084532,0
+FLS.US,D,20091203,000000,27.4018,27.6924,26.9468,26.9901,3453434.0959035,0
+FLS.US,D,20091204,000000,27.5477,27.5949,26.7114,26.9951,2760214.8130744,0
+FLS.US,D,20091207,000000,26.9123,27.1103,26.6356,26.7557,2188340.3777894,0
+FLS.US,D,20091208,000000,26.673,26.673,25.8584,25.9904,3953505.3083432,0
+FLS.US,D,20091209,000000,26.0968,26.0968,25.5717,25.9835,3557060.6321938,0
+FLS.US,D,20091210,000000,26.2228,26.2258,25.689,25.7264,2625922.3593297,0
+FLS.US,D,20091211,000000,25.9687,26.1391,25.753,26.0564,2725613.7492517,0
+FLS.US,D,20091214,000000,26.281,26.7507,26.1893,26.6504,2054071.2750163,0
+FLS.US,D,20091215,000000,26.6139,26.9517,26.4297,26.8119,2051641.7586956,0
+FLS.US,D,20091216,000000,27.0404,27.1566,26.5183,26.6198,1895150.6529017,0
+FLS.US,D,20091217,000000,26.281,26.4208,25.9234,25.9539,1958104.8727167,0
+FLS.US,D,20091218,000000,26.0337,26.4662,25.817,26.4444,3338153.3941948,0
+FLS.US,D,20091221,000000,26.7705,26.9379,26.5647,26.7537,2559418.79181,0
+FLS.US,D,20091222,000000,26.8828,26.9359,26.4149,26.4602,2353209.4061401,0
+FLS.US,D,20091223,000000,26.6228,26.6228,26.1765,26.2672,1449834.4234168,0
+FLS.US,D,20091224,000000,26.3657,26.4268,26.2672,26.3913,429824.38262394,0
+FLS.US,D,20091228,000000,26.3036,26.6109,26.2416,26.4031,2119751.4669672,0
+FLS.US,D,20091229,000000,26.5154,26.5154,26.148,26.2692,1549480.1266552,0
+FLS.US,D,20091230,000000,26.019,26.1086,25.8584,26.0662,1669416.8090771,0
+FLS.US,D,20091231,000000,26.081,26.2228,25.689,25.693,1514951.146267,0
+FLS.US,D,20100104,000000,26.1943,26.4544,25.8614,26.3637,2651476.444492,0
+FLS.US,D,20100105,000000,26.3863,26.8976,26.2534,26.6592,2898403.8333211,0
+FLS.US,D,20100106,000000,26.6385,27.4274,26.6385,27.3969,4260316.7718332,0
+FLS.US,D,20100107,000000,27.3821,28.2519,27.2984,28.1455,4489598.9481029,0
+FLS.US,D,20100108,000000,27.9327,29.3423,27.9327,29.3177,8577409.9085661,0
+FLS.US,D,20100111,000000,29.3541,29.5678,28.9906,29.4614,3804502.7576609,0
+FLS.US,D,20100112,000000,29.1423,29.1453,28.4479,28.6242,3265477.0480583,0
+FLS.US,D,20100113,000000,28.6675,28.8409,27.9731,28.6074,2302170.2734711,0
+FLS.US,D,20100114,000000,28.5759,28.9847,28.3021,28.8104,1792883.5492706,0
+FLS.US,D,20100115,000000,28.7788,28.8705,28.3504,28.4617,1731000.4283768,0
+FLS.US,D,20100119,000000,28.4883,28.6941,28.3385,28.5297,1855469.2298359,0
+FLS.US,D,20100120,000000,28.2519,28.2686,27.5762,28.1977,1812559.2811119,0
+FLS.US,D,20100121,000000,28.1455,28.2863,26.9311,27.3447,3171670.103015,0
+FLS.US,D,20100122,000000,27.2196,27.8254,26.8394,27.1832,3656706.3354321,0
+FLS.US,D,20100125,000000,27.3821,27.6708,26.5243,26.6031,2450335.2349495,0
+FLS.US,D,20100126,000000,26.5557,26.7627,26.0042,26.1194,4203698.7874372,0
+FLS.US,D,20100127,000000,26.1027,26.2386,25.5068,26.076,3483124.3488429,0
+FLS.US,D,20100128,000000,26.3597,26.3597,25.7097,25.8702,2525270.5337872,0
+FLS.US,D,20100129,000000,24.9513,25.6565,24.3927,24.506,10205014.264591,0
+FLS.US,D,20100201,000000,25.2744,26.0456,25.0379,25.6378,6349694.7161226,0
+FLS.US,D,20100202,000000,25.8082,26.4031,25.5689,26.1519,4024374.4923189,0
+FLS.US,D,20100203,000000,25.9757,26.4927,25.8584,25.9687,2668530.7759403,0
+FLS.US,D,20100204,000000,25.5935,25.6398,24.9148,25.0507,3632824.3828984,0
+FLS.US,D,20100205,000000,24.9473,25.1128,24.2283,25.034,4043153.7498972,0
+FLS.US,D,20100208,000000,25.0153,25.3403,24.6754,24.8724,3284584.2345006,0
+FLS.US,D,20100209,000000,25.1975,25.4526,24.9621,25.2231,3478170.8970548,0
+FLS.US,D,20100210,000000,25.2093,25.3157,24.7178,25.0842,1816384.7794389,0
+FLS.US,D,20100211,000000,25.0784,25.6654,24.8872,25.6171,1314380.5126428,0
+FLS.US,D,20100212,000000,25.4152,25.684,25.0035,25.6447,2405031.3039922,0
+FLS.US,D,20100216,000000,25.9933,26.216,25.7363,26.1755,2177644.6174721,0
+FLS.US,D,20100217,000000,26.3597,26.7094,26.2002,26.4572,1496561.7483908,0
+FLS.US,D,20100218,000000,26.48,26.8394,26.2868,26.7853,1712801.8993131,0
+FLS.US,D,20100219,000000,26.7193,27.0788,26.5952,26.8828,1609155.0578298,0
+FLS.US,D,20100222,000000,27.1103,27.1103,26.7193,26.9271,1405196.502784,0
+FLS.US,D,20100223,000000,26.8946,26.9517,26.1687,26.2898,1466699.916572,0
+FLS.US,D,20100224,000000,26.4356,26.5331,25.9224,26.278,2680858.0585006,0
+FLS.US,D,20100225,000000,25.299,26.5223,24.9237,26.409,4908011.8123627,0
+FLS.US,D,20100226,000000,26.3863,27.3211,26.2494,27.2029,3351582.2334654,0
+FLS.US,D,20100301,000000,27.3083,28.2657,27.3073,28.1327,3329048.5457349,0
+FLS.US,D,20100302,000000,28.3504,28.9413,28.2519,28.7375,5390068.2577337,0
+FLS.US,D,20100303,000000,28.7552,29.0793,28.6104,28.7267,2250831.639208,0
+FLS.US,D,20100304,000000,28.6646,29.0546,28.5179,28.7345,3624936.830748,0
+FLS.US,D,20100305,000000,28.8675,29.2378,28.8675,29.1984,2530539.7313236,0
+FLS.US,D,20100308,000000,29.2635,29.3353,28.8843,29.229,2945431.6751488,0
+FLS.US,D,20100309,000000,29.1207,29.1226,28.4715,28.636,3891213.0378141,0
+FLS.US,D,20100310,000000,28.5317,28.6715,28.2272,28.6016,3363887.1803135,0
+FLS.US,D,20100311,000000,28.4883,28.6784,28.0264,28.6292,2701148.0224245,0
+FLS.US,D,20100312,000000,28.7227,28.8271,28.3681,28.5671,3035685.2114487,0
+FLS.US,D,20100315,000000,28.4715,28.6124,28.1751,28.5149,2983788.1843831,0
+FLS.US,D,20100316,000000,28.5641,28.9305,28.4558,28.8921,3011171.7674184,0
+FLS.US,D,20100317,000000,28.969,29.2664,28.8675,28.9413,2207789.7067307,0
+FLS.US,D,20100318,000000,28.9847,29.1079,28.7966,28.8921,2565514.4106941,0
+FLS.US,D,20100319,000000,28.8813,28.969,28.3297,28.4213,2445933.0691465,0
+FLS.US,D,20100322,000000,28.1031,28.5011,27.9091,28.4961,2151927.0755076,0
+FLS.US,D,20100323,000000,28.636,29.8929,28.506,29.8771,3947828.9916907,0
+FLS.US,D,20100324,000000,29.7806,29.9529,29.4516,29.5914,4650324.7018589,0
+FLS.US,D,20100325,000000,29.7806,30.5163,29.7658,29.8465,5512977.6203843,0
+FLS.US,D,20100326,000000,29.9756,30.0367,29.5974,29.7097,2931445.4583353,0
+FLS.US,D,20100329,000000,29.8357,30.208,29.8357,30.0307,2436384.5522235,0
+FLS.US,D,20100330,000000,29.9125,30.0977,29.7776,29.8771,3368361.4295511,0
+FLS.US,D,20100331,000000,29.8101,30.1273,29.5944,29.9658,2599726.6300743,0
+FLS.US,D,20100401,000000,30.2277,31.0729,30.0307,30.7055,2505951.1580799,0
+FLS.US,D,20100405,000000,30.8965,31.2028,30.7794,31.1762,2260574.0707224,0
+FLS.US,D,20100406,000000,31.0374,31.5378,30.9546,31.4599,2396181.2857022,0
+FLS.US,D,20100407,000000,31.3476,31.4905,31.1191,31.2245,1865690.8639008,0
+FLS.US,D,20100408,000000,31.0374,31.2058,30.6365,31.1368,2451514.9666523,0
+FLS.US,D,20100409,000000,31.2905,31.4195,31.1083,31.2727,1509946.9314968,0
+FLS.US,D,20100412,000000,31.4599,31.8707,31.4166,31.6401,2215994.019889,0
+FLS.US,D,20100413,000000,31.4797,31.714,31.1546,31.4313,2053485.4702035,0
+FLS.US,D,20100414,000000,31.3752,31.9328,31.3506,31.8835,1378101.2534867,0
+FLS.US,D,20100415,000000,31.8766,32.4617,31.5564,32.1839,2007975.441539,0
+FLS.US,D,20100416,000000,31.9948,32.1012,30.9862,31.2905,2489413.5937888,0
+FLS.US,D,20100419,000000,31.1231,31.3664,30.6207,31.2028,1791471.3231101,0
+FLS.US,D,20100420,000000,31.4797,31.7642,31.0797,31.2599,1991457.167181,0
+FLS.US,D,20100421,000000,31.3329,31.5466,31.1448,31.387,1980036.5114801,0
+FLS.US,D,20100422,000000,31.0995,31.6737,30.7055,31.5269,2315801.1494102,0
+FLS.US,D,20100423,000000,31.6805,31.7466,31.3556,31.6293,3437745.2886721,0
+FLS.US,D,20100426,000000,31.8539,32.566,31.8451,32.3139,2997539.8762196,0
+FLS.US,D,20100427,000000,32.2912,32.373,31.3575,31.4541,2543971.6163732,0
+FLS.US,D,20100428,000000,31.5772,31.8224,31.3841,31.6274,1813127.8265108,0
+FLS.US,D,20100429,000000,31.9554,32.3789,31.8283,32.3168,1854673.2662774,0
+FLS.US,D,20100430,000000,32.4104,32.4617,31.0867,31.1368,2431316.376096,0
+FLS.US,D,20100503,000000,31.2905,31.9446,31.1368,31.8027,1982865.0248398,0
+FLS.US,D,20100504,000000,31.3476,31.3752,29.6555,30.0899,5582723.9271972,0
+FLS.US,D,20100505,000000,29.0655,29.3511,28.5563,29.1245,8191859.9836236,0
+FLS.US,D,20100506,000000,30.0307,31.0423,27.4492,29.1846,9305303.3539119,0
+FLS.US,D,20100507,000000,29.2378,29.6348,28.0322,28.1239,8154965.4482722,0
+FLS.US,D,20100510,000000,29.1846,30.342,28.5129,30.342,5667380.3370968,0
+FLS.US,D,20100511,000000,29.6879,30.9764,29.6781,30.4257,4067270.227408,0
+FLS.US,D,20100512,000000,30.5193,30.8759,30.2425,30.7576,3051764.8936418,0
+FLS.US,D,20100513,000000,30.5882,30.9133,30.2849,30.4287,2232291.982905,0
+FLS.US,D,20100514,000000,29.9943,30.1499,28.7296,29.1423,4937919.3308653,0
+FLS.US,D,20100517,000000,29.1571,29.1571,27.3969,27.8924,7482584.3695733,0
+FLS.US,D,20100518,000000,28.1839,29.0162,27.4797,27.6885,5100344.6292603,0
+FLS.US,D,20100519,000000,27.5505,27.7141,26.4444,26.868,6135718.5941995,0
+FLS.US,D,20100520,000000,26.213,26.2692,25.0892,25.4556,8545006.8818662,0
+FLS.US,D,20100521,000000,25.297,26.2416,24.8045,25.9313,5511076.0390769,0
+FLS.US,D,20100524,000000,25.6348,26.081,25.3669,25.428,3136532.9821019,0
+FLS.US,D,20100525,000000,24.5829,25.0754,24.2864,25.0281,6293542.7359018,0
+FLS.US,D,20100526,000000,25.1413,26.0337,25.1413,25.5531,5628473.5571369,0
+FLS.US,D,20100527,000000,26.0898,26.7351,26.0898,26.7213,3119962.9295022,0
+FLS.US,D,20100528,000000,26.6907,26.7399,25.6732,25.8456,3322543.7772155,0
+FLS.US,D,20100601,000000,25.493,25.6506,24.2894,24.2952,6577849.9541908,0
+FLS.US,D,20100602,000000,24.5188,25.1483,24.2952,25.1483,9080050.7431571,0
+FLS.US,D,20100603,000000,25.4408,25.5255,24.8596,25.2744,3106875.2174709,0
+FLS.US,D,20100604,000000,24.7809,24.9237,23.8155,23.9712,4288972.4751984,0
+FLS.US,D,20100607,000000,24.0806,24.0806,22.5627,22.6917,8851900.581387,0
+FLS.US,D,20100608,000000,22.7892,23.0197,22.1076,22.5598,7624034.4037866,0
+FLS.US,D,20100609,000000,22.933,24.0451,22.933,23.4679,7976363.0027585,0
+FLS.US,D,20100610,000000,23.9712,24.4972,23.8609,24.4637,4775538.7038945,0
+FLS.US,D,20100611,000000,24.2047,24.5641,24.0549,24.5641,3605493.5933646,0
+FLS.US,D,20100614,000000,24.8695,25.3344,24.7464,24.8764,3898183.8105087,0
+FLS.US,D,20100615,000000,25.0754,25.9904,24.9384,25.9717,4932072.4505932,0
+FLS.US,D,20100616,000000,25.8752,25.9126,25.488,25.7737,4391587.8128864,0
+FLS.US,D,20100617,000000,25.7639,25.8289,25.2744,25.5088,4432133.2219067,0
+FLS.US,D,20100618,000000,25.6712,25.7944,25.4408,25.7146,3075629.5867617,0
+FLS.US,D,20100621,000000,26.08,26.5981,25.6584,25.8554,5067548.6970793,0
+FLS.US,D,20100622,000000,25.8259,25.9401,24.7385,24.7887,3217583.1897569,0
+FLS.US,D,20100623,000000,25.0005,25.2714,24.4598,25.1443,4095304.591873,0
+FLS.US,D,20100624,000000,25.0005,25.0754,24.4598,24.6233,4651587.6848523,0
+FLS.US,D,20100625,000000,24.7533,24.8488,24.2736,24.703,6161307.1981896,0
+FLS.US,D,20100628,000000,24.5997,24.6203,24.0569,24.2834,2483183.960632,0
+FLS.US,D,20100629,000000,23.6994,23.7526,22.8631,23.1546,5489180.9496606,0
+FLS.US,D,20100630,000000,23.0966,23.5979,22.9252,23.0503,5949927.0951684,0
+FLS.US,D,20100701,000000,22.935,23.656,22.7203,23.5536,6259370.1116476,0
+FLS.US,D,20100702,000000,23.6461,23.8087,23.2305,23.329,4398129.130753,0
+FLS.US,D,20100706,000000,23.6994,23.9869,23.2896,23.5703,4176830.9562995,0
+FLS.US,D,20100707,000000,23.5733,24.6262,23.4994,24.5967,3665912.7098561,0
+FLS.US,D,20100708,000000,24.7503,24.9,24.4834,24.8567,2744533.1126605,0
+FLS.US,D,20100709,000000,24.8695,25.2379,24.6863,25.1906,2061397.3885853,0
+FLS.US,D,20100712,000000,25.0103,25.1384,24.3228,24.4538,2774942.1694258,0
+FLS.US,D,20100713,000000,24.8439,25.1807,24.7887,25.0153,3685876.7754354,0
+FLS.US,D,20100714,000000,24.9513,25.3443,24.7937,25.0566,3450425.8815874,0
+FLS.US,D,20100715,000000,25.2438,25.2438,24.5454,24.903,2370485.0641901,0
+FLS.US,D,20100716,000000,24.7129,24.7129,23.9869,24.1248,3592636.3452717,0
+FLS.US,D,20100719,000000,23.8284,24.4263,23.4639,24.3514,3096592.6678276,0
+FLS.US,D,20100720,000000,23.916,24.9276,23.8855,24.8882,1982945.2303514,0
+FLS.US,D,20100721,000000,25.2133,25.4201,24.7562,24.8695,3213162.7492802,0
+FLS.US,D,20100722,000000,25.3038,25.6013,25.0812,25.4752,3594475.9957411,0
+FLS.US,D,20100723,000000,25.4772,26.0623,25.1867,26.0524,2625972.1070521,0
+FLS.US,D,20100726,000000,26.0898,26.7655,25.9609,26.7399,3213601.3414452,0
+FLS.US,D,20100727,000000,26.9793,27.3821,26.1608,26.2288,5853424.6357784,0
+FLS.US,D,20100728,000000,26.0898,26.3489,25.8702,26.019,1946286.2352366,0
+FLS.US,D,20100729,000000,26.1973,27.2394,25.8919,26.9429,5482480.2360304,0
+FLS.US,D,20100730,000000,26.5223,27.131,26.3066,26.9468,2718743.4872616,0
+FLS.US,D,20100802,000000,27.6392,27.9731,27.2276,27.7347,4514492.0992389,0
+FLS.US,D,20100803,000000,27.7091,27.7091,27.1793,27.59,2596868.6741851,0
+FLS.US,D,20100804,000000,27.7347,28.3081,27.6334,28.2272,2747024.5598194,0
+FLS.US,D,20100805,000000,28.0126,28.3829,27.8254,28.1898,1698260.335476,0
+FLS.US,D,20100806,000000,27.8166,28.0815,27.4088,27.8579,2239947.0405976,0
+FLS.US,D,20100809,000000,28.3415,28.4174,27.4935,27.8166,2820995.3619981,0
+FLS.US,D,20100810,000000,27.458,27.4856,26.8897,27.2137,2887985.2388858,0
+FLS.US,D,20100811,000000,26.4268,26.7597,26.2416,26.3529,3771799.2141072,0
+FLS.US,D,20100812,000000,25.6013,26.4179,25.6013,26.2672,1719268.0879662,0
+FLS.US,D,20100813,000000,26.0968,26.3273,25.9362,26.148,1968966.1203554,0
+FLS.US,D,20100816,000000,25.9835,26.3243,25.7235,26.1441,2794667.6489895,0
+FLS.US,D,20100817,000000,26.5223,27.4718,26.4848,27.2246,2492322.31266,0
+FLS.US,D,20100818,000000,27.1793,27.1999,26.8828,26.9222,2297563.0252205,0
+FLS.US,D,20100819,000000,26.803,26.9645,26.0131,26.1825,2753933.401676,0
+FLS.US,D,20100820,000000,25.9569,26.0898,25.7924,25.8978,1936014.8534494,0
+FLS.US,D,20100823,000000,26.1135,26.1717,25.3639,25.3945,1530664.3197298,0
+FLS.US,D,20100824,000000,24.8902,24.9099,24.3927,24.4538,5228343.4884909,0
+FLS.US,D,20100825,000000,24.118,24.6587,23.8481,24.5523,3483586.2919795,0
+FLS.US,D,20100826,000000,24.6784,25.1483,24.2952,24.3012,1942811.0014857,0
+FLS.US,D,20100827,000000,24.4854,25.0714,24.1741,25.0566,2315181.8410293,0
+FLS.US,D,20100830,000000,24.8045,24.8734,24.4854,24.503,1937840.2902837,0
+FLS.US,D,20100831,000000,24.4568,24.7759,24.1948,24.2864,2572074.0032342,0
+FLS.US,D,20100901,000000,24.6233,25.6427,24.6233,25.5875,2934529.8171244,0
+FLS.US,D,20100902,000000,25.7825,26.3943,25.6082,26.3529,2285788.043905,0
+FLS.US,D,20100903,000000,26.7627,27.0374,26.4238,26.7655,1999066.5381898,0
+FLS.US,D,20100907,000000,26.5331,26.541,26.2288,26.3095,1743987.6297036,0
+FLS.US,D,20100908,000000,26.4326,26.8916,26.412,26.6139,1604247.2927256,0
+FLS.US,D,20100909,000000,27.0069,27.0069,26.606,26.8976,1869792.5128502,0
+FLS.US,D,20100910,000000,27.0325,27.8618,26.8828,27.789,3909388.2159061,0
+FLS.US,D,20100913,000000,28.0687,28.5769,27.8648,28.5179,2962539.8153581,0
+FLS.US,D,20100914,000000,28.3209,28.4272,28.1593,28.2272,2285994.1416121,0
+FLS.US,D,20100915,000000,27.9436,28.1327,27.7584,28.0795,1923372.8404005,0
+FLS.US,D,20100916,000000,27.9938,28.2726,27.9938,28.0756,1453521.8464328,0
+FLS.US,D,20100917,000000,28.181,28.3267,27.9357,28.2499,1816371.5810636,0
+FLS.US,D,20100920,000000,28.3573,29.0468,28.2548,28.9758,2331034.1050628,0
+FLS.US,D,20100921,000000,28.9443,29.2831,28.7759,28.8921,2909889.465639,0
+FLS.US,D,20100922,000000,28.9601,29.1571,28.8498,28.9119,2886303.9689204,0
+FLS.US,D,20100923,000000,28.6182,28.6182,27.9327,28.052,2079606.0702454,0
+FLS.US,D,20100924,000000,28.5277,29.3147,28.5237,29.1167,2884238.9308107,0
+FLS.US,D,20100927,000000,29.1502,29.5363,29.0202,29.0832,1807573.3410153,0
+FLS.US,D,20100928,000000,29.1305,29.1954,28.3681,29.1197,1421752.3417487,0
+FLS.US,D,20100929,000000,29.1335,29.8721,29.0162,29.6781,4196498.5660637,0
+FLS.US,D,20100930,000000,29.8939,30.1598,29.3442,29.7362,3164709.4829167,0
+FLS.US,D,20101001,000000,30.0652,30.2593,29.62,30.0495,2396091.9428538,0
+FLS.US,D,20101004,000000,30.015,30.0288,29.3314,29.5067,2024866.3161853,0
+FLS.US,D,20101005,000000,29.8909,30.2967,29.751,30.1932,3483972.0906431,0
+FLS.US,D,20101006,000000,30.1932,30.3016,29.8741,30.1213,1703241.1992745,0
+FLS.US,D,20101007,000000,30.3302,30.4375,30.0563,30.2395,2184094.5619709,0
+FLS.US,D,20101008,000000,30.2336,31.1024,30.2218,30.8433,3222278.7655962,0
+FLS.US,D,20101011,000000,30.8394,31.0639,30.6827,30.7488,1525139.2767637,0
+FLS.US,D,20101012,000000,30.5774,30.6827,29.8239,30.537,2283925.0424639,0
+FLS.US,D,20101013,000000,30.6099,31.3752,30.6099,31.0817,2192305.9819468,0
+FLS.US,D,20101014,000000,31.0729,31.2452,30.6799,30.8857,1269770.0040202,0
+FLS.US,D,20101015,000000,31.1024,31.2058,30.4257,30.9103,1440852.4213735,0
+FLS.US,D,20101018,000000,30.9664,31.2452,30.9133,31.1733,1323382.819879,0
+FLS.US,D,20101019,000000,30.6188,30.7882,30.144,30.3351,1713772.4875299,0
+FLS.US,D,20101020,000000,30.4346,30.9103,30.2809,30.5714,1920811.3403263,0
+FLS.US,D,20101021,000000,30.8098,31.0256,30.4867,30.798,2303768.292146,0
+FLS.US,D,20101022,000000,30.8187,31.0905,30.5912,31.0344,2240568.3794978,0
+FLS.US,D,20101025,000000,31.3476,31.7909,31.3171,31.6146,3795031.4004707,0
+FLS.US,D,20101026,000000,31.4313,31.6146,30.9764,31.3053,2036685.968925,0
+FLS.US,D,20101027,000000,30.9192,31.1448,30.4493,31.1142,2225855.2367815,0
+FLS.US,D,20101028,000000,28.834,29.0487,26.9763,27.3211,25761542.302051,0
+FLS.US,D,20101029,000000,27.2374,27.5851,26.9567,27.1803,6743887.5463882,0
+FLS.US,D,20101101,000000,27.3043,27.4146,26.5785,26.6434,5067322.2941794,0
+FLS.US,D,20101102,000000,26.8739,27.1615,26.7991,26.9951,5006399.6089059,0
+FLS.US,D,20101103,000000,26.998,27.0916,26.1608,26.3549,4938433.0522436,0
+FLS.US,D,20101104,000000,26.7143,27.0276,26.5331,26.865,6695429.2037266,0
+FLS.US,D,20101105,000000,26.8739,28.4174,26.7912,28.3081,8088926.869668,0
+FLS.US,D,20101108,000000,28.2244,28.7463,27.917,28.7149,3874193.2251935,0
+FLS.US,D,20101109,000000,28.899,29.2428,28.5799,28.6784,5243823.1522362,0
+FLS.US,D,20101110,000000,28.7129,29.2044,28.4016,29.0941,4783651.6436852,0
+FLS.US,D,20101111,000000,28.834,30.0228,28.834,29.356,4122044.5002959,0
+FLS.US,D,20101112,000000,28.9247,29.3196,28.7552,28.8074,4539465.4558866,0
+FLS.US,D,20101115,000000,29.0359,29.1807,28.7611,28.8074,3437120.903993,0
+FLS.US,D,20101116,000000,28.5444,28.8104,28.2805,28.6016,5177825.1840177,0
+FLS.US,D,20101117,000000,28.5868,28.6941,28.4745,28.5345,2756871.5630768,0
+FLS.US,D,20101118,000000,28.8921,29.2378,28.7405,28.9443,2459561.9145664,0
+FLS.US,D,20101119,000000,29.0162,29.2871,28.7345,29.2635,1595045.9945999,0
+FLS.US,D,20101122,000000,29.1275,29.3511,28.7011,29.2201,1859300.8197207,0
+FLS.US,D,20101123,000000,28.8104,28.9758,28.5671,28.6695,2308891.2922941,0
+FLS.US,D,20101124,000000,28.8921,29.4457,28.7611,29.3796,2097483.7772626,0
+FLS.US,D,20101126,000000,29.0793,29.2349,28.7808,29.1147,554830.2564331,0
+FLS.US,D,20101129,000000,28.8537,28.965,28.3179,28.8448,2103779.4022961,0
+FLS.US,D,20101130,000000,28.4843,29.034,28.4518,28.6646,1549511.599704,0
+FLS.US,D,20101201,000000,29.1728,29.5471,29.0487,29.3452,2486656.148604,0
+FLS.US,D,20101202,000000,29.2831,29.8268,29.2142,29.7126,2082653.8796875,0
+FLS.US,D,20101203,000000,29.4791,30.4602,29.4791,30.2523,2050257.9598049,0
+FLS.US,D,20101206,000000,30.2031,30.9664,30.1381,30.8807,2176718.7006796,0
+FLS.US,D,20101207,000000,31.1428,31.5112,31,31.0571,1942266.8223182,0
+FLS.US,D,20101208,000000,31.0393,31.3624,30.7576,30.8187,1780350.1690033,0
+FLS.US,D,20101209,000000,31.0867,31.2078,30.537,30.9664,1329368.7907219,0
+FLS.US,D,20101210,000000,31.0285,31.5742,30.8256,31.5426,1253588.795863,0
+FLS.US,D,20101213,000000,31.6993,31.9554,31.6037,31.6677,2371924.7023611,0
+FLS.US,D,20101214,000000,31.7318,31.9554,31.4343,31.6097,1475934.7182659,0
+FLS.US,D,20101215,000000,31.6175,32.0509,31.3092,31.4501,1214006.868242,0
+FLS.US,D,20101216,000000,31.4905,31.6451,31.0867,31.524,1649784.7334003,0
+FLS.US,D,20101217,000000,31.5378,31.6677,31.3722,31.5564,1976901.389709,0
+FLS.US,D,20101220,000000,31.6481,31.7367,31.1448,31.2875,1819924.9898069,0
+FLS.US,D,20101221,000000,31.3447,31.9948,31.2679,31.9356,1198703.8596742,0
+FLS.US,D,20101222,000000,32.0273,32.4597,31.8953,32.4271,1214982.5327569,0
+FLS.US,D,20101223,000000,32.3976,32.566,32.0489,32.1524,962445.83441163,0
+FLS.US,D,20101227,000000,31.9908,32.2883,31.7614,32.2735,859634.55161292,0
+FLS.US,D,20101228,000000,32.2981,32.3632,31.7968,32.0331,733382.95422434,0
+FLS.US,D,20101229,000000,32.0509,32.3248,31.9544,32.1268,911159.99364991,0
+FLS.US,D,20101230,000000,32.1297,32.369,32.0331,32.2873,779189.43870396,0
+FLS.US,D,20101231,000000,32.2046,32.5,32.1672,32.3976,934643.96440433,0
+FLS.US,D,20110103,000000,32.6123,33.1442,32.6123,32.6892,2060611.5776232,0
+FLS.US,D,20110104,000000,33.1521,33.1521,31.8253,32.0735,2743855.93448,0
+FLS.US,D,20110105,000000,31.9494,31.98,31.5772,31.7968,2397099.0804176,0
+FLS.US,D,20110106,000000,31.8707,31.8913,31.1684,31.4265,2112958.3647097,0
+FLS.US,D,20110107,000000,31.4166,31.8736,31.2807,31.5506,1958553.617478,0
+FLS.US,D,20110110,000000,31.3624,31.8855,31.1999,31.8481,2436125.6610151,0
+FLS.US,D,20110111,000000,32.0815,32.6351,31.9356,32.3414,3178192.1309483,0
+FLS.US,D,20110112,000000,32.7188,32.9029,32.4617,32.6459,2405248.5695553,0
+FLS.US,D,20110113,000000,32.8586,32.8872,31.5584,31.6707,3735998.113389,0
+FLS.US,D,20110114,000000,31.5772,32.0361,31.4195,31.9584,2936414.139018,0
+FLS.US,D,20110118,000000,31.7642,31.9584,31.6993,31.8481,2537129.7816529,0
+FLS.US,D,20110119,000000,31.8707,31.9268,31.0965,31.2452,2189433.8124226,0
+FLS.US,D,20110120,000000,31.0374,31.3476,30.4947,31.0256,2385382.9841613,0
+FLS.US,D,20110121,000000,31.3447,31.6815,31.2334,31.3624,2091429.7840237,0
+FLS.US,D,20110124,000000,30.8897,32.4774,30.7055,32.0637,6949002.4821652,0
+FLS.US,D,20110125,000000,31.9396,32.0509,31.4383,31.9396,2677346.2754025,0
+FLS.US,D,20110126,000000,32.0687,33.0181,32.0431,32.9344,3288816.8519437,0
+FLS.US,D,20110127,000000,32.8399,33.5914,32.7965,33.3206,3608709.935907,0
+FLS.US,D,20110128,000000,33.4211,33.5963,33.2122,33.4211,4182088.9859799,0
+FLS.US,D,20110131,000000,33.4121,34.2021,33.4121,33.9696,2791355.8720407,0
+FLS.US,D,20110201,000000,34.2464,35.1753,34.141,34.8778,3559935.8474969,0
+FLS.US,D,20110202,000000,34.7685,34.9911,34.5705,34.6247,1838572.2636319,0
+FLS.US,D,20110203,000000,34.5803,34.9684,34.4868,34.5567,2223922.1824251,0
+FLS.US,D,20110204,000000,34.6562,35.4708,34.6247,35.4608,1850586.8462227,0
+FLS.US,D,20110207,000000,35.4974,36.0262,35.4974,35.908,1812847.6148499,0
+FLS.US,D,20110208,000000,35.8706,35.8706,35.3949,35.7623,1453965.5148958,0
+FLS.US,D,20110209,000000,35.5821,35.7406,35.0738,35.318,2016387.8829238,0
+FLS.US,D,20110210,000000,35.2718,35.6786,35.0502,35.5643,1188132.9762928,0
+FLS.US,D,20110211,000000,35.4461,36.0046,35.3821,35.8795,733992.1100089,0
+FLS.US,D,20110214,000000,35.9317,36.3995,35.5909,35.8135,2415511.8292656,0
+FLS.US,D,20110215,000000,35.6972,35.6972,35.058,35.1506,1987811.3698104,0
+FLS.US,D,20110216,000000,35.2816,35.7357,35.0778,35.5505,2070564.1678833,0
+FLS.US,D,20110218,000000,35.5673,35.5673,35.0925,35.4205,1265842.9797291,0
+FLS.US,D,20110222,000000,35.0344,35.4608,34.1016,34.1666,2064832.0119506,0
+FLS.US,D,20110223,000000,34.7232,34.7232,32.763,33.3344,3410317.0342127,0
+FLS.US,D,20110224,000000,33.3925,35.1211,32.6931,34.0868,5341258.6352363,0
+FLS.US,D,20110225,000000,34.2602,34.8768,33.9558,34.0524,2271002.8177541,0
+FLS.US,D,20110228,000000,34.2464,34.4365,33.6564,33.9637,2031137.5749873,0
+FLS.US,D,20110301,000000,34.0524,34.3016,33.1945,33.3885,1988332.1980063,0
+FLS.US,D,20110302,000000,33.3511,34.5616,33.3511,34.2464,2377358.3719593,0
+FLS.US,D,20110303,000000,34.3803,35.4392,34.2513,35.2728,2099195.5050172,0
+FLS.US,D,20110304,000000,35.1644,35.2974,34.5114,34.8916,1698092.8176352,0
+FLS.US,D,20110307,000000,35.0275,35.1625,33.9244,34.2572,1518641.6150618,0
+FLS.US,D,20110308,000000,34.2543,34.6788,33.8012,34.1971,1524361.5878788,0
+FLS.US,D,20110309,000000,34.1568,34.1666,33.4772,33.7894,2130193.4123742,0
+FLS.US,D,20110310,000000,33.5412,33.5412,32.568,32.7216,1392284.4306706,0
+FLS.US,D,20110311,000000,32.6123,33.4161,32.3474,33.3796,1996030.9118634,0
+FLS.US,D,20110314,000000,33.1905,34.0829,33.0123,34.0119,2881227.6707157,0
+FLS.US,D,20110315,000000,32.9571,33.5993,32.6241,33.2605,3221838.142912,0
+FLS.US,D,20110316,000000,33.1748,33.3905,31.9328,32.3011,3502105.6430897,0
+FLS.US,D,20110317,000000,33.0251,33.091,32.6547,32.8734,1597878.568998,0
+FLS.US,D,20110318,000000,33.5018,33.6692,33.0418,33.2407,2028522.2661522,0
+FLS.US,D,20110321,000000,33.5904,34.0986,33.3176,33.9362,1923063.18621,0
+FLS.US,D,20110322,000000,33.948,34.0101,33.5412,33.8751,1156397.9904366,0
+FLS.US,D,20110323,000000,33.8337,34.3232,33.485,34.0583,1202869.469981,0
+FLS.US,D,20110324,000000,34.271,34.3508,33.8603,34.0711,1298805.4144913,0
+FLS.US,D,20110325,000000,34.2267,34.4247,33.9273,34.1076,963116.92103429,0
+FLS.US,D,20110328,000000,34.1863,34.4916,34.0179,34.0652,1191916.8489746,0
+FLS.US,D,20110329,000000,33.9775,34.5587,33.4949,34.534,2365394.5523506,0
+FLS.US,D,20110330,000000,34.7054,35.253,34.6453,34.8866,1901655.4214212,0
+FLS.US,D,20110331,000000,34.9004,35.1999,34.8413,35.0916,1518413.1816426,0
+FLS.US,D,20110401,000000,35.2924,36.0312,35.2452,35.9761,2242371.4806201,0
+FLS.US,D,20110404,000000,36.0016,36.3129,35.7515,36.2558,2225554.7199277,0
+FLS.US,D,20110405,000000,36.2183,36.5621,35.9829,36.0213,2148108.6839981,0
+FLS.US,D,20110406,000000,36.1927,36.3749,35.8184,35.9651,1463083.5617311,0
+FLS.US,D,20110407,000000,35.9593,36.3976,35.6934,36.3158,2938017.233991,0
+FLS.US,D,20110408,000000,36.5827,36.9177,36.4576,36.7807,3367284.2390721,0
+FLS.US,D,20110411,000000,36.7778,36.7778,35.7091,35.8214,2020544.3558938,0
+FLS.US,D,20110412,000000,35.8037,35.8037,34.538,34.6365,2798461.6742677,0
+FLS.US,D,20110413,000000,34.8167,35.058,34.5517,34.7871,1628255.1374548,0
+FLS.US,D,20110414,000000,34.5311,34.8758,34.3262,34.7596,2240702.3937704,0
+FLS.US,D,20110415,000000,34.8089,34.9054,34.475,34.7931,1784494.4588576,0
+FLS.US,D,20110418,000000,34.1804,34.4217,33.746,34.2878,1323046.7689379,0
+FLS.US,D,20110419,000000,34.4414,35.3092,34.4414,35.257,1668110.1699192,0
+FLS.US,D,20110420,000000,35.8736,36.1759,35.6726,35.8736,1423411.2760019,0
+FLS.US,D,20110421,000000,36.1721,36.3533,36.0626,36.2538,1085120.6720852,0
+FLS.US,D,20110425,000000,36.1513,36.3789,35.9012,36.238,1196754.5611637,0
+FLS.US,D,20110426,000000,36.4842,36.9797,36.3631,36.7689,1642429.1773018,0
+FLS.US,D,20110427,000000,36.7807,36.8832,35.9396,36.6832,1883434.5566454,0
+FLS.US,D,20110428,000000,36.5266,36.5266,34.2326,34.6729,6180476.31547,0
+FLS.US,D,20110429,000000,34.73,34.8069,34.3528,34.4986,2346777.7363148,0
+FLS.US,D,20110502,000000,34.8542,35.2324,34.4878,34.7379,2861259.5440979,0
+FLS.US,D,20110503,000000,34.6227,34.8236,33.6672,33.9558,2078221.2560952,0
+FLS.US,D,20110504,000000,33.8623,34.0967,32.9196,33.1945,2628925.4973475,0
+FLS.US,D,20110505,000000,32.9689,33.2191,32.4223,32.4863,3346557.7135024,0
+FLS.US,D,20110506,000000,33.1344,33.5904,32.9689,33.3915,3333483.1998465,0
+FLS.US,D,20110509,000000,33.2782,33.8978,33.2782,33.5342,1566873.5548235,0
+FLS.US,D,20110510,000000,33.684,34.3893,33.6171,34.141,1973775.4052745,0
+FLS.US,D,20110511,000000,34.0967,34.1804,33.2683,33.4555,2385769.7980844,0
+FLS.US,D,20110512,000000,33.2841,33.4191,32.8685,33.1028,1691952.5273269,0
+FLS.US,D,20110513,000000,33.097,33.1492,32.5326,32.8793,1456645.8003479,0
+FLS.US,D,20110516,000000,32.704,33.5214,32.6193,32.8872,1379799.782866,0
+FLS.US,D,20110517,000000,32.6744,32.9314,32.173,32.2657,2721857.2885803,0
+FLS.US,D,20110518,000000,32.3326,33.4219,32.1878,33.1856,1535980.2192096,0
+FLS.US,D,20110519,000000,33.3038,33.5048,32.8083,32.9158,1624115.9238987,0
+FLS.US,D,20110520,000000,32.8173,32.9256,32.3494,32.5612,1320448.7195167,0
+FLS.US,D,20110523,000000,32.0569,32.0873,31.5033,31.7614,2378137.0761039,0
+FLS.US,D,20110524,000000,32.0155,32.3828,31.6471,31.6609,2233513.340253,0
+FLS.US,D,20110525,000000,31.5289,32.1612,31.4127,31.8766,2360362.9255701,0
+FLS.US,D,20110526,000000,31.7436,32.112,31.3004,32.0459,2074997.8067352,0
+FLS.US,D,20110527,000000,32.2657,32.8793,32.2075,32.77,1341645.3103001,0
+FLS.US,D,20110531,000000,33.1492,33.3156,32.698,33.0309,1790954.5559528,0
+FLS.US,D,20110601,000000,32.8359,33.0181,31.4905,31.5033,2355029.7666763,0
+FLS.US,D,20110602,000000,31.588,32.0056,31.2925,31.5308,1247403.8341305,0
+FLS.US,D,20110603,000000,31.0502,31.3604,30.7183,30.8493,3362501.3509036,0
+FLS.US,D,20110606,000000,30.801,31.0265,30.4937,30.6276,1548131.861852,0
+FLS.US,D,20110607,000000,30.6946,30.9015,30.343,30.3716,1705308.2679034,0
+FLS.US,D,20110608,000000,30.2859,30.4011,29.9027,30.011,1756634.7190508,0
+FLS.US,D,20110609,000000,30.1411,30.2977,29.9884,30.1213,1245078.8895527,0
+FLS.US,D,20110610,000000,29.8939,30.0199,28.8803,28.9729,4460739.1775497,0
+FLS.US,D,20110613,000000,29.0241,29.1127,28.3918,28.4794,3069341.0685457,0
+FLS.US,D,20110614,000000,29.0162,29.0921,28.6242,28.8419,2829146.8816552,0
+FLS.US,D,20110615,000000,28.5533,28.572,28.0549,28.2805,3067927.8271255,0
+FLS.US,D,20110616,000000,28.243,28.2667,27.0296,27.5447,4504411.5862641,0
+FLS.US,D,20110617,000000,28.0568,29.0783,28.0568,28.7976,4252684.0498526,0
+FLS.US,D,20110620,000000,28.5375,28.7463,28.3119,28.5799,2844211.3042074,0
+FLS.US,D,20110621,000000,28.8527,29.7283,28.7444,29.6633,3018261.325491,0
+FLS.US,D,20110622,000000,29.489,29.9105,29.422,29.7027,2710477.2432651,0
+FLS.US,D,20110623,000000,29.0871,29.1876,28.3366,28.8034,4126071.0200319,0
+FLS.US,D,20110624,000000,28.8862,29.1541,28.2982,28.3848,2712862.0881617,0
+FLS.US,D,20110627,000000,28.4194,28.6715,28.0145,28.5888,1917368.594884,0
+FLS.US,D,20110628,000000,28.7798,29.2684,28.6813,29.0753,1523873.2479915,0
+FLS.US,D,20110629,000000,29.2802,29.4683,28.9374,29.2802,1357451.8876498,0
+FLS.US,D,20110630,000000,29.3353,30.1519,29.1236,30.0307,2678044.7740355,0
+FLS.US,D,20110701,000000,30.017,30.4336,29.7914,30.3292,1790929.1744618,0
+FLS.US,D,20110705,000000,30.3125,30.5646,30.0691,30.1766,1713322.7275089,0
+FLS.US,D,20110706,000000,30.0721,30.2445,29.5442,30.1371,1643803.8388556,0
+FLS.US,D,20110707,000000,30.5558,30.7675,30.2957,30.5429,1540169.1804881,0
+FLS.US,D,20110708,000000,30.009,30.0524,29.419,29.7954,2092175.9998598,0
+FLS.US,D,20110711,000000,29.2516,29.4417,28.5533,28.8508,1928074.5077976,0
+FLS.US,D,20110712,000000,28.6951,28.8833,28.2272,28.2519,2429933.592465,0
+FLS.US,D,20110713,000000,28.5139,28.7099,28.2154,28.2785,2204921.598245,0
+FLS.US,D,20110714,000000,28.3553,28.6784,27.7171,27.7466,2360359.8797912,0
+FLS.US,D,20110715,000000,27.986,28.7916,27.8756,28.7858,3347990.2448558,0
+FLS.US,D,20110718,000000,28.5927,28.6212,28.1977,28.379,2280647.7843429,0
+FLS.US,D,20110719,000000,28.5956,29.4683,28.5956,29.0803,1898478.6740048,0
+FLS.US,D,20110720,000000,29.2664,29.5994,29.0418,29.1117,1777603.8916746,0
+FLS.US,D,20110721,000000,28.7315,30.605,28.7315,30.3371,4346722.474094,0
+FLS.US,D,20110722,000000,30.3026,30.5272,29.8939,30.3518,1795558.7584245,0
+FLS.US,D,20110725,000000,29.8574,30.3272,29.6919,30.1391,1469228.9283375,0
+FLS.US,D,20110726,000000,30.0799,30.0799,29.2152,29.2802,1613348.0801469,0
+FLS.US,D,20110727,000000,29.0172,29.1049,27.8756,28.1623,3253909.1797095,0
+FLS.US,D,20110728,000000,27.9367,28.1751,26.7537,26.8246,5385149.3247734,0
+FLS.US,D,20110729,000000,26.472,27.6018,26.3066,27.1615,3769977.8383113,0
+FLS.US,D,20110801,000000,27.7387,27.7771,26.6838,27.001,2726431.0332627,0
+FLS.US,D,20110802,000000,26.7311,27.0916,25.8506,25.8535,2215157.445945,0
+FLS.US,D,20110803,000000,26.6031,26.6031,25.4684,26.4189,3106913.7973373,0
+FLS.US,D,20110804,000000,25.9175,25.9214,24.642,24.7306,4336096.766692,0
+FLS.US,D,20110805,000000,25.2497,25.492,23.5664,24.2175,7287615.9386478,0
+FLS.US,D,20110808,000000,23.3851,23.8609,22.4081,22.538,5974317.6927822,0
+FLS.US,D,20110809,000000,22.9222,24.053,22.3746,24.05,5213497.3467616,0
+FLS.US,D,20110810,000000,23.3497,23.9663,22.9015,23.0946,4315843.352115,0
+FLS.US,D,20110811,000000,23.2502,24.9158,22.9252,24.5012,4099547.3619124,0
+FLS.US,D,20110812,000000,24.6972,24.9316,24.3799,24.7365,2513390.9807286,0
+FLS.US,D,20110815,000000,24.9552,25.3885,24.8075,25.1935,1337652.2941324,0
+FLS.US,D,20110816,000000,24.8173,24.9661,24.2588,24.5957,2633280.9612071,0
+FLS.US,D,20110817,000000,24.898,25.0852,24.4814,24.7385,2102039.2472715,0
+FLS.US,D,20110818,000000,23.7919,23.8185,22.608,22.9015,5141887.0232481,0
+FLS.US,D,20110819,000000,22.3844,23.2896,22.0761,22.1254,2535470.8473997,0
+FLS.US,D,20110822,000000,22.7646,22.9282,22.2535,22.347,2273865.8499415,0
+FLS.US,D,20110823,000000,22.4395,23.4078,22.2189,23.3921,1991796.2639011,0
+FLS.US,D,20110824,000000,23.2581,23.7811,23.0995,23.7693,2310023.3067937,0
+FLS.US,D,20110825,000000,23.7723,24.0401,22.806,22.8789,2074158.1870122,0
+FLS.US,D,20110826,000000,22.6858,23.6481,22.0939,23.6304,2916048.0306209,0
+FLS.US,D,20110829,000000,24.111,24.9493,24.0766,24.8449,2449131.1370154,0
+FLS.US,D,20110830,000000,24.7286,25.495,24.4844,25.3709,2247426.4583723,0
+FLS.US,D,20110831,000000,25.5885,26.1391,25.4723,25.7806,2302306.318263,0
+FLS.US,D,20110901,000000,25.8111,26.0121,24.7533,24.8557,2613497.6118439,0
+FLS.US,D,20110902,000000,24.2105,24.7592,23.9042,24.3544,1925328.2304689,0
+FLS.US,D,20110906,000000,23.1793,24.1072,23.1005,24.0333,3753700.1804883,0
+FLS.US,D,20110907,000000,24.4902,24.8075,24.2007,24.7119,2855126.360607,0
+FLS.US,D,20110908,000000,24.4558,24.9789,24.3691,24.4401,2343141.076281,0
+FLS.US,D,20110909,000000,24.12,24.2007,23.2512,23.4059,2307236.4190794,0
+FLS.US,D,20110912,000000,23.0237,23.395,22.5056,23.1222,3193034.2116391,0
+FLS.US,D,20110913,000000,23.3132,23.9042,23.1142,23.6984,2216529.0617198,0
+FLS.US,D,20110914,000000,23.7693,24.4902,22.9862,24.1485,3739911.9393047,0
+FLS.US,D,20110915,000000,24.4361,24.5445,24.1426,24.4952,1939814.9702853,0
+FLS.US,D,20110916,000000,24.8045,24.9198,24.049,24.2539,2791515.2678044,0
+FLS.US,D,20110919,000000,23.6639,23.9594,23.2473,23.7841,1920876.3169433,0
+FLS.US,D,20110920,000000,23.9288,24.0215,23.1813,23.2355,1327714.9327669,0
+FLS.US,D,20110921,000000,23.1872,23.197,21.8191,21.8467,2056930.2461652,0
+FLS.US,D,20110922,000000,20.9888,21.2891,20.1564,20.5366,4023844.5267863,0
+FLS.US,D,20110923,000000,20.3574,20.8735,20.1052,20.3958,3164856.6955646,0
+FLS.US,D,20110926,000000,20.6923,21.2379,19.9151,21.1886,1704638.1965404,0
+FLS.US,D,20110927,000000,21.8575,22.4977,21.7324,22.1224,3250992.3387611,0
+FLS.US,D,20110928,000000,22.2259,22.6385,21.3187,21.3738,2809192.9686723,0
+FLS.US,D,20110929,000000,22.0131,22.3362,20.966,21.5669,3035784.7068935,0
+FLS.US,D,20110930,000000,20.7159,21.2044,20.2529,20.3022,5285432.5533603,0
+FLS.US,D,20111003,000000,20.0629,20.511,19.2078,19.2078,3209557.5622953,0
+FLS.US,D,20111004,000000,18.9686,20.2116,18.3411,20.1604,4400247.9776236,0
+FLS.US,D,20111005,000000,20.2805,21.4369,20.0264,21.2685,2992036.1537061,0
+FLS.US,D,20111006,000000,21.2409,22.0485,21.0695,21.948,1934903.1441425,0
+FLS.US,D,20111007,000000,22.1254,22.1992,21.3443,21.7107,1658140.3202452,0
+FLS.US,D,20111010,000000,22.1796,22.7262,22.1796,22.7262,1767827.9565921,0
+FLS.US,D,20111011,000000,22.4671,22.9508,22.3982,22.537,1310393.5880329,0
+FLS.US,D,20111012,000000,22.8601,23.9022,22.8425,23.5329,2081945.2284581,0
+FLS.US,D,20111013,000000,23.2837,23.3516,22.3874,22.9262,2914576.9194011,0
+FLS.US,D,20111014,000000,23.2493,23.5851,22.6681,23.1034,3138419.3345147,0
+FLS.US,D,20111017,000000,22.9734,23.0897,22.0879,22.1973,1411610.9131954,0
+FLS.US,D,20111018,000000,22.2573,23.2601,21.89,23.0641,2841416.2944159,0
+FLS.US,D,20111019,000000,23.1389,23.5476,22.6769,22.7794,1845677.0505991,0
+FLS.US,D,20111020,000000,22.869,22.8818,21.8171,22.3628,3162132.7539481,0
+FLS.US,D,20111021,000000,22.7853,23.2571,22.6179,23.1488,2738796.8956892,0
+FLS.US,D,20111024,000000,23.136,24.6085,23.068,24.5268,2693331.5384491,0
+FLS.US,D,20111025,000000,24.3052,24.3052,23.4305,23.8057,1743439.3894975,0
+FLS.US,D,20111026,000000,24.1682,24.2992,23.3034,23.921,2362146.7367593,0
+FLS.US,D,20111027,000000,24.9945,25.6712,24.6932,25.2546,3089962.0071126,0
+FLS.US,D,20111028,000000,25.2812,27.2137,24.8794,26.6208,4487678.0768622,0
+FLS.US,D,20111031,000000,26.2692,26.3815,25.3935,25.4329,2514765.6422825,0
+FLS.US,D,20111101,000000,24.4637,25.2882,23.984,24.7493,2934914.6005283,0
+FLS.US,D,20111102,000000,25.7176,26.1509,25.2359,25.8161,2741592.9207404,0
+FLS.US,D,20111103,000000,26.2386,27.2698,26.078,27.1803,3159846.3892367,0
+FLS.US,D,20111104,000000,26.9379,27.4806,26.7527,27.3841,1802481.813916,0
+FLS.US,D,20111107,000000,27.3871,27.6481,26.6099,27.0995,2932968.3477966,0
+FLS.US,D,20111108,000000,27.391,27.4866,26.5843,27.4344,1846094.3223116,0
+FLS.US,D,20111109,000000,26.5203,26.6612,25.8604,26.0367,2216042.7523519,0
+FLS.US,D,20111110,000000,26.5085,26.6366,25.9835,26.281,2205333.7936593,0
+FLS.US,D,20111111,000000,26.6878,27.3122,26.6878,27.265,1480804.9187635,0
+FLS.US,D,20111114,000000,27.1123,27.2176,26.4681,26.7153,1404927.4589791,0
+FLS.US,D,20111115,000000,26.5893,27.26,26.4139,27.0246,1428787.0758006,0
+FLS.US,D,20111116,000000,26.6208,27.2975,26.5046,26.8798,1739045.3457715,0
+FLS.US,D,20111117,000000,26.7183,26.999,25.9165,26.1135,1939319.5235806,0
+FLS.US,D,20111118,000000,26.4198,26.9625,26.2721,26.6021,1489709.7610742,0
+FLS.US,D,20111121,000000,25.9116,25.9392,25.3797,25.6614,2015516.7901519,0
+FLS.US,D,20111122,000000,25.5865,25.8662,25.296,25.7215,1591464.1585866,0
+FLS.US,D,20111123,000000,25.3364,25.4191,24.6183,24.6243,2401122.5543746,0
+FLS.US,D,20111125,000000,24.5691,25.2241,24.5277,24.7228,651505.30996202,0
+FLS.US,D,20111128,000000,25.8446,26.3991,25.8446,26.2307,1944167.3883661,0
+FLS.US,D,20111129,000000,26.1677,26.736,26.0997,26.345,1724379.9202583,0
+FLS.US,D,20111130,000000,27.3221,28.2282,27.3221,28.2016,2726198.538805,0
+FLS.US,D,20111201,000000,28.0411,28.4656,27.7939,27.8766,1820523.9929951,0
+FLS.US,D,20111202,000000,28.3455,28.6803,27.9407,27.9909,1629062.2688693,0
+FLS.US,D,20111205,000000,28.5317,29.2861,28.3947,28.6705,2727637.1617161,0
+FLS.US,D,20111206,000000,28.7375,28.9758,28.2745,28.7257,1092228.5048314,0
+FLS.US,D,20111207,000000,28.4676,28.5543,27.855,28.3996,1285383.6820382,0
+FLS.US,D,20111208,000000,28.045,28.2224,27.2768,27.3782,1779529.8392134,0
+FLS.US,D,20111209,000000,27.2965,28.5503,27.2965,28.4036,1343638.2649753,0
+FLS.US,D,20111212,000000,27.8707,27.9525,27.3004,27.7151,1582148.1361215,0
+FLS.US,D,20111213,000000,27.981,28.1888,26.9862,27.1803,1800115.243693,0
+FLS.US,D,20111214,000000,26.868,26.9477,26.1599,26.4346,2204145.9398794,0
+FLS.US,D,20111215,000000,26.9113,26.9507,26.2091,26.476,1447758.2174511,0
+FLS.US,D,20111216,000000,26.7301,27.3812,26.5006,26.7617,3283026.8262114,0
+FLS.US,D,20111219,000000,27.0532,27.0788,26.3844,26.4652,1991309.9545331,0
+FLS.US,D,20111220,000000,27.0256,27.8342,26.8985,27.659,1398303.9050817,0
+FLS.US,D,20111221,000000,27.6126,27.6993,26.868,27.5772,1787778.823796,0
+FLS.US,D,20111222,000000,27.7072,28.1879,27.588,27.6284,1801796.5136583,0
+FLS.US,D,20111223,000000,27.7121,28.0736,27.6284,27.9525,913120.46001655,0
+FLS.US,D,20111227,000000,27.8845,28.0204,27.3979,27.6708,985024.19356634,0
+FLS.US,D,20111228,000000,27.7101,27.7643,26.7006,26.7803,1348269.8794572,0
+FLS.US,D,20111229,000000,26.9133,27.6048,26.7507,27.4668,1762421.699004,0
+FLS.US,D,20111230,000000,27.5151,27.653,27.2738,27.3359,860592.95671396,0
+FLS.US,D,20120103,000000,28.2115,28.7729,27.9061,28.0588,1503762.985024,0
+FLS.US,D,20120104,000000,27.9918,28.8921,27.7683,28.7976,2109849.6396892,0
+FLS.US,D,20120105,000000,28.4814,28.64,27.8845,28.4262,2134026.0175187,0
+FLS.US,D,20120106,000000,28.3839,28.4312,28.0234,28.2144,1493868.2645634,0
+FLS.US,D,20120109,000000,28.2913,28.6055,27.983,28.5317,2040339.8883727,0
+FLS.US,D,20120110,000000,28.6577,29.1531,28.6577,28.9739,1266483.6085625,0
+FLS.US,D,20120111,000000,28.7916,29.2516,28.7463,28.8557,1302673.5537232,0
+FLS.US,D,20120112,000000,29.1964,29.1964,28.5651,29.0132,1325514.865125,0
+FLS.US,D,20120113,000000,28.7257,29.0901,28.0638,29.0684,2235463.6540232,0
+FLS.US,D,20120117,000000,29.558,29.6476,29.0931,29.1187,946594.58563775,0
+FLS.US,D,20120118,000000,29.0478,29.423,28.9,29.3906,1096345.3826754,0
+FLS.US,D,20120119,000000,29.5156,29.8623,29.3383,29.8072,1045893.0700788,0
+FLS.US,D,20120120,000000,29.4644,29.5826,29.2142,29.4989,1474541.7820386,0
+FLS.US,D,20120123,000000,29.4496,29.8239,29.3796,29.5087,1081019.0231359,0
+FLS.US,D,20120124,000000,29.2388,29.6476,29.227,29.6476,990425.37485611,0
+FLS.US,D,20120125,000000,29.6643,29.9962,29.4989,29.9362,2319043.8887034,0
+FLS.US,D,20120126,000000,30.0623,30.4602,29.7087,29.9253,2414987.9552909,0
+FLS.US,D,20120127,000000,29.7382,30.1165,29.7382,30.0337,2509958.3878826,0
+FLS.US,D,20120130,000000,29.7678,29.9726,29.4072,29.9342,1669507.1671851,0
+FLS.US,D,20120131,000000,30.1253,30.5518,30.0553,30.3272,2650277.422856,0
+FLS.US,D,20120201,000000,30.735,31.3634,30.5814,30.9724,2497044.28525,0
+FLS.US,D,20120202,000000,31.0511,31.1142,30.7892,30.8207,1304490.8684806,0
+FLS.US,D,20120203,000000,31.2777,31.5782,31.062,31.4964,1972137.7914738,0
+FLS.US,D,20120206,000000,31.3614,31.7259,31.0147,31.6401,1168793.2953927,0
+FLS.US,D,20120207,000000,31.4373,31.6786,31.3053,31.5436,845432.0844959,0
+FLS.US,D,20120208,000000,31.6067,31.6639,31.2068,31.3792,1049552.0658247,0
+FLS.US,D,20120209,000000,31.4835,31.7889,31.3083,31.7534,1079211.860975,0
+FLS.US,D,20120210,000000,31.2679,31.7614,31.0719,31.7505,1423155.4305724,0
+FLS.US,D,20120213,000000,32.2351,32.3404,31.7534,32.3208,1627020.5817313,0
+FLS.US,D,20120214,000000,32.1002,32.2597,31.911,32.2499,1185663.864846,0
+FLS.US,D,20120215,000000,32.3524,32.3592,31.8401,32.0883,1776869.8589541,0
+FLS.US,D,20120216,000000,32.1464,32.5346,32.0411,32.4518,1327549.4454454,0
+FLS.US,D,20120217,000000,32.7857,33.0043,32.2794,32.6359,1224675.216549,0
+FLS.US,D,20120221,000000,32.7,32.8103,32.2597,32.4439,1246921.585801,0
+FLS.US,D,20120222,000000,32.37,32.7512,32.175,32.4213,1731794.361416,0
+FLS.US,D,20120223,000000,31.3614,33.7037,31.0995,33.1659,4313803.6954964,0
+FLS.US,D,20120224,000000,33.2181,33.295,32.5148,32.8339,2065740.6693292,0
+FLS.US,D,20120227,000000,32.4557,33.2339,32.2794,32.9276,1744031.2858682,0
+FLS.US,D,20120228,000000,32.8497,33.0536,32.5966,32.7562,1802779.2849907,0
+FLS.US,D,20120229,000000,32.7995,33.1156,32.3346,32.6379,5400294.9680969,0
+FLS.US,D,20120301,000000,32.6439,33.0369,32.4243,32.5404,1426070.2410015,0
+FLS.US,D,20120302,000000,32.4873,32.5188,31.9209,32.0667,2861987.4852604,0
+FLS.US,D,20120305,000000,31.9948,32.1316,31.8243,32.0549,3046545.4438278,0
+FLS.US,D,20120306,000000,31.2403,31.5486,30.6719,30.9093,3830720.8226284,0
+FLS.US,D,20120307,000000,31.1231,31.1714,30.8473,31.0354,1041464.5075251,0
+FLS.US,D,20120308,000000,31.3762,31.6963,31.2038,31.5663,1025849.8142475,0
+FLS.US,D,20120309,000000,31.6501,32.3671,31.5663,32.0755,1901338.6604133,0
+FLS.US,D,20120312,000000,32.1819,32.1868,31.4885,31.6953,1319699.4579017,0
+FLS.US,D,20120313,000000,31.9042,32.3404,31.8313,32.2932,1124610.211079,0
+FLS.US,D,20120314,000000,32.2539,32.3622,31.9416,32.1563,1686757.4437442,0
+FLS.US,D,20120315,000000,32.1288,32.4932,31.977,32.4873,1338713.2404571,0
+FLS.US,D,20120316,000000,32.6488,32.6488,32.2223,32.2539,2082105.6394813,0
+FLS.US,D,20120319,000000,32.175,32.4764,31.9642,32.3562,1026966.5998526,0
+FLS.US,D,20120320,000000,32.1189,32.179,31.4964,31.7042,879506.2285649,0
+FLS.US,D,20120321,000000,31.7052,31.787,31.2856,31.4757,984723.67671263,0
+FLS.US,D,20120322,000000,31.1162,31.1576,30.4493,30.5961,1789796.1447026,0
+FLS.US,D,20120323,000000,30.7074,31.3338,30.4198,31.2285,1513063.7785945,0
+FLS.US,D,20120326,000000,31.5516,31.8746,31.4589,31.8391,1400893.8324257,0
+FLS.US,D,20120327,000000,31.7958,32.2046,31.7712,32.1376,1856114.9349676,0
+FLS.US,D,20120328,000000,32.2657,32.4567,31.524,31.8362,2946604.300034,0
+FLS.US,D,20120329,000000,31.7771,31.8471,31.259,31.7672,1302738.5303403,0
+FLS.US,D,20120330,000000,32.0469,32.1288,31.6333,31.8933,1853106.7206515,0
+FLS.US,D,20120402,000000,31.779,32.6862,31.7604,32.4794,2404539.918326,0
+FLS.US,D,20120403,000000,32.3454,32.4163,32.0824,32.3533,2045875.0839351,0
+FLS.US,D,20120404,000000,32.0243,32.0469,31.7091,31.8775,1460828.6700685,0
+FLS.US,D,20120405,000000,31.7514,32.1416,31.7514,32.0243,939958.84862461,0
+FLS.US,D,20120409,000000,31.2176,31.2856,30.8571,31.1398,1043298.0664366,0
+FLS.US,D,20120410,000000,30.9576,31.0453,30.0426,30.1598,1670179.2690675,0
+FLS.US,D,20120411,000000,30.5646,30.8315,30.2947,30.3892,1258414.3249365,0
+FLS.US,D,20120412,000000,30.3922,31.2009,30.3538,31.0797,943013.76488418,0
+FLS.US,D,20120413,000000,30.9891,31.0925,30.6237,30.7173,698315.88622652,0
+FLS.US,D,20120416,000000,30.994,31.1743,30.6326,30.9152,993469.12325963,0
+FLS.US,D,20120417,000000,31.2009,31.8303,31.1428,31.5298,1593423.6096936,0
+FLS.US,D,20120418,000000,31.3614,31.6619,31.1714,31.324,1325363.5914385,0
+FLS.US,D,20120419,000000,31.3821,31.5486,30.5666,30.6809,1874269.8078667,0
+FLS.US,D,20120420,000000,30.8955,31.1073,30.7271,30.7931,2462652.3649133,0
+FLS.US,D,20120423,000000,30.2701,30.3952,29.9628,30.215,1408643.3092649,0
+FLS.US,D,20120424,000000,30.2977,31.0649,30.2395,30.9152,1955684.4937328,0
+FLS.US,D,20120425,000000,31.259,31.4944,30.994,31.1113,1449409.0296273,0
+FLS.US,D,20120426,000000,30.9606,31.5762,30.9606,31.5141,1242562.0609029,0
+FLS.US,D,20120427,000000,31.6363,32.2597,31.6293,31.9948,1538698.0692684,0
+FLS.US,D,20120430,000000,32.0667,32.1031,31.394,31.7328,2037173.2935526,0
+FLS.US,D,20120501,000000,31.781,32.306,31.2856,31.3338,2615483.4597016,0
+FLS.US,D,20120502,000000,31.2098,33.0211,31.1053,32.4636,4756607.15737,0
+FLS.US,D,20120503,000000,32.3454,32.6852,31.9466,32.3021,2685769.8846434,0
+FLS.US,D,20120504,000000,31.2117,32.0371,30.8679,31.0147,2383286.4730027,0
+FLS.US,D,20120507,000000,30.8404,30.9664,30.2849,30.7301,2037743.8694708,0
+FLS.US,D,20120508,000000,30.5075,30.7566,29.9569,30.6651,2419698.7600248,0
+FLS.US,D,20120509,000000,30.2041,31.2817,29.6289,30.6503,3176603.2496102,0
+FLS.US,D,20120510,000000,30.9714,31.2757,30.5045,30.7931,1885029.5295413,0
+FLS.US,D,20120511,000000,30.5616,31.5949,30.5616,31.1861,2550008.3501981,0
+FLS.US,D,20120514,000000,30.7694,31.0561,30.3489,30.6631,1612413.0260176,0
+FLS.US,D,20120515,000000,30.605,30.7636,29.9569,30.0485,1949965.5361754,0
+FLS.US,D,20120516,000000,30.215,30.7399,29.5766,29.6328,2192411.5689494,0
+FLS.US,D,20120517,000000,29.6535,29.6791,28.3257,28.3681,2339682.0866843,0
+FLS.US,D,20120518,000000,28.5119,28.9453,27.9337,28.052,2900072.9201708,0
+FLS.US,D,20120521,000000,28.1928,29.3876,28.1613,29.2477,2029338.5349036,0
+FLS.US,D,20120522,000000,29.2802,29.8731,29.1748,29.5914,2100761.0353835,0
+FLS.US,D,20120523,000000,29.223,29.9234,28.6055,29.817,1740971.2933104,0
+FLS.US,D,20120524,000000,29.8761,29.9155,29.4644,29.82,970280.59306072,0
+FLS.US,D,20120525,000000,29.751,29.9027,29.1954,29.2477,1864325.3396838,0
+FLS.US,D,20120529,000000,29.358,30.2465,29.358,29.9086,2378367.5400424,0
+FLS.US,D,20120530,000000,29.7077,29.7077,29.1778,29.2773,2058429.7846548,0
+FLS.US,D,20120531,000000,29.3097,29.3097,28.0264,28.378,2972000.0046923,0
+FLS.US,D,20120601,000000,27.9179,28.0244,27.6106,27.7309,4527336.1489564,0
+FLS.US,D,20120604,000000,27.9179,28.1259,27.1733,27.653,2806321.8144078,0
+FLS.US,D,20120605,000000,27.5585,28.4154,27.5122,28.2873,2328134.5235284,0
+FLS.US,D,20120606,000000,28.6242,29.1728,28.4873,29.1521,1765708.0944617,0
+FLS.US,D,20120607,000000,29.5964,29.7973,28.8891,28.9285,2553674.4527616,0
+FLS.US,D,20120608,000000,28.8172,29.1866,28.5189,29.0222,1761944.5269728,0
+FLS.US,D,20120611,000000,29.428,29.4467,28.6311,28.6636,1812500.3960527,0
+FLS.US,D,20120612,000000,28.7591,29.0576,28.441,29.0222,2295251.2790181,0
+FLS.US,D,20120613,000000,28.8438,29.3531,28.4765,28.8734,2442051.7315392,0
+FLS.US,D,20120614,000000,28.8773,29.5954,28.7315,29.3097,2805522.8050703,0
+FLS.US,D,20120615,000000,29.6022,29.9588,29.4004,29.9441,2657004.5332368,0
+FLS.US,D,20120618,000000,29.8811,30.144,29.5274,29.9756,1413203.855572,0
+FLS.US,D,20120619,000000,30.0327,30.8345,30.0327,30.3834,3527521.6529408,0
+FLS.US,D,20120620,000000,30.3321,30.796,30.1894,30.5478,1460782.9833847,0
+FLS.US,D,20120621,000000,30.5981,30.801,29.7382,29.814,2240626.2492974,0
+FLS.US,D,20120622,000000,29.5235,29.9904,29.4663,29.686,1754673.2374245,0
+FLS.US,D,20120625,000000,29.9539,29.9539,29.1728,29.4417,1551533.9969087,0
+FLS.US,D,20120626,000000,29.4723,30.2741,29.426,29.9844,2915062.2135095,0
+FLS.US,D,20120627,000000,30.1992,31.0147,30.1962,30.801,2166431.074738,0
+FLS.US,D,20120628,000000,30.5449,31.2433,30.4976,31.0817,2515284.439959,0
+FLS.US,D,20120629,000000,31.8313,32.0293,31.6885,31.7879,2349151.4133552,0
+FLS.US,D,20120702,000000,31.8471,32.0559,31.4491,31.9396,1604727.5105358,0
+FLS.US,D,20120703,000000,31.9209,32.5198,31.911,32.4942,1268476.5632377,0
+FLS.US,D,20120705,000000,32.373,32.6655,32.2932,32.4567,1894554.6954925,0
+FLS.US,D,20120706,000000,32.0421,32.4045,31.9474,32.2065,1927459.2604552,0
+FLS.US,D,20120709,000000,32.1326,32.4636,32.0066,32.2657,1195329.1366277,0
+FLS.US,D,20120710,000000,32.3208,32.4409,30.8926,31.1782,2760439.185455,0
+FLS.US,D,20120711,000000,31.2078,31.3329,30.0928,30.208,3523102.2277239,0
+FLS.US,D,20120712,000000,29.3383,30.2159,29.3383,30.0731,2865972.3793511,0
+FLS.US,D,20120713,000000,30.1962,30.7074,30.0761,30.6681,1497963.821955,0
+FLS.US,D,20120716,000000,30.6247,30.7005,30.0761,30.4592,1473522.4613591,0
+FLS.US,D,20120717,000000,30.6158,30.8897,30.1017,30.7478,1521129.0011821,0
+FLS.US,D,20120718,000000,30.5449,31.8579,30.4592,31.4619,1586544.2103666,0
+FLS.US,D,20120719,000000,31.4422,31.9702,31.4205,31.5082,1824513.9633839,0
+FLS.US,D,20120720,000000,31.1822,31.6973,30.9488,31.1556,2435690.1146291,0
+FLS.US,D,20120723,000000,30.3321,31.132,30.2563,30.8522,1711935.8828394,0
+FLS.US,D,20120724,000000,30.8541,31.0867,30.2277,30.4592,1456576.7626923,0
+FLS.US,D,20120725,000000,30.6237,30.9616,30.1894,30.6651,2047919.8168519,0
+FLS.US,D,20120726,000000,31.2196,31.5131,30.8158,31.0797,2301290.0433624,0
+FLS.US,D,20120727,000000,31.3023,32.4016,31.0935,32.1622,3288906.1947921,0
+FLS.US,D,20120730,000000,32.0322,32.4607,31.8401,32.0785,1754752.4276764,0
+FLS.US,D,20120731,000000,32.5572,33.9204,32.3386,33.2378,4339864.3952195,0
+FLS.US,D,20120801,000000,33.49,34.0986,32.8064,32.9058,2460778.1956162,0
+FLS.US,D,20120802,000000,32.6587,32.966,32.4075,32.8734,1922370.7791349,0
+FLS.US,D,20120803,000000,33.6043,34.4217,33.484,34.3341,2396510.2298259,0
+FLS.US,D,20120806,000000,34.4454,34.8856,34.4454,34.6886,1980321.7994393,0
+FLS.US,D,20120807,000000,34.9112,35.6953,34.863,35.1673,1977734.9178742,0
+FLS.US,D,20120808,000000,34.6906,35.455,34.6906,35.3811,3796977.6532024,0
+FLS.US,D,20120809,000000,35.2668,35.8411,35.2107,35.3919,1341819.9349584,0
+FLS.US,D,20120810,000000,35.2826,35.4864,35.1388,35.4668,1081891.1311674,0
+FLS.US,D,20120813,000000,35.4608,35.5593,35.2668,35.4589,943641.19534228,0
+FLS.US,D,20120814,000000,35.6352,35.7052,35.1545,35.259,1087977.6127148,0
+FLS.US,D,20120815,000000,35.1753,35.4264,35.0295,35.2452,993992.99723435,0
+FLS.US,D,20120816,000000,35.3713,36.0528,35.2166,35.8834,1257467.0876914,0
+FLS.US,D,20120817,000000,35.8214,35.8952,35.5279,35.6214,2230221.8684971,0
+FLS.US,D,20120820,000000,35.4846,35.7643,35.3309,35.517,1715928.8990072,0
+FLS.US,D,20120821,000000,35.6796,35.7308,35.0856,35.2019,2468920.5779365,0
+FLS.US,D,20120822,000000,35.1663,35.6234,35.0492,35.455,1937274.7906638,0
+FLS.US,D,20120823,000000,35.4736,35.8746,35.1545,35.4333,1549274.028948,0
+FLS.US,D,20120824,000000,35.3851,35.7771,35.1901,35.3949,1368834.9787439,0
+FLS.US,D,20120827,000000,35.451,35.7426,35.3328,35.5495,2459965.9879034,0
+FLS.US,D,20120828,000000,35.5101,35.5721,35.1358,35.3417,1647615.1235477,0
+FLS.US,D,20120829,000000,35.3624,35.5545,35.0806,35.388,1521986.8955787,0
+FLS.US,D,20120830,000000,35.0778,35.3279,34.8964,34.9004,1281902.3567294,0
+FLS.US,D,20120831,000000,35.1989,35.5495,35.1487,35.3653,1870634.1630925,0
+FLS.US,D,20120904,000000,35.2796,35.6323,34.9693,35.2964,1644952.0975096,0
+FLS.US,D,20120905,000000,35.2353,35.5052,34.9615,35.1329,1179344.8888409,0
+FLS.US,D,20120906,000000,35.5958,36.0026,35.3259,35.85,2645043.759407,0
+FLS.US,D,20120907,000000,36.0174,36.7079,35.9869,36.371,1859947.540112,0
+FLS.US,D,20120910,000000,36.1001,36.6616,35.8312,36.1809,1740410.8699886,0
+FLS.US,D,20120911,000000,36.1809,36.8024,36.1809,36.6094,1718038.608541,0
+FLS.US,D,20120912,000000,36.7896,36.827,36.3237,36.7137,1583563.4080609,0
+FLS.US,D,20120913,000000,36.7699,36.8211,36.1829,36.5739,2945469.2397555,0
+FLS.US,D,20120914,000000,36.7079,37.5569,36.7079,37.3451,2588306.989633,0
+FLS.US,D,20120917,000000,37.222,37.222,36.7503,36.9275,1609249.4769765,0
+FLS.US,D,20120918,000000,36.8772,37.0959,36.4685,36.5335,1799650.2547774,0
+FLS.US,D,20120919,000000,36.5335,36.9078,36.3917,36.7749,1471890.9391161,0
+FLS.US,D,20120920,000000,36.4882,36.7621,36.2892,36.7137,1316947.0890151,0
+FLS.US,D,20120921,000000,36.9235,37.3077,36.5385,36.5709,1838216.9227576,0
+FLS.US,D,20120924,000000,36.043,36.371,35.7022,36.2626,2539326.8035159,0
+FLS.US,D,20120925,000000,36.3463,36.4842,35.5801,35.6382,1836409.7605967,0
+FLS.US,D,20120926,000000,35.65,35.8519,35.1881,35.252,1723750.4592809,0
+FLS.US,D,20120927,000000,35.454,35.654,35.125,35.4412,1540872.7554193,0
+FLS.US,D,20120928,000000,35.2304,35.6145,35.123,35.4855,1662521.1655959,0
+FLS.US,D,20121001,000000,35.6618,35.9583,35.3742,35.5131,2003358.0406921,0
+FLS.US,D,20121002,000000,35.6559,36.0253,35.2402,35.5712,1874979.4743557,0
+FLS.US,D,20121003,000000,35.6972,35.8588,35.3033,35.6746,1366671.4604491,0
+FLS.US,D,20121004,000000,35.842,36.1385,35.6658,36.0726,1012196.6025963,0
+FLS.US,D,20121005,000000,36.2744,36.5305,35.9967,36.2242,1029972.7836494,0
+FLS.US,D,20121008,000000,35.8962,36.3769,35.8962,36.0636,943923.43752246,0
+FLS.US,D,20121009,000000,36.0982,36.3473,35.6874,35.7751,875465.49519399,0
+FLS.US,D,20121010,000000,35.6953,35.915,35.3643,35.7681,1567915.2112152,0
+FLS.US,D,20121011,000000,36.0952,36.2095,35.6706,35.7643,1400208.532168,0
+FLS.US,D,20121012,000000,35.8362,36.235,35.4894,35.647,2030428.9237579,0
+FLS.US,D,20121015,000000,35.6796,35.8362,35.5239,35.712,1911747.1022521,0
+FLS.US,D,20121016,000000,35.7869,36.2095,35.7869,36.105,1899368.0414503,0
+FLS.US,D,20121017,000000,36.2124,37.0526,36.1415,36.8871,1793750.581004,0
+FLS.US,D,20121018,000000,36.8704,37.6288,36.8034,37.4082,2372938.9467423,0
+FLS.US,D,20121019,000000,37.1944,37.4761,36.7413,36.9009,2085838.7491811,0
+FLS.US,D,20121022,000000,36.6802,36.897,36.3198,36.6773,1565086.6978555,0
+FLS.US,D,20121023,000000,36.1307,36.301,35.7081,36.1513,1399258.2491441,0
+FLS.US,D,20121024,000000,36.2676,36.5257,36.0361,36.1897,1481412.0440287,0
+FLS.US,D,20121025,000000,36.4528,36.629,36.044,36.432,1086342.0294333,0
+FLS.US,D,20121026,000000,36.4114,36.6674,36.1593,36.3739,1072970.0447025,0
+FLS.US,D,20121031,000000,36.6646,38.3095,36.5995,37.6406,2734330.7685288,0
+FLS.US,D,20121101,000000,37.7095,38.211,37.6426,38.013,2835149.0966524,0
+FLS.US,D,20121102,000000,38.3439,38.4434,37.7333,38.0326,2578104.6455013,0
+FLS.US,D,20121105,000000,37.8366,38.9339,37.7864,38.8472,2120215.4406231,0
+FLS.US,D,20121106,000000,38.9141,39.4441,38.7566,39.1397,1671429.0536854,0
+FLS.US,D,20121107,000000,38.0356,40.8655,38.0356,38.2228,2046208.0890972,0
+FLS.US,D,20121108,000000,38.271,38.4572,37.619,37.7627,1443061.6263521,0
+FLS.US,D,20121109,000000,37.5746,38.0987,37.5313,37.5795,1390160.5075017,0
+FLS.US,D,20121112,000000,37.6426,38.01,37.3894,37.6603,1086670.973557,0
+FLS.US,D,20121113,000000,37.424,38.2947,37.419,37.9321,1587504.645987,0
+FLS.US,D,20121114,000000,38.0356,38.0592,36.893,37.0448,1408875.8037227,0
+FLS.US,D,20121115,000000,36.9383,37.1511,36.5571,36.8004,1704967.140664,0
+FLS.US,D,20121116,000000,36.699,37.5343,36.6261,37.4368,2723886.7926026,0
+FLS.US,D,20121119,000000,37.8396,38.401,37.7864,38.401,2601102.3068877,0
+FLS.US,D,20121120,000000,38.401,38.9477,38.2198,38.7073,3762168.4611533,0
+FLS.US,D,20121121,000000,38.6837,38.7339,38.2867,38.3823,1341584.3947216,0
+FLS.US,D,20121123,000000,38.6364,38.8324,38.4434,38.7399,932539.33116868,0
+FLS.US,D,20121126,000000,38.602,39.1063,38.4454,38.6699,2528740.6912399,0
+FLS.US,D,20121127,000000,38.6887,39.1201,38.4384,38.5478,1533850.2044829,0
+FLS.US,D,20121128,000000,38.3744,38.8472,37.9095,38.7005,1631828.8513909,0
+FLS.US,D,20121129,000000,38.8324,39.0846,38.1243,38.79,2297992.4800486,0
+FLS.US,D,20121130,000000,38.7862,38.86,38.3823,38.4857,2209743.0662799,0
+FLS.US,D,20121203,000000,38.7881,39.0156,38.4276,38.5005,1560416.5035073,0
+FLS.US,D,20121204,000000,38.8196,39.252,38.6364,39.1427,2094883.6973221,0
+FLS.US,D,20121205,000000,39.1348,39.4441,38.7034,39.2304,2096761.9276579,0
+FLS.US,D,20121206,000000,39.1949,39.3584,39.0462,39.2777,1223000.0381414,0
+FLS.US,D,20121207,000000,39.5308,39.6745,39.2619,39.4194,1219087.2274852,0
+FLS.US,D,20121210,000000,39.3692,39.9119,39.3436,39.6963,1717939.1130962,0
+FLS.US,D,20121211,000000,39.8164,40.176,39.6598,39.7011,1346802.8292761,0
+FLS.US,D,20121212,000000,39.8095,39.9041,39.3151,39.4126,1484094.3600002,0
+FLS.US,D,20121213,000000,39.5544,39.6933,39.1654,39.5308,879133.62827668,0
+FLS.US,D,20121214,000000,39.4835,39.6056,39.2599,39.4913,1440439.2106996,0
+FLS.US,D,20121217,000000,39.6155,39.6155,39.1486,39.4234,2181447.7800871,0
+FLS.US,D,20121218,000000,39.0156,40.432,39.0156,40.1976,1490992.0340006,0
+FLS.US,D,20121219,000000,40.3119,40.6152,40.0528,40.2665,1561260.1842688,0
+FLS.US,D,20121220,000000,40.435,40.6497,40.1946,40.6399,1309241.2683404,0
+FLS.US,D,20121221,000000,40.0056,40.2961,39.7711,40.0715,2151101.6694195,0
+FLS.US,D,20121224,000000,40.0528,40.3247,39.9179,40.1296,498793.0005518,0
+FLS.US,D,20121226,000000,40.1474,40.2813,39.8981,39.9938,802907.93443543,0
+FLS.US,D,20121227,000000,39.974,40.4655,39.7888,40.4123,910314.28236901,0
+FLS.US,D,20121228,000000,40.0883,40.301,39.7534,39.7849,850795.70117896,0
+FLS.US,D,20121231,000000,39.7692,40.9156,39.7435,40.8811,1708420.0387028,0
+FLS.US,D,20130102,000000,41.8061,42.334,41.7666,42.334,2145048.6914403,0
+FLS.US,D,20130103,000000,42.2493,42.7339,42.2355,42.4227,1563326.2376382,0
+FLS.US,D,20130104,000000,42.5881,42.8609,42.4601,42.7624,1316072.9504643,0
+FLS.US,D,20130107,000000,42.5802,43.0806,42.3616,42.8167,1407831.1015522,0
+FLS.US,D,20130108,000000,42.6925,43.2116,42.4285,43.1771,2157418.6149054,0
+FLS.US,D,20130109,000000,43.1831,43.2855,42.7733,43.0698,1454704.6239144,0
+FLS.US,D,20130110,000000,43.1378,43.3396,42.8167,43.2363,1030628.6413774,0
+FLS.US,D,20130111,000000,43.3396,43.3426,43.0451,43.3426,815423.04002921,0
+FLS.US,D,20130114,000000,43.3997,43.4519,42.8423,42.9831,991976.69158745,0
+FLS.US,D,20130115,000000,42.5507,43.0451,42.5507,42.7654,1536792.4269223,0
+FLS.US,D,20130116,000000,42.6226,42.6354,42.3025,42.4581,1332230.8076497,0
+FLS.US,D,20130117,000000,42.791,43.3909,42.7792,43.3052,1594755.6303426,0
+FLS.US,D,20130118,000000,43.4195,43.8213,42.9318,43.8095,1296673.3692453,0
+FLS.US,D,20130122,000000,43.8065,43.8518,43.2717,43.7454,1266924.2312468,0
+FLS.US,D,20130123,000000,43.6588,43.8459,43.0511,43.2323,1483568.4555062,0
+FLS.US,D,20130124,000000,42.9545,43.3741,42.5024,43.0284,2568389.6259973,0
+FLS.US,D,20130125,000000,43.319,43.319,42.3744,43.0185,2207171.4136094,0
+FLS.US,D,20130128,000000,43.0185,43.2027,42.4729,42.5468,1752027.4708001,0
+FLS.US,D,20130129,000000,42.529,43.7366,42.4433,43.71,2141931.8443426,0
+FLS.US,D,20130130,000000,43.6864,44.1808,43.4834,43.707,1853964.615048,0
+FLS.US,D,20130131,000000,43.5819,43.8725,43.4657,43.6588,1128118.948398,0
+FLS.US,D,20130201,000000,43.7415,43.9967,43.1122,43.4519,1557162.5963581,0
+FLS.US,D,20130204,000000,43.1939,43.4834,42.8285,43.0481,1536274.6445055,0
+FLS.US,D,20130205,000000,43.3446,43.8942,43.0668,43.6105,1726174.8993035,0
+FLS.US,D,20130206,000000,43.4352,43.7937,43.322,43.5603,1035168.8824917,0
+FLS.US,D,20130207,000000,43.6105,43.7484,42.8423,43.2235,834175.90085688,0
+FLS.US,D,20130208,000000,43.2825,43.97,43.2825,43.9296,1928368.9330935,0
+FLS.US,D,20130211,000000,43.8912,44.0715,43.2363,43.907,1269155.7719375,0
+FLS.US,D,20130212,000000,44.0025,44.4063,43.9188,44.3059,1115783.5437607,0
+FLS.US,D,20130213,000000,44.4063,44.8161,44.3532,44.5649,1325223.485608,0
+FLS.US,D,20130214,000000,44.6191,44.7265,44.3286,44.5541,1014991.6123877,0
+FLS.US,D,20130215,000000,44.6615,44.6723,44.3168,44.5472,1072332.461648,0
+FLS.US,D,20130219,000000,44.6359,44.6832,44.2231,44.4802,1122450.7538227,0
+FLS.US,D,20130220,000000,44.3364,44.6309,43.7987,43.9336,1788603.2146245,0
+FLS.US,D,20130221,000000,43.8676,43.8676,43.2145,43.4047,1695856.2006463,0
+FLS.US,D,20130222,000000,43.7553,45.287,43.5918,44.9196,3353149.794351,0
+FLS.US,D,20130225,000000,45.2013,45.2564,42.9496,43.0047,2363750.8469919,0
+FLS.US,D,20130226,000000,43.1693,43.3801,42.5901,43.2116,2061785.2177681,0
+FLS.US,D,20130227,000000,43.185,44.4182,43.0165,44.2626,1678025.1955726,0
+FLS.US,D,20130228,000000,44.502,45.02,44.2655,44.696,1760190.1583133,0
+FLS.US,D,20130301,000000,44.3512,45.0634,43.7012,44.9915,1400035.9380291,0
+FLS.US,D,20130304,000000,44.9944,45.0968,44.4201,45.0082,1358893.5563399,0
+FLS.US,D,20130305,000000,45.0692,46.1951,45.0692,46.002,1559274.3364112,0
+FLS.US,D,20130306,000000,46.3202,46.5093,45.8405,45.8799,1428372.8498672,0
+FLS.US,D,20130307,000000,45.937,46.1587,45.5755,45.7115,1442882.9406554,0
+FLS.US,D,20130308,000000,46.067,46.2512,45.5509,45.8799,1388582.7940197,0
+FLS.US,D,20130311,000000,45.809,46.2876,45.7046,46.0916,1182127.7155167,0
+FLS.US,D,20130312,000000,46.0434,46.0986,45.481,45.7361,1160194.046234,0
+FLS.US,D,20130313,000000,45.7341,46.0158,45.5253,45.877,730705.7145512,0
+FLS.US,D,20130314,000000,45.9931,46.5733,45.9931,46.4778,1441584.4235746,0
+FLS.US,D,20130315,000000,46.2286,46.8954,46.1813,46.7181,3097252.5865942,0
+FLS.US,D,20130318,000000,46.1261,46.9141,46.0562,46.6688,1076313.2947001,0
+FLS.US,D,20130319,000000,46.7979,46.9781,46.0464,46.5822,901274.41052614,0
+FLS.US,D,20130320,000000,46.5477,47.2184,46.5122,47.0806,1219846.6416966,0
+FLS.US,D,20130321,000000,46.9437,46.9437,45.6376,46.1469,2108141.9729731,0
+FLS.US,D,20130322,000000,46.2788,46.3359,45.9449,46.1557,1216452.628717,0
+FLS.US,D,20130325,000000,46.4078,46.4078,45.2416,45.7587,1064817.5097858,0
+FLS.US,D,20130326,000000,46.0346,46.2266,45.7529,46.1892,1046028.0996111,0
+FLS.US,D,20130327,000000,45.8504,46.2197,45.6406,46.133,1003786.1917308,0
+FLS.US,D,20130328,000000,46.1744,46.92,46.0798,46.8294,2190947.5645472,0
+FLS.US,D,20130401,000000,46.6895,46.7979,45.7361,45.9833,1238247.2074289,0
+FLS.US,D,20130402,000000,45.9863,46.3576,45.3835,45.5273,913588.49471102,0
+FLS.US,D,20130403,000000,45.5785,45.5785,44.8565,45.1885,1339659.4624425,0
+FLS.US,D,20130404,000000,45.2091,45.5391,45.0121,45.3323,1592071.2838519,0
+FLS.US,D,20130405,000000,44.6723,45.1323,44.2103,44.7048,1639589.4960862,0
+FLS.US,D,20130408,000000,44.5384,45.2023,44.5138,45.089,933071.32722052,0
+FLS.US,D,20130409,000000,45.2318,45.7223,45.1146,45.6179,1184671.9561769,0
+FLS.US,D,20130410,000000,45.6967,46.136,45.6967,46.0346,1194760.5912289,0
+FLS.US,D,20130411,000000,46.0316,46.1675,45.874,45.9134,814234.17098968,0
+FLS.US,D,20130412,000000,45.6908,45.8238,45.0328,45.1086,945354.95361617,0
+FLS.US,D,20130415,000000,44.7393,44.8674,43.3042,43.3761,1582412.1036281,0
+FLS.US,D,20130416,000000,43.8902,44.495,43.842,44.4192,1009930.5430777,0
+FLS.US,D,20130417,000000,44.0223,44.0547,42.9328,43.1831,1441666.6596055,0
+FLS.US,D,20130418,000000,43.1338,43.4253,42.4699,42.5074,1197524.1279714,0
+FLS.US,D,20130419,000000,42.5654,43.0619,42.4433,42.6719,1273001.5754573,0
+FLS.US,D,20130422,000000,42.7368,42.9446,42.4315,42.7408,1286888.296826,0
+FLS.US,D,20130423,000000,42.7506,43.0599,42.5802,42.9693,1298019.6035292,0
+FLS.US,D,20130424,000000,42.8353,43.8371,42.8353,43.6263,1509472.8052445,0
+FLS.US,D,20130425,000000,43.8341,44.4674,43.1909,43.9897,2345820.3464734,0
+FLS.US,D,20130426,000000,43.9839,44.0774,43.6085,44.0449,1177251.4234613,0
+FLS.US,D,20130429,000000,44.0419,44.2784,43.8125,44.0606,1559525.1055425,0
+FLS.US,D,20130430,000000,43.8587,44.1562,43.3042,44.1473,3022534.5533197,0
+FLS.US,D,20130501,000000,43.8125,43.8125,42.2335,42.2513,2210579.640224,0
+FLS.US,D,20130502,000000,42.2985,43.1318,41.8819,43.0649,2226610.5899543,0
+FLS.US,D,20130503,000000,43.0816,45.0062,43.0816,44.302,1903400.652744,0
+FLS.US,D,20130506,000000,44.2103,44.4872,44.1198,44.3384,978993.55129921,0
+FLS.US,D,20130507,000000,44.4782,45.1146,44.2842,45.0772,1064787.0519966,0
+FLS.US,D,20130508,000000,44.9953,45.5135,44.8969,45.4347,807461.37392501,0
+FLS.US,D,20130509,000000,45.4347,45.6967,44.9058,45.0062,1165146.4827624,0
+FLS.US,D,20130510,000000,45.1018,45.4327,44.688,45.3017,987650.67025744,0
+FLS.US,D,20130513,000000,45.1963,45.3214,44.8772,45.2662,668018.5080218,0
+FLS.US,D,20130514,000000,45.2515,46.2148,45.2515,46.0316,1183511.5144073,0
+FLS.US,D,20130515,000000,46.07,46.4276,45.5805,46.4246,1032397.2236719,0
+FLS.US,D,20130516,000000,46.3457,47.3278,46.1389,46.5034,1389655.9234602,0
+FLS.US,D,20130517,000000,46.4817,47.4893,46.4423,47.4382,938188.23581082,0
+FLS.US,D,20130520,000000,47.3377,48.2074,47.251,47.774,971971.00036287,0
+FLS.US,D,20130521,000000,47.7799,48.3837,47.7327,47.9916,1342198.6268044,0
+FLS.US,D,20130522,000000,47.9808,48.1719,46.7378,47.0688,1662996.3071078,0
+FLS.US,D,20130523,000000,46.5427,47.1791,46.4138,46.8875,734287.55056441,0
+FLS.US,D,20130524,000000,46.6294,46.7299,46.003,46.5851,741740.5715885,0
+FLS.US,D,20130528,000000,47.1299,47.8883,46.8491,47.251,889217.18703042,0
+FLS.US,D,20130529,000000,46.6935,47.1988,46.6728,46.8186,889879.13631631,0
+FLS.US,D,20130530,000000,46.9565,47.4696,46.658,47.243,670359.69675379,0
+FLS.US,D,20130531,000000,46.986,47.7661,46.9013,46.9447,1457283.3834023,0
+FLS.US,D,20130603,000000,47.0746,47.1879,45.7785,46.6226,1451804.0271202,0
+FLS.US,D,20130604,000000,46.6058,47.378,46.3024,46.5851,968436.88155278,0
+FLS.US,D,20130605,000000,46.5497,46.5969,45.3066,45.3707,1373214.8088349,0
+FLS.US,D,20130606,000000,45.1885,46.07,45.1885,46.07,764088.46680472,0
+FLS.US,D,20130607,000000,46.398,47.1643,46.3369,46.9259,1145467.7051423,0
+FLS.US,D,20130610,000000,47.0786,47.2874,46.7299,47.0264,655024.1998775,0
+FLS.US,D,20130611,000000,46.07,46.6442,45.6228,46.0798,1089070.0320885,0
+FLS.US,D,20130612,000000,46.6058,46.6866,45.6908,45.7745,612224.91445432,0
+FLS.US,D,20130613,000000,45.8031,46.4965,45.4672,46.3369,852787.64059446,0
+FLS.US,D,20130614,000000,46.2857,46.591,45.8296,46.2502,901352.58551849,0
+FLS.US,D,20130617,000000,46.459,46.7752,45.611,45.9941,1401918.2294033,0
+FLS.US,D,20130618,000000,46.0897,46.4846,45.9045,46.3399,659435.50301735,0
+FLS.US,D,20130619,000000,46.3783,46.5427,45.7923,45.7932,697867.14146522,0
+FLS.US,D,20130620,000000,45.2328,45.4554,44.6113,44.7265,1158785.881112,0
+FLS.US,D,20130621,000000,45.1303,45.2288,43.8873,44.4802,2715247.9483179,0
+FLS.US,D,20130624,000000,44.1434,44.3108,42.6363,43.5997,1828975.0142461,0
+FLS.US,D,20130625,000000,44.6477,44.6477,43.9326,44.2271,1923337.306313,0
+FLS.US,D,20130626,000000,45.2495,45.741,45.1639,45.5519,1673329.6197333,0
+FLS.US,D,20130627,000000,45.7961,46.2266,45.7489,46.0355,966164.73047638,0
+FLS.US,D,20130628,000000,45.9252,46.1478,45.5431,45.7223,1266331.3196164,0
+FLS.US,D,20130701,000000,46.0089,46.661,45.8405,46.2197,793574.65255633,0
+FLS.US,D,20130702,000000,46.1961,46.331,45.7952,45.9922,1192130.0534991,0
+FLS.US,D,20130703,000000,45.8316,46.1803,45.679,45.8828,768644.95207322,0
+FLS.US,D,20130705,000000,46.4423,46.9072,46.0178,46.8638,1033617.5657603,0
+FLS.US,D,20130708,000000,47.0599,47.2302,46.5093,46.5861,1263032.741043,0
+FLS.US,D,20130709,000000,47.051,47.4676,46.9594,47.1948,1172587.3206709,0
+FLS.US,D,20130710,000000,47.1347,47.2795,46.7359,47.0432,926202.08048997,0
+FLS.US,D,20130711,000000,47.8124,47.8124,46.8244,47.3563,1241849.3486349,0
+FLS.US,D,20130712,000000,47.3563,47.4746,46.7437,46.9919,1718090.3867827,0
+FLS.US,D,20130715,000000,47.0825,47.1869,46.593,46.8068,1136500.9319936,0
+FLS.US,D,20130716,000000,46.8974,46.9407,46.2138,46.7132,1459053.9962161,0
+FLS.US,D,20130717,000000,46.9495,47.2638,46.6698,47.249,1875958.1846495,0
+FLS.US,D,20130718,000000,47.4076,48.2202,47.249,48.035,1858846.9986613,0
+FLS.US,D,20130719,000000,48.0911,48.5649,47.8646,48.5482,2259291.797796,0
+FLS.US,D,20130722,000000,48.5482,49.0485,48.3876,48.5482,2188317.0268176,0
+FLS.US,D,20130723,000000,48.6437,48.6516,48.0252,48.2104,2674182.7263614,0
+FLS.US,D,20130724,000000,48.2104,48.3876,47.2126,47.449,1949840.6592395,0
+FLS.US,D,20130725,000000,47.5405,48.6999,47.3662,48.5738,3224313.3459166,0
+FLS.US,D,20130726,000000,48.1926,48.3463,47.8124,48.1,1473566.1175236,0
+FLS.US,D,20130729,000000,47.8558,48.1089,47.5494,47.7109,1066960.7228878,0
+FLS.US,D,20130730,000000,47.9149,48.2004,47.647,48.035,788979.58742147,0
+FLS.US,D,20130731,000000,48.1177,48.425,47.9149,47.9798,1243217.918631,0
+FLS.US,D,20130801,000000,48.5305,49.3115,48.2842,49.1756,1186784.7114897,0
+FLS.US,D,20130802,000000,49.0584,49.1067,48.236,48.4733,1606972.2496019,0
+FLS.US,D,20130805,000000,48.3561,48.4979,47.9483,48.168,807849.20310785,0
+FLS.US,D,20130806,000000,48.2616,48.2616,47.4746,47.8026,1438839.1615055,0
+FLS.US,D,20130807,000000,47.6725,47.7769,47.2302,47.3889,1498386.1699656,0
+FLS.US,D,20130808,000000,47.5573,47.7189,47.1437,47.6548,1309732.6540066,0
+FLS.US,D,20130809,000000,47.5898,48.0911,47.3977,48.0429,1169058.2781589,0
+FLS.US,D,20130812,000000,47.8646,48.2694,47.8026,48.2537,1089615.2265157,0
+FLS.US,D,20130813,000000,48.2537,48.7185,47.8971,48.626,1207183.3081953,0
+FLS.US,D,20130814,000000,48.5649,48.6516,48.2104,48.3876,1276059.5374959,0
+FLS.US,D,20130815,000000,47.8459,48.0162,47.5819,47.6725,1809264.763577,0
+FLS.US,D,20130816,000000,47.5652,48.0695,47.5011,47.9149,1118655.7132849,0
+FLS.US,D,20130819,000000,47.6962,47.9976,47.3485,47.4312,853416.0863122,0
+FLS.US,D,20130820,000000,47.4824,48.0074,47.2795,47.9562,927627.50502584,0
+FLS.US,D,20130821,000000,47.7947,47.9976,47.44,47.6076,703323.1467756,0
+FLS.US,D,20130822,000000,47.7189,48.7275,47.6883,48.6358,720768.35318575,0
+FLS.US,D,20130823,000000,48.7097,48.754,48.3561,48.5305,720753.12429114,0
+FLS.US,D,20130826,000000,48.5836,48.7609,48.2537,48.4064,579066.53458145,0
+FLS.US,D,20130827,000000,47.8813,48.1345,47.2402,47.4312,1050891.1932912,0
+FLS.US,D,20130828,000000,47.3485,47.8813,47.119,47.7435,845867.63088186,0
+FLS.US,D,20130829,000000,47.5652,48.168,47.5652,47.8459,498350.34734835,0
+FLS.US,D,20130830,000000,47.9059,47.9562,47.1013,47.2302,1000351.5683655,0
+FLS.US,D,20130903,000000,47.9277,48.226,47.3918,47.8084,1352742.0981755,0
+FLS.US,D,20130904,000000,47.7907,49.0731,47.7395,49.0121,1486539.1052155,0
+FLS.US,D,20130905,000000,48.9796,49.7962,48.9127,49.2937,1721413.3315875,0
+FLS.US,D,20130906,000000,49.4445,50.6747,49.021,50.0089,2111966.4560405,0
+FLS.US,D,20130909,000000,50.1832,50.6403,50.1832,50.5112,1053862.8582602,0
+FLS.US,D,20130910,000000,50.8392,51.8902,50.6944,51.8331,1677250.5524665,0
+FLS.US,D,20130911,000000,51.8084,52.096,51.4519,51.6144,1252922.7855386,0
+FLS.US,D,20130912,000000,51.7404,52.2419,51.5129,52.0202,1302692.8436564,0
+FLS.US,D,20130913,000000,52.1542,52.1542,51.5858,51.6351,1070381.1326181,0
+FLS.US,D,20130916,000000,52.3512,52.6515,51.8764,52.0202,1284775.5415132,0
+FLS.US,D,20130917,000000,52.0202,52.2723,51.9099,52.1049,812771.18184709,0
+FLS.US,D,20130918,000000,52.0793,53.1214,51.6203,52.9845,1133550.587477,0
+FLS.US,D,20130919,000000,53.28,53.7567,53.1953,53.5705,1422001.0803607,0
+FLS.US,D,20130920,000000,53.8759,53.9251,53.1136,53.3933,2094468.456129,0
+FLS.US,D,20130923,000000,53.1618,53.3578,52.3669,52.9412,1086879.1017833,0
+FLS.US,D,20130924,000000,52.9845,53.476,52.7895,53.1519,1215853.6255289,0
+FLS.US,D,20130925,000000,53.2239,53.3933,52.6604,52.6949,1239735.5780625,0
+FLS.US,D,20130926,000000,52.7382,53.145,52.7304,53.078,677786.32102721,0
+FLS.US,D,20130927,000000,52.7481,52.9845,52.4644,52.7382,731361.57227925,0
+FLS.US,D,20130930,000000,52.0852,52.9756,51.9808,52.9322,1446609.9587973,0
+FLS.US,D,20131001,000000,52.8171,53.4602,52.8171,52.9845,1065978.9668151,0
+FLS.US,D,20131002,000000,52.7126,52.7757,52.0271,52.4644,1356227.4845228,0
+FLS.US,D,20131003,000000,52.2792,52.6111,51.576,52.1354,1155717.7664771,0
+FLS.US,D,20131004,000000,52.1118,52.5373,51.9079,52.358,891649.7491301,0
+FLS.US,D,20131007,000000,51.8331,52.0271,51.6173,51.7306,983656.63883001,0
+FLS.US,D,20131008,000000,51.7622,52.1118,51.0096,51.1504,1156657.8969046,0
+FLS.US,D,20131009,000000,51.2441,51.51,50.787,51.2135,1350359.2837983,0
+FLS.US,D,20131010,000000,51.7868,52.6515,51.7622,52.6358,1098591.1370011,0
+FLS.US,D,20131011,000000,52.4555,53.3489,52.4073,53.34,1358928.0751677,0
+FLS.US,D,20131014,000000,53.0032,53.8257,52.889,53.7991,1076272.6843145,0
+FLS.US,D,20131015,000000,53.6878,53.6878,52.6762,52.95,991401.03937104,0
+FLS.US,D,20131016,000000,53.6878,53.6878,52.7382,53.2337,1420803.0739844,0
+FLS.US,D,20131017,000000,53.1214,53.8916,52.9579,53.8759,1090948.2624241,0
+FLS.US,D,20131018,000000,54.3467,54.5771,53.9507,54.5368,913363.10707073,0
+FLS.US,D,20131021,000000,54.6402,54.8333,54.0295,54.3939,1160159.5274062,0
+FLS.US,D,20131022,000000,54.6984,55.049,54.2846,54.52,1019610.0284944,0
+FLS.US,D,20131023,000000,54.2177,54.3753,53.6316,54.063,1435238.0355591,0
+FLS.US,D,20131024,000000,54.0463,54.3851,53.6552,53.867,2317567.7011855,0
+FLS.US,D,20131025,000000,56.4969,60.6555,55.8438,60.4259,4855519.8431475,0
+FLS.US,D,20131028,000000,60.5264,60.6239,58.7623,59.2046,2674248.718238,0
+FLS.US,D,20131029,000000,59.3227,60.1314,59.178,60.0102,1522280.3056149,0
+FLS.US,D,20131030,000000,60.0428,60.1688,58.9327,59.0923,1034098.7988301,0
+FLS.US,D,20131031,000000,59.1179,59.3494,58.5594,58.9396,1170626.8543042,0
+FLS.US,D,20131101,000000,59.1642,59.2961,58.1842,59.0923,1130113.9335924,0
+FLS.US,D,20131104,000000,59.4094,59.8094,59.2124,59.7818,1034971.9221213,0
+FLS.US,D,20131105,000000,59.6054,60.0526,58.9071,59.6478,1468892.8773964,0
+FLS.US,D,20131106,000000,59.8576,60.159,59.0677,59.3632,817871.84628315,0
+FLS.US,D,20131107,000000,59.5059,60.0102,57.9044,58.0748,1042256.410045,0
+FLS.US,D,20131108,000000,58.2807,59.042,58.0324,59.0342,1511552.0569892,0
+FLS.US,D,20131111,000000,59.11,59.7719,58.8805,59.7364,974180.20534154,0
+FLS.US,D,20131112,000000,59.7266,59.9955,59.4006,59.5513,1021681.1581618,0
+FLS.US,D,20131113,000000,59.2194,60.2969,59.11,60.2881,1573245.3243301,0
+FLS.US,D,20131114,000000,60.3491,60.7125,59.9216,60.4919,859424.39286725,0
+FLS.US,D,20131115,000000,60.4683,60.6643,59.9788,60.4595,807567.97618731,0
+FLS.US,D,20131118,000000,60.8741,61.0385,59.5956,59.897,805936.45394433,0
+FLS.US,D,20131119,000000,59.9788,60.1137,58.9672,59.1179,1079832.1846156,0
+FLS.US,D,20131120,000000,59.4893,60.1373,58.8549,59.1001,1113920.5423195,0
+FLS.US,D,20131121,000000,59.3552,60.1521,59.11,60.0102,1059897.5615659,0
+FLS.US,D,20131122,000000,59.9216,60.2881,59.5513,60.2378,953606.98397767,0
+FLS.US,D,20131125,000000,61.2129,61.9714,60.4683,60.949,1219203.9823439,0
+FLS.US,D,20131126,000000,60.9233,61.0297,60.3255,60.8613,1253894.389015,0
+FLS.US,D,20131127,000000,60.8425,61.012,60.1314,60.4683,782681.93186876,0
+FLS.US,D,20131129,000000,60.5264,61.1814,60.4761,60.5598,670011.46269694,0
+FLS.US,D,20131202,000000,60.6859,61.2307,59.8487,59.959,1175428.0171462,0
+FLS.US,D,20131203,000000,59.8743,60.1866,59.4587,59.9127,1149314.5239218,0
+FLS.US,D,20131204,000000,59.3494,59.7916,58.3624,58.9071,2057901.8496415,0
+FLS.US,D,20131205,000000,58.9249,59.3552,58.6431,59.0598,1145182.4171832,0
+FLS.US,D,20131206,000000,59.8487,60.1964,59.4262,60.1866,1022804.0353247,0
+FLS.US,D,20131209,000000,60.4161,61.1115,60.2881,60.9312,1534367.9868999,0
+FLS.US,D,20131210,000000,60.8525,61.2661,60.7312,61.1548,1429149.5234925,0
+FLS.US,D,20131211,000000,61.145,61.8581,60.9233,61.2583,3527945.0162112,0
+FLS.US,D,20131212,000000,61.1726,61.5724,61.0641,61.1646,1751309.682234,0
+FLS.US,D,20131213,000000,61.2661,61.5646,60.8101,61.3932,1257832.5811622,0
+FLS.US,D,20131216,000000,61.7674,62.6894,61.7044,62.4944,1309240.2530808,0
+FLS.US,D,20131217,000000,62.6815,62.7396,61.8098,62.0679,953802.92908837,0
+FLS.US,D,20131218,000000,62.0373,63.4794,61.7044,63.4636,1274598.5788725,0
+FLS.US,D,20131219,000000,63.4468,63.894,62.9198,63.8211,1485125.8637953,0
+FLS.US,D,20131220,000000,63.9649,64.8278,63.7433,64.2525,2037519.4970902,0
+FLS.US,D,20131223,000000,64.5066,65.1528,64.293,64.5667,1254513.697396,0
+FLS.US,D,20131224,000000,64.6003,65.0918,64.6003,65.0494,484088.99517217,0
+FLS.US,D,20131226,000000,65.0818,65.5192,64.685,65.4089,831086.46576953,0
+FLS.US,D,20131227,000000,65.3823,65.5015,64.9735,65.3645,757398.92103061,0
+FLS.US,D,20131230,000000,65.4355,66.1387,65.4,66.0442,1260208.2887219,0
+FLS.US,D,20131231,000000,66.3003,67.0587,66.3003,67.0046,1608465.6965337,0
+FLS.US,D,20140102,000000,66.4431,66.6923,65.4444,65.7073,1648082.1429826,0
+FLS.US,D,20140103,000000,65.8748,66.5219,65.7231,66.1801,1054332.9234739,0
+FLS.US,D,20140106,000000,66.4786,66.7169,65.4355,65.6542,1142941.7391556,0
+FLS.US,D,20140107,000000,65.7457,66.0284,65.2129,65.6542,1741459.6331977,0
+FLS.US,D,20140108,000000,66.4697,66.4697,65.3567,65.6009,1739663.6388929,0
+FLS.US,D,20140109,000000,65.7379,66.4214,65.3291,65.4444,1164972.8733639,0
+FLS.US,D,20140110,000000,65.7309,66.0127,65.0001,65.4522,1176558.0011266,0
+FLS.US,D,20140113,000000,65.3735,65.6098,63.9186,64.087,1228452.9976729,0
+FLS.US,D,20140114,000000,65.1193,65.6197,64.5254,65.5921,1843989.6890759,0
+FLS.US,D,20140115,000000,65.5921,66.384,65.3735,65.9497,992969.61551629,0
+FLS.US,D,20140116,000000,65.7979,66.0777,65.4838,65.5103,1026707.7086441,0
+FLS.US,D,20140117,000000,65.7635,65.9349,65.4177,65.5517,1198224.6571237,0
+FLS.US,D,20140121,000000,65.9673,66.1978,64.7795,65.1961,966623.62783408,0
+FLS.US,D,20140122,000000,65.466,66.062,65.0001,65.9673,986691.24989676,0
+FLS.US,D,20140123,000000,65.8512,66.053,64.3559,64.7361,1694429.7608508,0
+FLS.US,D,20140124,000000,64.0141,64.1235,61.735,62.0403,2983884.6340491,0
+FLS.US,D,20140127,000000,62.0471,62.3407,61.0671,61.3528,1356595.0085128,0
+FLS.US,D,20140128,000000,61.5941,63.109,61.5941,62.917,1132087.5983344,0
+FLS.US,D,20140129,000000,61.6513,62.3574,60.6062,61.5212,2520262.2579785,0
+FLS.US,D,20140130,000000,61.9408,61.9566,61.3094,61.6591,1536343.6821611,0
+FLS.US,D,20140131,000000,60.747,61.9841,60.5884,61.4799,893385.84311609,0
+FLS.US,D,20140203,000000,61.2592,61.6985,58.9475,59.2528,2590715.1855014,0
+FLS.US,D,20140204,000000,59.3306,60.6259,59.1257,60.3914,1422400.0773996,0
+FLS.US,D,20140205,000000,60.1778,60.7037,59.1543,60.2388,1735466.5555373,0
+FLS.US,D,20140206,000000,60.2881,61.5035,60.1048,61.2001,778647.29005569,0
+FLS.US,D,20140207,000000,61.6099,62.5761,61.4287,62.5248,1201428.8165505,0
+FLS.US,D,20140210,000000,62.3821,62.3998,61.404,61.9221,1214137.8367357,0
+FLS.US,D,20140211,000000,61.9841,63.1641,61.8463,62.8884,1850188.8644434,0
+FLS.US,D,20140212,000000,62.8884,64.1136,62.8884,64.1058,1790180.9281065,0
+FLS.US,D,20140213,000000,63.4774,65.4355,63.3739,65.0188,1348380.542758,0
+FLS.US,D,20140214,000000,65.0494,65.4276,64.4988,64.9735,1710146.9953521,0
+FLS.US,D,20140218,000000,65.1537,65.337,64.2338,64.8376,1564215.6050837,0
+FLS.US,D,20140219,000000,65.1705,69.7171,65.1705,68.5076,3859068.9023225,0
+FLS.US,D,20140220,000000,68.2869,69.3606,68.0338,69.3173,2016956.4283228,0
+FLS.US,D,20140221,000000,69.2168,69.5812,68.7746,68.8346,1394516.9866209,0
+FLS.US,D,20140224,000000,68.8513,69.9043,68.7992,69.2739,1746907.5164309,0
+FLS.US,D,20140225,000000,69.267,69.726,68.7292,68.9262,2072771.3423426,0
+FLS.US,D,20140226,000000,68.9331,69.6393,68.3225,68.4829,2410894.4284186,0
+FLS.US,D,20140227,000000,68.4987,69.1478,68.2869,68.5076,1807972.3380541,0
+FLS.US,D,20140228,000000,68.6228,69.4532,68.3125,69.0276,2422044.0097953,0
+FLS.US,D,20140303,000000,68.3225,68.4515,66.9297,67.4872,1433500.9263135,0
+FLS.US,D,20140304,000000,68.4446,69.1478,67.9481,69.0691,1408795.598211,0
+FLS.US,D,20140305,000000,69.0749,69.2927,68.2554,68.6228,1185742.0398384,0
+FLS.US,D,20140306,000000,68.5982,68.9183,68.3125,68.4446,1427527.1385862,0
+FLS.US,D,20140307,000000,68.9962,69.1291,68.5421,68.6859,797162.58012739,0
+FLS.US,D,20140310,000000,68.3992,68.6475,67.5237,67.629,867775.91867356,0
+FLS.US,D,20140311,000000,67.7107,67.9994,66.9533,67.0991,748417.93424692,0
+FLS.US,D,20140312,000000,66.7425,66.8863,65.9093,66.453,1148703.3376179,0
+FLS.US,D,20140313,000000,66.648,66.9533,64.0772,64.3786,1640457.5430792,0
+FLS.US,D,20140314,000000,64.284,65.0996,64.2181,64.6071,1310151.9562384,0
+FLS.US,D,20140317,000000,65.205,65.6452,64.9815,65.0415,1501915.2124774,0
+FLS.US,D,20140318,000000,65.1291,65.9585,65.0494,65.5921,951732.81468051,0
+FLS.US,D,20140319,000000,65.6009,65.7537,64.3855,64.9391,672977.03610811,0
+FLS.US,D,20140320,000000,64.8278,65.3035,64.4279,65.0671,1028631.6256637,0
+FLS.US,D,20140321,000000,65.7152,66.58,64.549,65.4838,1887723.0133687,0
+FLS.US,D,20140324,000000,65.5261,65.6886,64.5747,65.0671,1295991.1147666,0
+FLS.US,D,20140325,000000,65.6985,65.926,64.6337,64.9223,1248756.1599722,0
+FLS.US,D,20140326,000000,65.1803,65.3931,64.2082,64.2171,1155345.1661889,0
+FLS.US,D,20140327,000000,64.0053,64.3707,63.3286,63.9975,1435030.9225924,0
+FLS.US,D,20140328,000000,64.3372,65.2296,63.892,64.8474,720641.44573063,0
+FLS.US,D,20140331,000000,66.0462,66.7632,65.271,66.7287,1363769.8483954,0
+FLS.US,D,20140401,000000,66.8637,67.4832,66.6766,67.1533,1299823.7199112,0
+FLS.US,D,20140402,000000,67.1435,68.1255,66.9169,67.7078,928909.77795234,0
+FLS.US,D,20140403,000000,67.7383,68.0584,66.5573,66.976,1101951.6464126,0
+FLS.US,D,20140404,000000,67.2902,67.9541,65.8846,66.2934,911290.96214359,0
+FLS.US,D,20140407,000000,66.1495,66.1752,64.7106,65.0267,1258004.1600415,0
+FLS.US,D,20140408,000000,64.8209,65.861,64.5056,65.2868,1170065.4157228,0
+FLS.US,D,20140409,000000,65.5941,66.3693,65.1291,66.3111,1032441.8950961,0
+FLS.US,D,20140410,000000,66.2855,66.5259,64.6682,64.8474,836600.34087943,0
+FLS.US,D,20140411,000000,64.3096,64.8957,63.8319,64.0131,931282.4397332,0
+FLS.US,D,20140414,000000,64.6061,65.0188,63.6438,64.1659,839413.62534446,0
+FLS.US,D,20140415,000000,64.2171,65.0415,63.5867,64.9312,1073338.5839522,0
+FLS.US,D,20140416,000000,65.6029,66.8134,65.4848,66.7543,1032014.4707873,0
+FLS.US,D,20140417,000000,66.9493,67.7078,66.6174,67.3247,1042709.2158448,0
+FLS.US,D,20140421,000000,67.1345,67.7078,66.6086,67.6812,936959.77164529,0
+FLS.US,D,20140422,000000,67.5817,67.8871,66.9829,67.0459,1433235.9435472,0
+FLS.US,D,20140423,000000,67.0883,67.4438,66.5485,66.5485,1489627.5250432,0
+FLS.US,D,20140424,000000,66.0058,66.0058,62.192,62.9987,4882114.5694418,0
+FLS.US,D,20140425,000000,62.4845,63.7905,61.9871,62.0669,1928113.0876639,0
+FLS.US,D,20140428,000000,62.2727,62.7603,60.6318,61.4897,1718438.6208395,0
+FLS.US,D,20140429,000000,61.7635,62.0501,60.8761,61.3528,1387793.9372788,0
+FLS.US,D,20140430,000000,61.4385,62.3949,61.1223,62.2235,1223457.9202394,0
+FLS.US,D,20140501,000000,62.1979,62.974,61.8315,62.6421,951193.71181118,0
+FLS.US,D,20140502,000000,62.5288,63.7817,62.52,63.4665,1629162.7795737,0
+FLS.US,D,20140505,000000,62.9386,63.8261,62.7337,63.694,880397.62652964,0
+FLS.US,D,20140506,000000,63.3799,63.6055,63.0656,63.3375,1260389.0049381,0
+FLS.US,D,20140507,000000,63.4912,64.3461,63.0893,64.2654,964897.68644449,0
+FLS.US,D,20140508,000000,64.1216,64.9479,63.694,63.899,547813.79705461,0
+FLS.US,D,20140509,000000,63.7995,63.9166,62.9298,63.7817,541910.06224259,0
+FLS.US,D,20140512,000000,64.3639,65.6029,64.3639,65.5527,964570.77284011,0
+FLS.US,D,20140513,000000,65.7555,65.9369,64.9667,65.0346,847718.44920729,0
+FLS.US,D,20140514,000000,64.9815,65.0001,64.0368,64.0752,699118.9566025,0
+FLS.US,D,20140515,000000,63.899,64.0211,62.3949,63.2055,743378.18538932,0
+FLS.US,D,20140516,000000,63.2538,63.2538,62.3693,63.1612,603687.59613372,0
+FLS.US,D,20140519,000000,62.8677,63.9975,62.8677,63.7995,625175.56643407,0
+FLS.US,D,20140520,000000,63.7305,63.7305,62.2659,62.5801,478328.41196952,0
+FLS.US,D,20140521,000000,62.844,63.1701,62.5288,62.9208,542546.63003745,0
+FLS.US,D,20140522,000000,62.8115,63.3985,62.6992,62.9208,749378.36986724,0
+FLS.US,D,20140523,000000,63.0233,63.6694,62.8047,63.4596,622380.55664258,0
+FLS.US,D,20140527,000000,63.7482,63.9255,63.4508,63.703,606078.53258812,0
+FLS.US,D,20140528,000000,63.5088,63.7226,63.0982,63.2271,842981.2477227,0
+FLS.US,D,20140529,000000,63.4596,63.5434,62.6253,63.2193,585577.39465875,0
+FLS.US,D,20140530,000000,62.9022,63.042,62.3614,62.8115,808712.17380264,0
+FLS.US,D,20140602,000000,63.0155,63.3985,62.0343,63.0155,963452.97197545,0
+FLS.US,D,20140603,000000,62.778,62.9208,62.3525,62.8283,764176.79439348,0
+FLS.US,D,20140604,000000,62.8283,63.703,62.8283,63.2361,791871.04687885,0
+FLS.US,D,20140605,000000,63.2361,64.0526,62.9022,63.7905,965393.13314926,0
+FLS.US,D,20140606,000000,64.0457,65.3212,63.703,65.1715,834806.37709391,0
+FLS.US,D,20140609,000000,65.1893,66.3535,65.0001,66.2678,1073141.6235819,0
+FLS.US,D,20140610,000000,66.254,66.3032,65.7329,65.99,953531.85476424,0
+FLS.US,D,20140611,000000,65.6562,66.0314,65.2227,65.927,927368.61381741,0
+FLS.US,D,20140612,000000,65.8442,66.123,65.0996,65.2788,865337.26501603,0
+FLS.US,D,20140613,000000,65.3745,65.9112,65.137,65.8186,696138.15429672,0
+FLS.US,D,20140616,000000,65.7999,65.9516,65.2542,65.6472,755308.50142993,0
+FLS.US,D,20140617,000000,65.5113,66.1565,65.1803,66.1565,889006.01302511,0
+FLS.US,D,20140618,000000,65.7093,66.0638,64.8868,65.466,1290730.0393073,0
+FLS.US,D,20140619,000000,65.4532,66.2372,65.074,66.1653,1130915.9887088,0
+FLS.US,D,20140620,000000,66.3613,67.2646,66.3279,66.8726,1106644.176473,0
+FLS.US,D,20140623,000000,66.7721,67.0804,66.1495,66.2766,505341.42523582,0
+FLS.US,D,20140624,000000,65.8925,66.2372,64.8868,65.0671,653421.10490446,0
+FLS.US,D,20140625,000000,64.9134,65.3587,64.7352,64.9134,847498.1378652,0
+FLS.US,D,20140626,000000,65.009,65.009,64.0664,64.5727,729912.79677163,0
+FLS.US,D,20140627,000000,63.0696,63.3759,61.5418,62.9849,2817883.5911987,0
+FLS.US,D,20140630,000000,63.0528,63.6665,62.917,63.4636,1202018.6824018,0
+FLS.US,D,20140701,000000,63.6744,63.9501,63.505,63.6744,809018.78221421,0
+FLS.US,D,20140702,000000,63.4636,63.958,63.2498,63.9226,1010111.2592938,0
+FLS.US,D,20140703,000000,64.0112,64.7519,63.9865,64.4614,672166.85891464,0
+FLS.US,D,20140707,000000,64.353,64.353,62.9849,63.1563,1199709.9819784,0
+FLS.US,D,20140708,000000,63.0617,63.1474,62.4313,63.0282,908915.2545838,0
+FLS.US,D,20140709,000000,63.102,63.5394,62.977,63.0932,946838.24795158,0
+FLS.US,D,20140710,000000,62.1575,62.8489,61.927,62.4067,882431.19159043,0
+FLS.US,D,20140711,000000,62.4136,62.6205,61.9182,62.2333,870120.15318447,0
+FLS.US,D,20140714,000000,62.8066,63.2085,62.6933,62.8489,602376.89593727,0
+FLS.US,D,20140715,000000,62.7446,63.1651,61.7921,61.9615,1133408.4511273,0
+FLS.US,D,20140716,000000,62.3555,62.4786,61.7832,62.3979,928387.93449689,0
+FLS.US,D,20140717,000000,62.1575,62.1999,61.0809,61.1656,1173718.3199109,0
+FLS.US,D,20140718,000000,61.406,62.121,61.3784,61.9802,540288.69259602,0
+FLS.US,D,20140721,000000,61.7655,62.2678,60.9598,61.8413,1242704.1972526,0
+FLS.US,D,20140722,000000,62.2994,62.582,61.8167,62.2678,967335.32484237,0
+FLS.US,D,20140723,000000,62.2521,62.582,61.4581,61.6295,1258118.8843809,0
+FLS.US,D,20140724,000000,63.505,65.6926,63.3336,65.2385,2390718.1735743,0
+FLS.US,D,20140725,000000,65.3754,66.9878,65.3665,66.4756,2557409.5929805,0
+FLS.US,D,20140728,000000,66.3998,66.5603,65.4109,65.8374,1247371.345822,0
+FLS.US,D,20140729,000000,65.6305,66.0826,64.7273,64.7431,931390.05725514,0
+FLS.US,D,20140730,000000,64.8544,65.009,64.2555,64.6584,877696.02062512,0
+FLS.US,D,20140731,000000,63.9767,64.3767,63.0528,63.2005,1017727.7371201,0
+FLS.US,D,20140801,000000,62.9425,62.9425,61.5054,62.2747,1233247.0536973,0
+FLS.US,D,20140804,000000,62.319,62.5505,61.6207,62.2087,1062994.1034707,0
+FLS.US,D,20140805,000000,61.8255,62.8066,61.5518,61.7556,848941.83707462,0
+FLS.US,D,20140806,000000,61.21,61.4818,60.8278,61.2937,747140.73761863,0
+FLS.US,D,20140807,000000,61.8167,62.0147,61.1922,61.3016,728380.76997347,0
+FLS.US,D,20140808,000000,61.4227,62.3476,61.076,62.2747,514813.79768572,0
+FLS.US,D,20140811,000000,62.4629,63.0459,62.2816,62.4786,516368.160196,0
+FLS.US,D,20140812,000000,62.2175,62.7987,61.5054,61.927,672185.13358819,0
+FLS.US,D,20140813,000000,62.2747,62.8568,61.9093,62.781,551841.33205019,0
+FLS.US,D,20140814,000000,63.0371,63.0371,62.6608,62.9701,443661.35627022,0
+FLS.US,D,20140815,000000,63.0459,63.2498,62.0215,62.4569,657335.9460799,0
+FLS.US,D,20140818,000000,63.0528,64.1294,62.9612,64.0181,752679.99421955,0
+FLS.US,D,20140819,000000,64.1639,64.5647,63.9669,64.3835,545552.81383426,0
+FLS.US,D,20140820,000000,64.3687,65.3222,64.1639,65.1094,677277.67594711,0
+FLS.US,D,20140821,000000,65.205,65.3222,64.5893,65.0494,419717.47289846,0
+FLS.US,D,20140822,000000,64.8544,65.074,64.4968,64.5647,609350.71441084,0
+FLS.US,D,20140825,000000,64.9815,65.2966,64.6061,64.9134,672095.79073978,0
+FLS.US,D,20140826,000000,65.0671,65.1971,64.7519,65.0818,532852.93098582,0
+FLS.US,D,20140827,000000,65.0415,65.3133,64.5893,64.7607,369936.24692459,0
+FLS.US,D,20140828,000000,64.547,65.0572,64.2299,64.8622,426897.38907914,0
+FLS.US,D,20140829,000000,64.9667,65.1637,64.353,64.7785,405547.49408996,0
+FLS.US,D,20140902,000000,65.272,66.1437,64.879,65.7575,1016025.1467023,0
+FLS.US,D,20140903,000000,66.3219,66.3811,65.3133,65.467,647618.89605653,0
+FLS.US,D,20140904,000000,65.4197,66.1939,65.0918,65.137,797172.7327238,0
+FLS.US,D,20140905,000000,64.9479,65.462,64.5549,65.4109,869070.37471575,0
+FLS.US,D,20140908,000000,65.1803,65.4454,64.8464,65.0188,525663.87746837,0
+FLS.US,D,20140909,000000,64.871,64.8868,63.9865,64.0339,762922.94873693,0
+FLS.US,D,20140910,000000,64.0043,64.1639,63.3661,63.9137,996370.73531342,0
+FLS.US,D,20140911,000000,63.6911,64.2712,63.5394,64.2161,726699.50000808,0
+FLS.US,D,20140912,000000,64.2397,64.2397,63.3247,63.3847,1004104.983258,0
+FLS.US,D,20140915,000000,63.2754,63.5739,62.6461,62.8401,850320.559667,0
+FLS.US,D,20140916,000000,62.7899,63.3947,62.4067,63.2754,795824.46792064,0
+FLS.US,D,20140917,000000,63.4301,63.633,62.3722,62.8155,833032.71850119,0
+FLS.US,D,20140918,000000,62.8972,63.11,62.6529,63.0036,789570.46853249,0
+FLS.US,D,20140919,000000,63.4123,63.4794,62.4884,62.8066,1013415.929425,0
+FLS.US,D,20140922,000000,62.4884,62.4884,61.5951,62.2678,988724.81495754,0
+FLS.US,D,20140923,000000,62.0777,62.4697,61.73,61.8659,896445.83567387,0
+FLS.US,D,20140924,000000,61.8335,62.0315,61.2592,61.8335,836821.66748115,0
+FLS.US,D,20140925,000000,61.603,61.8009,60.55,60.6465,1341768.1567167,0
+FLS.US,D,20140926,000000,60.8819,61.208,60.3274,61.1203,703637.87726429,0
+FLS.US,D,20140929,000000,60.2605,60.7194,60.0793,60.5648,953168.39181279,0
+FLS.US,D,20140930,000000,60.5244,60.8515,60.0969,60.3274,878938.69842561,0
+FLS.US,D,20141001,000000,60.0871,60.7894,59.6458,60.3274,1740497.1670581,0
+FLS.US,D,20141002,000000,60.2506,60.4969,59.2489,59.7443,1536349.7737189,0
+FLS.US,D,20141003,000000,60.1796,60.1984,58.6845,58.8303,1851188.8951897,0
+FLS.US,D,20141006,000000,58.9249,59.2312,58.0512,58.323,1542730.6805622,0
+FLS.US,D,20141007,000000,57.9143,58.0256,56.7333,56.7519,1285038.4937603,0
+FLS.US,D,20141008,000000,56.7155,57.7517,56.1098,57.6178,1606871.7388975,0
+FLS.US,D,20141009,000000,57.5193,57.6414,55.4518,55.5897,2146081.2104951,0
+FLS.US,D,20141010,000000,55.3198,55.6558,54.2886,54.8264,2912991.083842,0
+FLS.US,D,20141013,000000,54.8844,55.1002,52.4634,52.4989,2369409.9042305,0
+FLS.US,D,20141014,000000,52.7304,54.329,52.4535,53.2859,2500903.2871451,0
+FLS.US,D,20141015,000000,52.2763,52.8692,50.7712,52.3196,2991289.9378701,0
+FLS.US,D,20141016,000000,51.3967,54.5348,51.1376,54.3112,2739982.7189499,0
+FLS.US,D,20141017,000000,54.9465,56.3589,54.913,55.5719,1914651.7600848,0
+FLS.US,D,20141020,000000,55.3917,55.8438,54.8421,55.2115,1311256.5587277,0
+FLS.US,D,20141021,000000,55.637,57.016,55.5444,56.6653,1499776.060414,0
+FLS.US,D,20141022,000000,56.6752,56.9233,54.9465,54.9781,1374382.357422,0
+FLS.US,D,20141023,000000,55.7178,57.2484,55.7178,56.7667,1692171.8234093,0
+FLS.US,D,20141024,000000,54.5752,55.9217,54.1074,55.0145,3119612.6649262,0
+FLS.US,D,20141027,000000,55.5523,55.6458,53.6789,55.3829,2911453.9807456,0
+FLS.US,D,20141028,000000,55.896,57.7093,55.8872,57.6995,1851777.7457815,0
+FLS.US,D,20141029,000000,57.8552,58.1802,56.3413,56.7667,1674788.5478373,0
+FLS.US,D,20141030,000000,56.4939,57.1519,56.2388,57.0603,1314418.0772495,0
+FLS.US,D,20141031,000000,57.8975,58.2403,57.2169,58.1625,1850672.1280325,0
+FLS.US,D,20141103,000000,58.1299,58.392,57.4779,57.8128,1744326.7264237,0
+FLS.US,D,20141104,000000,57.6414,57.6414,56.4939,56.7155,1262676.384909,0
+FLS.US,D,20141105,000000,57.207,57.6582,56.7934,57.5715,1279244.4069894,0
+FLS.US,D,20141106,000000,57.5715,57.7872,57.0682,57.4917,1085279.0525892,0
+FLS.US,D,20141107,000000,57.4917,58.385,57.3134,58.0847,1344537.7850171,0
+FLS.US,D,20141110,000000,58.1713,58.7279,57.8719,57.9832,881607.81602163,0
+FLS.US,D,20141111,000000,58.1388,58.1388,56.9391,57.1795,1486829.4694728,0
+FLS.US,D,20141112,000000,56.9135,57.7173,56.8899,57.5095,1027733.1208815,0
+FLS.US,D,20141113,000000,57.3223,57.6907,55.9384,56.2546,1610418.0408232,0
+FLS.US,D,20141114,000000,56.3314,57.0603,56.3215,56.5717,1125104.6425241,0
+FLS.US,D,20141117,000000,56.4624,56.6752,56.0999,56.5028,1579435.3623608,0
+FLS.US,D,20141118,000000,56.6416,57.7517,56.5077,56.8899,1147435.2783264,0
+FLS.US,D,20141119,000000,56.88,56.9736,56.0408,56.4446,900936.32906572,0
+FLS.US,D,20141120,000000,56.1098,57.0514,55.9916,56.5353,924459.89494613,0
+FLS.US,D,20141121,000000,57.2169,57.8808,57.2169,57.6099,1299355.6852166,0
+FLS.US,D,20141124,000000,58.0334,58.2403,57.7093,58.1467,1113840.3368079,0
+FLS.US,D,20141125,000000,57.7517,58.06,57.1597,57.6995,1370976.1613267,0
+FLS.US,D,20141126,000000,57.5193,57.6995,55.6291,55.768,1949958.4293579,0
+FLS.US,D,20141128,000000,53.671,53.7124,50.3014,50.3606,3085921.2737418,0
+FLS.US,D,20141201,000000,50.7043,50.7536,49.9576,50.3772,4585904.4471225,0
+FLS.US,D,20141202,000000,50.1478,51.4292,50.0394,51.3356,4987273.1325304,0
+FLS.US,D,20141203,000000,51.509,53.5863,51.3356,53.2603,3628751.161219,0
+FLS.US,D,20141204,000000,53.0544,53.4346,52.685,53.0475,1689331.126934,0
+FLS.US,D,20141205,000000,52.9166,53.3026,52.7757,52.9431,1702009.68933,0
+FLS.US,D,20141208,000000,52.6505,52.9963,51.0874,51.2755,1697897.8877842,0
+FLS.US,D,20141209,000000,50.5221,51.3878,50.396,51.3514,2412167.5640084,0
+FLS.US,D,20141210,000000,50.7624,50.8914,49.0525,49.2899,1702797.5308114,0
+FLS.US,D,20141211,000000,49.6927,50.3073,48.9333,49.0348,1731234.9533538,0
+FLS.US,D,20141212,000000,48.3936,48.3936,46.8944,46.9387,2581529.1162702,0
+FLS.US,D,20141215,000000,47.3209,47.5799,46.7871,46.8776,1869291.9898472,0
+FLS.US,D,20141216,000000,46.6886,48.5039,46.5191,46.9663,2727939.7090892,0
+FLS.US,D,20141217,000000,46.9663,48.2488,46.136,48.1621,3318347.7091194,0
+FLS.US,D,20141218,000000,49.1559,49.5656,48.431,49.5055,2749291.6345976,0
+FLS.US,D,20141219,000000,49.3371,50.4629,49.1796,50.3772,3748422.8608747,0
+FLS.US,D,20141222,000000,50.4885,50.6087,50.0759,50.5221,1817015.255676,0
+FLS.US,D,20141223,000000,50.4885,51.7356,50.4403,51.6469,1386909.6461315,0
+FLS.US,D,20141224,000000,51.5444,51.8705,51.2775,51.4677,462432.49177144,0
+FLS.US,D,20141226,000000,51.5612,52.0163,51.511,51.7356,730798.10317853,0
+FLS.US,D,20141229,000000,51.639,52.2665,51.57,51.7818,779860.52532661,0
+FLS.US,D,20141230,000000,51.578,51.9118,51.511,51.7414,1304461.4259509,0
+FLS.US,D,20141231,000000,51.8281,51.971,51.312,51.3218,1596351.6184981,0
+FLS.US,D,20150102,000000,51.6715,51.775,50.6363,51.1672,1364884.6034811,0
+FLS.US,D,20150105,000000,50.4324,50.5476,49.1588,49.4415,5541743.9870506,0
+FLS.US,D,20150106,000000,49.5627,49.7331,48.1729,48.7974,4432452.0134341,0
+FLS.US,D,20150107,000000,49.3914,49.3914,48.2989,48.6546,1788195.0802488,0
+FLS.US,D,20150108,000000,48.8604,49.3401,48.3866,49.2376,2683598.2442714,0
+FLS.US,D,20150109,000000,49.4258,49.5026,48.8151,48.9717,1282535.8787453,0
+FLS.US,D,20150112,000000,48.757,48.9107,48.0104,48.1207,2238768.3241545,0
+FLS.US,D,20150113,000000,48.5915,49.0052,47.8124,48.4733,2119404.2481699,0
+FLS.US,D,20150114,000000,47.7099,48.2842,47.2805,47.9582,4074580.0968227,0
+FLS.US,D,20150115,000000,48.3679,48.62,47.5957,47.6607,1597816.63816,0
+FLS.US,D,20150116,000000,47.249,47.7947,46.9555,47.7602,2779351.4420464,0
+FLS.US,D,20150120,000000,48.1729,48.3679,47.5632,48.1906,1258919.9242376,0
+FLS.US,D,20150121,000000,48.0537,49.8138,48.0458,49.7153,1864046.1432826,0
+FLS.US,D,20150122,000000,49.3992,49.5361,47.8212,48.4054,2626997.5192894,0
+FLS.US,D,20150123,000000,48.0006,48.1473,46.9988,47.5367,2019098.6261651,0
+FLS.US,D,20150126,000000,47.6144,48.1906,47.5465,47.8478,1806281.930752,0
+FLS.US,D,20150127,000000,47.0224,47.2136,46.4078,46.793,2481950.4201682,0
+FLS.US,D,20150128,000000,47.0746,47.1692,45.6169,45.7124,2216748.3578023,0
+FLS.US,D,20150129,000000,45.5637,46.8767,45.2476,46.8107,2112279.1560099,0
+FLS.US,D,20150130,000000,46.3723,46.9821,45.8917,46.7387,2949248.036139,0
+FLS.US,D,20150202,000000,47.2864,49.4573,47.1869,49.2859,2796511.3604974,0
+FLS.US,D,20150203,000000,49.6799,50.7968,49.6238,50.5398,2640207.0624776,0
+FLS.US,D,20150204,000000,50.1103,50.1103,48.6014,48.8506,1508505.2628067,0
+FLS.US,D,20150205,000000,49.3499,50.002,48.955,49.8227,1082423.1272192,0
+FLS.US,D,20150206,000000,49.9744,50.3772,48.6713,49.0731,2360121.2937756,0
+FLS.US,D,20150209,000000,48.8929,49.9744,48.8929,49.5203,1112043.3272434,0
+FLS.US,D,20150210,000000,49.6494,49.7518,48.4152,49.0574,1391101.6531889,0
+FLS.US,D,20150211,000000,48.8338,49.1077,48.5077,48.9786,1142009.7308052,0
+FLS.US,D,20150212,000000,49.3332,50.0513,49.1441,50.0197,1059620.3956838,0
+FLS.US,D,20150213,000000,50.3329,51.372,50.3329,50.8777,1891724.1516136,0
+FLS.US,D,20150217,000000,50.6964,51.4321,50.1714,51.1061,1606252.4305165,0
+FLS.US,D,20150218,000000,52.1935,55.2509,52.0064,52.753,5976868.0250002,0
+FLS.US,D,20150219,000000,52.1935,54.0236,51.905,53.671,2564432.1439168,0
+FLS.US,D,20150220,000000,53.5617,53.9961,53.0041,53.6552,2355516.0760443,0
+FLS.US,D,20150223,000000,53.345,53.7675,53.0623,53.3785,1663223.7252675,0
+FLS.US,D,20150224,000000,53.3214,53.8611,53.0623,53.671,1210170.2020589,0
+FLS.US,D,20150225,000000,53.9024,54.0404,53.6641,53.9202,1466617.6805411,0
+FLS.US,D,20150226,000000,53.7488,53.9024,53.1795,53.6956,1386060.8890716,0
+FLS.US,D,20150227,000000,53.6956,54.0147,53.2376,53.2928,1250683.1227707,0
+FLS.US,D,20150302,000000,53.1992,53.4169,52.4251,53.2662,1394174.844122,0
+FLS.US,D,20150303,000000,53.2849,53.3352,52.7727,52.9845,1110072.7082804,0
+FLS.US,D,20150304,000000,52.692,52.7628,51.7592,52.0261,1687958.4958995,0
+FLS.US,D,20150305,000000,51.6557,51.6557,50.0749,50.6275,3198829.3136696,0
+FLS.US,D,20150306,000000,50.5654,51.1298,50.3142,50.592,2984322.2109543,0
+FLS.US,D,20150309,000000,50.5476,50.8589,50.4403,50.6363,2391279.6121558,0
+FLS.US,D,20150310,000000,50.2187,50.4403,49.6897,49.7962,2404223.1573181,0
+FLS.US,D,20150311,000000,49.7597,49.8316,49.2672,49.4484,1115087.0756469,0
+FLS.US,D,20150312,000000,49.5716,49.9744,49.4947,49.8316,832963.68084561,0
+FLS.US,D,20150313,000000,49.4947,49.5125,47.4362,48.362,3357144.8410381,0
+FLS.US,D,20150316,000000,48.5245,48.9628,48.2684,48.8604,1467624.8181049,0
+FLS.US,D,20150317,000000,48.4487,48.9293,48.3768,48.7501,1167078.5218592,0
+FLS.US,D,20150318,000000,48.4418,50.3073,48.3679,50.0749,1715354.2620504,0
+FLS.US,D,20150319,000000,49.5716,49.606,48.9628,49.1352,1028005.2104653,0
+FLS.US,D,20150320,000000,49.3914,49.7686,49.1588,49.408,1394878.4190531,0
+FLS.US,D,20150323,000000,49.4484,49.7862,49.1944,49.21,1291002.128891,0
+FLS.US,D,20150324,000000,49.2524,49.4179,49.0731,49.2032,1483240.5266421,0
+FLS.US,D,20150325,000000,49.5036,49.7616,49.2455,49.2859,1426408.3224619,0
+FLS.US,D,20150326,000000,49.0466,49.2199,48.3059,48.8328,2079766.4812687,0
+FLS.US,D,20150327,000000,48.823,49.1854,48.4122,49.0564,1211414.9103787,0
+FLS.US,D,20150330,000000,49.2859,49.7706,49.1077,49.4258,1276496.0991414,0
+FLS.US,D,20150331,000000,49.0987,49.2199,48.431,48.6092,1107020.8377998,0
+FLS.US,D,20150401,000000,48.231,48.9855,48.1956,48.7629,982472.84608868,0
+FLS.US,D,20150402,000000,48.6614,49.3914,48.5482,48.6841,1115186.5710918,0
+FLS.US,D,20150406,000000,48.4122,50.8106,48.4034,50.0227,2119742.3296304,0
+FLS.US,D,20150407,000000,49.8641,49.933,48.823,49.2376,1938340.8132867,0
+FLS.US,D,20150408,000000,48.7895,48.8142,47.9287,48.5994,1858608.4126457,0
+FLS.US,D,20150409,000000,48.5836,48.8683,48.169,48.495,1085803.9418236,0
+FLS.US,D,20150410,000000,48.557,48.5649,47.7365,47.9966,1635708.1584789,0
+FLS.US,D,20150413,000000,47.9119,48.431,47.8074,47.8873,1043948.8478665,0
+FLS.US,D,20150414,000000,47.8174,48.431,47.6646,48.1788,1292533.1404296,0
+FLS.US,D,20150415,000000,48.3413,51.6124,48.3413,50.6669,4180829.0487655,0
+FLS.US,D,20150416,000000,50.4591,50.9928,49.9675,50.4847,1942518.6067091,0
+FLS.US,D,20150417,000000,49.6917,49.9153,48.9944,49.2524,1659996.2148689,0
+FLS.US,D,20150420,000000,49.6168,50.0631,49.4425,49.7173,1078408.790599,0
+FLS.US,D,20150421,000000,49.3686,49.6444,48.4773,49.0042,1308971.2092759,0
+FLS.US,D,20150422,000000,49.019,49.2455,48.4773,49.1766,1063465.1839441,0
+FLS.US,D,20150423,000000,49.2376,49.7085,48.6614,49.3686,1325769.6952948,0
+FLS.US,D,20150424,000000,49.3756,49.4947,48.4388,48.7393,1424689.4878898,0
+FLS.US,D,20150427,000000,48.9373,50.1399,48.9373,49.806,1865346.6908825,0
+FLS.US,D,20150428,000000,49.4494,50.0689,48.9283,49.8543,1786575.7411215,0
+FLS.US,D,20150429,000000,49.5135,51.1918,49.5135,50.6579,2146818.2889944,0
+FLS.US,D,20150430,000000,50.5437,50.7682,50.0148,50.3634,1937400.6828592,0
+FLS.US,D,20150501,000000,49.3756,50.2285,47.5405,48.7481,5816037.699501,0
+FLS.US,D,20150504,000000,48.7019,48.8594,48.1788,48.2132,2441421.2553021,0
+FLS.US,D,20150505,000000,48.2398,48.8742,47.9119,48.169,1701952.83479,0
+FLS.US,D,20150506,000000,48.5225,49.0731,48.2566,48.7895,1962234.9489361,0
+FLS.US,D,20150507,000000,48.4458,48.6841,47.7553,47.8794,1906058.6024839,0
+FLS.US,D,20150508,000000,48.4536,48.6841,47.773,47.9287,2040948.0288976,0
+FLS.US,D,20150511,000000,47.971,48.3335,47.6735,47.7139,1353427.3984331,0
+FLS.US,D,20150512,000000,47.5996,48.0252,47.2667,47.6824,1491242.803132,0
+FLS.US,D,20150513,000000,47.9287,48.7117,47.6548,48.5836,2590123.2891308,0
+FLS.US,D,20150514,000000,48.7895,49.2455,48.6181,49.1263,1738443.2968045,0
+FLS.US,D,20150515,000000,49.1165,49.3598,48.9283,49.1352,1593110.9097242,0
+FLS.US,D,20150518,000000,49.0466,49.6257,49.0466,49.5282,1699744.645071,0
+FLS.US,D,20150519,000000,49.3686,49.5135,48.3936,48.5994,1430907.9531906,0
+FLS.US,D,20150520,000000,48.7964,49.1766,48.6368,48.9619,659293.36666762,0
+FLS.US,D,20150521,000000,49.1165,49.9153,49.1165,49.5992,1004672.5133973,0
+FLS.US,D,20150522,000000,49.4327,49.5912,49.1077,49.1529,618142.86290132,0
+FLS.US,D,20150526,000000,48.6368,48.6841,47.6646,47.7809,1326477.3312645,0
+FLS.US,D,20150527,000000,47.7061,48.1089,47.2894,47.8873,1021287.2374211,0
+FLS.US,D,20150528,000000,47.647,47.8174,47.1889,47.7553,1142274.7135716,0
+FLS.US,D,20150529,000000,47.7553,48.0685,47.314,47.3239,1086136.9469858,0
+FLS.US,D,20150601,000000,47.3701,47.5405,46.9575,47.1978,1148041.3883321,0
+FLS.US,D,20150602,000000,47.1101,48.1089,47.1101,47.6903,722211.03713552,0
+FLS.US,D,20150603,000000,47.8449,48.3738,47.773,47.8449,719827.20749861,0
+FLS.US,D,20150604,000000,47.4144,47.4814,46.8117,46.9299,942615.78310493,0
+FLS.US,D,20150605,000000,46.8028,47.0442,46.456,46.7673,994208.23227823,0
+FLS.US,D,20150608,000000,46.5783,46.7575,46.3813,46.4226,1056153.2840101,0
+FLS.US,D,20150609,000000,46.5713,47.2066,46.3113,46.4226,1357373.7126574,0
+FLS.US,D,20150610,000000,46.8452,47.1022,46.5625,46.8372,916894.1801019,0
+FLS.US,D,20150611,000000,46.8678,46.984,46.465,46.8452,718613.97222769,0
+FLS.US,D,20150612,000000,46.6974,47.0077,46.5349,46.6876,825934.02309179,0
+FLS.US,D,20150615,000000,46.1665,46.1744,45.5529,45.8652,2279768.5694939,0
+FLS.US,D,20150616,000000,45.7262,46.0178,45.6071,45.9242,1043948.8478665,0
+FLS.US,D,20150617,000000,45.9242,46.1744,45.6071,45.8652,1302294.8618772,0
+FLS.US,D,20150618,000000,46.0365,46.3457,45.8562,46.1931,1581085.1592774,0
+FLS.US,D,20150619,000000,46.0788,46.3369,45.9055,46.0532,3581477.6265582,0
+FLS.US,D,20150622,000000,46.4728,47.0156,46.3901,46.5783,1174109.1948727,0
+FLS.US,D,20150623,000000,46.465,46.7939,46.3813,46.5537,823390.79769125,0
+FLS.US,D,20150624,000000,46.4138,46.8688,46.1823,46.3448,1357609.2528942,0
+FLS.US,D,20150625,000000,46.2738,46.4482,45.3106,45.4475,1209581.3514672,0
+FLS.US,D,20150626,000000,45.3106,45.6554,45.1609,45.2229,2938073.0732712,0
+FLS.US,D,20150629,000000,44.7905,44.8594,44.1523,44.1965,1181902.3278765,0
+FLS.US,D,20150630,000000,45.3283,46.0916,44.7028,45.4652,3061557.0728787,0
+FLS.US,D,20150701,000000,45.7647,45.7647,44.8171,44.955,1625056.0543262,0
+FLS.US,D,20150702,000000,45.1609,45.612,45.023,45.2662,915729.67729375,0
+FLS.US,D,20150706,000000,44.6359,45.2032,44.2123,44.3069,1094798.1269826,0
+FLS.US,D,20150707,000000,44.2892,44.4468,43.6007,44.1965,2017362.5321791,0
+FLS.US,D,20150708,000000,43.8045,43.901,42.8215,43.2717,2789814.7079058,0
+FLS.US,D,20150709,000000,43.8745,44.2892,43.4007,43.4451,1447027.2305096,0
+FLS.US,D,20150710,000000,43.841,43.9621,42.5103,42.5202,1993734.3945556,0
+FLS.US,D,20150713,000000,42.8305,43.3485,42.4591,43.2954,1296800.2767005,0
+FLS.US,D,20150714,000000,43.3859,43.643,43.1416,43.5376,817240.35478648,0
+FLS.US,D,20150715,000000,43.3672,43.6105,42.4531,42.6935,1559071.284483,0
+FLS.US,D,20150716,000000,43.1338,43.5554,42.8481,43.054,1257650.8496865,0
+FLS.US,D,20150717,000000,42.857,43.2717,42.2197,42.4916,864651.96475841,0
+FLS.US,D,20150720,000000,42.4453,42.9791,42.4177,42.7024,1171824.8606805,0
+FLS.US,D,20150721,000000,42.4749,42.5645,41.5017,41.6239,1279314.4599046,0
+FLS.US,D,20150722,000000,41.4573,41.8218,41.348,41.3973,1077422.9734876,0
+FLS.US,D,20150723,000000,41.4062,41.4761,40.9137,41.0437,1434869.4963095,0
+FLS.US,D,20150724,000000,41.0023,41.0358,40.3444,40.5344,1585094.4195995,0
+FLS.US,D,20150727,000000,39.8548,39.9119,39.4392,39.7918,2317581.9148205,0
+FLS.US,D,20150728,000000,39.8696,40.2074,39.6283,39.7051,2182645.7864633,0
+FLS.US,D,20150729,000000,39.7327,40.6813,39.5071,40.5089,2481826.5584921,0
+FLS.US,D,20150730,000000,40.2321,40.6547,40.0262,40.6211,1811074.9715169,0
+FLS.US,D,20150731,000000,41.0358,42.8669,40.5177,40.57,2692056.3723401,0
+FLS.US,D,20150803,000000,40.4567,40.499,39.2747,39.3682,1483093.3139941,0
+FLS.US,D,20150804,000000,39.4815,40.0094,39.4747,39.6569,1547910.5352503,0
+FLS.US,D,20150805,000000,40.0331,40.57,39.8174,40.1808,1471006.6479689,0
+FLS.US,D,20150806,000000,40.0006,40.56,39.8263,40.3788,1203799.4478121,0
+FLS.US,D,20150807,000000,40.3266,40.9314,40.2665,40.5256,1611731.7867986,0
+FLS.US,D,20150810,000000,40.8398,42.1853,40.8024,42.0385,1604900.1046747,0
+FLS.US,D,20150811,000000,41.3806,41.6908,40.6723,40.9934,1328452.0112661,0
+FLS.US,D,20150812,000000,40.7334,41.6495,40.499,41.6307,1337576.1496592,0
+FLS.US,D,20150813,000000,41.4062,41.6307,40.8783,40.9748,1409850.452978,0
+FLS.US,D,20150814,000000,41.0112,41.4062,40.8949,41.1993,839864.40062503,0
+FLS.US,D,20150817,000000,41.0269,41.4062,40.4153,41.1304,1350083.1331759,0
+FLS.US,D,20150818,000000,41.0269,41.0713,40.56,40.7935,1013489.0281192,0
+FLS.US,D,20150819,000000,40.5788,40.8783,39.9464,40.4409,1723505.7817075,0
+FLS.US,D,20150820,000000,40.2931,40.5876,39.5918,39.5918,1263325.1358196,0
+FLS.US,D,20150821,000000,39.3771,39.7918,38.801,38.8176,2106896.2493936,0
+FLS.US,D,20150824,000000,38.0494,38.8176,35.2836,37.5815,3091010.7703218,0
+FLS.US,D,20150825,000000,38.6433,39.2048,36.7699,36.7886,2647806.2808899,0
+FLS.US,D,20150826,000000,37.9696,37.9696,36.4842,37.227,2301369.2336144,0
+FLS.US,D,20150827,000000,37.683,38.7645,37.5559,38.202,2442216.2036011,0
+FLS.US,D,20150828,000000,38.0494,38.8767,38.0494,38.801,1690497.6602615,0
+FLS.US,D,20150831,000000,38.6433,39.3071,38.0987,38.9615,1603164.0106888,0
+FLS.US,D,20150901,000000,39.3682,39.3682,36.7611,36.9068,2096353.7932822,0
+FLS.US,D,20150902,000000,37.3225,37.4525,36.4764,37.2614,1815938.0651969,0
+FLS.US,D,20150903,000000,37.0388,37.7706,36.8398,37.4358,1216069.8758323,0
+FLS.US,D,20150904,000000,36.7088,37.089,36.4173,36.7,1121440.5704799,0
+FLS.US,D,20150908,000000,37.3678,37.6584,37.1423,37.5481,1579652.627924,0
+FLS.US,D,20150909,000000,37.8248,38.0839,36.9787,37.029,859437.59124258,0
+FLS.US,D,20150910,000000,36.9157,37.2614,36.5295,36.9157,1169190.2619123,0
+FLS.US,D,20150911,000000,36.833,37.0456,36.5798,36.8654,851792.68614635,0
+FLS.US,D,20150914,000000,36.7256,36.7611,36.3306,36.4438,909243.18344782,0
+FLS.US,D,20150915,000000,36.5533,37.4358,36.4922,37.3491,971329.3562698,0
+FLS.US,D,20150916,000000,37.5293,38.4364,37.4682,38.3065,1118654.6980252,0
+FLS.US,D,20150917,000000,38.2966,38.2966,37.1767,37.2526,1224126.9763428,0
+FLS.US,D,20150918,000000,36.5365,36.7699,35.9159,36.0942,2280635.6012272,0
+FLS.US,D,20150921,000000,36.1307,36.2488,35.5259,35.715,1834121.365366,0
+FLS.US,D,20150922,000000,35.2255,35.8302,34.9507,35.7525,2275543.0588683,0
+FLS.US,D,20150923,000000,35.7525,36.0538,35.2904,35.3959,2436241.4006142,0
+FLS.US,D,20150924,000000,34.7605,35.1773,34.2179,34.9891,1695745.5373454,0
+FLS.US,D,20150925,000000,35.2057,35.3703,34.8079,35.3614,1411910.4147894,0
+FLS.US,D,20150928,000000,34.9467,34.9467,34.2464,34.5527,3281570.9438863,0
+FLS.US,D,20150929,000000,34.5793,34.928,34.471,34.8522,1426670.2594493,0
+FLS.US,D,20150930,000000,35.1191,35.7249,34.8827,35.6736,1732968.001561,0
+FLS.US,D,20151001,000000,35.6972,36.1317,34.859,35.0492,1939626.1319921,0
+FLS.US,D,20151002,000000,34.6621,36.0036,34.4444,36.0036,1249994.7767342,0
+FLS.US,D,20151005,000000,36.3415,38.7251,36.2124,38.2198,2664935.7415518,0
+FLS.US,D,20151006,000000,38.2385,38.7517,38.006,38.6561,2375668.9799168,0
+FLS.US,D,20151007,000000,39.0304,41.0082,38.8058,39.6795,3056004.6179024,0
+FLS.US,D,20151008,000000,39.6381,41.8731,39.4116,41.6396,2792910.234551,0
+FLS.US,D,20151009,000000,41.553,41.8986,40.235,40.4281,2431598.6182762,0
+FLS.US,D,20151012,000000,40.4281,40.5542,39.0048,39.3752,1833426.9277716,0
+FLS.US,D,20151013,000000,38.9417,39.4648,38.8138,38.925,1645094.2338593,0
+FLS.US,D,20151014,000000,38.0238,38.5439,37.7618,37.9519,2188268.2943548,0
+FLS.US,D,20151015,000000,37.7805,37.9696,36.6714,37.286,2423297.8554518,0
+FLS.US,D,20151016,000000,37.286,37.5381,35.9169,36.2606,2666974.3829108,0
+FLS.US,D,20151019,000000,36.045,36.2882,35.6411,36.1149,4514763.173563,0
+FLS.US,D,20151020,000000,35.9425,37.1551,35.3082,36.4291,3502877.2404169,0
+FLS.US,D,20151021,000000,36.5148,36.7739,36.0036,36.1603,2856451.2744385,0
+FLS.US,D,20151022,000000,36.2794,37.4436,36.2311,37.2693,3239095.5262886,0
+FLS.US,D,20151023,000000,37.4939,38.0839,37.4082,37.9519,2330347.7895455,0
+FLS.US,D,20151026,000000,37.9794,38.3616,37.4939,37.7017,1693182.0067521,0
+FLS.US,D,20151027,000000,37.2092,37.6771,36.628,37.2594,2033271.6507525,0
+FLS.US,D,20151028,000000,37.218,38.7881,37.0782,38.7605,3019404.5078467,0
+FLS.US,D,20151029,000000,38.4759,39.3141,38.404,39.0216,2735360.2418047,0
+FLS.US,D,20151030,000000,39.7327,40.9895,39.4559,40.2006,3186392.3830682,0
+FLS.US,D,20151102,000000,39.9474,40.8359,39.846,40.5029,1630206.4664846,0
+FLS.US,D,20151103,000000,40.4753,41.8493,40.1041,41.6583,2128350.7161258,0
+FLS.US,D,20151104,000000,41.6396,42.1774,41.4563,41.543,1640917.4556965,0
+FLS.US,D,20151105,000000,41.2899,41.8493,40.8359,41.2593,1341443.2736316,0
+FLS.US,D,20151106,000000,40.953,41.355,40.2597,41.1195,1471416.8128638,0
+FLS.US,D,20151109,000000,40.9806,41.1786,39.9218,40.2597,1355572.6420544,0
+FLS.US,D,20151110,000000,40.0193,40.5374,39.8361,40.5374,1001929.2818475,0
+FLS.US,D,20151111,000000,40.5985,40.8171,40.1474,40.2863,638661.26024458,0
+FLS.US,D,20151112,000000,39.8706,40.1395,38.995,39.0048,1446158.168257,0
+FLS.US,D,20151113,000000,38.9516,39.5061,38.6561,38.8551,1140783.297159,0
+FLS.US,D,20151116,000000,38.8138,39.4885,38.7438,39.4382,898028.62545408,0
+FLS.US,D,20151117,000000,39.5229,39.6647,38.5537,38.7684,1339370.1134448,0
+FLS.US,D,20151118,000000,39.1762,39.6086,38.8985,39.5732,1227504.7451682,0
+FLS.US,D,20151119,000000,39.4805,39.7918,39.3229,39.7484,773703.990864,0
+FLS.US,D,20151120,000000,39.8962,40.1562,39.5662,39.6647,826868.06196145,0
+FLS.US,D,20151123,000000,39.7563,40.1395,39.5317,39.6795,661842.683626,0
+FLS.US,D,20151124,000000,39.5662,40.5818,39.4382,40.435,918438.39001575,0
+FLS.US,D,20151125,000000,40.3818,40.6595,40.173,40.1828,891800.00755695,0
+FLS.US,D,20151127,000000,40.1562,40.2537,39.8558,40.0351,444111.11629116,0
+FLS.US,D,20151130,000000,40.0272,40.5295,39.8962,40.0941,1230734.2860861,0
+FLS.US,D,20151201,000000,40.1926,40.7374,39.8706,40.2439,832024.56567775,0
+FLS.US,D,20151202,000000,40.173,40.2961,39.1762,39.3584,827414.27164827,0
+FLS.US,D,20151203,000000,39.4737,39.5908,38.6148,38.9772,832956.57402813,0
+FLS.US,D,20151204,000000,38.9516,39.193,38.5537,38.9772,734495.67879081,0
+FLS.US,D,20151207,000000,38.5537,38.5537,37.6682,37.8071,1284361.3155798,0
+FLS.US,D,20151208,000000,37.0014,37.218,36.3335,36.4803,1886103.6742414,0
+FLS.US,D,20151209,000000,36.3335,37.1295,36.1947,36.5049,1159003.1466751,0
+FLS.US,D,20151210,000000,36.4872,36.8714,36.2981,36.5315,875535.54810921,0
+FLS.US,D,20151211,000000,35.977,36.1149,35.6972,35.7603,968947.55715217,0
+FLS.US,D,20151214,000000,35.7525,35.9347,35.2816,35.8972,1219200.936565,0
+FLS.US,D,20151215,000000,36.2794,36.2794,35.4235,35.6135,1304426.9071231,0
+FLS.US,D,20151216,000000,35.6658,36.3415,35.4412,36.2981,1786019.3788382,0
+FLS.US,D,20151217,000000,36.2311,36.3335,35.3703,35.3801,1415831.3475227,0
+FLS.US,D,20151218,000000,35.1565,35.5505,34.9546,35.26,2884475.4863071,0
+FLS.US,D,20151221,000000,35.4993,35.85,34.926,35.1871,1480972.4366042,0
+FLS.US,D,20151222,000000,35.1457,35.6756,34.926,35.3969,1324666.1080652,0
+FLS.US,D,20151223,000000,35.8657,37.2092,35.8657,37.0092,1373853.4071491,0
+FLS.US,D,20151224,000000,36.9915,37.5037,36.9915,37.3579,612851.32965278,0
+FLS.US,D,20151228,000000,36.9748,37.1649,36.5709,36.7108,799365.69354821,0
+FLS.US,D,20151229,000000,37.1925,37.4949,36.8014,37.3393,1122051.7567838,0
+FLS.US,D,20151230,000000,37.0516,37.5303,36.9009,37.0684,888348.12477778,0
+FLS.US,D,20151231,000000,36.9383,37.3028,36.635,36.6536,655808.99557993,0
+FLS.US,D,20160104,000000,36.0578,36.6084,35.6244,36.5897,1089290.3434306,0
+FLS.US,D,20160105,000000,36.6084,36.6438,35.4914,35.8174,1128114.8873595,0
+FLS.US,D,20160106,000000,35.0984,35.4756,34.8246,35.0816,2582483.4603327,0
+FLS.US,D,20160107,000000,34.5311,34.6049,33.9873,34.2129,2285344.3754419,0
+FLS.US,D,20160108,000000,33.943,34.3863,33.0792,33.1236,1739787.5005691,0
+FLS.US,D,20160111,000000,33.2013,33.2988,32.4735,32.9384,1523213.329225,0
+FLS.US,D,20160112,000000,33.3314,33.4457,32.4271,33.1146,1461700.7781001,0
+FLS.US,D,20160113,000000,33.3156,33.7815,32.5394,32.573,1862819.7096363,0
+FLS.US,D,20160114,000000,32.7404,32.8803,31.9898,32.3809,2740708.6295932,0
+FLS.US,D,20160115,000000,31.3989,31.5544,31.0659,31.3624,2896705.3039418,0
+FLS.US,D,20160119,000000,31.4087,32.4085,30.3962,30.8345,1552385.7997475,0
+FLS.US,D,20160120,000000,30.144,31.1132,29.489,30.9448,2940713.7635973,0
+FLS.US,D,20160121,000000,30.8256,31.6511,30.3912,31.2088,2064904.095385,0
+FLS.US,D,20160122,000000,32.0076,32.697,31.7652,32.2449,2087514.9428483,0
+FLS.US,D,20160125,000000,32.0539,32.2273,31.2433,31.2856,1248965.3034583,0
+FLS.US,D,20160126,000000,31.9042,32.6537,31.5112,32.5394,1414681.0583495,0
+FLS.US,D,20160127,000000,32.4951,33.1403,32.0539,32.2449,1391423.490495,0
+FLS.US,D,20160128,000000,32.9058,33.8642,32.1622,32.6803,1269048.1544156,0
+FLS.US,D,20160129,000000,32.8724,33.7056,32.7837,33.6554,1254058.8610768,0
+FLS.US,D,20160201,000000,33.1403,33.556,32.3228,33.4211,1239746.7459186,0
+FLS.US,D,20160202,000000,30.6975,32.503,30.6975,32.2725,3320681.791034,0
+FLS.US,D,20160203,000000,32.6449,33.5422,32.0952,33.4712,1816737.0745343,0
+FLS.US,D,20160204,000000,33.5224,35.8411,32.8803,35.1082,2799814.0001093,0
+FLS.US,D,20160205,000000,34.926,35.717,34.6906,35.4668,1468257.3248612,0
+FLS.US,D,20160208,000000,34.9536,35.5515,34.6049,35.1773,1299362.7920342,0
+FLS.US,D,20160209,000000,34.4966,35.1959,34.2671,34.4838,1392077.3177038,0
+FLS.US,D,20160210,000000,34.3508,35.0147,33.8554,34.1578,1053462.8459616,0
+FLS.US,D,20160211,000000,33.4457,34.8984,33.1314,34.6758,1827389.178687,0
+FLS.US,D,20160212,000000,35.1555,36.1907,34.9349,35.5515,1269211.6112177,0
+FLS.US,D,20160216,000000,36.04,36.5453,35.2904,36.5197,1566377.0928592,0
+FLS.US,D,20160217,000000,36.7541,37.818,36.6389,37.619,1807574.3562749,0
+FLS.US,D,20160218,000000,37.6446,37.7549,37.1295,37.5825,1421838.6388181,0
+FLS.US,D,20160219,000000,36.7916,36.7916,35.2904,36.0489,2697495.1182365,0
+FLS.US,D,20160222,000000,36.302,37.7125,36.1553,37.7125,1867212.7381025,0
+FLS.US,D,20160223,000000,37.4682,37.9735,36.764,36.7729,1149630.2696701,0
+FLS.US,D,20160224,000000,36.1455,36.5621,35.4244,36.502,1554475.2040885,0
+FLS.US,D,20160225,000000,36.6832,36.893,35.9189,36.241,1971762.1454066,0
+FLS.US,D,20160226,000000,36.7453,37.3117,36.2558,36.8349,1566820.7613223,0
+FLS.US,D,20160229,000000,36.7916,37.1925,36.5808,36.5985,1649287.2561764,0
+FLS.US,D,20160301,000000,37.1295,37.5401,36.502,37.3028,1222243.6697089,0
+FLS.US,D,20160302,000000,37.1925,37.5924,36.9915,37.5569,1751012.2111592,0
+FLS.US,D,20160303,000000,37.5037,38.0464,37.3747,37.8967,1269556.7994957,0
+FLS.US,D,20160304,000000,38.0868,38.8975,37.7391,38.4364,881571.26667455,0
+FLS.US,D,20160307,000000,38.3932,39.7514,38.1774,39.7357,1384823.2875693,0
+FLS.US,D,20160308,000000,39.2806,39.3071,38.3153,38.3439,1816355.3369094,0
+FLS.US,D,20160309,000000,38.6354,38.6354,38.1055,38.2789,581918.39891284,0
+FLS.US,D,20160310,000000,38.2966,38.3153,37.5657,38.2336,1149434.3245594,0
+FLS.US,D,20160311,000000,38.7329,39.3938,38.6276,39.3495,1018537.9143135,0
+FLS.US,D,20160314,000000,39.0136,39.6657,38.8118,39.3495,1545364.2640708,0
+FLS.US,D,20160315,000000,38.8797,38.8797,37.8997,38.2434,919381.56622218,0
+FLS.US,D,20160316,000000,38.2434,39.1417,37.9913,38.8541,2236884.0022609,0
+FLS.US,D,20160317,000000,39.0038,40.2399,39.0038,40.0479,2311904.5829083,0
+FLS.US,D,20160318,000000,40.3178,41.0329,40.2439,40.7698,1816071.0642098,0
+FLS.US,D,20160321,000000,40.571,41.2141,40.57,41.1195,1046490.0427477,0
+FLS.US,D,20160322,000000,40.8329,41.2919,40.5453,40.824,928656.97830174,0
+FLS.US,D,20160323,000000,40.5581,40.6389,38.8718,38.8797,1676225.1402292,0
+FLS.US,D,20160324,000000,38.4434,38.601,37.8928,38.601,2233472.7298674,0
+FLS.US,D,20160328,000000,38.6354,38.6788,37.9972,38.399,875042.13192372,0
+FLS.US,D,20160329,000000,38.1271,38.6394,37.614,38.5931,1100377.9939691,0
+FLS.US,D,20160330,000000,38.9506,39.055,38.205,38.5113,1668887.8588042,0
+FLS.US,D,20160331,000000,38.5487,38.862,38.0839,38.8374,1659155.5798862,0
+FLS.US,D,20160401,000000,38.407,38.5487,37.5067,38.399,1521144.2300767,0
+FLS.US,D,20160404,000000,38.0326,38.1371,37.0604,37.22,2090930.2762804,0
+FLS.US,D,20160405,000000,36.7729,36.9659,36.4676,36.8182,1636500.0609988,0
+FLS.US,D,20160406,000000,36.9748,37.0871,36.307,36.9925,1917037.620241,0
+FLS.US,D,20160407,000000,36.7916,37.0949,36.7019,36.8349,1418341.0693551,0
+FLS.US,D,20160408,000000,37.2614,37.9597,36.7965,36.9107,1068933.3723702,0
+FLS.US,D,20160411,000000,37.0694,37.5067,36.8418,36.9925,1002072.4334569,0
+FLS.US,D,20160412,000000,37.157,38.1509,37.0398,37.8682,1394709.8859527,0
+FLS.US,D,20160413,000000,38.2404,38.8876,37.9341,38.8718,952859.75288195,0
+FLS.US,D,20160414,000000,38.8108,39.2225,38.6256,38.8294,731863.11054186,0
+FLS.US,D,20160415,000000,38.6788,38.8797,38.5301,38.7231,669857.14323152,0
+FLS.US,D,20160418,000000,38.1745,38.9063,38.0927,38.862,775935.53155476,0
+FLS.US,D,20160419,000000,39.2323,40.4212,39.185,40.2449,1536675.6720637,0
+FLS.US,D,20160420,000000,40.3936,41.1235,40.1838,40.96,1615933.9464524,0
+FLS.US,D,20160421,000000,40.9688,41.1018,40.6733,40.76,1660747.5070032,0
+FLS.US,D,20160422,000000,40.8142,41.1885,40.6901,41.1018,1235690.783653,0
+FLS.US,D,20160425,000000,40.9688,41.2239,40.2617,40.3562,955019.21013821,0
+FLS.US,D,20160426,000000,40.6822,41.0752,40.2547,41.0063,1703561.0060613,0
+FLS.US,D,20160427,000000,41.153,41.9144,40.8329,41.8375,1473986.435015,0
+FLS.US,D,20160428,000000,41.547,41.9804,40.9176,40.9876,2071461.6574058,0
+FLS.US,D,20160429,000000,41.4701,43.3032,41.2141,42.6837,3048272.4004771,0
+FLS.US,D,20160502,000000,42.7546,43.0422,41.9568,42.8157,1439750.8646631,0
+FLS.US,D,20160503,000000,42.4423,42.465,41.3973,41.9932,1515400.906288,0
+FLS.US,D,20160504,000000,41.8868,42.0809,40.4034,40.5404,1660070.3288227,0
+FLS.US,D,20160505,000000,40.7758,41.0683,40.0341,40.0863,1679846.5713684,0
+FLS.US,D,20160506,000000,40.0184,40.568,39.7711,40.4557,1335221.7625519,0
+FLS.US,D,20160509,000000,40.0597,40.2449,39.3692,39.577,1156643.6832696,0
+FLS.US,D,20160510,000000,39.8154,40.568,39.6381,40.5069,948064.68159782,0
+FLS.US,D,20160511,000000,40.5492,41.0407,40.3848,40.6822,1192755.453438,0
+FLS.US,D,20160512,000000,40.9688,41.2879,40.0518,40.2094,1670371.1531396,0
+FLS.US,D,20160513,000000,40.1296,40.4871,39.4589,39.6845,1151643.5295381,0
+FLS.US,D,20160516,000000,40.0341,40.5157,39.9208,40.0272,1131016.4994132,0
+FLS.US,D,20160517,000000,39.974,40.5157,39.842,40.1296,1040821.8481723,0
+FLS.US,D,20160518,000000,39.8775,40.3148,39.6036,39.8607,1377249.4506479,0
+FLS.US,D,20160519,000000,39.7632,39.8124,38.9417,39.2747,764735.18719599,0
+FLS.US,D,20160520,000000,39.6529,40.1129,39.6234,40.0695,983142.9174517,0
+FLS.US,D,20160523,000000,39.9376,40.2793,39.7711,40.1484,667846.92914247,0
+FLS.US,D,20160524,000000,40.4123,41.0683,40.2803,40.9255,1015336.8006657,0
+FLS.US,D,20160525,000000,41.1618,42.5625,40.9786,42.4503,1939981.4728665,0
+FLS.US,D,20160526,000000,42.5802,42.8511,42.2877,42.3408,1187107.5640555,0
+FLS.US,D,20160527,000000,42.3408,42.4423,41.8199,42.0976,807402.48886584,0
+FLS.US,D,20160531,000000,42.1311,42.536,41.7656,42.0897,1112247.3944313,0
+FLS.US,D,20160601,000000,41.7371,42.1961,41.3736,42.1144,922389.78053827,0
+FLS.US,D,20160602,000000,41.9302,42.8323,41.9144,42.8323,1082714.5067362,0
+FLS.US,D,20160603,000000,42.8511,43.0422,42.3408,42.9919,982226.13799593,0
+FLS.US,D,20160606,000000,43.2707,44.8181,43.0698,44.6595,1948816.2622618,0
+FLS.US,D,20160607,000000,44.6772,45.5351,44.5837,45.2722,1692168.7776304,0
+FLS.US,D,20160608,000000,45.5972,45.9104,45.3263,45.7548,1420322.8561742,0
+FLS.US,D,20160609,000000,45.3175,45.7272,45.1343,45.7105,925242.66012929,0
+FLS.US,D,20160610,000000,45.1343,45.1343,44.2931,44.4517,867234.78528494,0
+FLS.US,D,20160613,000000,44.2241,44.4261,43.6637,43.6804,1054683.1880501,0
+FLS.US,D,20160614,000000,43.5652,44.1532,43.2944,43.908,1274164.0477462,0
+FLS.US,D,20160615,000000,44.0439,44.2675,43.5849,43.6548,1175337.6590381,0
+FLS.US,D,20160616,000000,43.2944,43.4027,42.3596,43.2097,1098238.8419057,0
+FLS.US,D,20160617,000000,43.446,44.098,43.1378,43.7238,1089493.3953587,0
+FLS.US,D,20160620,000000,44.4163,44.5639,44.0666,44.0892,1512668.8425942,0
+FLS.US,D,20160621,000000,43.9957,44.0666,43.3485,43.5218,1155948.2304156,0
+FLS.US,D,20160622,000000,43.91,44.0075,43.4431,43.4638,1457742.28076,0
+FLS.US,D,20160623,000000,44.2537,44.4714,43.9839,44.1394,2182019.3712649,0
+FLS.US,D,20160624,000000,42.1094,42.4285,39.784,39.9415,3405718.9232989,0
+FLS.US,D,20160627,000000,39.1604,39.3978,37.617,37.747,2563668.6686669,0
+FLS.US,D,20160628,000000,38.4236,38.7399,37.6268,38.203,2395462.4818764,0
+FLS.US,D,20160629,000000,38.7576,39.2038,38.4414,38.9664,1972286.0193813,0
+FLS.US,D,20160630,000000,39.0639,39.6549,38.6817,39.6549,1573991.5401662,0
+FLS.US,D,20160701,000000,39.58,40.1976,39.5396,39.8981,1514867.8949764,0
+FLS.US,D,20160705,000000,39.5209,39.5298,38.5566,38.7743,1646579.558714,0
+FLS.US,D,20160706,000000,38.5281,39.4146,38.2188,39.389,2088536.2940471,0
+FLS.US,D,20160707,000000,39.6066,40.2064,39.2835,39.4609,1508517.4459224,0
+FLS.US,D,20160708,000000,40.0056,40.3444,39.8833,40.1976,3400958.3708425,0
+FLS.US,D,20160711,000000,40.4537,40.8408,40.2508,40.5305,1483166.4126883,0
+FLS.US,D,20160712,000000,41.0752,42.073,41.0625,41.9784,2233402.6769521,0
+FLS.US,D,20160713,000000,42.006,42.2523,41.6199,41.8809,2572858.7989366,0
+FLS.US,D,20160714,000000,42.4375,42.8039,42.338,42.663,4599703.8561621,0
+FLS.US,D,20160715,000000,42.7162,42.9358,42.5861,42.6285,1466586.2074923,0
+FLS.US,D,20160718,000000,42.4768,42.6551,42.2355,42.4109,1448047.5664488,0
+FLS.US,D,20160719,000000,42.1252,42.2001,41.6022,41.6889,1051047.5432758,0
+FLS.US,D,20160720,000000,41.6643,42.3162,41.0673,42.0749,1707180.4066812,0
+FLS.US,D,20160721,000000,41.9242,42.5232,41.5648,41.6741,1671370.1686263,0
+FLS.US,D,20160722,000000,41.6101,41.8947,41.2466,41.8573,985087.13966408,0
+FLS.US,D,20160725,000000,41.4711,41.6741,41.0831,41.5746,949592.64735743,0
+FLS.US,D,20160726,000000,41.5302,42.725,41.5302,42.663,1043434.1112285,0
+FLS.US,D,20160727,000000,42.7418,43.4381,42.7418,43.4105,1990884.5607436,0
+FLS.US,D,20160728,000000,43.2776,43.5485,42.9082,43.3653,2074324.6895933,0
+FLS.US,D,20160729,000000,43.1288,43.1456,41.415,42.006,3068099.4060048,0
+FLS.US,D,20160801,000000,41.7676,41.8317,40.0903,40.3444,2223130.2799052,0
+FLS.US,D,20160802,000000,40.3109,40.371,39.7416,40.0548,2408677.1013628,0
+FLS.US,D,20160803,000000,39.9317,41.0496,39.8883,40.7226,1441575.2862379,0
+FLS.US,D,20160804,000000,40.6713,41.2919,40.6713,40.8881,1070896.8845158,0
+FLS.US,D,20160805,000000,40.9678,41.2525,40.758,41.1618,808470.5420081,0
+FLS.US,D,20160808,000000,41.4062,41.8493,41.3746,41.6809,1222663.9872003,0
+FLS.US,D,20160809,000000,41.6199,41.9134,41.1708,41.3894,854146.05799404,0
+FLS.US,D,20160810,000000,41.5234,41.6287,41.0053,41.2141,786266.8136609,0
+FLS.US,D,20160811,000000,41.4869,42.2926,41.2761,41.9784,1123131.9930418,0
+FLS.US,D,20160812,000000,41.8996,41.9085,41.4801,41.6889,646921.41268321,0
+FLS.US,D,20160815,000000,41.8493,42.4699,41.8493,42.3744,696958.48408658,0
+FLS.US,D,20160816,000000,42.2177,42.5034,41.9696,42.4473,1109591.4752106,0
+FLS.US,D,20160817,000000,42.533,42.7073,42.2355,42.663,1148924.6642197,0
+FLS.US,D,20160818,000000,42.7339,42.8816,42.5232,42.8816,624999.92651618,0
+FLS.US,D,20160819,000000,42.6984,43.5751,42.6896,43.2431,1542489.0487677,0
+FLS.US,D,20160822,000000,42.9811,43.0412,42.5232,42.927,728374.67841562,0
+FLS.US,D,20160823,000000,43.1643,43.4972,43.0579,43.2273,788555.20889156,0
+FLS.US,D,20160824,000000,42.8905,43.2431,42.6383,42.7418,558965.40895062,0
+FLS.US,D,20160825,000000,42.6285,42.8077,42.4109,42.7073,724681.1638419,0
+FLS.US,D,20160826,000000,42.8305,43.384,42.6728,43.1288,978080.832882,0
+FLS.US,D,20160829,000000,43.0412,43.5947,42.725,43.384,606441.99553957,0
+FLS.US,D,20160830,000000,43.3741,43.5947,42.9545,43.0412,513651.32539685,0
+FLS.US,D,20160831,000000,42.8393,42.8738,42.0335,42.4611,785138.86019982,0
+FLS.US,D,20160901,000000,42.4109,42.6019,41.6367,42.2001,670820.62463077,0
+FLS.US,D,20160902,000000,42.5763,42.9762,42.3744,42.8127,470407.35625096,0
+FLS.US,D,20160906,000000,42.857,43.0147,42.1094,42.2177,596711.74714087,0
+FLS.US,D,20160907,000000,42.0681,42.1528,41.8493,42.1163,585622.06608296,0
+FLS.US,D,20160908,000000,42.0601,42.3694,41.6977,42.2089,654304.38079207,0
+FLS.US,D,20160909,000000,41.6101,42.0601,40.5916,40.5916,1272290.8937087,0
+FLS.US,D,20160912,000000,40.039,41.5844,40.039,41.4337,827606.1557204,0
+FLS.US,D,20160913,000000,40.7492,41.2052,40.2853,40.4537,566508.78808275,0
+FLS.US,D,20160914,000000,40.3621,40.6803,40.2153,40.4537,626205.03970997,0
+FLS.US,D,20160915,000000,40.4763,41.1974,40.3522,41.0575,570730.23766975,0
+FLS.US,D,20160916,000000,40.6448,41.0319,40.2764,40.959,1192899.620307,0
+FLS.US,D,20160919,000000,41.2613,41.7312,41.2328,41.4968,891008.10503703,0
+FLS.US,D,20160920,000000,41.5135,41.7864,40.758,40.767,783975.37265131,0
+FLS.US,D,20160921,000000,40.9866,41.4239,40.8221,41.3678,861534.10240111,0
+FLS.US,D,20160922,000000,41.9085,42.3744,41.8651,42.2847,501410.33990613,0
+FLS.US,D,20160923,000000,41.9597,42.0237,40.5207,40.5384,1490258.0012802,0
+FLS.US,D,20160926,000000,40.5305,40.5305,39.8637,39.8981,1319871.036781,0
+FLS.US,D,20160927,000000,39.5032,40.2764,39.2668,40.2232,1551141.0914277,0
+FLS.US,D,20160928,000000,40.4094,41.6613,40.3276,41.6091,1160541.2650312,0
+FLS.US,D,20160929,000000,41.5805,42.2433,41.4121,41.7194,2087703.7811414,0
+FLS.US,D,20160930,000000,41.9942,42.7438,41.945,42.5241,1892168.8353364,0
+FLS.US,D,20161003,000000,42.2769,42.8147,42.0227,42.4778,1031365.7198767,0
+FLS.US,D,20161004,000000,42.9742,42.9742,41.8731,42.0681,847108.27816308,0
+FLS.US,D,20161005,000000,42.4857,43.0265,42.401,42.5241,1663419.6703781,0
+FLS.US,D,20161006,000000,42.4473,42.4473,41.811,42.2079,973154.79310419,0
+FLS.US,D,20161007,000000,42.1163,42.1163,40.9196,41.2092,823545.11715667,0
+FLS.US,D,20161010,000000,41.4298,41.4298,40.6379,40.8152,1068717.1220667,0
+FLS.US,D,20161011,000000,40.7246,40.7246,39.4913,39.6687,1290262.0046129,0
+FLS.US,D,20161012,000000,39.5456,39.773,39.2619,39.2875,1073859.412148,0
+FLS.US,D,20161013,000000,38.7773,38.795,38.2198,38.5113,2221286.5683972,0
+FLS.US,D,20161014,000000,38.8314,38.9792,37.9223,38.2484,2084624.4986505,0
+FLS.US,D,20161017,000000,38.3291,38.398,37.9647,38.0021,1369820.7958553,0
+FLS.US,D,20161018,000000,37.8869,38.1627,37.3875,37.8445,2215890.4634056,0
+FLS.US,D,20161019,000000,38.073,39.7021,37.878,39.1821,2770615.1328361,0
+FLS.US,D,20161020,000000,38.8561,39.4825,38.2739,38.5487,1541971.2663508,0
+FLS.US,D,20161021,000000,37.9922,38.6807,37.6062,38.4345,1149423.1567033,0
+FLS.US,D,20161024,000000,38.6364,38.8915,38.1627,38.3203,962109.78347049,0
+FLS.US,D,20161025,000000,38.3104,38.3203,37.7765,38.073,1467927.3654779,0
+FLS.US,D,20161026,000000,37.8268,38.9792,37.817,38.5764,1324887.4346669,0
+FLS.US,D,20161027,000000,38.8748,38.9013,38.1804,38.3537,1886038.6976244,0
+FLS.US,D,20161028,000000,34.7034,37.8869,34.4916,37.2092,3930118.8025143,0
+FLS.US,D,20161031,000000,37.4042,37.9489,37.1747,37.3313,1830177.081661,0
+FLS.US,D,20161101,000000,37.5609,37.5609,36.6103,37.1186,1892010.4548324,0
+FLS.US,D,20161102,000000,36.8822,37.0083,36.4842,36.6646,1964944.6769177,0
+FLS.US,D,20161103,000000,36.8142,36.9895,36.4518,36.7403,1051233.3357901,0
+FLS.US,D,20161104,000000,36.695,36.9521,36.1691,36.4518,1628731.2942264,0
+FLS.US,D,20161107,000000,37.2328,37.5343,36.7137,37.0576,1374785.4154994,0
+FLS.US,D,20161108,000000,36.9344,37.2782,36.6103,36.897,1686586.8801245,0
+FLS.US,D,20161109,000000,36.695,39.2717,36.695,38.9546,1956923.1104947,0
+FLS.US,D,20161110,000000,39.3151,40.5856,39.3071,40.4951,2068277.8031719,0
+FLS.US,D,20161111,000000,40.4281,41.1038,39.9139,40.4005,1810065.8034337,0
+FLS.US,D,20161114,000000,40.6733,41.4298,39.8706,40.2587,1797984.2137066,0
+FLS.US,D,20161115,000000,40.2508,40.372,39.6845,40.2153,1461783.014131,0
+FLS.US,D,20161116,000000,39.9956,40.3906,39.7021,40.2321,1427267.2321182,0
+FLS.US,D,20161117,000000,40.4182,41.4485,40.1533,40.3187,1070625.8101916,0
+FLS.US,D,20161118,000000,40.2587,40.629,40.2016,40.5315,1490843.806093,0
+FLS.US,D,20161121,000000,40.8743,41.4673,40.8595,41.0781,974728.44554765,0
+FLS.US,D,20161122,000000,41.1924,41.3864,40.9718,41.2377,958142.14879372,0
+FLS.US,D,20161123,000000,41.0871,41.553,41.0092,41.2879,1505232.0657243,0
+FLS.US,D,20161125,000000,41.2475,41.3332,40.9994,41.3332,451276.81883686,0
+FLS.US,D,20161128,000000,41.2013,41.2968,40.8743,40.9718,1223615.2854838,0
+FLS.US,D,20161129,000000,40.5936,40.5936,39.5692,39.7021,1169752.7157534,0
+FLS.US,D,20161130,000000,40.4281,42.3744,40.3365,41.8307,1969781.3738471,0
+FLS.US,D,20161201,000000,42.4285,44.7541,42.142,43.9424,3908371.9410056,0
+FLS.US,D,20161202,000000,43.9769,44.0143,43.1959,43.5623,2054822.5671506,0
+FLS.US,D,20161205,000000,44.0724,44.0724,43.0175,43.1959,1545221.1124614,0
+FLS.US,D,20161206,000000,42.8225,43.8814,42.6817,43.8548,2401561.1465395,0
+FLS.US,D,20161207,000000,43.8095,45.1795,43.8095,45.0092,2063632.9903146,0
+FLS.US,D,20161208,000000,45.2023,45.3618,44.5423,44.9855,993247.7966579,0
+FLS.US,D,20161209,000000,45.0634,45.6011,44.9097,45.5913,929440.75874455,0
+FLS.US,D,20161212,000000,45.088,45.9075,44.889,44.9855,2163580.2256663,0
+FLS.US,D,20161213,000000,45.3549,45.4426,44.2852,44.5699,1544250.5242447,0
+FLS.US,D,20161214,000000,44.4546,45.088,43.2559,43.4067,1535226.896556,0
+FLS.US,D,20161215,000000,43.2658,43.6105,42.8413,43.1683,1902642.2537922,0
+FLS.US,D,20161216,000000,43.2313,43.4588,42.4197,42.4857,1979363.3943382,0
+FLS.US,D,20161219,000000,42.5044,42.7969,41.9942,42.7438,744359.94146211,0
+FLS.US,D,20161220,000000,42.9575,43.3791,42.6561,43.2559,839072.4981051,0
+FLS.US,D,20161221,000000,43.3248,43.7957,42.9654,43.5278,1345710.4099024,0
+FLS.US,D,20161222,000000,43.519,43.6283,43.252,43.3348,933405.34764239,0
+FLS.US,D,20161223,000000,43.2884,43.4667,43.0008,43.0363,489680.03001479,0
+FLS.US,D,20161227,000000,43.187,43.7178,43.123,43.581,1105250.224986,0
+FLS.US,D,20161228,000000,43.7228,44.0833,42.9082,42.927,850312.43758987,0
+FLS.US,D,20161229,000000,42.8471,43.0767,42.3054,42.5192,524777.55580184,0
+FLS.US,D,20161230,000000,42.7152,42.8117,42.2966,42.5192,562087.33234649,0
+FLS.US,D,20170103,000000,43.0156,43.777,42.8383,43.3692,1119317.6625708,0
+FLS.US,D,20170104,000000,43.581,43.9178,43.4323,43.8558,670610.46588509,0
+FLS.US,D,20170105,000000,43.6952,44.2478,42.8905,43.0511,1329113.960552,0
+FLS.US,D,20170106,000000,43.2549,43.4933,42.7054,43.2363,1099196.2317471,0
+FLS.US,D,20170109,000000,42.8295,43.2648,42.5654,42.927,837889.72062341,0
+FLS.US,D,20170110,000000,43.1112,43.4933,42.7398,43.3692,577321.30325868,0
+FLS.US,D,20170111,000000,43.511,43.9887,43.185,43.9178,983161.19212523,0
+FLS.US,D,20170112,000000,43.9346,43.9346,42.7496,43.6361,1420459.9162258,0
+FLS.US,D,20170113,000000,43.6361,44.4418,43.6361,44.036,773628.86165057,0
+FLS.US,D,20170117,000000,43.972,44.297,43.4933,43.8292,1252994.8689731,0
+FLS.US,D,20170118,000000,43.7967,44.2193,43.5278,44.1198,721687.1631608,0
+FLS.US,D,20170119,000000,44.2793,44.8565,43.9887,44.5374,989106.55258254,0
+FLS.US,D,20170120,000000,44.8398,45.1993,44.3236,44.4754,1451430.4115723,0
+FLS.US,D,20170123,000000,44.7689,44.8732,43.8193,44.2478,988871.01234584,0
+FLS.US,D,20170124,000000,44.5739,45.2712,44.3788,45.085,1536818.8236731,0
+FLS.US,D,20170125,000000,45.219,45.9163,45.085,45.8818,1660860.2008234,0
+FLS.US,D,20170126,000000,45.8494,46.1015,45.3263,45.61,1636162.994798,0
+FLS.US,D,20170127,000000,45.5204,45.7223,45.3352,45.5204,1310031.1403411,0
+FLS.US,D,20170130,000000,45.4672,45.4672,44.1799,44.6694,1399119.1585733,0
+FLS.US,D,20170131,000000,44.4507,44.5216,43.2107,43.5022,1975623.1778211,0
+FLS.US,D,20170201,000000,43.6203,44.1198,43.1939,43.6007,1245649.465471,0
+FLS.US,D,20170202,000000,43.315,43.45,42.4423,42.6443,2331478.7887855,0
+FLS.US,D,20170203,000000,42.7684,43.2363,42.6709,43.0511,1966261.468672,0
+FLS.US,D,20170206,000000,42.8029,43.2717,42.4581,42.794,1073469.5524458,0
+FLS.US,D,20170207,000000,43.0245,43.9346,42.918,43.8814,2125919.1692858,0
+FLS.US,D,20170208,000000,43.645,45.28,43.3781,44.8043,3197603.895283,0
+FLS.US,D,20170209,000000,45.0151,45.3529,44.7393,44.8486,1653766.5817121,0
+FLS.US,D,20170210,000000,45.085,45.3086,44.8486,45.0948,2606137.9947068,0
+FLS.US,D,20170213,000000,45.3086,45.8572,45.3086,45.5715,1594087.5894988,0
+FLS.US,D,20170214,000000,45.3086,45.5903,44.9432,45.0682,1943271.9293627,0
+FLS.US,D,20170215,000000,44.9432,45.3529,44.8043,45.3086,2268808.84167,0
+FLS.US,D,20170216,000000,45.4406,45.6445,44.7127,44.9629,2548359.5685413,0
+FLS.US,D,20170217,000000,42.918,44.2694,42.6354,42.8029,5756547.545581,0
+FLS.US,D,20170221,000000,42.6521,43.5455,42.6069,42.8117,2400348.9265282,0
+FLS.US,D,20170222,000000,42.5734,43.1378,42.401,43.0511,2243002.9721168,0
+FLS.US,D,20170223,000000,43.2648,43.4233,41.3432,41.3943,2656073.540146,0
+FLS.US,D,20170224,000000,41.0161,42.2385,40.7049,42.2305,2724265.4844487,0
+FLS.US,D,20170227,000000,42.1744,42.4906,41.8317,42.4237,1199341.4427288,0
+FLS.US,D,20170228,000000,42.2798,42.4512,40.9895,41.1028,1793697.7875026,0
+FLS.US,D,20170301,000000,41.7666,42.8117,41.7666,42.5556,1656121.9840791,0
+FLS.US,D,20170302,000000,42.4335,42.6167,41.5283,41.6179,1901649.3298634,0
+FLS.US,D,20170303,000000,41.6731,41.8366,41.0348,41.1638,1136135.4385228,0
+FLS.US,D,20170306,000000,40.7413,41.0861,40.6527,40.8417,1210834.1818641,0
+FLS.US,D,20170307,000000,40.8989,41.1382,40.5994,40.7049,1341056.4597083,0
+FLS.US,D,20170308,000000,40.767,41.0348,40.5286,40.6793,2508592.8636655,0
+FLS.US,D,20170309,000000,40.5738,40.6527,39.6263,40.0164,2910690.5054957,0
+FLS.US,D,20170310,000000,40.2901,40.8231,40.2636,40.7049,1580449.6067422,0
+FLS.US,D,20170313,000000,40.7492,41.2653,40.5994,40.8989,1153721.7660231,0
+FLS.US,D,20170314,000000,40.4921,40.6349,39.5633,40.2547,2047285.2795763,0
+FLS.US,D,20170315,000000,40.9806,42.0445,40.6615,41.747,1950657.9432505,0
+FLS.US,D,20170316,000000,41.8405,42.0543,41.1382,41.5204,1246548.9855128,0
+FLS.US,D,20170317,000000,41.6277,41.7046,41.156,41.5815,1506100.1127173,0
+FLS.US,D,20170320,000000,41.5716,41.6002,41.1382,41.3943,987001.91934688,0
+FLS.US,D,20170321,000000,41.5716,41.7302,40.4409,40.5374,1384885.2184075,0
+FLS.US,D,20170322,000000,40.3325,41.0358,40.302,40.8329,1838642.3165471,0
+FLS.US,D,20170323,000000,40.7945,41.1914,40.6713,40.9452,989747.18141596,0
+FLS.US,D,20170324,000000,41.0625,41.357,40.3582,40.564,1138034.989311,0
+FLS.US,D,20170327,000000,40.564,41.8967,39.8795,41.7352,2034356.9633087,0
+FLS.US,D,20170328,000000,41.6593,42.2286,41.55,41.9223,1499658.2902956,0
+FLS.US,D,20170329,000000,41.8011,42.333,41.7528,42.1163,914153.99433102,0
+FLS.US,D,20170330,000000,42.1252,42.9821,41.9942,42.6521,1836917.3904171,0
+FLS.US,D,20170331,000000,42.4325,43.187,42.3911,43.0265,1570255.3846876,0
+FLS.US,D,20170403,000000,43.0265,43.2737,42.1922,42.7871,1826009.440835,0
+FLS.US,D,20170404,000000,42.8127,42.8481,42.3685,42.4995,1674577.3738319,0
+FLS.US,D,20170405,000000,42.8905,43.6401,42.3488,42.3783,1248383.559684,0
+FLS.US,D,20170406,000000,42.4896,43.5652,42.3488,43.3534,1655024.4884073,0
+FLS.US,D,20170407,000000,43.2135,43.6145,42.9092,43.2225,1141940.6931496,0
+FLS.US,D,20170410,000000,43.3997,43.9138,43.0944,43.7188,1166364.7943316,0
+FLS.US,D,20170411,000000,43.7188,43.7927,43.1683,43.6814,1064686.5412922,0
+FLS.US,D,20170412,000000,43.1318,43.3082,42.2857,42.4049,1546222.1584674,0
+FLS.US,D,20170413,000000,42.3232,42.5468,41.6829,41.7628,1083514.5313332,0
+FLS.US,D,20170417,000000,42.0592,42.6167,41.7814,42.5989,1310818.9818225,0
+FLS.US,D,20170418,000000,42.1823,42.5468,42.0828,42.3862,1137584.2140304,0
+FLS.US,D,20170419,000000,42.9732,43.7927,42.5901,42.723,1726723.1395096,0
+FLS.US,D,20170420,000000,43.0944,43.9238,43.0737,43.6903,1058080.2468086,0
+FLS.US,D,20170421,000000,43.8243,43.8518,43.1397,43.2392,1222924.9089279,0
+FLS.US,D,20170424,000000,43.9848,44.295,43.5573,43.8518,939006.53508142,0
+FLS.US,D,20170425,000000,44.2862,45.1156,44.2862,44.9639,1492986.0039354,0
+FLS.US,D,20170426,000000,44.8988,45.871,44.8988,45.4436,1821171.7286459,0
+FLS.US,D,20170427,000000,45.3973,45.7006,45.0506,45.1254,1117710.5065591,0
+FLS.US,D,20170428,000000,45.0427,45.6199,44.8812,45.2013,2496206.6960462,0
+FLS.US,D,20170501,000000,45.3707,45.3707,43.9848,44.1168,2561259.457539,0
+FLS.US,D,20170502,000000,44.3581,46.136,44.0518,44.4035,3910662.3667555,0
+FLS.US,D,20170503,000000,44.3492,44.8486,43.9238,44.627,1553855.8957076,0
+FLS.US,D,20170504,000000,44.6181,44.8812,42.991,43.2135,2605875.0424598,0
+FLS.US,D,20170505,000000,43.3633,44.4409,43.1959,44.4123,1370469.5467658,0
+FLS.US,D,20170508,000000,44.3305,44.5078,43.7927,44.0882,1121404.0211328,0
+FLS.US,D,20170509,000000,44.1365,44.4812,43.514,43.6657,1088403.0065044,0
+FLS.US,D,20170510,000000,43.6726,44.2251,43.5062,44.2163,1085259.7626561,0
+FLS.US,D,20170511,000000,44.0882,44.2527,43.3268,43.6903,657201.9318073,0
+FLS.US,D,20170512,000000,43.5396,43.6726,43.3633,43.5849,844967.09558036,0
+FLS.US,D,20170515,000000,44.0321,44.4221,43.8873,44.1444,1624215.4193435,0
+FLS.US,D,20170516,000000,44.431,44.5551,43.5849,44.0577,999772.87037018,0
+FLS.US,D,20170517,000000,43.4785,43.6145,42.928,42.9555,1245434.2304271,0
+FLS.US,D,20170518,000000,42.857,43.3899,42.2453,43.1496,1238524.3733109,0
+FLS.US,D,20170519,000000,43.4874,44.235,42.9368,43.6401,1884327.9851295,0
+FLS.US,D,20170522,000000,44.8131,44.8131,43.5346,43.6401,1179741.8553606,0
+FLS.US,D,20170523,000000,43.7445,43.9681,43.3082,43.9582,814871.75404419,0
+FLS.US,D,20170524,000000,43.9138,44.2251,43.4451,43.5396,1318421.2460138,0
+FLS.US,D,20170525,000000,43.6489,43.7642,42.5084,42.5546,1830960.8621038,0
+FLS.US,D,20170526,000000,42.528,42.8393,42.2187,42.7398,1372574.1800015,0
+FLS.US,D,20170530,000000,42.528,43.1348,42.1922,42.919,840916.20961304,0
+FLS.US,D,20170531,000000,42.8826,43.1132,42.4147,43.0944,1279634.2666915,0
+FLS.US,D,20170601,000000,43.318,44.0123,42.9555,43.8055,1348869.897905,0
+FLS.US,D,20170602,000000,43.7829,43.8341,43.0431,43.1781,1655075.2513893,0
+FLS.US,D,20170605,000000,43.0077,43.381,42.9092,43.1496,1011268.6552844,0
+FLS.US,D,20170606,000000,42.8994,42.8994,42.0425,42.2533,1743727.7232355,0
+FLS.US,D,20170607,000000,42.2946,42.5369,40.8044,41.1235,1472689.9484535,0
+FLS.US,D,20170608,000000,41.1235,41.6681,40.7502,41.481,1659659.1486681,0
+FLS.US,D,20170609,000000,41.5401,42.1439,41.4071,42.0326,1955539.3116041,0
+FLS.US,D,20170612,000000,42.2286,43.6726,42.2099,43.2392,1667511.1667311,0
+FLS.US,D,20170613,000000,43.2225,43.4785,42.9092,43.2825,797444.82230757,0
+FLS.US,D,20170614,000000,43.318,43.318,41.8189,42.1823,1338233.0226469,0
+FLS.US,D,20170615,000000,41.809,42.5734,41.809,42.1636,809419.80977237,0
+FLS.US,D,20170616,000000,42.2533,42.6965,42.0326,42.1636,1438012.7401578,0
+FLS.US,D,20170619,000000,42.3862,42.6069,41.8721,42.2365,990846.70760709,0
+FLS.US,D,20170620,000000,41.744,41.9055,40.5828,40.8743,1369914.1997422,0
+FLS.US,D,20170621,000000,40.8999,40.9363,39.2058,39.2953,1475546.8890831,0
+FLS.US,D,20170622,000000,39.3762,39.6717,38.9043,39.4835,2655248.134058,0
+FLS.US,D,20170623,000000,39.4913,40.0538,39.4913,39.6795,3062921.5818361,0
+FLS.US,D,20170626,000000,40.0371,40.8427,39.9464,40.5985,1690876.3521075,0
+FLS.US,D,20170627,000000,40.6261,40.8673,40.304,40.4301,1265424.6927571,0
+FLS.US,D,20170628,000000,40.7492,41.0831,40.5532,40.7226,888820.22051082,0
+FLS.US,D,20170629,000000,40.7945,41.1333,40.3473,40.7846,1029813.3878857,0
+FLS.US,D,20170630,000000,41.0979,41.7036,40.8673,41.4278,1136480.6268007,0
+FLS.US,D,20170703,000000,41.8051,42.2415,41.543,41.8819,441200.3669006,0
+FLS.US,D,20170705,000000,41.8583,42.0375,41.2377,41.6869,1590328.0830484,0
+FLS.US,D,20170706,000000,41.7214,42.338,41.2052,41.3294,2117476.2701119,0
+FLS.US,D,20170707,000000,41.3392,41.945,41.0733,41.3214,1367090.7626808,0
+FLS.US,D,20170710,000000,41.2328,41.9104,41.0733,41.3825,1132262.2229926,0
+FLS.US,D,20170711,000000,40.824,40.963,40.2863,40.8329,1265862.2696623,0
+FLS.US,D,20170712,000000,41.2703,41.6159,40.9924,41.2761,919514.56523515,0
+FLS.US,D,20170713,000000,41.2525,41.3027,40.4725,40.8517,1562289.6575448,0
+FLS.US,D,20170714,000000,41.0013,41.4909,40.9452,41.1964,1335901.9865113,0
+FLS.US,D,20170717,000000,41.3688,41.6258,40.9275,40.954,1358135.1573882,0
+FLS.US,D,20170718,000000,40.8743,41.3294,40.7846,41.15,1034454.1397045,0
+FLS.US,D,20170719,000000,41.1776,41.543,41.0733,41.5263,867882.52093586,0
+FLS.US,D,20170720,000000,41.6258,41.8228,41.1875,41.5696,1008384.3026446,0
+FLS.US,D,20170721,000000,41.349,41.3638,40.9196,41.2525,535188.02815997,0
+FLS.US,D,20170724,000000,41.2525,41.3638,40.8821,41.2613,960471.15441002,0
+FLS.US,D,20170725,000000,41.7214,42.4621,41.5352,42.1596,1329721.0858174,0
+FLS.US,D,20170726,000000,42.267,42.3754,41.5184,41.6159,1396396.2322163,0
+FLS.US,D,20170727,000000,41.553,41.6543,40.7846,41.3688,1711548.0536565,0
+FLS.US,D,20170728,000000,36.629,37.5746,35.91,36.8506,7677426.9083032,0
+FLS.US,D,20170731,000000,36.8596,37.6012,36.5463,36.698,3474486.5198178,0
+FLS.US,D,20170801,000000,36.698,37.1639,36.6655,37.1087,2641063.9416146,0
+FLS.US,D,20170802,000000,36.9117,37.5283,36.7995,37.4052,1775834.2941204,0
+FLS.US,D,20170803,000000,37.3136,37.4131,36.6212,36.7797,2275300.4118142,0
+FLS.US,D,20170804,000000,36.7521,37.0644,36.502,36.7521,1334226.8081038,0
+FLS.US,D,20170807,000000,36.6802,36.7335,36.039,36.1839,2289673.4425508,0
+FLS.US,D,20170808,000000,36.0746,36.2971,35.5101,35.5466,1412674.905299,0
+FLS.US,D,20170809,000000,35.4156,35.5466,34.7527,34.9044,1605671.7020018,0
+FLS.US,D,20170810,000000,34.6906,34.932,34.2908,34.4798,2315732.1117546,0
+FLS.US,D,20170811,000000,34.1469,34.7172,34.1469,34.6493,1171271.5441762,0
+FLS.US,D,20170814,000000,35.0049,35.2718,34.7803,35.2284,1592760.6451481,0
+FLS.US,D,20170815,000000,35.4343,35.6658,35.059,35.1919,2534366.2449104,0
+FLS.US,D,20170816,000000,35.3052,35.6904,35.129,35.1733,1288099.5015777,0
+FLS.US,D,20170817,000000,34.9693,35.1201,34.2474,34.2572,893488.38433983,0
+FLS.US,D,20170818,000000,34.1637,34.3883,34.0041,34.0129,1549491.2945112,0
+FLS.US,D,20170821,000000,33.9608,33.9608,33.4693,33.5304,1067985.1198656,0
+FLS.US,D,20170822,000000,33.7086,34.6129,33.6742,34.5567,1579481.0490447,0
+FLS.US,D,20170823,000000,34.3232,34.6493,34.2828,34.3883,1114188.5708647,0
+FLS.US,D,20170824,000000,34.4434,34.5567,33.8268,33.9332,829899.62724927,0
+FLS.US,D,20170825,000000,34.3065,34.5744,34.0129,34.274,1011332.6166418,0
+FLS.US,D,20170828,000000,34.2966,34.5291,33.7865,34.2661,1049423.1278504,0
+FLS.US,D,20170829,000000,33.9509,34.5468,33.9214,34.4926,921685.19034746,0
+FLS.US,D,20170830,000000,34.4631,34.7901,34.0681,34.7714,919438.42076207,0
+FLS.US,D,20170831,000000,34.9693,35.1575,34.5665,35.0492,1061161.5598188,0
+FLS.US,D,20170901,000000,35.1575,35.6017,35.059,35.2786,1448803.9348813,0
+FLS.US,D,20170905,000000,35.3693,35.5298,35.0659,35.2876,2426586.2814288,0
+FLS.US,D,20170906,000000,35.5831,35.9967,35.4254,35.6578,2280855.9125693,0
+FLS.US,D,20170907,000000,35.7062,35.7062,35.129,35.6116,1247897.250316,0
+FLS.US,D,20170908,000000,35.5466,35.649,34.7901,35.2284,1728561.7747192,0
+FLS.US,D,20170911,000000,35.5298,36.1188,35.4343,35.8854,1189612.2095896,0
+FLS.US,D,20170912,000000,36.039,36.4242,35.9405,36.0903,1265118.0843455,0
+FLS.US,D,20170913,000000,36.0903,36.5561,36.0223,36.502,1654481.3244993,0
+FLS.US,D,20170914,000000,36.4842,36.9767,36.3149,36.9029,1018904.4230439,0
+FLS.US,D,20170915,000000,36.8418,37.0132,36.4922,36.9305,1511896.2300075,0
+FLS.US,D,20170918,000000,37.0566,37.2604,36.8506,36.9393,1077918.4201924,0
+FLS.US,D,20170919,000000,36.9767,37.5106,36.8506,37.4486,988683.18931227,0
+FLS.US,D,20170920,000000,37.5569,38.0829,37.4574,37.9844,1554714.8053638,0
+FLS.US,D,20170921,000000,37.9844,38.074,37.6603,37.815,763368.6477193,0
+FLS.US,D,20170922,000000,37.7145,38.2434,37.3865,38.207,1073980.2280452,0
+FLS.US,D,20170925,000000,38.0494,38.6286,38.0494,38.5694,1617761.4138061,0
+FLS.US,D,20170926,000000,38.6286,39.0068,38.4236,38.8718,1250756.2214649,0
+FLS.US,D,20170927,000000,39.0324,39.124,38.2001,38.7635,1353907.6162433,0
+FLS.US,D,20170928,000000,38.6827,38.925,37.8336,38.0917,1565275.5361487,0
+FLS.US,D,20170929,000000,38.1163,38.336,37.8061,38.1745,1145628.1161655,0
+FLS.US,D,20171002,000000,38.1095,38.207,37.4456,37.7145,2241967.4072831,0
+FLS.US,D,20171003,000000,37.7509,38.2621,37.5727,38.2533,1728208.4643642,0
+FLS.US,D,20171004,000000,38.3597,39.0688,38.3075,38.594,2070296.1393381,0
+FLS.US,D,20171005,000000,38.6196,38.9161,38.4847,38.729,1726259.1658537,0
+FLS.US,D,20171006,000000,38.594,38.8442,38.5123,38.8266,1477260.647357,0
+FLS.US,D,20171009,000000,38.7635,38.8266,38.5852,38.729,935546.53022512,0
+FLS.US,D,20171010,000000,38.9083,39.1053,38.8078,39.0226,1105057.3256542,0
+FLS.US,D,20171011,000000,38.997,39.193,38.6118,39.184,946511.3343472,0
+FLS.US,D,20171012,000000,38.9437,39.5692,38.9161,39.4993,1987278.358499,0
+FLS.US,D,20171013,000000,39.8745,40.0548,39.6697,39.776,1184616.1168966,0
+FLS.US,D,20171016,000000,40.0203,40.1454,39.7337,40.0114,1685332.0192083,0
+FLS.US,D,20171017,000000,39.8923,40.0981,39.7672,39.9563,1030647.9313106,0
+FLS.US,D,20171018,000000,39.9376,40.1798,39.8214,39.9928,1305637.0966151,0
+FLS.US,D,20171019,000000,39.714,40.171,39.587,39.8745,828996.04616884,0
+FLS.US,D,20171020,000000,40.0538,40.6733,40.0538,40.6733,1105748.7174697,0
+FLS.US,D,20171023,000000,40.6733,40.6733,39.9109,39.9848,1186146.1131755,0
+FLS.US,D,20171024,000000,40.2883,40.4743,39.9287,40.1898,1241675.7392363,0
+FLS.US,D,20171025,000000,40.0538,40.1494,39.391,39.8214,1223732.0403425,0
+FLS.US,D,20171026,000000,40.1257,40.2607,39.8587,40.0981,969107.96817544,0
+FLS.US,D,20171027,000000,40.0538,40.0981,39.4628,39.6697,1333505.9737587,0
+FLS.US,D,20171030,000000,39.6145,39.7849,39.3279,39.3279,1100999.3328694,0
+FLS.US,D,20171031,000000,39.4106,39.644,39.2569,39.4993,2611347.2919244,0
+FLS.US,D,20171101,000000,39.8302,40.1798,39.3377,39.4264,2533795.6689921,0
+FLS.US,D,20171102,000000,38.9161,38.9161,33.9873,35.0778,8094904.7184339,0
+FLS.US,D,20171103,000000,34.5409,35.6382,33.8012,35.1781,5314049.6768592,0
+FLS.US,D,20171106,000000,34.9733,36.0558,34.865,35.8578,2587367.8744652,0
+FLS.US,D,20171107,000000,35.9238,36.0036,34.9831,35.4412,1763288.7307374,0
+FLS.US,D,20171108,000000,35.3299,35.3299,34.7753,34.8738,1906797.7115026,0
+FLS.US,D,20171109,000000,34.5144,35.1063,34.4001,34.9556,1275740.7459685,0
+FLS.US,D,20171110,000000,34.6522,35.0964,34.5232,35.0708,1339526.4634294,0
+FLS.US,D,20171113,000000,34.8305,35.4313,34.5498,35.2846,1768285.8386901,0
+FLS.US,D,20171114,000000,35.0344,35.2245,34.5961,35.0255,1973719.5659943,0
+FLS.US,D,20171115,000000,34.7468,34.93,34.473,34.6256,2602587.6317424,0
+FLS.US,D,20171116,000000,34.7566,35.1535,34.6522,35.0255,1649661.8869839,0
+FLS.US,D,20171117,000000,34.9733,35.5574,34.7379,35.1437,1044867.6578415,0
+FLS.US,D,20171120,000000,35.1162,35.125,34.7753,34.8994,1729455.2032033,0
+FLS.US,D,20171121,000000,35.0442,35.1634,34.9467,34.9467,1310644.3571642,0
+FLS.US,D,20171122,000000,34.9733,35.7347,34.9733,35.3949,1374194.5343884,0
+FLS.US,D,20171124,000000,35.451,35.5456,35.0097,35.0196,353541.8342428,0
+FLS.US,D,20171127,000000,34.9921,35.7977,34.9921,35.7445,995784.93050059,0
+FLS.US,D,20171128,000000,35.7791,36.898,35.7534,36.8546,1888305.7724026,0
+FLS.US,D,20171129,000000,36.83,37.2752,36.7511,37.2062,1758732.2454689,0
+FLS.US,D,20171130,000000,37.419,38.404,37.419,38.1656,1690469.2329915,0
+FLS.US,D,20171201,000000,38.2248,38.3784,37.2298,37.9932,1766095.9236445,0
+FLS.US,D,20171204,000000,38.4847,39.32,38.3517,38.3872,2561745.7669069,0
+FLS.US,D,20171205,000000,38.5123,38.5123,37.6436,37.679,1191353.3798739,0
+FLS.US,D,20171206,000000,37.5727,38.0829,37.419,37.4722,867431.74565528,0
+FLS.US,D,20171207,000000,37.4801,38.594,37.3107,38.2248,1100463.275779,0
+FLS.US,D,20171208,000000,37.7588,38.3075,37.4722,37.7588,1351346.1161692,0
+FLS.US,D,20171211,000000,37.285,38.0208,37.1048,37.2752,1726768.8261934,0
+FLS.US,D,20171212,000000,37.3865,37.5776,36.9531,36.9728,1101623.7175486,0
+FLS.US,D,20171213,000000,36.9353,37.0604,36.5956,36.7649,1239576.1822989,0
+FLS.US,D,20171214,000000,36.8448,36.9531,36.0223,36.0302,1061119.9341735,0
+FLS.US,D,20171215,000000,36.3453,37.3303,36.244,36.8812,2062048.1700151,0
+FLS.US,D,20171218,000000,37.1974,37.5815,36.9994,37.026,1237421.8013408,0
+FLS.US,D,20171219,000000,37.0782,37.1511,36.7019,36.898,1386925.8902858,0
+FLS.US,D,20171220,000000,37.1777,37.2564,36.6508,36.8634,1570921.395012,0
+FLS.US,D,20171221,000000,37.0083,37.4633,36.7285,37.2752,800626.64602225,0
+FLS.US,D,20171222,000000,37.3303,37.3934,37.0516,37.0959,576547.6754123,0
+FLS.US,D,20171226,000000,37.2062,37.6859,36.9817,37.4368,529609.17643304,0
+FLS.US,D,20171227,000000,37.4368,37.5263,37.1698,37.4633,512152.80216684,0
+FLS.US,D,20171228,000000,37.6278,37.7333,37.2298,37.6091,548528.53984183,0
+FLS.US,D,20171229,000000,37.6436,38.0582,37.4998,37.7588,757478.1112826,0
+FLS.US,D,20180102,000000,38.0494,38.3508,37.7687,38.0917,786654.64284373,0
+FLS.US,D,20180103,000000,38.0396,38.2336,37.7687,37.9745,802392.18253783,0
+FLS.US,D,20180104,000000,38.1271,39.2579,38.1271,39.0915,1333312.0591674,0
+FLS.US,D,20180105,000000,39.3348,39.3436,38.8482,39.0737,1011973.2454753,0
+FLS.US,D,20180108,000000,39.1368,39.5071,39.0274,39.3614,1030198.1712897,0
+FLS.US,D,20180109,000000,39.38,39.4146,38.8393,38.9832,982768.28664419,0
+FLS.US,D,20180110,000000,38.9211,38.9211,38.012,38.2346,1234795.3246498,0
+FLS.US,D,20180111,000000,38.4522,39.4973,38.3527,39.1368,1327173.7993782,0
+FLS.US,D,20180112,000000,39.2176,39.6224,39.0373,39.6126,1585910.6883508,0
+FLS.US,D,20180116,000000,40.1079,40.827,39.7938,40.559,1959906.9585795,0
+FLS.US,D,20180117,000000,40.7738,40.8655,38.9123,39.055,1865847.2138856,0
+FLS.US,D,20180118,000000,38.9832,40.1079,38.8945,39.9109,1832075.6171896,0
+FLS.US,D,20180119,000000,40.0203,40.0991,39.2363,39.3525,1654034.6102574,0
+FLS.US,D,20180122,000000,39.2806,39.4697,39.0018,39.4076,1212544.8943591,0
+FLS.US,D,20180123,000000,39.2806,39.713,38.6148,39.6765,2769533.8813185,0
+FLS.US,D,20180124,000000,39.9021,41.0279,39.9021,40.8221,2193064.3808986,0
+FLS.US,D,20180125,000000,41.0733,41.2259,40.1365,40.5404,1679206.9577946,0
+FLS.US,D,20180126,000000,40.5956,41.0368,40.5404,41.0368,924512.68844746,0
+FLS.US,D,20180129,000000,40.8408,41.1087,40.6221,40.8497,1108477.7353845,0
+FLS.US,D,20180130,000000,40.4251,40.8655,40.0903,40.7029,1272355.8703257,0
+FLS.US,D,20180131,000000,41.0545,41.5558,40.4862,40.8024,1139059.3862887,0
+FLS.US,D,20180201,000000,40.5147,41.2161,40.4596,41.0457,1257542.2169049,0
+FLS.US,D,20180202,000000,40.6941,40.7472,39.9208,40.1267,1358049.8755783,0
+FLS.US,D,20180205,000000,39.8489,40.369,37.8859,37.9115,1568152.7819711,0
+FLS.US,D,20180206,000000,37.029,38.5714,36.7315,37.6584,2828672.7554029,0
+FLS.US,D,20180207,000000,37.6849,38.1922,37.3914,37.4082,2022875.3920294,0
+FLS.US,D,20180208,000000,37.3559,37.6426,36.5788,36.7503,2075365.3307253,0
+FLS.US,D,20180209,000000,37.1393,37.5529,34.9221,36.3375,2868724.7482377,0
+FLS.US,D,20180212,000000,36.5433,37.6072,36.3995,37.291,1571722.4348686,0
+FLS.US,D,20180213,000000,36.9945,37.219,36.2114,36.9945,1333534.4010287,0
+FLS.US,D,20180214,000000,36.7591,38.1833,36.5069,37.9844,1572879.8308593,0
+FLS.US,D,20180215,000000,38.1666,38.8482,37.7323,38.596,2353291.642171,0
+FLS.US,D,20180216,000000,38.1105,40.4685,36.3819,39.6588,4841760.029234,0
+FLS.US,D,20180220,000000,39.6126,41.5066,39.0737,39.3436,2570584.617341,0
+FLS.US,D,20180221,000000,39.1201,40.4251,39.1201,39.4146,2288228.7280818,0
+FLS.US,D,20180222,000000,39.452,40.2439,39.1644,39.2363,1318659.8320294,0
+FLS.US,D,20180223,000000,39.517,39.8923,39.1101,39.8489,887653.68718338,0
+FLS.US,D,20180226,000000,40.0903,40.8999,39.8578,40.4429,2277552.2576977,0
+FLS.US,D,20180227,000000,40.4763,40.7029,39.5761,39.585,1379032.2465775,0
+FLS.US,D,20180228,000000,39.6943,39.775,38.1105,38.1271,1577072.8531764,0
+FLS.US,D,20180301,000000,38.1666,38.2542,37.0043,37.093,1870946.8630619,0
+FLS.US,D,20180302,000000,36.9117,38.272,36.6694,38.074,2047291.3711342,0
+FLS.US,D,20180305,000000,38.0651,39.2717,37.9745,39.1101,2219994.1428743,0
+FLS.US,D,20180306,000000,39.2077,39.9208,39.2077,39.7327,1715496.3984001,0
+FLS.US,D,20180307,000000,39.2176,40.0813,39.2176,39.9464,1730256.24306,0
+FLS.US,D,20180308,000000,39.975,40.1808,39.5515,40.0627,1387167.5220802,0
+FLS.US,D,20180309,000000,40.4429,41.2072,40.1365,41.0368,1604112.2631934,0
+FLS.US,D,20180312,000000,41.1186,41.549,40.5404,40.6575,1174740.6863692,0
+FLS.US,D,20180313,000000,40.6399,41.0919,40.0203,40.1552,1403354.8217953,0
+FLS.US,D,20180314,000000,40.569,40.8024,39.7662,39.8489,690979.62006113,0
+FLS.US,D,20180315,000000,39.8745,40.0371,39.3978,39.4795,1115558.1561204,0
+FLS.US,D,20180316,000000,39.4332,40.2715,39.3525,40.0991,1167490.7172734,0
+FLS.US,D,20180319,000000,39.8745,40.0292,38.9832,39.5603,1045881.9022228,0
+FLS.US,D,20180320,000000,39.7938,40.2252,39.6519,39.7041,940948.72677452,0
+FLS.US,D,20180321,000000,39.7229,40.7394,39.517,40.4429,1455368.6037196,0
+FLS.US,D,20180322,000000,39.9376,40.2537,38.9043,38.9575,1620282.3034945,0
+FLS.US,D,20180323,000000,39.0639,39.3121,37.7864,37.9115,1043071.6635367,0
+FLS.US,D,20180326,000000,38.5714,38.6867,37.9479,38.5882,1514163.3047856,0
+FLS.US,D,20180327,000000,38.6414,38.794,37.6948,37.9548,1739066.666224,0
+FLS.US,D,20180328,000000,38.1281,38.4995,37.5371,37.7943,1041607.6591344,0
+FLS.US,D,20180329,000000,38.1105,39.3682,38.1105,39.186,1587739.170964,0
+FLS.US,D,20180402,000000,38.8807,39.1998,37.9844,38.4739,1657341.3109078,0
+FLS.US,D,20180403,000000,38.5655,38.9083,38.0208,38.8895,1474009.7859867,0
+FLS.US,D,20180404,000000,38.4079,39.9376,38.1932,39.8381,2000144.7439285,0
+FLS.US,D,20180405,000000,40.0823,40.9777,39.8124,40.5256,1459865.1886693,0
+FLS.US,D,20180406,000000,40.0459,40.1996,38.6168,39.0501,1865268.5158902,0
+FLS.US,D,20180409,000000,39.2865,39.9464,39.0501,39.2963,1159252.9005469,0
+FLS.US,D,20180410,000000,39.9287,40.9402,39.9287,40.3178,1917282.2978145,0
+FLS.US,D,20180411,000000,40.0637,42.2277,39.8479,41.8375,2970722.808064,0
+FLS.US,D,20180412,000000,41.945,41.9814,40.8437,41.5224,1900628.9939242,0
+FLS.US,D,20180413,000000,41.8819,41.945,41.1481,41.3037,1315172.4151628,0
+FLS.US,D,20180416,000000,41.9174,42.0277,41.4189,41.5638,854591.7569764,0
+FLS.US,D,20180417,000000,41.8297,42.5152,41.6485,41.8297,1278377.375256,0
+FLS.US,D,20180418,000000,42.143,42.5802,41.9104,42.3064,1052856.735956,0
+FLS.US,D,20180419,000000,42.3064,43.1388,42.3064,43.0855,2022534.26479,0
+FLS.US,D,20180420,000000,42.9594,43.3288,42.6876,42.7881,1705431.1143199,0
+FLS.US,D,20180423,000000,42.8048,43.5022,42.335,42.4177,1711368.3527001,0
+FLS.US,D,20180424,000000,42.8305,42.9328,40.8959,41.2505,2128483.7151389,0
+FLS.US,D,20180425,000000,41.2761,41.8199,40.958,41.6022,1086206.999901,0
+FLS.US,D,20180426,000000,41.8819,41.8819,40.6703,40.9147,1656770.7349897,0
+FLS.US,D,20180427,000000,40.826,41.1047,40.3089,40.7344,1179769.2673708,0
+FLS.US,D,20180430,000000,40.8536,40.9235,40.0371,40.1641,1944764.3610348,0
+FLS.US,D,20180501,000000,39.9287,40.5975,39.5584,40.4625,1456482.3435457,0
+FLS.US,D,20180502,000000,40.2833,41.5923,40.2833,40.9235,1467097.8983513,0
+FLS.US,D,20180503,000000,40.6703,40.9147,40.0735,40.6703,1370481.7298815,0
+FLS.US,D,20180504,000000,40.371,41.5293,40.3089,41.3688,957391.87191907,0
+FLS.US,D,20180507,000000,41.5638,42.6501,41.3598,41.9528,1482604.9741069,0
+FLS.US,D,20180508,000000,41.9893,42.3714,41.7785,42.3418,1631977.0792984,0
+FLS.US,D,20180509,000000,42.596,43.2924,42.3064,43.2481,1819508.7333541,0
+FLS.US,D,20180510,000000,43.4293,43.4293,42.7408,43.3012,1364731.2992753,0
+FLS.US,D,20180511,000000,42.2355,42.2355,38.7271,39.3682,5991604.5186883,0
+FLS.US,D,20180514,000000,39.2234,40.5975,38.5271,40.1641,2766792.680288,0
+FLS.US,D,20180515,000000,39.8124,40.0203,38.7408,39.3584,2508057.8218348,0
+FLS.US,D,20180516,000000,39.1161,39.4933,38.6394,39.186,1632203.4821984,0
+FLS.US,D,20180517,000000,39.2501,40.1474,39.1703,39.8825,1799927.4206594,0
+FLS.US,D,20180518,000000,39.9021,40.4891,39.8381,40.3089,1647957.2660467,0
+FLS.US,D,20180521,000000,40.5522,41.0141,40.4793,40.6901,990609.13685112,0
+FLS.US,D,20180522,000000,40.7866,41.0329,40.2971,40.3256,1312423.0920551,0
+FLS.US,D,20180523,000000,40.0114,40.0873,38.8344,39.2599,1309757.020238,0
+FLS.US,D,20180524,000000,39.186,39.3417,38.7536,39.06,1549324.7919301,0
+FLS.US,D,20180525,000000,38.798,38.9161,38.0582,38.2356,973748.71999414,0
+FLS.US,D,20180529,000000,37.7943,38.1833,37.2506,37.5323,1984446.7993604,0
+FLS.US,D,20180530,000000,37.8583,38.5734,37.7223,38.4542,939668.4843673,0
+FLS.US,D,20180531,000000,38.399,38.399,37.0428,37.3894,1706224.0320995,0
+FLS.US,D,20180601,000000,37.5519,37.7223,36.9817,36.9817,1842799.8047767,0
+FLS.US,D,20180604,000000,37.1353,37.6938,36.8103,36.9353,1307298.0613877,0
+FLS.US,D,20180605,000000,36.9443,37.3629,36.8368,37.1619,2890750.8061478,0
+FLS.US,D,20180606,000000,37.3973,37.9213,37.0703,37.9026,1107482.7809364,0
+FLS.US,D,20180607,000000,37.9213,38.3399,37.7125,38.0839,810714.26581456,0
+FLS.US,D,20180608,000000,37.9381,38.2828,37.5786,38.1381,1387498.4967232,0
+FLS.US,D,20180611,000000,38.1833,38.4542,37.9479,38.273,1090545.2043467,0
+FLS.US,D,20180612,000000,38.2454,38.4897,38.0296,38.3813,1019297.3285249,0
+FLS.US,D,20180613,000000,38.3912,38.4276,37.5519,37.5963,888410.05561588,0
+FLS.US,D,20180614,000000,37.7125,37.9479,37.421,37.5697,1042609.7204,0
+FLS.US,D,20180615,000000,37.3973,37.3973,36.4557,36.9068,1639355.9863687,0
+FLS.US,D,20180618,000000,36.638,37.2408,36.4104,37.2082,1667072.5745662,0
+FLS.US,D,20180619,000000,36.7541,36.9817,35.9405,36.3671,1443923.5817874,0
+FLS.US,D,20180620,000000,36.6901,37.0083,36.1375,36.9167,1023473.0914281,0
+FLS.US,D,20180621,000000,36.7256,36.8812,36.3729,36.5276,1533346.6357011,0
+FLS.US,D,20180622,000000,37.0614,37.5904,36.9994,37.0614,1246609.9010912,0
+FLS.US,D,20180625,000000,36.7157,36.8526,35.844,36.0253,1060726.0134328,0
+FLS.US,D,20180626,000000,36.3178,36.6408,35.91,36.3463,988182.66630929,0
+FLS.US,D,20180627,000000,36.5443,37.5667,36.5276,36.8004,1804253.4419894,0
+FLS.US,D,20180628,000000,36.6714,36.7719,35.9918,36.4173,1458931.1497996,0
+FLS.US,D,20180629,000000,36.6271,37.29,36.6271,36.7079,797848.89564466,0
+FLS.US,D,20180702,000000,36.3553,36.6892,35.8706,36.436,1045643.3162072,0
+FLS.US,D,20180703,000000,36.7433,37.2614,36.4262,36.436,431869.11554079,0
+FLS.US,D,20180705,000000,36.5276,36.7621,36.2508,36.7621,1373086.8861202,0
+FLS.US,D,20180706,000000,36.699,36.9994,36.4448,36.8812,764676.30213681,0
+FLS.US,D,20180709,000000,37.027,38.1538,37.027,38.0809,661784.81382646,0
+FLS.US,D,20180710,000000,38.0987,38.3459,37.877,38.2238,872168.94713987,0
+FLS.US,D,20180711,000000,37.6613,37.9794,37.3737,37.4614,841711.15791188,0
+FLS.US,D,20180712,000000,37.618,37.8809,37.0181,37.618,642231.92840174,0
+FLS.US,D,20180713,000000,37.5904,38.3892,37.5766,38.2238,679463.52995403,0
+FLS.US,D,20180716,000000,38.0454,38.3517,37.1629,37.3825,957142.11804741,0
+FLS.US,D,20180717,000000,37.3264,38.2523,37.3165,38.1814,1003985.1826204,0
+FLS.US,D,20180718,000000,38.1991,38.2238,37.1265,37.8534,1832077.6477088,0
+FLS.US,D,20180719,000000,37.5805,38.6168,37.5353,38.5812,920958.26444455,0
+FLS.US,D,20180720,000000,38.3794,38.7309,38.271,38.3085,1246221.0566488,0
+FLS.US,D,20180723,000000,38.0987,38.2424,37.5717,37.817,775431.96277286,0
+FLS.US,D,20180724,000000,38.0987,38.798,37.9479,38.206,728065.02422513,0
+FLS.US,D,20180725,000000,38.0897,38.8147,37.7351,38.7891,976920.39111242,0
+FLS.US,D,20180726,000000,38.9083,39.587,38.7448,39.3338,830382.89083835,0
+FLS.US,D,20180727,000000,39.4805,39.6529,39.0983,39.3071,858528.93386394,0
+FLS.US,D,20180730,000000,39.4805,39.971,39.2156,39.3436,698090.49858623,0
+FLS.US,D,20180731,000000,39.6529,40.6418,39.517,40.2803,903553.66842003,0
+FLS.US,D,20180801,000000,39.6244,40.042,39.2806,39.5534,709532.47473954,0
+FLS.US,D,20180802,000000,39.1968,39.6883,38.7802,39.6244,576937.53511442,0
+FLS.US,D,20180803,000000,39.7357,40.8536,39.6342,40.7964,1378357.0989162,0
+FLS.US,D,20180806,000000,40.8861,41.5332,40.7964,41.0151,1175881.8382057,0
+FLS.US,D,20180807,000000,41.2141,41.8523,41.0979,41.8247,1717094.4170749,0
+FLS.US,D,20180808,000000,41.8149,42.1104,41.2781,41.7322,1464690.7177426,0
+FLS.US,D,20180809,000000,44.3867,46.8382,43.4874,44.4044,5183704.5525984,0
+FLS.US,D,20180810,000000,44.5502,45.676,44.4133,45.5233,2525588.3100548,0
+FLS.US,D,20180813,000000,45.5391,46.1202,45.1421,45.4484,1308212.8103242,0
+FLS.US,D,20180814,000000,45.7587,45.9114,45.2672,45.3411,1255746.2226,0
+FLS.US,D,20180815,000000,44.9688,45.1156,44.0528,44.7777,1613862.8167849,0
+FLS.US,D,20180816,000000,45.021,45.7311,44.9392,45.6208,915631.19710858,0
+FLS.US,D,20180817,000000,45.6494,46.7861,45.6494,46.657,1469846.2061993,0
+FLS.US,D,20180820,000000,46.8038,47.3672,46.6668,46.8038,967623.65858039,0
+FLS.US,D,20180821,000000,46.8472,47.3111,46.466,47.2027,1245493.1154863,0
+FLS.US,D,20180822,000000,47.25,47.3573,46.7141,47.1583,949321.5730333,0
+FLS.US,D,20180823,000000,47.1219,47.1347,46.5763,46.8038,1377274.832139,0
+FLS.US,D,20180824,000000,46.9594,47.0825,46.6029,46.9693,646681.81140795,0
+FLS.US,D,20180827,000000,47.2568,47.6775,46.9309,47.5297,990508.62614666,0
+FLS.US,D,20180828,000000,47.7051,48.0931,47.4292,47.6578,865118.98419324,0
+FLS.US,D,20180829,000000,47.775,48.3117,47.4943,48.167,1155433.4937776,0
+FLS.US,D,20180830,000000,48.039,48.039,47.3623,47.575,1107028.9598769,0
+FLS.US,D,20180831,000000,47.3849,47.5908,47.2835,47.3573,1486255.8477757,0
+FLS.US,D,20180904,000000,47.3199,47.5395,46.8648,47.3672,1362144.4177102,0
+FLS.US,D,20180905,000000,47.2658,47.9385,47.0195,47.8941,1263286.5559532,0
+FLS.US,D,20180906,000000,47.9129,48.4212,47.6292,47.6676,1048354.0594485,0
+FLS.US,D,20180907,000000,47.4292,47.904,47.1299,47.8193,1105051.2340963,0
+FLS.US,D,20180910,000000,48.1207,48.6565,48.1207,48.364,1017209.9547032,0
+FLS.US,D,20180911,000000,48.2104,48.8476,47.9473,47.9562,1529881.5545466,0
+FLS.US,D,20180912,000000,48.0478,48.5748,47.7119,48.3936,1094882.3935328,0
+FLS.US,D,20180913,000000,49.5282,50.1103,48.9756,49.6208,1462587.0997666,0
+FLS.US,D,20180914,000000,49.4751,50.528,49.2731,50.4915,1532190.2549701,0
+FLS.US,D,20180917,000000,50.656,50.656,50.001,50.1202,898881.44355246,0
+FLS.US,D,20180918,000000,50.2118,50.9544,49.7734,50.917,830320.96000026,0
+FLS.US,D,20180919,000000,51.1091,51.6646,50.8038,50.9023,1110426.0186354,0
+FLS.US,D,20180920,000000,51.2451,51.5888,50.6885,50.8471,1603887.8908127,0
+FLS.US,D,20180921,000000,50.9732,51.1022,50.5083,50.5447,1941061.7091244,0
+FLS.US,D,20180924,000000,50.5732,50.5732,49.5233,49.8355,1322364.5144591,0
+FLS.US,D,20180925,000000,50.0631,50.2256,49.807,49.8887,1107088.8601958,0
+FLS.US,D,20180926,000000,49.8513,50.5634,49.4987,49.5598,1471649.3073216,0
+FLS.US,D,20180927,000000,49.7696,50.0985,49.3864,49.999,1030305.7888116,0
+FLS.US,D,20180928,000000,49.9261,50.2541,49.6385,49.8611,786595.75778456,0
+FLS.US,D,20181001,000000,50.135,50.263,49.3864,49.6887,804076.49828215,0
+FLS.US,D,20181002,000000,49.7518,50.1251,49.4218,49.5972,798299.67092524,0
+FLS.US,D,20181003,000000,49.8267,50.1251,49.5883,50.0365,771607.47970547,0
+FLS.US,D,20181004,000000,49.934,50.4186,49.3716,49.6789,627848.74506864,0
+FLS.US,D,20181005,000000,49.5499,49.8611,48.6762,48.9845,539938.4280199,0
+FLS.US,D,20181008,000000,48.9688,49.1588,48.3482,48.9333,1127322.9848395,0
+FLS.US,D,20181009,000000,48.7668,48.9688,48.2921,48.7029,657452.7009386,0
+FLS.US,D,20181010,000000,48.4477,48.5225,46.4886,46.5713,1665100.9403435,0
+FLS.US,D,20181011,000000,46.3793,47.0342,45.019,45.0554,1826867.3352316,0
+FLS.US,D,20181012,000000,45.5391,45.8139,44.4901,45.6208,1832325.3710612,0
+FLS.US,D,20181015,000000,45.5233,46.2069,45.4209,45.5765,1140600.5504236,0
+FLS.US,D,20181016,000000,45.9883,47.2628,45.5677,47.2372,1235162.8486397,0
+FLS.US,D,20181017,000000,46.9988,47.1308,46.4088,46.9742,726616.24871753,0
+FLS.US,D,20181018,000000,45.877,46.5802,45.5312,45.6297,1171909.1272307,0
+FLS.US,D,20181019,000000,45.8139,46.3704,45.1658,45.4012,1005153.7464671,0
+FLS.US,D,20181022,000000,45.3755,45.6957,44.5739,44.8112,906255.27432456,0
+FLS.US,D,20181023,000000,43.6085,43.6273,42.2227,42.8866,2109454.7036888,0
+FLS.US,D,20181024,000000,42.8944,43.5426,40.9442,41.0821,1567866.4787524,0
+FLS.US,D,20181025,000000,41.554,41.6849,40.9718,41.5293,1301737.4843343,0
+FLS.US,D,20181026,000000,40.8801,42.0415,40.5985,41.0821,1616776.6119543,0
+FLS.US,D,20181029,000000,41.7282,41.875,39.7593,40.5256,1508692.0705807,0
+FLS.US,D,20181030,000000,40.5344,42.0208,40.2331,41.8485,2011328.844133,0
+FLS.US,D,20181031,000000,42.4403,42.9427,41.746,41.8485,1742646.471718,0
+FLS.US,D,20181101,000000,42.0582,42.9526,41.6189,42.4946,1323068.0893903,0
+FLS.US,D,20181102,000000,42.86,44.2557,42.7684,43.0599,1899804.6030958,0
+FLS.US,D,20181105,000000,43.2333,43.4982,42.733,43.1801,1364549.5677996,0
+FLS.US,D,20181106,000000,43.0511,43.9621,42.9427,43.9444,1331265.2957312,0
+FLS.US,D,20181107,000000,44.2714,45.0377,43.8351,44.8112,963779.88557982,0
+FLS.US,D,20181108,000000,46.4975,50.527,46.3241,48.3207,3586993.5321875,0
+FLS.US,D,20181109,000000,48.038,48.038,44.1266,45.7863,2771168.4493404,0
+FLS.US,D,20181112,000000,45.877,45.9883,44.8151,44.9186,1493712.9298383,0
+FLS.US,D,20181113,000000,45.0742,45.476,43.2924,43.5514,1994015.6214762,0
+FLS.US,D,20181114,000000,44.1631,44.884,42.533,43.0954,1612226.2182437,0
+FLS.US,D,20181115,000000,42.7881,45.0101,42.6492,44.8644,1217057.723463,0
+FLS.US,D,20181116,000000,44.7935,45.5765,44.5462,45.3835,1339903.1247562,0
+FLS.US,D,20181119,000000,45.1825,45.5145,44.0882,44.5177,1071900.9763007,0
+FLS.US,D,20181120,000000,43.6884,43.9346,42.2129,42.4039,1349526.7708927,0
+FLS.US,D,20181121,000000,42.7959,42.928,42.0858,42.1951,1619304.6084603,0
+FLS.US,D,20181123,000000,41.4849,41.5116,40.7788,41.0092,921283.14752965,0
+FLS.US,D,20181126,000000,41.4367,42.5507,41.2732,42.4946,1633355.8018908,0
+FLS.US,D,20181127,000000,42.205,42.4403,41.5726,42.0582,585676.89010357,0
+FLS.US,D,20181128,000000,42.1754,43.6794,41.9193,43.6617,1197936.3233857,0
+FLS.US,D,20181129,000000,43.6184,43.9523,42.7684,43.5238,933823.63461446,0
+FLS.US,D,20181130,000000,43.3977,44.4468,42.8058,44.2271,1502594.4211772,0
+FLS.US,D,20181203,000000,45.4484,46.264,43.908,44.5462,1956921.0799754,0
+FLS.US,D,20181204,000000,44.4812,44.7008,42.137,42.34,2869353.1939554,0
+FLS.US,D,20181206,000000,41.2653,42.0021,39.6322,41.939,2135969.2244715,0
+FLS.US,D,20181207,000000,42.2129,42.8305,41.1372,41.3904,1595882.5685439,0
+FLS.US,D,20181210,000000,41.1914,41.4751,39.8607,40.6339,1063264.1625352,0
+FLS.US,D,20181211,000000,41.4367,41.6849,40.1976,40.7532,1656312.8528916,0
+FLS.US,D,20181212,000000,41.6012,42.0956,40.8989,41.0092,1732075.5883366,0
+FLS.US,D,20181213,000000,41.0269,41.0919,39.0216,39.6322,2461210.6962232,0
+FLS.US,D,20181214,000000,39.0294,39.7238,37.4082,38.0829,2782938.3543578,0
+FLS.US,D,20181217,000000,38.1745,38.7487,36.7975,37.1441,2142623.2361582,0
+FLS.US,D,20181218,000000,36.9334,37.0604,35.9041,36.1129,2186185.9968312,0
+FLS.US,D,20181219,000000,36.1878,37.0418,35.0916,35.6116,2137783.4934498,0
+FLS.US,D,20181220,000000,35.2481,35.8746,34.0612,34.8108,2149744.2672796,0
+FLS.US,D,20181221,000000,34.8108,35.458,33.9805,34.1332,2634285.052992,0
+FLS.US,D,20181224,000000,33.7342,34.0139,32.7128,32.7216,472409.44826288,0
+FLS.US,D,20181226,000000,33.0763,34.8551,32.7306,34.8472,1318891.3112275,0
+FLS.US,D,20181227,000000,33.6515,34.5803,33.0674,34.5803,1476221.0214846,0
+FLS.US,D,20181228,000000,34.7261,34.9083,33.9973,34.3242,1332292.7384879,0
+FLS.US,D,20181231,000000,34.5626,34.8551,34.1076,34.664,892016.25786047,0
+FLS.US,D,20190102,000000,33.9627,34.9743,33.3314,34.8197,1311249.4519102,0
+FLS.US,D,20190103,000000,34.5891,34.8472,33.1236,33.3796,1695797.3155871,0
+FLS.US,D,20190104,000000,33.8918,35.0925,33.8918,35.0364,1273346.7637353,0
+FLS.US,D,20190107,000000,35.0364,36.303,34.6443,35.7801,1391647.8628757,0
+FLS.US,D,20190108,000000,36.3769,36.9531,35.9918,36.6526,1208573.1986437,0
+FLS.US,D,20190109,000000,37.0181,37.9587,36.7601,37.4111,1314199.7964268,0
+FLS.US,D,20190110,000000,37.027,38.1636,36.6626,38.1439,852951.09739665,0
+FLS.US,D,20190111,000000,37.6485,38.1085,37.1551,38.071,664774.75346901,0
+FLS.US,D,20190114,000000,37.5953,38.1538,37.42,37.9883,719043.4270558,0
+FLS.US,D,20190115,000000,37.9686,38.0258,37.4653,37.9686,768141.38329132,0
+FLS.US,D,20190116,000000,37.9253,38.466,37.8612,38.071,777679.74761789,0
+FLS.US,D,20190117,000000,37.815,38.858,37.7233,38.602,685192.64010782,0
+FLS.US,D,20190118,000000,38.8679,39.6835,38.8216,39.4913,912431.09872036,0
+FLS.US,D,20190122,000000,39.3269,39.4352,37.9499,38.3537,1108101.0740577,0
+FLS.US,D,20190123,000000,38.5015,38.8403,37.5766,37.9421,823259.82919757,0
+FLS.US,D,20190124,000000,37.9785,38.594,37.7579,38.2158,898738.2919431,0
+FLS.US,D,20190125,000000,38.7123,39.1968,38.5527,39.1792,894936.1445878,0
+FLS.US,D,20190128,000000,38.5103,38.5478,37.9155,38.466,692509.61634002,0
+FLS.US,D,20190129,000000,38.6561,39.6184,38.6561,39.2895,608818.71835899,0
+FLS.US,D,20190130,000000,39.7209,40.2705,39.1023,39.978,512439.10538559,0
+FLS.US,D,20190131,000000,39.9956,40.4625,39.1792,40.3512,1445775.4153724,0
+FLS.US,D,20190201,000000,40.3444,40.8299,39.7938,40.2803,1003792.2832886,0
+FLS.US,D,20190204,000000,40.1523,40.765,39.9956,40.7196,827245.73854787,0
+FLS.US,D,20190205,000000,40.6271,40.9758,40.2055,40.9658,811613.78585643,0
+FLS.US,D,20190206,000000,40.7374,41.3953,40.7364,41.2229,883933.77585901,0
+FLS.US,D,20190207,000000,40.6832,41.0309,39.6007,40.0951,747758.01548031,0
+FLS.US,D,20190208,000000,39.9307,40.4271,39.3357,40.1139,927681.31378681,0
+FLS.US,D,20190211,000000,40.2607,40.8398,39.9956,40.7551,1010767.1170219,0
+FLS.US,D,20190212,000000,41.1235,42.0956,41.1235,41.938,1112601.720046,0
+FLS.US,D,20190213,000000,42.2405,42.7358,42.1567,42.596,1010092.9846202,0
+FLS.US,D,20190214,000000,42.3133,42.8442,42.1951,42.4591,1053703.4624965,0
+FLS.US,D,20190215,000000,42.9466,43.8145,42.8541,43.7809,966882.51904252,0
+FLS.US,D,20190219,000000,43.4864,43.8716,43.185,43.2756,1820158.4995243,0
+FLS.US,D,20190220,000000,43.3672,44.5157,43.3298,43.7514,2523081.6340014,0
+FLS.US,D,20190221,000000,40.4271,43.2382,40.3896,42.4768,3277696.7130965,0
+FLS.US,D,20190222,000000,42.662,43.0333,42.268,42.662,1506466.6214477,0
+FLS.US,D,20190225,000000,43.0018,43.119,42.4335,42.4689,980889.04104883,0
+FLS.US,D,20190226,000000,42.205,42.4512,41.809,41.8375,1272010.6820478,0
+FLS.US,D,20190227,000000,41.7086,42.0109,41.286,41.6643,1584364.4479175,0
+FLS.US,D,20190228,000000,41.5696,41.8465,40.6457,40.6911,1676589.6184403,0
+FLS.US,D,20190301,000000,41.0387,41.3716,40.6093,41.2318,1110310.2790364,0
+FLS.US,D,20190304,000000,41.2318,41.6445,40.1336,40.5443,1790058.0816899,0
+FLS.US,D,20190305,000000,40.5266,40.6359,39.9494,40.1139,1388506.6495467,0
+FLS.US,D,20190306,000000,40.0499,40.2705,39.4628,39.4727,1178067.6922126,0
+FLS.US,D,20190307,000000,39.4628,39.7406,38.7773,39.4727,1441756.0024539,0
+FLS.US,D,20190308,000000,38.7871,39.4352,38.6286,39.3545,2170441.3503197,0
+FLS.US,D,20190311,000000,39.381,40.4084,39.2619,40.3345,1724233.72287,0
+FLS.US,D,20190312,000000,40.4448,41.0309,40.4448,40.8112,1417464.900285,0
+FLS.US,D,20190313,000000,41.1136,41.2565,40.765,41.0122,912673.74577454,0
+FLS.US,D,20190314,000000,40.9019,41.0959,40.6733,40.7551,712457.43776507,0
+FLS.US,D,20190315,000000,40.7196,40.9511,40.5177,40.5728,1180469.7965231,0
+FLS.US,D,20190318,000000,40.6093,41.4613,40.6093,41.4052,1028507.7639875,0
+FLS.US,D,20190319,000000,41.7913,42.0681,41.2131,41.3776,721232.32684165,0
+FLS.US,D,20190320,000000,41.353,41.6445,40.8299,41.3628,681961.06867073,0
+FLS.US,D,20190321,000000,41.1865,42.0956,41.0575,41.9646,689945.07048703,0
+FLS.US,D,20190322,000000,41.7352,42.0109,39.784,39.8667,962413.34610313,0
+FLS.US,D,20190325,000000,39.712,40.2803,39.5642,39.9405,667756.57103443,0
+FLS.US,D,20190326,000000,40.5089,40.8663,40.2055,40.4793,699759.58543592,0
+FLS.US,D,20190327,000000,40.563,40.8299,40.2331,40.563,1303460.379945,0
+FLS.US,D,20190328,000000,40.6093,41.347,40.5394,41.1698,717235.2496353,0
+FLS.US,D,20190329,000000,41.5746,41.9804,41.4081,41.5401,833330.18957598,0
+FLS.US,D,20190401,000000,42.0553,42.8353,42.0553,42.7536,1092675.2190734,0
+FLS.US,D,20190402,000000,42.8087,43.3791,42.5793,42.9644,1789669.2372474,0
+FLS.US,D,20190403,000000,43.121,43.517,43.0205,43.1781,1154581.6909389,0
+FLS.US,D,20190404,000000,43.251,43.8577,43.1584,43.8292,645404.61477965,0
+FLS.US,D,20190405,000000,44.0774,44.299,43.9138,44.1345,782200.69879896,0
+FLS.US,D,20190408,000000,44.0528,44.3925,43.7661,44.3542,584824.07200518,0
+FLS.US,D,20190409,000000,43.905,44.0606,43.4352,43.8577,1100950.6004066,0
+FLS.US,D,20190410,000000,43.8952,44.0143,43.5711,43.9947,654138.8934706,0
+FLS.US,D,20190411,000000,44.0242,44.7304,43.9138,44.6231,581572.19537527,0
+FLS.US,D,20190412,000000,44.9136,45.3667,44.6497,45.0624,487242.39161691,0
+FLS.US,D,20190415,000000,45.0348,45.2101,44.5147,44.6762,814895.10501592,0
+FLS.US,D,20190416,000000,44.7699,45.2101,44.429,45.1904,986410.02297622,0
+FLS.US,D,20190417,000000,45.4958,45.5982,44.9235,44.9432,789724.78799792,0
+FLS.US,D,20190418,000000,45.0436,45.5982,44.824,45.5056,661583.79241756,0
+FLS.US,D,20190422,000000,45.349,46.1015,45.1737,45.8907,786299.30196941,0
+FLS.US,D,20190423,000000,45.8552,46.4147,45.6692,46.1497,738567.88521058,0
+FLS.US,D,20190424,000000,46.2315,46.3605,45.6474,45.7627,1098075.3851035,0
+FLS.US,D,20190425,000000,45.3667,45.3667,44.4901,44.6329,1270395.403959,0
+FLS.US,D,20190426,000000,44.6132,45.1904,44.3925,45.1549,823951.22101304,0
+FLS.US,D,20190429,000000,45.3569,45.9173,45.3569,45.6326,451311.33766465,0
+FLS.US,D,20190430,000000,45.8277,45.8277,45.0259,45.1205,818282.01117807,0
+FLS.US,D,20190501,000000,45.3303,45.6888,44.7226,45.0348,843493.95384137,0
+FLS.US,D,20190502,000000,44.1897,44.5482,42.6984,43.7661,2601522.6243791,0
+FLS.US,D,20190503,000000,46.9791,49.8395,46.8117,47.8518,4313959.0302215,0
+FLS.US,D,20190506,000000,46.9043,47.2845,45.9006,46.8747,1352511.634237,0
+FLS.US,D,20190507,000000,46.0582,46.3419,45.1639,45.6692,1183763.2987982,0
+FLS.US,D,20190508,000000,45.5322,45.8277,45.0436,45.2466,1068052.1270019,0
+FLS.US,D,20190509,000000,44.7501,45.2742,44.2626,45.1549,1154613.1639877,0
+FLS.US,D,20190510,000000,44.9235,45.8642,44.2084,45.7804,1026467.0921092,0
+FLS.US,D,20190513,000000,44.5482,44.695,43.6647,44.2537,1825893.7012359,0
+FLS.US,D,20190514,000000,44.4192,45.349,44.4015,45.2298,1002987.1823934,0
+FLS.US,D,20190515,000000,44.8516,45.869,44.5857,45.7991,797295.57914035,0
+FLS.US,D,20190516,000000,46.2138,47.0786,46.1597,47.0698,2982056.1514357,0
+FLS.US,D,20190517,000000,46.2778,46.5822,45.4317,45.5322,1053762.3475557,0
+FLS.US,D,20190520,000000,45.1549,45.7213,44.9531,45.6425,779239.18642636,0
+FLS.US,D,20190521,000000,46.0119,46.6452,45.7903,46.5901,1154062.8932624,0
+FLS.US,D,20190522,000000,46.2778,46.5989,45.8464,45.8818,860098.52526882,0
+FLS.US,D,20190523,000000,45.0712,45.1865,44.2251,44.8063,1374248.3431494,0
+FLS.US,D,20190524,000000,45.1639,45.6612,44.429,44.76,572205.40992802,0
+FLS.US,D,20190528,000000,44.8604,45.1904,43.9405,43.9947,956212.14021631,0
+FLS.US,D,20190529,000000,43.7208,44.0824,43.2963,43.7208,1461744.4342646,0
+FLS.US,D,20190530,000000,43.9494,44.6329,43.5445,43.7287,1047919.5283221,0
+FLS.US,D,20190531,000000,43.0855,43.5711,42.5842,42.7438,1057286.3137694,0
+FLS.US,D,20190603,000000,42.791,43.7248,42.791,43.4716,1484697.4242268,0
+FLS.US,D,20190604,000000,44.0774,44.5659,43.7563,44.5,1195070.2454194,0
+FLS.US,D,20190605,000000,44.7226,45.091,43.9995,44.5393,1217534.8954942,0
+FLS.US,D,20190606,000000,44.5945,44.9915,44.2084,44.8339,1033194.2024901,0
+FLS.US,D,20190607,000000,45.1008,45.4958,44.9432,45.3569,1135642.0223373,0
+FLS.US,D,20190610,000000,45.7538,46.2217,45.4219,45.477,803641.96715582,0
+FLS.US,D,20190611,000000,46.0838,46.2876,45.3224,45.4219,620640.40161801,0
+FLS.US,D,20190612,000000,45.2652,45.4593,44.7403,44.8151,545539.61545893,0
+FLS.US,D,20190613,000000,45.091,45.4958,44.9333,45.4958,741616.7099123,0
+FLS.US,D,20190614,000000,45.3303,45.3303,44.5571,44.8693,422048.50903404,0
+FLS.US,D,20190617,000000,44.7501,44.9432,44.4015,44.429,540496.8208224,0
+FLS.US,D,20190618,000000,44.9068,46.0119,44.7038,45.8642,894287.39367725,0
+FLS.US,D,20190619,000000,45.9655,46.0916,45.5687,45.9843,616443.3182624,0
+FLS.US,D,20190620,000000,46.9082,47.3425,46.6384,47.2027,583163.10723262,0
+FLS.US,D,20190621,000000,47.184,47.4322,46.5565,46.6107,1228957.5817144,0
+FLS.US,D,20190624,000000,46.8146,47.1801,46.5841,46.6206,501178.860708,0
+FLS.US,D,20190625,000000,46.6206,47.1209,46.5841,46.8422,715079.8534176,0
+FLS.US,D,20190626,000000,47.1475,47.2312,46.7969,46.9821,927548.31477385,0
+FLS.US,D,20190627,000000,47.2027,47.775,47.1928,47.6076,671041.9512325,0
+FLS.US,D,20190628,000000,47.8212,48.7728,47.637,48.6713,1582158.2887178,0
+FLS.US,D,20190701,000000,49.4278,49.8631,48.7826,49.3746,1147695.1847945,0
+FLS.US,D,20190702,000000,49.2524,49.3657,48.5245,48.8092,805457.25139381,0
+FLS.US,D,20190703,000000,49.0801,49.4189,48.56,49.3814,605511.00244883,0
+FLS.US,D,20190705,000000,48.9826,49.0318,48.3019,48.9579,666831.66950154,0
+FLS.US,D,20190708,000000,49.7144,49.7144,48.4999,48.6536,765014.38359725,0
+FLS.US,D,20190709,000000,48.2546,48.5423,47.9513,48.1552,988316.68058189,0
+FLS.US,D,20190710,000000,48.2832,48.4576,47.4066,47.4618,1587665.0570102,0
+FLS.US,D,20190711,000000,47.4982,47.7287,46.9545,47.7109,1122613.1953652,0
+FLS.US,D,20190712,000000,47.8873,48.8476,47.7031,48.7639,576596.40787506,0
+FLS.US,D,20190715,000000,48.9402,49.1057,48.6398,49.0121,553078.93355249,0
+FLS.US,D,20190716,000000,48.9481,49.3194,48.5886,48.9127,850642.39697317,0
+FLS.US,D,20190717,000000,48.8378,48.8378,47.7513,47.7838,639078.531957,0
+FLS.US,D,20190718,000000,47.6755,48.1089,47.4066,47.4706,997024.56252217,0
+FLS.US,D,20190719,000000,47.775,48.1985,47.3425,47.3701,1332668.3845549,0
+FLS.US,D,20190722,000000,47.3505,47.8636,47.2756,47.442,996449.9255654,0
+FLS.US,D,20190723,000000,47.8212,48.6024,47.6706,48.5511,753603.8804928,0
+FLS.US,D,20190724,000000,48.1089,48.8092,47.841,48.626,765817.45397323,0
+FLS.US,D,20190725,000000,48.626,48.626,47.8873,48.0252,626442.61046595,0
+FLS.US,D,20190726,000000,47.9868,48.0252,47.5731,47.9424,800010.3834202,0
+FLS.US,D,20190729,000000,47.8784,47.8873,46.6236,46.7053,779452.39095096,0
+FLS.US,D,20190730,000000,46.2886,47.6124,45.8454,47.4706,1342485.9452827,0
+FLS.US,D,20190731,000000,47.4519,47.8114,45.8454,46.2148,1749017.2259648,0
+FLS.US,D,20190801,000000,44.8289,45.6139,41.8641,41.946,3089392.4464541,0
+FLS.US,D,20190802,000000,41.8277,42.0592,41.2161,41.7618,1681845.6176014,0
+FLS.US,D,20190805,000000,40.7186,41.8001,40.6172,41.2161,2284564.6560376,0
+FLS.US,D,20190806,000000,41.55,42.1478,41.1983,42.0307,1724100.7238571,0
+FLS.US,D,20190807,000000,41.2072,41.5568,40.6389,41.1254,1792792.1759029,0
+FLS.US,D,20190808,000000,41.3195,41.7804,41.3195,41.6889,1131173.8646576,0
+FLS.US,D,20190809,000000,41.4278,41.6613,40.1277,40.4596,1343391.5568825,0
+FLS.US,D,20190812,000000,40.1474,40.5059,39.0737,39.2589,1453371.5880058,0
+FLS.US,D,20190813,000000,39.1299,40.7541,38.8236,40.0627,1496789.1665504,0
+FLS.US,D,20190814,000000,39.1762,39.452,38.4552,38.7605,1787701.6640633,0
+FLS.US,D,20190815,000000,38.9083,38.9674,38.2414,38.4828,1590678.3476245,0
+FLS.US,D,20190816,000000,38.8423,39.2314,38.8423,39.1387,1057752.3179446,0
+FLS.US,D,20190819,000000,39.8687,39.9878,39.2953,39.4234,1077790.4974777,0
+FLS.US,D,20190820,000000,39.2777,39.2777,38.5093,38.6945,1058479.2438475,0
+FLS.US,D,20190821,000000,39.2018,39.2678,38.7329,38.8334,510573.05816555,0
+FLS.US,D,20190822,000000,38.9723,39.193,38.4552,38.6128,705249.09431445,0
+FLS.US,D,20190823,000000,38.141,38.337,36.9591,37.3087,1990973.903592,0
+FLS.US,D,20190826,000000,37.68,38.1695,37.2624,38.141,2200185.4120201,0
+FLS.US,D,20190827,000000,38.4276,38.4276,37.0595,37.1541,1055577.6317937,0
+FLS.US,D,20190828,000000,37.023,37.9203,36.7167,37.7263,572451.10276113,0
+FLS.US,D,20190829,000000,38.3271,39.0639,38.2513,38.9083,818625.16893671,0
+FLS.US,D,20190830,000000,39.2678,39.6933,39.0363,39.4234,710710.17592302,0
+FLS.US,D,20190903,000000,38.797,38.797,37.9105,38.3616,1351386.7265548,0
+FLS.US,D,20190904,000000,38.9349,39.2855,38.7133,38.7881,943679.77520863,0
+FLS.US,D,20190905,000000,39.2402,40.9127,39.0452,40.5424,1335789.2926912,0
+FLS.US,D,20190906,000000,40.5512,40.7186,40.0331,40.6625,926100.55452588,0
+FLS.US,D,20190909,000000,40.957,42.4275,40.8299,42.2976,854216.11090926,0
+FLS.US,D,20190910,000000,42.4177,43.5908,42.0021,43.581,820374.46129804,0
+FLS.US,D,20190911,000000,43.712,44.3945,42.8797,44.3483,650898.18469674,0
+FLS.US,D,20190912,000000,44.1828,44.5236,43.508,43.906,844966.08032072,0
+FLS.US,D,20190913,000000,44.3483,45.0673,44.1493,44.8378,1145862.6411426,0
+FLS.US,D,20190916,000000,45.7529,45.9262,45.3737,45.7253,1301257.2665242,0
+FLS.US,D,20190917,000000,45.2712,45.8405,44.7925,45.4574,967344.46217913,0
+FLS.US,D,20190918,000000,45.0496,45.2712,43.7297,44.561,1862127.3025611,0
+FLS.US,D,20190919,000000,44.561,44.9116,44.0439,44.1995,1169126.3005549,0
+FLS.US,D,20190920,000000,44.3374,44.5895,43.9395,43.9749,1415369.4043861,0
+FLS.US,D,20190923,000000,43.5583,44.0341,42.6511,43.9572,1248471.8872728,0
+FLS.US,D,20190924,000000,43.9671,44.1995,42.8265,42.9752,1370557.8743546,0
+FLS.US,D,20190925,000000,42.9378,43.8223,42.7063,43.6785,821843.54199847,0
+FLS.US,D,20190926,000000,43.5406,43.5406,42.6876,42.8905,904656.24039009,0
+FLS.US,D,20190927,000000,43.0865,43.5583,42.919,43.4391,549385.41897877,0
+FLS.US,D,20190930,000000,43.4667,43.6519,43.2638,43.318,975903.1009522,0
+FLS.US,D,20191001,000000,43.6696,44.2724,42.138,42.3813,1333576.026674,0
+FLS.US,D,20191002,000000,41.4919,41.7224,40.3966,40.5828,1025808.1886023,0
+FLS.US,D,20191003,000000,40.3502,40.7856,39.1181,40.6941,3280175.9771397,0
+FLS.US,D,20191004,000000,40.628,41.3638,40.4064,41.2771,617199.68669489,0
+FLS.US,D,20191007,000000,41.0831,41.3786,40.5738,40.962,692206.05370738,0
+FLS.US,D,20191008,000000,40.2587,40.2587,39.3584,39.4126,808541.61018296,0
+FLS.US,D,20191009,000000,39.6825,40.173,39.4875,39.9602,418619.97722661,0
+FLS.US,D,20191010,000000,39.97,40.8152,39.97,40.4625,459360.31609797,0
+FLS.US,D,20191011,000000,41.3441,43.0501,41.2407,42.1676,651211.89992579,0
+FLS.US,D,20191014,000000,41.7982,41.9538,41.3155,41.6199,366813.30826908,0
+FLS.US,D,20191015,000000,41.483,42.7624,41.4022,42.5014,432634.62131005,0
+FLS.US,D,20191016,000000,42.4285,42.9654,41.9824,42.0395,759088.31307313,0
+FLS.US,D,20191017,000000,42.5212,43.0215,42.1774,42.8994,535566.72000604,0
+FLS.US,D,20191018,000000,42.8353,43.2638,42.5398,43.1801,790566.43824025,0
+FLS.US,D,20191021,000000,43.5494,44.0341,43.0028,43.9484,653495.21885824,0
+FLS.US,D,20191022,000000,44.0528,44.8654,43.3554,44.4418,532535.15471821,0
+FLS.US,D,20191023,000000,44.4684,45.0604,44.1434,44.885,617425.07433518,0
+FLS.US,D,20191024,000000,45.1086,45.2564,43.8173,44.3108,717618.00251993,0
+FLS.US,D,20191025,000000,44.494,45.2101,44.2183,45.1549,647302.13504855,0
+FLS.US,D,20191028,000000,45.4514,45.87,45.2367,45.6464,909644.211006,0
+FLS.US,D,20191029,000000,45.1815,46.4994,45.0239,46.3704,1117127.7475253,0
+FLS.US,D,20191030,000000,46.0542,46.4522,45.5431,45.9144,1336233.9764139,0
+FLS.US,D,20191031,000000,46.063,46.063,43.4952,45.2938,1682933.9759365,0
+FLS.US,D,20191101,000000,45.8504,46.3044,45.284,45.5617,1615307.531254,0
+FLS.US,D,20191104,000000,46.2472,47.2776,46.1753,47.2037,1253315.6910196,0
+FLS.US,D,20191105,000000,46.6668,47.0825,45.5805,45.8504,1813951.2020796,0
+FLS.US,D,20191106,000000,45.8129,46.2197,45.215,45.9813,1001917.0987318,0
+FLS.US,D,20191107,000000,46.461,46.6748,45.2564,45.414,858672.08547332,0
+FLS.US,D,20191108,000000,45.284,45.5707,44.9895,45.5617,586539.86079836,0
+FLS.US,D,20191111,000000,45.0072,45.4612,44.9707,45.4612,571228.73015345,0
+FLS.US,D,20191112,000000,45.5164,45.9813,45.1461,45.414,862189.96012914,0
+FLS.US,D,20191113,000000,44.9215,45.1904,44.7659,44.885,440772.94259177,0
+FLS.US,D,20191114,000000,44.9116,45.3765,44.7659,45.1086,656066.87152873,0
+FLS.US,D,20191115,000000,45.4426,45.7479,45.0506,45.3037,409479.59467929,0
+FLS.US,D,20191118,000000,44.8388,45.2367,44.5797,44.8752,517857.54608924,0
+FLS.US,D,20191119,000000,45.2298,45.2298,44.5895,44.6526,319988.51836962,0
+FLS.US,D,20191120,000000,44.2557,44.9511,44.2093,44.7088,797553.45508915,0
+FLS.US,D,20191121,000000,44.9038,45.3765,44.5521,44.9215,535749.46674141,0
+FLS.US,D,20191122,000000,45.1815,45.2298,44.7088,45.1815,357230.27251831,0
+FLS.US,D,20191125,000000,45.1639,45.7913,45.0988,45.5342,709454.29974719,0
+FLS.US,D,20191126,000000,45.5164,45.5164,45.0792,45.4238,560360.37569726,0
+FLS.US,D,20191127,000000,45.3303,45.5164,44.9707,45.3667,445351.76357237,0
+FLS.US,D,20191129,000000,45.1904,45.4514,44.9038,45.1639,305858.13468711,0
+FLS.US,D,20191202,000000,45.4327,45.7843,44.8654,44.9511,780381.35352241,0
+FLS.US,D,20191203,000000,44.1246,44.1246,43.3082,43.4854,719180.48710733,0
+FLS.US,D,20191204,000000,43.7937,44.5699,42.929,42.929,1248310.4609898,0
+FLS.US,D,20191205,000000,43.1702,43.7977,43.1702,43.5042,1551217.2359008,0
+FLS.US,D,20191206,000000,44.1345,45.0072,43.8932,44.6624,1134069.3851535,0
+FLS.US,D,20191209,000000,44.627,44.8614,44.2557,44.3749,469874.34493947,0
+FLS.US,D,20191210,000000,44.4418,44.7186,44.0439,44.4596,535390.06482852,0
+FLS.US,D,20191211,000000,44.5895,44.8654,44.366,44.7186,819117.56986256,0
+FLS.US,D,20191212,000000,44.7462,46.0798,44.5797,45.9813,1076001.6099904,0
+FLS.US,D,20191213,000000,45.9813,46.1379,44.7935,44.895,697199.10062149,0
+FLS.US,D,20191216,000000,45.4426,45.5164,44.8122,44.8575,428971.56452557,0
+FLS.US,D,20191217,000000,44.4684,44.9412,44.2271,44.4418,574898.89375542,0
+FLS.US,D,20191218,000000,44.5236,45.1549,44.1808,45.1185,621420.12102225,0
+FLS.US,D,20191219,000000,45.414,45.6563,45.0535,45.4977,738928.30238311,0
+FLS.US,D,20191220,000000,46.0266,46.3133,45.3953,46.266,1350464.8708009,0
+FLS.US,D,20191223,000000,46.3605,46.657,46.068,46.6275,522288.13916227,0
+FLS.US,D,20191224,000000,46.5645,46.6846,46.2857,46.3704,185924.49804406,0
+FLS.US,D,20191226,000000,46.527,46.527,45.9981,46.4078,444921.29348461,0
+FLS.US,D,20191227,000000,46.5753,46.725,46.1971,46.2758,333690.46248365,0
+FLS.US,D,20191230,000000,46.398,46.592,46.1469,46.2197,503180.95271991,0
+FLS.US,D,20191231,000000,46.1271,46.8068,46.1271,46.332,536364.71408381,0
+FLS.US,D,20200102,000000,46.7407,47.1791,46.3793,47.1791,675515.18521044,0
+FLS.US,D,20200103,000000,46.2956,46.6107,46.0069,46.4344,672292.75111012,0
+FLS.US,D,20200106,000000,46.071,46.4246,45.7361,46.3409,486703.28874758,0
+FLS.US,D,20200107,000000,46.3891,46.5093,45.8208,46.2758,510129.38970246,0
+FLS.US,D,20200108,000000,46.6482,46.7497,45.8385,46.7407,990531.9771184,0
+FLS.US,D,20200109,000000,46.9181,47.7099,46.8254,47.1515,1183690.2001041,0
+FLS.US,D,20200110,000000,47.1515,47.2716,46.1843,46.3704,878050.34623981,0
+FLS.US,D,20200113,000000,46.3793,46.5565,46.1744,46.4433,469874.34493947,0
+FLS.US,D,20200114,000000,46.398,46.7151,46.0296,46.1074,569944.42670767,0
+FLS.US,D,20200115,000000,45.9499,46.4344,45.8296,46.0788,366746.30113278,0
+FLS.US,D,20200116,000000,46.5004,47.0018,46.4078,46.8806,473668.37021764,0
+FLS.US,D,20200117,000000,47.0776,47.3485,46.7497,47.0018,491531.86359985,0
+FLS.US,D,20200121,000000,46.6019,46.8166,45.9597,46.1567,469769.77319645,0
+FLS.US,D,20200122,000000,46.3231,46.4522,45.2249,45.28,494539.06265629,0
+FLS.US,D,20200123,000000,44.9254,45.7184,44.2734,45.6996,516015.86510059,0
+FLS.US,D,20200124,000000,45.7361,45.868,44.4438,44.9254,496067.0284159,0
+FLS.US,D,20200127,000000,43.903,44.5354,43.512,43.8745,1234191.2451634,0
+FLS.US,D,20200128,000000,44.2734,44.824,43.7396,44.6477,786147.01302326,0
+FLS.US,D,20200129,000000,44.9078,45.2702,44.5827,45.0013,514489.92986027,0
+FLS.US,D,20200130,000000,44.496,45.3096,44.0695,45.2249,1378696.1956363,0
+FLS.US,D,20200131,000000,44.9649,44.9649,42.9536,43.4559,1195502.7460263,0
+FLS.US,D,20200203,000000,43.6874,44.5551,43.1013,43.2135,897615.41478023,0
+FLS.US,D,20200204,000000,44.2103,44.5354,44.0143,44.097,748828.09914185,0
+FLS.US,D,20200205,000000,44.8516,45.8858,44.7294,45.7459,569855.08385927,0
+FLS.US,D,20200206,000000,45.8385,45.9981,45.4662,45.5588,547744.75939903,0
+FLS.US,D,20200207,000000,45.1038,45.1904,43.7731,43.8075,986882.11870925,0
+FLS.US,D,20200210,000000,43.3997,44.1621,43.2037,43.6598,1211715.4272324,0
+FLS.US,D,20200211,000000,43.9947,44.7974,43.707,44.2734,700364.68018192,0
+FLS.US,D,20200212,000000,44.7491,45.2702,44.2655,44.9254,526325.82675426,0
+FLS.US,D,20200213,000000,44.496,44.7925,43.6283,43.7169,1648269.9660162,0
+FLS.US,D,20200214,000000,43.7533,43.8272,42.4768,43.2037,1350021.2023378,0
+FLS.US,D,20200218,000000,44.9845,45.6071,41.9016,42.8039,1783524.8859005,0
+FLS.US,D,20200219,000000,42.8698,43.2973,42.1804,42.3951,768428.70176971,0
+FLS.US,D,20200220,000000,42.2277,43.2323,42.0976,43.1476,769040.90333319,0
+FLS.US,D,20200221,000000,42.6551,42.9437,42.0976,42.8137,913673.77652085,0
+FLS.US,D,20200224,000000,41.1648,41.2111,40.4675,40.56,2013747.1925977,0
+FLS.US,D,20200225,000000,40.9412,41.0486,38.337,38.8561,1276916.4166328,0
+FLS.US,D,20200226,000000,39.3505,39.8154,38.5497,38.6985,1410002.7419241,0
+FLS.US,D,20200227,000000,37.6466,39.1594,36.9581,37.618,1934116.3179208,0
+FLS.US,D,20200228,000000,36.1858,37.421,36.0626,37.414,2082898.557261,0
+FLS.US,D,20200302,000000,37.7952,38.7733,36.5946,38.7733,1393630.6649545,0
+FLS.US,D,20200303,000000,38.6236,39.6007,37.3303,37.3875,1163725.1192652,0
+FLS.US,D,20200304,000000,38.1115,38.6325,37.3403,38.5694,921352.18518524,0
+FLS.US,D,20200305,000000,36.9481,37.2791,35.5141,35.8578,1577401.7973001,0
+FLS.US,D,20200306,000000,34.2956,35.1743,33.2812,34.2021,1534895.9219131,0
+FLS.US,D,20200309,000000,30.8877,30.9162,27.9279,27.9653,2532579.3879423,0
+FLS.US,D,20200310,000000,29.2782,29.8072,26.6237,28.9247,2585196.2340932,0
+FLS.US,D,20200311,000000,28.0864,28.1051,26.3913,26.4672,3140054.9177963,0
+FLS.US,D,20200312,000000,22.2297,24.9207,21.1227,23.7949,3087021.8151925,0
+FLS.US,D,20200313,000000,25.5156,26.2612,22.9833,23.9426,2540153.2248636,0
+FLS.US,D,20200316,000000,19.1586,22.6976,19.1586,20.9454,2113323.8581805,0
+FLS.US,D,20200317,000000,21.2439,22.1422,19.9594,20.9178,2421471.4033579,0
+FLS.US,D,20200318,000000,19.5015,19.8747,18.1717,18.9075,1601363.9553453,0
+FLS.US,D,20200319,000000,18.6386,19.6787,18.2456,19.1675,2341747.1247939,0
+FLS.US,D,20200320,000000,19.4925,20.6667,18.9725,19.0188,2918452.1654506,0
+FLS.US,D,20200323,000000,18.805,19.0336,17.6694,17.9107,2600923.621191,0
+FLS.US,D,20200324,000000,19.1301,20.0697,18.7952,19.8659,3891752.1406834,0
+FLS.US,D,20200325,000000,19.8373,22.5115,19.202,21.4103,2684962.7532288,0
+FLS.US,D,20200326,000000,21.3837,22.6218,21.2419,22.4819,2043383.6367762,0
+FLS.US,D,20200327,000000,21.43,21.8791,20.2086,20.3692,1774712.4322172,0
+FLS.US,D,20200330,000000,20.2845,21.299,19.591,21.1197,1265886.6358936,0
+FLS.US,D,20200331,000000,21.1492,22.9882,21.1492,22.4337,2992087.9319478,0
+FLS.US,D,20200401,000000,21.232,21.7875,20.6597,21.7304,2373856.7414577,0
+FLS.US,D,20200402,000000,21.8062,23.6757,21.693,22.6317,3046027.6614109,0
+FLS.US,D,20200403,000000,22.7252,23.4581,21.9668,22.3135,2286320.0399568,0
+FLS.US,D,20200406,000000,23.2059,24.7729,23.2059,24.5849,1683596.940482,0
+FLS.US,D,20200407,000000,25.5038,26.5666,24.8587,25.0566,2246907.6606958,0
+FLS.US,D,20200408,000000,25.2526,27.1585,25.1197,26.9901,1666655.3028538,0
+FLS.US,D,20200409,000000,27.5053,27.9515,25.1295,25.5334,3204524.9202552,0
+FLS.US,D,20200413,000000,25.4033,25.4033,23.9919,24.5287,1258302.6463759,0
+FLS.US,D,20200414,000000,24.9316,25.0468,23.8766,24.0697,1298125.1905319,0
+FLS.US,D,20200415,000000,23.1389,23.4669,21.6457,22.4061,1368417.7070315,0
+FLS.US,D,20200416,000000,22.3036,22.3036,20.8567,21.693,1918072.1698151,0
+FLS.US,D,20200417,000000,22.5214,23.8333,22.3322,23.2886,1257074.1822103,0
+FLS.US,D,20200420,000000,22.539,23.4964,21.693,23.3084,1312175.3687027,0
+FLS.US,D,20200421,000000,22.539,22.8197,22.154,22.4721,1146736.7796934,0
+FLS.US,D,20200422,000000,23.129,23.4117,22.5115,23.1576,848472.7871205,0
+FLS.US,D,20200423,000000,23.4482,24.5287,23.3556,23.8816,1079670.7583327,0
+FLS.US,D,20200424,000000,24.1711,24.4164,23.7408,23.9751,2253555.5808247,0
+FLS.US,D,20200427,000000,24.3889,25.6792,23.984,25.4496,1430940.4414991,0
+FLS.US,D,20200428,000000,26.2839,26.8592,25.487,25.9933,1523545.3191275,0
+FLS.US,D,20200429,000000,27.064,27.9564,26.4918,27.8352,1557012.3379312,0
+FLS.US,D,20200430,000000,27.3161,27.3407,26.2662,26.4544,1169954.752422,0
+FLS.US,D,20200501,000000,25.9185,26.2199,24.3317,24.9316,1041912.2370267,0
+FLS.US,D,20200504,000000,24.379,25.29,24.0411,25.2526,1367238.9905884,0
+FLS.US,D,20200505,000000,25.7313,26.4868,25.5531,25.5817,888599.90916873,0
+FLS.US,D,20200506,000000,25.5905,25.8249,24.839,25.0281,820849.60280999,0
+FLS.US,D,20200507,000000,25.5137,26.1913,25.3541,25.7599,1262240.8385231,0
+FLS.US,D,20200508,000000,24.4164,25.9559,24.2568,25.1483,2161999.4664053,0
+FLS.US,D,20200511,000000,24.5937,24.5937,23.0079,23.4866,3128162.1663624,0
+FLS.US,D,20200512,000000,23.6659,24.0115,21.957,21.9766,1695793.2545485,0
+FLS.US,D,20200513,000000,21.693,21.758,20.3878,20.838,2129957.8721375,0
+FLS.US,D,20200514,000000,20.378,21.7875,19.7674,21.5807,2032707.1663922,0
+FLS.US,D,20200515,000000,21.2705,21.6024,20.9129,21.0725,1750642.65665,0
+FLS.US,D,20200518,000000,22.2465,24.0313,22.2465,23.8431,1872578.3853049,0
+FLS.US,D,20200519,000000,23.6659,23.6787,22.7912,22.7912,1456242.7422704,0
+FLS.US,D,20200520,000000,23.2788,23.787,23.2423,23.4964,1704033.1017943,0
+FLS.US,D,20200521,000000,23.4964,23.8245,23.2886,23.6275,1444364.2044715,0
+FLS.US,D,20200522,000000,24.0796,24.0796,23.3368,23.6659,1323221.3935961,0
+FLS.US,D,20200526,000000,24.9789,25.8535,24.897,25.3364,1808452.5558643,0
+FLS.US,D,20200527,000000,26.3982,27.2147,25.9933,26.6897,2495696.0204468,0
+FLS.US,D,20200528,000000,26.868,26.9557,25.1483,25.1877,1683595.9252223,0
+FLS.US,D,20200529,000000,24.7543,24.9601,23.7575,24.512,9144743.0874773,0
+FLS.US,D,20200601,000000,24.6518,25.8052,24.444,25.3935,3681161.9096629,0
+FLS.US,D,20200602,000000,26.0219,26.2987,25.4033,25.5038,2729138.7307251,0
+FLS.US,D,20200603,000000,26.2002,27.5545,26.2002,27.3161,1349689.2124352,0
+FLS.US,D,20200604,000000,27.0374,27.8352,26.6946,27.8057,1913041.5582943,0
+FLS.US,D,20200605,000000,29.6269,30.9714,29.4575,29.6653,2153514.9415861,0
+FLS.US,D,20200608,000000,31.0463,31.7416,30.6975,31.5811,2405047.5481465,0
+FLS.US,D,20200609,000000,30.4739,30.6414,29.6751,29.9007,1343277.8478027,0
+FLS.US,D,20200610,000000,29.619,29.6456,28.0608,28.2933,1270290.8322161,0
+FLS.US,D,20200611,000000,26.0121,26.6326,25.2143,25.3541,1423434.6269737,0
+FLS.US,D,20200612,000000,26.8768,27.0187,25.2143,26.2938,1288077.1658655,0
+FLS.US,D,20200615,000000,24.9985,26.7065,24.6223,26.6129,1604998.5848599,0
+FLS.US,D,20200616,000000,28.3513,28.829,27.1684,27.8815,1507732.6502199,0
+FLS.US,D,20200617,000000,27.8352,28.0884,26.5429,26.5863,901761.7351538,0
+FLS.US,D,20200618,000000,26.1785,26.8966,25.8958,26.3577,835414.51761882,0
+FLS.US,D,20200619,000000,27.0306,27.0306,25.8672,26.2169,1928676.5567647,0
+FLS.US,D,20200622,000000,26.1608,26.2642,25.29,26.1608,1035846.0606722,0
+FLS.US,D,20200623,000000,26.6129,26.8326,26.1214,26.5203,1290632.5743818,0
+FLS.US,D,20200624,000000,25.9609,26.0298,24.3918,24.4007,1460718.0067677,0
+FLS.US,D,20200625,000000,24.2864,25.7441,24.1446,25.7441,1474073.7473442,0
+FLS.US,D,20200626,000000,25.5255,25.5974,24.8852,25.5452,1798069.4955165,0
+FLS.US,D,20200629,000000,25.9707,26.8326,25.7767,26.6996,825727.92538468,0
+FLS.US,D,20200630,000000,26.2918,27.2797,26.2918,26.9734,1629108.9708128,0
+FLS.US,D,20200701,000000,27.1339,27.4294,26.076,26.1313,1067203.369942,0
+FLS.US,D,20200702,000000,26.803,27.9101,26.5006,26.803,993360.49047805,0
+FLS.US,D,20200706,000000,26.9931,27.8914,26.9783,27.5023,1127822.4925829,0
+FLS.US,D,20200707,000000,27.1537,27.3417,26.4435,26.5765,793023.36657131,0
+FLS.US,D,20200708,000000,26.5567,26.5765,25.8003,26.076,1152193.8002635,0
+FLS.US,D,20200709,000000,26.1017,26.3401,25.2339,25.819,940624.85894906,0
+FLS.US,D,20200710,000000,25.8574,26.3677,25.8289,26.3016,480352.83969354,0
+FLS.US,D,20200713,000000,26.6326,27.3122,26.1697,26.7833,887310.52942475,0
+FLS.US,D,20200714,000000,26.6622,27.6629,26.3016,27.5122,2602620.1200509,0
+FLS.US,D,20200715,000000,28.4568,29.2112,27.8914,29.0064,1058132.0250503,0
+FLS.US,D,20200716,000000,28.8645,29.1866,28.0795,28.3257,697593.02136218,0
+FLS.US,D,20200717,000000,28.3928,28.8645,27.853,27.8914,766753.52336217,0
+FLS.US,D,20200720,000000,27.653,28.0992,27.1054,27.3417,888821.23577046,0
+FLS.US,D,20200721,000000,27.6442,28.7523,27.6442,28.4666,997389.04073327,0
+FLS.US,D,20200722,000000,28.2322,28.7808,28.1219,28.6182,757885.23039862,0
+FLS.US,D,20200723,000000,28.6104,29.2635,28.3642,28.7986,960216.32424015,0
+FLS.US,D,20200724,000000,28.9502,29.1374,28.4568,28.6754,658541.05927369,0
+FLS.US,D,20200727,000000,28.5917,29.1127,28.2322,29.035,602257.09529964,0
+FLS.US,D,20200728,000000,28.8262,28.9966,27.8914,27.9465,903434.88304205,0
+FLS.US,D,20200729,000000,28.1169,28.9966,28.0136,28.7986,728717.83617425,0
+FLS.US,D,20200730,000000,28.1642,28.4617,27.5319,28.3159,1082250.5330802,0
+FLS.US,D,20200731,000000,28.1553,28.439,25.6398,26.3577,3284129.3981814,0
+FLS.US,D,20200803,000000,26.5105,27.258,26.1785,26.604,1340729.546104,0
+FLS.US,D,20200804,000000,26.672,27.064,26.5282,26.737,978500.13511371,0
+FLS.US,D,20200805,000000,27.258,27.7397,27.1241,27.3999,676148.70722638,0
+FLS.US,D,20200806,000000,27.2009,27.39,26.8326,27.0768,866238.81557719,0
+FLS.US,D,20200807,000000,26.9635,28.373,26.9163,28.3356,1299976.0088573,0
+FLS.US,D,20200810,000000,28.5336,29.419,28.3642,29.2536,1000481.5215995,0
+FLS.US,D,20200811,000000,29.8002,30.7774,29.7924,29.945,1165715.0281614,0
+FLS.US,D,20200812,000000,30.4159,30.7084,29.6732,30.5862,1475397.6459159,0
+FLS.US,D,20200813,000000,30.207,30.5005,29.9155,30.0859,1285354.2395085,0
+FLS.US,D,20200814,000000,29.7067,30.4454,29.5274,30.2455,1460128.1409162,0
+FLS.US,D,20200817,000000,30.2169,30.3302,29.5944,29.5944,836136.36722353,0
+FLS.US,D,20200818,000000,29.3866,29.6358,28.6104,28.637,662876.21794047,0
+FLS.US,D,20200819,000000,28.5435,29.0162,28.2962,28.6754,719705.37634169,0
+FLS.US,D,20200820,000000,28.3642,28.5435,27.8914,27.9289,658762.38587541,0
+FLS.US,D,20200821,000000,27.9101,28.1367,27.463,27.6344,612220.85341576,0
+FLS.US,D,20200824,000000,27.9101,28.5533,27.5319,28.4863,761889.41442245,0
+FLS.US,D,20200825,000000,28.8547,29.0251,28.0894,28.1839,628959.43911582,0
+FLS.US,D,20200826,000000,28.0421,28.0795,27.5988,27.9189,614902.15412746,0
+FLS.US,D,20200827,000000,28.0618,28.3681,27.6344,28.1367,696635.63152077,0
+FLS.US,D,20200828,000000,28.2322,29.0064,28.0706,28.8744,615989.4972029,0
+FLS.US,D,20200831,000000,28.8744,28.8744,28.0421,28.0706,911422.94589691,0
+FLS.US,D,20200901,000000,27.8047,28.4568,27.6629,28.2696,585120.52782034,0
+FLS.US,D,20200902,000000,28.4026,28.6104,28.0795,28.4568,619584.53159145,0
+FLS.US,D,20200903,000000,28.3928,28.836,27.1625,27.3517,1433806.5194654,0
+FLS.US,D,20200904,000000,27.9948,28.373,27.5417,27.8244,1057497.4877747,0
+FLS.US,D,20200908,000000,27.3417,27.5988,26.7833,26.8227,1481628.2943323,0
+FLS.US,D,20200909,000000,27.0118,27.1537,26.5519,27.0216,1002388.1792052,0
+FLS.US,D,20200910,000000,27.0306,27.2196,26.2642,26.3677,931009.33488979,0
+FLS.US,D,20200911,000000,26.5203,26.9349,26.3401,26.6129,717012.90777394,0
+FLS.US,D,20200914,000000,26.9251,27.1812,26.5282,26.7075,725055.79464941,0
+FLS.US,D,20200915,000000,26.7931,27.1437,26.2465,26.6622,1009289.9142443,0
+FLS.US,D,20200916,000000,26.8966,28.1593,26.6424,27.9377,1498552.6725467,0
+FLS.US,D,20200917,000000,27.5191,27.9101,26.9567,27.5487,999893.68626745,0
+FLS.US,D,20200918,000000,27.4521,27.9013,26.805,27.1281,2968710.5634557,0
+FLS.US,D,20200921,000000,26.3292,26.5381,24.8341,25.4723,1615975.5720977,0
+FLS.US,D,20200922,000000,25.5865,26.1381,25.5865,25.7668,851606.89363206,0
+FLS.US,D,20200923,000000,25.7294,26.2898,25.3098,25.3867,792574.62181002,0
+FLS.US,D,20200924,000000,25.2615,26.2445,24.9473,25.7195,823483.18631858,0
+FLS.US,D,20200925,000000,25.3285,25.7432,25.2251,25.301,1464770.9232542,0
+FLS.US,D,20200928,000000,25.8525,26.604,25.8525,26.1184,669773.89194097,0
+FLS.US,D,20200929,000000,26.1953,26.2712,25.4477,25.6437,930463.12520297,0
+FLS.US,D,20200930,000000,25.8328,26.5105,25.7195,25.9855,1311107.3155605,0
+FLS.US,D,20201001,000000,26.0534,26.1953,25.0488,25.3965,1141007.6695396,0
+FLS.US,D,20201002,000000,24.7198,26.1855,24.6331,25.9293,549013.8339502,0
+FLS.US,D,20201005,000000,26.1855,26.6532,26.1579,26.5666,653146.98480141,0
+FLS.US,D,20201006,000000,26.8808,27.1379,26.1855,26.2346,500102.6854886,0
+FLS.US,D,20201007,000000,26.5006,27.2797,26.5006,27.1477,710137.56948554,0
+FLS.US,D,20201008,000000,27.4422,27.785,27.0434,27.7673,581466.60837262,0
+FLS.US,D,20201009,000000,28.0805,28.2893,27.7101,28.0716,828186.88423502,0
+FLS.US,D,20201012,000000,28.0628,28.5099,27.5969,28.4332,756689.2545416,0
+FLS.US,D,20201013,000000,27.9465,28.2056,27.3181,27.4994,1113280.9287458,0
+FLS.US,D,20201014,000000,27.5585,28.1711,27.5585,27.9101,835404.36502241,0
+FLS.US,D,20201015,000000,27.2532,27.8037,26.9763,27.6609,1264798.2775586,0
+FLS.US,D,20201016,000000,27.6806,27.785,27.4255,27.4797,847399.65768003,0
+FLS.US,D,20201019,000000,27.587,27.9751,27.2532,27.4521,727208.14508819,0
+FLS.US,D,20201020,000000,27.7387,28.0529,27.587,27.6806,804608.49433399,0
+FLS.US,D,20201021,000000,27.6905,28.2342,27.6126,27.8136,595326.93299064,0
+FLS.US,D,20201022,000000,27.852,29.1364,27.852,29.0911,865620.52245586,0
+FLS.US,D,20201023,000000,29.424,30.3942,29.1659,30.2327,1835866.5966888,0
+FLS.US,D,20201026,000000,29.5776,29.8515,28.2244,28.5179,1391919.9524595,0
+FLS.US,D,20201027,000000,28.3475,28.4607,28.0529,28.1179,1136856.2728679,0
+FLS.US,D,20201028,000000,27.3772,28.0805,27.262,27.4255,1313243.421845,0
+FLS.US,D,20201029,000000,26.9961,27.2532,26.2622,27.1281,1503021.845486,0
+FLS.US,D,20201030,000000,27.0344,27.7584,27.0246,27.7299,972594.3697824,0
+FLS.US,D,20201102,000000,28.2617,29.0813,28.0145,29.0813,659014.17026636,0
+FLS.US,D,20201103,000000,29.7195,30.3459,29.4693,30.0711,923084.21813267,0
+FLS.US,D,20201104,000000,29.3964,29.4328,27.9101,28.5868,1212057.5697314,0
+FLS.US,D,20201105,000000,28.966,30.5173,28.9433,30.1105,1277233.1776408,0
+FLS.US,D,20201106,000000,29.6407,30.1204,27.0394,27.2797,2106588.6257225,0
+FLS.US,D,20201109,000000,30.7183,31.8047,30.5567,30.6148,2497668.6699291,0
+FLS.US,D,20201110,000000,31.0807,31.4707,30.5714,31.4038,1489943.2707915,0
+FLS.US,D,20201111,000000,31.4619,31.5496,29.8849,30.404,1444361.1586926,0
+FLS.US,D,20201112,000000,29.9943,30.6699,29.6703,30.0228,1041377.195196,0
+FLS.US,D,20201113,000000,30.4336,31.2038,30.3459,30.9842,1221390.8516105,0
+FLS.US,D,20201116,000000,32.3188,32.4035,31.2235,32.2715,1206215.7657575,0
+FLS.US,D,20201117,000000,31.6511,32.11,30.9478,31.9938,574273.49381661,0
+FLS.US,D,20201118,000000,32.242,33.4998,32.0027,33.0231,1790603.2761171,0
+FLS.US,D,20201119,000000,32.699,32.9088,31.6855,32.4233,942952.84930572,0
+FLS.US,D,20201120,000000,32.2814,32.3011,31.0137,31.3378,1118695.3084108,0
+FLS.US,D,20201123,000000,31.8894,32.9,31.652,32.8044,813368.15451597,0
+FLS.US,D,20201124,000000,33.5943,34.6611,33.3274,34.3941,1495168.8121634,0
+FLS.US,D,20201125,000000,34.2326,34.271,33.0133,33.5166,755801.91761542,0
+FLS.US,D,20201127,000000,33.6889,34.2227,33.4614,33.7667,319877.85506875,0
+FLS.US,D,20201130,000000,33.5264,33.7667,32.3267,32.4518,1138918.2651986,0
+FLS.US,D,20201201,000000,33.0605,33.1659,32.242,32.3366,905522.2568638,0
+FLS.US,D,20201202,000000,31.9938,32.242,31.7042,31.9484,1494916.0125129,0
+FLS.US,D,20201203,000000,31.9938,32.5366,31.8707,32.1642,763154.42793506,0
+FLS.US,D,20201204,000000,32.4429,34.1361,32.4429,33.88,798592.06570182,0
+FLS.US,D,20201207,000000,33.4229,34.4424,33.1274,33.6426,1099882.5472644,0
+FLS.US,D,20201208,000000,33.2043,34.1833,33.2043,34.1833,755768.41404727,0
+FLS.US,D,20201209,000000,34.3745,34.86,34.0908,34.6237,775815.73091713,0
+FLS.US,D,20201210,000000,34.2908,35.0984,34.1933,34.9861,759514.72212231,0
+FLS.US,D,20201211,000000,34.2908,35.5751,34.2908,35.319,1063868.2420216,0
+FLS.US,D,20201214,000000,35.9751,36.041,35.0137,35.0137,1224576.7363637,0
+FLS.US,D,20201215,000000,37.3175,37.3658,35.6982,35.9179,1450840.545721,0
+FLS.US,D,20201216,000000,35.9947,35.9947,34.9763,35.5269,923096.40124835,0
+FLS.US,D,20201217,000000,35.6234,35.8982,35.128,35.8135,687298.28860311,0
+FLS.US,D,20201218,000000,35.8332,36.2124,35.2412,35.4983,2060066.383196,0
+FLS.US,D,20201221,000000,34.5262,35.3841,34.0317,35.2994,698981.89655096,0
+FLS.US,D,20201222,000000,35.2215,35.3279,34.4621,34.5557,941448.23451786,0
+FLS.US,D,20201223,000000,35.0344,35.6854,34.8492,35.1881,500634.68154046,0
+FLS.US,D,20201224,000000,35.2648,35.2738,34.7665,35.1211,154599.6770827,0
+FLS.US,D,20201228,000000,35.3309,35.849,35.0816,35.1309,431692.46036326,0
+FLS.US,D,20201229,000000,35.2067,35.3358,34.5843,34.8157,509250.17485341,0
+FLS.US,D,20201230,000000,34.8542,35.3889,34.6187,35.2648,347643.17572898,0
+FLS.US,D,20201231,000000,35.2156,35.3979,34.6808,35.2836,391075.9831681,0
+FLS.US,D,20210104,000000,34.4217,35.063,33.1767,33.293,1109259.485308,0
+FLS.US,D,20210105,000000,33.5599,34.7961,33.5304,34.5941,825105.57122479,0
+FLS.US,D,20210106,000000,35.5417,36.7098,35.4077,36.1839,1189333.0131884,0
+FLS.US,D,20210107,000000,36.2991,36.3759,35.5613,36.1257,1045079.8471064,0
+FLS.US,D,20210108,000000,36.2696,36.2794,34.8896,35.4077,750082.96005804,0
+FLS.US,D,20210111,000000,34.6335,35.8007,34.4897,35.6658,607989.25123235,0
+FLS.US,D,20210112,000000,35.9533,36.7137,35.714,36.2321,831463.12709631,0
+FLS.US,D,20210113,000000,36.3563,36.4232,35.4077,35.4944,558315.64278043,0
+FLS.US,D,20210114,000000,35.7534,37.1994,35.4944,36.9206,1123848.7663483,0
+FLS.US,D,20210115,000000,36.5956,36.6222,35.4274,35.648,1067314.0332429,0
+FLS.US,D,20210119,000000,36.1455,36.9501,35.9159,36.6251,756127.81596016,0
+FLS.US,D,20210120,000000,36.7581,37.3619,36.5463,36.9107,721148.06029145,0
+FLS.US,D,20210121,000000,36.6812,37.1323,36.5857,36.9107,720113.51071734,0
+FLS.US,D,20210122,000000,36.3661,37.0733,36.1169,36.9206,819330.77438716,0
+FLS.US,D,20210125,000000,36.4035,36.8526,35.5328,35.849,576070.50338106,0
+FLS.US,D,20210126,000000,36.4616,36.4616,35.1309,35.3505,436230.67095823,0
+FLS.US,D,20210127,000000,34.4513,35.2067,33.8278,35.063,749949.96104509,0
+FLS.US,D,20210128,000000,35.7534,36.8438,35.6756,35.7909,878778.28740235,0
+FLS.US,D,20210129,000000,35.8391,35.8391,34.0101,34.0484,821602.92546357,0
+FLS.US,D,20210201,000000,34.5655,34.7665,33.9391,34.4897,793113.72467935,0
+FLS.US,D,20210202,000000,35.1605,35.4471,34.7084,34.9487,1338219.8242716,0
+FLS.US,D,20210203,000000,34.6434,35.3407,34.4976,35.2353,806129.35327611,0
+FLS.US,D,20210204,000000,35.3693,35.7534,34.9044,35.3309,1155332.9830732,0
+FLS.US,D,20210205,000000,35.7534,36.2321,35.5997,35.9829,733071.26951458,0
+FLS.US,D,20210208,000000,36.107,37.5057,36.107,37.1423,713683.87141131,0
+FLS.US,D,20210209,000000,37.093,37.093,36.3759,36.8073,698441.77842199,0
+FLS.US,D,20210210,000000,37.1127,37.2654,36.7,36.9107,903808.49858992,0
+FLS.US,D,20210211,000000,36.8724,37.3136,36.4616,37.2939,676303.0266918,0
+FLS.US,D,20210212,000000,37.1511,38.1567,36.9206,38.1173,612176.18199156,0
+FLS.US,D,20210216,000000,38.3567,38.9802,37.486,37.5145,1077963.0916166,0
+FLS.US,D,20210217,000000,37.5145,38.013,36.6556,37.5244,645640.15501635,0
+FLS.US,D,20210218,000000,37.3816,37.4466,36.5049,36.5561,564922.95252361,0
+FLS.US,D,20210219,000000,36.9305,38.004,36.7729,37.5717,1192401.1278233,0
+FLS.US,D,20210222,000000,37.6101,38.5193,37.285,37.4761,2129360.8994686,0
+FLS.US,D,20210223,000000,37.3717,38.0602,36.6636,37.8691,1691767.7500722,0
+FLS.US,D,20210224,000000,35.4372,37.486,34.8059,37.1028,2775266.0372512,0
+FLS.US,D,20210225,000000,37.486,37.486,35.457,36.0784,1244071.751989,0
+FLS.US,D,20210226,000000,35.9533,36.2696,34.8994,35.4274,1413127.7110989,0
+FLS.US,D,20210301,000000,36.3277,37.3471,36.1257,36.5089,1645140.9358027,0
+FLS.US,D,20210302,000000,36.3937,36.635,35.8391,36.2124,1216212.0121821,0
+FLS.US,D,20210303,000000,36.2794,37.5244,36.2035,37.0448,1444714.4690476,0
+FLS.US,D,20210304,000000,37.1127,37.5914,35.8676,36.7778,1382991.7591771,0
+FLS.US,D,20210305,000000,37.3333,38.2809,37.0634,38.1271,2382103.6955211,0
+FLS.US,D,20210308,000000,38.5103,40.3493,38.404,39.5259,1947492.3636901,0
+FLS.US,D,20210309,000000,39.5633,39.6983,37.9942,37.9942,1112013.8847139,0
+FLS.US,D,20210310,000000,38.1085,39.0264,37.9942,38.6058,924332.98749102,0
+FLS.US,D,20210311,000000,38.5103,39.6106,38.0987,39.0757,1649352.2327934,0
+FLS.US,D,20210312,000000,39.4382,39.7366,39.0846,39.6401,790769.49016844,0
+FLS.US,D,20210315,000000,39.4185,39.6007,37.9263,39.2284,1541306.271286,0
+FLS.US,D,20210316,000000,38.9123,39.1427,38.1567,38.2513,1111579.3535876,0
+FLS.US,D,20210317,000000,38.3862,38.8266,37.9844,38.6354,1278857.5930662,0
+FLS.US,D,20210318,000000,38.8068,40.4448,37.9164,38.0691,1663053.1616478,0
+FLS.US,D,20210319,000000,38.0691,38.9988,36.5089,38.3488,25431240.776249,0
+FLS.US,D,20210322,000000,38.2228,38.3961,37.3235,37.7825,1208126.4844017,0
+FLS.US,D,20210323,000000,37.093,37.7726,35.5712,35.8962,1425630.633577,0
+FLS.US,D,20210324,000000,36.2696,37.4092,36.1651,36.2124,1368193.3346509,0
+FLS.US,D,20210325,000000,35.914,37.03,35.2304,36.8388,1620908.718693,0
+FLS.US,D,20210326,000000,37.4249,38.0415,37.0684,37.9745,763915.87266575,0
+FLS.US,D,20210329,000000,37.7333,38.2523,37.2141,37.3964,780210.78990273,0
+FLS.US,D,20210330,000000,37.551,38.013,37.2712,37.7243,526610.09945373,0
+FLS.US,D,20210331,000000,37.9548,38.1134,37.1176,37.3579,763751.40060393,0
+FLS.US,D,20210401,000000,37.6849,38.0218,37.3195,37.9844,629465.03841701,0
+FLS.US,D,20210405,000000,38.465,38.8156,38.0602,38.3784,709292.87346428,0
+FLS.US,D,20210406,000000,38.3685,39.187,38.3113,38.6384,841175.10082147,0
+FLS.US,D,20210407,000000,38.6571,38.8502,38.1281,38.2621,614639.20188046,0
+FLS.US,D,20210408,000000,38.0218,38.3409,37.4732,38.3015,910518.34955684,0
+FLS.US,D,20210409,000000,38.397,38.5764,37.7243,38.2523,591021.21685343,0
+FLS.US,D,20210412,000000,38.3213,38.3882,37.9449,38.2917,469275.34175132,0
+FLS.US,D,20210413,000000,38.0888,38.0888,37.1176,37.5027,805178.05499255,0
+FLS.US,D,20210414,000000,37.6761,38.7536,37.5982,38.1962,1211855.5330629,0
+FLS.US,D,20210415,000000,38.1863,38.4946,37.551,38.204,551105.26881051,0
+FLS.US,D,20210416,000000,38.6286,38.9841,38.3508,38.5221,470374.86794244,0
+FLS.US,D,20210419,000000,38.465,38.7349,38.1676,38.4847,556817.1195504,0
+FLS.US,D,20210420,000000,38.2238,38.5133,37.2811,37.6948,578111.17525933,0
+FLS.US,D,20210421,000000,37.551,38.667,37.4534,38.6482,688357.20440861,0
+FLS.US,D,20210422,000000,38.8787,39.1535,38.5517,38.5616,575886.74138605,0
+FLS.US,D,20210423,000000,38.7153,39.0855,38.1962,38.8108,674472.5135592,0
+FLS.US,D,20210426,000000,39.0718,39.389,38.792,38.9467,696452.88478541,0
+FLS.US,D,20210427,000000,39.0038,39.1093,38.6216,38.859,491750.14442266,0
+FLS.US,D,20210428,000000,38.8403,39.3791,38.7832,38.927,743040.1039289,0
+FLS.US,D,20210429,000000,39.4559,39.649,38.9654,39.0324,725291.3348861,0
+FLS.US,D,20210430,000000,38.6955,38.8787,37.9745,38.1577,1589218.4042609,0
+FLS.US,D,20210503,000000,38.8403,39.4461,38.4847,38.9467,888078.0657133,0
+FLS.US,D,20210504,000000,38.9565,40.4094,38.4306,40.3512,1343744.8672375,0
+FLS.US,D,20210505,000000,40.63,40.6841,40.168,40.1779,703361.72664195,0
+FLS.US,D,20210506,000000,40.4281,40.7738,39.8843,40.7078,1102460.2914927,0
+FLS.US,D,20210507,000000,40.2745,41.2269,40.043,41.0545,798646.88972244,0
+FLS.US,D,20210510,000000,41.3904,42.07,40.9964,41.0063,842784.28735236,0
+FLS.US,D,20210511,000000,40.3995,40.8811,39.9277,40.1976,710019.79936719,0
+FLS.US,D,20210512,000000,40.3611,40.7275,39.1683,39.1683,841964.97282212,0
+FLS.US,D,20210513,000000,38.994,40.8329,38.9654,40.5256,672522.19978898,0
+FLS.US,D,20210514,000000,40.7078,41.7854,40.5443,41.5933,779681.8396298,0
+FLS.US,D,20210517,000000,41.2565,41.9016,41.0447,41.8631,661926.9501762,0
+FLS.US,D,20210518,000000,41.8731,42.1508,41.1314,41.16,919252.62824779,0
+FLS.US,D,20210519,000000,40.3512,40.3896,39.6194,40.1878,630054.90426839,0
+FLS.US,D,20210520,000000,40.3227,40.3227,39.5534,40.2459,708229.89662023,0
+FLS.US,D,20210521,000000,40.6793,41.1452,40.37,40.6399,455277.95708177,0
+FLS.US,D,20210524,000000,40.8713,40.9915,40.2557,40.7738,553864.74451458,0
+FLS.US,D,20210525,000000,40.7836,41.2082,40.304,40.37,774220.75802123,0
+FLS.US,D,20210526,000000,40.5256,40.63,40.1592,40.5059,611859.42098358,0
+FLS.US,D,20210527,000000,41.1028,41.218,40.8427,41.0259,629621.38840171,0
+FLS.US,D,20210528,000000,41.0259,41.0259,40.4281,40.8034,607271.46266621,0
+FLS.US,D,20210601,000000,41.2949,41.6613,41.0743,41.6317,523175.47608845,0
+FLS.US,D,20210602,000000,41.8247,41.8247,40.6694,40.8713,941866.52148993,0
+FLS.US,D,20210603,000000,40.6694,41.2751,40.3512,41.1993,1142830.0605951,0
+FLS.US,D,20210604,000000,41.4199,42.2857,41.3047,42.2385,853145.01198807,0
+FLS.US,D,20210607,000000,42.3537,42.5074,41.6898,41.8051,397656.89616062,0
+FLS.US,D,20210608,000000,41.544,42.729,41.2663,42.6521,507362.80718092,0
+FLS.US,D,20210609,000000,42.4886,42.5418,41.7371,41.747,539449.07287296,0
+FLS.US,D,20210610,000000,42.1606,42.1606,41.4002,41.5174,346228.91904916,0
+FLS.US,D,20210611,000000,41.7086,41.8435,41.2131,41.3726,491580.59606261,0
+FLS.US,D,20210614,000000,41.4002,41.4199,40.5443,40.6989,344129.36211171,0
+FLS.US,D,20210615,000000,40.7935,41.2367,40.6497,41.0831,741821.79235978,0
+FLS.US,D,20210616,000000,40.8427,41.2367,40.4094,40.7935,453731.71664863,0
+FLS.US,D,20210617,000000,40.8427,40.8713,38.3213,38.9565,796660.02660512,0
+FLS.US,D,20210618,000000,38.2621,38.792,37.8484,38.5714,1071187.2487731,0
+FLS.US,D,20210621,000000,38.9565,39.8223,38.8787,39.773,566639.75657643,0
+FLS.US,D,20210622,000000,39.773,39.773,38.9467,39.3219,550626.06626,0
+FLS.US,D,20210623,000000,39.4953,39.5998,39.0807,39.0807,422631.26806794,0
+FLS.US,D,20210624,000000,39.2835,39.5642,38.7034,39.4284,985067.84973091,0
+FLS.US,D,20210625,000000,39.584,40.0577,39.4973,39.8361,967647.00955214,0
+FLS.US,D,20210628,000000,39.6421,39.6421,38.6315,38.9161,559569.48843698,0
+FLS.US,D,20210629,000000,39.2363,39.517,38.1627,38.3744,1275872.7297219,0
+FLS.US,D,20210630,000000,38.0268,39.057,38.0268,39.0038,1521842.7287096,0
+FLS.US,D,20210701,000000,39.3712,39.5741,38.8294,38.8679,1238219.7954187,0
+FLS.US,D,20210702,000000,38.9457,39.2264,38.5586,39.0038,635369.78848867,0
+FLS.US,D,20210706,000000,38.8876,38.9457,37.4752,38.1331,936964.8479435,0
+FLS.US,D,20210707,000000,39.0038,39.7189,38.6748,39.381,1102724.2589993,0
+FLS.US,D,20210708,000000,39.3427,40.3434,38.791,39.7484,2270285.029188,0
+FLS.US,D,20210709,000000,40.5325,42.1666,40.4064,41.5293,1912581.645677,0
+FLS.US,D,20210712,000000,41.0545,41.6347,40.9284,41.4997,1121678.1412359,0
+FLS.US,D,20210713,000000,41.2092,41.4505,40.765,40.8703,584926.61322891,0
+FLS.US,D,20210714,000000,41.0063,41.4121,40.3768,40.6675,649876.83349796,0
+FLS.US,D,20210715,000000,40.5226,41.0929,40.2705,40.5994,748992.57120368,0
+FLS.US,D,20210716,000000,41.0929,41.1117,39.6815,39.7672,673336.438021,0
+FLS.US,D,20210719,000000,38.8975,39.1289,38.2484,38.4917,657245.58797185,0
+FLS.US,D,20210720,000000,38.6068,40.2321,38.4917,40.0675,684520.53822552,0
+FLS.US,D,20210721,000000,40.2124,40.9472,40.2074,40.6093,439697.78263201,0
+FLS.US,D,20210722,000000,40.7255,40.7255,39.8361,39.9317,442343.54925629,0
+FLS.US,D,20210723,000000,40.3966,40.3966,39.8558,40.3384,251479.8130591,0
+FLS.US,D,20210726,000000,40.4064,40.8221,40.174,40.5325,293996.85630209,0
+FLS.US,D,20210727,000000,40.2321,40.7354,39.9415,40.4261,251186.40302287,0
+FLS.US,D,20210728,000000,40.5414,40.697,39.6717,40.3187,687710.48401733,0
+FLS.US,D,20210729,000000,40.7826,41.3736,40.5906,41.2092,574855.23759086,0
+FLS.US,D,20210730,000000,40.8615,41.2959,40.5226,40.7157,1053820.2173552,0
+FLS.US,D,20210802,000000,40.9767,41.935,40.628,40.6773,543917.23055271,0
+FLS.US,D,20210803,000000,40.7157,41.8957,40.4547,41.8189,867090.61841593,0
+FLS.US,D,20210804,000000,41.3825,41.7942,41.1314,41.2377,649657.53741552,0
+FLS.US,D,20210805,000000,41.615,42.2059,41.4407,41.4899,632959.5621011,0
+FLS.US,D,20210806,000000,40.4733,40.8999,38.7034,38.8876,1785432.5587658,0
+FLS.US,D,20210809,000000,38.7034,38.7034,37.746,37.8622,1101433.8639957,0
+FLS.US,D,20210810,000000,37.6879,38.4621,37.4308,38.4128,1383544.0604217,0
+FLS.US,D,20210811,000000,38.7034,39.2412,38.3173,39.1387,779042.22605602,0
+FLS.US,D,20210812,000000,39.0521,39.6224,38.9359,39.1782,901998.29065013,0
+FLS.US,D,20210813,000000,39.2737,39.4677,38.8294,38.8777,499780.84818244,0
+FLS.US,D,20210816,000000,38.5015,38.6935,37.9293,38.3173,696269.1227904,0
+FLS.US,D,20210817,000000,37.9587,38.1824,37.2426,37.9391,551891.0797726,0
+FLS.US,D,20210818,000000,37.814,38.0464,36.9629,36.9827,614300.10516039,0
+FLS.US,D,20210819,000000,36.4498,36.8182,35.9051,36.1503,491373.48309587,0
+FLS.US,D,20210820,000000,36.1405,36.5651,36.1208,36.499,361063.89292248,0
+FLS.US,D,20210823,000000,37.0201,37.0684,36.5847,37.0102,538573.91906249,0
+FLS.US,D,20210824,000000,37.2426,37.809,37.2141,37.5529,370833.73644717,0
+FLS.US,D,20210825,000000,37.485,38.0366,37.417,37.8819,400610.2864561,0
+FLS.US,D,20210826,000000,37.746,37.8721,37.3973,37.5234,506697.81211611,0
+FLS.US,D,20210827,000000,37.6594,38.3843,37.485,38.2582,437772.85035281,0
+FLS.US,D,20210830,000000,38.1912,38.1912,37.7647,37.8336,617510.35614502,0
+FLS.US,D,20210831,000000,37.7076,37.7746,37.3786,37.6002,340253.10080264,0
+FLS.US,D,20210901,000000,37.6977,37.6977,36.9039,37.0782,457606.96269808,0
+FLS.US,D,20210902,000000,37.1846,37.4752,37.0585,37.3786,488084.04185924,0
+FLS.US,D,20210903,000000,37.3786,37.4268,36.5651,36.6724,528925.90669469,0
+FLS.US,D,20210907,000000,36.2754,36.4892,35.8696,35.9761,469251.99077957,0
+FLS.US,D,20210908,000000,35.9957,35.9957,35.3466,35.6854,870537.4248969,0
+FLS.US,D,20210909,000000,35.5593,35.9563,35.26,35.2895,457328.78155646,0
+FLS.US,D,20210910,000000,35.4638,35.5987,34.67,34.7084,546598.53126441,0
+FLS.US,D,20210913,000000,35.056,35.319,34.6886,35.0462,1019484.1362989,0
+FLS.US,D,20210914,000000,35.3279,35.3279,34.2001,34.3695,458829.33530576,0
+FLS.US,D,20210915,000000,34.2346,34.9605,34.0701,34.7961,554071.85748132,0
+FLS.US,D,20210916,000000,34.7084,34.8916,34.1952,34.2149,356026.17458417,0
+FLS.US,D,20210917,000000,34.0119,34.1282,33.3826,33.6456,1405759.9718847,0
+FLS.US,D,20210920,000000,32.7256,33.5086,32.4646,33.4811,603336.31629795,0
+FLS.US,D,20210921,000000,33.7018,33.8564,32.9866,33.1226,417607.7633646,0
+FLS.US,D,20210922,000000,33.3925,34.08,33.3777,33.7608,510022.78744016,0
+FLS.US,D,20210923,000000,33.8003,34.665,33.8003,34.4414,646025.9536799,0
+FLS.US,D,20210924,000000,34.4031,34.7921,34.2179,34.5291,380639.1140593,0
+FLS.US,D,20210927,000000,34.7428,35.8037,34.7379,35.3751,1711276.9793324,0
+FLS.US,D,20210928,000000,35.4924,35.8814,35.1901,35.2195,2046849.7331904,0
+FLS.US,D,20210929,000000,35.2984,35.6096,34.928,35.2294,785165.25695048,0
+FLS.US,D,20210930,000000,35.2688,35.3457,33.6918,33.7312,936972.97002063,0
+FLS.US,D,20211001,000000,33.9066,34.8019,33.751,34.4611,472430.76871534,0
+FLS.US,D,20211004,000000,34.6463,35.064,34.3242,34.4129,614460.51618365,0
+FLS.US,D,20211005,000000,34.6848,35.1329,34.1587,34.7921,752521.61371557,0
+FLS.US,D,20211006,000000,34.2572,34.6562,33.6249,34.4031,622486.14364523,0
+FLS.US,D,20211007,000000,34.4996,34.8482,34.3439,34.5192,710762.96942435,0
+FLS.US,D,20211008,000000,34.4414,34.6858,34.2523,34.4513,668249.98721992,0
+FLS.US,D,20211011,000000,34.6848,34.8305,33.5076,33.556,691783.70569675,0
+FLS.US,D,20211012,000000,33.4978,33.556,32.9532,33.1284,803968.88076021,0
+FLS.US,D,20211013,000000,33.1669,33.4496,32.7581,33.3905,555510.48039252,0
+FLS.US,D,20211014,000000,33.7214,34.7232,33.5076,34.6365,724483.18821192,0
+FLS.US,D,20211015,000000,36.1927,37.3501,35.9691,36.0174,1198383.0376277,0
+FLS.US,D,20211018,000000,35.6864,36.241,35.4826,36.1149,945665.6230663,0
+FLS.US,D,20211019,000000,36.4262,36.4262,35.9495,36.2124,631577.79372979,0
+FLS.US,D,20211020,000000,36.1641,36.7128,35.9593,36.698,755697.34587241,0
+FLS.US,D,20211021,000000,36.6508,36.8734,36.3581,36.8162,694606.12749855,0
+FLS.US,D,20211022,000000,36.9325,36.9325,36.1198,36.2321,827968.60341222,0
+FLS.US,D,20211025,000000,36.0952,36.5049,35.8814,36.2223,675742.60337001,0
+FLS.US,D,20211026,000000,36.3581,36.4852,36.0026,36.0371,855982.66268449,0
+FLS.US,D,20211027,000000,35.9593,35.9987,34.928,35.0442,766193.10004037,0
+FLS.US,D,20211028,000000,32.5936,33.5076,31.98,32.0479,2054105.7938441,0
+FLS.US,D,20211029,000000,31.6392,33.488,31.5033,32.7098,1461616.5115499,0
+FLS.US,D,20211101,000000,32.6803,33.1965,32.6035,32.8852,901538.37803279,0
+FLS.US,D,20211102,000000,32.8655,33.2644,32.5641,33.0694,779710.26689975,0
+FLS.US,D,20211103,000000,32.8753,33.2349,32.6321,32.963,712802.62604298,0
+FLS.US,D,20211104,000000,33.1669,33.2742,31.98,32.3494,931084.46410322,0
+FLS.US,D,20211105,000000,32.7778,33.6623,32.6803,33.5166,756335.94418655,0
+FLS.US,D,20211108,000000,33.9263,34.1499,33.1965,33.2742,704751.61709039,0
+FLS.US,D,20211109,000000,33.2349,33.3609,32.7098,33.0211,768464.23585714,0
+FLS.US,D,20211110,000000,33.0595,33.3324,32.895,33.0113,741984.23390232,0
+FLS.US,D,20211111,000000,32.9817,33.1284,32.5838,32.6035,471348.5019381,0
+FLS.US,D,20211112,000000,32.5148,33.1186,32.5148,33.1088,728236.60310445,0
+FLS.US,D,20211115,000000,33.3609,33.3609,32.6803,32.7197,495460.91841027,0
+FLS.US,D,20211116,000000,32.6606,33.1432,32.5641,32.6507,535180.92134249,0
+FLS.US,D,20211117,000000,32.4764,32.5739,31.7072,31.8343,812580.3130346,0
+FLS.US,D,20211118,000000,31.8727,31.8973,31.3575,31.5328,526256.78909868,0
+FLS.US,D,20211119,000000,31.2994,31.6786,30.9103,31.523,674534.4443973,0
+FLS.US,D,20211122,000000,31.6786,32.3986,31.5516,31.8923,840393.35089796,0
+FLS.US,D,20211123,000000,32.0479,32.0578,31.6303,31.912,757065.91586838,0
+FLS.US,D,20211124,000000,31.6491,31.9712,31.4451,31.8145,411831.95126733,0
+FLS.US,D,20211126,000000,30.9389,31.0068,30.015,30.4907,364576.69128011,0
+FLS.US,D,20211129,000000,30.8709,30.9005,29.9756,30.0633,576889.81791129,0
+FLS.US,D,20211130,000000,29.625,29.7816,28.8084,29.1679,848227.0942874,0
+FLS.US,D,20211201,000000,29.8298,30.1992,28.7405,28.7503,682818.96306732,0
+FLS.US,D,20211202,000000,29.0122,30.1125,28.837,29.9854,690812.10222038,0
+FLS.US,D,20211203,000000,30.1223,30.1608,29.2566,29.5481,562356.37615134,0
+FLS.US,D,20211206,000000,29.9854,30.8168,29.6841,30.4631,1101022.6838411,0
+FLS.US,D,20211207,000000,30.7055,31.124,30.599,30.7153,549649.38648542,0
+FLS.US,D,20211208,000000,31.0068,31.0945,30.5104,30.8315,486163.1706186,0
+FLS.US,D,20211209,000000,30.4336,30.7931,30.3745,30.3844,670625.69477971,0
+FLS.US,D,20211210,000000,30.6365,30.6562,29.947,30.2484,548714.33235612,0
+FLS.US,D,20211213,000000,29.7421,30.2386,28.8567,29.4024,2156370.866956,0
+FLS.US,D,20211214,000000,29.3235,30.0781,29.0418,29.1285,2311539.0894376,0
+FLS.US,D,20211215,000000,29.2664,29.489,28.6813,29.3728,1476429.1497111,0
+FLS.US,D,20211216,000000,29.7914,30.1312,29.2566,29.3039,1396230.7448949,0
+FLS.US,D,20211217,000000,28.6813,28.9059,28.0983,28.2538,2699097.1979499,0
+FLS.US,D,20211220,000000,27.9131,28.1267,27.3881,28.0687,1449725.7906353,0
+FLS.US,D,20211221,000000,28.4578,29.1374,28.3119,28.9355,686155.10624742,0
+FLS.US,D,20211222,000000,28.8763,29.0418,28.7011,28.964,742977.15783116,0
+FLS.US,D,20211223,000000,29.2074,29.5383,29.1009,29.4024,572373.94302842,0
+FLS.US,D,20211227,000000,29.3531,29.8692,29.2074,29.8101,671994.26477569,0
+FLS.US,D,20211228,000000,29.752,30.3844,29.752,30.2583,1147421.0646914,0
+FLS.US,D,20211229,000000,30.3361,30.5518,30.0771,30.1794,655996.81861351,0
+FLS.US,D,20211230,000000,30.2681,30.5222,29.8465,29.8564,576160.8614891,0
+FLS.US,D,20211231,000000,29.7884,30.2681,29.7884,29.9638,511698.98110735,0
+FLS.US,D,20220103,000000,30.209,30.5912,30.013,30.3754,1501668.5043847,0
+FLS.US,D,20220104,000000,30.6493,31.5702,30.5764,31.3742,2222901.8464859,0
+FLS.US,D,20220105,000000,31.5801,31.8884,30.8059,30.8158,1460854.0515596,0
+FLS.US,D,20220106,000000,31.0511,31.2767,30.738,30.8551,547127.48153734,0
+FLS.US,D,20220107,000000,30.8256,31.1684,30.669,30.9822,1690499.6907808,0
+FLS.US,D,20220110,000000,30.9822,31.1782,30.542,31.1586,1611380.5069629,0
+FLS.US,D,20220111,000000,31.3644,31.394,30.9044,31.3053,1124859.9649506,0
+FLS.US,D,20220112,000000,31.5604,31.9426,31.1881,31.2964,1269757.8209046,0
+FLS.US,D,20220113,000000,31.3053,31.717,31.2866,31.4235,923218.23240527,0
+FLS.US,D,20220114,000000,30.992,31.8539,30.7576,31.8145,2563533.6391346,0
+FLS.US,D,20220118,000000,31.8835,32.7158,31.5702,32.3434,1051826.2474205,0
+FLS.US,D,20220119,000000,32.5493,32.6084,31.7761,31.8637,1093155.4368835,0
+FLS.US,D,20220120,000000,31.7564,32.2065,31.1201,31.1201,856519.73503454,0
+FLS.US,D,20220121,000000,30.9724,31.717,30.8158,31.2373,911948.85039091,0
+FLS.US,D,20220124,000000,30.6591,32.3238,30.4395,32.177,1293509.8202042,0
+FLS.US,D,20220125,000000,31.6293,31.9426,30.6591,31.6097,1238197.4597065,0
+FLS.US,D,20220126,000000,32.0007,32.3533,31.1486,31.4432,1354353.3152257,0
+FLS.US,D,20220127,000000,31.7662,32.2263,31.1684,31.5308,2553542.4690083,0
+FLS.US,D,20220128,000000,31.2275,31.9032,30.8551,31.8933,1505511.2621256,0
+FLS.US,D,20220131,000000,31.5112,31.9426,31.0511,31.9426,2375295.364369,0
+FLS.US,D,20220201,000000,31.8243,32.3632,31.6382,32.3139,1330553.5987229,0
+FLS.US,D,20220202,000000,32.3139,32.4124,31.7072,32.109,1186251.7001782,0
+FLS.US,D,20220203,000000,32.0401,32.0597,31.3348,31.59,852638.39742725,0
+FLS.US,D,20220204,000000,31.4915,32.1672,31.4915,31.9622,2045024.296356,0
+FLS.US,D,20220207,000000,32.0499,32.3632,31.5949,32.2164,2626512.225181,0
+FLS.US,D,20220208,000000,32.4124,33.1422,32.373,33.098,1069459.2768642,0
+FLS.US,D,20220209,000000,33.2742,33.8711,33.2447,33.8317,1523519.9376364,0
+FLS.US,D,20220210,000000,33.5481,34.0672,32.6764,32.8231,1513978.527531,0
+FLS.US,D,20220211,000000,32.5,32.6813,31.4629,31.7564,1239722.3796872,0
+FLS.US,D,20220214,000000,31.8736,32.0795,31.3151,31.7268,2458999.4607253,0
+FLS.US,D,20220215,000000,32.0007,32.3139,31.8057,31.9426,1858481.5051906,0
+FLS.US,D,20220216,000000,31.8736,32.8625,31.6481,32.6665,1113488.0417125,0
+FLS.US,D,20220217,000000,32.3139,32.6084,31.7958,31.8441,631953.43979693,0
+FLS.US,D,20220218,000000,31.6579,32.0893,31.1979,31.394,834042.90184392,0
+FLS.US,D,20220222,000000,31.4038,31.9426,31.2373,31.5407,871528.31830645,0
+FLS.US,D,20220223,000000,31.8933,31.913,30.8158,30.9241,1175784.3732802,0
+FLS.US,D,20220224,000000,29.4841,29.7786,28.4075,29.0832,2463885.9053771,0
+FLS.US,D,20220225,000000,29.749,30.1696,28.965,29.23,3019687.7652866,0
+FLS.US,D,20220228,000000,28.6616,29.749,28.4755,29.7392,3707098.7477098,0
+FLS.US,D,20220301,000000,29.7786,29.9834,29.0635,29.6505,1713118.6603211,0
+FLS.US,D,20220302,000000,30.0524,31.2127,30.0524,31.13,1697908.0403806,0
+FLS.US,D,20220303,000000,31.2471,31.4333,30.405,30.8059,1635075.6517226,0
+FLS.US,D,20220304,000000,30.3361,30.5862,29.4358,29.7293,1070859.319909,0
+FLS.US,D,20220307,000000,29.8367,30.669,29.5629,29.9834,1342861.5913499,0
+FLS.US,D,20220308,000000,30.3754,33.1274,30.2189,32.1573,3350965.9708633,0
+FLS.US,D,20220309,000000,32.373,32.9414,31.981,32.6183,2128059.336609,0
+FLS.US,D,20220310,000000,32.4321,33.225,32.3434,33.225,1936824.0153831,0
+FLS.US,D,20220311,000000,33.2644,33.8898,32.9995,33.1078,2475042.5935713,0
+FLS.US,D,20220314,000000,33.1757,33.3176,32.3927,32.7256,2473053.6999347,0
+FLS.US,D,20220315,000000,32.8329,32.8675,31.7564,32.4025,1312767.2650734,0
+FLS.US,D,20220316,000000,32.5394,32.9414,31.913,32.6961,1982457.9057238,0
+FLS.US,D,20220317,000000,32.6183,33.352,32.5,33.3226,630808.22692196,0
+FLS.US,D,20220318,000000,32.8724,33.1955,31.7466,33.1274,1545440.4085438,0
+FLS.US,D,20220321,000000,33.2447,33.881,32.961,33.8416,1249851.6251248,0
+FLS.US,D,20220322,000000,34.0868,34.3803,33.3038,33.5382,1443120.5114114,0
+FLS.US,D,20220323,000000,33.4013,33.6465,33.0782,33.5678,1280561.1987437,0
+FLS.US,D,20220324,000000,33.5481,33.8041,33.2526,33.5776,1203508.0682952,0
+FLS.US,D,20220325,000000,33.5678,34.5527,33.5678,34.5429,962876.30449939,0
+FLS.US,D,20220328,000000,34.4542,34.533,33.9026,34.336,2249128.0335305,0
+FLS.US,D,20220329,000000,34.4247,34.8187,33.4594,34.7104,3673943.4136159,0
+FLS.US,D,20220330,000000,34.868,35.7643,34.4936,34.8876,2287434.7950426,0
+FLS.US,D,20220331,000000,34.6512,35.4884,34.533,35.3604,1942882.0696606,0
+FLS.US,D,20220401,000000,35.5377,35.8332,35.3703,35.6165,1896765.9309906,0
+FLS.US,D,20220404,000000,35.5377,35.6067,35.0748,35.2914,1974983.5642472,0
+FLS.US,D,20220405,000000,35.3407,35.5475,34.8187,35.0255,2480194.0209894,0
+FLS.US,D,20220406,000000,34.7399,35.124,34.4149,34.9959,1550222.2814526,0
+FLS.US,D,20220407,000000,35.1044,36.1385,34.8482,36.0499,2052413.3560227,0
+FLS.US,D,20220408,000000,36.0302,36.0499,34.8482,35.0846,1911458.7685141,0
+FLS.US,D,20220411,000000,35.0157,35.1044,33.7549,34.08,1407584.3934594,0
+FLS.US,D,20220412,000000,34.3065,35.2314,34.1785,34.9172,1203908.0805936,0
+FLS.US,D,20220413,000000,35.0551,35.4195,34.7989,35.2816,815398.67379783,0
+FLS.US,D,20220414,000000,35.1142,35.449,34.9959,35.1733,938139.50334806,0
+FLS.US,D,20220418,000000,35.4786,36.1779,35.2028,35.9711,992922.9135728,0
+FLS.US,D,20220419,000000,35.9711,36.5423,35.8381,36.5227,1149934.8475623,0
+FLS.US,D,20220420,000000,36.8083,37.025,36.3453,36.4045,1150713.551707,0
+FLS.US,D,20220421,000000,36.7689,36.7787,35.7445,35.843,665901.69167045,0
+FLS.US,D,20220422,000000,35.5574,35.8135,34.3755,34.3951,709475.62019965,0
+FLS.US,D,20220425,000000,33.9519,34.2129,32.701,33.4791,1410482.9597343,0
+FLS.US,D,20220426,000000,33.1639,33.3905,32.2972,32.3366,1103877.5939514,0
+FLS.US,D,20220427,000000,32.2479,33.292,32.0903,32.6517,995520.96299395,0
+FLS.US,D,20220428,000000,32.7896,33.2526,31.9228,33.1048,859919.83957202,0
+FLS.US,D,20220429,000000,33.0359,33.3412,32.1494,32.2183,967724.16928485,0
+FLS.US,D,20220502,000000,32.0706,33.1146,31.78,32.376,1620828.5131813,0
+FLS.US,D,20220503,000000,29.6574,32.1888,28.6232,30.8788,3037459.8853011,0
+FLS.US,D,20220504,000000,30.406,32.6222,29.8249,32.4055,2003500.1770418,0
+FLS.US,D,20220505,000000,31.9524,32.1494,30.6621,31.1743,1531756.7391033,0
+FLS.US,D,20220506,000000,31.0463,31.0463,30.0613,30.7704,1128145.3451487,0
+FLS.US,D,20220509,000000,30.209,30.209,29.224,29.4309,1551044.6417618,0
+FLS.US,D,20220510,000000,29.7264,29.8643,27.9928,28.2883,1773201.7258715,0
+FLS.US,D,20220511,000000,28.3179,29.2339,28.0618,28.6823,1366547.5987729,0
+FLS.US,D,20220512,000000,28.6036,28.9089,27.9633,28.6823,1038086.7386997,0
+FLS.US,D,20220513,000000,28.8202,29.4014,28.8202,29.4014,952977.52300029,0
+FLS.US,D,20220516,000000,29.4605,29.9332,29.1107,29.8446,573428.79779535,0
+FLS.US,D,20220517,000000,30.6719,31.1152,30.3568,31.0463,821205.95894396,0
+FLS.US,D,20220518,000000,30.5834,30.8985,29.8544,29.9529,1191352.3646142,0
+FLS.US,D,20220519,000000,29.6574,30.1105,29.2438,29.7264,793704.60579037,0
+FLS.US,D,20220520,000000,29.9431,30.0859,28.9729,29.6771,775864.4633799,0
+FLS.US,D,20220523,000000,30.0317,30.3568,29.8643,30.012,561100.4999755,0
+FLS.US,D,20220524,000000,29.9135,30.4356,29.3324,30.3075,762735.12570335,0
+FLS.US,D,20220525,000000,30.0909,30.1794,29.3521,29.7658,486577.3965521,0
+FLS.US,D,20220526,000000,30.1302,30.6572,30.1302,30.4356,677320.31685203,0
+FLS.US,D,20220527,000000,30.8,31.2334,30.7064,31.2137,492911.60145188,0
+FLS.US,D,20220531,000000,30.9182,31.2827,30.6917,31.0265,970808.528074,0
+FLS.US,D,20220601,000000,31.2727,31.4205,30.5242,31.0857,879842.27950604,0
+FLS.US,D,20220602,000000,31.3122,31.4304,30.6326,30.8295,1043589.4459536,0
+FLS.US,D,20220603,000000,30.6818,30.731,30.3174,30.5242,830050.90093578,0
+FLS.US,D,20220606,000000,30.9872,31.4205,30.5932,31.2038,1261863.1619367,0
+FLS.US,D,20220607,000000,31.1152,31.4895,30.7248,31.4599,964597.16959077,0
+FLS.US,D,20220608,000000,31.0955,31.4797,30.8295,30.8591,1023503.5492173,0
+FLS.US,D,20220609,000000,30.5734,31.1546,30.3962,30.8887,1679460.7727048,0
+FLS.US,D,20220610,000000,30.4749,30.6719,29.8939,30.2977,1172136.5453902,0
+FLS.US,D,20220613,000000,29.5688,29.7067,28.6873,28.9483,1564981.1108529,0
+FLS.US,D,20220614,000000,28.9187,28.9187,28.1603,28.5641,1187330.9211764,0
+FLS.US,D,20220615,000000,28.771,29.5097,28.4951,29.1059,875347.72507564,0
+FLS.US,D,20220616,000000,28.239,28.3179,27.3526,27.8057,1370163.9536139,0
+FLS.US,D,20220617,000000,27.6776,28.0017,27.0867,27.3723,1506335.652954,0
+FLS.US,D,20220621,000000,27.4216,28.3129,27.1557,28.0027,917343.94012283,0
+FLS.US,D,20220622,000000,27.3625,28.2144,27.3625,28.0913,996493.58172996,0
+FLS.US,D,20220623,000000,28.0814,28.3592,27.2879,27.6946,857924.12247308,0
+FLS.US,D,20220624,000000,27.9723,29.0386,27.9723,28.994,981028.09886217,0
+FLS.US,D,20220627,000000,29.2122,29.2321,28.6369,29.0535,785591.08503191,0
+FLS.US,D,20220628,000000,29.2519,29.5346,28.6964,28.865,650385.39598559,0
+FLS.US,D,20220629,000000,29.0833,29.0833,28.2004,28.7262,796873.17986256,0
+FLS.US,D,20220630,000000,28.131,28.6171,27.9425,28.3988,1100521.9258823,0
+FLS.US,D,20220701,000000,28.4385,28.7906,27.7144,28.5079,1090320.5571403,0
+FLS.US,D,20220705,000000,27.9624,28.0517,27.1887,27.9921,845253.81885127,0
+FLS.US,D,20220706,000000,27.9525,28.131,26.9209,27.5458,977807.09153629,0
+FLS.US,D,20220707,000000,27.8632,28.5972,27.8136,28.4683,527797.58728064,0
+FLS.US,D,20220708,000000,28.6667,28.9146,28.0021,28.6964,674125.07689632,0
+FLS.US,D,20220711,000000,29.0634,29.1428,28.1509,28.1707,891141.32759996,0
+FLS.US,D,20220712,000000,27.6946,29.3511,27.6946,28.1211,1088951.5030093,0
+FLS.US,D,20220713,000000,27.7442,27.8533,27.3077,27.6251,534424.09155388,0
+FLS.US,D,20220714,000000,26.7126,27.1688,26.6233,27.1391,529465.05085404,0
+FLS.US,D,20220715,000000,27.7045,27.9425,27.2085,27.764,517739.37441983,0
+FLS.US,D,20220718,000000,28.2203,28.4583,27.516,27.645,840056.85710952,0
+FLS.US,D,20220719,000000,27.9723,29.113,27.8235,28.8948,1000531.5754589,0
+FLS.US,D,20220720,000000,28.9543,29.3064,28.7758,29.2023,1143225.7284854,0
+FLS.US,D,20220721,000000,29.0535,29.6487,28.8154,29.5991,640597.36464694,0
+FLS.US,D,20220722,000000,29.6288,29.8669,29.3213,29.4205,677912.65890676,0
+FLS.US,D,20220725,000000,29.6685,29.857,29.4156,29.7082,871597.52540294,0
+FLS.US,D,20220726,000000,29.6685,29.8768,29.48,29.8272,728715.85833494,0
+FLS.US,D,20220727,000000,30.0553,31.2754,29.728,31.087,1512468.0959921,0
+FLS.US,D,20220728,000000,34.4397,34.5884,31.8111,32.436,2826533.2302501,0
+FLS.US,D,20220729,000000,32.4558,33.6759,32.1979,33.5668,2142935.6698376,0
+FLS.US,D,20220801,000000,33.1601,33.7056,32.7038,33.3386,1187903.4692243,0
+FLS.US,D,20220802,000000,33.2295,33.6957,32.9815,33.2097,1244983.3483429,0
+FLS.US,D,20220803,000000,33.4973,33.6263,33.0311,33.3684,870550.06793452,0
+FLS.US,D,20220804,000000,33.3684,33.6957,33.2444,33.5668,614785.95601956,0
+FLS.US,D,20220805,000000,33.3089,33.5767,33.051,33.5469,1046729.5913301,0
+FLS.US,D,20220808,000000,33.7751,34.023,33.4874,33.537,549748.82781701,0
+FLS.US,D,20220809,000000,33.5073,33.5073,33.0906,33.2791,684905.11800294,0
+FLS.US,D,20220810,000000,33.8445,34.0826,33.418,34.0032,1519088.5514253,0
+FLS.US,D,20220811,000000,34.2512,34.8745,34.1123,34.2115,1150949.0890874,0
+FLS.US,D,20220812,000000,34.3405,34.9852,34.2016,34.9059,2799313.4500314,0
+FLS.US,D,20220815,000000,34.519,34.6976,34.0231,34.6579,922118.44562885,0
+FLS.US,D,20220816,000000,34.648,34.8513,34.3256,34.5587,925047.09235238,0
+FLS.US,D,20220817,000000,34.1222,34.3206,33.3684,34.1421,1557191.2030314,0
+FLS.US,D,20220818,000000,34.2115,34.2314,33.8941,34.1024,674588.82130005,0
+FLS.US,D,20220819,000000,33.7354,33.7701,33.2394,33.4081,672524.15056346,0
+FLS.US,D,20220822,000000,32.8923,32.8923,31.9896,32.0293,726533.2352174,0
+FLS.US,D,20220823,000000,32.0094,32.4756,31.94,32.1186,629776.99794001,0
+FLS.US,D,20220824,000000,32.059,32.1979,31.7962,32.0392,806382.96455896,0
+FLS.US,D,20220825,000000,32.3765,32.7335,32.2277,32.5748,396109.29872258,0
+FLS.US,D,20220826,000000,32.436,32.4756,31.0671,31.1365,850427.59337284,0
+FLS.US,D,20220829,000000,30.8489,31.4044,30.7199,31.206,548452.35976659,0
+FLS.US,D,20220830,000000,31.2357,31.2457,30.5414,30.7497,464626.52623309,0
+FLS.US,D,20220831,000000,30.9282,31.0473,30.0851,30.224,655545.05654704,0
+FLS.US,D,20220901,000000,30.0355,30.1446,29.5991,30.1049,533030.84206269,0
+FLS.US,D,20220902,000000,30.5017,30.5811,29.6685,29.8768,709284.96781882,0
+FLS.US,D,20220906,000000,29.9859,30.0851,29.609,29.7875,537467.66623834,0
+FLS.US,D,20220907,000000,29.4106,30.3132,29.3015,30.2537,958650.41510237,0
+FLS.US,D,20220908,000000,30.0355,30.5414,29.8768,30.4918,616780.05695558,0
+FLS.US,D,20220909,000000,30.7497,31.2109,30.71,31.1861,744829.96822441,0
+FLS.US,D,20220912,000000,31.3151,31.8011,31.3151,31.6424,569440.82659523,0
+FLS.US,D,20220913,000000,30.9282,31.0076,30.2339,30.5414,876545.47656269,0
+FLS.US,D,20220914,000000,28.9146,29.3412,27.7541,28.2004,3130448.1252319,0
+FLS.US,D,20220915,000000,27.8037,28.3393,26.8316,27.2879,2479916.5489451,0
+FLS.US,D,20220916,000000,26.9506,27.3573,26.5638,26.9506,2320690.9160658,0
+FLS.US,D,20220919,000000,26.7423,27.4763,26.7423,27.4565,922523.71791211,0
+FLS.US,D,20220920,000000,27.4168,27.4168,26.2414,26.5439,1389621.195305,0
+FLS.US,D,20220921,000000,26.9407,27.0548,25.8496,25.9686,921024.61372006,0
+FLS.US,D,20220922,000000,26.0083,26.1973,25.3933,25.4231,1622711.2302978,0
+FLS.US,D,20220923,000000,25.0064,25.2544,24.1236,24.5402,2149896.8765936,0
+FLS.US,D,20220926,000000,24.4906,25.0908,24.2923,24.4906,2001210.3393589,0
+FLS.US,D,20220927,000000,24.8279,24.9767,24.327,24.5105,3038199.2819307,0
+FLS.US,D,20220928,000000,24.7287,24.7386,24.3915,24.57,1485533.6193957,0
+FLS.US,D,20220929,000000,24.32,24.73,23.92,24.59,1616824,0
+FLS.US,D,20220930,000000,24.55,24.88,24.235,24.3,1340973,0
+FLS.US,D,20221003,000000,24.71,25.22,24.6,24.97,1821348,0
+FLS.US,D,20221004,000000,25.51,26.76,25.47,26.7,2197805,0
+FLS.US,D,20221005,000000,26.21,27.015,26.21,26.83,2008925,0
+FLS.US,D,20221006,000000,26.59,26.86,26.37,26.51,1087235,0
+FLS.US,D,20221007,000000,26.16,26.39,25.48,25.63,982060,0
+FLS.US,D,20221010,000000,25.98,25.98,25.07,25.17,707292,0
+FLS.US,D,20221011,000000,24.9,25.42,24.55,24.8,1498212,0
+FLS.US,D,20221012,000000,24.68,24.95,24.4,24.55,791668,0
+FLS.US,D,20221013,000000,24.07,25.33,23.89,25.2,1339770,0
+FLS.US,D,20221014,000000,25.32,25.42,24.405,24.43,522589,0
+FLS.US,D,20221017,000000,25.07,25.53,24.97,25.35,782502,0
+FLS.US,D,20221018,000000,25.92,26.19,25.63,25.9,838862,0
+FLS.US,D,20221019,000000,25.6,26.14,25.51,25.64,1416968,0
+FLS.US,D,20221020,000000,25.62,25.98,25.27,25.4,1190301,0
+FLS.US,D,20221021,000000,25.46,26.32,25.28,26.3,689135,0
+FLS.US,D,20221024,000000,26.34,26.83,26.25,26.82,905496,0
+FLS.US,D,20221025,000000,26.82,27.555,26.78,27.48,761749,0
+FLS.US,D,20221026,000000,27.64,28.18,27.445,27.7,922142,0
+FLS.US,D,20221027,000000,28.05,28.49,27.79,27.92,1058257,0
+FLS.US,D,20221028,000000,28.03,28.76,28,28.68,1136455,0
+FLS.US,D,20221031,000000,28.45,29.03,28.31,28.68,1134796,0
+FLS.US,D,20221101,000000,26.91,28.73,26.765,27.84,3430887,0
+FLS.US,D,20221102,000000,27.56,29.0229,27.45,27.86,1967945,0
+FLS.US,D,20221103,000000,27.4,28.57,27.25,28.23,1472196,0
+FLS.US,D,20221104,000000,28.98,30.02,28.86,29.96,3291104,0
+FLS.US,D,20221107,000000,30.32,31.0475,30.05,31.02,1513745,0
+FLS.US,D,20221108,000000,31.18,31.18,30.23,30.65,1013277,0
+FLS.US,D,20221109,000000,30.16,30.58,29.99,30.13,783531,0
+FLS.US,D,20221110,000000,31.29,32.31,31.11,32.3,1204412,0
+FLS.US,D,20221111,000000,32.68,33.26,32.34,32.76,1159181,0
+FLS.US,D,20221114,000000,32.46,32.87,32.11,32.18,935701,0
+FLS.US,D,20221115,000000,32.54,33.26,32.44,33.11,797818,0
+FLS.US,D,20221116,000000,32.96,33.14,31.895,32.15,891222,0
+FLS.US,D,20221117,000000,31.68,31.685,30.91,31.54,962812,0
+FLS.US,D,20221118,000000,31.96,32.07,31.3,31.35,678604,0
+FLS.US,D,20221121,000000,31.2,31.33,30.65,31.33,874916,0
+FLS.US,D,20221122,000000,31.56,31.86,31.42,31.48,762838,0
+FLS.US,D,20221123,000000,31.47,31.81,31.425,31.62,414163,0
+FLS.US,D,20221125,000000,31.75,31.92,31.62,31.71,238232,0
+FLS.US,D,20221128,000000,31.49,31.67,30.62,30.72,587219,0
+FLS.US,D,20221129,000000,30.78,31.08,30.57,30.83,679126,0
+FLS.US,D,20221130,000000,30.93,31.38,30.5176,31.36,1164707,0
+FLS.US,D,20221201,000000,31.7,31.85,31.25,31.47,566684,0
+FLS.US,D,20221202,000000,31.09,32.19,31.02,32.01,502609,0
+FLS.US,D,20221205,000000,31.73,31.99,31.06,31.25,809207,0
+FLS.US,D,20221206,000000,31.18,31.36,30.21,30.45,993554,0
+FLS.US,D,20221207,000000,30.19,30.73,30.14,30.27,760094,0
+FLS.US,D,20221208,000000,30.47,30.55,29.885,30.04,425110,0
+FLS.US,D,20221209,000000,30.13,30.44,29.72,29.75,433066,0
+FLS.US,D,20221212,000000,29.78,30.12,29.49,30.05,632564,0
+FLS.US,D,20221213,000000,31.08,31.39,30.62,30.92,1034113,0
+FLS.US,D,20221214,000000,31.04,31.75,30.95,31.07,1519924,0
+FLS.US,D,20221215,000000,30.45,30.74,29.87,30.11,1212851,0
+FLS.US,D,20221216,000000,29.81,30.09,28.89,29.15,1548809,0
+FLS.US,D,20221219,000000,29.25,29.57,28.9,29.1,565453,0
+FLS.US,D,20221220,000000,29.11,29.76,28.91,29.61,875815,0
+FLS.US,D,20221221,000000,30,30.65,29.9,30.48,718115,0
+FLS.US,D,20221222,000000,30.14,30.275,29.36,29.84,664146,0
+FLS.US,D,20221223,000000,29.74,30.14,29.73,30.08,239433,0
+FLS.US,D,20221227,000000,30.22,30.5184,30.1,30.38,430173,0
+FLS.US,D,20221228,000000,30.43,30.61,29.86,29.86,460748,0
+FLS.US,D,20221229,000000,29.96,30.865,29.73,30.72,560920,0
+FLS.US,D,20221230,000000,30.61,30.83,30.335,30.68,494008,0
+FLS.US,D,20230103,000000,30.9,31.28,30.73,31.14,854310,0
+FLS.US,D,20230104,000000,31.3,31.37,30.14,30.5,1284409,0
+FLS.US,D,20230105,000000,30.35,30.76,30.07,30.49,739337,0
+FLS.US,D,20230106,000000,31.04,31.765,30.98,31.51,815029,0
+FLS.US,D,20230109,000000,31.63,32.46,31.43,32.09,822352,0
+FLS.US,D,20230110,000000,31.88,32.52,31.88,32.49,506701,0
+FLS.US,D,20230111,000000,32.66,32.94,32.47,32.85,580908,0
+FLS.US,D,20230112,000000,33.02,33.59,32.83,33.41,474802,0
+FLS.US,D,20230113,000000,33.32,33.92,33.165,33.87,832713,0
+FLS.US,D,20230117,000000,33.15,33.494,32.85,32.94,783147,0
+FLS.US,D,20230118,000000,33.07,33.57,32.79,32.8,896956,0
+FLS.US,D,20230119,000000,32.61,32.82,32.48,32.57,525968,0
+FLS.US,D,20230120,000000,32.97,33.29,32.61,33.29,607048,0
+FLS.US,D,20230123,000000,33.43,34.0699,33.21,33.86,492219,0
+FLS.US,D,20230124,000000,33.85,33.9589,33.34,33.71,525626,0
+FLS.US,D,20230125,000000,33.34,33.75,33.21,33.68,546707,0
+FLS.US,D,20230126,000000,33.86,33.86,33.16,33.3,1231540,0
+FLS.US,D,20230127,000000,33.28,33.5055,33.04,33.39,1079469,0
+FLS.US,D,20230130,000000,33.96,34.5,33.77,33.96,2220555,0
+FLS.US,D,20230131,000000,34.12,34.42,33.62,34.42,1101440,0
+FLS.US,D,20230201,000000,34.39,35.34,34.29,34.95,979094,0
+FLS.US,D,20230202,000000,35.18,35.41,34.55,34.75,788970,0
+FLS.US,D,20230203,000000,34.47,35.215,34.325,34.95,527142,0
+FLS.US,D,20230206,000000,34.55,34.75,34,34.4,433370,0
+FLS.US,D,20230207,000000,34.23,35.19,34.06,35.09,702717,0
+FLS.US,D,20230208,000000,34.73,34.98,34.31,34.45,298993,0
+FLS.US,D,20230209,000000,34.68,34.825,33.73,33.77,407854,0
+FLS.US,D,20230210,000000,34.8,36.89,34.8,36.64,1669727,0
+FLS.US,D,20230213,000000,36.79,36.79,35.38,36.22,1450072,0
+FLS.US,D,20230214,000000,36.18,36.18,35.09,35.85,920692,0
+FLS.US,D,20230215,000000,35.61,36.76,35.42,36.75,930588,0
+FLS.US,D,20230216,000000,36.14,36.49,35.7065,36.07,683351,0
+FLS.US,D,20230217,000000,35.66,35.99,35.23,35.89,680730,0
+FLS.US,D,20230221,000000,35.39,35.64,34.47,34.86,1022891,0
+FLS.US,D,20230222,000000,34.75,35.61,33.83,34.18,1447581,0
+FLS.US,D,20230223,000000,35.23,35.52,34.48,35.33,1324282,0
+FLS.US,D,20230224,000000,34.84,35,34.02,34.93,1025403,0
+FLS.US,D,20230227,000000,35.17,35.46,34.47,34.55,781407,0
+FLS.US,D,20230228,000000,34.55,35.21,34.5211,34.69,857788,0
+FLS.US,D,20230301,000000,34.72,35.035,34.58,34.77,748786,0
+FLS.US,D,20230302,000000,34.5,35,34.35,34.99,1024547,0
+FLS.US,D,20230303,000000,35.08,35.15,34.61,35.13,963337,0
+FLS.US,D,20230306,000000,35.19,35.24,34.53,34.72,855477,0
+FLS.US,D,20230307,000000,34.84,34.93,34.19,34.26,571195,0
+FLS.US,D,20230308,000000,34.25,34.36,33.83,33.99,571572,0
+FLS.US,D,20230309,000000,34.14,34.29,33.365,33.39,735969,0
+FLS.US,D,20230310,000000,33.34,33.49,32.08,32.23,830234,0
+FLS.US,D,20230313,000000,31.85,32.1,31.1,31.58,885404,0
+FLS.US,D,20230314,000000,32.34,33.01,32.09,32.63,890615,0
+FLS.US,D,20230315,000000,31.71,31.71,30.49,31.35,874486,0
+FLS.US,D,20230316,000000,30.98,31.24,30.46,31.02,1435191,0
+FLS.US,D,20230317,000000,30.65,31.09,29.99,30.2,2204436,0
+FLS.US,D,20230320,000000,30.54,31.0431,30.535,30.73,912918,0
+FLS.US,D,20230321,000000,31.39,31.77,31.18,31.5,964955,0
+FLS.US,D,20230322,000000,31.49,32.3006,31.36,31.5,1193472,0
+FLS.US,D,20230323,000000,31.44,32.17,31.18,31.41,737549,0
+FLS.US,D,20230324,000000,31.02,31.57,30.83,31.47,620324,0
+FLS.US,D,20230327,000000,32.06,32.14,31.54,31.81,764172,0
+FLS.US,D,20230328,000000,31.7,32.455,31.675,32.43,500021,0
+FLS.US,D,20230329,000000,32.8,33,32.72,32.9,566410,0
+FLS.US,D,20230330,000000,33.19,33.73,33.03,33.63,733460,0
+FLS.US,D,20230331,000000,33.71,34.05,33.53,34,749721,0
+FLS.US,D,20230403,000000,34.56,35.085,34.08,34.44,699908,0
+FLS.US,D,20230404,000000,34.49,34.635,32.875,33.14,765338,0
+FLS.US,D,20230405,000000,32.77,33.035,32.24,32.57,900251,0
+FLS.US,D,20230406,000000,32.56,32.72,31.98,32.01,757753,0
+FLS.US,D,20230410,000000,31.92,32.62,31.92,32.53,946016,0
+FLS.US,D,20230411,000000,32.64,33.31,32.64,32.75,964615,0
+FLS.US,D,20230412,000000,33.02,33.305,32.77,33.04,400258,0
+FLS.US,D,20230413,000000,33.12,33.29,32.48,33.19,499564,0
+FLS.US,D,20230414,000000,33.22,33.72,33.04,33.24,459716,0
+FLS.US,D,20230417,000000,33.44,33.67,33.25,33.66,456000,0
+FLS.US,D,20230418,000000,33.7,34.03,33.605,33.75,548818,0
+FLS.US,D,20230419,000000,33.79,33.79,33.295,33.56,596974,0
+FLS.US,D,20230420,000000,33.29,33.59,33.02,33.27,670948,0
+FLS.US,D,20230421,000000,33.24,33.28,32.875,33.02,390588,0
+FLS.US,D,20230424,000000,33.04,33.3701,32.93,33.2,647342,0
+FLS.US,D,20230425,000000,32.77,33.175,32.595,32.63,595946,0
+FLS.US,D,20230426,000000,32.37,32.73,32.05,32.12,576074,0
+FLS.US,D,20230427,000000,32.37,33.31,32.37,33.19,819270,0
+FLS.US,D,20230428,000000,33.17,33.6275,32.97,33.39,1236814,0
+FLS.US,D,20230501,000000,33.35,34.21,33.35,33.92,2343869,0
+FLS.US,D,20230502,000000,38.86,38.86,34.42,35.13,3004896,0
+FLS.US,D,20230503,000000,35.81,36.22,34.88,35.05,1612906,0
+FLS.US,D,20230504,000000,35.12,35.39,34.19,34.45,686685,0
+FLS.US,D,20230505,000000,35.04,35.56,35.04,35.37,625509,0
+FLS.US,D,20230508,000000,35.63,35.98,35.39,35.91,918026,0
+FLS.US,D,20230509,000000,35.73,36.245,35.59,36.1,857494,0
+FLS.US,D,20230510,000000,36.38,36.44,35,35.68,672002,0
+FLS.US,D,20230511,000000,35.29,35.61,34.82,34.94,1019357,0
+FLS.US,D,20230512,000000,35.15,35.36,34.66,34.96,609988,0
+FLS.US,D,20230515,000000,35.11,35.5803,34.895,35.21,730569,0
+FLS.US,D,20230516,000000,35.42,35.495,34.56,34.58,701153,0
+FLS.US,D,20230517,000000,34.9,35.18,34.63,34.73,1055508,0
+FLS.US,D,20230518,000000,34.66,35.32,34.54,35.24,846829,0
+FLS.US,D,20230519,000000,35.64,35.64,34.79,35.07,1193803,0
+FLS.US,D,20230522,000000,35.15,35.35,34.63,35.07,706937,0
+FLS.US,D,20230523,000000,34.88,35.21,34.37,34.4,511370,0
+FLS.US,D,20230524,000000,34.15,34.235,33.54,33.61,571847,0
+FLS.US,D,20230525,000000,33.62,33.84,33.14,33.68,577256,0
+FLS.US,D,20230526,000000,33.9,34.145,33.57,33.97,687291,0
+FLS.US,D,20230530,000000,34.14,34.29,33.8,33.97,572367,0
+FLS.US,D,20230531,000000,33.71,34.02,32.54,32.55,1032459,0
+FLS.US,D,20230601,000000,32.71,33.4,32.49,33.08,1550384,0
+FLS.US,D,20230602,000000,33.72,35.66,33.67,35.64,1464720,0
+FLS.US,D,20230605,000000,35.46,35.46,34.5,34.5,1025527,0
+FLS.US,D,20230606,000000,34.42,35.2699,34.35,35.19,858092,0
+FLS.US,D,20230607,000000,35.24,36.57,35.2075,36.54,1052540,0
+FLS.US,D,20230608,000000,36.37,36.73,36.05,36.52,1170535,0
+FLS.US,D,20230609,000000,36.51,36.79,35.95,36.25,600981,0
+FLS.US,D,20230612,000000,36.2,36.455,35.915,36.31,999313,0
+FLS.US,D,20230613,000000,36.56,37.56,36.46,36.89,913036,0
+FLS.US,D,20230614,000000,36.99,37.1,36.025,36.33,1221421,0
+FLS.US,D,20230615,000000,36.13,36.72,36.12,36.64,698186,0
+FLS.US,D,20230616,000000,36.82,37.025,36.35,36.57,1150590,0
+FLS.US,D,20230620,000000,36.21,36.41,35.9242,36.16,974984,0
+FLS.US,D,20230621,000000,35.87,36.745,35.705,36.64,728615,0
+FLS.US,D,20230622,000000,36.37,36.455,35.85,36.05,499133,0
+FLS.US,D,20230623,000000,35.53,35.92,35.23,35.71,916128,0
+FLS.US,D,20230626,000000,35.69,36.38,35.59,36.08,642894,0
+FLS.US,D,20230627,000000,36.39,36.64,36.04,36.6,396480,0
+FLS.US,D,20230628,000000,36.64,36.648,36.3,36.42,418881,0
+FLS.US,D,20230629,000000,36.31,36.94,36.27,36.88,473882,0
+FLS.US,D,20230630,000000,37.15,37.37,36.97,37.15,1319365,0
+FLS.US,D,20230703,000000,36.97,37.18,36.79,37.11,455533,0
+FLS.US,D,20230705,000000,36.81,37.05,36.625,36.63,717516,0
+FLS.US,D,20230706,000000,36.31,36.65,35.94,36.27,458966,0
+FLS.US,D,20230707,000000,36.4,37.32,36.295,36.96,811524,0
+FLS.US,D,20230710,000000,36.67,37.87,36.67,37.86,734333,0
+FLS.US,D,20230711,000000,38,38.538,37.93,38.27,643794,0
+FLS.US,D,20230712,000000,38.82,38.83,38.22,38.26,943326,0
+FLS.US,D,20230713,000000,38.38,38.885,38.215,38.52,758922,0
+FLS.US,D,20230714,000000,38.45,38.45,37.66,37.68,843158,0
+FLS.US,D,20230717,000000,37.52,37.77,37.36,37.61,747906,0
+FLS.US,D,20230718,000000,37.75,38.14,37.68,37.77,568664,0
+FLS.US,D,20230719,000000,38.05,38.218,37.4836,37.84,898754,0
+FLS.US,D,20230720,000000,38.18,38.18,37.46,38,1495040,0
+FLS.US,D,20230721,000000,38.14,38.17,37.44,37.45,1055937,0
+FLS.US,D,20230724,000000,37.45,37.88,37.36,37.47,577856,0
+FLS.US,D,20230725,000000,37.24,38.17,36.98,37.9,905713,0
+FLS.US,D,20230726,000000,37.67,38.17,37.52,37.65,760905,0
+FLS.US,D,20230727,000000,37.63,37.72,36.9,36.95,1365630,0
+FLS.US,D,20230728,000000,37.43,37.6,37.05,37.21,1342781,0
+FLS.US,D,20230731,000000,37.47,37.77,37.4,37.76,1097558,0
+FLS.US,D,20230801,000000,37.42,37.99,37.22,37.9,2415742,0
+FLS.US,D,20230802,000000,39,39.66,37.17,39.05,2506494,0
+FLS.US,D,20230803,000000,38.98,39.42,38.362,39.12,1660032,0
+FLS.US,D,20230804,000000,39.61,40.15,39.02,39.16,987986,0
+FLS.US,D,20230807,000000,39.34,39.7,39.125,39.33,544212,0
+FLS.US,D,20230808,000000,38.86,39.34,38.29,39.14,774532,0
+FLS.US,D,20230809,000000,39.06,39.51,39.06,39.16,534383,0
+FLS.US,D,20230810,000000,39.18,39.62,39.04,39.24,678003,0
+FLS.US,D,20230811,000000,39.27,39.63,39.17,39.51,763467,0
+FLS.US,D,20230814,000000,39.49,39.99,39.49,39.78,878959,0
+FLS.US,D,20230815,000000,39.57,39.62,39.02,39.13,600105,0
+FLS.US,D,20230816,000000,39.04,39.33,38.29,38.31,475601,0
+FLS.US,D,20230817,000000,38.52,38.75,37.61,37.62,822609,0
+FLS.US,D,20230818,000000,37.26,37.83,36.9,37.78,1018649,0
+FLS.US,D,20230821,000000,37.87,38.1,37.27,37.76,545325,0
+FLS.US,D,20230822,000000,37.99,38.25,37.28,37.53,700090,0
+FLS.US,D,20230823,000000,37.73,38.35,37.51,38.33,410677,0
+FLS.US,D,20230824,000000,38.05,38.72,38,38.11,1254376,0
+FLS.US,D,20230825,000000,38.52,38.78,38.2,38.21,1065412,0
+FLS.US,D,20230828,000000,38.25,39.005,38.25,38.84,521661,0
+FLS.US,D,20230829,000000,38.86,39.34,38.7,39,477346,0
+FLS.US,D,20230830,000000,39.12,39.6,39.12,39.41,409458,0
+FLS.US,D,20230831,000000,39.47,39.79,39.43,39.57,539620,0
+FLS.US,D,20230901,000000,39.85,40.3,39.765,40.23,874969,0
+FLS.US,D,20230905,000000,40.16,40.24,38.76,38.86,586460,0
+FLS.US,D,20230906,000000,38.94,40.51,38.94,40.38,1637723,0
+FLS.US,D,20230907,000000,40.08,40.44,39.58,40.16,614633,0
+FLS.US,D,20230908,000000,40.02,40.5799,40,40.24,1648870,0
+FLS.US,D,20230911,000000,40.49,40.72,40.22,40.66,736537,0
+FLS.US,D,20230912,000000,40.71,41.015,40.241,40.34,579263,0
+FLS.US,D,20230913,000000,40.34,40.425,38.33,38.46,2161468,0
+FLS.US,D,20230914,000000,38.92,39.83,38.76,39.03,1926617,0
+FLS.US,D,20230915,000000,38.81,39.22,38.51,39.16,2185927,0
+FLS.US,D,20230918,000000,39.36,40.308,39.315,39.64,947644,0
+FLS.US,D,20230919,000000,39.46,39.82,38.94,39.43,832895,0
+FLS.US,D,20230920,000000,39.5,40.04,39,39.01,715447,0
+FLS.US,D,20230921,000000,38.63,39.25,38.02,38.78,807200,0
+FLS.US,D,20230922,000000,39.01,39.33,38.88,38.93,868111,0
+FLS.US,D,20230925,000000,38.66,39.43,38.482,39.24,579082,0
+FLS.US,D,20230926,000000,40.34,40.88,38.89,38.9,1561860,0
+FLS.US,D,20230927,000000,39.13,39.86,38.96,39.65,2387074,0
+FLS.US,D,20230928,000000,39.61,40.25,38.8,39.47,1978868,0
+FLS.US,D,20230929,000000,40.22,40.97,39.64,39.77,1584571,0
+FLS.US,D,20231002,000000,39.63,39.79,38.6709,38.91,899305,0
+FLS.US,D,20231003,000000,38.73,39.13,38.06,38.21,864662,0
+FLS.US,D,20231004,000000,38.15,38.6,37.82,38.48,895038,0
+FLS.US,D,20231005,000000,38.29,38.66,37.895,37.91,1047595,0
+FLS.US,D,20231006,000000,37.77,37.95,37.12,37.66,1552774,0
+FLS.US,D,20231009,000000,37.69,38.665,37.16,38.45,1228900,0
+FLS.US,D,20231010,000000,38.7,38.895,38.47,38.64,616608,0
+FLS.US,D,20231011,000000,38.66,39.09,38.66,39,623105,0
+FLS.US,D,20231012,000000,39.48,40.27,38.49,38.76,666216,0
+FLS.US,D,20231013,000000,38.71,38.915,37.76,38.11,664928,0
+FLS.US,D,20231016,000000,38.56,39.12,38.435,38.82,854107,0
+FLS.US,D,20231017,000000,38.6,39.92,38.6,39.67,859328,0
+FLS.US,D,20231018,000000,38.95,39.07,37.7,37.81,742507,0
+FLS.US,D,20231019,000000,37.58,37.99,36.981,37.18,1936018,0
+FLS.US,D,20231020,000000,37.25,37.4,36.77,37.07,1072591,0
+FLS.US,D,20231023,000000,37.15,37.4,36.46,36.48,994414,0
+FLS.US,D,20231024,000000,36.86,37.02,36.15,36.53,1137378,0
+FLS.US,D,20231025,000000,36.37,36.41,35.315,35.39,2085708,0
+FLS.US,D,20231026,000000,36.11,38.015,35.69,36.84,1895995,0
+FLS.US,D,20231027,000000,36.88,37.03,35.52,35.84,1318201,0
+FLS.US,D,20231030,000000,36.27,36.67,35.809,36.58,1713501,0
+FLS.US,D,20231031,000000,36.48,36.85,36.305,36.72,924994,0
+FLS.US,D,20231101,000000,36.58,36.8999,35.8,36.46,1360107,0
+FLS.US,D,20231102,000000,37.06,37.43,36.5649,37.18,1030103,0
+FLS.US,D,20231103,000000,37.8,38.21,37.61,37.76,850304,0
+FLS.US,D,20231106,000000,37.96,37.96,37.45,37.91,690215,0
+FLS.US,D,20231107,000000,37.36,37.74,36.85,37.28,780309,0
+FLS.US,D,20231108,000000,37.42,37.57,37.07,37.15,470682,0
+FLS.US,D,20231109,000000,37.39,37.68,37.1,37.2,653627,0
+FLS.US,D,20231110,000000,37.35,37.75,37,37.67,710851,0
+FLS.US,D,20231113,000000,37.5,37.65,37.27,37.51,841656,0
+FLS.US,D,20231114,000000,38.37,38.9,38.22,38.7,918015,0
+FLS.US,D,20231115,000000,38.58,39.24,38.33,38.35,1077580,0
+FLS.US,D,20231116,000000,38.34,38.74,37.4,37.64,1283102,0
+FLS.US,D,20231117,000000,38.03,38.64,37.79,38.62,1068995,0
+FLS.US,D,20231120,000000,38.54,38.7,38.31,38.43,639250,0
+FLS.US,D,20231121,000000,38.21,38.4,37.87,37.93,379789,0
+FLS.US,D,20231122,000000,37.93,38.03,37.24,37.94,629206,0
+FLS.US,D,20231124,000000,37.85,38.31,37.82,38.2,334556,0
+FLS.US,D,20231127,000000,38,38.34,37.8194,38.23,623071,0
+FLS.US,D,20231128,000000,38.14,38.405,37.5,37.54,873294,0
+FLS.US,D,20231129,000000,37.81,38.1,37.34,37.74,1038415,0
+FLS.US,D,20231130,000000,37.93,38.355,37.66,38.26,682582,0
+FLS.US,D,20231201,000000,38.13,38.86,38.13,38.75,511725,0
+FLS.US,D,20231204,000000,38.46,39.17,38.4445,39.1,494463,0
+FLS.US,D,20231205,000000,38.9,39.11,38.17,38.22,595478,0
+FLS.US,D,20231206,000000,38.41,38.93,38.09,38.13,461601,0
+FLS.US,D,20231207,000000,38.13,38.53,38.07,38.5,551083,0
+FLS.US,D,20231208,000000,38.5,39.18,38.24,38.52,525424,0
+FLS.US,D,20231211,000000,38.5,39.12,38.46,38.88,606755,0
+FLS.US,D,20231212,000000,38.72,39.14,38.56,38.64,943528,0
+FLS.US,D,20231213,000000,38.55,39.36,38.285,39.01,781688,0
+FLS.US,D,20231214,000000,39.48,40.72,39.2,40.36,1310013,0
+FLS.US,D,20231215,000000,40.16,40.4987,39.71,39.8,2034878,0
+FLS.US,D,20231218,000000,39.95,40.33,39.74,40.06,1691006,0
+FLS.US,D,20231219,000000,40.25,40.9,40.25,40.85,919810,0
+FLS.US,D,20231220,000000,40.72,41.44,40.31,40.4,834564,0
+FLS.US,D,20231221,000000,40.94,41.04,40.37,40.8,543937,0
+FLS.US,D,20231222,000000,40.98,41.6,40.96,41.32,494085,0
+FLS.US,D,20231226,000000,41.48,41.95,41.48,41.75,537215,0
+FLS.US,D,20231227,000000,41.75,41.99,41.51,41.6,533188,0
+FLS.US,D,20231228,000000,41.37,41.63,41.07,41.55,514673,0
+FLS.US,D,20231229,000000,41.42,41.59,41.15,41.22,416132,0
+FLS.US,D,20240102,000000,40.87,41.39,40.34,40.51,669869,0
+FLS.US,D,20240103,000000,40.21,40.42,39.86,39.99,910159,0
+FLS.US,D,20240104,000000,39.98,40.04,39.345,39.73,1216376,0
+FLS.US,D,20240105,000000,39.59,40.06,39.5,39.94,716900,0
+FLS.US,D,20240108,000000,39.78,40.16,39.21,40.15,626425,0
+FLS.US,D,20240109,000000,39.69,39.84,39.31,39.79,527226,0
+FLS.US,D,20240110,000000,39.87,40.09,39.63,39.71,510417,0
+FLS.US,D,20240111,000000,39.71,40.34,39.472,40.31,685380,0
+FLS.US,D,20240112,000000,40.68,40.78,40.21,40.29,813371,0
+FLS.US,D,20240116,000000,40.17,40.305,39.76,40.12,691254,0
+FLS.US,D,20240117,000000,39.69,40.05,39.37,39.56,799685,0
+FLS.US,D,20240118,000000,39.77,40.28,39.755,40.16,658346,0
+FLS.US,D,20240119,000000,40.3,40.7,40,40.61,620054,0
+FLS.US,D,20240122,000000,40.8,41.24,40.79,41.07,568184,0
+FLS.US,D,20240123,000000,41.34,41.4299,40.5,40.53,778178,0
+FLS.US,D,20240124,000000,40.8,40.8,39.69,40.1,865413,0
+FLS.US,D,20240125,000000,40.46,40.88,40.25,40.86,673978,0
+FLS.US,D,20240126,000000,41.02,41.02,40.09,40.49,974330,0
+FLS.US,D,20240129,000000,40.545,41.14,40.12,41.13,922393,0
+FLS.US,D,20240130,000000,40.86,41.03,40.3475,40.97,1028089,0
+FLS.US,D,20240131,000000,41.1,41.1,39.87,39.93,1219897,0
+FLS.US,D,20240201,000000,40.19,40.855,39.69,40.73,1266975,0
+FLS.US,D,20240202,000000,40.39,41.11,40.27,40.98,943301,0
+FLS.US,D,20240205,000000,40.43,40.5184,40.04,40.33,450621,0
+FLS.US,D,20240206,000000,40.33,40.59,40.23,40.52,685686,0
+FLS.US,D,20240207,000000,40.85,41.43,40.56,41.09,1038296,0
+FLS.US,D,20240208,000000,41.16,41.44,41.03,41.34,1026793,0
+FLS.US,D,20240209,000000,41.49,41.64,41.23,41.5,616975,0
+FLS.US,D,20240212,000000,41.41,42.225,41.41,42.01,690677,0
+FLS.US,D,20240213,000000,41.06,41.62,40.785,41.29,940757,0
+FLS.US,D,20240214,000000,41.67,42.04,41.46,41.97,839926,0
+FLS.US,D,20240215,000000,42.18,43.1,42.18,42.98,1059535,0
+FLS.US,D,20240216,000000,43,43.64,42.78,42.9,996708,0
+FLS.US,D,20240220,000000,42.22,42.65,42.09,42.21,1622392,0
+FLS.US,D,20240221,000000,43.23,43.59,41.88,42.54,1732474,0
+FLS.US,D,20240222,000000,43,43.11,41.6,41.84,1983010,0
+FLS.US,D,20240223,000000,41.84,42.32,41.765,42.12,1584448,0
+FLS.US,D,20240226,000000,41.88,42.93,41.78,42.86,1512185,0
+FLS.US,D,20240227,000000,42.99,43.02,42.23,42.57,1822469,0
+FLS.US,D,20240228,000000,42.48,42.78,42.22,42.43,1054750,0
+FLS.US,D,20240229,000000,42.78,42.78,41.78,42.32,2004330,0
+FLS.US,D,20240301,000000,42.31,42.75,42.21,42.64,835142,0
+FLS.US,D,20240304,000000,42.77,42.96,42.12,42.28,1241213,0
+FLS.US,D,20240305,000000,42.12,42.4325,41.94,42.28,1242656,0
+FLS.US,D,20240306,000000,42.55,42.9347,42.37,42.5,1348371,0
+FLS.US,D,20240307,000000,42.6,43.65,42.6,43.59,1858800,0
+FLS.US,D,20240308,000000,43.89,43.9099,43.17,43.38,824780,0
+FLS.US,D,20240311,000000,43.21,44.11,43,44.02,1286102,0
+FLS.US,D,20240312,000000,43.93,44.29,43.52,44.04,1253099,0
+FLS.US,D,20240313,000000,44.2,44.93,44.2,44.75,1192404,0
+FLS.US,D,20240314,000000,44.77,45.09,43.9,44.15,955830,0
+FLS.US,D,20240315,000000,43.87,44.68,43.87,44.24,2228814,0
+FLS.US,D,20240318,000000,44.34,44.715,44.24,44.55,1179296,0
+FLS.US,D,20240319,000000,44.53,44.88,44.44,44.87,1505797,0
+FLS.US,D,20240320,000000,44.76,45.27,44.685,45.02,954128,0
+FLS.US,D,20240321,000000,45.21,45.975,45.21,45.95,832340,0
+FLS.US,D,20240322,000000,45.95,46.06,45.57,45.62,681205,0
+FLS.US,D,20240325,000000,45.81,45.94,45.515,45.54,495581,0
+FLS.US,D,20240326,000000,45.65,45.75,45.4,45.61,723820,0
+FLS.US,D,20240327,000000,45.63,45.886,45.475,45.73,1498681,0
+FLS.US,D,20240328,000000,45.83,46.025,45.56,45.68,834914,0
+FLS.US,D,20240401,000000,45.65,46.14,45.31,45.98,1998726,0
+FLS.US,D,20240402,000000,45.83,46.31,45.65,46.29,1302677,0
+FLS.US,D,20240403,000000,46.26,47.02,46.26,47.01,1606181,0
+FLS.US,D,20240404,000000,47.37,47.6,46.87,47.14,1608875,0
+FLS.US,D,20240405,000000,47.38,48.11,47.31,47.88,2298265,0
+FLS.US,D,20240408,000000,48.16,48.25,47.85,47.89,1767694,0
+FLS.US,D,20240409,000000,48.14,48.305,47.34,47.71,977114,0
+FLS.US,D,20240410,000000,47,47.62,46.63,47.48,613326,0
+FLS.US,D,20240411,000000,47.59,47.59,46.94,47.09,861908,0
+FLS.US,D,20240412,000000,46.79,47.18,46.48,46.66,707760,0
+FLS.US,D,20240415,000000,47.18,47.41,46.12,46.41,940655,0
+FLS.US,D,20240416,000000,46.25,46.44,45.785,46.38,1507676,0
+FLS.US,D,20240417,000000,46.95,47.078,45.42,45.67,1060646,0
+FLS.US,D,20240418,000000,46.07,46.19,45.6,45.63,1013108,0
+FLS.US,D,20240419,000000,45.6,46.13,45.5065,45.79,673704,0
+FLS.US,D,20240422,000000,45.83,46.5,45.62,46.04,965574,0
+FLS.US,D,20240423,000000,46.32,47.32,46.18,47.08,796998,0
+FLS.US,D,20240424,000000,47.17,47.37,46.525,46.73,776886,0
+FLS.US,D,20240425,000000,46.23,46.56,45.96,46.35,888194,0
+FLS.US,D,20240426,000000,46.13,47.125,46.11,46.76,621967,0
+FLS.US,D,20240429,000000,47,47.32,46.9,47.22,1654400,0
+FLS.US,D,20240430,000000,48.46,49.35,47.1,47.16,2508374,0
+FLS.US,D,20240501,000000,47.43,47.78,46.43,47.23,3184435,0
+FLS.US,D,20240502,000000,47.63,47.705,46.94,47.27,1379760,0
+FLS.US,D,20240503,000000,47.54,47.87,47.2,47.52,964846,0
+FLS.US,D,20240506,000000,48,48.585,47.89,48.15,1894508,0
+FLS.US,D,20240507,000000,48.32,48.725,48.17,48.45,2431064,0
+FLS.US,D,20240508,000000,48.31,48.96,48.25,48.9,992534,0
+FLS.US,D,20240509,000000,49,49.38,48.9,49.35,804776,0
+FLS.US,D,20240510,000000,49.61,49.82,49.52,49.59,833376,0
+FLS.US,D,20240513,000000,49.75,49.83,49.1,49.25,860561,0
+FLS.US,D,20240514,000000,49.44,49.57,49.1352,49.55,810361,0
+FLS.US,D,20240515,000000,49.82,50.44,49.5801,50.29,868596,0
+FLS.US,D,20240516,000000,50.14,50.49,49.65,49.84,669757,0
+FLS.US,D,20240517,000000,49.94,50,49.49,49.63,654814,0
+FLS.US,D,20240520,000000,49.75,50.31,49.74,49.9,601346,0
+FLS.US,D,20240521,000000,49.67,50.44,49.67,50.41,570316,0
+FLS.US,D,20240522,000000,50.24,50.4775,49.67,49.98,577067,0
+FLS.US,D,20240523,000000,50.04,50.04,48.73,48.86,1194958,0
+FLS.US,D,20240524,000000,49,49.6,48.9001,49.51,1646072,0
+FLS.US,D,20240528,000000,49.59,49.635,48.96,49.19,1040666,0
+FLS.US,D,20240529,000000,48.77,49,48.43,48.61,1006202,0
+FLS.US,D,20240530,000000,48.66,49.14,48.615,49.09,616090,0
+FLS.US,D,20240531,000000,49.19,49.71,48.63,49.7,1430529,0
+FLS.US,D,20240603,000000,49.79,49.79,47.92,48.26,998296,0
+FLS.US,D,20240604,000000,47.94,48.43,47.75,48,1745598,0
+FLS.US,D,20240605,000000,48.17,48.45,47.665,48.07,562463,0
+FLS.US,D,20240606,000000,47.89,48.02,47.3,47.45,804845,0
+FLS.US,D,20240607,000000,47.23,47.72,47.01,47.28,960974,0
+FLS.US,D,20240610,000000,47.04,47.94,46.7,47.86,606854,0
+FLS.US,D,20240611,000000,47.48,47.7,47.11,47.52,710509,0
+FLS.US,D,20240612,000000,48.21,49.07,48.165,48.38,583066,0
+FLS.US,D,20240613,000000,48.04,48.1949,47.17,47.43,455166,0
+FLS.US,D,20240614,000000,46.81,47.36,45.93,46.59,672474,0
+FLS.US,D,20240617,000000,46.45,47.13,46.32,47.11,694710,0
+FLS.US,D,20240618,000000,47.02,47.95,46.985,47.86,1298984,0
+FLS.US,D,20240620,000000,47.87,48.39,47.74,48.11,1982244,0
+FLS.US,D,20240621,000000,48.2,48.22,47.515,47.84,1943917,0
+FLS.US,D,20240624,000000,47.97,48.88,47.805,48.61,1189497,0
+FLS.US,D,20240625,000000,48.37,48.48,47.76,48.15,663659,0
+FLS.US,D,20240626,000000,47.85,48,47.27,47.56,518272,0
+FLS.US,D,20240627,000000,47.72,47.93,47.45,47.85,897770,0
+FLS.US,D,20240628,000000,48,48.68,47.54,48.1,1159891,0
+FLS.US,D,20240701,000000,48.38,48.49,46.84,46.87,884253,0
+FLS.US,D,20240702,000000,46.84,47.56,46.69,47.51,1473466,0
+FLS.US,D,20240703,000000,47.6,47.87,47.31,47.53,508595,0
+FLS.US,D,20240705,000000,47.4,47.4,46.32,46.67,957562,0
+FLS.US,D,20240708,000000,47.03,47.275,46.74,46.8,679469,0
+FLS.US,D,20240709,000000,46.77,46.79,46.155,46.25,768187,0
+FLS.US,D,20240710,000000,46.31,47.28,46.3,47.18,501117,0
+FLS.US,D,20240711,000000,47.69,48.56,47.515,48.18,822913,0
+FLS.US,D,20240712,000000,48.68,48.9,48.25,48.37,622360,0
+FLS.US,D,20240715,000000,48.65,50.095,48.35,49.76,1278017,0
+FLS.US,D,20240716,000000,50.2,51.62,49.99,51.52,745811,0
+FLS.US,D,20240717,000000,51.3,51.67,51.01,51.19,994715,0
+FLS.US,D,20240718,000000,50.81,52.06,50.17,50.29,1095094,0
+FLS.US,D,20240719,000000,50.33,50.5,49.65,49.67,644136,0
+FLS.US,D,20240722,000000,49.91,50.92,49.4608,50.85,622233,0
+FLS.US,D,20240723,000000,50.64,51.41,50.37,50.73,604311,0
+FLS.US,D,20240724,000000,50.48,50.71,49.47,49.49,892210,0
+FLS.US,D,20240725,000000,49.49,50.695,49.46,49.99,901148,0
+FLS.US,D,20240726,000000,50.39,51.045,50.17,50.69,1078579,0
+FLS.US,D,20240729,000000,50.74,51.24,50.28,50.89,1175769,0
+FLS.US,D,20240730,000000,51.75,52.09,48.805,49.23,1874458,0
+FLS.US,D,20240731,000000,49.81,51.345,48.795,50.55,1849104,0
+FLS.US,D,20240801,000000,50.3,51.04,48.34,48.95,992175,0
+FLS.US,D,20240802,000000,47.75,47.98,46.655,46.82,786694,0
+FLS.US,D,20240805,000000,45.26,45.26,43.66,44.46,2108944,0
+FLS.US,D,20240806,000000,44.79,45.67,44.48,44.96,947820,0
+FLS.US,D,20240807,000000,45.5,46.04,44.27,44.51,828416,0
+FLS.US,D,20240808,000000,45.19,45.5,45.03,45.46,509472,0
+FLS.US,D,20240809,000000,45.58,45.86,45.055,45.55,751813,0
+FLS.US,D,20240812,000000,45.44,45.7,44.97,45.25,569610,0
+FLS.US,D,20240813,000000,45.75,46.56,45.48,46.53,952798,0
+FLS.US,D,20240814,000000,46.52,46.87,46.31,46.62,727146,0
+FLS.US,D,20240815,000000,47.58,47.9,46.88,47.36,881734,0
+FLS.US,D,20240816,000000,47.23,47.65,47.14,47.38,1019841,0
+FLS.US,D,20240819,000000,47.47,47.885,47.47,47.76,486558,0
+FLS.US,D,20240820,000000,47.83,48.1,47.05,47.25,576698,0
+FLS.US,D,20240821,000000,47.5,47.98,47.1,47.93,441396,0
+FLS.US,D,20240822,000000,48.11,48.39,47.63,48.07,772154,0
+FLS.US,D,20240823,000000,48.35,49.57,48.26,49.12,526727,0
+FLS.US,D,20240826,000000,49.48,49.675,49.14,49.21,492415,0
+FLS.US,D,20240827,000000,48.94,49.25,48.815,49.12,556241,0
+FLS.US,D,20240828,000000,49,49.285,48.51,48.7,418697,0
+FLS.US,D,20240829,000000,49.11,49.98,48.78,49.48,836078,0
+FLS.US,D,20240830,000000,49.63,49.93,48.95,49.88,927875,0
+FLS.US,D,20240903,000000,49.41,49.52,47.41,47.64,888949,0
+FLS.US,D,20240904,000000,47.44,47.86,47.035,47.33,586617,0
+FLS.US,D,20240905,000000,47.39,47.45,46.55,46.6,471797,0
+FLS.US,D,20240906,000000,46.55,47.22,45.46,45.51,834542,0
+FLS.US,D,20240909,000000,45.88,46.25,45.5,45.85,662857,0
+FLS.US,D,20240910,000000,45.9,46.05,45.25,45.39,811747,0
+FLS.US,D,20240911,000000,45.34,45.64,44.33,45.6,1192360,0
+FLS.US,D,20240912,000000,45.83,46.4149,45.34,46.21,733218,0
+FLS.US,D,20240913,000000,46.48,47.03,46.33,46.65,1110424,0
+FLS.US,D,20240916,000000,46.9,47.21,46.57,46.69,1394599,0
+FLS.US,D,20240917,000000,47.01,47.46,46.68,47.16,1333756,0
+FLS.US,D,20240918,000000,47.14,47.665,46.73,46.86,1627745,0
+FLS.US,D,20240919,000000,47.74,48.29,47.42,48.28,1694810,0
+FLS.US,D,20240920,000000,47.96,48.29,47.47,47.9,2994568,0
+FLS.US,D,20240923,000000,48.15,48.665,48.06,48.6,1243121,0
+FLS.US,D,20240924,000000,49.5,52.22,49.5,52.14,3010679,0
+FLS.US,D,20240925,000000,52.37,53.86,52.065,52.17,2970727,0
+FLS.US,D,20240926,000000,52.75,53.2603,52.092,52.53,1767285,0
+FLS.US,D,20240927,000000,52.72,52.765,51.255,51.37,1351824,0
+FLS.US,D,20240930,000000,51.15,51.76,50.91,51.69,854897,0
+FLS.US,D,20241001,000000,51.53,52.04,50.9001,51.87,1155532,0
+FLS.US,D,20241002,000000,51.8,52.95,51.53,52.79,1912575,0
+FLS.US,D,20241003,000000,52.49,52.798,51.87,52.2,2065318,0
+FLS.US,D,20241004,000000,52.99,53.18,52.16,52.69,1029677,0
+FLS.US,D,20241007,000000,52.79,54.61,52.46,54.58,1792549,0
+FLS.US,D,20241008,000000,54.4,54.47,52.93,53.37,1325966,0
+FLS.US,D,20241009,000000,53.74,54.36,53.47,54.22,1037184,0
+FLS.US,D,20241010,000000,53.87,54.1234,53.44,53.86,630555,0
+FLS.US,D,20241011,000000,53.89,55.175,53.795,55.1,1042399,0
+FLS.US,D,20241014,000000,55.16,55.37,54.72,55.33,1195736,0
+FLS.US,D,20241015,000000,55.23,55.33,53.65,53.69,1531078,0
+FLS.US,D,20241016,000000,54.25,55.01,54.11,54.88,1213086,0
+FLS.US,D,20241017,000000,55.18,55.9,54.61,54.79,644334,0
+FLS.US,D,20241018,000000,54.93,55.085,54.23,54.51,664062,0
+FLS.US,D,20241021,000000,54.64,54.7,53.89,53.92,802006,0
+FLS.US,D,20241022,000000,53.57,53.965,53.26,53.54,1076589,0
+FLS.US,D,20241023,000000,52.99,53.4,52.48,53,851625,0
+FLS.US,D,20241024,000000,52.91,53.01,52.06,52.52,1011859,0
+FLS.US,D,20241025,000000,52.79,52.9,52.31,52.66,799245,0
+FLS.US,D,20241028,000000,52.98,53.475,52.81,52.94,1767741,0
+FLS.US,D,20241029,000000,51.51,54.77,50.3807,54.14,3900606,0
+FLS.US,D,20241030,000000,53.77,54.56,53.46,53.76,1805926,0
+FLS.US,D,20241031,000000,53.62,53.71,52.63,52.64,1251326,0
+FLS.US,D,20241101,000000,52.83,53.955,52.81,53.54,1370398,0
+FLS.US,D,20241104,000000,53.47,54.75,53.41,53.74,911721,0
+FLS.US,D,20241105,000000,53.69,55.41,53.64,55.3,1121717,0
+FLS.US,D,20241106,000000,58.85,60.205,58.1,59.57,2599517,0
+FLS.US,D,20241107,000000,59.33,59.68,58.54,58.67,1401252,0
+FLS.US,D,20241108,000000,58.52,59.92,58.52,59.88,1284698,0
+FLS.US,D,20241111,000000,60.27,61.605,60.27,61.15,1790826,0
+FLS.US,D,20241112,000000,60.81,61,60.105,60.43,797432,0
+FLS.US,D,20241113,000000,60.48,60.65,59.79,59.9,995990,0
+FLS.US,D,20241114,000000,59.9,60.05,58.93,59.19,698590,0
+FLS.US,D,20241115,000000,59.08,59.56,58.81,59.23,676296,0
+FLS.US,D,20241118,000000,59.39,59.87,58.98,59.56,932306,0
+FLS.US,D,20241119,000000,58.6,60.26,58.6,60.08,1241477,0
+FLS.US,D,20241120,000000,60.31,60.3733,59.52,59.89,1102644,0
+FLS.US,D,20241121,000000,59.955,60.465,59.57,60.05,1859876,0
+FLS.US,D,20241122,000000,61.405,62.15,60.66,61,3080868,0
+FLS.US,D,20241125,000000,61.5,62.22,61.34,61.85,1920360,0
+FLS.US,D,20241126,000000,61.5,61.6863,60.94,61.31,928668,0
+FLS.US,D,20241127,000000,61.35,61.94,60.62,60.73,621524,0
+FLS.US,D,20241129,000000,61.27,61.405,60.8,61.02,336981,0
+FLS.US,D,20241202,000000,61.24,61.45,60.75,60.86,648279,0
+FLS.US,D,20241203,000000,60.77,61.88,60.66,61.55,1346829,0
+FLS.US,D,20241204,000000,61.55,62.03,61.3,62,1014339,0
+FLS.US,D,20241205,000000,62.21,62.3199,61.535,61.71,790600,0
+FLS.US,D,20241206,000000,61.876,61.876,60.18,60.83,1768657,0
+FLS.US,D,20241209,000000,60.955,61.49,60.415,60.85,969672,0
+FLS.US,D,20241210,000000,60.94,61.46,59.85,60.56,1157807,0
+FLS.US,D,20241211,000000,60.96,61.57,60.76,61.4,1180834,0
+FLS.US,D,20241212,000000,61.76,61.8333,60.89,61.12,1082360,0
+FLS.US,D,20241213,000000,60.94,61.23,60.51,60.62,941931,0
+FLS.US,D,20241216,000000,60.62,61.795,60.3,61.24,3424779,0
+FLS.US,D,20241217,000000,60.735,61.16,59.43,59.83,1940104,0
+FLS.US,D,20241218,000000,60.35,60.64,57.41,57.45,1078550,0
+FLS.US,D,20241219,000000,58.23,58.79,57.83,58.15,887937,0
+FLS.US,D,20241220,000000,57.54,58.88,57.5,58.06,2015566,0
+FLS.US,D,20241223,000000,57.855,58.15,57.2968,58.09,483042,0
+FLS.US,D,20241224,000000,57.91,58.46,57.905,58.45,178564,0
+FLS.US,D,20241226,000000,58.43,58.6652,58.015,58.46,568355,0
+FLS.US,D,20241227,000000,57.76,58.34,57.43,57.78,492169,0
+FLS.US,D,20241230,000000,57.1869,57.84,56.54,57.48,692926,0
+FLS.US,D,20241231,000000,57.99,58.3,57.405,57.52,1043110,0
+FLS.US,D,20250102,000000,57.62,58.35,57.08,57.34,769573,0
+FLS.US,D,20250103,000000,57.59,58.55,57.07,58.45,797359,0
+FLS.US,D,20250106,000000,58.7,59.65,58.25,59.26,1682163,0
+FLS.US,D,20250107,000000,59.18,60.31,58.98,59.43,1374322,0
+FLS.US,D,20250108,000000,59.12,59.23,57.81,59.01,1080897,0
+FLS.US,D,20250110,000000,58.14,58.87,57.6,58.26,1128150,0
+FLS.US,D,20250113,000000,57.875,59.19,57.62,59.16,700733,0
+FLS.US,D,20250114,000000,59.69,60.04,58.99,59.66,2370266,0
+FLS.US,D,20250115,000000,60.95,61.035,60.325,60.68,714493,0
+FLS.US,D,20250116,000000,60.935,63.23,60.935,62.75,2481107,0
+FLS.US,D,20250117,000000,63.13,63.86,62.8,63.5,1052310,0
+FLS.US,D,20250121,000000,64.17,64.96,63.96,64.75,1332643,0
+FLS.US,D,20250122,000000,64.875,65.0767,63.84,64.29,1162077,0
+FLS.US,D,20250123,000000,64.285,64.73,63.82,64.32,961402,0
+FLS.US,D,20250124,000000,64.33,64.69,63.82,64.08,990057,0
+FLS.US,D,20250127,000000,62.602,62.9,59.38,59.85,1742545,0
+FLS.US,D,20250128,000000,59.98,61.25,59.655,61.15,1618728,0
+FLS.US,D,20250129,000000,61.25,61.95,61.01,61.43,1178668,0
+FLS.US,D,20250130,000000,61.975,63.27,61.89,62.95,1412733,0
+FLS.US,D,20250131,000000,63.35,63.405,62.46,62.62,967501,0
+FLS.US,D,20250203,000000,61.205,62.6,60.73,61.95,1084396,0
+FLS.US,D,20250204,000000,62.81,62.87,62.24,62.48,840438,0
+FLS.US,D,20250205,000000,62.555,63.5,62.35,63.22,1195826,0
+FLS.US,D,20250206,000000,63.52,63.73,62.68,63.35,1160633,0
+FLS.US,D,20250207,000000,63.385,63.8,62.34,62.85,603232,0
+FLS.US,D,20250210,000000,62.97,63.655,62.63,63.56,1607734,0
+FLS.US,D,20250211,000000,63.055,63.72,62.48,63.11,803446,0
+FLS.US,D,20250212,000000,62.445,62.785,61.73,62,1226210,0
+FLS.US,D,20250213,000000,62.1,62.7706,61.77,62.73,1004627,0
+FLS.US,D,20250214,000000,62.54,62.645,61.8019,62.29,1268925,0
+FLS.US,D,20250218,000000,62.36,63.86,62.36,63.1,1863102,0
+FLS.US,D,20250219,000000,57.675,60.61,57.42,59,3978463,0
+FLS.US,D,20250220,000000,58.945,59.5093,56.61,57.46,1823086,0
+FLS.US,D,20250221,000000,57.76,57.91,54.5,55.39,2004531,0
+FLS.US,D,20250224,000000,55.715,55.99,54.77,54.86,1468125,0
+FLS.US,D,20250225,000000,54.995,55.595,53.64,54.61,1579960,0
+FLS.US,D,20250226,000000,54.955,56.19,54.71,55.16,956537,0
+FLS.US,D,20250227,000000,55.55,55.67,54.38,54.39,865342,0
+FLS.US,D,20250228,000000,54.27,55.09,54.09,55.04,1326236,0
+FLS.US,D,20250303,000000,55.8,55.96,52.37,52.74,1272254,0
+FLS.US,D,20250304,000000,51.745,51.78,49.71,50.46,3009757,0
+FLS.US,D,20250305,000000,50.805,51.46,49.82,50.84,2331185,0
+FLS.US,D,20250306,000000,50.225,50.425,48.55,48.79,2683626,0
+FLS.US,D,20250307,000000,48.675,48.98,46.72,48.44,2926795,0
+FLS.US,D,20250310,000000,47.75,47.7644,45.99,46.47,2558687,0
+FLS.US,D,20250311,000000,46.47,48.15,46.06,47.37,2335253,0
+FLS.US,D,20250312,000000,48.88,49.14,48.07,48.58,1968790,0
+FLS.US,D,20250313,000000,48.625,48.815,47.32,47.6,1503661,0
+FLS.US,D,20250314,000000,48.365,49.64,48.275,49,1541584,0
+FLS.US,D,20250317,000000,50.1,50.73,49.66,50.36,2125987,0
+FLS.US,D,20250318,000000,50.1,50.44,49.4,49.94,1328458,0
+FLS.US,D,20250319,000000,50.005,51.76,49.88,51.31,2148995,0
+FLS.US,D,20250320,000000,50.835,51.715,50.51,51.43,1298481,0
+FLS.US,D,20250321,000000,50.83,50.831,49.68,50.57,2206926,0
+FLS.US,D,20250324,000000,51.405,52.53,51.405,52.45,1002235,0
+FLS.US,D,20250325,000000,52.55,53.53,51.97,52.44,952918,0
+FLS.US,D,20250326,000000,52.535,52.99,51.1,51.36,1139135,0
+FLS.US,D,20250327,000000,51.325,51.56,50.19,50.43,1373047,0
+FLS.US,D,20250328,000000,50.06,50.155,48.38,48.78,1161041,0
+FLS.US,D,20250331,000000,47.2702,49.365,47.04,48.84,1773587,0
+FLS.US,D,20250401,000000,48.7,49.34,48,49.19,1130100,0
+FLS.US,D,20250402,000000,48.38,50.03,48.17,49.86,753460,0
+FLS.US,D,20250403,000000,46.47,48.01,43.36,43.6,1972172,0
+FLS.US,D,20250404,000000,41.39,42.46,38.23,40.07,2818727,0
+FLS.US,D,20250407,000000,37.85,41.68,37.34,39.98,2103381,0
+FLS.US,D,20250408,000000,42.3,42.54,38.77,39.49,1568844,0
+FLS.US,D,20250409,000000,39.08,45.11,38.53,44.61,2571617,0
+FLS.US,D,20250410,000000,42.88,43.59,40.93,41.83,2356560,0
+FLS.US,D,20250411,000000,41.82,42.63,40.9501,42.28,1798525,0
+FLS.US,D,20250414,000000,43.005,43.43,41.96,42.5,1708490,0
+FLS.US,D,20250415,000000,42.89,43.68,42.39,42.81,1632273,0
+FLS.US,D,20250416,000000,42.04,42.7575,41.53,42.19,1335557,0
+FLS.US,D,20250417,000000,42.28,42.595,41.66,41.73,1672596,0
+FLS.US,D,20250421,000000,41.09,41.33,39.85,40.48,2067126,0
+FLS.US,D,20250422,000000,40.73,42.025,40.73,41.65,2390167,0
+FLS.US,D,20250423,000000,43.51,44.3,42.109,42.32,2558300,0
+FLS.US,D,20250424,000000,42.42,44.8,42.07,44.62,1382717,0
+FLS.US,D,20250425,000000,44.405,45.13,44.11,44.82,1263161,0
+FLS.US,D,20250428,000000,45.04,45.69,44.35,44.66,1467879,0
+FLS.US,D,20250429,000000,44.565,45.025,44.05,44.88,2941518,0
+FLS.US,D,20250430,000000,45.75,45.75,43.47,45.23,4341950,0
+FLS.US,D,20250501,000000,45.39,46.68,45.0501,46.16,2106527,0
+FLS.US,D,20250502,000000,47.235,47.81,46.61,47.48,1963985,0
+FLS.US,D,20250505,000000,46.65,47.89,46.65,47.2,1502267,0
+FLS.US,D,20250506,000000,46.76,47.0825,46.34,46.64,1149009,0
+FLS.US,D,20250507,000000,46.6459,47.24,46.36,46.69,1044038,0
+FLS.US,D,20250508,000000,47.265,48.51,47.05,47.91,1096073,0
+FLS.US,D,20250509,000000,48.225,48.64,47.66,47.75,1011869,0
+FLS.US,D,20250512,000000,50.46,51.63,50.45,50.83,1465771,0
+FLS.US,D,20250513,000000,51,52.45,50.94,52.11,1823335,0
+FLS.US,D,20250514,000000,52.14,52.5,51.85,52.13,1382199,0
+FLS.US,D,20250515,000000,51.54,52.05,50.95,51.08,1722826,0
+FLS.US,D,20250516,000000,51.01,51.635,50.62,51.62,1702066,0
+FLS.US,D,20250519,000000,50.76,51.62,50.39,51.37,874770,0
+FLS.US,D,20250520,000000,51.255,51.53,50.64,50.84,831597,0
+FLS.US,D,20250521,000000,50.05,50.54,49.46,49.47,932981,0
+FLS.US,D,20250522,000000,48.98,49.79,48.98,49.38,712896,0
+FLS.US,D,20250523,000000,48.41,49.8,48.24,49.61,946955,0
+FLS.US,D,20250527,000000,50.355,51.18,49.98,50.91,1702922,0
+FLS.US,D,20250528,000000,50.96,51.25,50.438,50.5,1544075,0
+FLS.US,D,20250529,000000,51.16,51.16,49.945,50.52,696546,0
+FLS.US,D,20250530,000000,50.305,50.54,49.445,49.91,1112739,0
+FLS.US,D,20250602,000000,49.925,50.02,48.63,49.42,1193772,0
+FLS.US,D,20250603,000000,49.65,50.8,49.635,50.52,1320673,0
+FLS.US,D,20250604,000000,50.69,51.22,47.18,47.41,9284900,0
+FLS.US,D,20250605,000000,48.05,48.1,46.79,47.18,6540672,0
+FLS.US,D,20250606,000000,48.2,49.06,47.47,48.87,3542088,0
+FLS.US,D,20250609,000000,49.37,49.58,48.13,48.17,1946524,0
+FLS.US,D,20250610,000000,48.375,48.51,47.23,47.45,2368566,0
+FLS.US,D,20250611,000000,47.65,47.77,46.9,47.31,3953199,0
+FLS.US,D,20250612,000000,46.66,47.75,46.38,47.74,2138349,0
+FLS.US,D,20250613,000000,46.895,47.26,46.28,46.46,2454181,0
+FLS.US,D,20250616,000000,47.32,47.63,46.99,47.33,2178214,0
+FLS.US,D,20250617,000000,47.02,47.46,46.265,46.41,2047943,0
+FLS.US,D,20250618,000000,46.27,47.02,46.24,46.43,2410978,0
+FLS.US,D,20250620,000000,46.75,46.79,45.63,46,3321454,0
+FLS.US,D,20250623,000000,46.01,46.55,45.11,46.43,2604822,0
+FLS.US,D,20250624,000000,47.19,47.87,46.63,47.82,3059656,0
+FLS.US,D,20250625,000000,48.05,48.72,47.7,48.59,3400666,0
+FLS.US,D,20250626,000000,49.035,52.05,48.815,51.88,3953582,0
+FLS.US,D,20250627,000000,51.94,54.06,51.625,53.64,9827180,0
+FLS.US,D,20250630,000000,53.51,53.75,52.14,52.35,5944115,0
+FLS.US,D,20250701,000000,51.74,52.82,51.42,52.34,5187606,0
+FLS.US,D,20250702,000000,52.85,53.99,52.43,53.99,2538297,0
+FLS.US,D,20250703,000000,54.22,55.385,54.055,55.29,3161042,0
+FLS.US,D,20250707,000000,54.92,55.465,52.03,52.15,4838912,0
+FLS.US,D,20250708,000000,52.6,54.095,52.5,53.37,2930566,0
+FLS.US,D,20250709,000000,54.27,54.39,52.72,53.8,2246917,0
+FLS.US,D,20250710,000000,53.975,55.04,53.61,54.14,2889734,0
+FLS.US,D,20250711,000000,53.58,53.96,53.07,53.62,1770068,0
+FLS.US,D,20250714,000000,53.625,53.625,52.72,52.97,2416101,0
+FLS.US,D,20250715,000000,53.31,53.44,52.65,52.66,1403862,0
+FLS.US,D,20250716,000000,52.955,53.82,52.33,53.79,2954584,0
+FLS.US,D,20250717,000000,53.9,54.98,53.84,54.75,1749061,0
+FLS.US,D,20250718,000000,54.865,54.865,53.97,54.68,1578310,0
+FLS.US,D,20250721,000000,55.11,55.27,53.47,53.51,1148622,0
+FLS.US,D,20250722,000000,53.55,54.09,52.69,53.87,1738885,0
+FLS.US,D,20250723,000000,54.53,55.04,54.335,54.74,1837449,0
+FLS.US,D,20250724,000000,54.69,55,54.25,54.36,2071802,0
+FLS.US,D,20250725,000000,54.645,55.175,54.275,54.84,2449300,0
+FLS.US,D,20250728,000000,55.355,55.42,54.45,54.86,1905594,0
+FLS.US,D,20250729,000000,58.3,59.25,54.4301,56.2,16199922,0
+FLS.US,D,20250730,000000,56.21,56.81,55.37,56,6092031,0
+FLS.US,D,20250731,000000,55.325,56.46,55.325,56.04,2588519,0
+FLS.US,D,20250801,000000,54.1,54.5,53.38,53.84,3289780,0
+FLS.US,D,20250804,000000,54.06,54.54,53.62,53.77,1770812,0
+FLS.US,D,20250805,000000,54.305,54.54,53.46,54.21,1317830,0
+FLS.US,D,20250806,000000,54.64,54.64,53.42,53.78,1491796,0
+FLS.US,D,20250807,000000,54.26,54.43,51.85,52.36,2568803,0
+FLS.US,D,20250808,000000,52.605,52.9282,52.11,52.14,1125471,0
+FLS.US,D,20250811,000000,52.32,52.3812,51.63,52.18,1352223,0
+FLS.US,D,20250812,000000,52.485,53.435,52.38,53.18,1678755,0
+FLS.US,D,20250813,000000,53.42,53.97,52.95,53.97,1153261,0
+FLS.US,D,20250814,000000,53.2915,53.585,52.81,53.01,1306150,0
+FLS.US,D,20250815,000000,53.18,53.55,52.5701,52.62,1033172,0
+FLS.US,D,20250818,000000,52.2912,53.27,52.2907,53.22,1012940,0
+FLS.US,D,20250819,000000,53.2,53.7,52.64,52.79,1027903,0
+FLS.US,D,20250820,000000,52.52,52.72,51.415,52.15,1596360,0
+FLS.US,D,20250821,000000,52.008,52.37,51.66,51.98,787158,0
+FLS.US,D,20250822,000000,52.13,53.82,52.02,53.55,1129858,0
+FLS.US,D,20250825,000000,53.78,53.945,53.05,53.08,1309228,0
+FLS.US,D,20250826,000000,53.215,54.58,53.0292,54.33,2040026,0
+FLS.US,D,20250827,000000,54.2,55.14,54.13,54.86,1551846,0
+FLS.US,D,20250828,000000,54.995,55.19,54.533,54.72,1098579,0
+FLS.US,D,20250829,000000,54.75,54.75,53.45,53.66,1240383,0
+FLS.US,D,20250902,000000,52.4701,53.53,52.4701,53.52,1658056,0
+FLS.US,D,20250903,000000,53.3,53.695,53.07,53.48,1361922,0
+FLS.US,D,20250904,000000,53.5,54.56,53.28,54.55,1029617,0
+FLS.US,D,20250905,000000,54.8,55.45,54.35,55.2,2304502,0
+FLS.US,D,20250908,000000,55.305,56.06,54.85,55.65,1575833,0
+FLS.US,D,20250909,000000,55.63,55.645,54.79,55.22,1591080,0
+FLS.US,D,20250910,000000,55.37,56.66,55.2273,56.22,2145868,0
+FLS.US,D,20250911,000000,56.35,57.57,56.24,56.66,4096628,0
+FLS.US,D,20250912,000000,56.74,56.83,56.25,56.26,1480579,0
+FLS.US,D,20250915,000000,56.5,57.07,55.7588,56.51,2856671,0
+FLS.US,D,20250916,000000,56.64,56.98,55.34,56.25,2002208,0
+FLS.US,D,20250917,000000,56.365,57.47,55.525,56.24,2614508,0
+FLS.US,D,20250918,000000,57,57.81,56.43,57.7,3259037,0
+FLS.US,D,20250919,000000,57.7,57.8,56.04,56.68,3630142,0
+FLS.US,D,20250922,000000,56.615,57.12,56.09,56.8,1531268,0
+FLS.US,D,20250923,000000,57.5273,57.88,56.38,56.41,3978309,0
+FLS.US,D,20250924,000000,56.57,56.99,54.93,55.37,2772775,0
+FLS.US,D,20250925,000000,53.7534,54.82,53.62,53.66,1631723,0
+FLS.US,D,20250926,000000,53.83,54.23,53.5,54.05,1818573,0
+FLS.US,D,20250929,000000,54.35,54.55,53.223,53.42,1342529,0
+FLS.US,D,20250930,000000,53.7,53.8138,52.625,53.14,1869409,0
+FLS.US,D,20251001,000000,52.875,53.12,52.5,52.74,1621261,0
+FLS.US,D,20251002,000000,53.145,53.15,52.11,52.9,1543703,0
+FLS.US,D,20251003,000000,53.1,53.61,52.745,52.77,1547203,0
+FLS.US,D,20251006,000000,53.22,53.43,51.7,52.48,1966943,0
+FLS.US,D,20251007,000000,52.615,52.98,51.875,52.01,1553884,0
+FLS.US,D,20251008,000000,52.1441,52.49,51.57,52.42,1853178,0
+FLS.US,D,20251009,000000,52.405,52.67,51.24,51.55,1962169,0
+FLS.US,D,20251010,000000,51.605,51.745,48.71,49.09,2607104,0
+FLS.US,D,20251013,000000,50.135,50.55,49.68,50.2,1244858,0
+FLS.US,D,20251014,000000,49.57,51.525,49.34,51.25,1258023,0
+FLS.US,D,20251015,000000,51.665,51.67,49.096,50.54,3275550,0
+FLS.US,D,20251016,000000,50.8,51.07,49.7801,50.41,1688934,0
+FLS.US,D,20251017,000000,50.325,50.6,49.74,50.53,1069929,0
+FLS.US,D,20251020,000000,50.775,51.39,50.64,51.23,1012642,0
+FLS.US,D,20251021,000000,51.085,52.34,50.97,52.13,1203572,0
+FLS.US,D,20251022,000000,52.355,52.5,51.62,51.77,2032454,0
+FLS.US,D,20251023,000000,52.045,52.885,51.785,52.66,1301942,0
+FLS.US,D,20251024,000000,53.135,53.51,52.84,53.4,1523176,0
+FLS.US,D,20251027,000000,53.755,53.94,52.785,52.82,2524627,0
+FLS.US,D,20251028,000000,53.22,53.84,52.37,52.66,3741534,0
+FLS.US,D,20251029,000000,57.51,70.32,57.51,68.95,10871692,0
+FLS.US,D,20251030,000000,68.98,69.57,66.89,67.35,4674701,0
+FLS.US,D,20251031,000000,67.45,68.56,67.08,68.25,2787065,0
+FLS.US,D,20251103,000000,68.34,72.085,67.99,71.85,3720099,0
+FLS.US,D,20251104,000000,70.56,71.19,68.96,69.53,2572400,0
+FLS.US,D,20251105,000000,69.81,71,69.61,69.9,2490537,0
+FLS.US,D,20251106,000000,70.16,70.83,69.05,69.56,1465848,0
+FLS.US,D,20251107,000000,68.0285,69.73,67.52,69.24,1680171,0
+FLS.US,D,20251110,000000,71.24,71.24,68.995,69.7,1318109,0
+FLS.US,D,20251111,000000,69.55,70.091,69.22,69.38,1016175,0
+FLS.US,D,20251112,000000,69.5,70.58,69.14,69.95,1216768,0
+FLS.US,D,20251113,000000,69.435,70.36,67.75,68,1879760,0
+FLS.US,D,20251114,000000,65,68.09,64.69,67.16,1880721,0
+FLS.US,D,20251117,000000,66.71,67.59,65.371,65.62,1732044,0
+FLS.US,D,20251118,000000,65.12,66.305,64.77,65.54,2032004,0
+FLS.US,D,20251119,000000,65.675,67.64,65.415,67.34,1997134,0
+FLS.US,D,20251120,000000,68.275,69.18,65.68,66.06,1883146,0
+FLS.US,D,20251121,000000,66.155,67.79,65.465,67.75,1336579,0
+FLS.US,D,20251124,000000,67.79,69.1,67.505,68.77,1806415,0
+FLS.US,D,20251125,000000,69.32,70.48,68.62,70.3,1151384,0
+FLS.US,D,20251126,000000,70.35,71.71,69.8,70.56,925029,0
+FLS.US,D,20251128,000000,70.505,71.74,70.505,71.35,448474,0
+FLS.US,D,20251201,000000,70.07,71.51,70.04,70.87,1186004,0
+FLS.US,D,20251202,000000,71.295,71.6208,69.89,69.96,1214903,0
+FLS.US,D,20251203,000000,70.205,72.06,69.19,70.9,1954784,0
+FLS.US,D,20251204,000000,70.64,72.68,70.63,71.89,1658031,0
+FLS.US,D,20251205,000000,71.83,72.82,71.57,72.04,1274767,0
+FLS.US,D,20251208,000000,71.88,72,70.9,71.31,1018616,0
+FLS.US,D,20251209,000000,71.8,73.22,71.5,72.46,1748406,0
+FLS.US,D,20251210,000000,72.0363,73.97,72.0363,73.44,1639220,0
+FLS.US,D,20251211,000000,73.25,74.629,72.865,73.48,1145426,0
+FLS.US,D,20251212,000000,73.53,73.97,71.1,71.53,1495155,0
+FLS.US,D,20251215,000000,71.935,72.35,71.2,71.82,1777444,0
+FLS.US,D,20251216,000000,72,72.2591,69.8,70.42,1346463,0
+FLS.US,D,20251217,000000,71.24,71.25,68.91,69.2,1117501,0
+FLS.US,D,20251218,000000,70.09,70.73,68.995,69.62,1017430,0
+FLS.US,D,20251219,000000,69.99,71.1,69.725,71.06,2717380,0
+FLS.US,D,20251222,000000,71.99,71.99,70.4801,71.63,748261,0
+FLS.US,D,20251223,000000,71.36,71.6751,70.94,71.24,539249,0
+FLS.US,D,20251224,000000,71.37,71.67,71.03,71.31,288945,0
+FLS.US,D,20251226,000000,71.03,71.355,70.66,71.03,406407,0
+FLS.US,D,20251229,000000,71.31,71.39,70.345,70.47,482603,0
+FLS.US,D,20251230,000000,70.1325,70.56,70.07,70.16,465305,0
+FLS.US,D,20251231,000000,70.425,70.71,69.32,69.38,487376,0
+FLS.US,D,20260102,000000,69.875,70.875,69.25,70.75,771573,0
+FLS.US,D,20260105,000000,71.84,73.55,71.5101,72.49,1473933,0
+FLS.US,D,20260106,000000,72.25,72.89,71.298,72.8,1533244,0
+FLS.US,D,20260107,000000,72.49,72.5877,71.11,71.83,982009,0
+FLS.US,D,20260108,000000,71.795,72.2156,71.03,71.74,943978,0
+FLS.US,D,20260109,000000,72.15,73.64,71.6141,73.47,1435515,0
+FLS.US,D,20260112,000000,73.09,74.18,72.68,73.84,1130097,0
+FLS.US,D,20260113,000000,74.22,75.13,74.06,74.84,1366082,0
+FLS.US,D,20260114,000000,74.52,75.23,73.44,75.15,1313793,0
+FLS.US,D,20260115,000000,76.4,77.14,75.855,76.62,1450306,0
+FLS.US,D,20260116,000000,76.62,77.54,76.3856,77.17,1123025,0
+FLS.US,D,20260120,000000,75.85,77.57,75.1533,75.9,1107426,0
+FLS.US,D,20260121,000000,77.25,78.78,76.61,77.47,1448495,0
+FLS.US,D,20260122,000000,78.25,78.8,77.03,78.6,1509204,0
+FLS.US,D,20260123,000000,78.05,78.64,77.105,77.88,849050,0
+FLS.US,D,20260126,000000,78.84,78.84,77.2401,77.75,1013490,0
+FLS.US,D,20260127,000000,78.67,78.67,77,77.6,1178979,0
+FLS.US,D,20260128,000000,77.72,78.14,75.96,76.9,1018685,0
+FLS.US,D,20260129,000000,77.46,78.675,76.6266,78.64,1356511,0
+FLS.US,D,20260130,000000,77.715,78.78,77.02,78.15,1180536,0
+FLS.US,D,20260202,000000,77.01,79.4,77.01,79.2,1146270,0
+FLS.US,D,20260203,000000,79.575,80.89,78.18,79.76,1414333,0
+FLS.US,D,20260204,000000,80.0001,80.9,77.8,79.76,1765812,0
+FLS.US,D,20260205,000000,79,80.485,78.7,78.98,2171605,0
+FLS.US,D,20260206,000000,78.36,86.29,77.03,85.46,3277330,0
+FLS.US,D,20260209,000000,85.255,87.43,85.255,85.61,1552863,0
+FLS.US,D,20260210,000000,85.66,87.6562,84.65,86.59,2632820,0
+FLS.US,D,20260211,000000,88.463,89.25,86.37,86.54,1940096,0
+FLS.US,D,20260212,000000,87.59,88.99,86.37,87.02,2157297,0
+FLS.US,D,20260213,000000,87.42,90.48,86.9,89.69,3193647,0
+FLS.US,D,20260217,000000,89.05,90.44,88.62,89.76,1604225,0
+FLS.US,D,20260218,000000,89.48,91.31,87.44,88.64,2282315,0
diff --git a/daily/us/nyse stocks/1/fmce.us.txt b/daily/us/nyse stocks/1/fmce.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf7bdc8e09ab674aac584e768d1953e72844fec4
--- /dev/null
+++ b/daily/us/nyse stocks/1/fmce.us.txt	
@@ -0,0 +1,94 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FMCE.US,D,20241118,000000,24.9988,25.0275,24.9988,25.0275,203,0
+FMCE.US,D,20241119,000000,24.95,25.03,24.95,24.9688,787,0
+FMCE.US,D,20241120,000000,24.96,25.02,24.94,24.9981,442,0
+FMCE.US,D,20241122,000000,25.41,25.4676,25.41,25.4676,28257,0
+FMCE.US,D,20241126,000000,25.7,26.92,25.6684,25.6684,803,0
+FMCE.US,D,20241127,000000,25.8,25.8,25.7155,25.7155,81033,0
+FMCE.US,D,20241202,000000,25.65,25.68,25.6215,25.6588,1622,0
+FMCE.US,D,20241203,000000,25.6,25.6,25.5159,25.5159,1979,0
+FMCE.US,D,20241204,000000,25.3799,25.45,25.3799,25.4177,1065,0
+FMCE.US,D,20241206,000000,25.44,25.44,25.3858,25.3858,1440,0
+FMCE.US,D,20241210,000000,25.15,25.15,25.1415,25.1415,398,0
+FMCE.US,D,20241211,000000,25.13,25.1406,25.13,25.1406,100,0
+FMCE.US,D,20241212,000000,25.15,25.15,25.1,25.1251,300,0
+FMCE.US,D,20241213,000000,25.12,25.12,25.0874,25.0874,175,0
+FMCE.US,D,20241218,000000,25.48,25.49,24.3072,24.3072,5000,0
+FMCE.US,D,20241230,000000,24.53,24.56,24.5062,24.5062,3702,0
+FMCE.US,D,20250102,000000,24.3132,24.49,24.3132,24.3706,1100,0
+FMCE.US,D,20250107,000000,24.55,24.55,24.4781,24.4781,100,0
+FMCE.US,D,20250117,000000,24.89,24.89,24.8276,24.8276,318,0
+FMCE.US,D,20250122,000000,24.89,24.928,24.89,24.928,204,0
+FMCE.US,D,20250127,000000,25.23,25.34,25.19,25.3301,45876,0
+FMCE.US,D,20250130,000000,25.35,25.4511,25.34,25.4511,28651,0
+FMCE.US,D,20250203,000000,25.2583,25.2583,25.1603,25.1603,413,0
+FMCE.US,D,20250205,000000,25.34,25.3677,25.34,25.3677,350,0
+FMCE.US,D,20250206,000000,25.26,25.3301,25.26,25.3301,37489,0
+FMCE.US,D,20250211,000000,25.2724,25.3168,25.23,25.3168,2005,0
+FMCE.US,D,20250214,000000,25.37,25.37,25.2,25.254,120120,0
+FMCE.US,D,20250225,000000,25.32,25.4502,25.3199,25.4502,315,0
+FMCE.US,D,20250226,000000,25.4,25.4,25.2872,25.2872,106,0
+FMCE.US,D,20250227,000000,25.51,25.51,25.2985,25.2985,200,0
+FMCE.US,D,20250303,000000,25.79,25.79,25.5021,25.5021,103,0
+FMCE.US,D,20250304,000000,25.06,25.27,25.0097,25.0097,240,0
+FMCE.US,D,20250305,000000,24.95,25.1952,24.95,25.1952,207,0
+FMCE.US,D,20250306,000000,25.01,25.01,24.8513,24.9591,403,0
+FMCE.US,D,20250307,000000,24.89,25.0537,24.87,25.0537,250,0
+FMCE.US,D,20250310,000000,24.85,24.85,24.7069,24.7069,102,0
+FMCE.US,D,20250311,000000,24.3,24.4624,24.3,24.4624,332,0
+FMCE.US,D,20250312,000000,24.12,24.41,24.12,24.3726,227,0
+FMCE.US,D,20250313,000000,24.46,24.46,24.2264,24.2264,641,0
+FMCE.US,D,20250314,000000,24.48,24.48,24.48,24.48,144,0
+FMCE.US,D,20250319,000000,24.97,24.97,24.85,24.9028,638,0
+FMCE.US,D,20250324,000000,25.1,25.1,25.0743,25.0743,375,0
+FMCE.US,D,20250325,000000,25.05,25.13,25.05,25.0746,570,0
+FMCE.US,D,20250326,000000,25.09,25.09,25.045,25.045,103,0
+FMCE.US,D,20250328,000000,24.86,24.86,24.7437,24.7437,100,0
+FMCE.US,D,20250331,000000,24.93,24.9838,24.93,24.9838,164,0
+FMCE.US,D,20250402,000000,24.9869,25.0225,24.9869,25.0225,164,0
+FMCE.US,D,20250403,000000,24.52,24.52,24.52,24.52,1128,0
+FMCE.US,D,20250404,000000,23.5,23.5,23.14,23.2101,550,0
+FMCE.US,D,20250407,000000,22.96,22.96,22.9561,22.9561,819,0
+FMCE.US,D,20250409,000000,22.81,24.1221,22.81,24.1221,805,0
+FMCE.US,D,20250416,000000,23.69,23.7,23.69,23.6979,502,0
+FMCE.US,D,20250421,000000,23.27,23.3333,23.12,23.3333,35947,0
+FMCE.US,D,20250422,000000,23.85,23.9481,23.85,23.9481,303,0
+FMCE.US,D,20250501,000000,24.83,24.83,24.7431,24.7431,318,0
+FMCE.US,D,20250508,000000,25.4,25.4,25.2145,25.2145,156,0
+FMCE.US,D,20250515,000000,25.92,26.0283,25.74,25.9469,4984,0
+FMCE.US,D,20250516,000000,25.987,26.0793,25.84,26.0793,1917,0
+FMCE.US,D,20250519,000000,25.99,26.1354,25.99,26.1354,2303,0
+FMCE.US,D,20250520,000000,26.01,26.0626,26.01,26.0626,113,0
+FMCE.US,D,20250523,000000,25.27,25.4228,25.27,25.4228,403,0
+FMCE.US,D,20250605,000000,25.83,25.86,25.8203,25.8203,327,0
+FMCE.US,D,20250617,000000,25.76,25.76,25.6951,25.6951,109,0
+FMCE.US,D,20250618,000000,25.68,25.68,25.5716,25.5716,212,0
+FMCE.US,D,20250623,000000,25.57,25.8452,25.57,25.8452,504,0
+FMCE.US,D,20250626,000000,26.01,26.1593,26.01,26.1593,828,0
+FMCE.US,D,20250715,000000,26.42,26.42,26.2582,26.2582,524,0
+FMCE.US,D,20250721,000000,26.52,26.52,26.3636,26.3636,150,0
+FMCE.US,D,20250722,000000,26.41,26.41,26.4035,26.4035,103,0
+FMCE.US,D,20250728,000000,26.66,26.66,26.5958,26.5958,108,0
+FMCE.US,D,20250729,000000,26.72,26.72,26.5431,26.5431,583,0
+FMCE.US,D,20250805,000000,26.05,26.05,26.0244,26.0244,104,0
+FMCE.US,D,20250812,000000,26.27,26.27,26.2696,26.2696,610,0
+FMCE.US,D,20250813,000000,26.49,26.49,26.4757,26.4757,209,0
+FMCE.US,D,20250827,000000,26.7,26.7103,26.7,26.7103,296,0
+FMCE.US,D,20250904,000000,26.64,26.64,26.6242,26.6242,298,0
+FMCE.US,D,20250905,000000,26.57,26.57,26.5142,26.5142,279,0
+FMCE.US,D,20250924,000000,27.17,27.17,26.9859,26.9859,304,0
+FMCE.US,D,20251006,000000,27.45,27.45,27.3145,27.3145,503,0
+FMCE.US,D,20251008,000000,27.1,27.1673,27.1,27.1673,898,0
+FMCE.US,D,20251016,000000,26.7,26.7,26.6193,26.6193,465,0
+FMCE.US,D,20251028,000000,27.48,27.48,27.278,27.278,244,0
+FMCE.US,D,20251105,000000,26.63,26.6983,26.63,26.6983,163,0
+FMCE.US,D,20251201,000000,27.05,27.05,26.843,26.843,153,0
+FMCE.US,D,20251216,000000,26.62,26.62,26.3948,26.3948,751,0
+FMCE.US,D,20260105,000000,26.41,26.7826,26.41,26.7826,2503,0
+FMCE.US,D,20260112,000000,27.37,27.4,27.275,27.2815,1805,0
+FMCE.US,D,20260127,000000,26.97,26.99,26.9583,26.9583,966,0
+FMCE.US,D,20260204,000000,26.3099,26.33,26.095,26.2098,3283,0
+FMCE.US,D,20260205,000000,25.945,26.01,25.9061,25.9061,1638,0
+FMCE.US,D,20260206,000000,26.33,26.33,26.3294,26.3294,229,0
+FMCE.US,D,20260209,000000,26.27,26.3397,26.27,26.3397,103,0
+FMCE.US,D,20260212,000000,26.43,26.43,26.0463,26.0463,3950,0
diff --git a/daily/us/nyse stocks/1/foa.us.txt b/daily/us/nyse stocks/1/foa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f449657cd5c44d9f0f61d07ca71445530b2d2e7
--- /dev/null
+++ b/daily/us/nyse stocks/1/foa.us.txt	
@@ -0,0 +1,1225 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FOA.US,D,20210406,000000,101.2,101.3,95.6,97.2,26912.1,0
+FOA.US,D,20210407,000000,99,100.5,96.4,97.2,32610.7,0
+FOA.US,D,20210408,000000,98.5,98.5,92.5,93.5,47942,0
+FOA.US,D,20210409,000000,93.4,100,93,99.5,24158.7,0
+FOA.US,D,20210412,000000,100,102,98.5,100.1,28241.2,0
+FOA.US,D,20210413,000000,99.8,101.9,98.2,99.3,27993.4,0
+FOA.US,D,20210414,000000,98.4,100.9,98.4,100.1,21898.1,0
+FOA.US,D,20210415,000000,100,100.2,99,100.1,20459.3,0
+FOA.US,D,20210416,000000,100.2,100.9,98.7,100.6,45114.3,0
+FOA.US,D,20210419,000000,99,101.7,99,101.7,47255.3,0
+FOA.US,D,20210420,000000,101.7,101.7,97.4,100,29712.3,0
+FOA.US,D,20210421,000000,99,100.2,98.001,99.7,26129.3,0
+FOA.US,D,20210422,000000,98.4,102.4,98.4,101.9,24032.6,0
+FOA.US,D,20210423,000000,101.4,102,99,100.7,35363.2,0
+FOA.US,D,20210426,000000,100.4,102,100.2,101.9,8852.2,0
+FOA.US,D,20210427,000000,101.9,105.7,101.1,105.1,25566.1,0
+FOA.US,D,20210428,000000,105.3,111.5,105,109.4,46292.5,0
+FOA.US,D,20210429,000000,110,112.6,107.4,111.9,32187.7,0
+FOA.US,D,20210430,000000,111.6,112.7,110.9,111.4,39411.4,0
+FOA.US,D,20210503,000000,110.8,115.1,110.8,113.9,28573.2,0
+FOA.US,D,20210504,000000,113.6,116.2,112.3,114.8,25022.6,0
+FOA.US,D,20210505,000000,115,116.5,115,116.2,8768.8,0
+FOA.US,D,20210506,000000,116,116,109.2,111.6,39912.5,0
+FOA.US,D,20210507,000000,110.8,111.3,108.6,109.5,32627.4,0
+FOA.US,D,20210510,000000,110,110,106,106.3,27202.7,0
+FOA.US,D,20210511,000000,106.6,106.6,102.1,102.5,32985.1,0
+FOA.US,D,20210512,000000,103.2,103.2,98,99.1,36324.9,0
+FOA.US,D,20210513,000000,98.7,101.15,92.5,92.9,47648.2,0
+FOA.US,D,20210514,000000,93.5,100.6,92.2,97.9,36691.8,0
+FOA.US,D,20210517,000000,98.7,104.9,98.7,103.6,38430.3,0
+FOA.US,D,20210518,000000,102.7,106.1,102.7,104.4,35321.3,0
+FOA.US,D,20210519,000000,102.7,106.1,101.96,104.6,30689.7,0
+FOA.US,D,20210520,000000,104.5,105.7,103.501,105,51209.1,0
+FOA.US,D,20210521,000000,105.7,105.7,103.9,105.1,61231.2,0
+FOA.US,D,20210524,000000,105.9,106,102.8,104.9,19571,0
+FOA.US,D,20210525,000000,104.4,104.4,98.4,98.5,34523.1,0
+FOA.US,D,20210526,000000,97.9,100.4,97.9,99,18459.7,0
+FOA.US,D,20210527,000000,100,100,97,98.2,32495,0
+FOA.US,D,20210528,000000,98.3,98.9,96.9,98.6,14260.2,0
+FOA.US,D,20210601,000000,99.5,105,98.2,104.8,29773.3,0
+FOA.US,D,20210602,000000,103.9,105.6,102.795,104.1,34445.9,0
+FOA.US,D,20210603,000000,103,104.9,102,102.1,26120.8,0
+FOA.US,D,20210604,000000,102.2,103.35,101.5,102.8,31039.5,0
+FOA.US,D,20210607,000000,102,102.8,92.3,92.4,99162.6,0
+FOA.US,D,20210608,000000,93.4,94.9,90.6,93,91051.8,0
+FOA.US,D,20210609,000000,92.9,94.1,86.2,86.6,78727.6,0
+FOA.US,D,20210610,000000,87.1,88,83,84.6,98359,0
+FOA.US,D,20210611,000000,85.2,85.45,78.7,79.3,109577,0
+FOA.US,D,20210614,000000,80.6,81,72.634,73,133764,0
+FOA.US,D,20210615,000000,77.1,95.7,75.2,88.9,905543,0
+FOA.US,D,20210616,000000,87.5,89.8,82.4,84.4,110631,0
+FOA.US,D,20210617,000000,87.4,87.8,82.5,82.7,114834,0
+FOA.US,D,20210618,000000,83.7,84.7,77.6,77.6,166626,0
+FOA.US,D,20210621,000000,79.5,80.5,78,78.8,49351.2,0
+FOA.US,D,20210622,000000,78.9,80,77.1,78.9,57810.9,0
+FOA.US,D,20210623,000000,79,82.2,79,81.1,50084.1,0
+FOA.US,D,20210624,000000,80.3,83.9,80.3,83,40045.2,0
+FOA.US,D,20210625,000000,83,84.3,77.8,78.4,433924,0
+FOA.US,D,20210628,000000,79,79.1,75.7,76.3,51728.2,0
+FOA.US,D,20210629,000000,76.6,77.5,73.55,74.4,79797,0
+FOA.US,D,20210630,000000,74,77.9,73,76.3,64220.6,0
+FOA.US,D,20210701,000000,77.1,77.3,74.3,76.4,63815.9,0
+FOA.US,D,20210702,000000,77,78.2,73.8,74.9,34741.6,0
+FOA.US,D,20210706,000000,74.8,75.9,73.3,75,28877.7,0
+FOA.US,D,20210707,000000,74.2,74.982,72.7,72.9,45630.9,0
+FOA.US,D,20210708,000000,72.2,72.3,69.6,71.3,52759.7,0
+FOA.US,D,20210709,000000,71.7,73,71.4,72.4,32525.6,0
+FOA.US,D,20210712,000000,71.9,72,70.2,71.2,65685.6,0
+FOA.US,D,20210713,000000,70.3,70.5,68.6,68.8,65167.8,0
+FOA.US,D,20210714,000000,69.2,69.4,66.2,67.1,49191.6,0
+FOA.US,D,20210715,000000,66.2,67.4,65.5,66.2,41409.5,0
+FOA.US,D,20210716,000000,66.3,66.95,64.3,65.2,44741.3,0
+FOA.US,D,20210719,000000,63.9,65.6,62.4,65.5,57804.2,0
+FOA.US,D,20210720,000000,66.05,66.5,64.592,65.3,45216.2,0
+FOA.US,D,20210721,000000,65.8,69.2,65.7,68.5,46048.9,0
+FOA.US,D,20210722,000000,68.5,68.612,66.4,66.4,27306.3,0
+FOA.US,D,20210723,000000,66.2,67.306,64,64.9,40569.6,0
+FOA.US,D,20210726,000000,65.1,67.9,64.5,66.6,32526.9,0
+FOA.US,D,20210727,000000,66.7,67.3,63.1,65.2,22161.3,0
+FOA.US,D,20210728,000000,65.1,67.5,64,66.7,30414.5,0
+FOA.US,D,20210729,000000,67.6,67.6,66.2,67.1,21950.4,0
+FOA.US,D,20210730,000000,66.9,67.2,64.4,64.5,33668.2,0
+FOA.US,D,20210802,000000,64.9,66.915,64.9,65.1,30356.6,0
+FOA.US,D,20210803,000000,65.9,66,63.9,64.6,29337.6,0
+FOA.US,D,20210804,000000,63.6,64.5,62.8,62.9,33979.4,0
+FOA.US,D,20210805,000000,63.3,64.581,62.1,63.9,24717.9,0
+FOA.US,D,20210806,000000,64.8,66.6,63.6,66.2,22635.7,0
+FOA.US,D,20210809,000000,66.5,67,65.6,66,24699.9,0
+FOA.US,D,20210810,000000,66.2,66.3,64.7,65.5,24361.6,0
+FOA.US,D,20210811,000000,64.9,67.2,64.65,67.2,25122.5,0
+FOA.US,D,20210812,000000,62.4,62.4,52.7,53.3,160239,0
+FOA.US,D,20210813,000000,53.9,55.65,52.8,53.3,63279.6,0
+FOA.US,D,20210816,000000,53,53.2,49.65,52,83590.1,0
+FOA.US,D,20210817,000000,52.1,54.4,51.099,53.6,43013.4,0
+FOA.US,D,20210818,000000,52.8,53.1,51.3,52,51121.4,0
+FOA.US,D,20210819,000000,51.7,52.3,50.2,51.9,61269.3,0
+FOA.US,D,20210820,000000,51.4,53.2,50.7,53.1,32175.8,0
+FOA.US,D,20210823,000000,54.6,55.8,53.5,55.2,30264.7,0
+FOA.US,D,20210824,000000,56.4,59,55.6,58,71478,0
+FOA.US,D,20210825,000000,57.5,57.7,54.7,55.7,38164.9,0
+FOA.US,D,20210826,000000,55.6,55.6,52.5,52.7,28855.1,0
+FOA.US,D,20210827,000000,52.9,54.9,52.2,54.6,34825.1,0
+FOA.US,D,20210830,000000,54.6,54.8,53,53.2,15847.8,0
+FOA.US,D,20210831,000000,53.1,55.9,53.1,55,37556,0
+FOA.US,D,20210901,000000,54.7,55,53.091,54.3,46660.3,0
+FOA.US,D,20210902,000000,54.3,55.2,53.25,54.6,38167.7,0
+FOA.US,D,20210903,000000,55.8,57,54.9,56.4,43270.6,0
+FOA.US,D,20210907,000000,57.4,58,54.8,56.1,28334,0
+FOA.US,D,20210908,000000,56.7,57,54,54.7,36393,0
+FOA.US,D,20210909,000000,54.2,54.4,52.4,53.3,49557,0
+FOA.US,D,20210910,000000,54.7,54.7,50.7,51,53587.8,0
+FOA.US,D,20210913,000000,50.9,50.9,49.8,50.3,42446.1,0
+FOA.US,D,20210914,000000,50.5,51.5,48.7,49.1,61438.5,0
+FOA.US,D,20210915,000000,49.1,51.9,48.99,51.7,38716.7,0
+FOA.US,D,20210916,000000,52,52,51.1,51.4,17871.8,0
+FOA.US,D,20210917,000000,51.6,51.6,49,49.1,55716.4,0
+FOA.US,D,20210920,000000,47.9,49.5,46.777,49.3,44421.8,0
+FOA.US,D,20210921,000000,49.6,49.8,48.1,48.4,21335.4,0
+FOA.US,D,20210922,000000,48.4,49.9,47.6,49.2,27376.6,0
+FOA.US,D,20210923,000000,49.7,52,48.995,51.4,34853.2,0
+FOA.US,D,20210924,000000,50.95,51.5,49.65,49.7,20862.1,0
+FOA.US,D,20210927,000000,50.3,53.4,50.3,53,30438.9,0
+FOA.US,D,20210928,000000,53.4,53.5,50.2,50.3,15448.7,0
+FOA.US,D,20210929,000000,50.3,50.9,49.4,50.1,13365,0
+FOA.US,D,20210930,000000,49.9,50.6,49.2,49.5,12961.6,0
+FOA.US,D,20211001,000000,50.2,51.5,49.5,51,11084.2,0
+FOA.US,D,20211004,000000,50.7,51.9,49.4,49.5,34234.2,0
+FOA.US,D,20211005,000000,49.5,50.79,49.5,50.5,14152.1,0
+FOA.US,D,20211006,000000,49.9,50.5,49.5,49.9,15635.7,0
+FOA.US,D,20211007,000000,50.2,52,50.2,51.4,11408.6,0
+FOA.US,D,20211008,000000,51.8,51.8,49.6,51,17833.5,0
+FOA.US,D,20211011,000000,50.5,50.7,47.5,47.5,27721.9,0
+FOA.US,D,20211012,000000,47.5,48.2,46.1,47.3,31538.4,0
+FOA.US,D,20211013,000000,47.6,48.4,45.9,47.6,42187.8,0
+FOA.US,D,20211014,000000,48.5,49,47.301,48.7,16294.5,0
+FOA.US,D,20211015,000000,48.8,49.6,47.5,47.6,21030.1,0
+FOA.US,D,20211018,000000,47.3,47.6,46.1,46.3,15641.1,0
+FOA.US,D,20211019,000000,46.5,47.9,45.6,47.8,17820.4,0
+FOA.US,D,20211020,000000,47.9,49,47.7,48,14972.8,0
+FOA.US,D,20211021,000000,48.1,48.7,46.7,47.5,34865.5,0
+FOA.US,D,20211022,000000,46.8,47.7,46.5,47.3,10765.6,0
+FOA.US,D,20211025,000000,47.4,48.5,46.3,47.7,17297.4,0
+FOA.US,D,20211026,000000,47.4,48.1,47.1,47.4,10511.1,0
+FOA.US,D,20211027,000000,47.1,47.2,45.2,45.3,19034.4,0
+FOA.US,D,20211028,000000,45.6,46.5,44.4,46.4,20837.6,0
+FOA.US,D,20211029,000000,46.4,48.2,45.3,47.9,17734.8,0
+FOA.US,D,20211101,000000,48.1,50,47.7,49.6,31890,0
+FOA.US,D,20211102,000000,49.6,50.1,48.7,49.6,19750.3,0
+FOA.US,D,20211103,000000,49.3,52,48.9,51.2,22666,0
+FOA.US,D,20211104,000000,51.4,51.8,50.15,51.5,17021.6,0
+FOA.US,D,20211105,000000,52,53,51.2,51.9,24775.5,0
+FOA.US,D,20211108,000000,52,52,49.6,50.2,21306.4,0
+FOA.US,D,20211109,000000,52.9,56.731,52.9,55.8,46966.6,0
+FOA.US,D,20211110,000000,56.1,58.5,55.8,58.1,39863,0
+FOA.US,D,20211111,000000,58.2,59.9,58,58.5,19789.3,0
+FOA.US,D,20211112,000000,58.1,58.85,57.8,57.9,17768.5,0
+FOA.US,D,20211115,000000,57.8,57.8,55,56.4,25759.8,0
+FOA.US,D,20211116,000000,56.5,58,56.3,57.3,28178.3,0
+FOA.US,D,20211117,000000,56.6,56.6,53.501,54.6,18384.9,0
+FOA.US,D,20211118,000000,54,54.9,53.1,53.5,27603.4,0
+FOA.US,D,20211119,000000,53,53.1,51.5,52,24490.8,0
+FOA.US,D,20211122,000000,51.3,51.35,47,47.8,74910.4,0
+FOA.US,D,20211123,000000,47.8,49.7,46.8,47.8,41611.7,0
+FOA.US,D,20211124,000000,46.6,47.7,45.5,45.5,33219.5,0
+FOA.US,D,20211126,000000,45.6,45.9,41.9,44.5,42048.9,0
+FOA.US,D,20211129,000000,45.5,46,41.4,41.4,55509.9,0
+FOA.US,D,20211130,000000,41.4,41.62,39.2,41,58581.4,0
+FOA.US,D,20211201,000000,42.4,43.5,40.6,40.8,37347.7,0
+FOA.US,D,20211202,000000,40.9,43,40.15,42,37119.5,0
+FOA.US,D,20211203,000000,42.5,45.3,40.45,44.2,50442.2,0
+FOA.US,D,20211206,000000,45.1,47.9,44.4,46.7,53773.2,0
+FOA.US,D,20211207,000000,46.9,48.8,46.8,47.9,31280.4,0
+FOA.US,D,20211208,000000,48.3,50,47.9,49.1,23114.5,0
+FOA.US,D,20211209,000000,48.8,49.6,47.3,49.3,34804.7,0
+FOA.US,D,20211210,000000,49.6,50.1,48.724,49.9,18799.4,0
+FOA.US,D,20211213,000000,49.6,49.6,45.5,45.9,29201.1,0
+FOA.US,D,20211214,000000,45.8,48.1,45.4,48,36963.1,0
+FOA.US,D,20211215,000000,47.9,48,41.5,44.5,192481,0
+FOA.US,D,20211216,000000,44.7,45.9,40.5,40.5,105922,0
+FOA.US,D,20211217,000000,40.3,41.2,38.504,39,613667,0
+FOA.US,D,20211220,000000,38.5,39.35,36.6,39.2,70458,0
+FOA.US,D,20211221,000000,39.4,40,37.6,38.7,62476.6,0
+FOA.US,D,20211222,000000,38.7,39.4,37.9,39,41167,0
+FOA.US,D,20211223,000000,38.5,39.9,38.5,39.9,376969,0
+FOA.US,D,20211227,000000,40,41.8,40,40.7,47986.3,0
+FOA.US,D,20211228,000000,41.2,42.464,40.75,41,33358,0
+FOA.US,D,20211229,000000,41,41.2,39.4,40.2,51088.5,0
+FOA.US,D,20211230,000000,40,41,39.4,40,68150.2,0
+FOA.US,D,20211231,000000,39.9,40.8,39.2,39.7,35879.7,0
+FOA.US,D,20220103,000000,40,41.1,39.9,40.2,32353.3,0
+FOA.US,D,20220104,000000,40.1,41.199,39.9,40.1,36763.7,0
+FOA.US,D,20220105,000000,40.5,41.35,39.05,39.2,35110,0
+FOA.US,D,20220106,000000,39.2,40.2,38.2,38.6,27353.9,0
+FOA.US,D,20220107,000000,38.9,41.49,38.9,40.7,65857.8,0
+FOA.US,D,20220110,000000,40.7,41.75,39.7,41.4,52922,0
+FOA.US,D,20220111,000000,41.3,42.2,41.1,41.5,30609.2,0
+FOA.US,D,20220112,000000,41.6,42.8,40.7,41.9,20123.4,0
+FOA.US,D,20220113,000000,41.45,43.1,41.45,41.6,13877.3,0
+FOA.US,D,20220114,000000,40.5,41.9,39.9,41.8,41223.3,0
+FOA.US,D,20220118,000000,41.5,42.1,40.863,41.6,21550.5,0
+FOA.US,D,20220119,000000,42.3,42.3,39.1,39.8,41089.6,0
+FOA.US,D,20220120,000000,39.9,41.099,38.7,38.8,48922.9,0
+FOA.US,D,20220121,000000,38.5,39.4,37.4,38.1,29443.4,0
+FOA.US,D,20220124,000000,38.5,38.9,35.3,37.8,43786.2,0
+FOA.US,D,20220125,000000,37.1,40,36.2,38.7,32038.8,0
+FOA.US,D,20220126,000000,39.2,40.2,38.3,38.6,24394.2,0
+FOA.US,D,20220127,000000,38.9,40.4,36.3,36.4,24396.1,0
+FOA.US,D,20220128,000000,36.5,37.7,34.9,37.5,55822.2,0
+FOA.US,D,20220131,000000,36.8,37.9,35.2,37.3,23998.4,0
+FOA.US,D,20220201,000000,37.4,39.3,36.9,38.8,27022.2,0
+FOA.US,D,20220202,000000,38.5,39.1,36.3,36.4,15935.6,0
+FOA.US,D,20220203,000000,36.2,36.45,32.8,33.9,103937,0
+FOA.US,D,20220204,000000,33.5,34.3,32.5,32.5,23404.3,0
+FOA.US,D,20220207,000000,33.1,33.5,31.9,32.6,29940.7,0
+FOA.US,D,20220208,000000,32.6,34,32,32.5,22913.4,0
+FOA.US,D,20220209,000000,32.8,32.8,30.5,32.4,106534,0
+FOA.US,D,20220210,000000,32,34.5,31.579,32.5,52385.6,0
+FOA.US,D,20220211,000000,32.5,34.4,32.1,33.2,26010.6,0
+FOA.US,D,20220214,000000,33,33.889,32.6,33.3,12119.6,0
+FOA.US,D,20220215,000000,33.7,35,33.401,34.4,40450.5,0
+FOA.US,D,20220216,000000,34.1,36.4,34.1,35.9,31060.3,0
+FOA.US,D,20220217,000000,35.2,36.3,34.5,35.4,21762,0
+FOA.US,D,20220218,000000,35,36.7,35,36.5,25705.6,0
+FOA.US,D,20220222,000000,36.6,36.9,32.8,33.6,27468.1,0
+FOA.US,D,20220223,000000,34.1,34.1,32.5,32.8,20626.8,0
+FOA.US,D,20220224,000000,32,33.3,30.3,32.6,39496.6,0
+FOA.US,D,20220225,000000,33,33.9,32.3,33.1,17550.2,0
+FOA.US,D,20220228,000000,32.7,33.4,32,32.4,15572.7,0
+FOA.US,D,20220301,000000,32.5,33,30.4,31.9,28981.8,0
+FOA.US,D,20220302,000000,31.6,33.7,31.6,32.5,49072.1,0
+FOA.US,D,20220303,000000,33.8,36.1,33.2,35.7,52624.9,0
+FOA.US,D,20220304,000000,35.1,35.6,32,32.4,55877.5,0
+FOA.US,D,20220307,000000,32.5,32.7,29.7,30.1,46693.2,0
+FOA.US,D,20220308,000000,30.1,31.5,29,29.6,39351.5,0
+FOA.US,D,20220309,000000,30.4,32.2,30,31.3,25278.6,0
+FOA.US,D,20220310,000000,30.6,32,30,31.5,23060.7,0
+FOA.US,D,20220311,000000,31.5,31.5,29,29,31420.8,0
+FOA.US,D,20220314,000000,29,30.1,28.6,29.9,24717.1,0
+FOA.US,D,20220315,000000,30.2,31,29.7,30.7,32284.8,0
+FOA.US,D,20220316,000000,30.8,34.1,30.8,32.3,57012.9,0
+FOA.US,D,20220317,000000,31.9,33.4,31.6,32.9,17786.3,0
+FOA.US,D,20220318,000000,32.5,34.7,32.1,33.2,33387.3,0
+FOA.US,D,20220321,000000,33.3,33.6,31.15,31.3,32232.7,0
+FOA.US,D,20220322,000000,31.7,33.2,31.4,32.4,26568.6,0
+FOA.US,D,20220323,000000,31.7,32.1,30.4,31.4,35466.8,0
+FOA.US,D,20220324,000000,31.2,31.8,30.4,31.5,24758.9,0
+FOA.US,D,20220325,000000,31.3,32,30.4,30.5,15879.2,0
+FOA.US,D,20220328,000000,30.8,31.3,30,30.6,21539.3,0
+FOA.US,D,20220329,000000,31.1,32.7,30.5,31.2,23942.5,0
+FOA.US,D,20220330,000000,30.9,32.3,30.7,31,19122.2,0
+FOA.US,D,20220331,000000,31.2,31.7,30.4,30.4,18373.2,0
+FOA.US,D,20220401,000000,30.9,30.9,29.9,30.7,24432.3,0
+FOA.US,D,20220404,000000,30,31.9,29.5,31.5,27501.7,0
+FOA.US,D,20220405,000000,31.6,32.9,30.2,30.2,43893.7,0
+FOA.US,D,20220406,000000,30.3,30.4,27.4,27.7,43621,0
+FOA.US,D,20220407,000000,28,28.047,25.5,26.2,33667.2,0
+FOA.US,D,20220408,000000,26.2,26.6,25.2,25.4,19841.1,0
+FOA.US,D,20220411,000000,25.4,26.6,25,26.4,23879.2,0
+FOA.US,D,20220412,000000,26.7,27.7,25.6,25.8,10746.2,0
+FOA.US,D,20220413,000000,25.6,27.1,25.5,26.9,21182.4,0
+FOA.US,D,20220414,000000,26.9,27.5,25.7,26.3,11583.9,0
+FOA.US,D,20220418,000000,26.6,26.6,25.15,25.6,10689.8,0
+FOA.US,D,20220419,000000,25.9,25.9,24.4,24.6,69258.7,0
+FOA.US,D,20220420,000000,24.4,25.4,24.3,25.1,10328.5,0
+FOA.US,D,20220421,000000,24.9,25.3,23.9,24.2,12952.1,0
+FOA.US,D,20220422,000000,24.2,24.9,23.7,24.1,11858.3,0
+FOA.US,D,20220425,000000,24.2,24.95,23.2,24.9,11413.4,0
+FOA.US,D,20220426,000000,24.9,25.4,24.2,24.3,14185.2,0
+FOA.US,D,20220427,000000,24.3,24.7,23.5,23.7,20459.2,0
+FOA.US,D,20220428,000000,24,24.2,22.9,24.2,22411,0
+FOA.US,D,20220429,000000,24.3,24.5,22.6,22.6,13116,0
+FOA.US,D,20220502,000000,22.5,23,22.3,22.7,17300.8,0
+FOA.US,D,20220503,000000,22.9,25,22.5,24,26084.9,0
+FOA.US,D,20220504,000000,24.2,25.1,23.4,24.8,12246.3,0
+FOA.US,D,20220505,000000,24.6,26.2,24,25.4,32128.1,0
+FOA.US,D,20220506,000000,24.7,25.9,24.5,24.9,30808.7,0
+FOA.US,D,20220509,000000,24.9,25.1,23.95,24.6,25713.9,0
+FOA.US,D,20220510,000000,22.3,24.1,21.3,22.9,51064.7,0
+FOA.US,D,20220511,000000,23.2,25,22.4,23.6,33672.7,0
+FOA.US,D,20220512,000000,22.9,23.9,22.3,23.4,43791,0
+FOA.US,D,20220513,000000,23.5,23.9,23,23.7,47314.7,0
+FOA.US,D,20220516,000000,23.1,23.9,22.85,22.9,18172.3,0
+FOA.US,D,20220517,000000,23.1,25.4,22.9,25.2,35827.4,0
+FOA.US,D,20220518,000000,24.9,25.3,23.4,24.3,24317.9,0
+FOA.US,D,20220519,000000,24.5,25.15,23.95,24,20450.9,0
+FOA.US,D,20220520,000000,24.5,24.9,23.45,24.2,13431.1,0
+FOA.US,D,20220523,000000,24.2,25.3,23.868,24.4,14790.7,0
+FOA.US,D,20220524,000000,24.4,24.6,23.384,24.4,11186.7,0
+FOA.US,D,20220525,000000,24,25.1,24,24.9,12837.3,0
+FOA.US,D,20220526,000000,25.5,26.4,25,25.5,41445.8,0
+FOA.US,D,20220527,000000,25.9,26.45,24.8,25.1,25654.6,0
+FOA.US,D,20220531,000000,24.3,24.8,23.9,24.2,20552.2,0
+FOA.US,D,20220601,000000,23.8,24.7,23.7,24,15729.5,0
+FOA.US,D,20220602,000000,23.3,23.9,22.7,23.3,26715,0
+FOA.US,D,20220603,000000,22.7,23.7,22.65,23.6,43092.3,0
+FOA.US,D,20220606,000000,22.8,22.9,20.15,20.6,96433.4,0
+FOA.US,D,20220607,000000,21.8,23.6,20.85,21.5,69644.3,0
+FOA.US,D,20220608,000000,21.9,22,20.8,21.7,47481.1,0
+FOA.US,D,20220609,000000,21.5,22,20.8,21,56412.4,0
+FOA.US,D,20220610,000000,20.1,20.6,19.8,19.9,26272.9,0
+FOA.US,D,20220613,000000,19.1,19.9,18.7,19.3,43948.8,0
+FOA.US,D,20220614,000000,19.2,19.9,18.5,18.9,27318.3,0
+FOA.US,D,20220615,000000,19,19.2,18,18.5,29803.2,0
+FOA.US,D,20220616,000000,18.3,18.3,17.6,17.6,40036,0
+FOA.US,D,20220617,000000,18.3,18.3,17.4,18,41739.6,0
+FOA.US,D,20220621,000000,18.4,19.8,18.1,18.1,48552.3,0
+FOA.US,D,20220622,000000,18.1,18.6,17.4,17.4,37615.1,0
+FOA.US,D,20220623,000000,17.4,18.05,17.1,17.6,29139.6,0
+FOA.US,D,20220624,000000,17.4,19.05,17.1,17.3,205662,0
+FOA.US,D,20220627,000000,17.5,18.2,16.6,16.6,37573.7,0
+FOA.US,D,20220628,000000,16.7,17.6,16.1,16.2,26287.6,0
+FOA.US,D,20220629,000000,16,16.4,15.5,16.1,32291.8,0
+FOA.US,D,20220630,000000,16.2,16.4,15.3,15.7,18145.1,0
+FOA.US,D,20220701,000000,15.8,17.2,15.4,17.1,27876.2,0
+FOA.US,D,20220705,000000,17,17.35,16,16.1,40362.5,0
+FOA.US,D,20220706,000000,16,17.4,15.95,17,41464.7,0
+FOA.US,D,20220707,000000,17.3,19,17.2,18.5,40857.4,0
+FOA.US,D,20220708,000000,18.4,18.7,17.3,18.2,23074,0
+FOA.US,D,20220711,000000,18.1,18.6,16.9,17.5,22522.5,0
+FOA.US,D,20220712,000000,17.6,17.9,16.95,17.7,23864.6,0
+FOA.US,D,20220713,000000,17.7,18,17.074,17.8,7166.4,0
+FOA.US,D,20220714,000000,17.5,17.7,16.414,17.4,19345.9,0
+FOA.US,D,20220715,000000,17.8,17.9,16.8,17.1,6458.4,0
+FOA.US,D,20220718,000000,17,17.426,16.7,16.7,7013.5,0
+FOA.US,D,20220719,000000,16.8,17.8,16.55,17.1,13520.1,0
+FOA.US,D,20220720,000000,17,17.4,16.8,17.4,22506.6,0
+FOA.US,D,20220721,000000,17.6,17.6,16.6,16.9,14163.6,0
+FOA.US,D,20220722,000000,17.4,17.4,16,16.2,15645.3,0
+FOA.US,D,20220725,000000,16.2,16.3,15.3,16,28985.5,0
+FOA.US,D,20220726,000000,16.1,16.8,15.7,16.4,23436.7,0
+FOA.US,D,20220727,000000,16.3,16.9,16,16.7,39532.1,0
+FOA.US,D,20220728,000000,16.7,17.6,16.3,17.5,41927.7,0
+FOA.US,D,20220729,000000,17.3,17.9,17,17.7,42620.4,0
+FOA.US,D,20220801,000000,17.7,19.2,16.7,18.7,29006.7,0
+FOA.US,D,20220802,000000,18.9,19.5,17.7,19.2,46616.6,0
+FOA.US,D,20220803,000000,19.5,21.3,18.9,20,54842.1,0
+FOA.US,D,20220804,000000,19.9,20.9,19.1,19.7,16758.8,0
+FOA.US,D,20220805,000000,16.7,18,16,17.9,93422.1,0
+FOA.US,D,20220808,000000,18,18.4,16,16.2,42059.4,0
+FOA.US,D,20220809,000000,16.6,16.6,16.1,16.2,23604.7,0
+FOA.US,D,20220810,000000,16.4,16.4,15.3,15.8,28478.2,0
+FOA.US,D,20220811,000000,16.1,17.4,15.7,17.4,43250.4,0
+FOA.US,D,20220812,000000,17.5,17.8,16.9,16.9,27265.6,0
+FOA.US,D,20220815,000000,16.7,16.9,16.3,16.6,10544.2,0
+FOA.US,D,20220816,000000,16.1,16.7,16.1,16.3,17257.8,0
+FOA.US,D,20220817,000000,16.4,16.6,16,16.1,11294.6,0
+FOA.US,D,20220818,000000,16.1,16.1,15.9,16.1,7335.4,0
+FOA.US,D,20220819,000000,15.8,16.4,15.4,15.5,23077.2,0
+FOA.US,D,20220822,000000,15.2,16.1,14.2,14.4,32680.2,0
+FOA.US,D,20220823,000000,14.4,14.7,14,14.2,12599,0
+FOA.US,D,20220824,000000,14,14.55,13.8,14.2,19743.5,0
+FOA.US,D,20220825,000000,14.3,14.6,13.6,14,8089.1,0
+FOA.US,D,20220826,000000,13.8,13.8,13.4,13.6,13625.6,0
+FOA.US,D,20220829,000000,13.8,14,13,13.3,30031.9,0
+FOA.US,D,20220830,000000,13.2,13.2,12.5,12.7,25433.9,0
+FOA.US,D,20220831,000000,12.7,13.1,12,12.2,39936,0
+FOA.US,D,20220901,000000,12.5,13.2,12.1,12.8,19754.3,0
+FOA.US,D,20220902,000000,13.4,13.9,13,13.4,14133.1,0
+FOA.US,D,20220906,000000,13.3,13.9,12.9,13,11444.4,0
+FOA.US,D,20220907,000000,12.9,13.7,12.9,13.5,10081,0
+FOA.US,D,20220908,000000,13.4,13.8,13.201,13.5,5883.9,0
+FOA.US,D,20220909,000000,13.5,14.1,13.5,13.9,7594,0
+FOA.US,D,20220912,000000,14.1,16.5,13.8,16,52206.1,0
+FOA.US,D,20220913,000000,15.6,16.5,15,15.6,24576.4,0
+FOA.US,D,20220914,000000,15.9,16.06,15.1,15.1,15042.8,0
+FOA.US,D,20220915,000000,15.4,15.8,15.2,15.5,9274.3,0
+FOA.US,D,20220916,000000,15,15.7,15,15.1,37811.5,0
+FOA.US,D,20220919,000000,14.6,15.598,14.6,15.4,10134.3,0
+FOA.US,D,20220920,000000,15.3,15.4,15,15.2,15447.2,0
+FOA.US,D,20220921,000000,15,15.327,15,15,8210.1,0
+FOA.US,D,20220922,000000,15,15.2,14.45,14.6,7833.5,0
+FOA.US,D,20220923,000000,14.4,14.4,13.3,13.5,10164.9,0
+FOA.US,D,20220926,000000,13.5,14.3,13.3,13.5,8564.1,0
+FOA.US,D,20220927,000000,13.5,14.9,13.5,14.5,17777.8,0
+FOA.US,D,20220928,000000,14.4,15.1,14.1,15,11920.8,0
+FOA.US,D,20220929,000000,14.7,15.7,14.3,14.4,24948,0
+FOA.US,D,20220930,000000,14.1,15.3,14.1,14.8,12309.7,0
+FOA.US,D,20221003,000000,14.9,17.7,14.9,16.5,16461.1,0
+FOA.US,D,20221004,000000,16.6,17.4,16.6,17.2,18963.4,0
+FOA.US,D,20221005,000000,16.5,17.1,16,16.1,11557.4,0
+FOA.US,D,20221006,000000,16,17.5,16,17.1,12309.9,0
+FOA.US,D,20221007,000000,16.7,17,15.6,15.9,15054.4,0
+FOA.US,D,20221010,000000,15.9,15.9,14.9,15.6,10677.2,0
+FOA.US,D,20221011,000000,15.3,16,15,15.2,5178.7,0
+FOA.US,D,20221012,000000,14.8,16.1,14.8,16,9153.5,0
+FOA.US,D,20221013,000000,15.4,17.2,15.4,16.2,18209.9,0
+FOA.US,D,20221014,000000,15.7,17.1,15.7,15.9,12800.3,0
+FOA.US,D,20221017,000000,15.9,17.1,15.9,16.8,11010.3,0
+FOA.US,D,20221018,000000,16.8,17.6,16.3,17.4,12198.8,0
+FOA.US,D,20221019,000000,17.1,17.5,16.8,16.9,13532.1,0
+FOA.US,D,20221020,000000,16.8,17.6,16.6,17,20674.4,0
+FOA.US,D,20221021,000000,17.5,17.5,16.8,16.8,10467.7,0
+FOA.US,D,20221024,000000,16.5,16.9,15,15,24698.8,0
+FOA.US,D,20221025,000000,14.7,16.201,14.7,15.3,18561.5,0
+FOA.US,D,20221026,000000,15.7,16,15.2,15.3,12697.1,0
+FOA.US,D,20221027,000000,15.2,15.6,14.8,14.9,6517.8,0
+FOA.US,D,20221028,000000,14.8,15.9,14.8,15.5,6889.3,0
+FOA.US,D,20221031,000000,15.3,16.7,15.2,16.1,7823.6,0
+FOA.US,D,20221101,000000,15.9,16.5,15.5,15.9,7687.6,0
+FOA.US,D,20221102,000000,15.5,16.5,14.8,14.8,7142.9,0
+FOA.US,D,20221103,000000,14.7,15.1,14.6,14.6,5615.4,0
+FOA.US,D,20221104,000000,14.6,15.1,14.41,14.9,11716.2,0
+FOA.US,D,20221107,000000,14.5,15.1,14.4,14.8,12006.4,0
+FOA.US,D,20221108,000000,14.6,15.35,14.3,15.1,8609.4,0
+FOA.US,D,20221109,000000,16.1,16.5,13.5,13.7,35871,0
+FOA.US,D,20221110,000000,14.5,15,14,14.6,11845.3,0
+FOA.US,D,20221111,000000,13.8,15.6,12.7,14.1,49600.9,0
+FOA.US,D,20221114,000000,14.2,14.4,13.7,13.9,15061.2,0
+FOA.US,D,20221115,000000,13.9,14.546,13.9,14.4,7843.4,0
+FOA.US,D,20221116,000000,14,14.9,13.9,14.7,6613,0
+FOA.US,D,20221117,000000,14.3,15.1,14,15,6908,0
+FOA.US,D,20221118,000000,15.5,15.8,15.3,15.7,7274.8,0
+FOA.US,D,20221121,000000,15.5,15.9,15.31,15.6,12361,0
+FOA.US,D,20221122,000000,15.5,15.9,14.7,15,11743.5,0
+FOA.US,D,20221123,000000,14.7,15,13.9,14,50371.8,0
+FOA.US,D,20221125,000000,13.8,14.1,13.1,14.1,26223.8,0
+FOA.US,D,20221128,000000,13.8,14.45,13.8,14,10173.2,0
+FOA.US,D,20221129,000000,13,13.9,13,13,20911.5,0
+FOA.US,D,20221130,000000,12.8,13.9,12.6,13.7,8474.9,0
+FOA.US,D,20221201,000000,13.5,14,13.5,13.7,8358.8,0
+FOA.US,D,20221202,000000,13,14.1,13,13.9,8382.2,0
+FOA.US,D,20221205,000000,13.6,13.9,12.8,13,19122.2,0
+FOA.US,D,20221206,000000,13,13.4,12,12,15286.8,0
+FOA.US,D,20221207,000000,12.2,14.9,12,14.7,103212,0
+FOA.US,D,20221208,000000,14.5,14.85,13.8,14.2,21473.1,0
+FOA.US,D,20221209,000000,14.2,14.9,14.1,14.1,10801.2,0
+FOA.US,D,20221212,000000,13.9,14.7,13.9,13.9,11628.2,0
+FOA.US,D,20221213,000000,14.2,14.8,13.4,13.4,30422.5,0
+FOA.US,D,20221214,000000,13.4,13.7,13.3,13.3,10355.3,0
+FOA.US,D,20221215,000000,13.2,13.599,13,13.4,14116,0
+FOA.US,D,20221216,000000,13.2,13.8,13.1,13.4,30207.3,0
+FOA.US,D,20221219,000000,13.3,13.5,13.2,13.2,5900.8,0
+FOA.US,D,20221220,000000,13.1,13.4,13,13,5208.5,0
+FOA.US,D,20221221,000000,13,13.3,13,13.1,8869.3,0
+FOA.US,D,20221222,000000,13,13.3,12.8,13,13228.7,0
+FOA.US,D,20221223,000000,13.2,13.2,12.6,12.9,9009.4,0
+FOA.US,D,20221227,000000,12.8,12.8,12.5,12.7,12412,0
+FOA.US,D,20221228,000000,12.6,13,12.5,12.5,6641.2,0
+FOA.US,D,20221229,000000,12.9,13,12.7,12.8,9988.4,0
+FOA.US,D,20221230,000000,12.5,12.999,12.5,12.7,8685.9,0
+FOA.US,D,20230103,000000,12.6,13.3,12.5,13.1,11636.3,0
+FOA.US,D,20230104,000000,13,13.5,13,13.2,2192.8,0
+FOA.US,D,20230105,000000,13,14,13,13.9,12517,0
+FOA.US,D,20230106,000000,13.9,14.532,13.8,14.3,7535.5,0
+FOA.US,D,20230109,000000,14.1,14.5,14.1,14.3,6579.9,0
+FOA.US,D,20230110,000000,14.1,14.6,14.1,14.3,8671.3,0
+FOA.US,D,20230111,000000,14.4,14.9,14.1,14.7,6722.2,0
+FOA.US,D,20230112,000000,14.6,15.6,14.6,15.5,7345.7,0
+FOA.US,D,20230113,000000,15.3,15.8,15.3,15.7,9950.1,0
+FOA.US,D,20230117,000000,15.7,16.8,15.61,16.6,10626.1,0
+FOA.US,D,20230118,000000,16.4,16.9,16.4,16.6,5212,0
+FOA.US,D,20230119,000000,16.2,17,16,16.9,6701.6,0
+FOA.US,D,20230120,000000,17,17.5,16.8,17.4,6116.2,0
+FOA.US,D,20230123,000000,17.1,18.3,17.1,17.7,8828.9,0
+FOA.US,D,20230124,000000,17.8,18.2,17.4,17.6,7153.4,0
+FOA.US,D,20230125,000000,17.7,18.182,17.3,18.1,4839.5,0
+FOA.US,D,20230126,000000,18.3,18.3,17.8,18,7175.3,0
+FOA.US,D,20230127,000000,17.7,19.2,17.7,19,8459.6,0
+FOA.US,D,20230130,000000,18.7,19.5,18.2,18.3,8295,0
+FOA.US,D,20230131,000000,17.6,18,17.6,17.6,10812.4,0
+FOA.US,D,20230201,000000,17.5,17.8,17.4,17.5,4439,0
+FOA.US,D,20230202,000000,17.5,19.5,17.4,17.8,34490,0
+FOA.US,D,20230203,000000,17.8,17.8,17.1,17.2,8173.3,0
+FOA.US,D,20230206,000000,17,17.162,16,16.4,11998.7,0
+FOA.US,D,20230207,000000,16,16.91,16,16.7,5179,0
+FOA.US,D,20230208,000000,16.3,16.8,15.7,16.4,11278.1,0
+FOA.US,D,20230209,000000,16.4,16.879,16,16.1,3905.7,0
+FOA.US,D,20230210,000000,16.5,16.6,16,16.1,2529.9,0
+FOA.US,D,20230213,000000,16.3,16.3,15.9,16.3,3992.5,0
+FOA.US,D,20230214,000000,15.9,16.5,15.9,16.2,4059.8,0
+FOA.US,D,20230215,000000,16.1,16.55,16.1,16.2,11705.2,0
+FOA.US,D,20230216,000000,16,16.35,15.8,16,2886.9,0
+FOA.US,D,20230217,000000,15.9,16.2,15.5,15.5,5873.1,0
+FOA.US,D,20230221,000000,15.2,15.806,15,15,6078.1,0
+FOA.US,D,20230222,000000,14.9,15.8,14.9,15.2,6279,0
+FOA.US,D,20230223,000000,15.1,15.5,14.85,15,5982.3,0
+FOA.US,D,20230224,000000,14.9,15.239,14.8,14.8,4777.8,0
+FOA.US,D,20230227,000000,14.8,15.21,14.6,14.6,4867.7,0
+FOA.US,D,20230228,000000,14.4,15.3,14.4,14.6,4686.9,0
+FOA.US,D,20230301,000000,14.6,15.2,14.6,14.8,3890.8,0
+FOA.US,D,20230302,000000,14.8,15.4,14.8,15,2022.9,0
+FOA.US,D,20230303,000000,14.9,15.5,14.9,15.1,4043.7,0
+FOA.US,D,20230306,000000,14.8,15.7,14.8,15.5,2958.8,0
+FOA.US,D,20230307,000000,15.3,15.8,15.1,15.1,9436.1,0
+FOA.US,D,20230308,000000,15.4,16,15.4,15.8,5340.5,0
+FOA.US,D,20230309,000000,15.85,16,15.2,15.3,3314,0
+FOA.US,D,20230310,000000,15.4,15.4,14.6,14.6,11935.4,0
+FOA.US,D,20230313,000000,14.2,14.8,14.169,14.5,5588.3,0
+FOA.US,D,20230314,000000,13.8,15.5,13.8,14.4,5033.2,0
+FOA.US,D,20230315,000000,14,14.8,13.6,13.6,16814.1,0
+FOA.US,D,20230316,000000,13.5,14.1,13.5,13.7,8242.4,0
+FOA.US,D,20230317,000000,13.5,14.1,13.4,13.4,13767.1,0
+FOA.US,D,20230320,000000,13.4,14,13.4,13.5,6574.8,0
+FOA.US,D,20230321,000000,14,15,13.9,14.5,6603,0
+FOA.US,D,20230322,000000,14.5,14.5,13.5,13.6,4407.8,0
+FOA.US,D,20230323,000000,14.2,14.2,13.4,13.5,5068.4,0
+FOA.US,D,20230324,000000,13.3,13.8,12.8,12.8,13106.8,0
+FOA.US,D,20230327,000000,12.7,13.1,12.5,12.5,7188.6,0
+FOA.US,D,20230328,000000,12.5,12.9,12.2,12.3,5918.5,0
+FOA.US,D,20230329,000000,12.6,12.6,12,12,6446.8,0
+FOA.US,D,20230330,000000,12.2,12.3,12.2,12.2,4063.9,0
+FOA.US,D,20230331,000000,12.2,12.5,11.9,12.4,8040.4,0
+FOA.US,D,20230403,000000,12.3,13,12.3,12.4,7252.1,0
+FOA.US,D,20230404,000000,12.3,13.3,12,12.9,20504.7,0
+FOA.US,D,20230405,000000,14.5,16.8,13.9,14.8,144473,0
+FOA.US,D,20230406,000000,17.4,22.502,17.3,19.3,2674662,0
+FOA.US,D,20230410,000000,19,20.3,17.8,19.8,157967,0
+FOA.US,D,20230411,000000,19.5,19.781,17.5,18.1,69395.5,0
+FOA.US,D,20230412,000000,18,20.1,18,20.1,36882.1,0
+FOA.US,D,20230413,000000,19.9,19.9,18,18.4,19941.8,0
+FOA.US,D,20230414,000000,18.3,18.705,17.8,18.3,21926.9,0
+FOA.US,D,20230417,000000,17.9,19.2,17.201,19,22707.9,0
+FOA.US,D,20230418,000000,17.7,18.4,17.019,17.6,19512.3,0
+FOA.US,D,20230419,000000,17.1,17.8,16.6,16.9,12218.3,0
+FOA.US,D,20230420,000000,16.7,17.95,16.6,16.8,7249.8,0
+FOA.US,D,20230421,000000,16.5,17.3,16.5,16.8,6916.6,0
+FOA.US,D,20230424,000000,17,17,16.3,16.6,6339.3,0
+FOA.US,D,20230425,000000,16.3,17.163,16.3,16.8,7229.7,0
+FOA.US,D,20230426,000000,16.4,16.9,16.1,16.3,10766.4,0
+FOA.US,D,20230427,000000,16,16.7,15.9,16.6,6293.3,0
+FOA.US,D,20230428,000000,16.2,17,16.1,16.3,7026.9,0
+FOA.US,D,20230501,000000,15.9,17,15.85,16.8,8753.3,0
+FOA.US,D,20230502,000000,17,17,16,16.3,7726.3,0
+FOA.US,D,20230503,000000,15.9,16.5,15.5,16.1,14035.7,0
+FOA.US,D,20230504,000000,15.9,16.7,15.5,16.1,17757.1,0
+FOA.US,D,20230505,000000,16.1,16.55,15.6,15.8,9538.9,0
+FOA.US,D,20230508,000000,15.5,17.2,15.5,16,10418.6,0
+FOA.US,D,20230509,000000,16.6,17.2,16.1,17,9210.9,0
+FOA.US,D,20230510,000000,16.8,17.5,15.1,15.9,19763.2,0
+FOA.US,D,20230511,000000,15.5,15.6,15,15,5837.9,0
+FOA.US,D,20230512,000000,14.7,14.999,13.4,13.7,9488.3,0
+FOA.US,D,20230515,000000,14,14.2,13.32,14.2,12940.4,0
+FOA.US,D,20230516,000000,14.2,14.2,13.4,13.4,4602.6,0
+FOA.US,D,20230517,000000,13.2,13.9,13.2,13.9,12157.1,0
+FOA.US,D,20230518,000000,14.1,14.1,13.2,13.5,6050.8,0
+FOA.US,D,20230519,000000,13.7,14.1,13.5,13.7,7121.1,0
+FOA.US,D,20230522,000000,14,15.6,13.9,15.3,13261.2,0
+FOA.US,D,20230523,000000,15.2,16.1,14.73,16,11818.7,0
+FOA.US,D,20230524,000000,15.1,15.8,15.1,15.3,8876.5,0
+FOA.US,D,20230525,000000,15.3,15.4,14.8,15.2,3508.6,0
+FOA.US,D,20230526,000000,14.8,16.1,14.8,15.9,5669.2,0
+FOA.US,D,20230530,000000,15.6,16.1,15.586,15.9,6669.3,0
+FOA.US,D,20230531,000000,15.5,15.9,13.7,14.2,22068.4,0
+FOA.US,D,20230601,000000,14.2,15,13.915,14.9,4308.7,0
+FOA.US,D,20230602,000000,14.8,15.6,14.5,15.1,18334.5,0
+FOA.US,D,20230605,000000,14.8,17,14.8,17,14268.4,0
+FOA.US,D,20230606,000000,16.5,17.5,15.9,17.5,20442.6,0
+FOA.US,D,20230607,000000,17.6,19.35,17.2,19.2,42065.3,0
+FOA.US,D,20230608,000000,19.5,19.5,17.4,17.7,16841.6,0
+FOA.US,D,20230609,000000,17.3,18.4,17.2,17.6,7399.2,0
+FOA.US,D,20230612,000000,17.2,18.8,17.2,18.1,16862,0
+FOA.US,D,20230613,000000,18,18.5,17.5,17.9,10094.3,0
+FOA.US,D,20230614,000000,18,18.1,17,17,11327.6,0
+FOA.US,D,20230615,000000,17.3,19,17.2,18.1,16829.5,0
+FOA.US,D,20230616,000000,18.5,19,17.2,17.2,19913.6,0
+FOA.US,D,20230620,000000,16.6,18.2,16.6,17.9,11949.5,0
+FOA.US,D,20230621,000000,17.6,19.45,17.5,19.1,8540.5,0
+FOA.US,D,20230622,000000,19.1,19.3,18.2,19.3,10780.3,0
+FOA.US,D,20230623,000000,19.2,19.704,18,19.4,223678,0
+FOA.US,D,20230626,000000,19,20.4,18.5,20.3,16945,0
+FOA.US,D,20230627,000000,20.6,20.878,19.4,19.6,12061.4,0
+FOA.US,D,20230628,000000,19.4,19.7,19.1,19.5,3981.2,0
+FOA.US,D,20230629,000000,19.4,19.8,19.1,19.2,4343,0
+FOA.US,D,20230630,000000,19.3,19.7,19,19.1,7788.6,0
+FOA.US,D,20230703,000000,18.6,19.8,18.6,19.8,4437,0
+FOA.US,D,20230705,000000,20.2,20.2,18.8,19.4,6610.4,0
+FOA.US,D,20230706,000000,18.8,19.2,18.2,18.5,12650.1,0
+FOA.US,D,20230707,000000,18.2,20.3,18.2,19.7,44862.5,0
+FOA.US,D,20230710,000000,20.2,20.4,19.7,20.1,8448.1,0
+FOA.US,D,20230711,000000,20,20.3,19.3,20,5934,0
+FOA.US,D,20230712,000000,20,20.3,19.717,20.1,8751.3,0
+FOA.US,D,20230713,000000,20,20.698,19.7,20,8598.9,0
+FOA.US,D,20230714,000000,19.9,20.1,19.1,19.2,6603.8,0
+FOA.US,D,20230717,000000,18.7,20.1,18.6,19.1,8478.6,0
+FOA.US,D,20230718,000000,19.1,19.5,18.7,19,4888.8,0
+FOA.US,D,20230719,000000,19,19.6,18.991,19.5,5274.7,0
+FOA.US,D,20230720,000000,19.6,20.2,19.3,20.2,11416.1,0
+FOA.US,D,20230721,000000,20.5,20.7,19.3,19.4,6774.2,0
+FOA.US,D,20230724,000000,19.9,20.2,19,19.2,3670.4,0
+FOA.US,D,20230725,000000,19.3,20.2,19.2,19.9,8803.5,0
+FOA.US,D,20230726,000000,19.5,20.45,19.5,19.9,8896,0
+FOA.US,D,20230727,000000,19.6,19.8,19.1,19.3,6819.4,0
+FOA.US,D,20230728,000000,19.3,20,18.9,19.4,9701,0
+FOA.US,D,20230731,000000,19.3,19.9,19.3,19.9,5672.3,0
+FOA.US,D,20230801,000000,19.7,20,18.2,19.4,7697.2,0
+FOA.US,D,20230802,000000,18.7,19.4,18.673,19.2,5094.1,0
+FOA.US,D,20230803,000000,19,20,18.5,20,14323.5,0
+FOA.US,D,20230804,000000,19.9,20.4,19.4,19.6,6654.5,0
+FOA.US,D,20230807,000000,19.4,20.242,19.4,20.1,5766.3,0
+FOA.US,D,20230808,000000,20,20.5,19.3,19.7,10067.1,0
+FOA.US,D,20230809,000000,19,19.65,17.3,17.4,8992.4,0
+FOA.US,D,20230810,000000,17.1,17.927,17.1,17.3,4674.9,0
+FOA.US,D,20230811,000000,17.1,17.5,16.7,16.9,6960.5,0
+FOA.US,D,20230814,000000,16.8,17.3,16.4,16.4,3571.2,0
+FOA.US,D,20230815,000000,16,17,16,16.4,5936.7,0
+FOA.US,D,20230816,000000,16.5,17.4,16.3,16.5,16871.9,0
+FOA.US,D,20230817,000000,16.5,16.9,16.1,16.1,7491.6,0
+FOA.US,D,20230818,000000,16,16.3,15.8,15.9,4751.4,0
+FOA.US,D,20230821,000000,16,16.3,15.8,15.8,4423.7,0
+FOA.US,D,20230822,000000,15.8,16.1,15.2,15.4,5169.7,0
+FOA.US,D,20230823,000000,15.3,16.1,15.1,15.2,6937.4,0
+FOA.US,D,20230824,000000,14.8,15.4,14.8,15.1,3072,0
+FOA.US,D,20230825,000000,15.4,15.4,15.1,15.3,4214.2,0
+FOA.US,D,20230828,000000,15,15.9,15,15.7,5110.6,0
+FOA.US,D,20230829,000000,15.9,16.1,15.75,15.9,4260,0
+FOA.US,D,20230830,000000,15.6,16.3,15.2,15.2,4549.8,0
+FOA.US,D,20230831,000000,14.9,15.4,14.1,14.2,7565,0
+FOA.US,D,20230901,000000,14.5,14.9,14.2,14.3,3783.7,0
+FOA.US,D,20230905,000000,14.5,14.5,13.8,13.8,8377.3,0
+FOA.US,D,20230906,000000,13.8,14.182,13.1,13.4,11921.4,0
+FOA.US,D,20230907,000000,13.6,13.8,11.9,12.8,40645.2,0
+FOA.US,D,20230908,000000,13,13.2,12.401,12.7,3362.2,0
+FOA.US,D,20230911,000000,12.7,13.3,12.4,13.1,7024.2,0
+FOA.US,D,20230912,000000,12.3,13.365,12.3,13,7122.9,0
+FOA.US,D,20230913,000000,13.1,13.3,12.8,12.8,5007.7,0
+FOA.US,D,20230914,000000,12.7,13.3,12.7,13.2,4181.4,0
+FOA.US,D,20230915,000000,13.3,16,13.3,15.1,79822.7,0
+FOA.US,D,20230918,000000,15,15.099,13.5,13.5,7475.1,0
+FOA.US,D,20230919,000000,13.4,13.8,13.1,13.3,1715,0
+FOA.US,D,20230920,000000,13.3,14.1,13,13.3,3057.7,0
+FOA.US,D,20230921,000000,13.2,13.5,12.9,13,3884.4,0
+FOA.US,D,20230922,000000,13,13.5,12.1,12.2,5775.2,0
+FOA.US,D,20230925,000000,12.2,12.9,12.1,12.2,4831.1,0
+FOA.US,D,20230926,000000,12.1,12.9,12.1,12.2,3729.2,0
+FOA.US,D,20230927,000000,12.7,14.7,12.7,13.4,13019.9,0
+FOA.US,D,20230928,000000,13,14.2,12.916,13.4,7438.1,0
+FOA.US,D,20230929,000000,13.3,13.755,12.55,12.8,4287.8,0
+FOA.US,D,20231002,000000,12.6,13.1,12.2,12.4,8110.4,0
+FOA.US,D,20231003,000000,12.1,12.5,12,12,5123.1,0
+FOA.US,D,20231004,000000,12.2,12.5,12.1,12.3,4781.1,0
+FOA.US,D,20231005,000000,12.5,12.7,12.1,12.4,8903.4,0
+FOA.US,D,20231006,000000,12.1,12.4,12.1,12.1,6046.7,0
+FOA.US,D,20231009,000000,12,12.2,11.6,11.6,6110.9,0
+FOA.US,D,20231010,000000,11.2,12,11.1,11.7,8960.5,0
+FOA.US,D,20231011,000000,11.4,12,11,11.5,11343.6,0
+FOA.US,D,20231012,000000,11.3,11.899,10.1,10.8,9256.4,0
+FOA.US,D,20231013,000000,11.097,11.097,10.5,10.6,4699.2,0
+FOA.US,D,20231016,000000,10.8,11,10.5,10.9,5207.4,0
+FOA.US,D,20231017,000000,10.8,12.4,10.5,11.8,17635.1,0
+FOA.US,D,20231018,000000,11.6,12,10.6,10.8,4561.1,0
+FOA.US,D,20231019,000000,10.4,10.8,10.35,10.4,4881.9,0
+FOA.US,D,20231020,000000,10.5,10.7,10.013,10.2,11018.5,0
+FOA.US,D,20231023,000000,10.5,10.9,10,10,16279.4,0
+FOA.US,D,20231024,000000,10,10.8,10,10.5,4794.5,0
+FOA.US,D,20231025,000000,10.3,10.45,10.3,10.3,2923.2,0
+FOA.US,D,20231026,000000,10.5,10.5,10,10.5,3250.1,0
+FOA.US,D,20231027,000000,10.6,10.7,10.2,10.3,3310.7,0
+FOA.US,D,20231030,000000,10.7,12.9,10.108,12.7,28831.4,0
+FOA.US,D,20231031,000000,11.9,12.4,10.1,10.4,10360.7,0
+FOA.US,D,20231101,000000,10.7,10.7,10,10.1,7848.4,0
+FOA.US,D,20231102,000000,10.1,10.5,10,10.4,17561.5,0
+FOA.US,D,20231103,000000,10.5,10.8,10.2,10.6,11704.8,0
+FOA.US,D,20231106,000000,10.2,10.8,9.861,9.861,15425.6,0
+FOA.US,D,20231107,000000,10.1,10.2,9.625,10.1,14665.7,0
+FOA.US,D,20231108,000000,9.51,10,6.81,7.246,20151.2,0
+FOA.US,D,20231109,000000,7.513,8.23451,7.35,7.8,16257.7,0
+FOA.US,D,20231110,000000,8,8.286,7.738,7.914,6203.1,0
+FOA.US,D,20231113,000000,7.697,8.1,7.697,7.8,2956.7,0
+FOA.US,D,20231114,000000,8.5,8.7,7.901,8.7,9852.8,0
+FOA.US,D,20231115,000000,8.5,9.6,8.251,9.1,14767.2,0
+FOA.US,D,20231116,000000,9.145,9.8,9.07151,9.481,7791.1,0
+FOA.US,D,20231117,000000,9.6,10.6,9.379,9.7,14623.6,0
+FOA.US,D,20231120,000000,9.73,10.2,9.508,9.6,4520,0
+FOA.US,D,20231121,000000,9.144,10.4,9,9.143,5020.4,0
+FOA.US,D,20231122,000000,9.648,9.793,9.143,9.447,3667.2,0
+FOA.US,D,20231124,000000,9.7,10.2,9.5,9.501,2621.2,0
+FOA.US,D,20231127,000000,9.501,10.2,9.128,9.53,4616.1,0
+FOA.US,D,20231128,000000,9.577,9.986,9.002,9.289,4022.9,0
+FOA.US,D,20231129,000000,9.352,9.989,9.352,9.989,4647.6,0
+FOA.US,D,20231130,000000,10,10,9.046,9.173,9974.7,0
+FOA.US,D,20231201,000000,9.133,9.553,8.6,9.244,10720.1,0
+FOA.US,D,20231204,000000,9.196,9.557,8.8,9.3,7411.9,0
+FOA.US,D,20231205,000000,9.346,9.558,8.6,8.602,9137.7,0
+FOA.US,D,20231206,000000,9.005,9.198,8.73,8.802,6849.9,0
+FOA.US,D,20231207,000000,8.788,9.2,8.788,9.2,4170.6,0
+FOA.US,D,20231208,000000,9.3,9.558,8.9,9.1,3187.4,0
+FOA.US,D,20231211,000000,9.4,9.498,8.752,8.899,5328.6,0
+FOA.US,D,20231212,000000,8.602,9.103,8.6,8.6,6480.7,0
+FOA.US,D,20231213,000000,8.986,9.906,8.503,9.906,13799,0
+FOA.US,D,20231214,000000,9.8,11,9.301,10.2,24512.5,0
+FOA.US,D,20231215,000000,10.6,10.65,9.117,9.668,18390.1,0
+FOA.US,D,20231218,000000,10.4,10.4,9.117,9.731,6390,0
+FOA.US,D,20231219,000000,10,11,9.438,11,11945.4,0
+FOA.US,D,20231220,000000,11.1,13,10.9,12.1,26199.7,0
+FOA.US,D,20231221,000000,12.2,12.3,12,12.2,7199.9,0
+FOA.US,D,20231222,000000,12.5,12.7,11.7,12.4,8575.8,0
+FOA.US,D,20231226,000000,12.4,12.8,11.9,12.5,6702.7,0
+FOA.US,D,20231227,000000,12.3,13,11.9,12.2,10394.8,0
+FOA.US,D,20231228,000000,12.2,12.2,11.6,11.9,7699.5,0
+FOA.US,D,20231229,000000,11.8,12,11,11,10817.8,0
+FOA.US,D,20240102,000000,11.1,11.1,9.8,9.9,12376.4,0
+FOA.US,D,20240103,000000,9.8,10.9,9.7,9.901,7243.8,0
+FOA.US,D,20240104,000000,10,10.4,9.606,9.822,10017.4,0
+FOA.US,D,20240105,000000,9.95,10.5,9.3,9.478,37112,0
+FOA.US,D,20240108,000000,9.4,10.8,9.4,10.7,8687.4,0
+FOA.US,D,20240109,000000,10.4,10.8,10.3,10.5,5503.1,0
+FOA.US,D,20240110,000000,10.3,10.7,9.9,10.6,4708.1,0
+FOA.US,D,20240111,000000,10.4,10.7,10.001,10.2,7388.9,0
+FOA.US,D,20240112,000000,9.9,10.7,9.898,10.2,3488.5,0
+FOA.US,D,20240116,000000,9.848,10.7,9.5,9.7,11973.7,0
+FOA.US,D,20240117,000000,9.65,10.3,9.2,9.2,10963.2,0
+FOA.US,D,20240118,000000,9.152,9.72,8.7,8.702,7442.4,0
+FOA.US,D,20240119,000000,9.555,9.555,8.60758,9.374,8456,0
+FOA.US,D,20240122,000000,9.003,10.3,8.935,10.1,9290.5,0
+FOA.US,D,20240123,000000,9.797,10.3,9.797,10,5312.1,0
+FOA.US,D,20240124,000000,9.6,10.9,9.6,10.4,6198,0
+FOA.US,D,20240125,000000,10.5,10.6,9.9,10.2,4563.7,0
+FOA.US,D,20240126,000000,10.3,10.6,9.644,9.718,7122,0
+FOA.US,D,20240129,000000,9.7,10.1,9.02,9.02,5874.4,0
+FOA.US,D,20240130,000000,9.3,9.529,8.92,8.92,3865.6,0
+FOA.US,D,20240131,000000,8.954,9.4,8.401,8.401,5893.6,0
+FOA.US,D,20240201,000000,8.515,8.936,8.515,8.515,5583.2,0
+FOA.US,D,20240202,000000,8.471,8.798,8.001,8.001,6861.9,0
+FOA.US,D,20240205,000000,8.001,8.3,7.5,7.5,5677.9,0
+FOA.US,D,20240206,000000,7.561,7.995,7.401,7.401,6080,0
+FOA.US,D,20240207,000000,7.549,8.299,7.51,7.57,15363.3,0
+FOA.US,D,20240208,000000,7.8,8.327,7.72,8.248,5765.5,0
+FOA.US,D,20240209,000000,8,9,8,8.3,4330.5,0
+FOA.US,D,20240212,000000,8.6,8.9,8.301,8.301,5431.6,0
+FOA.US,D,20240213,000000,8,8.775,7.901,7.901,8131.6,0
+FOA.US,D,20240214,000000,7.901,9.59,7.901,8.84,8843.6,0
+FOA.US,D,20240215,000000,9.357,10.3,8.84,10.2,9910.8,0
+FOA.US,D,20240216,000000,10.4,11,9.8,9.8,18573.6,0
+FOA.US,D,20240220,000000,9.506,9.6,8.741,8.801,12323.6,0
+FOA.US,D,20240221,000000,9,9.5,8.688,8.701,6295.2,0
+FOA.US,D,20240222,000000,8.701,8.949,8.5,8.5,8218.9,0
+FOA.US,D,20240223,000000,9.075,9.5,8.536,8.536,7451.7,0
+FOA.US,D,20240226,000000,8.60001,9.415,8.6,8.801,3359.3,0
+FOA.US,D,20240227,000000,8.81,9.15,8.5,8.53,5965.1,0
+FOA.US,D,20240228,000000,8.556,8.95,8.501,8.568,3828,0
+FOA.US,D,20240229,000000,8.898,9,8.611,8.644,4822.5,0
+FOA.US,D,20240301,000000,8.9,8.999,8.5,8.764,7714.2,0
+FOA.US,D,20240304,000000,8.501,9.1,8.501,8.666,4516,0
+FOA.US,D,20240305,000000,8.7,9,8.201,8.287,9256.7,0
+FOA.US,D,20240306,000000,8.202,8.798,8.202,8.696,12363,0
+FOA.US,D,20240307,000000,8.798,8.823,8.335,8.556,4279.9,0
+FOA.US,D,20240308,000000,8.798,9.7,8.316,8.32,17557.9,0
+FOA.US,D,20240311,000000,8.302,8.65,8.101,8.102,4232.5,0
+FOA.US,D,20240312,000000,8.1,8.663,7.506,7.699,8806.9,0
+FOA.US,D,20240313,000000,7.66,7.975,7.21,7.49,17323.7,0
+FOA.US,D,20240314,000000,7.45,7.937,6.71,6.999,12294.3,0
+FOA.US,D,20240315,000000,6.604,8.299,6.601,8.299,26385.6,0
+FOA.US,D,20240318,000000,8.05,8.05,7.226,7.983,16818.8,0
+FOA.US,D,20240319,000000,8,8.15,7.601,7.856,5281.7,0
+FOA.US,D,20240320,000000,7.603,7.899,7.131,7.143,8521.9,0
+FOA.US,D,20240321,000000,7.143,7.798,7.141,7.6,9421.5,0
+FOA.US,D,20240322,000000,7.598,7.598,6.764,6.903,12791.5,0
+FOA.US,D,20240325,000000,7.198,7.198,6.80275,6.817,7032.9,0
+FOA.US,D,20240326,000000,6.802,7.098,6.796,6.796,5837.5,0
+FOA.US,D,20240327,000000,6.761,7.199,6.751,6.97,6479.7,0
+FOA.US,D,20240328,000000,7.098,7.352,6.905,7.351,7745.5,0
+FOA.US,D,20240401,000000,7.5,7.65,6.912,7.117,17632,0
+FOA.US,D,20240402,000000,7.081,7.59199,6.9,7.188,14944.9,0
+FOA.US,D,20240403,000000,7.064,7.419,7.064,7.355,10493.4,0
+FOA.US,D,20240404,000000,7.21092,7.69,7.103,7.3,7574.6,0
+FOA.US,D,20240405,000000,7.336,7.62,7.01101,7.2,3712.6,0
+FOA.US,D,20240408,000000,7.163,7.8,7.163,7.199,4805.5,0
+FOA.US,D,20240409,000000,7.4,7.512,7.2,7.3,4674.1,0
+FOA.US,D,20240410,000000,7,7.387,7,7.077,9072.3,0
+FOA.US,D,20240411,000000,7.389,7.389,6.61,6.689,9563.4,0
+FOA.US,D,20240412,000000,6.765,6.85,6.289,6.299,8366.6,0
+FOA.US,D,20240415,000000,6.367,6.796,6.3,6.32,13519.8,0
+FOA.US,D,20240416,000000,6.509,6.6,6.21,6.327,5182.4,0
+FOA.US,D,20240417,000000,6.5,6.599,6.243,6.505,8438.6,0
+FOA.US,D,20240418,000000,6.51,6.6,6.117,6.117,8290.8,0
+FOA.US,D,20240419,000000,6.117,6.577,5.802,6.125,9470.1,0
+FOA.US,D,20240422,000000,6.144,6.276,5.402,5.601,12875.4,0
+FOA.US,D,20240423,000000,5.6,5.99699,5.1305,5.144,14328.4,0
+FOA.US,D,20240424,000000,5.092,5.488,5.001,5.001,9147.6,0
+FOA.US,D,20240425,000000,5.023,5.423,4.6,4.6,10520.3,0
+FOA.US,D,20240426,000000,4.824,5.451,4.54,4.931,14622.2,0
+FOA.US,D,20240429,000000,5.177,5.447,5,5.364,17071.5,0
+FOA.US,D,20240430,000000,5.2,5.446,4.8,4.8,7523.5,0
+FOA.US,D,20240501,000000,4.847,5.247,4.805,5.201,9745.6,0
+FOA.US,D,20240502,000000,5.2,5.397,5.2,5.301,7737,0
+FOA.US,D,20240503,000000,5.467,5.467,5.2,5.4,5150,0
+FOA.US,D,20240506,000000,5.7,6.201,5.447,6,32473.6,0
+FOA.US,D,20240507,000000,6,6.988,5.87831,6,32680.2,0
+FOA.US,D,20240508,000000,5.82,6.554,5.8,6.39,10645.5,0
+FOA.US,D,20240509,000000,6.4,6.82,6.2,6.37,8593.7,0
+FOA.US,D,20240510,000000,6.4,7.195,6.4,7.09,11477.6,0
+FOA.US,D,20240513,000000,7.405,7.405,6.512,6.516,15569.4,0
+FOA.US,D,20240514,000000,6.713,6.713,5.901,6,24977.6,0
+FOA.US,D,20240515,000000,6.287,6.7,5.928,6.368,9496.7,0
+FOA.US,D,20240516,000000,6.586,7.327,6.586,7.321,14570.7,0
+FOA.US,D,20240517,000000,7.881,7.881,7,7.422,16421,0
+FOA.US,D,20240520,000000,7.68,7.68,6.429,6.503,20624.4,0
+FOA.US,D,20240521,000000,6.5,6.733,6.3505,6.472,10797.9,0
+FOA.US,D,20240522,000000,6.4,7.176,6.4,7.17,15292.4,0
+FOA.US,D,20240523,000000,6.964,7.465,6.553,7.2,11923.5,0
+FOA.US,D,20240524,000000,7.5,7.57,6.5,6.5,14826.9,0
+FOA.US,D,20240528,000000,6.7,6.808,5.8,5.809,27232.8,0
+FOA.US,D,20240529,000000,5.8,6.333,5.702,5.883,15949.8,0
+FOA.US,D,20240530,000000,6.1,6.18,5.6,5.6,20885.7,0
+FOA.US,D,20240531,000000,5.898,6.087,5.51,5.788,7734.8,0
+FOA.US,D,20240603,000000,5.998,6.01,5.601,5.959,8834.9,0
+FOA.US,D,20240604,000000,5.927,6.07,5.75,6,6880.5,0
+FOA.US,D,20240605,000000,6.098,6.198,5.538,5.927,14406.3,0
+FOA.US,D,20240606,000000,5.749,5.927,5.613,5.9,7734.5,0
+FOA.US,D,20240607,000000,5.696,5.98,5.65,5.737,6243.7,0
+FOA.US,D,20240610,000000,5.67,5.903,5.438,5.5,19138.6,0
+FOA.US,D,20240611,000000,5.4,5.69,4.901,5.69,54624.9,0
+FOA.US,D,20240612,000000,5.5,5.88,5.344,5.605,14646,0
+FOA.US,D,20240613,000000,5.407,5.625,5.282,5.536,6095.5,0
+FOA.US,D,20240614,000000,5.7,5.7,5.1,5.33,11720.6,0
+FOA.US,D,20240617,000000,5.341,5.7,5.341,5.687,10407.4,0
+FOA.US,D,20240618,000000,5.577,6.198,5.344,6.091,19229.2,0
+FOA.US,D,20240620,000000,6,7.073,5.877,6.29,29340.7,0
+FOA.US,D,20240621,000000,6.4,6.6,5.411,5.482,43857.9,0
+FOA.US,D,20240624,000000,5.411,5.647,5.153,5.647,10573.9,0
+FOA.US,D,20240625,000000,5.698,5.953,5.21,5.559,33670.6,0
+FOA.US,D,20240626,000000,5.783,6,5.383,5.5,36566.1,0
+FOA.US,D,20240627,000000,5.7,5.898,5.333,5.891,16920.6,0
+FOA.US,D,20240628,000000,5.714,5.855,4.929,4.929,662569,0
+FOA.US,D,20240701,000000,4.928,5.295,4.6,4.6,21628.4,0
+FOA.US,D,20240702,000000,4.7,4.718,4.103,4.5,39445.5,0
+FOA.US,D,20240703,000000,4.5,5.2,4.462,4.65,42605.8,0
+FOA.US,D,20240705,000000,5.102,5.122,4.511,4.8,23757.4,0
+FOA.US,D,20240708,000000,4.998,5.4,4.801,4.896,8274.6,0
+FOA.US,D,20240709,000000,4.896,5.35,4.88,5.111,5972.7,0
+FOA.US,D,20240710,000000,5.4,5.488,5.141,5.28,15014.2,0
+FOA.US,D,20240711,000000,5.141,6.35695,5.141,6.2,14502,0
+FOA.US,D,20240712,000000,6.5,7.1,6.3,6.5,37130.5,0
+FOA.US,D,20240715,000000,6.315,7.4,6.315,6.627,15994.9,0
+FOA.US,D,20240716,000000,6.428,6.636,6.21,6.516,36215.9,0
+FOA.US,D,20240717,000000,6.667,7.354,6.516,6.984,30459.1,0
+FOA.US,D,20240718,000000,6.82,7.18,6.682,7.094,8907.4,0
+FOA.US,D,20240719,000000,6.881,7.169,6.125,7.055,10826.6,0
+FOA.US,D,20240722,000000,7.4,7.4,6.94,7.358,3605.2,0
+FOA.US,D,20240723,000000,7.439,7.95,7.09,7.803,9249.5,0
+FOA.US,D,20240724,000000,7.9,8.2,7.5,7.699,15990.7,0
+FOA.US,D,20240725,000000,8,8.079,7.32,7.464,6308.5,0
+FOA.US,D,20240726,000000,7.45,7.79,7.06,7.72,7275,0
+FOA.US,D,20240729,000000,7.72,7.72,7.4,7.53,15290,0
+FOA.US,D,20240730,000000,7.53,7.6,7.4,7.45,11097,0
+FOA.US,D,20240731,000000,7.45,7.58,7.31,7.4,17997,0
+FOA.US,D,20240801,000000,7.3,7.3,7.09,7.14,87104,0
+FOA.US,D,20240802,000000,7.05,7.19,7.05,7.1,37828,0
+FOA.US,D,20240805,000000,6.83,7.18,6.83,7.04,16279,0
+FOA.US,D,20240806,000000,7.7015,7.7015,7.0899,7.21,35455,0
+FOA.US,D,20240807,000000,7.38,7.38,7.11,7.14,14753,0
+FOA.US,D,20240808,000000,7.1,7.18,7.1,7.12,14507,0
+FOA.US,D,20240809,000000,7.1,7.155,7.1,7.11,25974,0
+FOA.US,D,20240812,000000,7.1,7.49,7.1,7.44,16814,0
+FOA.US,D,20240813,000000,7.41,7.75,7.22,7.41,21119,0
+FOA.US,D,20240814,000000,7.39,7.4197,7.15,7.22,10231,0
+FOA.US,D,20240815,000000,7.35,7.5,7.3096,7.39,8020,0
+FOA.US,D,20240816,000000,7.45,7.7399,7.4,7.65,18573,0
+FOA.US,D,20240819,000000,7.57,7.69,7.31,7.4,14273,0
+FOA.US,D,20240820,000000,7.32,7.4,7.2,7.24,16334,0
+FOA.US,D,20240821,000000,7.2,7.3,7.1,7.23,71692,0
+FOA.US,D,20240822,000000,7.14,7.26,7.04,7.04,72844,0
+FOA.US,D,20240823,000000,7.04,7.08,7.02,7.05,86176,0
+FOA.US,D,20240826,000000,7.14,7.24,7.09,7.15,13706,0
+FOA.US,D,20240827,000000,7.1,7.11,7.05,7.05,37636,0
+FOA.US,D,20240828,000000,7.085,7.085,7,7,29358,0
+FOA.US,D,20240829,000000,7,7.165,7,7.08,21541,0
+FOA.US,D,20240830,000000,7.179,7.34,7.179,7.28,5645,0
+FOA.US,D,20240903,000000,7.2,7.95,7.2,7.89,17836,0
+FOA.US,D,20240904,000000,8,8.95,7.8,8.75,47728,0
+FOA.US,D,20240905,000000,8.69,10.395,8.69,9.74,44587,0
+FOA.US,D,20240906,000000,9.79,12.24,9.79,10.31,83226,0
+FOA.US,D,20240909,000000,10.48,13.19,10.48,12.43,105533,0
+FOA.US,D,20240910,000000,12.61,12.61,10,10.09,82405,0
+FOA.US,D,20240911,000000,9.94,11.72,9.785,10.84,34017,0
+FOA.US,D,20240912,000000,10.72,11.27,10.17,10.22,21446,0
+FOA.US,D,20240913,000000,10.4,11.88,10.4,11.28,32433,0
+FOA.US,D,20240916,000000,11.17,11.55,10.4601,11.04,23989,0
+FOA.US,D,20240917,000000,11.22,12.64,11.22,12.64,23755,0
+FOA.US,D,20240918,000000,12.7,14.311,12.01,12.03,82159,0
+FOA.US,D,20240919,000000,12.2,12.5931,11.8,11.8,31960,0
+FOA.US,D,20240920,000000,11.362,11.8,10.92,10.99,100299,0
+FOA.US,D,20240923,000000,11.1,11.705,10.45,10.89,40727,0
+FOA.US,D,20240924,000000,10.75,11.08,10,10.09,35499,0
+FOA.US,D,20240925,000000,10,11,10,10.41,46534,0
+FOA.US,D,20240926,000000,10.3,10.93,10,10.42,27383,0
+FOA.US,D,20240927,000000,10.605,11.06,10.4859,10.95,13407,0
+FOA.US,D,20240930,000000,11.07,11.627,11.04,11.57,13806,0
+FOA.US,D,20241001,000000,11.65,12.33,10.69,10.87,27450,0
+FOA.US,D,20241002,000000,10.77,11,10.02,10.08,30225,0
+FOA.US,D,20241003,000000,10.08,10.23,10,10.05,23478,0
+FOA.US,D,20241004,000000,10,10.43,10,10.21,17742,0
+FOA.US,D,20241007,000000,10.45,10.45,10,10.16,25477,0
+FOA.US,D,20241008,000000,10.18,10.25,10.02,10.1,3781,0
+FOA.US,D,20241009,000000,10,10.19,10,10.07,37405,0
+FOA.US,D,20241010,000000,10.17,10.59,10.11,10.52,5950,0
+FOA.US,D,20241011,000000,10.4,10.5185,10.31,10.39,5070,0
+FOA.US,D,20241014,000000,10.29,10.5202,10.0945,10.3,4151,0
+FOA.US,D,20241015,000000,10.48,11.35,10.45,11.09,23795,0
+FOA.US,D,20241016,000000,11.02,11.16,10.916,11,15482,0
+FOA.US,D,20241017,000000,10.81,11,10.3,10.7,25168,0
+FOA.US,D,20241018,000000,10.9,11.13,10.585,11.07,7810,0
+FOA.US,D,20241021,000000,10.89,10.89,10.62,10.74,8285,0
+FOA.US,D,20241022,000000,10.86,12.08,10.67,11.9,13738,0
+FOA.US,D,20241023,000000,11.75,11.75,11,11.65,10944,0
+FOA.US,D,20241024,000000,11.5,11.93,11.06,11.93,5863,0
+FOA.US,D,20241025,000000,11.79,13.5907,11.79,13.45,23090,0
+FOA.US,D,20241028,000000,13.8,13.8,12.055,13.05,32981,0
+FOA.US,D,20241029,000000,12.75,12.75,11.33,11.62,32904,0
+FOA.US,D,20241030,000000,11.52,12.215,11.37,12,17924,0
+FOA.US,D,20241031,000000,11.83,12.24,11.67,12.24,17200,0
+FOA.US,D,20241101,000000,12.06,12.21,11.88,12.21,4341,0
+FOA.US,D,20241104,000000,12.23,13.28,12.09,12.85,24961,0
+FOA.US,D,20241105,000000,12.9,14.272,12.9,13.83,41901,0
+FOA.US,D,20241106,000000,13.88,14.7571,13.43,14.48,62404,0
+FOA.US,D,20241107,000000,15,16.4168,14,14,71811,0
+FOA.US,D,20241108,000000,14.7,17.3001,14.2561,15.91,91859,0
+FOA.US,D,20241111,000000,16,23.48,16,20.95,177756,0
+FOA.US,D,20241112,000000,23.02,23.08,18.5,19.2,187340,0
+FOA.US,D,20241113,000000,19.6,20.19,17.0468,18.82,108306,0
+FOA.US,D,20241114,000000,18.21,20.57,17.65,20.52,61847,0
+FOA.US,D,20241115,000000,21.51,22.71,20.1915,21.41,105421,0
+FOA.US,D,20241118,000000,22.08,27.48,20.4,27.3,204669,0
+FOA.US,D,20241119,000000,26.8,27.89,21.59,23.56,423090,0
+FOA.US,D,20241120,000000,23.99,24.88,18.21,19.63,215973,0
+FOA.US,D,20241121,000000,19.5,21.25,18.4001,20.74,123409,0
+FOA.US,D,20241122,000000,20.73,22.655,20.43,22.08,54870,0
+FOA.US,D,20241125,000000,22.225,22.225,18.11,19.76,157399,0
+FOA.US,D,20241126,000000,19.75,20.5,17.46,17.74,137705,0
+FOA.US,D,20241127,000000,17.75,19.2429,17.32,18.52,96774,0
+FOA.US,D,20241129,000000,18.585,20.275,18.585,19.44,49138,0
+FOA.US,D,20241202,000000,19.5,20,17.79,18.96,137021,0
+FOA.US,D,20241203,000000,18.96,20.01,18.53,19.87,106232,0
+FOA.US,D,20241204,000000,20,22.35,19.66,21.07,133420,0
+FOA.US,D,20241205,000000,21.8855,21.99,20.25,20.98,80182,0
+FOA.US,D,20241206,000000,22.0949,22.0949,19.23,19.99,86593,0
+FOA.US,D,20241209,000000,20.5,23.635,20.5,21.98,231201,0
+FOA.US,D,20241210,000000,22.5576,22.99,21.36,22,139993,0
+FOA.US,D,20241211,000000,22.755,25.1899,22.5,24.19,176949,0
+FOA.US,D,20241212,000000,24.9999,27.48,23.61,25.68,179877,0
+FOA.US,D,20241213,000000,25.68,26.45,22.54,24.26,202775,0
+FOA.US,D,20241216,000000,24.98,26.39,23.5,24.84,169687,0
+FOA.US,D,20241217,000000,24.95,27.18,24.68,26.21,117895,0
+FOA.US,D,20241218,000000,27,28.5,25.22,25.42,204425,0
+FOA.US,D,20241219,000000,26.54,27.23,23.46,24.5,207575,0
+FOA.US,D,20241220,000000,24.2398,27.27,23.68,25.79,441560,0
+FOA.US,D,20241223,000000,26.64,27.31,24.35,24.63,240830,0
+FOA.US,D,20241224,000000,24.7047,29.97,24.29,28.8,189541,0
+FOA.US,D,20241226,000000,29.54,29.8,27.01,28.55,239050,0
+FOA.US,D,20241227,000000,28.01,28.55,25.955,27.02,198222,0
+FOA.US,D,20241230,000000,27.98,29.17,27.13,28.8,221494,0
+FOA.US,D,20241231,000000,28.97,29.75,27.51,28.12,216846,0
+FOA.US,D,20250102,000000,28.34,32.4,27.26,28.28,476215,0
+FOA.US,D,20250103,000000,28.995,31.26,28.55,29.81,274966,0
+FOA.US,D,20250106,000000,30.24,31.09,29.3,30.02,240363,0
+FOA.US,D,20250107,000000,30.45,32.4,28.75,31.54,222379,0
+FOA.US,D,20250108,000000,31.36,31.9244,29,29.4,196805,0
+FOA.US,D,20250110,000000,30.5956,30.5956,26.02,28.29,269121,0
+FOA.US,D,20250113,000000,27.51,27.84,25.01,26.48,249924,0
+FOA.US,D,20250114,000000,26.75,28.3299,26.13,26.74,149000,0
+FOA.US,D,20250115,000000,27.655,27.73,24.01,27.73,179747,0
+FOA.US,D,20250116,000000,27.3,27.73,26,27.29,73625,0
+FOA.US,D,20250117,000000,27.1,27.63,26.2612,27.63,128412,0
+FOA.US,D,20250121,000000,27.5,27.9278,26.64,27.49,96400,0
+FOA.US,D,20250122,000000,27.19,27.58,24.87,26.44,192969,0
+FOA.US,D,20250123,000000,26.07,26.94,25.9,26.84,131937,0
+FOA.US,D,20250124,000000,26.92,27.47,26.125,26.57,136190,0
+FOA.US,D,20250127,000000,25.92,26.9999,25.27,26.26,188528,0
+FOA.US,D,20250128,000000,26.15,27.79,25.95,27.08,116595,0
+FOA.US,D,20250129,000000,27.3979,27.3979,25.53,26.26,156444,0
+FOA.US,D,20250130,000000,26.295,26.7387,24.5,25.38,182731,0
+FOA.US,D,20250131,000000,25.2655,26.6,24.85,24.96,106877,0
+FOA.US,D,20250203,000000,24.07,25.6,24,24.49,122634,0
+FOA.US,D,20250204,000000,24.502,24.99,23.67,24.69,112863,0
+FOA.US,D,20250205,000000,24.9899,25.155,24.11,24.92,106942,0
+FOA.US,D,20250206,000000,25.305,25.8,24.49,25.71,81721,0
+FOA.US,D,20250207,000000,26,27,24.17,24.48,105581,0
+FOA.US,D,20250210,000000,24.4,24.92,23.85,24.46,107591,0
+FOA.US,D,20250211,000000,24.485,25.01,24.16,24.28,77163,0
+FOA.US,D,20250212,000000,24.09,25.225,23.99,24.61,106076,0
+FOA.US,D,20250213,000000,24.82,26.12,24.82,25.73,105042,0
+FOA.US,D,20250214,000000,25.845,26.19,24.49,24.56,91648,0
+FOA.US,D,20250218,000000,25.045,26.44,24.98,26.09,127870,0
+FOA.US,D,20250219,000000,25.83,26,25.0001,25.12,77396,0
+FOA.US,D,20250220,000000,24.855,24.93,23.24,23.45,122683,0
+FOA.US,D,20250221,000000,23.51,23.8189,22.33,22.84,132744,0
+FOA.US,D,20250224,000000,23.16,23.16,21.26,21.28,279792,0
+FOA.US,D,20250225,000000,21.2001,23.34,21,23.34,153752,0
+FOA.US,D,20250226,000000,23.33,24.05,23.33,23.64,75048,0
+FOA.US,D,20250227,000000,23.465,23.54,22.845,23.03,59211,0
+FOA.US,D,20250228,000000,22.56,23.1,22.11,22.63,174007,0
+FOA.US,D,20250303,000000,22.3442,22.9375,21.48,22.5,132927,0
+FOA.US,D,20250304,000000,21.15,22.6275,20.8,22.43,134415,0
+FOA.US,D,20250305,000000,22.48,22.79,22.1,22.46,62313,0
+FOA.US,D,20250306,000000,22.14,22.22,20.8,20.87,105843,0
+FOA.US,D,20250307,000000,20.41,22.62,20.41,22.56,88570,0
+FOA.US,D,20250310,000000,22.045,22.045,20.42,20.74,120483,0
+FOA.US,D,20250311,000000,21.05,21.4,20.475,21.2,138274,0
+FOA.US,D,20250312,000000,16.59,21.78,16.58,21.75,953448,0
+FOA.US,D,20250313,000000,21.27,21.654,20.01,21.01,102514,0
+FOA.US,D,20250314,000000,21.077,21.32,20.11,20.82,187656,0
+FOA.US,D,20250317,000000,20.391,22.83,20.13,22.3,143540,0
+FOA.US,D,20250318,000000,22.09,23.09,22.02,22.71,85825,0
+FOA.US,D,20250319,000000,22.6,23.24,22.35,23.21,63924,0
+FOA.US,D,20250320,000000,23,23.0536,21.3,21.95,98519,0
+FOA.US,D,20250321,000000,21.63,21.9868,21.16,21.19,102022,0
+FOA.US,D,20250324,000000,21.3,21.7681,21.09,21.4,68583,0
+FOA.US,D,20250325,000000,22.21,22.86,21.86,22,105941,0
+FOA.US,D,20250326,000000,22.08,22.17,21.115,21.81,55223,0
+FOA.US,D,20250327,000000,21.82,22.05,21.11,21.82,72106,0
+FOA.US,D,20250328,000000,21.89,21.915,20.86,21.4,133079,0
+FOA.US,D,20250331,000000,21.121,22.06,20.81,21.26,81400,0
+FOA.US,D,20250401,000000,21.105,21.36,20.58,20.86,55537,0
+FOA.US,D,20250402,000000,21.02,21.69,20.6958,21.49,51979,0
+FOA.US,D,20250403,000000,20.72,21.7129,20.36,21.55,61627,0
+FOA.US,D,20250404,000000,20.9187,21.35,19.295,19.36,109473,0
+FOA.US,D,20250407,000000,18.4,20.2299,18.01,19.74,105388,0
+FOA.US,D,20250408,000000,20.68,20.68,18.945,19.05,109877,0
+FOA.US,D,20250409,000000,19.23,19.99,17.5,18.92,145402,0
+FOA.US,D,20250410,000000,18.77,19.18,17.8603,18.67,147554,0
+FOA.US,D,20250411,000000,18.63,18.87,17.38,18.52,125104,0
+FOA.US,D,20250414,000000,18.67,20.25,18.67,20.07,122874,0
+FOA.US,D,20250415,000000,20.08,20.6,19.67,19.96,98016,0
+FOA.US,D,20250416,000000,19.645,19.79,18.86,19.07,76472,0
+FOA.US,D,20250417,000000,18.95,19.51,18.92,19.27,55292,0
+FOA.US,D,20250421,000000,19.11,19.29,18.35,18.51,73407,0
+FOA.US,D,20250422,000000,19,19.21,18.39,18.91,87887,0
+FOA.US,D,20250423,000000,19.52,20.255,19.25,20.15,78964,0
+FOA.US,D,20250424,000000,20.79,20.9,19.9101,20.18,56550,0
+FOA.US,D,20250425,000000,20.075,20.1,19.4,19.65,41253,0
+FOA.US,D,20250428,000000,19.2,20.03,19.2,19.7,54455,0
+FOA.US,D,20250429,000000,20.095,20.86,19.735,20.83,67892,0
+FOA.US,D,20250430,000000,20.41,21.12,19.47,20.88,84707,0
+FOA.US,D,20250501,000000,20.9,21.5,20.325,20.48,51710,0
+FOA.US,D,20250502,000000,20.72,20.73,20.055,20.35,55350,0
+FOA.US,D,20250505,000000,20.4086,20.64,19.9671,20.21,47659,0
+FOA.US,D,20250506,000000,20,20.1,19.135,19.45,95800,0
+FOA.US,D,20250507,000000,21.98,23.3358,20.1238,21.29,320732,0
+FOA.US,D,20250508,000000,21.34,21.63,20.44,20.83,86158,0
+FOA.US,D,20250509,000000,20.76,21.65,20.3501,21.4,69256,0
+FOA.US,D,20250512,000000,21.27,22.04,21,21.31,86929,0
+FOA.US,D,20250513,000000,21.565,22.315,21.3,21.82,62783,0
+FOA.US,D,20250514,000000,21.9,22.1,21,21.53,83495,0
+FOA.US,D,20250515,000000,21.53,22.75,21.49,22.26,71309,0
+FOA.US,D,20250516,000000,22.16,22.61,21.8,21.81,87717,0
+FOA.US,D,20250519,000000,21.605,22.32,21.38,21.88,79698,0
+FOA.US,D,20250520,000000,21.715,23.05,21.7,22.75,95383,0
+FOA.US,D,20250521,000000,22.498,23.15,21.29,21.54,91317,0
+FOA.US,D,20250522,000000,21.35,21.74,21.1709,21.3,85428,0
+FOA.US,D,20250523,000000,21.02,21.44,20.57,20.62,64632,0
+FOA.US,D,20250527,000000,21.03,22.55,20.5,22.33,131919,0
+FOA.US,D,20250528,000000,22.117,22.355,21.99,22,37708,0
+FOA.US,D,20250529,000000,22.4,22.4,21.6018,21.86,27738,0
+FOA.US,D,20250530,000000,21.86,22.105,21.32,21.96,46497,0
+FOA.US,D,20250602,000000,21.825,21.825,20.69,21.23,94010,0
+FOA.US,D,20250603,000000,21.04,21.66,20.94,21.16,69559,0
+FOA.US,D,20250604,000000,21.49,21.9699,21.0101,21.3,40273,0
+FOA.US,D,20250605,000000,21.08,21.41,20.86,20.93,41928,0
+FOA.US,D,20250606,000000,21.34,22.11,20.8886,22.02,56140,0
+FOA.US,D,20250609,000000,22.41,22.78,22.09,22.56,90651,0
+FOA.US,D,20250610,000000,22.35,22.74,21.91,22.16,67575,0
+FOA.US,D,20250611,000000,22.04,22.775,21.9,22.61,65782,0
+FOA.US,D,20250612,000000,22.58,22.84,22.14,22.5,44107,0
+FOA.US,D,20250613,000000,21.99,22.11,21.59,21.59,54136,0
+FOA.US,D,20250616,000000,21.6,22.275,21.35,22.11,64722,0
+FOA.US,D,20250617,000000,22.11,22.21,21.101,21.19,87647,0
+FOA.US,D,20250618,000000,21.1,21.7155,21,21.36,97503,0
+FOA.US,D,20250620,000000,21.2201,21.31,20.9,20.92,55002,0
+FOA.US,D,20250623,000000,20.665,22.57,20.66,22.19,139219,0
+FOA.US,D,20250624,000000,22.3272,22.65,21.88,22.07,46355,0
+FOA.US,D,20250625,000000,22.3,22.59,21.7,22.5,59465,0
+FOA.US,D,20250626,000000,22.4688,23.29,22.28,23.23,85637,0
+FOA.US,D,20250627,000000,23.46,23.46,22.75,23.09,682121,0
+FOA.US,D,20250630,000000,23.195,23.91,22.745,23.32,94893,0
+FOA.US,D,20250701,000000,23.14,23.485,22.41,23.41,126455,0
+FOA.US,D,20250702,000000,23.52,23.8,23.26,23.59,63434,0
+FOA.US,D,20250703,000000,23.65,24.115,23.372,23.59,48186,0
+FOA.US,D,20250707,000000,23.47,23.47,22.795,22.9,113454,0
+FOA.US,D,20250708,000000,23.258,23.515,22.77,23.48,63138,0
+FOA.US,D,20250709,000000,23.76,24.025,23.72,23.99,58337,0
+FOA.US,D,20250710,000000,23.7786,24.17,23.625,23.86,72034,0
+FOA.US,D,20250711,000000,23.5,23.84,22.84,22.94,58125,0
+FOA.US,D,20250714,000000,22.95,23.36,22.75,23.23,57171,0
+FOA.US,D,20250715,000000,23.3,23.4,22.87,23.15,45329,0
+FOA.US,D,20250716,000000,23.15,24.5,22.73,24.37,174974,0
+FOA.US,D,20250717,000000,24.415,24.7,24.085,24.27,73313,0
+FOA.US,D,20250718,000000,24.2754,24.525,23.64,23.74,77500,0
+FOA.US,D,20250721,000000,23.61,24.21,23.5,23.95,60941,0
+FOA.US,D,20250722,000000,24,24.91,23.68,24.74,74073,0
+FOA.US,D,20250723,000000,24.9718,25.37,24.4,25.01,64181,0
+FOA.US,D,20250724,000000,25.03,25.18,24.26,24.43,50729,0
+FOA.US,D,20250725,000000,24.21,24.56,24.09,24.3,40195,0
+FOA.US,D,20250728,000000,24.22,24.5,23.77,24.12,96033,0
+FOA.US,D,20250729,000000,23.97,24.28,22.4,22.59,113621,0
+FOA.US,D,20250730,000000,23.0036,23.0036,21.78,21.86,83490,0
+FOA.US,D,20250731,000000,21.71,22,21,21.53,91623,0
+FOA.US,D,20250801,000000,20.85,21.45,19.805,20.84,168685,0
+FOA.US,D,20250804,000000,21.27,22.09,20.99,21.96,76345,0
+FOA.US,D,20250805,000000,22.25,23.21,21.98,22.89,161608,0
+FOA.US,D,20250806,000000,22.65,25.64,21.5915,24.68,229575,0
+FOA.US,D,20250807,000000,25.3,25.31,23.7,24.48,100830,0
+FOA.US,D,20250808,000000,24.63,25.03,24.28,24.61,77700,0
+FOA.US,D,20250811,000000,24.75,25.5,24.3118,25.25,74801,0
+FOA.US,D,20250812,000000,25.6,29.58,25.39,29.22,210927,0
+FOA.US,D,20250813,000000,28.584,29.1,27.225,28.84,206072,0
+FOA.US,D,20250814,000000,29.03,29.03,27.845,27.92,100739,0
+FOA.US,D,20250815,000000,27.81,27.98,26.39,27.58,124075,0
+FOA.US,D,20250818,000000,27.32,27.84,26.54,27.27,91971,0
+FOA.US,D,20250819,000000,27.27,27.77,26.4,27.19,65413,0
+FOA.US,D,20250820,000000,27.24,27.55,26.6201,26.84,58560,0
+FOA.US,D,20250821,000000,26.82,27.025,25.82,26.57,100814,0
+FOA.US,D,20250822,000000,26.65,29,26.65,28.71,145486,0
+FOA.US,D,20250825,000000,28.04,28.68,27.7,28.07,98803,0
+FOA.US,D,20250826,000000,27.84,28.364,27.05,28.17,97202,0
+FOA.US,D,20250827,000000,28.01,28.16,26.31,26.35,74664,0
+FOA.US,D,20250828,000000,26.36,26.52,25.48,26.41,90774,0
+FOA.US,D,20250829,000000,26.375,26.8,26.03,26.71,64484,0
+FOA.US,D,20250902,000000,26.08,26.26,25.45,26.1,94027,0
+FOA.US,D,20250903,000000,26.28,27.69,26.1,27.25,117993,0
+FOA.US,D,20250904,000000,27.65,28.01,27.0193,27.8,97873,0
+FOA.US,D,20250905,000000,28.06,28.67,27.7451,27.8,198632,0
+FOA.US,D,20250908,000000,27.8,29.18,25.81,26.11,216824,0
+FOA.US,D,20250909,000000,26.11,26.388,24.2,25.8,194313,0
+FOA.US,D,20250910,000000,26,26.43,24.98,25.66,137542,0
+FOA.US,D,20250911,000000,25.8,27.12,25.76,26.43,127958,0
+FOA.US,D,20250912,000000,25.21,25.81,24.47,25.08,119768,0
+FOA.US,D,20250915,000000,25.035,25.935,24.55,25.85,126394,0
+FOA.US,D,20250916,000000,25.945,26.0524,24.42,24.53,95087,0
+FOA.US,D,20250917,000000,24.45,25.19,24.44,24.62,78707,0
+FOA.US,D,20250918,000000,24.85,25.92,24.85,25.81,115108,0
+FOA.US,D,20250919,000000,25.775,26.11,25.225,25.53,238307,0
+FOA.US,D,20250922,000000,25.53,25.62,24.78,25.52,114338,0
+FOA.US,D,20250923,000000,25.355,26.79,24.35,24.63,331066,0
+FOA.US,D,20250924,000000,24.8,25.145,23.565,23.66,199925,0
+FOA.US,D,20250925,000000,23.475,23.485,22.55,22.93,158562,0
+FOA.US,D,20250926,000000,23.02,23.275,22.275,22.41,118286,0
+FOA.US,D,20250929,000000,22.685,23.34,22.4,22.58,146646,0
+FOA.US,D,20250930,000000,22.55,22.78,21.455,22.43,322491,0
+FOA.US,D,20251001,000000,22.07,22.25,21.9,22.1,118199,0
+FOA.US,D,20251002,000000,22.14,22.28,21.25,22.11,125373,0
+FOA.US,D,20251003,000000,22.13,22.83,22.01,22.3,116000,0
+FOA.US,D,20251006,000000,22.665,22.8,22.17,22.32,101194,0
+FOA.US,D,20251007,000000,22.2,22.36,21.69,22,208002,0
+FOA.US,D,20251008,000000,22.01,22.7279,21.66,22.43,84085,0
+FOA.US,D,20251009,000000,22.305,23.14,22.15,22.9,139390,0
+FOA.US,D,20251010,000000,22.7956,23.07,21.5,21.79,207605,0
+FOA.US,D,20251013,000000,22.34,22.435,21.69,22.11,348148,0
+FOA.US,D,20251014,000000,21.8906,22.62,21.39,21.69,101512,0
+FOA.US,D,20251015,000000,22.0886,22.125,21.13,21.41,165473,0
+FOA.US,D,20251016,000000,21.75,21.75,21.2,21.62,110021,0
+FOA.US,D,20251017,000000,21.49,21.705,21.15,21.44,64098,0
+FOA.US,D,20251020,000000,22.04,22.36,21.39,22.34,54603,0
+FOA.US,D,20251021,000000,22.175,23.02,22.175,22.8,83180,0
+FOA.US,D,20251022,000000,22.98,23.415,22.44,22.65,137172,0
+FOA.US,D,20251023,000000,22.63,22.91,22.19,22.52,84850,0
+FOA.US,D,20251024,000000,22.76,23.21,22.53,22.62,86006,0
+FOA.US,D,20251027,000000,22.895,22.895,22.38,22.75,50483,0
+FOA.US,D,20251028,000000,22.695,23.025,22.52,22.71,55562,0
+FOA.US,D,20251029,000000,22.56,22.72,21.53,21.68,64041,0
+FOA.US,D,20251030,000000,21.5,21.8,20.9401,21.63,105936,0
+FOA.US,D,20251031,000000,21.27,22.08,21.27,22,65684,0
+FOA.US,D,20251103,000000,21.63,22.36,21.63,22.21,69818,0
+FOA.US,D,20251104,000000,21.855,22.09,21.57,21.94,93310,0
+FOA.US,D,20251105,000000,22.25,23.75,22.25,23.01,191487,0
+FOA.US,D,20251106,000000,22.64,23,21.88,21.97,231211,0
+FOA.US,D,20251107,000000,21.76,22.44,21.5,22.32,103852,0
+FOA.US,D,20251110,000000,22.43,23.12,22.13,23.07,132025,0
+FOA.US,D,20251111,000000,23.26,23.7599,23.09,23.37,81399,0
+FOA.US,D,20251112,000000,23.5,23.74,22.905,23.01,61217,0
+FOA.US,D,20251113,000000,22.9402,23.17,22.82,22.9,85182,0
+FOA.US,D,20251114,000000,22.47,23.255,22.47,22.99,40833,0
+FOA.US,D,20251117,000000,22.84,23.03,22.6,22.65,118117,0
+FOA.US,D,20251118,000000,22.65,23.3,22.43,23.11,64756,0
+FOA.US,D,20251119,000000,23.385,24.21,23.29,23.45,79216,0
+FOA.US,D,20251120,000000,23.2602,24.0099,22.96,23.27,70532,0
+FOA.US,D,20251121,000000,23.15,24.25,23.15,23.96,70366,0
+FOA.US,D,20251124,000000,23.935,24.24,23.27,23.41,106443,0
+FOA.US,D,20251125,000000,23.585,24.35,23.58,23.85,124531,0
+FOA.US,D,20251126,000000,23.61,24.175,23.61,23.97,115809,0
+FOA.US,D,20251128,000000,24.23,24.5,23.89,23.96,38371,0
+FOA.US,D,20251201,000000,23.835,23.9895,23.04,23.15,77918,0
+FOA.US,D,20251202,000000,22.91,23.5215,22.91,23.14,58027,0
+FOA.US,D,20251203,000000,23.0301,23.63,23.03,23.44,51176,0
+FOA.US,D,20251204,000000,23.39,23.39,22.235,22.48,172747,0
+FOA.US,D,20251205,000000,22.71,22.745,22.07,22.51,88073,0
+FOA.US,D,20251208,000000,22.53,22.79,22.3,22.72,100848,0
+FOA.US,D,20251209,000000,22.75,23.01,22.45,22.96,56493,0
+FOA.US,D,20251210,000000,22.535,23.34,22.535,23.32,76130,0
+FOA.US,D,20251211,000000,23.25,23.46,22.795,23.36,74417,0
+FOA.US,D,20251212,000000,24.01,24.8,23.35,23.4,201194,0
+FOA.US,D,20251215,000000,23.32,23.67,22.75,23.43,147845,0
+FOA.US,D,20251216,000000,22.8415,23.775,22.8415,23.47,131748,0
+FOA.US,D,20251217,000000,23.67,23.99,22.83,22.98,136314,0
+FOA.US,D,20251218,000000,23.2767,23.29,22.195,23.12,125207,0
+FOA.US,D,20251219,000000,23.07,23.3499,22.51,22.63,463460,0
+FOA.US,D,20251222,000000,22.9,23,22.6,22.75,97494,0
+FOA.US,D,20251223,000000,22.835,22.96,22.52,22.81,90277,0
+FOA.US,D,20251224,000000,22.89,22.89,22.58,22.8,67686,0
+FOA.US,D,20251226,000000,23,23.135,22.605,22.94,100767,0
+FOA.US,D,20251229,000000,23.175,23.97,22.77,23.67,168889,0
+FOA.US,D,20251230,000000,23.79,24.22,23.52,23.82,195900,0
+FOA.US,D,20251231,000000,23.8,24.41,23.67,24.21,299046,0
+FOA.US,D,20260102,000000,24.6,24.6,22.42,22.45,159668,0
+FOA.US,D,20260105,000000,22.44,22.86,21.895,22.85,186450,0
+FOA.US,D,20260106,000000,23.08,23.16,21.845,22.52,192055,0
+FOA.US,D,20260107,000000,22.4102,22.5,21.9,22.07,92291,0
+FOA.US,D,20260108,000000,22.41,22.87,21.87,22.65,95001,0
+FOA.US,D,20260109,000000,23,24.89,22.65,24.43,187955,0
+FOA.US,D,20260112,000000,24.1,25.49,24.1,24.68,100257,0
+FOA.US,D,20260113,000000,24.69,24.79,23.93,24.36,96682,0
+FOA.US,D,20260114,000000,24.38,24.49,23.99,24.26,53432,0
+FOA.US,D,20260115,000000,24.11,24.94,24.11,24.63,68758,0
+FOA.US,D,20260116,000000,24.54,24.84,24.36,24.79,95853,0
+FOA.US,D,20260120,000000,24.105,25.5,23.73,23.94,113165,0
+FOA.US,D,20260121,000000,23.42,24.11,23.08,23.71,63181,0
+FOA.US,D,20260122,000000,23.695,24.48,23.52,23.72,34184,0
+FOA.US,D,20260123,000000,23.35,23.5101,22.99,23.16,36589,0
+FOA.US,D,20260126,000000,22.94,23.635,22.94,23.54,60702,0
+FOA.US,D,20260127,000000,23.4,24.035,23.39,23.78,35073,0
+FOA.US,D,20260128,000000,23.56,23.91,23.17,23.37,46532,0
+FOA.US,D,20260129,000000,23.14,23.62,23.1225,23.56,36546,0
+FOA.US,D,20260130,000000,23.3,23.5,22.855,23.29,123261,0
+FOA.US,D,20260202,000000,23.455,24.15,23.25,23.33,104805,0
+FOA.US,D,20260203,000000,23.1269,23.39,22.66,23.03,85857,0
+FOA.US,D,20260204,000000,23.305,23.603153,22.32,22.8,105224,0
+FOA.US,D,20260205,000000,22.8,22.9621,21.56,21.8,118458,0
+FOA.US,D,20260206,000000,22.09,22.1,21.3,21.88,81980,0
+FOA.US,D,20260209,000000,21.57,22.13,21.28,22.03,71290,0
+FOA.US,D,20260210,000000,22.27,22.31,21.97,22.04,51751,0
+FOA.US,D,20260211,000000,22.02,22.05,21.25,21.5,73470,0
+FOA.US,D,20260212,000000,21.656,21.73,20.94,21.35,128379,0
+FOA.US,D,20260213,000000,21.3575,22.25,21.34,21.76,51571,0
+FOA.US,D,20260217,000000,21.97,23.23,21.86,22.62,64879,0
+FOA.US,D,20260218,000000,22.59,23.26,22.59,22.82,54180,0
diff --git a/daily/us/nyse stocks/1/gdlc.us.txt b/daily/us/nyse stocks/1/gdlc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6054f35a87aebd1568a6cca43664eb1a47974db5
--- /dev/null
+++ b/daily/us/nyse stocks/1/gdlc.us.txt	
@@ -0,0 +1,105 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GDLC.US,D,20250919,000000,58,58.1299,57.2801,57.305,383136,0
+GDLC.US,D,20250922,000000,55.71,55.95,55.05,55.1465,866918,0
+GDLC.US,D,20250923,000000,55.63,55.84,54.95,55,227541,0
+GDLC.US,D,20250924,000000,55.54,56.07,55.32,55.75,190347,0
+GDLC.US,D,20250925,000000,54.5463,54.585,52.89,53.3,548251,0
+GDLC.US,D,20250926,000000,53.23,54.1,53.08,53.54,168238,0
+GDLC.US,D,20250929,000000,54.99,56.065,54.9084,56.02,1108946,0
+GDLC.US,D,20250930,000000,55.53,55.93,55.0701,55.9,333251,0
+GDLC.US,D,20251001,000000,57.215,57.88,57.13,57.6,619018,0
+GDLC.US,D,20251002,000000,58.6,59.63,58.059,59.54,226038,0
+GDLC.US,D,20251003,000000,59.42,60.89,58.94,60.2,229603,0
+GDLC.US,D,20251006,000000,61.02,61.89,60.9,61.63,358714,0
+GDLC.US,D,20251007,000000,61.39,61.63,58.9215,59.28,277231,0
+GDLC.US,D,20251008,000000,59.7342,60.51,59.2995,60.23,73627,0
+GDLC.US,D,20251009,000000,59.62,59.76,58.11,58.58,299620,0
+GDLC.US,D,20251010,000000,59.23,59.49,55.74,56.05,113190,0
+GDLC.US,D,20251013,000000,55.28,56.4699,55.05,56.31,166554,0
+GDLC.US,D,20251014,000000,53.43,55.0972,52.96,54.62,123670,0
+GDLC.US,D,20251015,000000,54.07,54.5296,53.23,53.6962,171932,0
+GDLC.US,D,20251016,000000,53.8944,54.09,51.8701,52.19,110069,0
+GDLC.US,D,20251017,000000,50.8,51.66,50.3108,51.3508,128163,0
+GDLC.US,D,20251020,000000,53.64,54.01,53.03,53.64,101618,0
+GDLC.US,D,20251021,000000,52.4401,55.0349,52.238,54.05,88009,0
+GDLC.US,D,20251022,000000,52.1307,52.465,51.73,51.7784,66451,0
+GDLC.US,D,20251023,000000,52.5093,53.54,52.345,53.0145,468618,0
+GDLC.US,D,20251024,000000,53.68,53.815,52.945,53.36,72745,0
+GDLC.US,D,20251027,000000,55.849,56.2267,55.44,55.7979,116897,0
+GDLC.US,D,20251028,000000,55.8091,56.14,54.84,54.8629,72764,0
+GDLC.US,D,20251029,000000,54.935,54.935,52.81,53.46,96773,0
+GDLC.US,D,20251030,000000,52.2804,52.32,50.94,50.94,104930,0
+GDLC.US,D,20251031,000000,52.78,53.28,52.2864,52.92,118434,0
+GDLC.US,D,20251103,000000,51.5,51.76,50.12,50.6,125516,0
+GDLC.US,D,20251104,000000,49.26,49.9362,46.72,47.4,265497,0
+GDLC.US,D,20251105,000000,48.45,49.7,48.415,49.3998,136282,0
+GDLC.US,D,20251106,000000,48.59,48.73,47.43,47.71,116558,0
+GDLC.US,D,20251107,000000,47.2,49.44,46.83,49.41,246984,0
+GDLC.US,D,20251110,000000,50.82,50.86,50,50.72,93899,0
+GDLC.US,D,20251111,000000,49.9,49.9,48.93,48.93,85501,0
+GDLC.US,D,20251112,000000,50.155,50.155,48,48.45,164522,0
+GDLC.US,D,20251113,000000,48.8112,49.27,46.3,46.3,980645,0
+GDLC.US,D,20251114,000000,45.215,46.3522,44.79,44.85,459474,0
+GDLC.US,D,20251117,000000,44.6,45.55,43.13,43.47,202178,0
+GDLC.US,D,20251118,000000,43.71,44.725,43.338,44.27,109710,0
+GDLC.US,D,20251119,000000,43.335,43.905,41.81,42.4,111042,0
+GDLC.US,D,20251120,000000,43.32,43.462,40.72,40.9559,287479,0
+GDLC.US,D,20251121,000000,39.55,40.57,38.99,39.98,188372,0
+GDLC.US,D,20251124,000000,40.839,42.66,40.5998,42.63,802312,0
+GDLC.US,D,20251125,000000,41.71,42.105,41.1701,41.8171,245961,0
+GDLC.US,D,20251126,000000,41.7,43.225,41.46,42.98,85635,0
+GDLC.US,D,20251128,000000,44.28,44.28,42.97,43.21,101986,0
+GDLC.US,D,20251201,000000,40.85,41.01,39.6801,40.34,841944,0
+GDLC.US,D,20251202,000000,41.8415,43.8399,41.8226,43.23,149841,0
+GDLC.US,D,20251203,000000,43.918,44.55,43.73,44.2767,57907,0
+GDLC.US,D,20251204,000000,44.2363,44.4973,43.2914,44.01,224247,0
+GDLC.US,D,20251205,000000,43.1641,43.62,42,42.47,55071,0
+GDLC.US,D,20251208,000000,43.735,43.75,42.8575,43.2853,37771,0
+GDLC.US,D,20251209,000000,42.98,45.5,42.95,44.72,91241,0
+GDLC.US,D,20251210,000000,44.12,45.3418,43.99,44.456,39759,0
+GDLC.US,D,20251211,000000,43,43.7835,42.69,43.7835,58195,0
+GDLC.US,D,20251212,000000,44.02,44.2296,42.53,42.91,103336,0
+GDLC.US,D,20251215,000000,42.6704,42.6704,40.6402,40.75,47143,0
+GDLC.US,D,20251216,000000,41.186,41.693,41.186,41.53,47173,0
+GDLC.US,D,20251217,000000,41.59,42.7941,40.24,40.4527,229809,0
+GDLC.US,D,20251218,000000,41.82,42.145,39.735,39.78,65094,0
+GDLC.US,D,20251219,000000,41.4861,42.21,41.1445,41.78,110244,0
+GDLC.US,D,20251222,000000,42.6,42.7,41.546,41.75,68952,0
+GDLC.US,D,20251223,000000,41.43,41.579,40.84,41.4,36812,0
+GDLC.US,D,20251224,000000,41.18,41.295,40.7887,41.15,67712,0
+GDLC.US,D,20251226,000000,41.86,41.93,40.9099,41.2846,64766,0
+GDLC.US,D,20251229,000000,41.28,41.5956,41.045,41.0982,88861,0
+GDLC.US,D,20251230,000000,41.45,42.05,41.4409,41.48,107934,0
+GDLC.US,D,20251231,000000,41.86,41.9583,41.16,41.3232,56387,0
+GDLC.US,D,20260102,000000,42.01,43.22,41.8516,42.64,275663,0
+GDLC.US,D,20260105,000000,44.1,45.2611,43.8795,45.03,124121,0
+GDLC.US,D,20260106,000000,45.2,45.37,43.78,44.381,67824,0
+GDLC.US,D,20260107,000000,43.83,44.06,43.275,43.4513,58569,0
+GDLC.US,D,20260108,000000,42.61,43.62,42.53,43.25,31527,0
+GDLC.US,D,20260109,000000,43.1012,43.8,42.8,42.89,40653,0
+GDLC.US,D,20260112,000000,43.015,43.88,42.93,43.46,54286,0
+GDLC.US,D,20260113,000000,43.99,44.95,43.77,44.95,71630,0
+GDLC.US,D,20260114,000000,45.57,46.59,45.54,46.4385,71035,0
+GDLC.US,D,20260115,000000,46.1,46.11,45.12,45.2,106791,0
+GDLC.US,D,20260116,000000,45.45,45.52,44.72,45.43,58740,0
+GDLC.US,D,20260120,000000,42.85,43.02,42.07,42.225,143816,0
+GDLC.US,D,20260121,000000,42.35,42.7,41.07,42.65,198113,0
+GDLC.US,D,20260122,000000,41.9,42.305,41.66,42,58625,0
+GDLC.US,D,20260123,000000,42.11,42.91,41.48,42.085,81356,0
+GDLC.US,D,20260126,000000,41.15,41.8691,40.99,41.24,65714,0
+GDLC.US,D,20260127,000000,41.465,42.21,41.17,42.21,46367,0
+GDLC.US,D,20260128,000000,42.3985,42.5,41.88,42.06,70378,0
+GDLC.US,D,20260129,000000,41.36,41.36,39.11,39.53,247104,0
+GDLC.US,D,20260130,000000,38.94,39.571,38.31,39.15,121262,0
+GDLC.US,D,20260202,000000,35.94,36.63,35.8199,35.925,238582,0
+GDLC.US,D,20260203,000000,36.3099,36.3099,33.58,35.32,171654,0
+GDLC.US,D,20260204,000000,34.46,34.67,33.1,33.71,251868,0
+GDLC.US,D,20260205,000000,32.07,32.395,28.49,29.02,412164,0
+GDLC.US,D,20260206,000000,30.665,32.76,30.6601,32.1,124057,0
+GDLC.US,D,20260209,000000,31.315,32.5505,31.315,32.48,87345,0
+GDLC.US,D,20260210,000000,31.63,31.89,31.0605,31.31,42152,0
+GDLC.US,D,20260211,000000,30.8,31.05,29.921,30.69,122026,0
+GDLC.US,D,20260212,000000,31,31.0685,29.681,29.87,113344,0
+GDLC.US,D,20260213,000000,30.795,31.7,30.525,31.42,35885,0
+GDLC.US,D,20260217,000000,31.1353,31.23,30.52,31.02,56901,0
+GDLC.US,D,20260218,000000,30.73,31.26,30.18,30.4431,146263,0
diff --git a/daily/us/nyse stocks/1/gdxy.us.txt b/daily/us/nyse stocks/1/gdxy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77b4b8e5f52dc11521e23925bc439867b7636045
--- /dev/null
+++ b/daily/us/nyse stocks/1/gdxy.us.txt	
@@ -0,0 +1,437 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GDXY.US,D,20240522,000000,19.73,19.73,19.04,19.1,50821,0
+GDXY.US,D,20240523,000000,19.11,19.11,18.62,18.6702,64004,0
+GDXY.US,D,20240524,000000,18.98,19.04,18.9,18.959,20746,0
+GDXY.US,D,20240528,000000,19.3,19.339,19.2,19.3071,36420,0
+GDXY.US,D,20240529,000000,19.68,19.68,19.0151,19.0151,23188,0
+GDXY.US,D,20240530,000000,19.07,19.29,19.07,19.1978,14257,0
+GDXY.US,D,20240531,000000,19.35,19.36,18.94,19.1199,18889,0
+GDXY.US,D,20240603,000000,19.26,19.26,19.07,19.1745,22449,0
+GDXY.US,D,20240604,000000,19.04,19.04,18.5,18.63,21172,0
+GDXY.US,D,20240605,000000,18.75,18.9214,18.56,18.8968,75427,0
+GDXY.US,D,20240606,000000,19.07,19.4,19,19.3703,26941,0
+GDXY.US,D,20240607,000000,19.18,19.18,18.118,18.26,81727,0
+GDXY.US,D,20240610,000000,18.46,18.63,18.32,18.585,21650,0
+GDXY.US,D,20240611,000000,18.46,18.48,18.3,18.4417,56301,0
+GDXY.US,D,20240612,000000,18.78,18.8417,18.59,18.6373,24157,0
+GDXY.US,D,20240613,000000,18.57,18.63,18.1,18.2151,31482,0
+GDXY.US,D,20240614,000000,18.37,18.37,18.15,18.3345,13081,0
+GDXY.US,D,20240617,000000,18.33,18.35,18.09,18.2806,22948,0
+GDXY.US,D,20240618,000000,18.25,18.57,18.25,18.52,12452,0
+GDXY.US,D,20240620,000000,18.68,18.83,18.64,18.8194,17250,0
+GDXY.US,D,20240621,000000,18.87,18.87,18.69,18.7057,11304,0
+GDXY.US,D,20240624,000000,18.83,18.9473,18.79,18.81,55339,0
+GDXY.US,D,20240625,000000,18.93,18.93,18.7059,18.7251,22542,0
+GDXY.US,D,20240626,000000,18.71,18.749,18.5,18.7237,24822,0
+GDXY.US,D,20240627,000000,18.93,19.08,18.9,18.93,17493,0
+GDXY.US,D,20240628,000000,19.02,19.09,18.8179,18.8939,21606,0
+GDXY.US,D,20240701,000000,19.11,19.11,18.8795,18.89,31003,0
+GDXY.US,D,20240702,000000,18.93,19.09,18.82,18.9771,29952,0
+GDXY.US,D,20240703,000000,19.18,19.3371,19.18,19.23,84532,0
+GDXY.US,D,20240705,000000,19.01,19.01,18.6,18.75,57597,0
+GDXY.US,D,20240708,000000,18.71,18.83,18.5801,18.74,57517,0
+GDXY.US,D,20240709,000000,18.78,18.8,18.65,18.78,53732,0
+GDXY.US,D,20240710,000000,18.85,18.95,18.8315,18.92,36991,0
+GDXY.US,D,20240711,000000,19.02,19.08,18.945,19.08,30127,0
+GDXY.US,D,20240712,000000,19.01,19.13,18.91,19.11,43769,0
+GDXY.US,D,20240715,000000,19.25,19.25,18.96,19.04,50464,0
+GDXY.US,D,20240716,000000,19.1,19.45,19.1,19.45,40410,0
+GDXY.US,D,20240717,000000,19.55,19.55,19.21,19.21,48548,0
+GDXY.US,D,20240718,000000,19.3,19.3,18.97,19.01,36769,0
+GDXY.US,D,20240719,000000,18.65,18.95,18.54,18.84,776978,0
+GDXY.US,D,20240722,000000,18.77,18.89,18.66,18.87,33106,0
+GDXY.US,D,20240723,000000,18.81,18.89,18.7429,18.88,38138,0
+GDXY.US,D,20240724,000000,18.99,19.165,18.795,18.795,38689,0
+GDXY.US,D,20240725,000000,18.5,18.5,18.13,18.32,49892,0
+GDXY.US,D,20240726,000000,18.43,18.5,18.35,18.4,43488,0
+GDXY.US,D,20240729,000000,18.54,18.54,18.3001,18.54,29387,0
+GDXY.US,D,20240730,000000,18.54,18.68,18.44,18.65,55141,0
+GDXY.US,D,20240731,000000,18.75,19,18.75,18.97,57441,0
+GDXY.US,D,20240801,000000,18.93,18.98,18.69,18.85,34087,0
+GDXY.US,D,20240802,000000,18.97,19.13,18.4201,18.6,71022,0
+GDXY.US,D,20240805,000000,17.51,18.24,17.5,18.17,68594,0
+GDXY.US,D,20240806,000000,18.02,18.46,17.92,18.32,43070,0
+GDXY.US,D,20240807,000000,17.88,17.91,17.17,17.3,76030,0
+GDXY.US,D,20240808,000000,17.44,17.72,17.25,17.66,70969,0
+GDXY.US,D,20240809,000000,17.68,17.76,17.55,17.76,19216,0
+GDXY.US,D,20240812,000000,17.82,18.09,17.82,18.04,36036,0
+GDXY.US,D,20240813,000000,18.06,18.16,18.06,18.14,24911,0
+GDXY.US,D,20240814,000000,18.17,18.1899,18.07,18.15,43571,0
+GDXY.US,D,20240815,000000,18.15,18.23,18.14,18.23,29950,0
+GDXY.US,D,20240816,000000,18.2,18.32,18.2,18.32,87758,0
+GDXY.US,D,20240819,000000,18.26,18.5292,18.25,18.51,98418,0
+GDXY.US,D,20240820,000000,18.63,18.67,18.56,18.62,35969,0
+GDXY.US,D,20240821,000000,18.65,18.7,18.574,18.7,28047,0
+GDXY.US,D,20240822,000000,18.65,18.65,18.4999,18.56,42640,0
+GDXY.US,D,20240823,000000,18.64,18.78,18.575,18.78,29482,0
+GDXY.US,D,20240826,000000,18.95,18.95,18.7002,18.93,31912,0
+GDXY.US,D,20240827,000000,18.71,18.81,18.56,18.81,22808,0
+GDXY.US,D,20240828,000000,18.62,18.62,18.3,18.44,32391,0
+GDXY.US,D,20240829,000000,18.48,18.7518,18.48,18.63,23825,0
+GDXY.US,D,20240830,000000,18.68,18.68,18.44,18.57,14028,0
+GDXY.US,D,20240903,000000,18.36,18.36,17.816,18.01,45761,0
+GDXY.US,D,20240904,000000,17.88,17.99,17.56,17.84,144087,0
+GDXY.US,D,20240905,000000,18,18.088,17.932,17.94,51379,0
+GDXY.US,D,20240906,000000,17.43,17.43,17,17.06,56315,0
+GDXY.US,D,20240909,000000,17.2,17.28,17.155,17.27,34715,0
+GDXY.US,D,20240910,000000,17.24,17.47,17.1516,17.47,21249,0
+GDXY.US,D,20240911,000000,17.35,17.53,17.17,17.53,16500,0
+GDXY.US,D,20240912,000000,17.74,17.91,17.74,17.88,30830,0
+GDXY.US,D,20240913,000000,18,18,17.86,17.96,43984,0
+GDXY.US,D,20240916,000000,17.94,17.9724,17.779515,17.93,45022,0
+GDXY.US,D,20240917,000000,17.85,17.9457,17.73,17.7545,63022,0
+GDXY.US,D,20240918,000000,17.77,18.28,17.6296,17.6296,61272,0
+GDXY.US,D,20240919,000000,18.02,18.09,17.79,17.89,41929,0
+GDXY.US,D,20240920,000000,18.26,18.32,18.1099,18.2806,37205,0
+GDXY.US,D,20240923,000000,18.35,18.52,18.25,18.25,79383,0
+GDXY.US,D,20240924,000000,18.43,18.685,18.3346,18.66,32009,0
+GDXY.US,D,20240925,000000,18.67,18.7299,18.6107,18.655,19114,0
+GDXY.US,D,20240926,000000,18.75,18.8,18.645,18.76,38867,0
+GDXY.US,D,20240927,000000,18.91,18.91,18.39,18.42,43529,0
+GDXY.US,D,20240930,000000,18.24,18.39,18.02,18.23,34688,0
+GDXY.US,D,20241001,000000,18.4,18.55,18.3199,18.4751,25410,0
+GDXY.US,D,20241002,000000,18.55,18.6,18.3399,18.48,61158,0
+GDXY.US,D,20241003,000000,18.3,18.3,18.05,18.17,29670,0
+GDXY.US,D,20241004,000000,18.17,18.2894,18.0899,18.17,40414,0
+GDXY.US,D,20241007,000000,18.14,18.14,17.91,17.975,56460,0
+GDXY.US,D,20241008,000000,17.93,17.99,17.71,17.99,36754,0
+GDXY.US,D,20241009,000000,17.83,17.85,17.61,17.85,120247,0
+GDXY.US,D,20241010,000000,17.34,17.51,17.245,17.51,36447,0
+GDXY.US,D,20241011,000000,17.5,17.5938,17.5,17.56,75594,0
+GDXY.US,D,20241014,000000,17.57,17.645,17.5301,17.63,77218,0
+GDXY.US,D,20241015,000000,17.6385,17.72,17.612,17.72,32055,0
+GDXY.US,D,20241016,000000,17.75,17.76,17.7202,17.75,22101,0
+GDXY.US,D,20241017,000000,17.77,17.77,17.66,17.6893,64026,0
+GDXY.US,D,20241018,000000,17.85,18.17,17.79,18.11,61079,0
+GDXY.US,D,20241021,000000,18.28,18.28,18.14,18.15,63619,0
+GDXY.US,D,20241022,000000,18.21,18.3289,18.21,18.3,42169,0
+GDXY.US,D,20241023,000000,18.3,18.3,18.09,18.15,52334,0
+GDXY.US,D,20241024,000000,18.28,18.28,17.6162,17.84,62334,0
+GDXY.US,D,20241025,000000,17.86,17.86,17.6313,17.65,46504,0
+GDXY.US,D,20241028,000000,17.66,17.71,17.598,17.66,50092,0
+GDXY.US,D,20241029,000000,17.685,17.9,17.685,17.85,30039,0
+GDXY.US,D,20241030,000000,17.9,17.9,17.57,17.75,20879,0
+GDXY.US,D,20241031,000000,17.55,17.55,17.08,17.37,49408,0
+GDXY.US,D,20241101,000000,17.3,17.3703,17.08,17.09,45841,0
+GDXY.US,D,20241104,000000,17.24,17.25,17.04,17.12,50220,0
+GDXY.US,D,20241105,000000,17.3,17.3,17.1299,17.26,49433,0
+GDXY.US,D,20241106,000000,16.55,16.7527,16.3799,16.67,178160,0
+GDXY.US,D,20241107,000000,16.45,16.56,16.24,16.54,117548,0
+GDXY.US,D,20241108,000000,16.44,16.44,16.21,16.35,139158,0
+GDXY.US,D,20241111,000000,15.74,15.85,15.2601,15.47,234600,0
+GDXY.US,D,20241112,000000,15.3333,15.36,15.09,15.26,76406,0
+GDXY.US,D,20241113,000000,15.43,15.43,15.06,15.09,55328,0
+GDXY.US,D,20241114,000000,15,15.2,14.98,15.1006,67607,0
+GDXY.US,D,20241115,000000,15.23,15.27,15.05,15.09,48139,0
+GDXY.US,D,20241118,000000,15.4,15.6099,15.38,15.57,138639,0
+GDXY.US,D,20241119,000000,15.6837,15.79,15.6026,15.76,49538,0
+GDXY.US,D,20241120,000000,15.689,15.742,15.6656,15.73,40792,0
+GDXY.US,D,20241121,000000,15.8309,15.8309,15.7,15.83,63218,0
+GDXY.US,D,20241122,000000,15.86,15.96,15.82,15.9,47249,0
+GDXY.US,D,20241125,000000,15.5,15.61,15.43,15.55,70538,0
+GDXY.US,D,20241126,000000,15.43,15.6429,15.43,15.64,34226,0
+GDXY.US,D,20241127,000000,15.8,15.83,15.64,15.65,59289,0
+GDXY.US,D,20241129,000000,15.73,15.8,15.7,15.74,19931,0
+GDXY.US,D,20241202,000000,15.64,15.65,15.47,15.5006,67640,0
+GDXY.US,D,20241203,000000,15.68,15.9,15.64,15.82,79406,0
+GDXY.US,D,20241204,000000,15.83,15.889,15.77,15.81,139426,0
+GDXY.US,D,20241205,000000,15.43,15.49,15.26,15.38,80405,0
+GDXY.US,D,20241206,000000,15.34,15.38,15.15,15.18,99076,0
+GDXY.US,D,20241209,000000,15.5,15.7763,15.38,15.42,104132,0
+GDXY.US,D,20241210,000000,15.59,15.66,15.48,15.49,54012,0
+GDXY.US,D,20241211,000000,15.57,15.88,15.57,15.85,100474,0
+GDXY.US,D,20241212,000000,15.6017,15.6794,15.41,15.42,26461,0
+GDXY.US,D,20241213,000000,15.33,15.35,15.0414,15.08,58672,0
+GDXY.US,D,20241216,000000,15.09,15.15,14.96,15.02,51029,0
+GDXY.US,D,20241217,000000,14.86,14.95,14.7748,14.93,162037,0
+GDXY.US,D,20241218,000000,14.8528,14.88,14.3,14.37,108026,0
+GDXY.US,D,20241219,000000,14.36,14.505,14.21,14.25,111017,0
+GDXY.US,D,20241220,000000,14.3401,14.53,14.31,14.41,30176,0
+GDXY.US,D,20241223,000000,14.41,14.52,14.33,14.52,315252,0
+GDXY.US,D,20241224,000000,14.52,14.59,14.44,14.52,12696,0
+GDXY.US,D,20241226,000000,14.54,14.6499,14.5,14.55,26790,0
+GDXY.US,D,20241227,000000,14.48,14.55,14.36,14.54,25824,0
+GDXY.US,D,20241230,000000,14.33,14.44,14.21,14.34,128300,0
+GDXY.US,D,20241231,000000,14.2982,14.445,14.25,14.41,48899,0
+GDXY.US,D,20250102,000000,14.57,14.76,14.51,14.75,87170,0
+GDXY.US,D,20250103,000000,14.42,14.5,14.341,14.38,54481,0
+GDXY.US,D,20250106,000000,14.3,14.35,14.275,14.29,97387,0
+GDXY.US,D,20250107,000000,14.5,14.5195,14.3801,14.4,28859,0
+GDXY.US,D,20250108,000000,14.47,14.5786,14.45,14.55,157553,0
+GDXY.US,D,20250110,000000,14.77,14.78,14.53,14.57,80828,0
+GDXY.US,D,20250113,000000,14.31,14.52,14.3029,14.3947,21077,0
+GDXY.US,D,20250114,000000,14.5,14.7635,14.44,14.7407,18486,0
+GDXY.US,D,20250115,000000,14.86,14.9199,14.7329,14.8899,18707,0
+GDXY.US,D,20250116,000000,14.9888,15.02,14.92,14.93,18326,0
+GDXY.US,D,20250117,000000,14.745,15.0495,14.7308,15.01,18622,0
+GDXY.US,D,20250121,000000,15.18,15.39,15.16,15.25,299105,0
+GDXY.US,D,20250122,000000,15.35,15.4,15.2252,15.28,29217,0
+GDXY.US,D,20250123,000000,15.24,15.27,15.1206,15.25,16992,0
+GDXY.US,D,20250124,000000,15.39,15.44,15.375,15.41,33808,0
+GDXY.US,D,20250127,000000,15.26,15.37,15.1201,15.3,36732,0
+GDXY.US,D,20250128,000000,15.3648,15.43,15.255,15.43,31084,0
+GDXY.US,D,20250129,000000,15.43,15.52,15.357,15.43,45716,0
+GDXY.US,D,20250130,000000,15,15.23,15,15.1,204578,0
+GDXY.US,D,20250131,000000,15.13,15.22,14.9404,15.01,72672,0
+GDXY.US,D,20250203,000000,15.05,15.35,15,15.19,65946,0
+GDXY.US,D,20250204,000000,15.2834,15.3497,15.24,15.34,43180,0
+GDXY.US,D,20250205,000000,15.47,15.5799,15.39,15.5,93769,0
+GDXY.US,D,20250206,000000,15.48,15.55,15.3509,15.55,33484,0
+GDXY.US,D,20250207,000000,15.5872,15.73,15.45,15.45,68402,0
+GDXY.US,D,20250210,000000,15.79,15.86,15.76,15.84,85608,0
+GDXY.US,D,20250211,000000,15.75,15.83,15.68,15.7,47219,0
+GDXY.US,D,20250212,000000,15.65,15.99,15.62,15.93,100416,0
+GDXY.US,D,20250213,000000,15.87,16.08,15.8099,16.08,51699,0
+GDXY.US,D,20250214,000000,16.09,16.09,15.61,15.64,76230,0
+GDXY.US,D,20250218,000000,15.8,15.83,15.665,15.81,81918,0
+GDXY.US,D,20250219,000000,15.7,15.855,15.66,15.84,89946,0
+GDXY.US,D,20250220,000000,15.88,16.13,15.88,16.07,114362,0
+GDXY.US,D,20250221,000000,16.01,16.11,15.56,15.61,100960,0
+GDXY.US,D,20250224,000000,15.72,15.72,15.4601,15.63,301970,0
+GDXY.US,D,20250225,000000,15.59,15.6019,15.17,15.48,94627,0
+GDXY.US,D,20250226,000000,15.27,15.65,15.27,15.65,84008,0
+GDXY.US,D,20250227,000000,14.9846,15.1,14.7108,14.76,69514,0
+GDXY.US,D,20250228,000000,14.55,14.81,14.46,14.81,89328,0
+GDXY.US,D,20250303,000000,15.06,15.13,14.76,14.82,42571,0
+GDXY.US,D,20250304,000000,15.06,15.12,14.77,14.98,44617,0
+GDXY.US,D,20250305,000000,15.07,15.37,15.04,15.37,99203,0
+GDXY.US,D,20250306,000000,15.33,15.46,15.22,15.31,61774,0
+GDXY.US,D,20250307,000000,15.3,15.5602,15.19,15.42,47629,0
+GDXY.US,D,20250310,000000,15.37,15.42,14.98,15.08,110270,0
+GDXY.US,D,20250311,000000,15.23,15.53,15.1,15.46,51729,0
+GDXY.US,D,20250312,000000,15.38,15.57,15.34,15.53,113268,0
+GDXY.US,D,20250313,000000,15.5927,15.8699,15.5927,15.82,159077,0
+GDXY.US,D,20250314,000000,15.92,15.95,15.83,15.93,113753,0
+GDXY.US,D,20250317,000000,16.01,16.25,15.985,16.24,128903,0
+GDXY.US,D,20250318,000000,16.41,16.42,16.28,16.33,137392,0
+GDXY.US,D,20250319,000000,16.34,16.42,16.24,16.41,80460,0
+GDXY.US,D,20250320,000000,16.37,16.5,16.24,16.43,126746,0
+GDXY.US,D,20250321,000000,16.36,16.43,16.11,16.31,92201,0
+GDXY.US,D,20250324,000000,16.39,16.48,16.24,16.24,497670,0
+GDXY.US,D,20250325,000000,16.5,16.58,16.39,16.47,107260,0
+GDXY.US,D,20250326,000000,16.53,16.58,16.4012,16.46,91613,0
+GDXY.US,D,20250327,000000,15.9,16.01,15.8301,15.97,91594,0
+GDXY.US,D,20250328,000000,16.08,16.25,15.8868,15.93,161533,0
+GDXY.US,D,20250331,000000,16.05,16.0699,15.6575,16.05,174921,0
+GDXY.US,D,20250401,000000,16.0372,16.09,15.84,16,167763,0
+GDXY.US,D,20250402,000000,15.961,16.0397,15.845,16.01,81239,0
+GDXY.US,D,20250403,000000,15.32,16.2405,15.29,16.05,319170,0
+GDXY.US,D,20250404,000000,15.5008,15.75,14.51,14.66,231279,0
+GDXY.US,D,20250407,000000,14.36,15.27,14.1801,14.63,148480,0
+GDXY.US,D,20250408,000000,15.11,15.15,14.5101,14.64,138891,0
+GDXY.US,D,20250409,000000,15.145,15.6582,14.95,15.49,74341,0
+GDXY.US,D,20250410,000000,15.5308,16.1999,15.5308,16.05,173891,0
+GDXY.US,D,20250411,000000,16.5,16.75,16.47,16.67,180252,0
+GDXY.US,D,20250414,000000,16.502,16.83,16.32,16.81,215237,0
+GDXY.US,D,20250415,000000,16.9389,16.99,16.8098,16.94,162567,0
+GDXY.US,D,20250416,000000,17.25,17.28,16.91,17.08,313730,0
+GDXY.US,D,20250417,000000,17,17.18,16.52,16.81,271486,0
+GDXY.US,D,20250421,000000,17.31,17.48,16.83,16.95,625371,0
+GDXY.US,D,20250422,000000,17.1,17.17,16.55,16.64,280933,0
+GDXY.US,D,20250423,000000,15.9,16.33,15.8001,16.15,375707,0
+GDXY.US,D,20250424,000000,15.642,15.74,15.46,15.73,125928,0
+GDXY.US,D,20250425,000000,15.3744,15.54,15.25,15.47,253930,0
+GDXY.US,D,20250428,000000,15.45,15.66,15.37,15.66,141586,0
+GDXY.US,D,20250429,000000,15.65,15.65,15.4401,15.48,123156,0
+GDXY.US,D,20250430,000000,15.35,15.64,15.3,15.64,121734,0
+GDXY.US,D,20250501,000000,15.2,15.21,14.9848,15.05,209305,0
+GDXY.US,D,20250502,000000,15.2637,15.3,14.937,15.12,158617,0
+GDXY.US,D,20250505,000000,15.47,15.51,15.3,15.44,89246,0
+GDXY.US,D,20250506,000000,15.65,15.84,15.5894,15.84,106365,0
+GDXY.US,D,20250507,000000,15.64,15.75,15.63,15.67,93004,0
+GDXY.US,D,20250508,000000,15.7,15.75,15.505,15.57,86230,0
+GDXY.US,D,20250509,000000,15.725,15.8177,15.6,15.81,138465,0
+GDXY.US,D,20250512,000000,15.22,15.25,14.7399,14.85,395689,0
+GDXY.US,D,20250513,000000,14.85,14.94,14.677,14.82,164031,0
+GDXY.US,D,20250514,000000,14.5,14.58,14.36,14.51,205505,0
+GDXY.US,D,20250515,000000,14.66,14.77,14.5,14.77,101460,0
+GDXY.US,D,20250516,000000,14.52,14.74,14.42,14.74,182345,0
+GDXY.US,D,20250519,000000,14.975,15,14.8,14.98,658237,0
+GDXY.US,D,20250520,000000,14.96,15.26,14.96,15.26,160168,0
+GDXY.US,D,20250521,000000,15.37,15.455,15.29,15.43,241686,0
+GDXY.US,D,20250522,000000,14.96,15.035,14.83,14.94,219589,0
+GDXY.US,D,20250523,000000,15.16,15.2925,15.04,15.21,214777,0
+GDXY.US,D,20250527,000000,15.01,15.24,15.01,15.12,162696,0
+GDXY.US,D,20250528,000000,15.2,15.26,15.12,15.23,80969,0
+GDXY.US,D,20250529,000000,15.3,15.3466,15.2,15.24,79179,0
+GDXY.US,D,20250530,000000,15.26,15.4,15.16,15.4,59556,0
+GDXY.US,D,20250602,000000,15.55,15.93,15.53,15.89,169829,0
+GDXY.US,D,20250603,000000,15.7,15.83,15.66,15.83,76732,0
+GDXY.US,D,20250604,000000,15.878,15.93,15.8,15.86,66223,0
+GDXY.US,D,20250605,000000,16.05,16.19,15.815,15.88,121532,0
+GDXY.US,D,20250606,000000,15.86,15.98,15.43,15.5,141546,0
+GDXY.US,D,20250609,000000,15.5,15.66,15.46,15.63,69584,0
+GDXY.US,D,20250610,000000,15.68,15.7381,15.3906,15.49,83134,0
+GDXY.US,D,20250611,000000,15.5,15.62,15.43,15.56,59480,0
+GDXY.US,D,20250612,000000,15.7,15.9399,15.7,15.91,81165,0
+GDXY.US,D,20250613,000000,16,16.05,15.94,16.05,285108,0
+GDXY.US,D,20250616,000000,16,16.0296,15.8802,15.92,170007,0
+GDXY.US,D,20250617,000000,15.95,15.98,15.83,15.92,208446,0
+GDXY.US,D,20250618,000000,15.89,16.01,15.825,15.86,582726,0
+GDXY.US,D,20250620,000000,14.95,15.12,14.87,14.89,222780,0
+GDXY.US,D,20250623,000000,14.9299,15.22,14.91,15.02,429657,0
+GDXY.US,D,20250624,000000,14.7,14.8585,14.463,14.79,238511,0
+GDXY.US,D,20250625,000000,14.775,14.87,14.68,14.82,144274,0
+GDXY.US,D,20250626,000000,14.84,14.95,14.77,14.93,286311,0
+GDXY.US,D,20250627,000000,14.62,14.75,14.4246,14.55,241906,0
+GDXY.US,D,20250630,000000,14.62,14.88,14.56,14.88,139118,0
+GDXY.US,D,20250701,000000,15.0999,15.0999,14.88,14.89,165533,0
+GDXY.US,D,20250702,000000,14.95,15.04,14.85,15.01,184443,0
+GDXY.US,D,20250703,000000,14.9557,15.11,14.9414,15.11,83728,0
+GDXY.US,D,20250707,000000,14.99,15.18,14.7703,15.18,308139,0
+GDXY.US,D,20250708,000000,15.15,15.19,14.52,14.64,410726,0
+GDXY.US,D,20250709,000000,14.65,14.855,14.5893,14.8,180061,0
+GDXY.US,D,20250710,000000,14.89,14.9,14.7047,14.89,201010,0
+GDXY.US,D,20250711,000000,14.98,15.02,14.9,15,220114,0
+GDXY.US,D,20250714,000000,15.0394,15.16,15.02,15.04,377121,0
+GDXY.US,D,20250715,000000,15.08,15.1,14.7,14.89,652942,0
+GDXY.US,D,20250716,000000,14.9101,15.03,14.765,14.94,517075,0
+GDXY.US,D,20250717,000000,14.47,14.53,14.27,14.48,405449,0
+GDXY.US,D,20250718,000000,14.57,14.6,14.48,14.48,276387,0
+GDXY.US,D,20250721,000000,14.66,14.8752,14.61,14.87,597062,0
+GDXY.US,D,20250722,000000,14.91,15.09,14.895,15.05,356982,0
+GDXY.US,D,20250723,000000,15.0253,15.105,14.94,14.98,254781,0
+GDXY.US,D,20250724,000000,14.84,14.9767,14.69,14.88,216325,0
+GDXY.US,D,20250725,000000,14.84,15.06,14.8,15.06,132549,0
+GDXY.US,D,20250728,000000,14.92,14.97,14.6433,14.74,197932,0
+GDXY.US,D,20250729,000000,14.8,14.9435,14.75,14.91,121352,0
+GDXY.US,D,20250730,000000,14.76,14.85,14.5,14.58,243279,0
+GDXY.US,D,20250731,000000,14.67,14.68,14.48,14.53,123525,0
+GDXY.US,D,20250801,000000,14.78,14.79,14.59,14.7,199756,0
+GDXY.US,D,20250804,000000,14.865,15.155,14.83,15.14,340751,0
+GDXY.US,D,20250805,000000,15.08,15.365,15.08,15.33,210349,0
+GDXY.US,D,20250806,000000,15.385,15.53,15.38,15.53,131708,0
+GDXY.US,D,20250807,000000,15.64,15.7008,15.58,15.62,129753,0
+GDXY.US,D,20250808,000000,15.7,15.7788,15.61,15.65,277587,0
+GDXY.US,D,20250811,000000,15.3,15.65,15.24,15.6,190905,0
+GDXY.US,D,20250812,000000,15.65,15.73,15.52,15.73,144238,0
+GDXY.US,D,20250813,000000,15.7811,15.855,15.67,15.7,184088,0
+GDXY.US,D,20250814,000000,15.025,15.2,14.95,15.02,221688,0
+GDXY.US,D,20250815,000000,15.03,15.2,14.945,15.16,224142,0
+GDXY.US,D,20250818,000000,15.17,15.22,15.045,15.12,553153,0
+GDXY.US,D,20250819,000000,15.12,15.12,14.8,14.8,242877,0
+GDXY.US,D,20250820,000000,14.96,15.18,14.95,15.18,177982,0
+GDXY.US,D,20250821,000000,15.14,15.375,15.14,15.32,207028,0
+GDXY.US,D,20250822,000000,15.29,15.5,15.18,15.42,200822,0
+GDXY.US,D,20250825,000000,15.5,15.5399,15.47,15.49,190841,0
+GDXY.US,D,20250826,000000,15.59,15.7,15.535,15.7,244832,0
+GDXY.US,D,20250827,000000,15.5866,15.69,15.51,15.69,203107,0
+GDXY.US,D,20250828,000000,15.71,15.74,15.61,15.68,103100,0
+GDXY.US,D,20250829,000000,15.705,16,15.705,15.98,726809,0
+GDXY.US,D,20250902,000000,16.18,16.269,16,16.21,606428,0
+GDXY.US,D,20250903,000000,16.32,16.365,16.14,16.26,486053,0
+GDXY.US,D,20250904,000000,16.13,16.1897,15.98,16.13,372057,0
+GDXY.US,D,20250905,000000,16.4499,16.57,16.3,16.48,485698,0
+GDXY.US,D,20250908,000000,16.7,16.75,16.5246,16.65,593916,0
+GDXY.US,D,20250909,000000,16.77,16.8,16.5899,16.62,683213,0
+GDXY.US,D,20250910,000000,16.749,16.88,16.73,16.86,721363,0
+GDXY.US,D,20250911,000000,16.2,16.41,16.1527,16.41,555387,0
+GDXY.US,D,20250912,000000,16.45,16.48,16.33,16.4,428042,0
+GDXY.US,D,20250915,000000,16.4,16.615,16.33,16.57,453572,0
+GDXY.US,D,20250916,000000,16.61,16.65,16.23,16.31,530220,0
+GDXY.US,D,20250917,000000,16.15,16.45,16.08,16.26,280980,0
+GDXY.US,D,20250918,000000,16.1163,16.29,15.98,16.27,368650,0
+GDXY.US,D,20250919,000000,16.36,16.88,16.34,16.81,780081,0
+GDXY.US,D,20250922,000000,17.08,17.15,16.93,17.1,911876,0
+GDXY.US,D,20250923,000000,17.25,17.29,17.08,17.14,357946,0
+GDXY.US,D,20250924,000000,17.1,17.18,16.81,16.83,326773,0
+GDXY.US,D,20250925,000000,16.85,17.03,16.77,17.03,276184,0
+GDXY.US,D,20250926,000000,17.14,17.38,17.05,17.35,383436,0
+GDXY.US,D,20250929,000000,17.66,17.69,17.485,17.54,612632,0
+GDXY.US,D,20250930,000000,17.38,17.7597,17.36,17.66,542139,0
+GDXY.US,D,20251001,000000,17.805,17.87,17.715,17.79,704641,0
+GDXY.US,D,20251002,000000,17.925,17.97,17.21,17.8,589585,0
+GDXY.US,D,20251003,000000,17.865,17.93,17.7641,17.88,569453,0
+GDXY.US,D,20251006,000000,18.065,18.285,18.03,18.15,808433,0
+GDXY.US,D,20251007,000000,18.19,18.23,17.85,17.89,737883,0
+GDXY.US,D,20251008,000000,18.19,18.27,18.01,18.27,879380,0
+GDXY.US,D,20251009,000000,17.3,17.47,16.45,16.65,1108911,0
+GDXY.US,D,20251010,000000,16.735,16.85,16.5804,16.72,906673,0
+GDXY.US,D,20251013,000000,17.1,17.28,17.0556,17.28,765737,0
+GDXY.US,D,20251014,000000,16.92,17.2699,16.9,17.15,724705,0
+GDXY.US,D,20251015,000000,17.27,17.57,17.26,17.55,464850,0
+GDXY.US,D,20251016,000000,17.575,18.02,17.4601,17.93,686443,0
+GDXY.US,D,20251017,000000,17.57,17.66,16.62,16.9,1109223,0
+GDXY.US,D,20251020,000000,17.24,17.36,17.03,17.24,867393,0
+GDXY.US,D,20251021,000000,16.195,16.21,15.6305,15.78,1246354,0
+GDXY.US,D,20251022,000000,15.22,15.87,15.18,15.79,911475,0
+GDXY.US,D,20251023,000000,15.92,15.96,15.77,15.83,319820,0
+GDXY.US,D,20251024,000000,15.6,15.88,15.52,15.67,440987,0
+GDXY.US,D,20251027,000000,15.21,15.42,14.7631,15.15,1423540,0
+GDXY.US,D,20251028,000000,14.83,15.41,14.8,15.36,503396,0
+GDXY.US,D,20251029,000000,15.7,15.78,15.31,15.42,413632,0
+GDXY.US,D,20251030,000000,15.245,15.65,15.1207,15.61,341553,0
+GDXY.US,D,20251031,000000,15.575,15.61,15.33,15.51,327743,0
+GDXY.US,D,20251103,000000,15.37,15.55,15.245,15.37,619067,0
+GDXY.US,D,20251104,000000,15,15.0459,14.77,14.79,718418,0
+GDXY.US,D,20251105,000000,15.115,15.3,15.0201,15.23,505086,0
+GDXY.US,D,20251106,000000,15.31,15.49,15.15,15.17,388415,0
+GDXY.US,D,20251107,000000,15.29,15.44,15.13,15.44,399403,0
+GDXY.US,D,20251110,000000,15.82,16.0199,15.76,15.93,491104,0
+GDXY.US,D,20251111,000000,16.08,16.08,15.81,16.04,254702,0
+GDXY.US,D,20251112,000000,16.09,16.577343,15.97,16.47,622959,0
+GDXY.US,D,20251113,000000,16.41,16.44,15.87,15.97,677748,0
+GDXY.US,D,20251114,000000,15.32,15.9,15.32,15.82,1251245,0
+GDXY.US,D,20251117,000000,15.702,15.85,15.38,15.6,870785,0
+GDXY.US,D,20251118,000000,15.68,15.8,15.4654,15.63,411492,0
+GDXY.US,D,20251119,000000,15.87,16.07,15.64,15.82,818705,0
+GDXY.US,D,20251120,000000,15.6701,15.845,15,15.1,1289547,0
+GDXY.US,D,20251121,000000,15.02,15.315,14.91,15.12,696450,0
+GDXY.US,D,20251124,000000,15.2402,15.773,15.2,15.74,712096,0
+GDXY.US,D,20251125,000000,15.655,15.86,15.599,15.78,508804,0
+GDXY.US,D,20251126,000000,15.89,16.28,15.89,16.26,424029,0
+GDXY.US,D,20251128,000000,16.25,16.478,16.21,16.46,324993,0
+GDXY.US,D,20251201,000000,16.55,16.58,16.21,16.38,484376,0
+GDXY.US,D,20251202,000000,16.28,16.3501,15.9031,16.16,380968,0
+GDXY.US,D,20251203,000000,16.31,16.35,16.11,16.17,529716,0
+GDXY.US,D,20251204,000000,15.8,15.92,15.6667,15.92,424701,0
+GDXY.US,D,20251205,000000,16.02,16.195,15.755,15.82,516854,0
+GDXY.US,D,20251208,000000,15.83,15.873,15.56,15.59,476509,0
+GDXY.US,D,20251209,000000,15.585,15.98,15.57,15.98,322835,0
+GDXY.US,D,20251210,000000,15.95,16.22,15.765,16.13,679580,0
+GDXY.US,D,20251211,000000,16.02,16.57,16.01,16.4,534523,0
+GDXY.US,D,20251212,000000,16.75,16.78,16.13,16.27,363817,0
+GDXY.US,D,20251215,000000,16.52,16.53,16.05,16.2,437364,0
+GDXY.US,D,20251216,000000,16.31,16.47,16.045,16.27,483780,0
+GDXY.US,D,20251217,000000,16.4698,16.52,16.23,16.43,604502,0
+GDXY.US,D,20251218,000000,16.21,16.48,16.11,16.23,597985,0
+GDXY.US,D,20251219,000000,16.225,16.62,16.21,16.51,574846,0
+GDXY.US,D,20251222,000000,16.865,17.02,16.76,16.92,784286,0
+GDXY.US,D,20251223,000000,16.99,17.01,16.74,16.97,374091,0
+GDXY.US,D,20251224,000000,16.9,16.95,16.7445,16.93,283525,0
+GDXY.US,D,20251226,000000,16.885,16.92,16.705,16.81,659401,0
+GDXY.US,D,20251229,000000,16.15,16.2,15.76,15.94,1140193,0
+GDXY.US,D,20251230,000000,16.28,16.36,16.065,16.19,675388,0
+GDXY.US,D,20251231,000000,16.07,16.255,15.95,16.02,716547,0
+GDXY.US,D,20260102,000000,16.095,16.1,15.38,15.83,987731,0
+GDXY.US,D,20260105,000000,16.1,16.52,16.09,16.23,687674,0
+GDXY.US,D,20260106,000000,16.385,16.73,16.3601,16.7,506676,0
+GDXY.US,D,20260107,000000,16.387,16.59,16.195,16.58,581839,0
+GDXY.US,D,20260108,000000,16.205,16.59,16.17,16.59,461501,0
+GDXY.US,D,20260109,000000,16.5,16.6401,16.4455,16.49,504600,0
+GDXY.US,D,20260112,000000,16.89,17.14,16.85,16.94,893130,0
+GDXY.US,D,20260113,000000,17.16,17.26,17.0402,17.12,710292,0
+GDXY.US,D,20260114,000000,17.35,17.36,16.92,17.15,880434,0
+GDXY.US,D,20260115,000000,16.92,17.07,16.82,17,524146,0
+GDXY.US,D,20260116,000000,16.98,17.02,16.7607,16.97,570026,0
+GDXY.US,D,20260120,000000,17.58,17.8185,17.5,17.8,1373885,0
+GDXY.US,D,20260121,000000,18.05,18.1281,17.5192,17.58,996510,0
+GDXY.US,D,20260122,000000,17.42,17.9554,17.382,17.85,763453,0
+GDXY.US,D,20260123,000000,17.9,18.195,17.8317,18.15,908118,0
+GDXY.US,D,20260126,000000,18.58,18.89,18.21,18.23,1377147,0
+GDXY.US,D,20260127,000000,18.265,18.4298,17.7,18.39,685310,0
+GDXY.US,D,20260128,000000,18.54,18.87,18.41,18.82,1052969,0
+GDXY.US,D,20260129,000000,18.62,18.665,17.53,17.98,1096129,0
+GDXY.US,D,20260130,000000,16.82,17.2145,15.78,15.98,2028941,0
+GDXY.US,D,20260202,000000,15.94,16.3457,15.66,16.08,1144026,0
+GDXY.US,D,20260203,000000,16.775,16.8,16.2,16.57,1222277,0
+GDXY.US,D,20260204,000000,17.02,17.02,16.1301,16.65,793868,0
+GDXY.US,D,20260205,000000,15.95,16.32,15.58,15.62,965836,0
+GDXY.US,D,20260206,000000,16,16.3825,15.9656,16.27,944881,0
+GDXY.US,D,20260209,000000,16.515,17.08,16.51,17.08,810366,0
+GDXY.US,D,20260210,000000,16.98,17.14,16.9168,17.01,430251,0
+GDXY.US,D,20260211,000000,17.42,17.51,16.95,17.43,676579,0
+GDXY.US,D,20260212,000000,17.15,17.22,16.3421,16.36,829181,0
+GDXY.US,D,20260213,000000,16.615,17.01,16.5,16.98,618033,0
+GDXY.US,D,20260217,000000,16.42,16.61,16.05,16.51,740421,0
+GDXY.US,D,20260218,000000,16.71,16.99,16.66,16.88,648461,0
diff --git a/daily/us/nyse stocks/1/gib.us.txt b/daily/us/nyse stocks/1/gib.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..68a1d01f9be2526bc5e9fedf8f973f7297c58734
--- /dev/null
+++ b/daily/us/nyse stocks/1/gib.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GIB.US,D,20050225,000000,6.45,6.54,6.41,6.46,58300,0
+GIB.US,D,20050228,000000,6.5,6.54,6.45,6.45,32400,0
+GIB.US,D,20050301,000000,6.47,6.5,6.38,6.5,128500,0
+GIB.US,D,20050302,000000,6.46,6.53,6.45,6.49,56000,0
+GIB.US,D,20050303,000000,6.55,6.65,6.5,6.57,52700,0
+GIB.US,D,20050304,000000,6.5,6.68,6.5,6.6,41200,0
+GIB.US,D,20050307,000000,6.58,6.58,6.48,6.54,18700,0
+GIB.US,D,20050308,000000,6.55,6.65,6.55,6.63,24400,0
+GIB.US,D,20050309,000000,6.6,6.67,6.59,6.62,27400,0
+GIB.US,D,20050310,000000,6.62,6.65,6.56,6.57,22800,0
+GIB.US,D,20050311,000000,6.51,6.57,6.43,6.47,33200,0
+GIB.US,D,20050314,000000,6.55,6.55,6.39,6.41,76000,0
+GIB.US,D,20050315,000000,6.45,6.45,6.35,6.36,28100,0
+GIB.US,D,20050316,000000,6.35,6.44,6.35,6.41,25200,0
+GIB.US,D,20050317,000000,6.4,6.57,6.4,6.48,67000,0
+GIB.US,D,20050318,000000,6.45,6.52,6.45,6.45,11100,0
+GIB.US,D,20050321,000000,6.45,6.54,6.43,6.52,28300,0
+GIB.US,D,20050322,000000,6.55,6.57,6.48,6.5,26400,0
+GIB.US,D,20050323,000000,6.45,6.47,6.41,6.41,18600,0
+GIB.US,D,20050324,000000,6.41,6.44,6.36,6.38,22900,0
+GIB.US,D,20050328,000000,6.35,6.4,6.29,6.35,29100,0
+GIB.US,D,20050329,000000,6.35,6.43,6.35,6.41,28900,0
+GIB.US,D,20050330,000000,6.35,6.4,6.35,6.4,24600,0
+GIB.US,D,20050331,000000,6.4,6.4,6.26,6.31,90900,0
+GIB.US,D,20050401,000000,6.31,6.41,6.3,6.39,35800,0
+GIB.US,D,20050404,000000,6.35,6.39,6.25,6.29,26700,0
+GIB.US,D,20050405,000000,6.33,6.34,6.23,6.31,17000,0
+GIB.US,D,20050406,000000,6.35,6.4,6.24,6.33,18600,0
+GIB.US,D,20050407,000000,6.23,6.31,6.23,6.31,73300,0
+GIB.US,D,20050408,000000,6.26,6.34,6.21,6.27,43800,0
+GIB.US,D,20050411,000000,6.25,6.25,6.18,6.25,29400,0
+GIB.US,D,20050412,000000,6.23,6.23,6.08,6.14,13800,0
+GIB.US,D,20050413,000000,6.12,6.12,5.97,5.99,27000,0
+GIB.US,D,20050414,000000,5.95,6,5.88,5.91,33100,0
+GIB.US,D,20050415,000000,5.89,5.89,5.34,5.64,83700,0
+GIB.US,D,20050418,000000,5.63,5.79,5.63,5.68,22000,0
+GIB.US,D,20050419,000000,5.6,5.9,5.6,5.87,26100,0
+GIB.US,D,20050420,000000,5.91,5.93,5.77,5.8,86200,0
+GIB.US,D,20050421,000000,5.88,5.88,5.7,5.78,27600,0
+GIB.US,D,20050422,000000,5.79,5.83,5.7,5.71,24500,0
+GIB.US,D,20050425,000000,5.68,5.78,5.68,5.73,21300,0
+GIB.US,D,20050426,000000,5.7,5.88,5.7,5.79,36900,0
+GIB.US,D,20050427,000000,5.7,5.77,5.6,5.65,40000,0
+GIB.US,D,20050428,000000,5.65,5.65,5.51,5.56,56300,0
+GIB.US,D,20050429,000000,5.6,5.65,5.42,5.63,73800,0
+GIB.US,D,20050502,000000,5.63,5.78,5.55,5.7,59500,0
+GIB.US,D,20050503,000000,5.5,5.69,5.49,5.56,113900,0
+GIB.US,D,20050504,000000,5.61,5.65,5.55,5.56,10400,0
+GIB.US,D,20050505,000000,5.52,5.69,5.5,5.66,60500,0
+GIB.US,D,20050506,000000,5.7,5.7,5.59,5.59,15700,0
+GIB.US,D,20050509,000000,5.56,5.63,5.56,5.61,14200,0
+GIB.US,D,20050510,000000,5.6,5.66,5.52,5.62,36800,0
+GIB.US,D,20050511,000000,5.54,5.59,5.54,5.55,26200,0
+GIB.US,D,20050512,000000,5.57,5.57,5.48,5.48,9200,0
+GIB.US,D,20050513,000000,5.42,5.48,5.36,5.45,42300,0
+GIB.US,D,20050516,000000,5.46,5.48,5.43,5.44,35000,0
+GIB.US,D,20050517,000000,5.41,5.51,5.41,5.49,12100,0
+GIB.US,D,20050518,000000,5.45,5.72,5.45,5.62,25300,0
+GIB.US,D,20050519,000000,5.6,5.61,5.5,5.6,14000,0
+GIB.US,D,20050520,000000,5.56,5.6,5.55,5.58,38700,0
+GIB.US,D,20050523,000000,5.64,5.65,5.52,5.55,11500,0
+GIB.US,D,20050524,000000,5.56,5.61,5.48,5.52,31300,0
+GIB.US,D,20050525,000000,5.52,5.59,5.49,5.55,30900,0
+GIB.US,D,20050526,000000,5.47,5.55,5.47,5.54,101500,0
+GIB.US,D,20050527,000000,5.52,5.63,5.52,5.59,13500,0
+GIB.US,D,20050531,000000,5.65,5.8,5.65,5.72,109200,0
+GIB.US,D,20050601,000000,5.62,6.01,5.62,6,69400,0
+GIB.US,D,20050602,000000,6,6.16,5.96,5.99,56000,0
+GIB.US,D,20050603,000000,5.96,6.04,5.96,6.01,53800,0
+GIB.US,D,20050606,000000,6.01,6.1,6.01,6.01,20500,0
+GIB.US,D,20050607,000000,6,6.02,5.89,5.91,29500,0
+GIB.US,D,20050608,000000,5.9,5.92,5.77,5.79,31700,0
+GIB.US,D,20050609,000000,5.75,5.84,5.71,5.8,17500,0
+GIB.US,D,20050610,000000,5.82,5.87,5.74,5.84,28100,0
+GIB.US,D,20050613,000000,5.75,5.96,5.75,5.9,17700,0
+GIB.US,D,20050614,000000,5.96,5.96,5.75,5.75,33700,0
+GIB.US,D,20050615,000000,5.8,5.89,5.79,5.86,27200,0
+GIB.US,D,20050616,000000,5.9,5.91,5.77,5.85,28000,0
+GIB.US,D,20050617,000000,5.82,6.02,5.82,6.01,31000,0
+GIB.US,D,20050620,000000,5.94,6.08,5.91,5.92,62500,0
+GIB.US,D,20050621,000000,5.82,6.01,5.82,5.97,28400,0
+GIB.US,D,20050622,000000,5.93,6.08,5.9,6.08,30300,0
+GIB.US,D,20050623,000000,6.08,6.08,6,6.02,27000,0
+GIB.US,D,20050624,000000,5.97,6.02,5.97,6,14000,0
+GIB.US,D,20050627,000000,5.99,6.09,5.99,6.04,24400,0
+GIB.US,D,20050628,000000,6.01,6.05,6,6,50100,0
+GIB.US,D,20050629,000000,5.81,6.08,5.81,6.02,22100,0
+GIB.US,D,20050630,000000,6.03,6.12,6.02,6.03,18000,0
+GIB.US,D,20050701,000000,6.03,6.03,5.91,5.97,4100,0
+GIB.US,D,20050705,000000,6.01,6.01,5.89,5.89,22000,0
+GIB.US,D,20050706,000000,5.91,6.02,5.91,6,73400,0
+GIB.US,D,20050707,000000,6,6.03,5.96,6,36100,0
+GIB.US,D,20050708,000000,6,6.05,6,6.02,23400,0
+GIB.US,D,20050711,000000,6.01,6.05,6,6.04,66800,0
+GIB.US,D,20050712,000000,6.04,6.25,6.04,6.25,17500,0
+GIB.US,D,20050713,000000,6.15,6.28,6.15,6.27,29500,0
+GIB.US,D,20050714,000000,6.3,6.4,6.28,6.33,28600,0
+GIB.US,D,20050715,000000,6.27,6.32,6.12,6.16,13800,0
+GIB.US,D,20050718,000000,6.1,6.2,6.09,6.1,25200,0
+GIB.US,D,20050719,000000,6.07,6.13,6.07,6.13,19500,0
+GIB.US,D,20050720,000000,6.13,6.15,6.04,6.06,16700,0
+GIB.US,D,20050721,000000,6.01,6.13,6.01,6.07,27400,0
+GIB.US,D,20050722,000000,6.12,6.12,5.97,5.98,33200,0
+GIB.US,D,20050725,000000,5.93,6.01,5.89,5.91,14000,0
+GIB.US,D,20050726,000000,5.9,5.92,5.85,5.86,28700,0
+GIB.US,D,20050727,000000,5.85,6.15,5.83,6.13,42200,0
+GIB.US,D,20050728,000000,6.15,6.15,6.03,6.04,22000,0
+GIB.US,D,20050729,000000,6.03,6.05,5.89,6.02,25800,0
+GIB.US,D,20050801,000000,5.92,6.03,5.92,6.01,7300,0
+GIB.US,D,20050802,000000,6.01,6.14,6.01,6.05,23000,0
+GIB.US,D,20050803,000000,6.05,6.13,6.02,6.13,25600,0
+GIB.US,D,20050804,000000,6.2,6.24,6.1,6.14,57300,0
+GIB.US,D,20050805,000000,6.12,6.18,6,6.16,17900,0
+GIB.US,D,20050808,000000,6.2,6.21,6.05,6.11,32200,0
+GIB.US,D,20050809,000000,6.15,6.21,6.1,6.19,40000,0
+GIB.US,D,20050810,000000,6.19,6.28,6.19,6.23,36300,0
+GIB.US,D,20050811,000000,6.22,6.34,6.22,6.32,69200,0
+GIB.US,D,20050812,000000,6.25,6.51,6.25,6.47,70900,0
+GIB.US,D,20050815,000000,6.47,6.47,6.36,6.39,34100,0
+GIB.US,D,20050816,000000,6.34,6.6,6.34,6.52,45700,0
+GIB.US,D,20050817,000000,6.56,6.57,6.39,6.39,119200,0
+GIB.US,D,20050818,000000,6.4,6.4,6.26,6.37,11600,0
+GIB.US,D,20050819,000000,6.37,6.45,6.37,6.43,47700,0
+GIB.US,D,20050822,000000,6.53,6.56,6.47,6.54,25900,0
+GIB.US,D,20050823,000000,6.53,6.6,6.53,6.6,27500,0
+GIB.US,D,20050824,000000,6.67,6.7,6.6,6.7,57700,0
+GIB.US,D,20050825,000000,6.68,6.76,6.67,6.73,68900,0
+GIB.US,D,20050826,000000,6.75,6.83,6.7,6.79,49900,0
+GIB.US,D,20050829,000000,6.65,6.84,6.65,6.75,71600,0
+GIB.US,D,20050830,000000,6.72,7,6.68,6.98,92600,0
+GIB.US,D,20050831,000000,6.97,7.2,6.97,7.1,183700,0
+GIB.US,D,20050901,000000,7.13,7.13,7.03,7.06,96000,0
+GIB.US,D,20050902,000000,7,7.03,6.9,6.95,80400,0
+GIB.US,D,20050906,000000,7,7.17,7,7.12,62800,0
+GIB.US,D,20050907,000000,7.1,7.24,7.1,7.2,47500,0
+GIB.US,D,20050908,000000,7.22,7.38,7.22,7.33,58200,0
+GIB.US,D,20050909,000000,7.31,7.46,7.31,7.4,64200,0
+GIB.US,D,20050912,000000,7.37,7.41,7.02,7.03,61000,0
+GIB.US,D,20050913,000000,7,7.18,6.97,7.15,32000,0
+GIB.US,D,20050914,000000,7.19,7.24,7.19,7.22,16000,0
+GIB.US,D,20050915,000000,7.28,7.28,7.21,7.24,52700,0
+GIB.US,D,20050916,000000,7.22,7.3,7.22,7.26,16500,0
+GIB.US,D,20050919,000000,7.27,7.35,7.25,7.31,68200,0
+GIB.US,D,20050920,000000,7.24,7.24,6.7,7.03,83900,0
+GIB.US,D,20050921,000000,6.88,7.06,6.88,7.02,51400,0
+GIB.US,D,20050922,000000,7.08,7.08,6.88,6.99,34900,0
+GIB.US,D,20050923,000000,6.92,7.11,6.89,7.08,16300,0
+GIB.US,D,20050926,000000,7.01,7.08,6.87,6.98,28000,0
+GIB.US,D,20050927,000000,6.99,7.13,6.95,7.11,18200,0
+GIB.US,D,20050928,000000,7.13,7.35,7.1,7.34,47900,0
+GIB.US,D,20050929,000000,7.25,7.33,6.95,6.99,49300,0
+GIB.US,D,20050930,000000,6.99,7.35,6.99,7.34,61900,0
+GIB.US,D,20051003,000000,7.3,7.35,7.09,7.31,70700,0
+GIB.US,D,20051004,000000,7.34,7.5,7.34,7.5,60800,0
+GIB.US,D,20051005,000000,7.5,7.54,7.34,7.42,73100,0
+GIB.US,D,20051006,000000,7.32,7.4,7.02,7.08,41600,0
+GIB.US,D,20051007,000000,7,7.21,6.99,7.15,48900,0
+GIB.US,D,20051010,000000,7.01,7.24,7.01,7.1,22400,0
+GIB.US,D,20051011,000000,7,7.32,7,7.12,43300,0
+GIB.US,D,20051012,000000,7.08,7.26,7.08,7.13,28300,0
+GIB.US,D,20051013,000000,7.03,7.15,7,7.02,41200,0
+GIB.US,D,20051014,000000,7.13,7.13,6.99,7.05,51200,0
+GIB.US,D,20051017,000000,7.12,7.32,7.07,7.26,34100,0
+GIB.US,D,20051018,000000,7.25,7.32,7.05,7.13,37600,0
+GIB.US,D,20051019,000000,7.1,7.14,7.01,7.11,55900,0
+GIB.US,D,20051020,000000,7.1,7.37,7.1,7.26,59700,0
+GIB.US,D,20051021,000000,7.25,7.25,7.06,7.07,22200,0
+GIB.US,D,20051024,000000,7,7.21,7,7.12,23800,0
+GIB.US,D,20051025,000000,7.08,7.17,7.05,7.06,32600,0
+GIB.US,D,20051026,000000,7.12,7.29,7.12,7.29,36100,0
+GIB.US,D,20051027,000000,7.19,7.25,7.07,7.08,28300,0
+GIB.US,D,20051028,000000,7.08,7.27,7.05,7.15,24200,0
+GIB.US,D,20051031,000000,7.18,7.27,7.15,7.19,12900,0
+GIB.US,D,20051101,000000,7.18,7.37,7.17,7.29,35200,0
+GIB.US,D,20051102,000000,7.19,7.32,7.11,7.19,40300,0
+GIB.US,D,20051103,000000,7.26,7.26,7.17,7.19,14400,0
+GIB.US,D,20051104,000000,7.23,7.33,7.19,7.2,11300,0
+GIB.US,D,20051107,000000,7.18,7.32,7.18,7.32,23200,0
+GIB.US,D,20051108,000000,7.12,7.27,7.12,7.2,24700,0
+GIB.US,D,20051109,000000,7.19,7.32,7.19,7.28,39900,0
+GIB.US,D,20051110,000000,7.27,7.27,7.07,7.14,27000,0
+GIB.US,D,20051111,000000,7.05,7.12,7.03,7.11,17000,0
+GIB.US,D,20051114,000000,7.15,7.21,7.08,7.17,18400,0
+GIB.US,D,20051115,000000,7.2,7.2,7.14,7.14,19700,0
+GIB.US,D,20051116,000000,7.15,7.2,7.1,7.18,15900,0
+GIB.US,D,20051117,000000,7.1,7.24,7.1,7.24,9300,0
+GIB.US,D,20051118,000000,7.19,7.3,7.16,7.3,20300,0
+GIB.US,D,20051121,000000,7.3,7.36,7.28,7.31,20600,0
+GIB.US,D,20051122,000000,7.28,7.36,7.2,7.33,31300,0
+GIB.US,D,20051123,000000,7.34,7.35,7.25,7.28,23900,0
+GIB.US,D,20051125,000000,7.35,7.44,7.35,7.4,18600,0
+GIB.US,D,20051128,000000,7.39,7.39,7.22,7.34,26500,0
+GIB.US,D,20051129,000000,7.3,7.4,7.3,7.32,23400,0
+GIB.US,D,20051130,000000,7.37,7.42,7.26,7.26,49400,0
+GIB.US,D,20051201,000000,7.26,7.32,7.19,7.3,32000,0
+GIB.US,D,20051202,000000,7.29,7.42,7.25,7.29,41800,0
+GIB.US,D,20051205,000000,7.2,7.37,7.2,7.26,52000,0
+GIB.US,D,20051206,000000,7.24,7.45,7.23,7.44,32100,0
+GIB.US,D,20051207,000000,7.39,7.53,7.33,7.49,17000,0
+GIB.US,D,20051208,000000,7.47,7.53,7.38,7.46,27100,0
+GIB.US,D,20051209,000000,7.36,7.53,7.36,7.48,20500,0
+GIB.US,D,20051212,000000,7.5,7.55,7.45,7.45,26200,0
+GIB.US,D,20051213,000000,7.45,7.57,7.45,7.51,95000,0
+GIB.US,D,20051214,000000,7.48,7.54,7.41,7.46,75200,0
+GIB.US,D,20051215,000000,7.38,7.5,7.38,7.45,69700,0
+GIB.US,D,20051216,000000,7.55,7.96,7.47,7.62,325600,0
+GIB.US,D,20051219,000000,7.66,7.66,7.25,7.27,191700,0
+GIB.US,D,20051220,000000,7.3,7.3,7.1,7.19,94300,0
+GIB.US,D,20051221,000000,7.17,7.39,7.17,7.37,88900,0
+GIB.US,D,20051222,000000,7.29,7.44,7.29,7.39,1479100,0
+GIB.US,D,20051223,000000,7.35,7.61,7.33,7.55,320300,0
+GIB.US,D,20051227,000000,7.65,7.75,7.59,7.63,769900,0
+GIB.US,D,20051228,000000,7.63,8.04,7.63,7.99,1368500,0
+GIB.US,D,20051229,000000,7.97,8,7.76,7.89,110500,0
+GIB.US,D,20051230,000000,7.82,8.07,7.82,8.06,91600,0
+GIB.US,D,20060103,000000,8.15,8.41,8.09,8.18,372200,0
+GIB.US,D,20060104,000000,8.21,8.21,7.93,8.09,179200,0
+GIB.US,D,20060105,000000,8.06,8.06,7.92,8.02,109800,0
+GIB.US,D,20060106,000000,8.04,8.31,7.84,8.26,86900,0
+GIB.US,D,20060109,000000,8.23,8.5,8.18,8.48,181500,0
+GIB.US,D,20060110,000000,8.39,8.53,8.16,8.44,129500,0
+GIB.US,D,20060111,000000,8.44,8.53,8.44,8.47,70700,0
+GIB.US,D,20060112,000000,8.45,8.45,8.08,8.08,125400,0
+GIB.US,D,20060113,000000,8.09,8.21,8.05,8.05,150200,0
+GIB.US,D,20060117,000000,8.14,8.14,7.99,8.07,128500,0
+GIB.US,D,20060118,000000,7.98,8,7.92,7.95,43100,0
+GIB.US,D,20060119,000000,7.96,8.08,7.95,8.07,43900,0
+GIB.US,D,20060120,000000,8.1,8.14,8.07,8.14,63100,0
+GIB.US,D,20060123,000000,8.14,8.25,7.99,8.13,67400,0
+GIB.US,D,20060124,000000,8.13,8.13,7.9,8.05,96900,0
+GIB.US,D,20060125,000000,8.01,8.04,7.87,7.93,143600,0
+GIB.US,D,20060126,000000,7.91,7.91,7.74,7.75,84900,0
+GIB.US,D,20060127,000000,7.68,7.95,7.68,7.9,67100,0
+GIB.US,D,20060130,000000,7.91,8.02,7.77,7.97,120000,0
+GIB.US,D,20060131,000000,8.07,8.09,7.77,7.77,129200,0
+GIB.US,D,20060201,000000,7.8,7.96,7.76,7.91,161600,0
+GIB.US,D,20060202,000000,7.85,8.2,7.84,8.11,169300,0
+GIB.US,D,20060203,000000,8.11,8.28,8,8.18,445500,0
+GIB.US,D,20060206,000000,8.08,8.19,8.03,8.18,387600,0
+GIB.US,D,20060207,000000,8.16,8.21,7.95,8.14,125900,0
+GIB.US,D,20060208,000000,8.13,8.2,8.09,8.12,58600,0
+GIB.US,D,20060209,000000,8.11,8.22,8.08,8.21,140300,0
+GIB.US,D,20060210,000000,8.18,8.19,8.04,8.12,351700,0
+GIB.US,D,20060213,000000,8.12,8.12,7.93,8.02,130200,0
+GIB.US,D,20060214,000000,8.02,8.03,7.9,7.93,56300,0
+GIB.US,D,20060215,000000,7.95,7.98,7.8,7.8,149300,0
+GIB.US,D,20060216,000000,7.8,7.81,7.6,7.79,265000,0
+GIB.US,D,20060217,000000,7.85,7.85,7.69,7.75,65500,0
+GIB.US,D,20060221,000000,7.7,7.7,7.48,7.49,106200,0
+GIB.US,D,20060222,000000,7.52,7.64,7.51,7.64,61400,0
+GIB.US,D,20060223,000000,7.63,7.63,7.54,7.54,28800,0
+GIB.US,D,20060224,000000,7.56,7.61,7.49,7.61,90800,0
+GIB.US,D,20060227,000000,7.59,7.66,7.51,7.56,55500,0
+GIB.US,D,20060228,000000,7.66,7.66,7.29,7.51,122100,0
+GIB.US,D,20060301,000000,7.47,7.61,7.47,7.56,72100,0
+GIB.US,D,20060302,000000,7.53,7.9,7.53,7.8,101600,0
+GIB.US,D,20060303,000000,7.76,7.79,7.6,7.7,39900,0
+GIB.US,D,20060306,000000,7.67,7.76,7.65,7.67,52500,0
+GIB.US,D,20060307,000000,7.7,7.78,7.6,7.6,77200,0
+GIB.US,D,20060308,000000,7.58,7.63,7.39,7.51,43300,0
+GIB.US,D,20060309,000000,7.46,7.51,7.23,7.24,102500,0
+GIB.US,D,20060310,000000,7.23,7.29,7.02,7.06,107000,0
+GIB.US,D,20060313,000000,7.03,7.19,7.03,7.18,54500,0
+GIB.US,D,20060314,000000,7.14,7.43,7.12,7.28,120600,0
+GIB.US,D,20060315,000000,7.21,7.35,7.19,7.28,86300,0
+GIB.US,D,20060316,000000,7.33,7.43,7.33,7.35,26200,0
+GIB.US,D,20060317,000000,7.39,7.42,7.28,7.39,46900,0
+GIB.US,D,20060320,000000,7.4,7.42,7.32,7.32,35600,0
+GIB.US,D,20060321,000000,7.29,7.29,7.17,7.23,50000,0
+GIB.US,D,20060322,000000,7.28,7.28,7.1,7.18,42100,0
+GIB.US,D,20060323,000000,7.23,7.29,7.16,7.22,39300,0
+GIB.US,D,20060324,000000,7.2,7.27,7.18,7.23,101200,0
+GIB.US,D,20060327,000000,7.2,7.25,7.14,7.25,39600,0
+GIB.US,D,20060328,000000,7.23,7.27,7.19,7.21,58400,0
+GIB.US,D,20060329,000000,6.7,6.89,6.4,6.75,212700,0
+GIB.US,D,20060330,000000,6.65,6.9,6.65,6.84,72400,0
+GIB.US,D,20060331,000000,6.77,6.82,6.6,6.63,90000,0
+GIB.US,D,20060403,000000,6.58,6.87,6.58,6.78,57500,0
+GIB.US,D,20060404,000000,6.84,7.21,6.84,7.19,115900,0
+GIB.US,D,20060405,000000,7.18,7.24,7.12,7.21,81800,0
+GIB.US,D,20060406,000000,7.21,7.35,7.2,7.3,90300,0
+GIB.US,D,20060407,000000,7.35,7.37,7.21,7.23,69100,0
+GIB.US,D,20060410,000000,7.36,7.36,7.2,7.25,163300,0
+GIB.US,D,20060411,000000,7.29,7.32,7.2,7.24,81600,0
+GIB.US,D,20060412,000000,7.18,7.24,7.11,7.14,27500,0
+GIB.US,D,20060413,000000,7.1,7.2,7.08,7.11,27600,0
+GIB.US,D,20060417,000000,7.15,7.22,7.11,7.19,104600,0
+GIB.US,D,20060418,000000,7.15,7.48,7.15,7.36,143100,0
+GIB.US,D,20060419,000000,7.42,7.46,7.25,7.27,106800,0
+GIB.US,D,20060420,000000,7.21,7.39,7.21,7.31,79300,0
+GIB.US,D,20060421,000000,7.31,7.35,7.2,7.23,83300,0
+GIB.US,D,20060424,000000,7.2,7.25,7.14,7.16,91600,0
+GIB.US,D,20060425,000000,7.19,7.23,7.11,7.22,62400,0
+GIB.US,D,20060426,000000,7,7.07,6.9,7.02,102800,0
+GIB.US,D,20060427,000000,7,7.35,7,7.27,128600,0
+GIB.US,D,20060428,000000,7.18,7.22,7.13,7.21,62800,0
+GIB.US,D,20060501,000000,7.2,7.26,7.13,7.16,32000,0
+GIB.US,D,20060502,000000,7.13,7.34,7.13,7.26,88000,0
+GIB.US,D,20060503,000000,7.2,7.3,7.2,7.22,36000,0
+GIB.US,D,20060504,000000,7.21,7.28,7.21,7.26,31700,0
+GIB.US,D,20060505,000000,7.24,7.28,7.13,7.15,56400,0
+GIB.US,D,20060508,000000,7.15,7.42,7.15,7.38,80200,0
+GIB.US,D,20060509,000000,7.45,7.5,7.28,7.3,130000,0
+GIB.US,D,20060510,000000,7.19,7.32,7.11,7.22,87100,0
+GIB.US,D,20060511,000000,7.26,7.31,7.2,7.21,94100,0
+GIB.US,D,20060512,000000,7.13,7.17,6.94,6.98,87700,0
+GIB.US,D,20060515,000000,6.95,7.18,6.95,7.08,41200,0
+GIB.US,D,20060516,000000,7.09,7.16,7.02,7.13,51900,0
+GIB.US,D,20060517,000000,7.1,7.19,6.89,6.91,67000,0
+GIB.US,D,20060518,000000,6.87,6.98,6.69,6.72,22100,0
+GIB.US,D,20060519,000000,6.68,6.82,6.5,6.75,40500,0
+GIB.US,D,20060522,000000,6.7,6.75,6.46,6.49,29100,0
+GIB.US,D,20060523,000000,6.59,6.76,6.59,6.63,35700,0
+GIB.US,D,20060524,000000,6.6,6.68,6.57,6.6,75300,0
+GIB.US,D,20060525,000000,6.61,6.77,6.61,6.74,40200,0
+GIB.US,D,20060526,000000,6.79,6.89,6.72,6.85,149700,0
+GIB.US,D,20060530,000000,6.81,7.01,6.74,6.81,52900,0
+GIB.US,D,20060531,000000,6.85,6.89,6.56,6.67,73500,0
+GIB.US,D,20060601,000000,6.6,6.7,6.57,6.58,48200,0
+GIB.US,D,20060602,000000,6.6,6.64,6.43,6.53,113200,0
+GIB.US,D,20060605,000000,6.51,6.55,6.39,6.41,74800,0
+GIB.US,D,20060606,000000,6.45,6.56,6.28,6.51,73000,0
+GIB.US,D,20060607,000000,6.45,6.47,6.39,6.45,23700,0
+GIB.US,D,20060608,000000,6.3,6.37,6.03,6.31,61500,0
+GIB.US,D,20060609,000000,6.28,6.42,6.28,6.38,33100,0
+GIB.US,D,20060612,000000,6.33,6.42,6.33,6.38,29100,0
+GIB.US,D,20060613,000000,6.36,6.42,6.25,6.32,78300,0
+GIB.US,D,20060614,000000,6.25,6.25,6.13,6.23,35400,0
+GIB.US,D,20060615,000000,6.23,6.44,6.23,6.33,45500,0
+GIB.US,D,20060616,000000,6.3,6.3,6.18,6.28,26000,0
+GIB.US,D,20060619,000000,6.26,6.27,6.07,6.24,44300,0
+GIB.US,D,20060620,000000,6.3,6.3,6.13,6.17,47100,0
+GIB.US,D,20060621,000000,6.17,6.21,6.06,6.16,75300,0
+GIB.US,D,20060622,000000,6.1,6.35,6.09,6.3,44100,0
+GIB.US,D,20060623,000000,6.31,6.43,6.26,6.33,33200,0
+GIB.US,D,20060626,000000,6.33,6.44,6.33,6.43,38000,0
+GIB.US,D,20060627,000000,6.49,6.51,6.11,6.24,48500,0
+GIB.US,D,20060628,000000,6.23,6.24,6.13,6.18,31100,0
+GIB.US,D,20060629,000000,6.2,6.42,6.18,6.36,71600,0
+GIB.US,D,20060630,000000,6.3,6.33,6.18,6.18,40700,0
+GIB.US,D,20060703,000000,6.25,6.35,6.15,6.32,6300,0
+GIB.US,D,20060705,000000,6.25,6.32,6.15,6.28,47300,0
+GIB.US,D,20060706,000000,6.29,6.46,6.29,6.38,77300,0
+GIB.US,D,20060707,000000,6.34,6.42,6.17,6.26,59000,0
+GIB.US,D,20060710,000000,6.22,6.35,6.22,6.29,26000,0
+GIB.US,D,20060711,000000,6.28,6.31,6.16,6.25,74600,0
+GIB.US,D,20060712,000000,6.29,6.29,6.15,6.23,25900,0
+GIB.US,D,20060713,000000,6.26,6.31,6,6.05,53600,0
+GIB.US,D,20060714,000000,6.02,6.16,6.02,6.09,57000,0
+GIB.US,D,20060717,000000,6.07,6.15,6.06,6.1,84000,0
+GIB.US,D,20060718,000000,6.01,6.15,6.01,6.05,63600,0
+GIB.US,D,20060719,000000,6.06,6.15,6.06,6.1,51000,0
+GIB.US,D,20060720,000000,6.11,6.15,6,6,41600,0
+GIB.US,D,20060721,000000,6,6.01,5.72,5.8,82900,0
+GIB.US,D,20060724,000000,5.81,5.97,5.7,5.89,36900,0
+GIB.US,D,20060725,000000,5.85,5.96,5.85,5.92,26900,0
+GIB.US,D,20060726,000000,5.9,6.25,5.9,6.17,43300,0
+GIB.US,D,20060727,000000,6.18,6.19,5.92,5.93,39800,0
+GIB.US,D,20060728,000000,5.95,6.02,5.94,5.94,71500,0
+GIB.US,D,20060731,000000,5.99,5.99,5.81,5.85,43900,0
+GIB.US,D,20060801,000000,5.82,5.89,5.76,5.85,86800,0
+GIB.US,D,20060802,000000,5.88,6.04,5.88,5.97,43600,0
+GIB.US,D,20060803,000000,5.99,6.12,5.97,6.07,64000,0
+GIB.US,D,20060804,000000,6.1,6.26,6.1,6.22,76400,0
+GIB.US,D,20060807,000000,6.42,6.42,6.19,6.34,44700,0
+GIB.US,D,20060808,000000,6.3,6.39,6.23,6.27,30300,0
+GIB.US,D,20060809,000000,6.33,6.35,6.15,6.3,68700,0
+GIB.US,D,20060810,000000,6.29,6.38,6.26,6.35,83600,0
+GIB.US,D,20060811,000000,6.29,6.39,6.29,6.34,49000,0
+GIB.US,D,20060814,000000,6.3,6.39,6.3,6.31,51800,0
+GIB.US,D,20060815,000000,6.31,6.41,6.31,6.37,88300,0
+GIB.US,D,20060816,000000,6.34,6.49,6.31,6.44,67700,0
+GIB.US,D,20060817,000000,6.36,6.49,6.36,6.49,72100,0
+GIB.US,D,20060818,000000,6.47,6.5,6.37,6.4,44200,0
+GIB.US,D,20060821,000000,6.46,6.51,6.39,6.43,28500,0
+GIB.US,D,20060822,000000,6.41,6.47,6.38,6.45,21400,0
+GIB.US,D,20060823,000000,6.4,6.6,6.4,6.44,77300,0
+GIB.US,D,20060824,000000,6.49,6.5,6.45,6.48,28600,0
+GIB.US,D,20060825,000000,6.45,6.5,6.41,6.41,23500,0
+GIB.US,D,20060828,000000,6.4,6.48,6.36,6.46,24400,0
+GIB.US,D,20060829,000000,6.44,6.45,6.29,6.3,48200,0
+GIB.US,D,20060830,000000,6.32,6.34,6.28,6.32,27300,0
+GIB.US,D,20060831,000000,6.27,6.33,6.27,6.31,20000,0
+GIB.US,D,20060901,000000,6.33,6.35,6.28,6.3,26600,0
+GIB.US,D,20060905,000000,6.29,6.35,6.27,6.31,35700,0
+GIB.US,D,20060906,000000,6.26,6.35,6.26,6.29,70900,0
+GIB.US,D,20060907,000000,6.25,6.5,6.24,6.34,114100,0
+GIB.US,D,20060908,000000,6.3,6.46,6.28,6.38,106900,0
+GIB.US,D,20060911,000000,6.35,6.39,6.28,6.31,68900,0
+GIB.US,D,20060912,000000,6.23,6.38,6.23,6.29,115800,0
+GIB.US,D,20060913,000000,6.3,6.36,6.28,6.33,131500,0
+GIB.US,D,20060914,000000,6.28,6.42,6.28,6.37,71100,0
+GIB.US,D,20060915,000000,6.31,6.41,6.25,6.28,64300,0
+GIB.US,D,20060918,000000,6.32,6.42,6.3,6.37,41300,0
+GIB.US,D,20060919,000000,6.33,6.39,6.31,6.36,54100,0
+GIB.US,D,20060920,000000,6.33,6.34,6.24,6.26,51200,0
+GIB.US,D,20060921,000000,6.28,6.36,6.25,6.28,32000,0
+GIB.US,D,20060922,000000,6.29,6.32,6.25,6.3,40000,0
+GIB.US,D,20060925,000000,6.3,6.36,6.27,6.32,89700,0
+GIB.US,D,20060926,000000,6.34,6.37,6.31,6.35,65000,0
+GIB.US,D,20060927,000000,6.26,6.68,6.26,6.54,98900,0
+GIB.US,D,20060928,000000,6.55,6.68,6.54,6.66,84100,0
+GIB.US,D,20060929,000000,6.73,6.73,6.51,6.55,74200,0
+GIB.US,D,20061002,000000,6.65,6.65,6.5,6.56,84100,0
+GIB.US,D,20061003,000000,6.54,6.59,6.4,6.47,77200,0
+GIB.US,D,20061004,000000,6.39,6.49,6.39,6.49,26600,0
+GIB.US,D,20061005,000000,6.5,6.6,6.46,6.56,46400,0
+GIB.US,D,20061006,000000,6.52,6.61,6.52,6.54,29700,0
+GIB.US,D,20061009,000000,6.67,6.7,6.59,6.7,22300,0
+GIB.US,D,20061010,000000,6.65,6.65,6.46,6.58,56900,0
+GIB.US,D,20061011,000000,6.59,6.84,6.59,6.83,78000,0
+GIB.US,D,20061012,000000,6.77,6.93,6.77,6.86,72400,0
+GIB.US,D,20061013,000000,6.85,6.94,6.74,6.89,61600,0
+GIB.US,D,20061016,000000,6.97,6.97,6.87,6.88,38600,0
+GIB.US,D,20061017,000000,6.82,6.87,6.62,6.63,69100,0
+GIB.US,D,20061018,000000,6.61,6.85,6.61,6.79,90400,0
+GIB.US,D,20061019,000000,6.79,7.08,6.79,6.99,89400,0
+GIB.US,D,20061020,000000,7.04,7.07,6.93,7.01,61900,0
+GIB.US,D,20061023,000000,7,7.13,6.97,7.06,73100,0
+GIB.US,D,20061024,000000,7.07,7.1,6.97,7.09,75600,0
+GIB.US,D,20061025,000000,7.06,7.08,6.98,7.06,34300,0
+GIB.US,D,20061026,000000,7.05,7.13,7,7.03,33400,0
+GIB.US,D,20061027,000000,7.08,7.1,6.93,7.06,54400,0
+GIB.US,D,20061030,000000,7.03,7.04,6.87,6.95,39500,0
+GIB.US,D,20061031,000000,6.96,6.99,6.81,6.82,200700,0
+GIB.US,D,20061101,000000,6.73,6.76,6.17,6.63,169900,0
+GIB.US,D,20061102,000000,6.54,6.79,6.54,6.77,55100,0
+GIB.US,D,20061103,000000,6.79,6.95,6.75,6.87,44700,0
+GIB.US,D,20061106,000000,6.84,6.95,6.84,6.9,59500,0
+GIB.US,D,20061107,000000,6.93,6.95,6.87,6.91,67200,0
+GIB.US,D,20061108,000000,6.9,6.9,6.65,6.69,58500,0
+GIB.US,D,20061109,000000,6.66,6.84,6.51,6.8,43400,0
+GIB.US,D,20061110,000000,6.76,6.79,6.57,6.73,54700,0
+GIB.US,D,20061113,000000,6.8,6.8,6.72,6.75,40500,0
+GIB.US,D,20061114,000000,6.5,6.7,6.39,6.49,136700,0
+GIB.US,D,20061115,000000,6.3,6.63,6.3,6.56,96200,0
+GIB.US,D,20061116,000000,6.55,6.69,6.55,6.61,49700,0
+GIB.US,D,20061117,000000,6.55,6.82,6.55,6.76,56400,0
+GIB.US,D,20061120,000000,6.76,6.82,6.68,6.77,37100,0
+GIB.US,D,20061121,000000,6.73,6.83,6.7,6.79,66800,0
+GIB.US,D,20061122,000000,6.79,6.83,6.75,6.78,26500,0
+GIB.US,D,20061124,000000,6.78,6.84,6.77,6.78,12400,0
+GIB.US,D,20061127,000000,6.75,6.85,6.69,6.85,28000,0
+GIB.US,D,20061128,000000,6.82,6.9,6.82,6.87,22400,0
+GIB.US,D,20061129,000000,6.87,6.9,6.84,6.88,56700,0
+GIB.US,D,20061130,000000,6.84,6.92,6.8,6.86,78800,0
+GIB.US,D,20061201,000000,6.84,6.9,6.7,6.85,156100,0
+GIB.US,D,20061204,000000,6.85,6.95,6.8,6.93,99700,0
+GIB.US,D,20061205,000000,6.92,7.05,6.9,7.03,128800,0
+GIB.US,D,20061206,000000,7.01,7.07,6.96,6.98,93600,0
+GIB.US,D,20061207,000000,6.97,7.07,6.96,7.05,51300,0
+GIB.US,D,20061208,000000,7.05,7.24,7.05,7.24,159700,0
+GIB.US,D,20061211,000000,7.08,7.31,7.08,7.24,58500,0
+GIB.US,D,20061212,000000,7.14,7.23,6.99,7.04,48600,0
+GIB.US,D,20061213,000000,6.97,7.09,6.9,6.92,114000,0
+GIB.US,D,20061214,000000,6.85,7.07,6.85,6.96,55000,0
+GIB.US,D,20061215,000000,6.93,6.96,6.85,6.87,37600,0
+GIB.US,D,20061218,000000,6.85,6.94,6.82,6.87,64700,0
+GIB.US,D,20061219,000000,6.9,6.92,6.7,6.86,48200,0
+GIB.US,D,20061220,000000,6.96,6.98,6.9,6.93,23800,0
+GIB.US,D,20061221,000000,6.94,6.95,6.82,6.93,40000,0
+GIB.US,D,20061222,000000,6.95,6.97,6.88,6.91,21300,0
+GIB.US,D,20061226,000000,6.86,6.87,6.68,6.78,32100,0
+GIB.US,D,20061227,000000,6.82,6.93,6.82,6.89,16900,0
+GIB.US,D,20061228,000000,6.9,6.97,6.88,6.89,69500,0
+GIB.US,D,20061229,000000,6.94,6.98,6.85,6.96,159700,0
+GIB.US,D,20070103,000000,7,7,6.7,6.73,83900,0
+GIB.US,D,20070104,000000,6.79,6.8,6.61,6.78,82900,0
+GIB.US,D,20070105,000000,6.7,6.81,6.66,6.71,67500,0
+GIB.US,D,20070108,000000,6.74,6.78,6.64,6.76,35200,0
+GIB.US,D,20070109,000000,6.69,6.81,6.69,6.79,66600,0
+GIB.US,D,20070110,000000,6.88,6.88,6.77,6.85,82000,0
+GIB.US,D,20070111,000000,6.8,6.86,6.79,6.79,69000,0
+GIB.US,D,20070112,000000,6.75,6.87,6.75,6.83,73100,0
+GIB.US,D,20070116,000000,6.82,6.94,6.82,6.91,87300,0
+GIB.US,D,20070117,000000,6.91,7.18,6.9,7.04,97100,0
+GIB.US,D,20070118,000000,7.06,7.08,6.96,7.04,79000,0
+GIB.US,D,20070119,000000,7.05,7.06,6.95,7.01,30300,0
+GIB.US,D,20070122,000000,7.02,7.13,6.94,7.1,56800,0
+GIB.US,D,20070123,000000,7.09,7.15,7.09,7.14,36600,0
+GIB.US,D,20070124,000000,7.14,7.26,7.11,7.15,85800,0
+GIB.US,D,20070125,000000,7.2,7.42,7.1,7.19,97900,0
+GIB.US,D,20070126,000000,7.18,7.23,7.13,7.21,56300,0
+GIB.US,D,20070129,000000,7.11,7.19,6.93,7.04,93400,0
+GIB.US,D,20070130,000000,7.1,7.59,7.1,7.59,319500,0
+GIB.US,D,20070131,000000,7.6,7.86,7.54,7.8,432300,0
+GIB.US,D,20070201,000000,7.73,8.08,7.73,8.01,225300,0
+GIB.US,D,20070202,000000,7.89,8.09,7.89,7.93,122400,0
+GIB.US,D,20070205,000000,7.87,8.1,7.87,8.03,127400,0
+GIB.US,D,20070206,000000,8.07,8.07,7.96,7.99,144000,0
+GIB.US,D,20070207,000000,7.92,8.03,7.92,8.03,52200,0
+GIB.US,D,20070208,000000,8,8,7.93,8,103800,0
+GIB.US,D,20070209,000000,8,8.04,7.86,7.95,171200,0
+GIB.US,D,20070212,000000,7.9,8.04,7.9,8.02,257340,0
+GIB.US,D,20070213,000000,7.98,8.17,7.98,8.14,102103,0
+GIB.US,D,20070214,000000,8.15,8.25,8.12,8.2,90759,0
+GIB.US,D,20070215,000000,8.25,8.45,8.22,8.37,361400,0
+GIB.US,D,20070216,000000,8.3,8.47,8.3,8.44,106600,0
+GIB.US,D,20070220,000000,8.29,8.49,8.27,8.44,206900,0
+GIB.US,D,20070221,000000,8.48,8.63,8.47,8.63,260300,0
+GIB.US,D,20070222,000000,8.61,8.73,8.58,8.68,170900,0
+GIB.US,D,20070223,000000,8.62,8.68,8.47,8.56,216700,0
+GIB.US,D,20070226,000000,8.6,8.67,8.5,8.59,129364,0
+GIB.US,D,20070227,000000,8.59,8.62,8.38,8.41,165000,0
+GIB.US,D,20070228,000000,8.42,8.5,8.28,8.46,237700,0
+GIB.US,D,20070301,000000,8.4,8.46,8.2,8.27,272200,0
+GIB.US,D,20070302,000000,8.16,8.3,8.15,8.23,101100,0
+GIB.US,D,20070305,000000,8.2,8.4,8.14,8.4,106200,0
+GIB.US,D,20070306,000000,8.46,8.59,8.45,8.46,115600,0
+GIB.US,D,20070307,000000,8.45,8.5,8.45,8.47,58000,0
+GIB.US,D,20070308,000000,8.44,8.48,8.4,8.42,85200,0
+GIB.US,D,20070309,000000,8.36,8.54,8.35,8.48,82700,0
+GIB.US,D,20070312,000000,8.52,8.54,8.39,8.53,105200,0
+GIB.US,D,20070313,000000,8.5,8.55,8.37,8.42,122200,0
+GIB.US,D,20070314,000000,8.42,8.42,8.21,8.35,155000,0
+GIB.US,D,20070315,000000,8.33,8.42,8.27,8.38,64800,0
+GIB.US,D,20070316,000000,8.4,8.42,8.29,8.29,49700,0
+GIB.US,D,20070319,000000,8.3,8.43,8.3,8.36,75600,0
+GIB.US,D,20070320,000000,8.4,8.59,8.4,8.57,393800,0
+GIB.US,D,20070321,000000,8.7,8.96,8.63,8.83,228100,0
+GIB.US,D,20070322,000000,8.82,8.84,8.6,8.65,112200,0
+GIB.US,D,20070323,000000,8.64,8.73,8.62,8.62,207400,0
+GIB.US,D,20070326,000000,8.56,8.72,8.56,8.62,71600,0
+GIB.US,D,20070327,000000,8.65,8.73,8.58,8.71,179700,0
+GIB.US,D,20070328,000000,8.7,8.75,8.61,8.63,98800,0
+GIB.US,D,20070329,000000,8.6,8.69,8.6,8.65,49600,0
+GIB.US,D,20070330,000000,8.68,8.72,8.61,8.66,41400,0
+GIB.US,D,20070402,000000,8.63,8.85,8.62,8.78,116100,0
+GIB.US,D,20070403,000000,8.78,8.97,8.77,8.94,144900,0
+GIB.US,D,20070404,000000,8.9,8.98,8.87,8.98,87900,0
+GIB.US,D,20070405,000000,8.98,9.02,8.93,8.99,91200,0
+GIB.US,D,20070409,000000,8.9,9.1,8.86,9.04,112300,0
+GIB.US,D,20070410,000000,9.07,9.07,8.93,8.93,91600,0
+GIB.US,D,20070411,000000,9.03,9.07,8.9,9.07,73200,0
+GIB.US,D,20070412,000000,9,9.17,9,9.17,74900,0
+GIB.US,D,20070413,000000,9.07,9.18,9.05,9.06,77100,0
+GIB.US,D,20070416,000000,9.1,9.29,9.1,9.29,83300,0
+GIB.US,D,20070417,000000,9.2,9.27,9.12,9.17,87400,0
+GIB.US,D,20070418,000000,9.16,9.31,9.12,9.25,60900,0
+GIB.US,D,20070419,000000,9.14,9.28,9.14,9.25,64541,0
+GIB.US,D,20070420,000000,9.25,9.3,9.19,9.27,50000,0
+GIB.US,D,20070423,000000,9.18,9.32,9.18,9.23,111599,0
+GIB.US,D,20070424,000000,9.25,9.27,9.17,9.24,93800,0
+GIB.US,D,20070425,000000,9.25,9.49,9.22,9.46,125880,0
+GIB.US,D,20070426,000000,9.43,9.48,9.31,9.31,75300,0
+GIB.US,D,20070427,000000,9.33,9.38,9.27,9.29,36900,0
+GIB.US,D,20070430,000000,9.25,9.35,8.9,8.99,124420,0
+GIB.US,D,20070501,000000,8.99,9.13,8.97,9.07,75810,0
+GIB.US,D,20070502,000000,9.53,10.35,9.51,9.91,568800,0
+GIB.US,D,20070503,000000,9.95,10.03,9.87,9.91,168176,0
+GIB.US,D,20070504,000000,9.85,9.97,9.76,9.88,198100,0
+GIB.US,D,20070507,000000,9.83,9.97,9.83,9.88,78500,0
+GIB.US,D,20070508,000000,9.87,9.93,9.68,9.89,64110,0
+GIB.US,D,20070509,000000,9.82,9.93,9.82,9.86,70900,0
+GIB.US,D,20070510,000000,9.86,9.93,9.8,9.84,60302,0
+GIB.US,D,20070511,000000,9.8,9.88,9.78,9.85,44300,0
+GIB.US,D,20070514,000000,9.85,10.04,9.85,10.01,89800,0
+GIB.US,D,20070515,000000,10.03,10.11,9.98,10.02,73598,0
+GIB.US,D,20070516,000000,10,10.03,9.94,9.98,96600,0
+GIB.US,D,20070517,000000,9.96,10.03,9.94,10.02,74600,0
+GIB.US,D,20070518,000000,10.07,10.12,10.05,10.11,264600,0
+GIB.US,D,20070521,000000,10.07,10.39,10.07,10.25,112300,0
+GIB.US,D,20070522,000000,10.21,10.5,10.12,10.41,311100,0
+GIB.US,D,20070523,000000,10.44,10.55,10.36,10.45,173298,0
+GIB.US,D,20070524,000000,10.44,10.46,10.09,10.13,163300,0
+GIB.US,D,20070525,000000,10.15,10.21,10.1,10.18,65991,0
+GIB.US,D,20070529,000000,10.24,10.41,10.24,10.36,123660,0
+GIB.US,D,20070530,000000,10.3,10.62,10.28,10.62,120464,0
+GIB.US,D,20070531,000000,10.62,10.83,10.62,10.81,88100,0
+GIB.US,D,20070601,000000,10.87,10.95,10.83,10.89,103200,0
+GIB.US,D,20070604,000000,10.78,11,10.66,10.99,130600,0
+GIB.US,D,20070605,000000,10.95,10.95,10.74,10.78,224900,0
+GIB.US,D,20070606,000000,10.84,10.9,10.77,10.85,73100,0
+GIB.US,D,20070607,000000,10.8,10.86,10.58,10.66,126717,0
+GIB.US,D,20070608,000000,10.74,10.93,10.74,10.87,162100,0
+GIB.US,D,20070611,000000,10.88,10.94,10.72,10.86,164100,0
+GIB.US,D,20070612,000000,10.82,10.88,10.74,10.75,223800,0
+GIB.US,D,20070613,000000,10.69,10.79,10.68,10.79,86820,0
+GIB.US,D,20070614,000000,10.75,10.79,10.71,10.75,70900,0
+GIB.US,D,20070615,000000,10.8,10.82,10.73,10.75,266800,0
+GIB.US,D,20070618,000000,10.79,10.82,10.64,10.79,179300,0
+GIB.US,D,20070619,000000,10.73,10.95,10.73,10.89,186400,0
+GIB.US,D,20070620,000000,10.86,10.93,10.73,10.75,107100,0
+GIB.US,D,20070621,000000,10.68,10.77,10.66,10.76,110700,0
+GIB.US,D,20070622,000000,10.76,10.94,10.76,10.81,69900,0
+GIB.US,D,20070625,000000,10.9,11.06,10.74,10.81,363100,0
+GIB.US,D,20070626,000000,10.97,11.17,10.95,11.03,170300,0
+GIB.US,D,20070627,000000,11.08,11.19,10.96,11.18,150800,0
+GIB.US,D,20070628,000000,11.24,11.4,11.19,11.24,171100,0
+GIB.US,D,20070629,000000,11.25,11.4,11.22,11.22,390700,0
+GIB.US,D,20070702,000000,11.37,11.55,11.3,11.54,140100,0
+GIB.US,D,20070703,000000,11.54,11.56,11.33,11.37,72800,0
+GIB.US,D,20070705,000000,11.35,11.4,11.2,11.27,125800,0
+GIB.US,D,20070706,000000,11.36,11.36,11.15,11.2,133300,0
+GIB.US,D,20070709,000000,11.13,11.26,11.13,11.14,238200,0
+GIB.US,D,20070710,000000,11.1,11.19,11.05,11.14,156600,0
+GIB.US,D,20070711,000000,11.1,11.14,11.05,11.12,185400,0
+GIB.US,D,20070712,000000,11.11,11.2,11.11,11.18,110700,0
+GIB.US,D,20070713,000000,11.19,11.23,11.06,11.2,101100,0
+GIB.US,D,20070716,000000,11.23,11.55,11.22,11.42,193400,0
+GIB.US,D,20070717,000000,11.37,11.48,11.15,11.28,200200,0
+GIB.US,D,20070718,000000,11.23,11.42,11.16,11.39,227200,0
+GIB.US,D,20070719,000000,11.4,11.41,11.25,11.33,119100,0
+GIB.US,D,20070720,000000,11.15,11.4,11.15,11.39,96300,0
+GIB.US,D,20070723,000000,11.39,11.42,11.21,11.23,164900,0
+GIB.US,D,20070724,000000,11.32,11.36,10.82,10.97,264200,0
+GIB.US,D,20070725,000000,10.95,11.13,10.7,10.92,269900,0
+GIB.US,D,20070726,000000,10.86,10.9,10.68,10.82,320400,0
+GIB.US,D,20070727,000000,10.78,10.93,10.6,10.67,173100,0
+GIB.US,D,20070730,000000,10.62,10.8,10.55,10.75,192900,0
+GIB.US,D,20070731,000000,10.85,10.9,10.19,10.33,551700,0
+GIB.US,D,20070801,000000,10.53,10.66,9.78,10.09,571000,0
+GIB.US,D,20070802,000000,10.33,10.95,10.31,10.86,251600,0
+GIB.US,D,20070803,000000,10.97,10.97,10.43,10.55,219500,0
+GIB.US,D,20070806,000000,10.55,10.69,10.17,10.41,179100,0
+GIB.US,D,20070807,000000,10.82,10.83,10.4,10.49,306100,0
+GIB.US,D,20070808,000000,10.63,10.65,9.88,10.03,685300,0
+GIB.US,D,20070809,000000,9.7,9.84,9.06,9.23,1659000,0
+GIB.US,D,20070810,000000,9.3,10.13,8.73,10,546600,0
+GIB.US,D,20070813,000000,10.09,10.59,10.06,10.11,211700,0
+GIB.US,D,20070814,000000,10.15,10.23,9.79,9.92,124200,0
+GIB.US,D,20070815,000000,9.84,10.03,9.56,9.73,202100,0
+GIB.US,D,20070816,000000,9.8,9.8,9.22,9.45,342900,0
+GIB.US,D,20070817,000000,10.22,10.27,9.82,10.03,431300,0
+GIB.US,D,20070820,000000,10.1,10.17,9.85,10.14,170100,0
+GIB.US,D,20070821,000000,10.02,10.04,9.9,9.94,210500,0
+GIB.US,D,20070822,000000,10.05,10.27,10.03,10.17,200200,0
+GIB.US,D,20070823,000000,10.2,10.35,10.14,10.23,172000,0
+GIB.US,D,20070824,000000,10.2,10.45,10.2,10.42,229400,0
+GIB.US,D,20070827,000000,10.4,10.5,10.26,10.38,134800,0
+GIB.US,D,20070828,000000,10.22,10.52,10.2,10.33,385900,0
+GIB.US,D,20070829,000000,10.5,10.65,10.44,10.61,248300,0
+GIB.US,D,20070830,000000,10.53,10.66,10.48,10.48,136400,0
+GIB.US,D,20070831,000000,10.6,11.08,10.59,11.03,195100,0
+GIB.US,D,20070904,000000,11.15,11.39,10.92,11.09,277600,0
+GIB.US,D,20070905,000000,10.87,11.15,10.81,10.91,252400,0
+GIB.US,D,20070906,000000,10.9,11.02,10.43,10.58,448300,0
+GIB.US,D,20070907,000000,10.65,10.83,10.62,10.73,302600,0
+GIB.US,D,20070910,000000,10.64,11,10.64,10.89,349100,0
+GIB.US,D,20070911,000000,10.89,11,10.86,10.95,336200,0
+GIB.US,D,20070912,000000,10.98,11.12,10.89,11.07,200300,0
+GIB.US,D,20070913,000000,11,11.12,10.91,11,143900,0
+GIB.US,D,20070914,000000,11.05,11.1,10.95,11.02,185200,0
+GIB.US,D,20070917,000000,11.02,11.02,10.73,10.86,179400,0
+GIB.US,D,20070918,000000,10.99,11.01,10.77,10.94,390200,0
+GIB.US,D,20070919,000000,10.95,11.25,10.94,11.19,275300,0
+GIB.US,D,20070920,000000,11.29,11.49,11.22,11.34,303700,0
+GIB.US,D,20070921,000000,11.43,11.43,10.96,11.06,215700,0
+GIB.US,D,20070924,000000,11.16,11.37,11.08,11.14,154600,0
+GIB.US,D,20070925,000000,11.01,11.31,10.76,11.17,240500,0
+GIB.US,D,20070926,000000,11.15,11.25,11.12,11.23,174300,0
+GIB.US,D,20070927,000000,11.27,11.73,11.22,11.71,214600,0
+GIB.US,D,20070928,000000,11.7,11.71,11.28,11.4,159600,0
+GIB.US,D,20071001,000000,11.33,11.46,10.9,11.05,316500,0
+GIB.US,D,20071002,000000,10.94,11.05,10.71,10.78,316700,0
+GIB.US,D,20071003,000000,10.8,11.1,10.8,10.95,361800,0
+GIB.US,D,20071004,000000,10.95,11.14,10.9,10.92,279100,0
+GIB.US,D,20071005,000000,11.03,11.25,11.03,11.13,374500,0
+GIB.US,D,20071008,000000,11.05,11.17,10.8,10.86,118500,0
+GIB.US,D,20071009,000000,10.89,11.02,10.78,10.97,280600,0
+GIB.US,D,20071010,000000,11.04,11.05,10.74,10.79,203000,0
+GIB.US,D,20071011,000000,10.79,10.87,10.58,10.69,279800,0
+GIB.US,D,20071012,000000,10.64,10.79,10.44,10.76,253200,0
+GIB.US,D,20071015,000000,10.71,10.8,10.46,10.51,234400,0
+GIB.US,D,20071016,000000,10.47,10.53,10.36,10.5,158800,0
+GIB.US,D,20071017,000000,10.67,10.89,10.56,10.89,251000,0
+GIB.US,D,20071018,000000,10.84,11.02,10.76,10.96,256400,0
+GIB.US,D,20071019,000000,11,11.35,11,11.14,251300,0
+GIB.US,D,20071022,000000,10.85,10.99,10.29,10.96,321400,0
+GIB.US,D,20071023,000000,11.17,11.18,10.97,11.04,151900,0
+GIB.US,D,20071024,000000,11,11.04,10.84,11,100100,0
+GIB.US,D,20071025,000000,11.14,11.14,10.89,11.05,173400,0
+GIB.US,D,20071026,000000,10.97,11.11,10.94,11.09,186600,0
+GIB.US,D,20071029,000000,11.14,11.35,11.05,11.23,180300,0
+GIB.US,D,20071030,000000,11.08,11.15,11.05,11.1,56200,0
+GIB.US,D,20071031,000000,11.2,11.39,11.05,11.36,133300,0
+GIB.US,D,20071101,000000,11.15,11.15,11.01,11.01,108700,0
+GIB.US,D,20071102,000000,11.14,11.24,11.02,11.11,158300,0
+GIB.US,D,20071105,000000,10.62,11.14,10.62,11.01,235770,0
+GIB.US,D,20071106,000000,11.12,11.2,10.5,10.79,226600,0
+GIB.US,D,20071107,000000,10.71,10.92,10.05,10.26,309900,0
+GIB.US,D,20071108,000000,10.29,10.38,9.56,9.77,465302,0
+GIB.US,D,20071109,000000,9.97,10.33,9.82,9.82,333600,0
+GIB.US,D,20071112,000000,9.93,10.04,9.69,9.86,260600,0
+GIB.US,D,20071113,000000,9.85,10.34,9.84,10.27,203006,0
+GIB.US,D,20071114,000000,10.42,11.45,10.42,10.82,436800,0
+GIB.US,D,20071115,000000,10.67,10.94,10.54,10.88,190089,0
+GIB.US,D,20071116,000000,11,11.03,10.85,10.93,512800,0
+GIB.US,D,20071119,000000,11.03,11.1,10.82,10.87,371345,0
+GIB.US,D,20071120,000000,10.81,10.91,10.75,10.88,296400,0
+GIB.US,D,20071121,000000,10.74,11.01,10.66,10.93,185800,0
+GIB.US,D,20071123,000000,10.92,11.05,10.88,10.94,198300,0
+GIB.US,D,20071126,000000,10.88,10.99,10.63,10.72,161412,0
+GIB.US,D,20071127,000000,10.83,11.11,10.75,11.1,274387,0
+GIB.US,D,20071128,000000,11.1,11.5,11.1,11.44,339500,0
+GIB.US,D,20071129,000000,11.3,11.42,11.18,11.34,102600,0
+GIB.US,D,20071130,000000,11.31,11.58,11.23,11.38,210100,0
+GIB.US,D,20071203,000000,11.2,11.26,11.06,11.19,198145,0
+GIB.US,D,20071204,000000,11.01,11.04,10.87,10.93,138200,0
+GIB.US,D,20071205,000000,11,11.51,11,11.38,225500,0
+GIB.US,D,20071206,000000,11.49,11.65,11.4,11.55,234700,0
+GIB.US,D,20071207,000000,11.65,11.86,11.62,11.76,229300,0
+GIB.US,D,20071210,000000,11.91,11.91,11.37,11.58,156966,0
+GIB.US,D,20071211,000000,11.65,11.78,11.47,11.47,161900,0
+GIB.US,D,20071212,000000,11.34,11.7,11.34,11.56,91970,0
+GIB.US,D,20071213,000000,11.5,11.5,11.14,11.25,124200,0
+GIB.US,D,20071214,000000,11.24,11.48,11.24,11.39,90900,0
+GIB.US,D,20071217,000000,11.44,11.65,11.44,11.58,203500,0
+GIB.US,D,20071218,000000,11.75,11.75,11.3,11.33,126140,0
+GIB.US,D,20071219,000000,11.3,11.56,11.27,11.46,109500,0
+GIB.US,D,20071220,000000,11.5,11.53,11.27,11.35,211200,0
+GIB.US,D,20071221,000000,11.27,11.97,11.27,11.68,228800,0
+GIB.US,D,20071224,000000,11.54,11.58,11.25,11.31,127400,0
+GIB.US,D,20071226,000000,11.31,11.67,11.21,11.67,80800,0
+GIB.US,D,20071227,000000,11.56,11.83,11.51,11.67,118600,0
+GIB.US,D,20071228,000000,11.59,11.7,11.55,11.66,141605,0
+GIB.US,D,20071231,000000,11.78,11.78,11.42,11.64,168398,0
+GIB.US,D,20080102,000000,11.68,11.68,11.05,11.06,192752,0
+GIB.US,D,20080103,000000,11.08,11.19,10.79,11.19,166389,0
+GIB.US,D,20080104,000000,11.11,11.12,10.96,11.02,180400,0
+GIB.US,D,20080107,000000,11,11.08,10.65,10.69,213243,0
+GIB.US,D,20080108,000000,10.69,10.94,10.55,10.55,156000,0
+GIB.US,D,20080109,000000,10.59,11.02,10.56,10.82,199966,0
+GIB.US,D,20080110,000000,10.76,10.8,10.5,10.65,191000,0
+GIB.US,D,20080111,000000,10.42,10.42,10.29,10.31,155500,0
+GIB.US,D,20080114,000000,10.25,10.43,10.06,10.17,232700,0
+GIB.US,D,20080115,000000,9.98,10.33,9.98,10.23,228269,0
+GIB.US,D,20080116,000000,10.09,10.19,9.75,10,252800,0
+GIB.US,D,20080117,000000,9.94,9.99,9.42,9.5,183500,0
+GIB.US,D,20080118,000000,9.45,9.73,9.29,9.41,153700,0
+GIB.US,D,20080122,000000,9.01,9.45,9.01,9.37,247300,0
+GIB.US,D,20080123,000000,9.34,9.82,9.32,9.8,155127,0
+GIB.US,D,20080124,000000,10.01,10.36,9.82,9.86,290500,0
+GIB.US,D,20080125,000000,10.07,10.07,9.6,9.61,132400,0
+GIB.US,D,20080128,000000,9.56,9.73,9.38,9.65,256200,0
+GIB.US,D,20080129,000000,9.96,10.09,9.64,9.74,246166,0
+GIB.US,D,20080130,000000,9.77,10.29,9.76,10.02,565400,0
+GIB.US,D,20080131,000000,9.91,10.14,9.8,10.1,121400,0
+GIB.US,D,20080201,000000,10.08,10.57,10.06,10.49,235400,0
+GIB.US,D,20080204,000000,10.34,10.67,10.18,10.37,215900,0
+GIB.US,D,20080205,000000,10.08,10.64,9.97,10.19,515100,0
+GIB.US,D,20080206,000000,10.23,10.29,10.08,10.23,145700,0
+GIB.US,D,20080207,000000,10.02,10.5,9.99,10.4,242500,0
+GIB.US,D,20080208,000000,10.49,10.65,10.17,10.27,157300,0
+GIB.US,D,20080211,000000,10.18,10.39,10.07,10.34,129100,0
+GIB.US,D,20080212,000000,10.3,10.87,10.3,10.69,158610,0
+GIB.US,D,20080213,000000,10.74,11.09,10.74,11.07,232400,0
+GIB.US,D,20080214,000000,11,11.06,10.78,10.82,210100,0
+GIB.US,D,20080215,000000,10.82,10.94,10.79,10.85,92400,0
+GIB.US,D,20080219,000000,10.84,10.84,10.48,10.55,198400,0
+GIB.US,D,20080220,000000,10.46,10.71,10.41,10.57,209100,0
+GIB.US,D,20080221,000000,10.53,10.93,10.53,10.88,131700,0
+GIB.US,D,20080222,000000,10.81,10.84,10.72,10.84,101500,0
+GIB.US,D,20080225,000000,10.89,10.98,10.77,10.96,79600,0
+GIB.US,D,20080226,000000,10.95,11.19,10.95,11.08,130800,0
+GIB.US,D,20080227,000000,11.01,11.19,10.99,11.08,129100,0
+GIB.US,D,20080228,000000,11.14,11.28,11.1,11.21,125000,0
+GIB.US,D,20080229,000000,11.15,11.21,10.97,11.08,137800,0
+GIB.US,D,20080303,000000,10.99,11.1,10.93,10.98,156800,0
+GIB.US,D,20080304,000000,10.98,10.98,10.73,10.82,105600,0
+GIB.US,D,20080305,000000,10.99,11.11,10.89,11.02,148100,0
+GIB.US,D,20080306,000000,11.07,11.1,10.98,10.99,104800,0
+GIB.US,D,20080307,000000,11.03,11.03,10.68,10.7,115500,0
+GIB.US,D,20080310,000000,10.81,10.86,10.66,10.72,147535,0
+GIB.US,D,20080311,000000,10.85,10.85,10.58,10.67,160600,0
+GIB.US,D,20080312,000000,10.73,10.86,10.66,10.75,122200,0
+GIB.US,D,20080313,000000,10.66,10.89,10.38,10.87,245847,0
+GIB.US,D,20080314,000000,10.72,10.81,10.59,10.73,156300,0
+GIB.US,D,20080317,000000,10.36,10.53,10.3,10.35,127200,0
+GIB.US,D,20080318,000000,10.38,10.77,10.38,10.73,214700,0
+GIB.US,D,20080319,000000,10.7,10.72,10.14,10.17,249900,0
+GIB.US,D,20080320,000000,10.06,10.16,9.91,10.12,254600,0
+GIB.US,D,20080324,000000,10.1,10.54,10.08,10.52,228875,0
+GIB.US,D,20080325,000000,10.47,10.79,10.47,10.78,191100,0
+GIB.US,D,20080326,000000,10.79,10.79,10.52,10.59,173200,0
+GIB.US,D,20080327,000000,10.62,10.74,10.41,10.7,202300,0
+GIB.US,D,20080328,000000,10.8,10.83,10.55,10.6,53300,0
+GIB.US,D,20080331,000000,10.6,10.62,10.18,10.6,119100,0
+GIB.US,D,20080401,000000,10.56,11.19,10.51,10.95,271207,0
+GIB.US,D,20080402,000000,11.12,11.36,11.03,11.16,213000,0
+GIB.US,D,20080403,000000,11.23,11.33,11.2,11.32,114900,0
+GIB.US,D,20080404,000000,11.21,11.33,11.16,11.29,121700,0
+GIB.US,D,20080407,000000,11.35,11.35,11.18,11.21,73600,0
+GIB.US,D,20080408,000000,11.14,11.22,11.03,11.19,103900,0
+GIB.US,D,20080409,000000,11.15,11.48,11.06,11.4,143500,0
+GIB.US,D,20080410,000000,11.5,11.5,11.17,11.46,144600,0
+GIB.US,D,20080411,000000,11.35,11.41,11.11,11.24,98750,0
+GIB.US,D,20080414,000000,11.33,11.33,11.12,11.15,64925,0
+GIB.US,D,20080415,000000,11.2,11.32,11.12,11.15,57530,0
+GIB.US,D,20080416,000000,11.37,11.59,11.32,11.5,107699,0
+GIB.US,D,20080417,000000,11.49,11.68,11.45,11.65,79292,0
+GIB.US,D,20080418,000000,11.72,11.93,11.7,11.92,158267,0
+GIB.US,D,20080421,000000,11.89,11.96,11.71,11.89,91813,0
+GIB.US,D,20080422,000000,11.89,11.89,11.64,11.64,108395,0
+GIB.US,D,20080423,000000,11.46,11.57,11.34,11.44,178485,0
+GIB.US,D,20080424,000000,11.55,11.62,11.3,11.37,158851,0
+GIB.US,D,20080425,000000,11.43,11.6,11.38,11.53,105070,0
+GIB.US,D,20080428,000000,11.45,11.66,11.38,11.44,157403,0
+GIB.US,D,20080429,000000,11.6,11.66,11.24,11.5,218956,0
+GIB.US,D,20080430,000000,11.39,11.81,11.39,11.55,178659,0
+GIB.US,D,20080501,000000,11.56,11.74,11.41,11.48,168216,0
+GIB.US,D,20080502,000000,11.43,11.55,11.25,11.52,112292,0
+GIB.US,D,20080505,000000,11.45,11.62,11.39,11.43,150798,0
+GIB.US,D,20080506,000000,11.44,11.56,11.4,11.56,99478,0
+GIB.US,D,20080507,000000,11.26,11.31,10.94,10.99,221367,0
+GIB.US,D,20080508,000000,10.84,11.07,10.65,10.81,300471,0
+GIB.US,D,20080509,000000,10.77,10.93,10.76,10.85,93488,0
+GIB.US,D,20080512,000000,10.85,11.06,10.78,11.06,137515,0
+GIB.US,D,20080513,000000,11,11.03,10.91,10.97,92162,0
+GIB.US,D,20080514,000000,10.99,11.25,10.99,11.18,88510,0
+GIB.US,D,20080515,000000,11.13,11.19,11.05,11.08,69383,0
+GIB.US,D,20080516,000000,11.11,11.16,10.96,11.02,85278,0
+GIB.US,D,20080519,000000,11,11.09,10.87,10.93,40584,0
+GIB.US,D,20080520,000000,10.99,11.08,10.56,10.68,232935,0
+GIB.US,D,20080521,000000,10.74,10.85,10.29,10.36,196079,0
+GIB.US,D,20080522,000000,10.44,10.72,10.35,10.55,189162,0
+GIB.US,D,20080523,000000,10.69,10.8,10.62,10.71,90026,0
+GIB.US,D,20080527,000000,10.77,10.77,10.53,10.61,75826,0
+GIB.US,D,20080528,000000,10.55,10.76,10.43,10.73,193064,0
+GIB.US,D,20080529,000000,10.69,11.07,10.69,10.96,105095,0
+GIB.US,D,20080530,000000,11,11,10.75,10.86,130373,0
+GIB.US,D,20080602,000000,10.65,10.65,10.34,10.38,219292,0
+GIB.US,D,20080603,000000,10.45,10.76,10.44,10.59,180129,0
+GIB.US,D,20080604,000000,10.5,10.62,10.38,10.57,195611,0
+GIB.US,D,20080605,000000,10.53,10.93,10.5,10.9,162835,0
+GIB.US,D,20080606,000000,10.73,10.74,10.58,10.63,92045,0
+GIB.US,D,20080609,000000,10.57,10.66,10.31,10.48,117877,0
+GIB.US,D,20080610,000000,10.41,10.64,10.34,10.63,106758,0
+GIB.US,D,20080611,000000,10.59,10.66,10.48,10.51,99178,0
+GIB.US,D,20080612,000000,10.47,10.63,10.47,10.58,133755,0
+GIB.US,D,20080613,000000,10.58,10.75,10.54,10.6,206474,0
+GIB.US,D,20080616,000000,10.47,10.9,10.47,10.85,148735,0
+GIB.US,D,20080617,000000,10.93,10.93,10.48,10.6,168162,0
+GIB.US,D,20080618,000000,10.58,10.58,10.34,10.41,135449,0
+GIB.US,D,20080619,000000,10.49,10.61,10.37,10.41,143953,0
+GIB.US,D,20080620,000000,10.4,10.4,10.05,10.1,138731,0
+GIB.US,D,20080623,000000,10.15,10.26,10.08,10.19,83209,0
+GIB.US,D,20080624,000000,10.2,10.23,10.08,10.1,96371,0
+GIB.US,D,20080625,000000,10.13,10.26,9.99,10.02,153845,0
+GIB.US,D,20080626,000000,9.98,10.18,9.75,10.06,137449,0
+GIB.US,D,20080627,000000,10.04,10.04,9.58,9.65,213510,0
+GIB.US,D,20080630,000000,9.77,10.1,9.77,9.97,189023,0
+GIB.US,D,20080701,000000,10,10.08,9.89,10,63554,0
+GIB.US,D,20080702,000000,10.06,10.13,9.92,9.97,189874,0
+GIB.US,D,20080703,000000,10.12,10.12,9.77,9.78,94632,0
+GIB.US,D,20080707,000000,9.92,9.95,9.42,9.77,249773,0
+GIB.US,D,20080708,000000,9.98,10.33,9.97,10.14,178645,0
+GIB.US,D,20080709,000000,10.19,10.31,10.1,10.1,93650,0
+GIB.US,D,20080710,000000,10.15,10.18,9.79,9.89,85837,0
+GIB.US,D,20080711,000000,9.79,9.89,9.68,9.75,113443,0
+GIB.US,D,20080714,000000,9.74,9.74,9.48,9.57,104849,0
+GIB.US,D,20080715,000000,9.43,9.57,8.94,9.03,335631,0
+GIB.US,D,20080716,000000,9.08,10.09,9.08,10.05,393966,0
+GIB.US,D,20080717,000000,10.04,10.24,9.93,9.97,204697,0
+GIB.US,D,20080718,000000,10,10.23,10,10.15,207398,0
+GIB.US,D,20080721,000000,10.27,10.36,10.01,10.03,146275,0
+GIB.US,D,20080722,000000,9.95,10.11,9.86,10.01,135025,0
+GIB.US,D,20080723,000000,10.03,10.53,10.03,10.4,180591,0
+GIB.US,D,20080724,000000,10.4,10.55,10.29,10.32,181281,0
+GIB.US,D,20080725,000000,10.3,10.49,10.23,10.33,194197,0
+GIB.US,D,20080728,000000,10.2,10.42,10.07,10.22,147829,0
+GIB.US,D,20080729,000000,10.37,10.83,10.12,10.83,154681,0
+GIB.US,D,20080730,000000,10.78,10.94,10.52,10.94,232825,0
+GIB.US,D,20080731,000000,10.95,11.11,10.69,10.7,170462,0
+GIB.US,D,20080801,000000,10.82,10.82,10.39,10.59,147361,0
+GIB.US,D,20080804,000000,10.59,10.84,10.59,10.6,79365,0
+GIB.US,D,20080805,000000,10.5,10.73,10.28,10.67,263145,0
+GIB.US,D,20080806,000000,10.7,10.7,10.59,10.67,90491,0
+GIB.US,D,20080807,000000,10.68,10.72,10.53,10.67,151269,0
+GIB.US,D,20080808,000000,10.58,10.84,10.57,10.78,145087,0
+GIB.US,D,20080811,000000,10.73,10.76,10.53,10.66,113397,0
+GIB.US,D,20080812,000000,10.65,10.74,10.58,10.71,99458,0
+GIB.US,D,20080813,000000,10.68,10.97,10.63,10.94,158270,0
+GIB.US,D,20080814,000000,10.95,10.99,10.68,10.78,87219,0
+GIB.US,D,20080815,000000,10.82,10.89,10.77,10.87,65696,0
+GIB.US,D,20080818,000000,10.82,10.82,10.47,10.52,86302,0
+GIB.US,D,20080819,000000,10.49,10.57,10.33,10.54,79500,0
+GIB.US,D,20080820,000000,10.68,10.79,10.43,10.55,100318,0
+GIB.US,D,20080821,000000,10.53,10.71,10.45,10.64,109247,0
+GIB.US,D,20080822,000000,10.49,10.68,10.43,10.63,61505,0
+GIB.US,D,20080825,000000,10.56,10.58,10.4,10.41,50412,0
+GIB.US,D,20080826,000000,10.49,10.58,10.2,10.32,79766,0
+GIB.US,D,20080827,000000,10.3,10.7,10.27,10.55,99537,0
+GIB.US,D,20080828,000000,10.6,11.02,10.6,10.81,125902,0
+GIB.US,D,20080829,000000,10.76,10.82,10.46,10.7,192793,0
+GIB.US,D,20080902,000000,10.56,10.56,10.02,10.14,206472,0
+GIB.US,D,20080903,000000,10.16,10.45,10.08,10.35,155878,0
+GIB.US,D,20080904,000000,10.19,10.42,10.06,10.08,88842,0
+GIB.US,D,20080905,000000,10.08,10.36,10.06,10.19,132375,0
+GIB.US,D,20080908,000000,10.35,10.43,10.06,10.12,119288,0
+GIB.US,D,20080909,000000,10.07,10.34,9.87,9.92,130030,0
+GIB.US,D,20080910,000000,9.28,10.25,9.26,10.16,149688,0
+GIB.US,D,20080911,000000,10.12,10.19,10.02,10.17,104453,0
+GIB.US,D,20080912,000000,10.25,10.28,10.02,10.09,133295,0
+GIB.US,D,20080915,000000,9.83,9.94,9.41,9.49,119799,0
+GIB.US,D,20080916,000000,9.28,9.65,9.26,9.62,134450,0
+GIB.US,D,20080917,000000,9.59,9.88,9.43,9.47,428221,0
+GIB.US,D,20080918,000000,9.52,9.59,9.23,9.51,223062,0
+GIB.US,D,20080919,000000,9.9,9.95,9.44,9.61,252442,0
+GIB.US,D,20080922,000000,9.76,9.76,9.47,9.51,128920,0
+GIB.US,D,20080923,000000,9.44,9.74,9.34,9.49,124538,0
+GIB.US,D,20080924,000000,9.67,9.9,9.51,9.84,179462,0
+GIB.US,D,20080925,000000,9.81,10.16,9.81,9.99,168555,0
+GIB.US,D,20080926,000000,9.79,9.81,9.48,9.51,105727,0
+GIB.US,D,20080929,000000,9.6,9.6,8.83,8.9,170498,0
+GIB.US,D,20080930,000000,8.79,9.12,8.63,8.84,292903,0
+GIB.US,D,20081001,000000,8.8,9.17,8.69,8.94,231008,0
+GIB.US,D,20081002,000000,8.77,8.77,8.52,8.63,149510,0
+GIB.US,D,20081003,000000,8.61,9.21,8.59,8.9,266835,0
+GIB.US,D,20081006,000000,8.46,9.03,8.16,8.93,403597,0
+GIB.US,D,20081007,000000,8.86,9.04,8.28,8.35,250829,0
+GIB.US,D,20081008,000000,8.28,8.7,8.22,8.22,264104,0
+GIB.US,D,20081009,000000,8.3,8.58,7.87,7.96,228132,0
+GIB.US,D,20081010,000000,7.42,7.92,7.09,7.6,395416,0
+GIB.US,D,20081013,000000,7.65,8.18,7.65,8.14,88090,0
+GIB.US,D,20081014,000000,8.3,8.38,8.12,8.15,246546,0
+GIB.US,D,20081015,000000,8.12,8.31,7.62,7.71,265565,0
+GIB.US,D,20081016,000000,7.7,7.99,7.41,7.85,232059,0
+GIB.US,D,20081017,000000,7.75,7.96,7.7,7.82,193475,0
+GIB.US,D,20081020,000000,8,8,7.66,7.8,170094,0
+GIB.US,D,20081021,000000,7.58,7.71,7.37,7.41,170636,0
+GIB.US,D,20081022,000000,7.15,7.51,7.14,7.38,181464,0
+GIB.US,D,20081023,000000,7.34,7.39,6.89,7.15,185005,0
+GIB.US,D,20081024,000000,6.91,7.28,6.77,7.01,169369,0
+GIB.US,D,20081027,000000,6.89,7,6.68,6.7,206551,0
+GIB.US,D,20081028,000000,6.63,7.23,6.63,7.19,140831,0
+GIB.US,D,20081029,000000,7.22,7.35,6.98,7.23,109142,0
+GIB.US,D,20081030,000000,7.43,7.46,7.22,7.43,80226,0
+GIB.US,D,20081031,000000,7.38,8.13,7.34,8,192781,0
+GIB.US,D,20081103,000000,8.01,8.38,7.88,8.31,196087,0
+GIB.US,D,20081104,000000,8.45,8.93,8.42,8.65,200718,0
+GIB.US,D,20081105,000000,8.51,8.64,8.04,8.04,132674,0
+GIB.US,D,20081106,000000,8.08,8.25,7.85,7.85,584038,0
+GIB.US,D,20081107,000000,8.06,8.55,7.94,8,416036,0
+GIB.US,D,20081110,000000,8.24,8.35,7.69,7.95,148570,0
+GIB.US,D,20081111,000000,7.86,8,7.44,7.49,122444,0
+GIB.US,D,20081112,000000,7.35,7.4,7.08,7.18,183890,0
+GIB.US,D,20081113,000000,7.12,7.9,6.99,7.84,216245,0
+GIB.US,D,20081114,000000,7.85,7.85,7.18,7.32,199393,0
+GIB.US,D,20081117,000000,7.31,7.48,7.19,7.26,147943,0
+GIB.US,D,20081118,000000,7.3,7.57,7.17,7.29,125632,0
+GIB.US,D,20081119,000000,7.14,7.59,7.14,7.32,231713,0
+GIB.US,D,20081120,000000,7.18,7.42,6.88,6.88,208763,0
+GIB.US,D,20081121,000000,7.18,7.21,6.81,7.17,449826,0
+GIB.US,D,20081124,000000,7.3,7.8,7.3,7.6,188827,0
+GIB.US,D,20081125,000000,7.59,7.64,7.2,7.33,233107,0
+GIB.US,D,20081126,000000,7.33,7.41,7.26,7.37,210925,0
+GIB.US,D,20081128,000000,7.31,7.47,7.28,7.47,82845,0
+GIB.US,D,20081201,000000,7.54,7.72,7.27,7.28,148344,0
+GIB.US,D,20081202,000000,7.27,7.29,7.02,7.15,126088,0
+GIB.US,D,20081203,000000,7.06,7.24,6.74,7.04,559172,0
+GIB.US,D,20081204,000000,7.04,7.24,6.71,6.83,146084,0
+GIB.US,D,20081205,000000,6.66,7.56,6.65,7.54,254260,0
+GIB.US,D,20081208,000000,7.53,7.84,7.5,7.5,579493,0
+GIB.US,D,20081209,000000,7.27,7.75,7.22,7.56,218132,0
+GIB.US,D,20081210,000000,7.6,7.68,7.23,7.46,86012,0
+GIB.US,D,20081211,000000,7.6,7.66,7.19,7.24,93611,0
+GIB.US,D,20081212,000000,7.2,7.28,6.94,7.11,131119,0
+GIB.US,D,20081215,000000,7.26,7.38,7.12,7.32,83375,0
+GIB.US,D,20081216,000000,7.17,7.59,7.04,7.5,150521,0
+GIB.US,D,20081217,000000,7.36,7.6,7.29,7.5,175625,0
+GIB.US,D,20081218,000000,7.49,7.72,7.42,7.53,150496,0
+GIB.US,D,20081219,000000,7.52,7.66,7.35,7.57,154037,0
+GIB.US,D,20081222,000000,7.54,7.7,7.09,7.18,157225,0
+GIB.US,D,20081223,000000,7.39,7.44,7.21,7.35,84437,0
+GIB.US,D,20081224,000000,7.25,7.43,7.25,7.4,43084,0
+GIB.US,D,20081226,000000,7.35,7.36,6.99,7.23,45648,0
+GIB.US,D,20081229,000000,7.42,7.67,7.37,7.67,146287,0
+GIB.US,D,20081230,000000,7.77,7.77,7.46,7.63,90931,0
+GIB.US,D,20081231,000000,7.7,7.95,7.63,7.8,119140,0
+GIB.US,D,20090102,000000,7.8,8.07,7.69,7.94,97244,0
+GIB.US,D,20090105,000000,8.05,8.38,7.94,8.26,144470,0
+GIB.US,D,20090106,000000,8.45,8.6,8.38,8.49,225481,0
+GIB.US,D,20090107,000000,8.47,8.47,8.12,8.17,80251,0
+GIB.US,D,20090108,000000,8.04,8.18,7.92,7.96,136852,0
+GIB.US,D,20090109,000000,7.99,8.22,7.94,8.07,153231,0
+GIB.US,D,20090112,000000,8.08,8.12,7.91,7.98,153587,0
+GIB.US,D,20090113,000000,7.78,7.99,7.77,7.91,131074,0
+GIB.US,D,20090114,000000,7.66,7.93,7.66,7.79,144941,0
+GIB.US,D,20090115,000000,7.76,7.82,7.58,7.67,126688,0
+GIB.US,D,20090116,000000,7.8,7.82,7.61,7.69,87808,0
+GIB.US,D,20090120,000000,7.64,7.69,7.08,7.08,235588,0
+GIB.US,D,20090121,000000,7.21,7.54,7.16,7.48,285589,0
+GIB.US,D,20090122,000000,7.36,7.52,7.34,7.47,181411,0
+GIB.US,D,20090123,000000,7.42,7.67,7.42,7.49,471084,0
+GIB.US,D,20090126,000000,7.5,7.96,7.5,7.78,256925,0
+GIB.US,D,20090127,000000,8,8.37,8,8.17,683335,0
+GIB.US,D,20090128,000000,8.48,8.51,8.04,8.11,408546,0
+GIB.US,D,20090129,000000,8.11,8.47,8.01,8.19,400589,0
+GIB.US,D,20090130,000000,8.24,8.35,8,8.06,443467,0
+GIB.US,D,20090202,000000,7.98,8.2,7.9,8.02,281015,0
+GIB.US,D,20090203,000000,8.06,8.11,7.95,7.99,238403,0
+GIB.US,D,20090204,000000,8,8.13,7.86,7.86,314952,0
+GIB.US,D,20090205,000000,7.93,8.28,7.9,8.13,559277,0
+GIB.US,D,20090206,000000,8.05,8.45,8,8.39,353862,0
+GIB.US,D,20090209,000000,8.46,8.46,8.23,8.31,283400,0
+GIB.US,D,20090210,000000,8.28,8.31,8.03,8.1,254074,0
+GIB.US,D,20090211,000000,8.06,8.17,7.94,8.05,264865,0
+GIB.US,D,20090212,000000,7.76,8.07,7.76,7.99,247457,0
+GIB.US,D,20090213,000000,8.04,8.09,7.84,7.93,292303,0
+GIB.US,D,20090217,000000,7.76,7.85,7.63,7.66,261348,0
+GIB.US,D,20090218,000000,7.6,7.82,7.6,7.8,148773,0
+GIB.US,D,20090219,000000,7.9,7.97,7.54,7.66,192291,0
+GIB.US,D,20090220,000000,7.53,7.63,7.3,7.35,494804,0
+GIB.US,D,20090223,000000,7.44,7.54,7.21,7.25,170087,0
+GIB.US,D,20090224,000000,7.25,7.4,7.21,7.3,172372,0
+GIB.US,D,20090225,000000,7.2,7.6,7.05,7.43,306957,0
+GIB.US,D,20090226,000000,7.56,7.73,7.42,7.55,215593,0
+GIB.US,D,20090227,000000,7.38,7.69,7.18,7.25,405088,0
+GIB.US,D,20090302,000000,7.07,7.37,7.07,7.19,238928,0
+GIB.US,D,20090303,000000,7.21,7.36,7.09,7.12,168393,0
+GIB.US,D,20090304,000000,7.15,7.34,7.15,7.26,255927,0
+GIB.US,D,20090305,000000,7.19,7.28,7.03,7.07,156415,0
+GIB.US,D,20090306,000000,7.14,7.25,6.93,7.05,260103,0
+GIB.US,D,20090309,000000,6.9,6.95,6.65,6.8,265316,0
+GIB.US,D,20090310,000000,6.9,7.22,6.9,7.02,244052,0
+GIB.US,D,20090311,000000,7.06,7.23,7.02,7.16,149162,0
+GIB.US,D,20090312,000000,7.17,7.32,7.1,7.27,166412,0
+GIB.US,D,20090313,000000,7.3,7.32,7.13,7.24,155832,0
+GIB.US,D,20090316,000000,7.2,7.25,7.04,7.15,181940,0
+GIB.US,D,20090317,000000,7.19,7.32,7.13,7.32,119868,0
+GIB.US,D,20090318,000000,7.36,7.79,7.36,7.76,260612,0
+GIB.US,D,20090319,000000,7.76,8,7.73,7.78,181609,0
+GIB.US,D,20090320,000000,7.73,7.78,7.39,7.4,183625,0
+GIB.US,D,20090323,000000,7.56,7.92,7.55,7.89,140583,0
+GIB.US,D,20090324,000000,7.75,7.96,7.72,7.82,208077,0
+GIB.US,D,20090325,000000,7.91,8.21,7.9,8.21,278154,0
+GIB.US,D,20090326,000000,8.29,8.69,8.22,8.49,596227,0
+GIB.US,D,20090327,000000,8.36,8.36,7.95,7.97,311241,0
+GIB.US,D,20090330,000000,7.83,7.84,7.71,7.76,198949,0
+GIB.US,D,20090331,000000,7.9,8.14,7.87,8,170240,0
+GIB.US,D,20090401,000000,7.98,8.24,7.96,8.2,214025,0
+GIB.US,D,20090402,000000,8.27,8.51,8.27,8.32,185528,0
+GIB.US,D,20090403,000000,8.37,8.52,8.33,8.49,261721,0
+GIB.US,D,20090406,000000,8.49,8.52,8.31,8.51,205161,0
+GIB.US,D,20090407,000000,8.41,8.42,8.06,8.11,275118,0
+GIB.US,D,20090408,000000,8.18,8.36,8.18,8.35,246708,0
+GIB.US,D,20090409,000000,8.47,8.51,8.38,8.49,257370,0
+GIB.US,D,20090413,000000,8.38,8.49,8.24,8.33,259927,0
+GIB.US,D,20090414,000000,8.39,8.51,8.34,8.43,273362,0
+GIB.US,D,20090415,000000,8.41,8.47,8.29,8.45,176230,0
+GIB.US,D,20090416,000000,8.57,8.64,8.38,8.6,331982,0
+GIB.US,D,20090417,000000,8.57,8.76,8.57,8.71,184707,0
+GIB.US,D,20090420,000000,8.68,8.68,8.43,8.43,168347,0
+GIB.US,D,20090421,000000,8.45,8.69,8.34,8.67,220459,0
+GIB.US,D,20090422,000000,8.59,9.05,8.54,8.92,348800,0
+GIB.US,D,20090423,000000,9.02,9.02,8.77,8.88,178974,0
+GIB.US,D,20090424,000000,9,9.04,8.84,8.9,129868,0
+GIB.US,D,20090427,000000,8.86,9.07,8.84,8.89,301048,0
+GIB.US,D,20090428,000000,8.8,8.95,8.75,8.88,110672,0
+GIB.US,D,20090429,000000,8.9,9.03,8.83,8.93,320933,0
+GIB.US,D,20090430,000000,9,9.03,8.87,8.89,136782,0
+GIB.US,D,20090501,000000,8.95,9.11,8.86,9.05,242047,0
+GIB.US,D,20090504,000000,9.17,9.39,9.01,9.36,188535,0
+GIB.US,D,20090505,000000,9.42,9.44,9.26,9.41,261408,0
+GIB.US,D,20090506,000000,9.52,9.56,9.03,9.06,310216,0
+GIB.US,D,20090507,000000,9.11,9.15,8.49,8.77,284548,0
+GIB.US,D,20090508,000000,8.87,9.06,8.85,9.03,201940,0
+GIB.US,D,20090511,000000,8.99,8.99,8.75,8.76,147236,0
+GIB.US,D,20090512,000000,8.87,8.91,8.64,8.76,161356,0
+GIB.US,D,20090513,000000,8.71,8.76,8.47,8.56,190224,0
+GIB.US,D,20090514,000000,8.49,8.79,8.49,8.75,98326,0
+GIB.US,D,20090515,000000,8.8,8.84,8.7,8.74,124070,0
+GIB.US,D,20090518,000000,8.86,8.98,8.75,8.96,69373,0
+GIB.US,D,20090519,000000,8.97,9,8.89,8.92,355295,0
+GIB.US,D,20090520,000000,9,9.06,8.96,8.99,229451,0
+GIB.US,D,20090521,000000,8.86,8.98,8.84,8.94,126084,0
+GIB.US,D,20090522,000000,8.93,9.06,8.92,9.01,107266,0
+GIB.US,D,20090526,000000,8.89,9.25,8.89,9.24,303934,0
+GIB.US,D,20090527,000000,9.21,9.3,9.11,9.11,86569,0
+GIB.US,D,20090528,000000,9.15,9.25,9.13,9.18,111931,0
+GIB.US,D,20090529,000000,9.2,9.34,9.2,9.33,145013,0
+GIB.US,D,20090601,000000,9.39,9.49,9.37,9.38,236701,0
+GIB.US,D,20090602,000000,9.34,9.5,9.34,9.45,105295,0
+GIB.US,D,20090603,000000,9.34,9.34,9.13,9.15,123947,0
+GIB.US,D,20090604,000000,9.26,9.31,9.16,9.29,81960,0
+GIB.US,D,20090605,000000,9.3,9.3,9.11,9.15,123715,0
+GIB.US,D,20090608,000000,9.2,9.2,9.04,9.16,75134,0
+GIB.US,D,20090609,000000,9.27,9.27,9.18,9.23,92008,0
+GIB.US,D,20090610,000000,9.23,9.25,9.13,9.19,84244,0
+GIB.US,D,20090611,000000,9.24,9.43,9.23,9.32,92938,0
+GIB.US,D,20090612,000000,9.32,9.52,9.16,9.37,195639,0
+GIB.US,D,20090615,000000,9.19,9.42,9.03,9.19,193127,0
+GIB.US,D,20090616,000000,9.33,9.44,9.16,9.2,172343,0
+GIB.US,D,20090617,000000,9.19,9.23,9.01,9.17,146322,0
+GIB.US,D,20090618,000000,9.2,9.43,9.2,9.39,159377,0
+GIB.US,D,20090619,000000,9.4,9.42,9.09,9.25,194576,0
+GIB.US,D,20090622,000000,9.13,9.13,8.8,8.82,115990,0
+GIB.US,D,20090623,000000,8.81,8.94,8.78,8.9,105288,0
+GIB.US,D,20090624,000000,8.87,9.03,8.84,8.93,91515,0
+GIB.US,D,20090625,000000,8.85,8.87,8.74,8.83,121985,0
+GIB.US,D,20090626,000000,8.81,8.98,8.81,8.9,116271,0
+GIB.US,D,20090629,000000,8.94,8.94,8.75,8.85,163011,0
+GIB.US,D,20090630,000000,8.85,8.9,8.73,8.87,127815,0
+GIB.US,D,20090701,000000,8.93,9.03,8.8,8.96,65895,0
+GIB.US,D,20090702,000000,8.88,8.94,8.82,8.83,77209,0
+GIB.US,D,20090706,000000,8.83,8.97,8.72,8.9,99067,0
+GIB.US,D,20090707,000000,8.82,8.89,8.69,8.74,73703,0
+GIB.US,D,20090708,000000,8.73,8.76,8.31,8.44,172698,0
+GIB.US,D,20090709,000000,8.53,8.53,8.35,8.41,51558,0
+GIB.US,D,20090710,000000,8.32,8.57,8.32,8.56,96880,0
+GIB.US,D,20090713,000000,8.55,8.61,8.25,8.58,93302,0
+GIB.US,D,20090714,000000,8.66,8.79,8.64,8.73,95151,0
+GIB.US,D,20090715,000000,8.75,8.89,8.75,8.86,87480,0
+GIB.US,D,20090716,000000,8.86,8.96,8.83,8.86,294336,0
+GIB.US,D,20090717,000000,8.79,8.95,8.79,8.91,71536,0
+GIB.US,D,20090720,000000,8.93,9.14,8.93,9.14,94951,0
+GIB.US,D,20090721,000000,9.09,9.19,8.96,9,89661,0
+GIB.US,D,20090722,000000,8.95,9.16,8.95,9.09,58307,0
+GIB.US,D,20090723,000000,9.11,9.26,9.08,9.21,91356,0
+GIB.US,D,20090724,000000,9.2,9.54,9.12,9.5,223386,0
+GIB.US,D,20090727,000000,9.53,9.53,9.41,9.47,89405,0
+GIB.US,D,20090728,000000,9.4,9.49,9.36,9.4,78819,0
+GIB.US,D,20090729,000000,9.4,9.77,9.34,9.74,198557,0
+GIB.US,D,20090730,000000,9.74,9.9,9.66,9.83,199329,0
+GIB.US,D,20090731,000000,9.78,10.32,9.78,10.19,184426,0
+GIB.US,D,20090803,000000,10.35,10.56,10.22,10.4,121837,0
+GIB.US,D,20090804,000000,10.44,10.51,10.15,10.24,213095,0
+GIB.US,D,20090805,000000,10.24,10.28,10.02,10.09,105360,0
+GIB.US,D,20090806,000000,10.07,10.22,9.97,10.01,104293,0
+GIB.US,D,20090807,000000,10.01,10.34,10.01,10.31,83111,0
+GIB.US,D,20090810,000000,10.3,10.31,10.09,10.21,99549,0
+GIB.US,D,20090811,000000,10.05,10.11,9.91,10,74716,0
+GIB.US,D,20090812,000000,10.03,10.22,10.01,10.15,80296,0
+GIB.US,D,20090813,000000,10.17,10.25,10.14,10.21,79028,0
+GIB.US,D,20090814,000000,10.2,10.24,10.03,10.07,49050,0
+GIB.US,D,20090817,000000,9.95,10,9.83,9.91,81294,0
+GIB.US,D,20090818,000000,9.97,10.12,9.93,10.11,69265,0
+GIB.US,D,20090819,000000,10.03,10.2,9.94,10.15,106878,0
+GIB.US,D,20090820,000000,10.14,10.18,10.09,10.15,89632,0
+GIB.US,D,20090821,000000,10.15,10.29,10.15,10.24,149557,0
+GIB.US,D,20090824,000000,10.27,10.35,10.24,10.3,96223,0
+GIB.US,D,20090825,000000,10.38,10.38,10.24,10.33,130506,0
+GIB.US,D,20090826,000000,10.33,10.34,10.09,10.21,129858,0
+GIB.US,D,20090827,000000,10.47,10.57,10.28,10.57,256261,0
+GIB.US,D,20090828,000000,10.59,10.6,10.29,10.36,99958,0
+GIB.US,D,20090831,000000,10.25,10.46,10.18,10.33,306821,0
+GIB.US,D,20090901,000000,10.35,10.4,10.24,10.31,177672,0
+GIB.US,D,20090902,000000,10.23,10.3,10.19,10.19,96545,0
+GIB.US,D,20090903,000000,10.29,10.29,10.17,10.27,108045,0
+GIB.US,D,20090904,000000,10.26,10.58,10.26,10.5,133379,0
+GIB.US,D,20090908,000000,10.52,10.74,10.52,10.66,197375,0
+GIB.US,D,20090909,000000,10.66,10.67,10.54,10.56,125969,0
+GIB.US,D,20090910,000000,10.56,10.6,10.48,10.55,84694,0
+GIB.US,D,20090911,000000,10.56,10.6,10.5,10.57,98210,0
+GIB.US,D,20090914,000000,10.56,10.56,10.43,10.53,54039,0
+GIB.US,D,20090915,000000,10.56,10.98,10.49,10.97,164769,0
+GIB.US,D,20090916,000000,11.03,11.05,10.93,11.01,109193,0
+GIB.US,D,20090917,000000,10.99,11.13,10.9,11.1,130116,0
+GIB.US,D,20090918,000000,11.12,11.22,10.93,11.18,126101,0
+GIB.US,D,20090921,000000,11.01,11.42,11,11.41,188276,0
+GIB.US,D,20090922,000000,11.5,11.55,11.4,11.48,206151,0
+GIB.US,D,20090923,000000,11.48,12.41,11.47,12.15,331727,0
+GIB.US,D,20090924,000000,12.66,12.66,11.34,11.57,369313,0
+GIB.US,D,20090925,000000,11.47,11.89,11.35,11.68,191468,0
+GIB.US,D,20090928,000000,11.7,12.14,11.7,11.75,299328,0
+GIB.US,D,20090929,000000,11.72,11.94,11.66,11.9,178320,0
+GIB.US,D,20090930,000000,11.98,12.02,11.66,11.69,209098,0
+GIB.US,D,20091001,000000,11.66,11.67,11.33,11.36,159988,0
+GIB.US,D,20091002,000000,11.12,11.81,11.11,11.79,285058,0
+GIB.US,D,20091005,000000,11.78,12.24,11.77,12.1,312439,0
+GIB.US,D,20091006,000000,12.22,12.45,12.17,12.3,231590,0
+GIB.US,D,20091007,000000,12.27,12.71,12.24,12.63,272011,0
+GIB.US,D,20091008,000000,12.63,13.21,12.63,12.95,345389,0
+GIB.US,D,20091009,000000,12.95,13.07,12.9,12.98,181169,0
+GIB.US,D,20091012,000000,13.19,13.3,12.88,12.99,65320,0
+GIB.US,D,20091013,000000,12.99,13.1,12.79,12.82,156972,0
+GIB.US,D,20091014,000000,13,13.47,12.86,13.46,220093,0
+GIB.US,D,20091015,000000,13.42,13.42,13.1,13.14,166404,0
+GIB.US,D,20091016,000000,13.06,13.23,12.88,13.14,168522,0
+GIB.US,D,20091019,000000,13.23,13.35,12.98,12.99,210983,0
+GIB.US,D,20091020,000000,13.01,13.01,12.58,12.75,233092,0
+GIB.US,D,20091021,000000,12.79,12.89,12.56,12.6,260835,0
+GIB.US,D,20091022,000000,12.61,12.76,12.54,12.63,248570,0
+GIB.US,D,20091023,000000,12.67,12.69,12.5,12.67,112150,0
+GIB.US,D,20091026,000000,12.6,12.87,12.45,12.49,168557,0
+GIB.US,D,20091027,000000,12.46,12.62,12.41,12.44,104782,0
+GIB.US,D,20091028,000000,12.39,12.39,12.01,12.06,133286,0
+GIB.US,D,20091029,000000,12.22,12.36,12.02,12.25,118205,0
+GIB.US,D,20091030,000000,12.07,12.47,12.05,12.21,232803,0
+GIB.US,D,20091102,000000,12.2,12.28,12.04,12.05,230158,0
+GIB.US,D,20091103,000000,12.04,12.27,12,12.19,141326,0
+GIB.US,D,20091104,000000,12.31,12.35,11.99,12.01,216708,0
+GIB.US,D,20091105,000000,11.98,12,11.52,11.99,294699,0
+GIB.US,D,20091106,000000,11.93,12.27,11.84,12.22,215432,0
+GIB.US,D,20091109,000000,12.51,12.57,12.16,12.24,202747,0
+GIB.US,D,20091110,000000,12.21,12.62,12.2,12.46,198756,0
+GIB.US,D,20091111,000000,12.51,12.59,12.26,12.3,151662,0
+GIB.US,D,20091112,000000,12.21,12.49,12.16,12.44,134122,0
+GIB.US,D,20091113,000000,12.43,12.59,12.4,12.59,300123,0
+GIB.US,D,20091116,000000,12.59,12.67,12.52,12.58,177494,0
+GIB.US,D,20091117,000000,12.34,12.5,12.33,12.44,311529,0
+GIB.US,D,20091118,000000,12.45,12.46,12.11,12.15,272957,0
+GIB.US,D,20091119,000000,12.07,12.19,11.97,12.14,111357,0
+GIB.US,D,20091120,000000,12.11,12.11,11.91,12.01,161538,0
+GIB.US,D,20091123,000000,12.15,12.46,12.15,12.4,119337,0
+GIB.US,D,20091124,000000,12.42,12.75,12.32,12.67,190837,0
+GIB.US,D,20091125,000000,12.81,12.86,12.67,12.84,145279,0
+GIB.US,D,20091127,000000,12.26,12.42,12.13,12.4,123789,0
+GIB.US,D,20091130,000000,12.46,12.63,12.35,12.43,142640,0
+GIB.US,D,20091201,000000,12.57,12.61,12.47,12.48,106042,0
+GIB.US,D,20091202,000000,12.4,12.58,12.4,12.53,134824,0
+GIB.US,D,20091203,000000,12.58,12.58,12.36,12.39,189351,0
+GIB.US,D,20091204,000000,12.4,12.66,12.4,12.59,165777,0
+GIB.US,D,20091207,000000,12.63,12.83,12.61,12.62,66851,0
+GIB.US,D,20091208,000000,12.62,12.67,12.49,12.54,107860,0
+GIB.US,D,20091209,000000,12.61,12.74,12.49,12.69,89866,0
+GIB.US,D,20091210,000000,12.79,12.86,12.74,12.82,70034,0
+GIB.US,D,20091211,000000,12.8,12.81,12.44,12.49,181343,0
+GIB.US,D,20091214,000000,12.63,12.64,12.42,12.64,165766,0
+GIB.US,D,20091215,000000,12.68,13.39,12.53,13.16,268828,0
+GIB.US,D,20091216,000000,13.2,13.91,13.04,13.83,289550,0
+GIB.US,D,20091217,000000,13.6,13.68,13.2,13.28,223238,0
+GIB.US,D,20091218,000000,13.41,13.48,13.16,13.32,127107,0
+GIB.US,D,20091221,000000,13.26,13.53,13.23,13.41,96211,0
+GIB.US,D,20091222,000000,13.4,13.45,13.25,13.3,84017,0
+GIB.US,D,20091223,000000,13.34,13.5,13.29,13.45,84447,0
+GIB.US,D,20091224,000000,13.54,13.54,13.42,13.53,49776,0
+GIB.US,D,20091228,000000,13.52,13.66,13.43,13.54,52391,0
+GIB.US,D,20091229,000000,13.7,13.7,13.48,13.63,75439,0
+GIB.US,D,20091230,000000,13.61,13.61,13.31,13.45,111985,0
+GIB.US,D,20091231,000000,13.47,13.56,13.37,13.56,109645,0
+GIB.US,D,20100104,000000,13.57,13.78,13.5,13.51,140097,0
+GIB.US,D,20100105,000000,13.5,13.63,13.41,13.51,144987,0
+GIB.US,D,20100106,000000,13.51,14.2,13.51,14.16,213642,0
+GIB.US,D,20100107,000000,14.2,14.2,13.93,14.1,125122,0
+GIB.US,D,20100108,000000,14.11,14.11,13.94,13.95,163650,0
+GIB.US,D,20100111,000000,14.12,14.31,13.86,14.26,273867,0
+GIB.US,D,20100112,000000,14.11,14.17,13.9,14.06,193220,0
+GIB.US,D,20100113,000000,14.03,14.17,14.01,14.14,62921,0
+GIB.US,D,20100114,000000,14.17,14.31,14.13,14.26,64110,0
+GIB.US,D,20100115,000000,14.2,14.29,14.07,14.09,68440,0
+GIB.US,D,20100119,000000,14.06,14.14,14,14.11,93468,0
+GIB.US,D,20100120,000000,13.92,14.06,13.8,13.84,129083,0
+GIB.US,D,20100121,000000,13.77,13.91,13.7,13.76,121922,0
+GIB.US,D,20100122,000000,13.72,14.28,13.72,13.95,206829,0
+GIB.US,D,20100125,000000,13.95,14.38,13.9,14.08,169974,0
+GIB.US,D,20100126,000000,13.96,14,13.73,13.88,240549,0
+GIB.US,D,20100127,000000,13.85,14.03,13.78,13.89,103061,0
+GIB.US,D,20100128,000000,13.97,14.01,13.6,13.62,135215,0
+GIB.US,D,20100129,000000,13.72,13.72,13.1,13.14,196243,0
+GIB.US,D,20100201,000000,13.18,13.45,12.98,13.41,167779,0
+GIB.US,D,20100202,000000,13.52,13.94,13.49,13.87,218457,0
+GIB.US,D,20100203,000000,13.89,13.91,13.76,13.82,104478,0
+GIB.US,D,20100204,000000,13.75,13.8,13.52,13.53,126551,0
+GIB.US,D,20100205,000000,13.6,13.63,13.36,13.54,142775,0
+GIB.US,D,20100208,000000,13.59,13.75,13.32,13.34,178820,0
+GIB.US,D,20100209,000000,13.51,13.64,13.46,13.59,155815,0
+GIB.US,D,20100210,000000,13.5,13.7,13.5,13.67,115196,0
+GIB.US,D,20100211,000000,13.65,13.93,13.57,13.93,80459,0
+GIB.US,D,20100212,000000,13.72,13.9,13.59,13.88,122081,0
+GIB.US,D,20100216,000000,13.9,13.95,13.8,13.89,87653,0
+GIB.US,D,20100217,000000,13.9,13.91,13.65,13.73,247222,0
+GIB.US,D,20100218,000000,13.61,14.15,13.61,14.12,362896,0
+GIB.US,D,20100219,000000,14.1,14.59,13.95,14.52,407533,0
+GIB.US,D,20100222,000000,14.52,14.63,14.15,14.51,218299,0
+GIB.US,D,20100223,000000,14.43,14.51,14.09,14.12,141629,0
+GIB.US,D,20100224,000000,14.17,14.17,14.01,14.15,125132,0
+GIB.US,D,20100225,000000,13.92,14.39,13.91,14.32,196887,0
+GIB.US,D,20100226,000000,14.31,14.37,13.99,14.02,192005,0
+GIB.US,D,20100301,000000,13.98,14.55,13.98,14.55,234666,0
+GIB.US,D,20100302,000000,14.52,15.04,14.52,15,252074,0
+GIB.US,D,20100303,000000,14.92,15.13,14.71,14.8,181537,0
+GIB.US,D,20100304,000000,14.9,14.97,14.67,14.96,124407,0
+GIB.US,D,20100305,000000,15.02,15.05,14.73,14.76,170944,0
+GIB.US,D,20100308,000000,14.83,14.85,14.58,14.64,111420,0
+GIB.US,D,20100309,000000,14.5,14.96,14.5,14.88,182951,0
+GIB.US,D,20100310,000000,14.81,14.89,14.62,14.72,174028,0
+GIB.US,D,20100311,000000,14.6,14.71,14.52,14.64,106021,0
+GIB.US,D,20100312,000000,14.6,14.83,14.6,14.83,158269,0
+GIB.US,D,20100315,000000,14.85,14.85,14.65,14.7,124740,0
+GIB.US,D,20100316,000000,14.75,14.86,14.74,14.83,272966,0
+GIB.US,D,20100317,000000,14.9,15.04,14.85,14.89,131924,0
+GIB.US,D,20100318,000000,14.84,15.13,14.84,15.1,119512,0
+GIB.US,D,20100319,000000,15.09,15.24,14.67,14.73,246238,0
+GIB.US,D,20100322,000000,14.59,14.91,14.5,14.9,90057,0
+GIB.US,D,20100323,000000,14.94,15,14.86,14.94,118106,0
+GIB.US,D,20100324,000000,14.88,15.12,14.84,15.02,116635,0
+GIB.US,D,20100325,000000,15.11,15.36,15.11,15.29,171194,0
+GIB.US,D,20100326,000000,15.24,15.27,14.8,14.89,127518,0
+GIB.US,D,20100329,000000,14.89,15.01,14.81,14.88,100164,0
+GIB.US,D,20100330,000000,14.84,15.04,14.84,14.91,86726,0
+GIB.US,D,20100331,000000,14.89,15.03,14.89,14.91,89619,0
+GIB.US,D,20100401,000000,15.01,15.51,15.01,15.39,185769,0
+GIB.US,D,20100405,000000,15.45,15.49,15.38,15.48,134218,0
+GIB.US,D,20100406,000000,15.5,15.52,15.42,15.5,81017,0
+GIB.US,D,20100407,000000,15.4,15.5,15.33,15.36,86206,0
+GIB.US,D,20100408,000000,15.15,15.15,14.74,14.88,318759,0
+GIB.US,D,20100409,000000,14.82,15.08,14.76,14.95,164946,0
+GIB.US,D,20100412,000000,15.04,15.04,14.82,14.99,102093,0
+GIB.US,D,20100413,000000,15,15,14.85,14.86,79709,0
+GIB.US,D,20100414,000000,14.93,15.04,14.88,14.91,110165,0
+GIB.US,D,20100415,000000,14.86,15.01,14.82,14.9,96138,0
+GIB.US,D,20100416,000000,14.84,15.05,14.82,14.91,138391,0
+GIB.US,D,20100419,000000,14.77,15.01,14.75,14.98,124700,0
+GIB.US,D,20100420,000000,15.14,15.37,15.08,15.3,154144,0
+GIB.US,D,20100421,000000,15.35,15.48,15.32,15.37,147464,0
+GIB.US,D,20100422,000000,15.43,15.6,15.32,15.52,219440,0
+GIB.US,D,20100423,000000,15.39,15.39,15.16,15.24,196210,0
+GIB.US,D,20100426,000000,15.25,15.29,15.16,15.2,99378,0
+GIB.US,D,20100427,000000,15.18,15.18,14.69,14.7,242095,0
+GIB.US,D,20100428,000000,14.61,14.77,14.41,14.71,241590,0
+GIB.US,D,20100429,000000,14.74,15.13,14.69,14.99,114359,0
+GIB.US,D,20100430,000000,15,15,14.62,14.77,180205,0
+GIB.US,D,20100503,000000,14.77,14.88,14.61,14.76,197183,0
+GIB.US,D,20100504,000000,14.61,14.89,14.54,14.69,194218,0
+GIB.US,D,20100505,000000,14.51,14.79,14.33,14.73,205277,0
+GIB.US,D,20100506,000000,14.61,14.93,13.5,14.44,233857,0
+GIB.US,D,20100507,000000,14.44,14.46,14.03,14.3,384544,0
+GIB.US,D,20100510,000000,14.64,15.41,14.64,15.38,220486,0
+GIB.US,D,20100511,000000,15.27,15.54,15.2,15.4,165953,0
+GIB.US,D,20100512,000000,15.51,16.38,15.45,16.1,406832,0
+GIB.US,D,20100513,000000,16.13,16.23,16,16.16,213710,0
+GIB.US,D,20100514,000000,16.07,16.1,15.72,15.92,258287,0
+GIB.US,D,20100517,000000,15.93,16.09,15.33,15.62,234260,0
+GIB.US,D,20100518,000000,15.76,15.98,15.48,15.63,119078,0
+GIB.US,D,20100519,000000,15.47,15.6,15.13,15.48,222844,0
+GIB.US,D,20100520,000000,14.74,15.21,14.74,15.06,238629,0
+GIB.US,D,20100521,000000,14.82,15.57,14.79,15.37,285144,0
+GIB.US,D,20100524,000000,15.33,15.48,15.3,15.36,85183,0
+GIB.US,D,20100525,000000,14.79,15.23,14.71,15.13,276518,0
+GIB.US,D,20100526,000000,15.42,15.66,14.98,15.02,304168,0
+GIB.US,D,20100527,000000,15.16,15.73,15.15,15.73,250403,0
+GIB.US,D,20100528,000000,15.65,15.89,15.63,15.64,221730,0
+GIB.US,D,20100601,000000,15.47,16,15.31,15.64,278206,0
+GIB.US,D,20100602,000000,15.63,15.71,15.36,15.48,262808,0
+GIB.US,D,20100603,000000,15.63,15.84,15.54,15.73,374784,0
+GIB.US,D,20100604,000000,15.42,15.42,15.14,15.18,477687,0
+GIB.US,D,20100607,000000,15.14,15.49,15.14,15.28,298648,0
+GIB.US,D,20100608,000000,15.23,15.64,15.23,15.6,453187,0
+GIB.US,D,20100609,000000,15.62,15.8,15.43,15.51,329521,0
+GIB.US,D,20100610,000000,15.65,16,15.64,15.91,251778,0
+GIB.US,D,20100611,000000,15.72,15.91,15.62,15.85,252458,0
+GIB.US,D,20100614,000000,16,16.04,15.81,15.86,269206,0
+GIB.US,D,20100615,000000,15.87,16.28,15.85,16.23,232862,0
+GIB.US,D,20100616,000000,16.05,16.4,16.04,16.25,241890,0
+GIB.US,D,20100617,000000,16.08,16.25,15.94,16.04,206486,0
+GIB.US,D,20100618,000000,15.95,16.14,15.88,15.99,214787,0
+GIB.US,D,20100621,000000,16.03,16.4,15.89,15.91,341026,0
+GIB.US,D,20100622,000000,15.96,16,15.52,15.58,181836,0
+GIB.US,D,20100623,000000,15.46,15.51,15.21,15.46,301161,0
+GIB.US,D,20100624,000000,15.4,15.54,15.13,15.18,231997,0
+GIB.US,D,20100625,000000,15.18,15.9,15.15,15.56,291955,0
+GIB.US,D,20100628,000000,15.53,15.71,15.49,15.6,112711,0
+GIB.US,D,20100629,000000,15.35,15.35,14.95,14.98,250884,0
+GIB.US,D,20100630,000000,15,15.29,14.88,14.93,200111,0
+GIB.US,D,20100701,000000,14.98,15.04,14.55,14.63,200595,0
+GIB.US,D,20100702,000000,14.84,15.18,14.81,14.88,228917,0
+GIB.US,D,20100706,000000,14.93,15.13,14.87,14.96,276367,0
+GIB.US,D,20100707,000000,14.95,15.2,14.88,15.16,116899,0
+GIB.US,D,20100708,000000,15.39,15.49,15.23,15.35,125024,0
+GIB.US,D,20100709,000000,15.45,15.52,15.34,15.46,78539,0
+GIB.US,D,20100712,000000,15.38,15.53,15.31,15.52,120050,0
+GIB.US,D,20100713,000000,15.67,15.82,15.62,15.75,190558,0
+GIB.US,D,20100714,000000,15.74,15.99,15.68,15.85,216188,0
+GIB.US,D,20100715,000000,15.85,15.85,15.51,15.73,201066,0
+GIB.US,D,20100716,000000,15.59,15.72,15.34,15.39,185230,0
+GIB.US,D,20100719,000000,15.39,15.64,15.35,15.49,127471,0
+GIB.US,D,20100720,000000,15.29,15.52,15.29,15.48,235226,0
+GIB.US,D,20100721,000000,15.48,15.66,15.15,15.25,245129,0
+GIB.US,D,20100722,000000,15.41,16.15,15.33,16.01,375943,0
+GIB.US,D,20100723,000000,15.94,16.1,15.85,16.07,190500,0
+GIB.US,D,20100726,000000,15.88,15.94,15.63,15.75,246221,0
+GIB.US,D,20100727,000000,15.86,15.86,14.5,14.91,877445,0
+GIB.US,D,20100728,000000,14.73,15.03,14.09,14.29,615640,0
+GIB.US,D,20100729,000000,14.45,14.45,13.83,14.24,607580,0
+GIB.US,D,20100730,000000,14.18,14.31,14.11,14.27,238225,0
+GIB.US,D,20100802,000000,14.47,14.59,14.39,14.54,173595,0
+GIB.US,D,20100803,000000,14.57,14.98,14.42,14.69,383713,0
+GIB.US,D,20100804,000000,14.77,14.78,14.24,14.4,383884,0
+GIB.US,D,20100805,000000,14.4,14.69,14.4,14.49,240685,0
+GIB.US,D,20100806,000000,14.41,14.57,14.02,14.25,210953,0
+GIB.US,D,20100809,000000,14.34,14.51,14.22,14.41,222769,0
+GIB.US,D,20100810,000000,14.24,14.36,14.14,14.27,140492,0
+GIB.US,D,20100811,000000,14,14.06,13.9,14.01,219022,0
+GIB.US,D,20100812,000000,13.93,14.32,13.79,14.11,275422,0
+GIB.US,D,20100813,000000,14.11,14.29,14.07,14.09,183594,0
+GIB.US,D,20100816,000000,14.05,14.23,13.93,14.14,120246,0
+GIB.US,D,20100817,000000,14.42,14.47,14.11,14.13,135178,0
+GIB.US,D,20100818,000000,14.12,14.34,14.08,14.26,193284,0
+GIB.US,D,20100819,000000,14.25,14.39,14.08,14.09,130541,0
+GIB.US,D,20100820,000000,13.98,14.1,13.95,14.05,99245,0
+GIB.US,D,20100823,000000,14.05,14.27,14.02,14.08,132244,0
+GIB.US,D,20100824,000000,13.87,13.91,13.7,13.71,200339,0
+GIB.US,D,20100825,000000,13.64,13.77,13.51,13.74,236586,0
+GIB.US,D,20100826,000000,13.78,13.88,13.71,13.82,116046,0
+GIB.US,D,20100827,000000,13.77,14.23,13.77,14.23,167367,0
+GIB.US,D,20100830,000000,14.14,14.38,14,14.02,129488,0
+GIB.US,D,20100831,000000,13.92,14.08,13.8,13.84,328365,0
+GIB.US,D,20100901,000000,14.11,14.19,13.79,13.88,286693,0
+GIB.US,D,20100902,000000,13.88,14.31,13.88,14.27,417173,0
+GIB.US,D,20100903,000000,14.35,14.7,14.35,14.51,226504,0
+GIB.US,D,20100907,000000,14.39,14.46,14.12,14.15,175476,0
+GIB.US,D,20100908,000000,14.14,14.3,14.07,14.15,125549,0
+GIB.US,D,20100909,000000,14.35,14.37,14.15,14.24,135665,0
+GIB.US,D,20100910,000000,14.23,14.38,14.1,14.29,179787,0
+GIB.US,D,20100913,000000,14.37,14.4,14.24,14.28,106590,0
+GIB.US,D,20100914,000000,14.24,14.36,14.1,14.13,142400,0
+GIB.US,D,20100915,000000,14.12,14.29,13.97,14.08,148013,0
+GIB.US,D,20100916,000000,14.02,14.36,13.96,14.26,168145,0
+GIB.US,D,20100917,000000,14.3,14.34,14.06,14.2,136651,0
+GIB.US,D,20100920,000000,14.15,14.49,14.1,14.42,195920,0
+GIB.US,D,20100921,000000,14.41,14.52,14.32,14.42,124499,0
+GIB.US,D,20100922,000000,14.36,14.54,14.2,14.26,90973,0
+GIB.US,D,20100923,000000,14.55,14.55,14.05,14.09,166022,0
+GIB.US,D,20100924,000000,14.34,14.34,14.14,14.17,91615,0
+GIB.US,D,20100927,000000,14.16,14.56,14.16,14.5,196712,0
+GIB.US,D,20100928,000000,14.48,14.82,14.39,14.8,271236,0
+GIB.US,D,20100929,000000,14.9,15.22,14.82,15.08,424636,0
+GIB.US,D,20100930,000000,15.13,15.4,14.99,15.03,193126,0
+GIB.US,D,20101001,000000,15.05,15.36,15.05,15.21,179421,0
+GIB.US,D,20101004,000000,15.14,15.72,15.14,15.66,402425,0
+GIB.US,D,20101005,000000,15.7,16.22,15.65,15.96,369173,0
+GIB.US,D,20101006,000000,15.89,15.94,15.62,15.73,179676,0
+GIB.US,D,20101007,000000,15.63,15.69,15.51,15.59,199779,0
+GIB.US,D,20101008,000000,15.57,15.91,15.53,15.84,218645,0
+GIB.US,D,20101011,000000,15.82,15.93,15.71,15.86,78138,0
+GIB.US,D,20101012,000000,15.76,15.87,15.64,15.85,150409,0
+GIB.US,D,20101013,000000,15.85,16.21,15.84,16.21,152675,0
+GIB.US,D,20101014,000000,16.11,16.24,15.87,15.93,151469,0
+GIB.US,D,20101015,000000,15.93,16,15.81,15.89,193198,0
+GIB.US,D,20101018,000000,15.8,15.86,15.71,15.8,123790,0
+GIB.US,D,20101019,000000,15.5,15.55,15.28,15.37,211486,0
+GIB.US,D,20101020,000000,15.47,15.67,15.35,15.65,186425,0
+GIB.US,D,20101021,000000,15.78,15.78,15.51,15.59,148140,0
+GIB.US,D,20101022,000000,15.69,15.69,15.46,15.57,80504,0
+GIB.US,D,20101025,000000,15.65,15.73,15.52,15.6,113683,0
+GIB.US,D,20101026,000000,15.48,15.55,15.17,15.25,225824,0
+GIB.US,D,20101027,000000,15.11,15.21,14.88,15.05,177020,0
+GIB.US,D,20101028,000000,15.03,15.29,14.96,15.19,192732,0
+GIB.US,D,20101029,000000,15.26,15.56,15.25,15.41,127696,0
+GIB.US,D,20101101,000000,15.85,15.85,15.5,15.62,350811,0
+GIB.US,D,20101102,000000,15.73,15.83,15.52,15.61,194780,0
+GIB.US,D,20101103,000000,15.63,15.72,15.14,15.36,280338,0
+GIB.US,D,20101104,000000,15.5,15.63,15.33,15.46,231604,0
+GIB.US,D,20101105,000000,15.6,15.63,15.4,15.41,146130,0
+GIB.US,D,20101108,000000,15.3,15.61,15.25,15.42,151730,0
+GIB.US,D,20101109,000000,15.58,17.16,15.58,16.93,564020,0
+GIB.US,D,20101110,000000,17,17.12,16.68,16.93,251064,0
+GIB.US,D,20101111,000000,16.79,16.88,16.59,16.86,200581,0
+GIB.US,D,20101112,000000,16.67,16.8,16.42,16.52,253568,0
+GIB.US,D,20101115,000000,16.55,16.83,16.5,16.73,254399,0
+GIB.US,D,20101116,000000,16.44,16.56,16.06,16.25,523141,0
+GIB.US,D,20101117,000000,16.12,16.26,15.97,16.09,329610,0
+GIB.US,D,20101118,000000,16.14,16.35,16.02,16.05,234684,0
+GIB.US,D,20101119,000000,16.1,16.21,15.98,16.11,179674,0
+GIB.US,D,20101122,000000,16.09,16.26,15.96,16.08,224951,0
+GIB.US,D,20101123,000000,16.01,16.03,15.75,15.93,229036,0
+GIB.US,D,20101124,000000,16.1,16.26,15.98,16.01,298497,0
+GIB.US,D,20101126,000000,15.96,16.04,15.86,15.89,66260,0
+GIB.US,D,20101129,000000,15.81,15.9,15.72,15.85,174655,0
+GIB.US,D,20101130,000000,15.7,15.81,15.65,15.68,183668,0
+GIB.US,D,20101201,000000,15.92,16.04,15.9,15.98,123880,0
+GIB.US,D,20101202,000000,16.1,16.28,16.06,16.23,241930,0
+GIB.US,D,20101203,000000,16.1,16.17,15.93,16.12,159431,0
+GIB.US,D,20101206,000000,16.04,16.57,16.04,16.52,300299,0
+GIB.US,D,20101207,000000,16.65,16.84,16.41,16.48,220501,0
+GIB.US,D,20101208,000000,16.46,16.54,16.23,16.39,154633,0
+GIB.US,D,20101209,000000,16.39,16.49,16.12,16.16,143108,0
+GIB.US,D,20101210,000000,16.13,16.28,16.1,16.26,220793,0
+GIB.US,D,20101213,000000,16.3,16.55,16.3,16.5,327655,0
+GIB.US,D,20101214,000000,16.46,16.56,16.37,16.49,320632,0
+GIB.US,D,20101215,000000,16.57,16.62,16.42,16.56,263097,0
+GIB.US,D,20101216,000000,16.54,16.64,16.48,16.61,231698,0
+GIB.US,D,20101217,000000,16.59,16.6,16.32,16.38,290605,0
+GIB.US,D,20101220,000000,16.37,16.51,16.26,16.3,215704,0
+GIB.US,D,20101221,000000,16.3,16.51,16.22,16.48,173904,0
+GIB.US,D,20101222,000000,16.45,16.63,16.41,16.61,74270,0
+GIB.US,D,20101223,000000,16.54,16.93,16.54,16.84,231759,0
+GIB.US,D,20101227,000000,16.8,16.86,16.56,16.7,63080,0
+GIB.US,D,20101228,000000,16.81,16.85,16.61,16.71,64249,0
+GIB.US,D,20101229,000000,16.75,16.94,16.75,16.88,75158,0
+GIB.US,D,20101230,000000,16.92,17.02,16.81,16.98,216090,0
+GIB.US,D,20101231,000000,17.13,17.59,17.13,17.26,338936,0
+GIB.US,D,20110103,000000,17.4,17.59,17.3,17.54,145561,0
+GIB.US,D,20110104,000000,17.44,17.82,16.87,17.07,561343,0
+GIB.US,D,20110105,000000,17,17.22,16.81,17.14,251550,0
+GIB.US,D,20110106,000000,17.14,17.32,17.07,17.22,327794,0
+GIB.US,D,20110107,000000,17.31,17.38,17.17,17.35,200889,0
+GIB.US,D,20110110,000000,17.2,17.27,17,17.2,205964,0
+GIB.US,D,20110111,000000,17.21,17.81,17.21,17.73,342507,0
+GIB.US,D,20110112,000000,17.77,18.28,17.75,18.25,361259,0
+GIB.US,D,20110113,000000,18.18,18.18,17.97,18.06,235766,0
+GIB.US,D,20110114,000000,17.99,18.31,17.9,18.22,197692,0
+GIB.US,D,20110118,000000,18.3,18.68,18.25,18.53,222628,0
+GIB.US,D,20110119,000000,18.54,18.8,18.53,18.63,209812,0
+GIB.US,D,20110120,000000,18.47,18.62,18.01,18.41,292964,0
+GIB.US,D,20110121,000000,18.59,18.74,18.4,18.42,288820,0
+GIB.US,D,20110124,000000,18.43,18.98,18.4,18.74,287225,0
+GIB.US,D,20110125,000000,18.56,18.87,18.51,18.8,268953,0
+GIB.US,D,20110126,000000,19.24,20,19.24,19.74,529794,0
+GIB.US,D,20110127,000000,19.51,19.65,19.25,19.43,461669,0
+GIB.US,D,20110128,000000,19.34,19.61,19.15,19.17,281981,0
+GIB.US,D,20110131,000000,19.29,19.39,19.19,19.26,211525,0
+GIB.US,D,20110201,000000,19.34,19.79,19.29,19.69,216673,0
+GIB.US,D,20110202,000000,19.68,20,19.59,19.95,235031,0
+GIB.US,D,20110203,000000,19.95,20.41,19.95,20.25,269963,0
+GIB.US,D,20110204,000000,20.3,20.43,20.1,20.24,206695,0
+GIB.US,D,20110207,000000,20.23,20.62,20.18,20.33,195149,0
+GIB.US,D,20110208,000000,20.21,20.39,19.9,20.34,195967,0
+GIB.US,D,20110209,000000,20.26,20.36,20,20.15,201885,0
+GIB.US,D,20110210,000000,20.02,20.26,19.82,20.09,326905,0
+GIB.US,D,20110211,000000,20.09,20.28,19.96,20.25,171061,0
+GIB.US,D,20110214,000000,20.21,20.28,19.85,19.86,173535,0
+GIB.US,D,20110215,000000,19.88,20.02,19.59,19.71,281384,0
+GIB.US,D,20110216,000000,19.82,20.27,19.77,20.07,204508,0
+GIB.US,D,20110218,000000,19.83,20.06,19.82,19.91,202928,0
+GIB.US,D,20110222,000000,19.67,19.97,19.57,19.66,175157,0
+GIB.US,D,20110223,000000,19.58,19.76,19.25,19.64,302911,0
+GIB.US,D,20110224,000000,19.54,20.25,19.54,19.76,270437,0
+GIB.US,D,20110225,000000,19.84,20.14,19.65,19.84,202049,0
+GIB.US,D,20110228,000000,20.02,20.27,19.93,19.95,151667,0
+GIB.US,D,20110301,000000,19.99,20.04,19.66,19.76,206304,0
+GIB.US,D,20110302,000000,19.85,20.15,19.85,19.95,150660,0
+GIB.US,D,20110303,000000,19.97,20.11,19.78,19.84,206644,0
+GIB.US,D,20110304,000000,19.82,19.97,19.68,19.88,271015,0
+GIB.US,D,20110307,000000,19.94,19.97,19.27,19.48,167308,0
+GIB.US,D,20110308,000000,19.37,19.77,19.23,19.56,184334,0
+GIB.US,D,20110309,000000,19.6,19.73,19.39,19.59,144884,0
+GIB.US,D,20110310,000000,19.42,19.47,19.02,19.31,193375,0
+GIB.US,D,20110311,000000,19.16,19.66,19.16,19.63,155119,0
+GIB.US,D,20110314,000000,19.49,19.65,19.34,19.63,165518,0
+GIB.US,D,20110315,000000,19.05,19.33,18.88,19.26,220206,0
+GIB.US,D,20110316,000000,19.17,19.76,19.1,19.37,355256,0
+GIB.US,D,20110317,000000,19.57,19.57,19.19,19.29,177314,0
+GIB.US,D,20110318,000000,19.52,20.1,19.52,19.78,485962,0
+GIB.US,D,20110321,000000,19.85,20.26,19.85,20.23,322489,0
+GIB.US,D,20110322,000000,20.03,20.41,20.03,20.19,201096,0
+GIB.US,D,20110323,000000,20.16,20.36,19.95,20.34,170261,0
+GIB.US,D,20110324,000000,20.46,20.61,20.35,20.5,176429,0
+GIB.US,D,20110325,000000,20.68,21.03,20.41,20.41,378562,0
+GIB.US,D,20110328,000000,20.58,20.63,20.24,20.53,224677,0
+GIB.US,D,20110329,000000,20.51,20.62,20.4,20.59,110109,0
+GIB.US,D,20110330,000000,20.66,21.06,20.6,20.95,161799,0
+GIB.US,D,20110331,000000,20.98,21.07,20.79,20.93,148660,0
+GIB.US,D,20110401,000000,21.14,22.02,21.13,21.68,321302,0
+GIB.US,D,20110404,000000,21.73,21.89,21.55,21.7,291877,0
+GIB.US,D,20110405,000000,21.65,21.79,21.46,21.51,171188,0
+GIB.US,D,20110406,000000,21.58,21.7,21.37,21.48,162389,0
+GIB.US,D,20110407,000000,21.42,21.43,20.97,21.09,269985,0
+GIB.US,D,20110408,000000,21.16,21.25,21.02,21.07,105916,0
+GIB.US,D,20110411,000000,21.09,21.24,20.84,20.97,139891,0
+GIB.US,D,20110412,000000,20.85,21.11,20.73,20.96,205306,0
+GIB.US,D,20110413,000000,21.02,21.23,20.76,21.06,137064,0
+GIB.US,D,20110414,000000,21.05,21.73,21,21.68,206401,0
+GIB.US,D,20110415,000000,21.64,21.91,21.55,21.6,233851,0
+GIB.US,D,20110418,000000,21.44,21.48,20.91,21.4,182197,0
+GIB.US,D,20110419,000000,21.43,21.94,21.39,21.8,151013,0
+GIB.US,D,20110420,000000,21.92,21.92,21.1,21.32,288656,0
+GIB.US,D,20110421,000000,21.44,21.54,21.27,21.32,226457,0
+GIB.US,D,20110425,000000,21.28,21.93,21.24,21.68,169762,0
+GIB.US,D,20110426,000000,21.74,21.87,21.31,21.48,183849,0
+GIB.US,D,20110427,000000,21.39,21.52,20.99,21.09,285438,0
+GIB.US,D,20110428,000000,21,21.83,20.94,21.75,285807,0
+GIB.US,D,20110429,000000,21.69,22.18,21.69,21.9,227875,0
+GIB.US,D,20110502,000000,21.81,22,21.6,21.77,294656,0
+GIB.US,D,20110503,000000,21.69,21.86,21.22,21.39,282323,0
+GIB.US,D,20110504,000000,21.4,21.44,20.94,21.06,172462,0
+GIB.US,D,20110505,000000,20.8,20.86,20.42,20.57,352576,0
+GIB.US,D,20110506,000000,20.74,21,20.61,20.75,246376,0
+GIB.US,D,20110509,000000,20.7,21.3,20.7,21.27,220257,0
+GIB.US,D,20110510,000000,21.35,21.73,21.31,21.7,258683,0
+GIB.US,D,20110511,000000,21.63,21.91,21.45,21.65,265108,0
+GIB.US,D,20110512,000000,21.54,21.7,21.2,21.63,274499,0
+GIB.US,D,20110513,000000,21.6,21.65,21.31,21.39,241562,0
+GIB.US,D,20110516,000000,21.17,21.43,21.02,21.08,146712,0
+GIB.US,D,20110517,000000,21,21.34,20.82,21.25,171964,0
+GIB.US,D,20110518,000000,21.3,21.37,21.16,21.24,108376,0
+GIB.US,D,20110519,000000,21.25,21.52,21.19,21.5,138358,0
+GIB.US,D,20110520,000000,21.37,21.53,21.22,21.39,135587,0
+GIB.US,D,20110523,000000,21.18,21.2,20.72,20.92,137848,0
+GIB.US,D,20110524,000000,20.99,21.3,20.99,21.25,232454,0
+GIB.US,D,20110525,000000,21.17,21.61,21.16,21.59,275158,0
+GIB.US,D,20110526,000000,21.58,21.86,21.53,21.83,227176,0
+GIB.US,D,20110527,000000,21.86,22.46,21.77,22.28,284391,0
+GIB.US,D,20110531,000000,22.61,23.04,22.35,22.99,284910,0
+GIB.US,D,20110601,000000,23.09,23.59,23.01,23.05,466711,0
+GIB.US,D,20110602,000000,23.1,23.3,22.8,23.15,357830,0
+GIB.US,D,20110603,000000,22.88,23.23,22.68,23.1,348148,0
+GIB.US,D,20110606,000000,23.05,23.19,22.77,22.92,338093,0
+GIB.US,D,20110607,000000,22.89,23.2,22.84,22.92,291391,0
+GIB.US,D,20110608,000000,22.77,22.98,22.75,22.83,230148,0
+GIB.US,D,20110609,000000,22.82,22.89,22.5,22.77,370971,0
+GIB.US,D,20110610,000000,22.67,22.84,22.49,22.64,236607,0
+GIB.US,D,20110613,000000,22.55,22.73,22.37,22.46,197777,0
+GIB.US,D,20110614,000000,22.59,22.72,22.49,22.55,246400,0
+GIB.US,D,20110615,000000,22.34,22.57,22.09,22.26,216337,0
+GIB.US,D,20110616,000000,22.04,22.11,21.91,22.04,175331,0
+GIB.US,D,20110617,000000,22.15,22.27,21.88,21.91,279587,0
+GIB.US,D,20110620,000000,21.78,22.18,21.75,22.18,137949,0
+GIB.US,D,20110621,000000,22.29,22.51,22.24,22.45,197782,0
+GIB.US,D,20110622,000000,22.38,22.79,22.26,22.68,211562,0
+GIB.US,D,20110623,000000,22.42,22.61,22.35,22.57,264538,0
+GIB.US,D,20110624,000000,22.56,22.67,22.27,22.33,169831,0
+GIB.US,D,20110627,000000,22.33,22.6,22.32,22.51,137857,0
+GIB.US,D,20110628,000000,22.57,22.86,22.44,22.86,350320,0
+GIB.US,D,20110629,000000,23.23,23.93,23.06,23.71,529517,0
+GIB.US,D,20110630,000000,23.94,24.74,23.69,24.65,406311,0
+GIB.US,D,20110701,000000,24.63,25.63,24.4,25.57,369909,0
+GIB.US,D,20110705,000000,24.45,24.61,23.82,23.86,529077,0
+GIB.US,D,20110706,000000,23.85,24.12,23.71,24.09,297585,0
+GIB.US,D,20110707,000000,24.28,24.59,24.17,24.2,219487,0
+GIB.US,D,20110708,000000,23.97,23.98,23.41,23.9,269381,0
+GIB.US,D,20110711,000000,23.71,23.76,23.04,23.17,304111,0
+GIB.US,D,20110712,000000,23.14,23.98,23.11,23.87,362334,0
+GIB.US,D,20110713,000000,23.95,24.13,23.52,23.57,210645,0
+GIB.US,D,20110714,000000,23.76,23.84,23.25,23.35,272521,0
+GIB.US,D,20110715,000000,23.29,23.39,23.02,23.17,322689,0
+GIB.US,D,20110718,000000,23.03,23.22,22.87,23.22,417194,0
+GIB.US,D,20110719,000000,23.45,23.98,23.43,23.56,301139,0
+GIB.US,D,20110720,000000,23.62,24,23.39,23.45,277388,0
+GIB.US,D,20110721,000000,23.63,23.67,23.35,23.41,276129,0
+GIB.US,D,20110722,000000,23.24,23.26,22.12,22.62,644172,0
+GIB.US,D,20110725,000000,22.68,22.78,22.27,22.62,329908,0
+GIB.US,D,20110726,000000,22.91,23,22.59,22.78,360994,0
+GIB.US,D,20110727,000000,22.55,22.66,21.73,21.78,443843,0
+GIB.US,D,20110728,000000,21.75,21.86,21.49,21.54,397502,0
+GIB.US,D,20110729,000000,21.41,21.7,21.17,21.48,314096,0
+GIB.US,D,20110801,000000,21.92,21.95,20.92,21.16,276846,0
+GIB.US,D,20110802,000000,21.09,21.34,20.56,20.63,393487,0
+GIB.US,D,20110803,000000,20.75,21.41,20.71,21.25,640700,0
+GIB.US,D,20110804,000000,21,21,20.19,20.2,441843,0
+GIB.US,D,20110805,000000,20.31,20.48,19.53,20.18,529064,0
+GIB.US,D,20110808,000000,19.33,19.55,18.78,18.81,647492,0
+GIB.US,D,20110809,000000,19.06,20.15,18.99,20.12,734348,0
+GIB.US,D,20110810,000000,19.79,19.93,19.28,19.44,489259,0
+GIB.US,D,20110811,000000,19.52,19.82,19.25,19.67,430057,0
+GIB.US,D,20110812,000000,19.81,19.97,19.66,19.91,350627,0
+GIB.US,D,20110815,000000,19.83,20.49,19.83,20.16,197994,0
+GIB.US,D,20110816,000000,19.9,20.08,19.73,19.9,186071,0
+GIB.US,D,20110817,000000,19.95,20.23,19.69,19.77,236838,0
+GIB.US,D,20110818,000000,19.2,19.29,18.66,18.86,354794,0
+GIB.US,D,20110819,000000,18.56,19.32,18.56,18.89,858210,0
+GIB.US,D,20110822,000000,19.17,19.32,18.76,18.9,349284,0
+GIB.US,D,20110823,000000,19.01,19.75,18.89,19.73,209957,0
+GIB.US,D,20110824,000000,19.6,19.76,19.14,19.34,221754,0
+GIB.US,D,20110825,000000,19.39,19.47,18.68,18.8,168932,0
+GIB.US,D,20110826,000000,18.73,19.47,18.72,19.47,230465,0
+GIB.US,D,20110829,000000,19.69,20.07,19.62,19.97,189385,0
+GIB.US,D,20110830,000000,19.9,20.08,19.74,19.95,225995,0
+GIB.US,D,20110831,000000,20.1,20.53,20.1,20.3,191991,0
+GIB.US,D,20110901,000000,20.31,20.31,19.49,19.51,273408,0
+GIB.US,D,20110902,000000,19.2,19.32,19.02,19.07,143675,0
+GIB.US,D,20110906,000000,18.58,18.68,18.28,18.4,348684,0
+GIB.US,D,20110907,000000,18.63,18.78,18.58,18.78,272796,0
+GIB.US,D,20110908,000000,18.7,18.75,18.34,18.38,168595,0
+GIB.US,D,20110909,000000,18.25,18.25,17.63,17.87,233577,0
+GIB.US,D,20110912,000000,17.56,18.08,17.56,18.01,245013,0
+GIB.US,D,20110913,000000,18.05,18.25,18.02,18.13,164226,0
+GIB.US,D,20110914,000000,18.23,18.48,17.92,18.24,291539,0
+GIB.US,D,20110915,000000,18.42,18.82,18.42,18.69,188811,0
+GIB.US,D,20110916,000000,18.62,18.91,18.57,18.58,279144,0
+GIB.US,D,20110919,000000,18.09,18.54,18.09,18.47,146301,0
+GIB.US,D,20110920,000000,18.53,18.96,18.39,18.4,157845,0
+GIB.US,D,20110921,000000,18.29,18.54,17.71,17.74,179117,0
+GIB.US,D,20110922,000000,17.02,17.47,16.51,17.37,454886,0
+GIB.US,D,20110923,000000,17.2,17.61,17.19,17.6,284124,0
+GIB.US,D,20110926,000000,17.69,18.01,17.51,17.98,188766,0
+GIB.US,D,20110927,000000,18.44,19.34,18.42,19.1,347283,0
+GIB.US,D,20110928,000000,19.04,19.28,18.81,18.85,372770,0
+GIB.US,D,20110929,000000,19.17,19.55,19.11,19.46,377185,0
+GIB.US,D,20110930,000000,19.09,19.27,18.81,18.81,345886,0
+GIB.US,D,20111003,000000,18.56,18.57,17.64,17.91,409501,0
+GIB.US,D,20111004,000000,17.56,18.15,17.22,17.62,581669,0
+GIB.US,D,20111005,000000,17.54,17.92,17.01,17.82,267892,0
+GIB.US,D,20111006,000000,17.45,18.26,17.44,18.16,374055,0
+GIB.US,D,20111007,000000,18.26,18.45,17.97,18.15,357274,0
+GIB.US,D,20111010,000000,18.53,18.87,18.44,18.83,71195,0
+GIB.US,D,20111011,000000,18.82,18.84,18.34,18.4,182384,0
+GIB.US,D,20111012,000000,18.7,19.34,18.62,19.07,800294,0
+GIB.US,D,20111013,000000,19.04,19.45,19.04,19.42,310658,0
+GIB.US,D,20111014,000000,19.61,19.98,19.48,19.73,191840,0
+GIB.US,D,20111017,000000,19.61,19.65,19.1,19.2,211828,0
+GIB.US,D,20111018,000000,19.22,19.66,19.13,19.48,247839,0
+GIB.US,D,20111019,000000,19.57,19.58,19.04,19.06,179483,0
+GIB.US,D,20111020,000000,19.01,19.19,18.64,18.94,224797,0
+GIB.US,D,20111021,000000,19.1,19.46,19.1,19.26,117171,0
+GIB.US,D,20111024,000000,19.27,20.37,19.27,20.31,334586,0
+GIB.US,D,20111025,000000,20.04,20.27,19.81,19.83,402893,0
+GIB.US,D,20111026,000000,20.04,20.27,19.7,19.83,234357,0
+GIB.US,D,20111027,000000,20.68,20.89,20.21,20.46,356413,0
+GIB.US,D,20111028,000000,20.32,20.96,20.32,20.92,282858,0
+GIB.US,D,20111031,000000,20.59,20.82,20.42,20.53,195973,0
+GIB.US,D,20111101,000000,19.51,19.84,19.3,19.67,356884,0
+GIB.US,D,20111102,000000,19.89,20.32,19.89,20.11,230469,0
+GIB.US,D,20111103,000000,20.3,20.63,19.95,20.54,216208,0
+GIB.US,D,20111104,000000,20.24,20.58,20.24,20.3,133952,0
+GIB.US,D,20111107,000000,20.18,20.68,20.17,20.42,174514,0
+GIB.US,D,20111108,000000,20.37,20.49,20.05,20.35,311642,0
+GIB.US,D,20111109,000000,19.71,20.22,19.63,19.67,219722,0
+GIB.US,D,20111110,000000,19.56,20.11,19.56,19.76,514467,0
+GIB.US,D,20111111,000000,19.87,19.95,19.63,19.74,347091,0
+GIB.US,D,20111114,000000,19.54,19.58,19.22,19.28,267320,0
+GIB.US,D,20111115,000000,19.22,19.5,19.17,19.23,281362,0
+GIB.US,D,20111116,000000,19.15,19.34,19.06,19.14,176345,0
+GIB.US,D,20111117,000000,19.16,19.2,18.51,18.64,226506,0
+GIB.US,D,20111118,000000,18.74,18.74,18.48,18.49,151492,0
+GIB.US,D,20111121,000000,18.19,18.36,18.14,18.3,211863,0
+GIB.US,D,20111122,000000,18.31,18.39,18.01,18.05,133394,0
+GIB.US,D,20111123,000000,17.87,17.96,17.68,17.8,171581,0
+GIB.US,D,20111125,000000,17.7,17.96,17.46,17.53,147354,0
+GIB.US,D,20111128,000000,18.05,18.22,17.95,17.99,174768,0
+GIB.US,D,20111129,000000,18.04,18.39,18.02,18.23,174296,0
+GIB.US,D,20111130,000000,18.79,18.79,18.27,18.43,296396,0
+GIB.US,D,20111201,000000,18.35,19.09,18.31,19.03,236803,0
+GIB.US,D,20111202,000000,19.11,19.21,18.7,18.81,168844,0
+GIB.US,D,20111205,000000,18.97,19.24,18.74,18.85,200648,0
+GIB.US,D,20111206,000000,19.04,19.28,18.88,18.96,179573,0
+GIB.US,D,20111207,000000,19.06,19.06,18.47,18.78,136129,0
+GIB.US,D,20111208,000000,18.58,18.76,18.21,18.23,139867,0
+GIB.US,D,20111209,000000,18.15,18.47,18.1,18.37,159209,0
+GIB.US,D,20111212,000000,17.94,18.31,17.82,18.27,171358,0
+GIB.US,D,20111213,000000,18.37,18.7,18.09,18.26,174816,0
+GIB.US,D,20111214,000000,18.12,18.13,17.62,17.69,142214,0
+GIB.US,D,20111215,000000,17.85,17.97,17.73,17.81,108065,0
+GIB.US,D,20111216,000000,17.85,18.32,17.82,18.28,344084,0
+GIB.US,D,20111219,000000,18.3,18.65,18.3,18.44,199579,0
+GIB.US,D,20111220,000000,18.72,18.94,18.72,18.81,169485,0
+GIB.US,D,20111221,000000,18.81,18.81,18.37,18.54,124697,0
+GIB.US,D,20111222,000000,18.55,18.84,18.55,18.6,98870,0
+GIB.US,D,20111223,000000,18.69,19.24,18.57,18.64,152525,0
+GIB.US,D,20111227,000000,18.59,18.82,18.55,18.75,53034,0
+GIB.US,D,20111228,000000,18.72,18.77,18.51,18.55,114410,0
+GIB.US,D,20111229,000000,18.57,18.91,18.52,18.73,99023,0
+GIB.US,D,20111230,000000,18.68,18.95,18.68,18.85,92061,0
+GIB.US,D,20120103,000000,19.1,19.33,19.06,19.16,124557,0
+GIB.US,D,20120104,000000,19.1,19.31,18.9,19.16,122692,0
+GIB.US,D,20120105,000000,19.1,19.19,18.46,18.53,281944,0
+GIB.US,D,20120106,000000,18.55,18.68,18.26,18.36,132591,0
+GIB.US,D,20120109,000000,18.37,18.51,18.14,18.17,112834,0
+GIB.US,D,20120110,000000,18.43,18.61,18.11,18.12,513602,0
+GIB.US,D,20120111,000000,18.12,18.44,18.09,18.36,185097,0
+GIB.US,D,20120112,000000,18.4,18.41,17.97,18.05,282950,0
+GIB.US,D,20120113,000000,17.93,17.93,17.4,17.85,295029,0
+GIB.US,D,20120117,000000,18.62,18.69,18.25,18.49,257996,0
+GIB.US,D,20120118,000000,18.56,19.16,18.56,19.03,296540,0
+GIB.US,D,20120119,000000,19.09,19.46,19.09,19.41,206502,0
+GIB.US,D,20120120,000000,19.33,19.44,19.05,19.15,147690,0
+GIB.US,D,20120123,000000,19.12,19.23,18.89,18.92,163616,0
+GIB.US,D,20120124,000000,18.9,19.33,18.9,19.24,284411,0
+GIB.US,D,20120125,000000,19.12,19.3,19.01,19.21,146063,0
+GIB.US,D,20120126,000000,19.28,19.4,19.17,19.33,82773,0
+GIB.US,D,20120127,000000,19.3,19.44,19.19,19.22,107148,0
+GIB.US,D,20120130,000000,19.08,19.61,19.03,19.58,174309,0
+GIB.US,D,20120131,000000,19.68,20.39,19.58,20.18,321637,0
+GIB.US,D,20120201,000000,20.29,21.08,20.29,20.89,376089,0
+GIB.US,D,20120202,000000,20.8,20.93,20.64,20.67,290391,0
+GIB.US,D,20120203,000000,20.82,20.83,20.64,20.72,135573,0
+GIB.US,D,20120206,000000,20.57,20.58,20.39,20.52,142974,0
+GIB.US,D,20120207,000000,20.43,20.62,20.37,20.56,187501,0
+GIB.US,D,20120208,000000,20.52,20.55,20.25,20.34,143630,0
+GIB.US,D,20120209,000000,20.13,20.55,20.13,20.48,121259,0
+GIB.US,D,20120210,000000,20.36,20.43,20.19,20.39,110053,0
+GIB.US,D,20120213,000000,20.52,20.87,20.52,20.81,127745,0
+GIB.US,D,20120214,000000,20.82,20.92,20.53,20.67,122256,0
+GIB.US,D,20120215,000000,20.7,20.81,20.55,20.64,150867,0
+GIB.US,D,20120216,000000,20.75,21.11,20.62,20.95,274797,0
+GIB.US,D,20120217,000000,20.99,21.12,20.77,20.91,191111,0
+GIB.US,D,20120221,000000,20.83,21.14,20.83,21,117281,0
+GIB.US,D,20120222,000000,21.01,21.41,20.73,21.04,188160,0
+GIB.US,D,20120223,000000,21.04,21.11,20.96,21.06,140160,0
+GIB.US,D,20120224,000000,21.04,21.14,20.92,20.98,78869,0
+GIB.US,D,20120227,000000,20.84,21.09,20.84,21.01,79337,0
+GIB.US,D,20120228,000000,20.95,21.21,20.94,21.09,122954,0
+GIB.US,D,20120229,000000,21.16,21.63,21.16,21.44,189157,0
+GIB.US,D,20120301,000000,21.45,21.48,21.14,21.17,109081,0
+GIB.US,D,20120302,000000,21.12,21.12,20.64,20.74,140354,0
+GIB.US,D,20120305,000000,20.56,20.63,20.44,20.46,308271,0
+GIB.US,D,20120306,000000,20.3,20.41,20.1,20.17,114078,0
+GIB.US,D,20120307,000000,20.11,20.46,19.96,20.38,67839,0
+GIB.US,D,20120308,000000,20.56,21.21,20.51,21.09,154961,0
+GIB.US,D,20120309,000000,21.09,21.3,20.86,21.22,111002,0
+GIB.US,D,20120312,000000,21.22,21.79,21.1,21.6,222496,0
+GIB.US,D,20120313,000000,21.62,22.08,21.6,21.97,190579,0
+GIB.US,D,20120314,000000,21.95,22.01,21.81,21.97,129716,0
+GIB.US,D,20120315,000000,21.86,22.1,21.74,21.75,161049,0
+GIB.US,D,20120316,000000,21.79,21.81,21.47,21.62,116703,0
+GIB.US,D,20120319,000000,21.7,22.18,21.65,21.97,132173,0
+GIB.US,D,20120320,000000,21.81,22.08,21.39,21.58,180176,0
+GIB.US,D,20120321,000000,21.56,21.99,21.54,21.95,124413,0
+GIB.US,D,20120322,000000,21.66,21.79,21.5,21.65,80543,0
+GIB.US,D,20120323,000000,21.65,21.79,21.55,21.79,49869,0
+GIB.US,D,20120326,000000,21.96,22.31,21.85,22.17,391217,0
+GIB.US,D,20120327,000000,22.19,22.19,21.92,22.06,118775,0
+GIB.US,D,20120328,000000,22.03,22.3,21.83,22.01,121309,0
+GIB.US,D,20120329,000000,21.89,22.04,21.63,21.88,148984,0
+GIB.US,D,20120330,000000,21.92,22.43,21.8,22.29,191332,0
+GIB.US,D,20120402,000000,22.24,22.48,22.15,22.3,160827,0
+GIB.US,D,20120403,000000,22.29,22.37,21.88,21.95,236776,0
+GIB.US,D,20120404,000000,21.69,21.71,21.51,21.65,181925,0
+GIB.US,D,20120405,000000,21.64,21.81,21.5,21.79,113102,0
+GIB.US,D,20120409,000000,21.8,21.86,21.38,21.66,120601,0
+GIB.US,D,20120410,000000,21.58,21.75,21.15,21.22,201284,0
+GIB.US,D,20120411,000000,21.46,21.78,21.31,21.48,149331,0
+GIB.US,D,20120412,000000,21.48,22,21.45,21.79,193624,0
+GIB.US,D,20120413,000000,21.71,21.78,21.13,21.16,267058,0
+GIB.US,D,20120416,000000,21.07,21.46,21.07,21.4,195959,0
+GIB.US,D,20120417,000000,21.57,21.97,21.51,21.89,130133,0
+GIB.US,D,20120418,000000,21.82,21.95,21.67,21.8,110441,0
+GIB.US,D,20120419,000000,21.7,21.84,21.3,21.41,157067,0
+GIB.US,D,20120420,000000,21.48,21.57,21.26,21.34,170665,0
+GIB.US,D,20120423,000000,21.02,21.09,20.77,20.9,199935,0
+GIB.US,D,20120424,000000,20.9,21.08,20.55,20.79,332857,0
+GIB.US,D,20120425,000000,20.9,21.99,20.89,21.97,301969,0
+GIB.US,D,20120426,000000,21.91,22.58,21.75,22.32,259857,0
+GIB.US,D,20120427,000000,22.4,22.67,22.14,22.55,144911,0
+GIB.US,D,20120430,000000,22.33,22.49,22.24,22.44,148754,0
+GIB.US,D,20120501,000000,22.48,22.7,22.37,22.54,146458,0
+GIB.US,D,20120502,000000,22.34,22.63,22.15,22.17,178319,0
+GIB.US,D,20120503,000000,22.17,22.33,21.94,22.27,196480,0
+GIB.US,D,20120504,000000,22.07,22.3,21.9,21.96,144291,0
+GIB.US,D,20120507,000000,21.83,21.93,21.64,21.85,196497,0
+GIB.US,D,20120508,000000,21.73,21.81,21.21,21.6,219907,0
+GIB.US,D,20120509,000000,21.33,21.4,21.07,21.28,314205,0
+GIB.US,D,20120510,000000,21.37,21.68,21.25,21.35,172580,0
+GIB.US,D,20120511,000000,21.25,21.55,21.19,21.21,97499,0
+GIB.US,D,20120514,000000,20.97,21.07,20.84,20.88,140456,0
+GIB.US,D,20120515,000000,20.88,20.93,20.56,20.7,270310,0
+GIB.US,D,20120516,000000,20.69,20.7,20.16,20.21,268350,0
+GIB.US,D,20120517,000000,20.11,20.66,20.05,20.55,200808,0
+GIB.US,D,20120518,000000,20.58,20.58,20.26,20.27,132951,0
+GIB.US,D,20120521,000000,20.33,20.4,19.95,20.34,140015,0
+GIB.US,D,20120522,000000,20.43,20.5,20.18,20.31,101041,0
+GIB.US,D,20120523,000000,20.13,20.24,19.89,20.23,161118,0
+GIB.US,D,20120524,000000,20.24,20.5,20.16,20.23,106979,0
+GIB.US,D,20120525,000000,20.13,20.48,20.04,20.18,118319,0
+GIB.US,D,20120529,000000,20.21,20.53,20.16,20.53,104971,0
+GIB.US,D,20120530,000000,20.14,20.95,20.07,20.42,215091,0
+GIB.US,D,20120531,000000,23.27,24.45,22.57,23.21,1445410,0
+GIB.US,D,20120601,000000,22.2,22.84,22.16,22.42,499450,0
+GIB.US,D,20120604,000000,22.56,22.58,21.99,22.28,241290,0
+GIB.US,D,20120605,000000,22.2,22.38,21.98,22.12,190562,0
+GIB.US,D,20120606,000000,22.24,23,22.22,22.88,151058,0
+GIB.US,D,20120607,000000,23.14,23.35,22.81,22.81,252203,0
+GIB.US,D,20120608,000000,22.49,22.72,22.44,22.71,119231,0
+GIB.US,D,20120611,000000,22.83,23.07,22.57,22.58,156240,0
+GIB.US,D,20120612,000000,22.74,22.82,22.55,22.59,123013,0
+GIB.US,D,20120613,000000,22.51,22.84,22.5,22.74,199417,0
+GIB.US,D,20120614,000000,22.74,22.84,22.25,22.57,155334,0
+GIB.US,D,20120615,000000,22.56,22.75,22.42,22.54,195850,0
+GIB.US,D,20120618,000000,22.42,22.7,22.16,22.56,192696,0
+GIB.US,D,20120619,000000,22.78,23.29,22.62,23.21,164603,0
+GIB.US,D,20120620,000000,23.24,23.35,22.5,22.98,180418,0
+GIB.US,D,20120621,000000,22.9,23.03,22.04,22.06,162699,0
+GIB.US,D,20120622,000000,22.17,22.58,22.1,22.55,113745,0
+GIB.US,D,20120625,000000,22.4,22.42,22,22.07,86615,0
+GIB.US,D,20120626,000000,22.08,22.59,22.08,22.56,95305,0
+GIB.US,D,20120627,000000,22.51,22.65,22.38,22.52,107764,0
+GIB.US,D,20120628,000000,22.28,23.13,22.23,23.1,247480,0
+GIB.US,D,20120629,000000,23.67,24,23.41,23.99,264971,0
+GIB.US,D,20120702,000000,23.98,24,23.78,23.99,52012,0
+GIB.US,D,20120703,000000,24.03,24.6,23.98,24.54,144167,0
+GIB.US,D,20120705,000000,24.04,24.26,23.72,23.73,166182,0
+GIB.US,D,20120706,000000,23.59,23.63,23.19,23.44,89634,0
+GIB.US,D,20120709,000000,23.29,23.66,23.27,23.43,80243,0
+GIB.US,D,20120710,000000,23.41,23.49,22.7,22.84,106442,0
+GIB.US,D,20120711,000000,22.85,23.36,22.74,23.04,161629,0
+GIB.US,D,20120712,000000,22.8,22.8,22.25,22.53,186538,0
+GIB.US,D,20120713,000000,22.53,22.71,22.53,22.61,107754,0
+GIB.US,D,20120716,000000,22.55,22.87,22.43,22.83,164100,0
+GIB.US,D,20120717,000000,22.87,23.81,22.87,23.36,213789,0
+GIB.US,D,20120718,000000,23.32,23.77,23.32,23.74,209844,0
+GIB.US,D,20120719,000000,23.74,24.32,23.72,24.11,172069,0
+GIB.US,D,20120720,000000,23.75,23.84,23.36,23.51,171346,0
+GIB.US,D,20120723,000000,22.92,23.66,22.89,23.56,118449,0
+GIB.US,D,20120724,000000,23.52,23.62,23.14,23.36,116402,0
+GIB.US,D,20120725,000000,23.06,23.16,22.74,23.08,127605,0
+GIB.US,D,20120726,000000,23.41,23.83,23.38,23.73,186127,0
+GIB.US,D,20120727,000000,23.92,24.2,23.81,23.89,142232,0
+GIB.US,D,20120730,000000,23.84,24.16,23.82,23.89,82670,0
+GIB.US,D,20120731,000000,23.91,24.29,23.55,23.57,105535,0
+GIB.US,D,20120801,000000,23.69,23.88,23.49,23.57,114933,0
+GIB.US,D,20120802,000000,23.42,23.57,23.18,23.31,91015,0
+GIB.US,D,20120803,000000,23.68,24.01,23.56,23.74,99243,0
+GIB.US,D,20120806,000000,23.75,23.95,23.72,23.76,28184,0
+GIB.US,D,20120807,000000,23.99,24.12,23.77,23.93,90473,0
+GIB.US,D,20120808,000000,23.87,24.18,23.35,24.14,140135,0
+GIB.US,D,20120809,000000,24.05,24.22,23.95,24.09,80475,0
+GIB.US,D,20120810,000000,23.97,24.17,23.95,24.14,67434,0
+GIB.US,D,20120813,000000,24.03,24.29,23.96,24.1,77454,0
+GIB.US,D,20120814,000000,24.16,24.36,24.14,24.27,52321,0
+GIB.US,D,20120815,000000,24.23,24.31,24.03,24.21,66025,0
+GIB.US,D,20120816,000000,24.21,24.5,24.1,24.38,79893,0
+GIB.US,D,20120817,000000,24.33,24.97,24.28,24.66,140305,0
+GIB.US,D,20120820,000000,24.68,24.85,24.34,24.46,116857,0
+GIB.US,D,20120821,000000,24.57,25.53,24.57,25.34,166156,0
+GIB.US,D,20120822,000000,25.22,26.17,25.21,26.05,254639,0
+GIB.US,D,20120823,000000,26.08,26.08,25.58,25.96,133953,0
+GIB.US,D,20120824,000000,25.88,26.03,25.62,25.83,282732,0
+GIB.US,D,20120827,000000,25.93,25.94,25.66,25.81,234143,0
+GIB.US,D,20120828,000000,25.84,26.02,25.66,25.69,110181,0
+GIB.US,D,20120829,000000,25.69,26.09,25.69,25.99,88439,0
+GIB.US,D,20120830,000000,25.88,26.04,25.74,25.79,80866,0
+GIB.US,D,20120831,000000,25.97,26.13,25.86,26.11,127169,0
+GIB.US,D,20120904,000000,26.19,26.8,26.15,26.42,184521,0
+GIB.US,D,20120905,000000,26.24,26.52,25.92,26.48,94606,0
+GIB.US,D,20120906,000000,26.8,27.37,26.75,26.86,195469,0
+GIB.US,D,20120907,000000,27,27.06,26.61,26.84,225394,0
+GIB.US,D,20120910,000000,26.8,27.37,26.69,27.13,144018,0
+GIB.US,D,20120911,000000,27.18,27.26,27.09,27.23,101663,0
+GIB.US,D,20120912,000000,27.32,27.69,27.17,27.34,108188,0
+GIB.US,D,20120913,000000,27.34,27.59,27.13,27.36,109076,0
+GIB.US,D,20120914,000000,27.37,27.42,26.52,26.77,243547,0
+GIB.US,D,20120917,000000,26.57,27.05,26.37,26.82,197100,0
+GIB.US,D,20120918,000000,26.66,27.69,26.65,27.34,181548,0
+GIB.US,D,20120919,000000,27.38,27.71,27.36,27.47,78747,0
+GIB.US,D,20120920,000000,27.2,27.55,27.07,27.47,116631,0
+GIB.US,D,20120921,000000,27.58,27.6,27.15,27.21,198044,0
+GIB.US,D,20120924,000000,27.13,27.44,26.99,27.42,99971,0
+GIB.US,D,20120925,000000,27.42,27.59,27.07,27.32,125314,0
+GIB.US,D,20120926,000000,27.36,27.4,26.63,26.76,127049,0
+GIB.US,D,20120927,000000,26.95,27.29,26.66,26.99,114793,0
+GIB.US,D,20120928,000000,26.87,27.17,26.75,26.86,109285,0
+GIB.US,D,20121001,000000,26.92,26.97,26.52,26.76,100587,0
+GIB.US,D,20121002,000000,26.82,26.99,26.57,26.99,81701,0
+GIB.US,D,20121003,000000,26.93,27.19,26.82,26.9,52238,0
+GIB.US,D,20121004,000000,26.98,27.22,26.69,27.08,83323,0
+GIB.US,D,20121005,000000,27.24,27.46,26.77,26.89,72767,0
+GIB.US,D,20121008,000000,26.72,26.83,26.63,26.7,33718,0
+GIB.US,D,20121009,000000,26.87,27.35,26.49,26.56,122746,0
+GIB.US,D,20121010,000000,26.43,26.71,26.39,26.61,93388,0
+GIB.US,D,20121011,000000,26.72,27.13,26.51,26.62,85648,0
+GIB.US,D,20121012,000000,26.61,26.94,26.47,26.58,62395,0
+GIB.US,D,20121015,000000,26.63,26.8,26.49,26.8,72033,0
+GIB.US,D,20121016,000000,26.7,27.01,26.62,26.76,100805,0
+GIB.US,D,20121017,000000,26.72,26.9,26.52,26.8,56381,0
+GIB.US,D,20121018,000000,26.69,26.91,26.47,26.59,50444,0
+GIB.US,D,20121019,000000,26.31,26.36,25.66,25.77,113735,0
+GIB.US,D,20121022,000000,25.74,26,25.42,25.69,105024,0
+GIB.US,D,20121023,000000,25.6,25.75,25.04,25.63,114493,0
+GIB.US,D,20121024,000000,25.63,25.91,25.35,25.5,90080,0
+GIB.US,D,20121025,000000,25.72,26.29,25.72,26.15,103196,0
+GIB.US,D,20121026,000000,26.1,26.28,25.18,25.26,236084,0
+GIB.US,D,20121031,000000,25.52,26.11,25.47,26.1,154073,0
+GIB.US,D,20121101,000000,26,26.33,25.56,26.33,145364,0
+GIB.US,D,20121102,000000,26.35,26.39,26.07,26.14,78058,0
+GIB.US,D,20121105,000000,26.1,26.39,26.07,26.08,66039,0
+GIB.US,D,20121106,000000,26.12,26.12,24.64,24.85,310854,0
+GIB.US,D,20121107,000000,24.74,25.01,24.66,24.68,219484,0
+GIB.US,D,20121108,000000,24.68,24.76,24.37,24.47,80854,0
+GIB.US,D,20121109,000000,24.39,24.74,24.22,24.33,99655,0
+GIB.US,D,20121112,000000,24.34,24.34,23.92,24.07,120940,0
+GIB.US,D,20121113,000000,23.87,23.94,23.41,23.57,183521,0
+GIB.US,D,20121114,000000,23.63,23.67,23.19,23.53,167182,0
+GIB.US,D,20121115,000000,23.44,23.55,23.11,23.54,123936,0
+GIB.US,D,20121116,000000,23.51,23.79,23.44,23.77,106600,0
+GIB.US,D,20121119,000000,24.01,24.32,24,24.2,111845,0
+GIB.US,D,20121120,000000,24.28,24.31,23.85,24.07,123777,0
+GIB.US,D,20121121,000000,24.07,24.15,23.88,24.08,56096,0
+GIB.US,D,20121123,000000,23.92,24.2,23.84,24.2,55434,0
+GIB.US,D,20121126,000000,23.93,23.94,23.66,23.82,115444,0
+GIB.US,D,20121127,000000,23.84,24.33,23.69,24.22,156422,0
+GIB.US,D,20121128,000000,23.76,24.32,22.9,23.29,287128,0
+GIB.US,D,20121129,000000,23.28,23.32,22.51,23.11,299456,0
+GIB.US,D,20121130,000000,23,23.09,22.58,22.99,661911,0
+GIB.US,D,20121203,000000,23.12,23.68,22.9,23.46,190031,0
+GIB.US,D,20121204,000000,23.4,23.65,23.04,23.12,96921,0
+GIB.US,D,20121205,000000,23.2,23.27,22.93,23.07,152853,0
+GIB.US,D,20121206,000000,23.07,23.24,22.77,23.03,144868,0
+GIB.US,D,20121207,000000,23.1,23.25,22.74,22.83,128613,0
+GIB.US,D,20121210,000000,23.05,23.29,22.91,22.99,165112,0
+GIB.US,D,20121211,000000,23.01,23.3,22.64,23.21,135837,0
+GIB.US,D,20121212,000000,23.28,23.54,23.28,23.35,94332,0
+GIB.US,D,20121213,000000,23.32,23.57,23.23,23.31,98618,0
+GIB.US,D,20121214,000000,23.26,23.67,23.26,23.52,196313,0
+GIB.US,D,20121217,000000,23.52,23.75,23.33,23.64,235527,0
+GIB.US,D,20121218,000000,23.67,24.4,23.57,24.38,298556,0
+GIB.US,D,20121219,000000,24.38,25.03,24.37,24.54,194904,0
+GIB.US,D,20121220,000000,24.54,24.54,23.88,23.96,130677,0
+GIB.US,D,20121221,000000,23.67,24.08,23.34,23.98,241431,0
+GIB.US,D,20121224,000000,23.9,24.24,23.9,24,74652,0
+GIB.US,D,20121226,000000,24,24,23.65,23.8,96607,0
+GIB.US,D,20121227,000000,23.84,23.86,23.18,23.34,143765,0
+GIB.US,D,20121228,000000,23.32,23.32,22.93,23.03,139452,0
+GIB.US,D,20121231,000000,22.95,23.24,22.85,23.13,141788,0
+GIB.US,D,20130102,000000,23.58,23.71,23.23,23.36,156691,0
+GIB.US,D,20130103,000000,23.36,23.4,23.09,23.2,85838,0
+GIB.US,D,20130104,000000,23.24,23.4,23.07,23.34,83322,0
+GIB.US,D,20130107,000000,23.23,23.3,22.97,23.07,155637,0
+GIB.US,D,20130108,000000,23.18,24.13,23.18,24.11,278236,0
+GIB.US,D,20130109,000000,24.16,24.2,23.64,23.84,177777,0
+GIB.US,D,20130110,000000,23.92,24.23,23.81,24.08,128945,0
+GIB.US,D,20130111,000000,24.09,24.71,24.07,24.64,207818,0
+GIB.US,D,20130114,000000,24.54,25,24.46,24.97,171379,0
+GIB.US,D,20130115,000000,24.97,25.17,24.6,24.65,125799,0
+GIB.US,D,20130116,000000,24.6,24.66,24.35,24.48,70415,0
+GIB.US,D,20130117,000000,24.61,25.32,24.49,25.18,206348,0
+GIB.US,D,20130118,000000,25,25.01,24.52,24.63,149245,0
+GIB.US,D,20130122,000000,24.16,24.33,24.03,24.14,122723,0
+GIB.US,D,20130123,000000,24.06,24.38,23.72,24.29,144000,0
+GIB.US,D,20130124,000000,24.07,24.57,24.07,24.35,89467,0
+GIB.US,D,20130125,000000,24.3,24.76,24.16,24.76,112194,0
+GIB.US,D,20130128,000000,24.71,25.09,24.28,24.31,152143,0
+GIB.US,D,20130129,000000,24.28,24.57,23.82,24.26,154966,0
+GIB.US,D,20130130,000000,24.31,26.51,24.25,26.27,350788,0
+GIB.US,D,20130131,000000,26.35,27.06,26.29,26.83,387502,0
+GIB.US,D,20130201,000000,26.72,26.95,26.36,26.68,204908,0
+GIB.US,D,20130204,000000,26.44,26.73,26.36,26.58,200592,0
+GIB.US,D,20130205,000000,26.77,27.07,26.66,26.94,205173,0
+GIB.US,D,20130206,000000,26.87,27.05,26.77,27.01,127902,0
+GIB.US,D,20130207,000000,26.95,27.16,26.8,27.16,144756,0
+GIB.US,D,20130208,000000,27.05,27.55,27.04,27.46,128796,0
+GIB.US,D,20130211,000000,27.39,27.78,27.32,27.7,169588,0
+GIB.US,D,20130212,000000,27.71,28.35,27.7,28.26,237786,0
+GIB.US,D,20130213,000000,27.43,27.6,26.86,27.06,383587,0
+GIB.US,D,20130214,000000,27.06,27.34,26.97,27.08,147699,0
+GIB.US,D,20130215,000000,26.98,27.36,26.82,27.32,135336,0
+GIB.US,D,20130219,000000,27.04,27.59,26.89,27.51,163301,0
+GIB.US,D,20130220,000000,27.38,27.42,27.23,27.42,182655,0
+GIB.US,D,20130221,000000,27.22,27.35,26.21,26.52,231794,0
+GIB.US,D,20130222,000000,26.42,27.09,26.29,26.55,136046,0
+GIB.US,D,20130225,000000,26.62,26.84,26.24,26.26,110163,0
+GIB.US,D,20130226,000000,26.2,26.2,25.6,25.75,240816,0
+GIB.US,D,20130227,000000,25.7,26.54,25.62,26.28,140944,0
+GIB.US,D,20130228,000000,26.18,26.43,26.1,26.35,150566,0
+GIB.US,D,20130301,000000,26.26,26.47,26,26.37,110850,0
+GIB.US,D,20130304,000000,26.28,26.52,25.99,26.25,91103,0
+GIB.US,D,20130305,000000,26.17,26.19,25.85,25.92,160706,0
+GIB.US,D,20130306,000000,25.93,26.05,25.61,25.96,147677,0
+GIB.US,D,20130307,000000,26.03,26.64,26.03,26.5,246933,0
+GIB.US,D,20130308,000000,26.76,26.8,25.84,25.85,127262,0
+GIB.US,D,20130311,000000,25.83,26.36,25.83,26.29,81345,0
+GIB.US,D,20130312,000000,26.31,26.53,25.98,26.04,184228,0
+GIB.US,D,20130313,000000,26.02,26.16,25.73,25.81,210100,0
+GIB.US,D,20130314,000000,25.93,26.24,25.81,26.03,128913,0
+GIB.US,D,20130315,000000,26.07,26.12,25.96,26.02,186550,0
+GIB.US,D,20130318,000000,25.8,26.04,25.33,25.66,346318,0
+GIB.US,D,20130319,000000,25.59,25.83,25.5,25.71,183468,0
+GIB.US,D,20130320,000000,25.79,26.09,25.74,26,189457,0
+GIB.US,D,20130321,000000,25.86,26.05,25.75,26.03,359876,0
+GIB.US,D,20130322,000000,26.02,26.25,25.88,25.99,158587,0
+GIB.US,D,20130325,000000,26.02,26.32,25.97,26.08,169363,0
+GIB.US,D,20130326,000000,26.21,26.35,26.12,26.27,288409,0
+GIB.US,D,20130327,000000,26.27,26.79,26.21,26.71,151091,0
+GIB.US,D,20130328,000000,26.76,27.24,26.63,27.16,199949,0
+GIB.US,D,20130401,000000,27.16,27.16,26.28,26.4,155796,0
+GIB.US,D,20130402,000000,26.4,26.51,26.21,26.26,160352,0
+GIB.US,D,20130403,000000,26.27,26.5,25.82,25.91,145102,0
+GIB.US,D,20130404,000000,25.97,26.24,25.83,26.01,188233,0
+GIB.US,D,20130405,000000,25.73,26.44,25.56,26.38,275995,0
+GIB.US,D,20130408,000000,26.33,26.4,25.99,26.11,87976,0
+GIB.US,D,20130409,000000,26.09,26.4,25.97,26.08,199958,0
+GIB.US,D,20130410,000000,26.19,26.86,26.15,26.8,173644,0
+GIB.US,D,20130411,000000,26.96,27.07,26.68,26.85,169404,0
+GIB.US,D,20130412,000000,26.64,26.64,25.73,25.84,142069,0
+GIB.US,D,20130415,000000,25.76,26.2,25.72,25.83,264281,0
+GIB.US,D,20130416,000000,25.87,26.13,25.81,26.1,118068,0
+GIB.US,D,20130417,000000,25.83,25.97,25.63,25.88,92803,0
+GIB.US,D,20130418,000000,25.88,25.98,25.54,25.73,65619,0
+GIB.US,D,20130419,000000,25.75,25.91,25.4,25.77,110116,0
+GIB.US,D,20130422,000000,25.75,25.89,25.48,25.78,97548,0
+GIB.US,D,20130423,000000,25.79,25.95,25.64,25.85,173426,0
+GIB.US,D,20130424,000000,25.86,26.62,25.86,26.45,128219,0
+GIB.US,D,20130425,000000,26.44,27.13,26.44,27.09,115423,0
+GIB.US,D,20130426,000000,27.1,27.25,26.75,26.83,103658,0
+GIB.US,D,20130429,000000,26.89,26.99,26.7,26.73,161725,0
+GIB.US,D,20130430,000000,28.64,31.97,28.31,31.66,1136495,0
+GIB.US,D,20130501,000000,30.99,31.77,30.81,31.58,439033,0
+GIB.US,D,20130502,000000,31.44,31.63,31.14,31.32,246183,0
+GIB.US,D,20130503,000000,31.38,31.55,30.54,31.08,515363,0
+GIB.US,D,20130506,000000,31.31,31.56,30.91,31.12,285691,0
+GIB.US,D,20130507,000000,31.09,31.57,30.8,31.16,333332,0
+GIB.US,D,20130508,000000,31.06,31.49,30.98,31.1,145206,0
+GIB.US,D,20130509,000000,31.04,31.55,30.92,31.54,142716,0
+GIB.US,D,20130510,000000,31.42,31.9,31.22,31.89,143224,0
+GIB.US,D,20130513,000000,31.92,32.59,31.88,32.19,154596,0
+GIB.US,D,20130514,000000,32.03,32.05,31.41,31.86,138486,0
+GIB.US,D,20130515,000000,31.71,32.34,31.71,32.01,121949,0
+GIB.US,D,20130516,000000,31.91,32.54,31.23,31.23,163830,0
+GIB.US,D,20130517,000000,30.89,31.95,30.83,31.88,140324,0
+GIB.US,D,20130520,000000,31.93,32.13,31.66,31.97,48576,0
+GIB.US,D,20130521,000000,31.66,32.13,31.09,31.67,195588,0
+GIB.US,D,20130522,000000,31.52,31.91,31.01,31.02,227819,0
+GIB.US,D,20130523,000000,30.81,31.35,30.66,30.83,168671,0
+GIB.US,D,20130524,000000,30.61,31.25,30.48,30.76,129959,0
+GIB.US,D,20130528,000000,31.16,31.16,30.57,30.69,158739,0
+GIB.US,D,20130529,000000,30.66,30.86,30.43,30.67,109922,0
+GIB.US,D,20130530,000000,30.71,31.09,30.63,30.68,131087,0
+GIB.US,D,20130531,000000,30.63,30.81,30.36,30.56,121952,0
+GIB.US,D,20130603,000000,30.72,31.44,30.72,30.93,117127,0
+GIB.US,D,20130604,000000,30.81,31.36,30.4,30.61,130632,0
+GIB.US,D,20130605,000000,30.54,30.62,29.69,30.01,212873,0
+GIB.US,D,20130606,000000,30.08,30.56,29.97,30.15,123653,0
+GIB.US,D,20130607,000000,30.34,31.22,30.25,30.85,124041,0
+GIB.US,D,20130610,000000,30.78,30.8,29.87,30.26,125269,0
+GIB.US,D,20130611,000000,30.06,30.23,29.5,29.55,254560,0
+GIB.US,D,20130612,000000,29.83,29.92,29.12,29.29,235212,0
+GIB.US,D,20130613,000000,29.23,30.35,29.12,30.23,181378,0
+GIB.US,D,20130614,000000,30.1,30.37,29.47,29.55,177980,0
+GIB.US,D,20130617,000000,29.91,30.41,29.33,30.29,166697,0
+GIB.US,D,20130618,000000,30.18,30.86,30.18,30.61,127483,0
+GIB.US,D,20130619,000000,30.83,31.04,30.47,30.53,168783,0
+GIB.US,D,20130620,000000,30.13,30.47,29.59,29.67,181478,0
+GIB.US,D,20130621,000000,29.47,30,29.15,29.31,122299,0
+GIB.US,D,20130624,000000,28.98,29.1,28.35,28.88,247909,0
+GIB.US,D,20130625,000000,28.96,29.86,28.9,29.52,191554,0
+GIB.US,D,20130626,000000,29.62,30.28,29.61,30.17,145548,0
+GIB.US,D,20130627,000000,30.17,30.59,30.14,30.53,108747,0
+GIB.US,D,20130628,000000,30.28,30.37,29.23,29.29,194254,0
+GIB.US,D,20130701,000000,29.35,29.84,29.35,29.52,47234,0
+GIB.US,D,20130702,000000,29.51,29.84,28.95,29.46,297450,0
+GIB.US,D,20130703,000000,29.45,29.58,29.06,29.17,85930,0
+GIB.US,D,20130705,000000,29.21,29.53,28.94,29.33,126978,0
+GIB.US,D,20130708,000000,29.3,29.47,29.15,29.25,102347,0
+GIB.US,D,20130709,000000,29.27,29.27,28.71,28.9,137034,0
+GIB.US,D,20130710,000000,28.84,29.33,28.66,29.29,112694,0
+GIB.US,D,20130711,000000,29.58,29.89,29.3,29.89,77926,0
+GIB.US,D,20130712,000000,29.9,30.03,29.56,29.66,110304,0
+GIB.US,D,20130715,000000,29.69,29.85,29.55,29.75,102779,0
+GIB.US,D,20130716,000000,29.75,29.77,29.42,29.46,83201,0
+GIB.US,D,20130717,000000,29.46,29.72,29.32,29.43,57847,0
+GIB.US,D,20130718,000000,29.49,29.87,29.4,29.87,120385,0
+GIB.US,D,20130719,000000,29.73,29.92,29.64,29.66,72538,0
+GIB.US,D,20130722,000000,29.4,29.49,28.44,29.11,189154,0
+GIB.US,D,20130723,000000,29.14,29.49,28.91,28.97,109157,0
+GIB.US,D,20130724,000000,28.97,30.52,28.97,30.19,205978,0
+GIB.US,D,20130725,000000,30.21,30.38,29.79,30.18,141885,0
+GIB.US,D,20130726,000000,30.04,30.36,30.03,30.25,101846,0
+GIB.US,D,20130729,000000,30.32,31.23,30.2,31.22,244604,0
+GIB.US,D,20130730,000000,31.19,32.17,31.09,31.38,304728,0
+GIB.US,D,20130731,000000,32.91,35.25,31.38,34.61,589523,0
+GIB.US,D,20130801,000000,34.45,34.72,34.29,34.3,291219,0
+GIB.US,D,20130802,000000,34.15,34.15,33.59,33.88,164135,0
+GIB.US,D,20130805,000000,33.9,34.55,33.9,34.45,113162,0
+GIB.US,D,20130806,000000,33.9,33.94,32.9,33.74,205795,0
+GIB.US,D,20130807,000000,33.57,33.78,33.46,33.65,142313,0
+GIB.US,D,20130808,000000,33.71,33.84,33.4,33.82,101076,0
+GIB.US,D,20130809,000000,33.81,34.15,33.77,34.06,90645,0
+GIB.US,D,20130812,000000,33.97,34.54,33.78,34.44,76670,0
+GIB.US,D,20130813,000000,34.37,35.05,34.29,34.99,133891,0
+GIB.US,D,20130814,000000,34.99,35.54,34.76,34.88,111443,0
+GIB.US,D,20130815,000000,34.83,35.06,34.56,35.04,152553,0
+GIB.US,D,20130816,000000,34.88,35.17,34.77,34.98,76817,0
+GIB.US,D,20130819,000000,34.79,34.79,34.41,34.51,80102,0
+GIB.US,D,20130820,000000,34.38,34.48,34.05,34.21,104272,0
+GIB.US,D,20130821,000000,33.98,34.02,33.66,33.74,66481,0
+GIB.US,D,20130822,000000,33.62,34.27,33.6,33.95,63670,0
+GIB.US,D,20130823,000000,34.05,34.49,33.91,33.96,64135,0
+GIB.US,D,20130826,000000,33.92,34.13,33.75,33.89,81234,0
+GIB.US,D,20130827,000000,33.55,33.56,32.44,32.89,184955,0
+GIB.US,D,20130828,000000,32.86,33.2,32.65,32.89,111555,0
+GIB.US,D,20130829,000000,32.85,33.37,32.85,33,67241,0
+GIB.US,D,20130830,000000,33,33.41,32.82,33.26,104736,0
+GIB.US,D,20130903,000000,32.45,33.49,31.76,31.79,536595,0
+GIB.US,D,20130904,000000,31.75,32.03,31.07,31.41,311917,0
+GIB.US,D,20130905,000000,31.56,32.34,31.45,32.15,276268,0
+GIB.US,D,20130906,000000,32.41,32.41,31.79,32.18,163968,0
+GIB.US,D,20130909,000000,32.19,32.54,32.13,32.3,132875,0
+GIB.US,D,20130910,000000,32.41,32.83,32.39,32.71,101162,0
+GIB.US,D,20130911,000000,32.61,33.19,32.61,33.18,84542,0
+GIB.US,D,20130912,000000,33.06,33.26,32.62,32.65,90133,0
+GIB.US,D,20130913,000000,32.63,32.95,32.39,32.42,63131,0
+GIB.US,D,20130916,000000,34.33,34.56,33.87,34.21,381926,0
+GIB.US,D,20130917,000000,34.16,35.65,34.03,35.37,574268,0
+GIB.US,D,20130918,000000,35.24,35.43,34.6,35.35,405022,0
+GIB.US,D,20130919,000000,35.31,35.45,35.03,35.38,185713,0
+GIB.US,D,20130920,000000,35.26,35.68,34.89,35.13,530219,0
+GIB.US,D,20130923,000000,35.15,35.67,34.88,35.29,220146,0
+GIB.US,D,20130924,000000,35.3,36.15,35.29,35.67,259283,0
+GIB.US,D,20130925,000000,35.75,36.72,35.57,35.77,265754,0
+GIB.US,D,20130926,000000,35.87,35.92,35.04,35.19,149190,0
+GIB.US,D,20130927,000000,34.91,35.51,34.83,35.01,130561,0
+GIB.US,D,20130930,000000,34.76,35.25,34.54,35.1,149794,0
+GIB.US,D,20131001,000000,34.83,35.54,34.58,35.4,168031,0
+GIB.US,D,20131002,000000,35.33,36.06,35.09,35.92,145198,0
+GIB.US,D,20131003,000000,35.9,36.02,35.55,35.8,126483,0
+GIB.US,D,20131004,000000,35.66,35.71,35.38,35.66,115717,0
+GIB.US,D,20131007,000000,35.26,36,35.22,35.79,204518,0
+GIB.US,D,20131008,000000,35.78,35.96,35.35,35.66,279155,0
+GIB.US,D,20131009,000000,35.47,35.83,34.91,35.01,382626,0
+GIB.US,D,20131010,000000,35.01,35.76,34.81,35.46,189484,0
+GIB.US,D,20131011,000000,35.49,36.32,35.48,36.26,125818,0
+GIB.US,D,20131014,000000,36.19,36.69,35.93,36.55,59203,0
+GIB.US,D,20131015,000000,36.5,37.14,36.41,36.94,218807,0
+GIB.US,D,20131016,000000,37.08,37.41,36.76,37.16,106022,0
+GIB.US,D,20131017,000000,37.11,37.25,35.71,36.18,271072,0
+GIB.US,D,20131018,000000,36.11,36.61,35.89,36.02,193104,0
+GIB.US,D,20131021,000000,36.01,36.03,34.86,35.03,475466,0
+GIB.US,D,20131022,000000,34.59,35.16,34.16,35.06,370469,0
+GIB.US,D,20131023,000000,34.75,34.75,33.47,33.64,295800,0
+GIB.US,D,20131024,000000,33.51,34.49,33.38,34.4,312968,0
+GIB.US,D,20131025,000000,34.26,34.36,33.64,34.01,239785,0
+GIB.US,D,20131028,000000,34.09,34.09,33.38,33.51,199078,0
+GIB.US,D,20131029,000000,33.45,33.6,33.19,33.6,236542,0
+GIB.US,D,20131030,000000,33.6,33.97,33.34,33.6,83098,0
+GIB.US,D,20131031,000000,33.66,33.93,33.34,33.56,139800,0
+GIB.US,D,20131101,000000,33.64,33.78,32.91,33.24,164539,0
+GIB.US,D,20131104,000000,33.19,33.3,32.99,33.26,121661,0
+GIB.US,D,20131105,000000,33.25,33.9,33.2,33.77,276882,0
+GIB.US,D,20131106,000000,33.85,34.39,33.66,33.98,154776,0
+GIB.US,D,20131107,000000,34,34.32,33.62,33.74,202488,0
+GIB.US,D,20131108,000000,33.74,34.2,33.64,34.04,130839,0
+GIB.US,D,20131111,000000,34.34,34.7,34.13,34.51,135016,0
+GIB.US,D,20131112,000000,34.58,35.56,34.33,35.39,293629,0
+GIB.US,D,20131113,000000,35.35,36.3,35.09,35.97,393238,0
+GIB.US,D,20131114,000000,37.29,39.47,37.15,37.51,696364,0
+GIB.US,D,20131115,000000,38.02,38.16,37.63,37.92,285562,0
+GIB.US,D,20131118,000000,38.16,38.48,38,38.17,187681,0
+GIB.US,D,20131119,000000,38.13,38.22,37.63,37.65,229446,0
+GIB.US,D,20131120,000000,38.02,38.3,37.65,38.08,224545,0
+GIB.US,D,20131121,000000,38.08,38.9,37.91,38.47,207557,0
+GIB.US,D,20131122,000000,38.56,38.87,38.44,38.57,110169,0
+GIB.US,D,20131125,000000,38.45,38.87,38.29,38.59,149223,0
+GIB.US,D,20131126,000000,37.77,37.96,37.25,37.72,784950,0
+GIB.US,D,20131127,000000,37.69,37.81,37.37,37.59,125764,0
+GIB.US,D,20131129,000000,37.68,37.8,36.73,36.89,165720,0
+GIB.US,D,20131202,000000,36.89,36.95,36.2,36.51,349120,0
+GIB.US,D,20131203,000000,36.33,36.58,36,36.17,178934,0
+GIB.US,D,20131204,000000,35.22,35.81,34.02,34.66,1081662,0
+GIB.US,D,20131205,000000,33.98,34.78,33.45,34.54,485248,0
+GIB.US,D,20131206,000000,34.57,34.8,33.84,33.94,362806,0
+GIB.US,D,20131209,000000,33.96,34.22,33.68,33.75,300624,0
+GIB.US,D,20131210,000000,33.94,35.11,33.86,34.98,456266,0
+GIB.US,D,20131211,000000,35.08,35.47,34.12,34.2,332956,0
+GIB.US,D,20131212,000000,34.17,34.17,33.59,33.72,238633,0
+GIB.US,D,20131213,000000,33.75,33.97,33.31,33.75,228196,0
+GIB.US,D,20131216,000000,33.85,34.06,33.44,33.72,213523,0
+GIB.US,D,20131217,000000,33.71,35.33,33.71,34.72,358567,0
+GIB.US,D,20131218,000000,34.75,35.1,34.53,34.69,243683,0
+GIB.US,D,20131219,000000,35.18,36,35.18,35.61,295036,0
+GIB.US,D,20131220,000000,35.46,36.1,35.25,35.31,282228,0
+GIB.US,D,20131223,000000,35.69,35.93,35.49,35.62,167490,0
+GIB.US,D,20131224,000000,35.59,35.59,35.21,35.28,92960,0
+GIB.US,D,20131226,000000,35.43,35.73,35.1,35.63,91582,0
+GIB.US,D,20131227,000000,35.43,35.46,33.68,34.24,356387,0
+GIB.US,D,20131230,000000,34.04,34.47,33.9,33.99,280023,0
+GIB.US,D,20131231,000000,33.93,34.11,33.32,33.46,252299,0
+GIB.US,D,20140102,000000,33.5,33.51,32.44,32.72,409420,0
+GIB.US,D,20140103,000000,32.92,33.39,32.86,32.88,273186,0
+GIB.US,D,20140106,000000,32.77,32.95,32.37,32.66,309615,0
+GIB.US,D,20140107,000000,32.65,32.7,31.75,32.09,300531,0
+GIB.US,D,20140108,000000,32.12,32.23,31.86,31.89,262629,0
+GIB.US,D,20140109,000000,31.81,32.94,31.7,32.51,413637,0
+GIB.US,D,20140110,000000,32.33,32.7,31.18,31.58,2241604,0
+GIB.US,D,20140113,000000,31.6,32.5,31.6,31.67,582971,0
+GIB.US,D,20140114,000000,31.65,31.77,31.36,31.37,260404,0
+GIB.US,D,20140115,000000,31.47,32.07,31.45,31.86,490454,0
+GIB.US,D,20140116,000000,32.06,32.79,32.04,32.59,717697,0
+GIB.US,D,20140117,000000,32.59,32.73,32.13,32.26,223774,0
+GIB.US,D,20140121,000000,32.35,32.47,31.54,31.58,345921,0
+GIB.US,D,20140122,000000,31.64,31.71,31.18,31.27,407225,0
+GIB.US,D,20140123,000000,31.85,31.85,30.77,31.22,352109,0
+GIB.US,D,20140124,000000,31.19,31.53,30.92,31.43,446537,0
+GIB.US,D,20140127,000000,31.57,31.72,30.47,30.67,562072,0
+GIB.US,D,20140128,000000,30.6,31.6,30.45,31.54,668244,0
+GIB.US,D,20140129,000000,30.17,30.58,29.4,29.95,1844387,0
+GIB.US,D,20140130,000000,31.1,31.27,30.2,30.32,659449,0
+GIB.US,D,20140131,000000,30.04,30.67,29.69,30.64,657877,0
+GIB.US,D,20140203,000000,30.82,30.93,29.81,30.05,987302,0
+GIB.US,D,20140204,000000,30.09,30.31,29.95,30.04,386517,0
+GIB.US,D,20140205,000000,29.83,29.96,29.62,29.67,430888,0
+GIB.US,D,20140206,000000,29.68,30.2,29.63,30.07,591523,0
+GIB.US,D,20140207,000000,30.32,30.45,30.05,30.15,228108,0
+GIB.US,D,20140210,000000,30.15,30.47,29.75,29.76,211558,0
+GIB.US,D,20140211,000000,30.16,31.53,29.93,31.17,429950,0
+GIB.US,D,20140212,000000,31.33,31.75,30.97,31.07,148329,0
+GIB.US,D,20140213,000000,31.02,31.72,30.95,31.35,226673,0
+GIB.US,D,20140214,000000,31.36,32.28,31.09,32.27,297899,0
+GIB.US,D,20140218,000000,32.9,32.95,32.17,32.27,470112,0
+GIB.US,D,20140219,000000,32.4,32.77,32.03,32.24,248090,0
+GIB.US,D,20140220,000000,32.24,33.69,32.24,33.53,784441,0
+GIB.US,D,20140221,000000,33.45,33.45,32.79,32.79,276559,0
+GIB.US,D,20140224,000000,32.95,33.22,32.56,32.69,287369,0
+GIB.US,D,20140225,000000,32.59,32.97,32.24,32.28,200632,0
+GIB.US,D,20140226,000000,32.3,33.21,32.3,32.76,199801,0
+GIB.US,D,20140227,000000,32.77,33.04,32.32,32.86,183376,0
+GIB.US,D,20140228,000000,32.85,33.14,32.58,32.7,192333,0
+GIB.US,D,20140303,000000,32.32,32.4,31.46,31.63,387343,0
+GIB.US,D,20140304,000000,31.97,32.39,31.67,32.13,245849,0
+GIB.US,D,20140305,000000,32.17,32.79,31.69,32.78,233488,0
+GIB.US,D,20140306,000000,32.97,33.25,32.89,33.1,247123,0
+GIB.US,D,20140307,000000,33,33,32.32,32.44,236390,0
+GIB.US,D,20140310,000000,32.44,33.11,32.44,32.89,196005,0
+GIB.US,D,20140311,000000,32.81,32.81,31.42,31.55,364439,0
+GIB.US,D,20140312,000000,31.33,32.09,31,32.06,371399,0
+GIB.US,D,20140313,000000,32.13,32.23,31.52,31.55,206682,0
+GIB.US,D,20140314,000000,31.45,31.45,30.72,30.84,219664,0
+GIB.US,D,20140317,000000,30.92,31.45,30.9,31.4,307577,0
+GIB.US,D,20140318,000000,31.4,31.68,30.94,31.16,384160,0
+GIB.US,D,20140319,000000,31.16,31.69,30.9,31.27,168913,0
+GIB.US,D,20140320,000000,31.22,31.62,30.73,31.46,192874,0
+GIB.US,D,20140321,000000,31.5,31.72,30.6,30.65,223795,0
+GIB.US,D,20140324,000000,30.72,31.26,30.43,30.73,161011,0
+GIB.US,D,20140325,000000,30.83,31.58,30.81,31.21,211807,0
+GIB.US,D,20140326,000000,31.22,31.59,30.81,30.88,266300,0
+GIB.US,D,20140327,000000,30.94,31.07,30.77,30.79,170339,0
+GIB.US,D,20140328,000000,30.91,31.34,30.5,30.75,165046,0
+GIB.US,D,20140331,000000,31,31.29,30.79,30.92,208648,0
+GIB.US,D,20140401,000000,31,31.28,30.85,30.99,507638,0
+GIB.US,D,20140402,000000,31.07,31.6,30.96,31.51,410463,0
+GIB.US,D,20140403,000000,31.55,32.08,31.45,31.96,190785,0
+GIB.US,D,20140404,000000,32.14,32.45,31.54,31.64,212938,0
+GIB.US,D,20140407,000000,31.6,31.83,30.98,31.06,225348,0
+GIB.US,D,20140408,000000,31.19,31.82,31.14,31.74,263221,0
+GIB.US,D,20140409,000000,31.87,33.15,31.81,33.05,522619,0
+GIB.US,D,20140410,000000,33,33,31.68,31.98,247264,0
+GIB.US,D,20140411,000000,31.95,32.33,31.75,32.07,186376,0
+GIB.US,D,20140414,000000,32.35,32.57,31.98,32.19,125144,0
+GIB.US,D,20140415,000000,32.14,33.07,31.98,32.78,224434,0
+GIB.US,D,20140416,000000,32.94,33.11,32.45,32.86,125385,0
+GIB.US,D,20140417,000000,32.83,33.25,32.68,32.98,111779,0
+GIB.US,D,20140421,000000,32.93,33.18,32.71,33.09,199663,0
+GIB.US,D,20140422,000000,33.26,33.39,33.04,33.17,264567,0
+GIB.US,D,20140423,000000,33.21,33.68,33.1,33.5,182416,0
+GIB.US,D,20140424,000000,33.71,34.22,33.35,34.15,258223,0
+GIB.US,D,20140425,000000,34.14,34.81,33.93,34.58,568947,0
+GIB.US,D,20140428,000000,34.6,34.69,33.98,34.37,385426,0
+GIB.US,D,20140429,000000,34.5,35.35,34.16,34.83,473906,0
+GIB.US,D,20140430,000000,37.25,37.29,35.47,36.07,937402,0
+GIB.US,D,20140501,000000,35.88,36.65,35.52,35.66,529749,0
+GIB.US,D,20140502,000000,35.86,35.86,35.01,35.57,325283,0
+GIB.US,D,20140505,000000,35.52,35.7,34.54,34.74,354101,0
+GIB.US,D,20140506,000000,34.75,34.77,34.17,34.41,382168,0
+GIB.US,D,20140507,000000,34.48,34.86,34.11,34.52,210309,0
+GIB.US,D,20140508,000000,34.59,34.76,34.03,34.3,209673,0
+GIB.US,D,20140509,000000,34.19,34.53,33.87,34.33,158337,0
+GIB.US,D,20140512,000000,34.42,34.79,34.28,34.69,127016,0
+GIB.US,D,20140513,000000,34.78,35.17,34.45,34.78,232998,0
+GIB.US,D,20140514,000000,34.94,34.99,33.73,33.84,195880,0
+GIB.US,D,20140515,000000,33.75,33.91,32.59,33.8,257842,0
+GIB.US,D,20140516,000000,33.87,34.06,33.45,33.53,203270,0
+GIB.US,D,20140519,000000,33.61,33.96,33.49,33.8,95398,0
+GIB.US,D,20140520,000000,33.61,33.78,33.38,33.51,319618,0
+GIB.US,D,20140521,000000,33.55,34.2,33.55,34.19,178145,0
+GIB.US,D,20140522,000000,34.27,34.27,33.72,33.75,206313,0
+GIB.US,D,20140523,000000,33.9,34.34,33.81,34.23,89645,0
+GIB.US,D,20140527,000000,34.4,34.51,34.23,34.29,174770,0
+GIB.US,D,20140528,000000,34.41,34.46,33.7,34.03,143355,0
+GIB.US,D,20140529,000000,34.09,34.2,33.61,33.96,164364,0
+GIB.US,D,20140530,000000,34.02,34.05,33.51,33.94,253339,0
+GIB.US,D,20140602,000000,33.97,34.11,33.43,33.5,180566,0
+GIB.US,D,20140603,000000,33.39,33.66,33.2,33.43,141884,0
+GIB.US,D,20140604,000000,33.43,33.52,33.06,33.31,327572,0
+GIB.US,D,20140605,000000,33.21,33.61,33.09,33.54,158053,0
+GIB.US,D,20140606,000000,33.51,34.04,33.45,33.91,164398,0
+GIB.US,D,20140609,000000,33.93,34.01,33.68,33.82,132989,0
+GIB.US,D,20140610,000000,33.98,34.05,33.59,33.81,185500,0
+GIB.US,D,20140611,000000,33.87,34.17,33.73,34.01,142152,0
+GIB.US,D,20140612,000000,33.91,34,33.56,33.63,103149,0
+GIB.US,D,20140613,000000,33.72,34.49,33.68,34.38,240503,0
+GIB.US,D,20140616,000000,34.45,34.49,34,34.37,96292,0
+GIB.US,D,20140617,000000,34.2,34.61,34.18,34.34,106997,0
+GIB.US,D,20140618,000000,34.46,34.69,34.44,34.65,151446,0
+GIB.US,D,20140619,000000,34.71,34.71,33.79,33.9,335301,0
+GIB.US,D,20140620,000000,33.95,34.18,33.77,34.07,309591,0
+GIB.US,D,20140623,000000,34.25,34.25,33.91,34.03,122856,0
+GIB.US,D,20140624,000000,34.26,34.41,33.79,33.86,107257,0
+GIB.US,D,20140625,000000,33.81,33.98,33.65,33.82,125114,0
+GIB.US,D,20140626,000000,33.82,34.7,33.73,34.61,165158,0
+GIB.US,D,20140627,000000,34.51,35.49,34.44,35.48,255065,0
+GIB.US,D,20140630,000000,35.52,36.33,35.26,35.48,339050,0
+GIB.US,D,20140701,000000,35.6,36.27,35.41,36.03,327929,0
+GIB.US,D,20140702,000000,36.06,36.24,35.65,36,190000,0
+GIB.US,D,20140703,000000,36.01,36.01,35.7,35.93,98351,0
+GIB.US,D,20140707,000000,36,36,35.11,35.23,213167,0
+GIB.US,D,20140708,000000,35.36,35.49,34.49,34.92,201592,0
+GIB.US,D,20140709,000000,35.01,35.68,34.87,35.68,142890,0
+GIB.US,D,20140710,000000,35.32,35.64,35.09,35.43,146777,0
+GIB.US,D,20140711,000000,35.53,35.67,35.08,35.44,124624,0
+GIB.US,D,20140714,000000,35.62,35.91,35.35,35.87,131161,0
+GIB.US,D,20140715,000000,35.9,36.03,35.53,35.58,92702,0
+GIB.US,D,20140716,000000,35.69,36.03,35.55,35.67,109607,0
+GIB.US,D,20140717,000000,35.64,35.85,35.3,35.39,89307,0
+GIB.US,D,20140718,000000,35.43,35.84,35.1,35.7,108719,0
+GIB.US,D,20140721,000000,35.61,35.61,35.12,35.23,187422,0
+GIB.US,D,20140722,000000,35.47,35.62,35.34,35.38,174496,0
+GIB.US,D,20140723,000000,35.38,35.43,34.78,34.95,163099,0
+GIB.US,D,20140724,000000,34.94,35.46,34.93,35.43,135187,0
+GIB.US,D,20140725,000000,35.4,35.62,35.3,35.56,89163,0
+GIB.US,D,20140728,000000,35.52,35.74,35.42,35.6,125896,0
+GIB.US,D,20140729,000000,35.65,36,35.33,35.43,245796,0
+GIB.US,D,20140730,000000,35.55,36.61,35.44,35.63,521082,0
+GIB.US,D,20140731,000000,36.24,36.27,35.31,35.88,241966,0
+GIB.US,D,20140801,000000,35.75,35.77,35.17,35.38,138269,0
+GIB.US,D,20140804,000000,35.48,36.12,35.18,35.89,116181,0
+GIB.US,D,20140805,000000,35.69,35.69,35.01,35.19,164062,0
+GIB.US,D,20140806,000000,34.99,35.51,34.64,35.39,187208,0
+GIB.US,D,20140807,000000,35.38,35.38,34.19,34.28,218396,0
+GIB.US,D,20140808,000000,34.18,34.18,33.73,33.92,258870,0
+GIB.US,D,20140811,000000,33.92,34.82,33.92,34.35,215339,0
+GIB.US,D,20140812,000000,34.36,34.47,33.95,34.13,172747,0
+GIB.US,D,20140813,000000,34.23,34.5,34.1,34.18,130915,0
+GIB.US,D,20140814,000000,34.31,34.47,34.12,34.39,75002,0
+GIB.US,D,20140815,000000,34.45,34.57,33.46,33.76,171703,0
+GIB.US,D,20140818,000000,34.01,34.07,33.83,33.95,130724,0
+GIB.US,D,20140819,000000,34.04,34.06,33.61,33.73,154069,0
+GIB.US,D,20140820,000000,33.86,34.36,33.68,34.33,157689,0
+GIB.US,D,20140821,000000,34.28,34.99,34.28,34.69,200105,0
+GIB.US,D,20140822,000000,34.78,34.86,34.46,34.56,97337,0
+GIB.US,D,20140825,000000,34.65,35.2,34.65,35.16,139704,0
+GIB.US,D,20140826,000000,35.44,35.94,35.32,35.8,148576,0
+GIB.US,D,20140827,000000,35.95,36.55,35.86,36.21,191101,0
+GIB.US,D,20140828,000000,35.95,36.17,35.66,35.77,223258,0
+GIB.US,D,20140829,000000,35.78,35.97,35.37,35.47,255697,0
+GIB.US,D,20140902,000000,35.48,36.01,35.1,35.87,589596,0
+GIB.US,D,20140903,000000,36.14,36.87,36.11,36.61,257399,0
+GIB.US,D,20140904,000000,36.76,36.83,36.3,36.38,270802,0
+GIB.US,D,20140905,000000,36.35,36.58,36.31,36.45,227343,0
+GIB.US,D,20140908,000000,36.41,36.53,35.84,35.91,286083,0
+GIB.US,D,20140909,000000,35.75,35.83,35.26,35.66,143008,0
+GIB.US,D,20140910,000000,35.75,36.11,35.74,35.83,128114,0
+GIB.US,D,20140911,000000,35.75,35.75,35.3,35.51,146826,0
+GIB.US,D,20140912,000000,35.43,35.63,35.21,35.42,136012,0
+GIB.US,D,20140915,000000,35.26,35.34,34.86,35.27,86022,0
+GIB.US,D,20140916,000000,35.3,35.7,35.21,35.4,86819,0
+GIB.US,D,20140917,000000,35.43,35.57,35.2,35.35,87134,0
+GIB.US,D,20140918,000000,35.57,35.99,35.4,35.59,101973,0
+GIB.US,D,20140919,000000,35.74,35.75,34.4,34.85,160927,0
+GIB.US,D,20140922,000000,34.75,34.95,33.75,34.3,163412,0
+GIB.US,D,20140923,000000,34.2,34.68,34.18,34.34,130623,0
+GIB.US,D,20140924,000000,34.21,34.5,33.82,34.45,130270,0
+GIB.US,D,20140925,000000,34.23,34.29,33.53,33.65,137666,0
+GIB.US,D,20140926,000000,33.69,34.02,33.51,33.89,82803,0
+GIB.US,D,20140929,000000,33.81,33.97,33.66,33.71,130551,0
+GIB.US,D,20140930,000000,33.7,33.92,33.29,33.77,147545,0
+GIB.US,D,20141001,000000,33.74,34,33.6,33.78,190928,0
+GIB.US,D,20141002,000000,34,34.78,33.75,34.54,177483,0
+GIB.US,D,20141003,000000,34.42,34.77,33.84,33.97,251236,0
+GIB.US,D,20141006,000000,34.14,34.64,34.14,34.52,122709,0
+GIB.US,D,20141007,000000,34.3,34.79,33.98,34.04,173948,0
+GIB.US,D,20141008,000000,33.96,34.29,33.78,34.29,306691,0
+GIB.US,D,20141009,000000,34.26,34.69,34.08,34.33,185445,0
+GIB.US,D,20141010,000000,34.19,34.45,33.66,33.9,201261,0
+GIB.US,D,20141013,000000,33.85,34.14,33.53,33.77,108931,0
+GIB.US,D,20141014,000000,33.9,34.23,33.67,33.87,151562,0
+GIB.US,D,20141015,000000,33.68,33.97,33.56,33.83,133126,0
+GIB.US,D,20141016,000000,33.45,33.85,33.3,33.67,178614,0
+GIB.US,D,20141017,000000,33.95,33.95,33.42,33.64,102417,0
+GIB.US,D,20141020,000000,33.66,33.72,32.24,32.79,474422,0
+GIB.US,D,20141021,000000,32.93,33.83,32.77,33.49,211427,0
+GIB.US,D,20141022,000000,33.32,33.36,32.55,32.71,290720,0
+GIB.US,D,20141023,000000,32.85,33.22,32.76,33.09,138457,0
+GIB.US,D,20141024,000000,33.2,33.65,33.04,33.36,194580,0
+GIB.US,D,20141027,000000,33.32,33.89,33.17,33.83,190116,0
+GIB.US,D,20141028,000000,33.98,34.66,33.84,34.55,162596,0
+GIB.US,D,20141029,000000,34.63,34.72,33.66,34.04,162184,0
+GIB.US,D,20141030,000000,34.01,34.44,33.92,34.03,89813,0
+GIB.US,D,20141031,000000,34.12,34.75,34.03,34.35,141715,0
+GIB.US,D,20141103,000000,34.34,34.35,33.69,33.86,198322,0
+GIB.US,D,20141104,000000,33.65,34.49,33.65,34.35,126840,0
+GIB.US,D,20141105,000000,34.43,35.11,34.4,34.73,137634,0
+GIB.US,D,20141106,000000,34.6,35.18,34.47,34.95,129597,0
+GIB.US,D,20141107,000000,35.07,35.32,34.65,35.19,132846,0
+GIB.US,D,20141110,000000,35.17,35.79,35.16,35.51,149086,0
+GIB.US,D,20141111,000000,35.56,35.57,34.7,34.85,205293,0
+GIB.US,D,20141112,000000,34.88,35.02,34.41,34.86,280723,0
+GIB.US,D,20141113,000000,34.99,35.97,34.78,35.59,269070,0
+GIB.US,D,20141114,000000,35.76,36.47,35.72,36.21,310205,0
+GIB.US,D,20141117,000000,36.16,36.82,35.84,36.28,388023,0
+GIB.US,D,20141118,000000,36.61,37.05,36.37,36.74,282518,0
+GIB.US,D,20141119,000000,36.86,36.95,36.39,36.68,189598,0
+GIB.US,D,20141120,000000,36.63,36.65,36.01,36.19,383524,0
+GIB.US,D,20141121,000000,36.49,36.75,36.28,36.54,196811,0
+GIB.US,D,20141124,000000,36.61,36.79,36.22,36.39,205220,0
+GIB.US,D,20141125,000000,36.52,36.7,35.98,36.53,201650,0
+GIB.US,D,20141126,000000,36.49,36.91,36.28,36.71,119300,0
+GIB.US,D,20141128,000000,36.59,37,36.58,36.65,82642,0
+GIB.US,D,20141201,000000,36.59,37.11,36.51,36.73,158072,0
+GIB.US,D,20141202,000000,36.66,36.86,36.21,36.34,145580,0
+GIB.US,D,20141203,000000,36.24,36.96,36.05,36.87,189823,0
+GIB.US,D,20141204,000000,36.89,37.24,35.84,36.04,187236,0
+GIB.US,D,20141205,000000,36.06,36.77,36.06,36.71,161684,0
+GIB.US,D,20141208,000000,36.59,36.67,35.31,35.93,164421,0
+GIB.US,D,20141209,000000,35.67,36.13,35.28,35.83,107651,0
+GIB.US,D,20141210,000000,35.72,36.11,35.27,35.63,226315,0
+GIB.US,D,20141211,000000,35.65,36.2,35.35,35.8,129385,0
+GIB.US,D,20141212,000000,35.65,35.76,34.88,34.92,122969,0
+GIB.US,D,20141215,000000,34.98,35.44,34.32,34.84,122345,0
+GIB.US,D,20141216,000000,34.7,35.66,34.46,35.34,182332,0
+GIB.US,D,20141217,000000,35.5,36.62,35.44,36.34,481391,0
+GIB.US,D,20141218,000000,36.65,37.19,36.27,37.18,373868,0
+GIB.US,D,20141219,000000,37.28,38.2,37.14,38.09,264006,0
+GIB.US,D,20141222,000000,38.09,38.48,37.88,38.27,206366,0
+GIB.US,D,20141223,000000,38.29,38.71,37.72,38.55,131699,0
+GIB.US,D,20141224,000000,38.61,39.11,38.38,38.39,105200,0
+GIB.US,D,20141226,000000,38.41,38.89,38.41,38.71,48720,0
+GIB.US,D,20141229,000000,38.65,38.92,38.02,38.75,193280,0
+GIB.US,D,20141230,000000,38.71,39.1,38.31,38.42,156216,0
+GIB.US,D,20141231,000000,38.6,38.82,38.06,38.16,127898,0
+GIB.US,D,20150102,000000,38.08,38.82,37.62,37.9,199359,0
+GIB.US,D,20150105,000000,37.13,37.53,36.93,37.47,238233,0
+GIB.US,D,20150106,000000,37.39,37.64,36.34,36.9,422880,0
+GIB.US,D,20150107,000000,36.97,37.38,36.82,37.09,209605,0
+GIB.US,D,20150108,000000,37.35,38.03,37.35,37.89,212923,0
+GIB.US,D,20150109,000000,38.01,38.38,37.38,37.62,169733,0
+GIB.US,D,20150112,000000,37.64,37.95,36.58,36.81,224424,0
+GIB.US,D,20150113,000000,37,37.91,36.86,37.32,187897,0
+GIB.US,D,20150114,000000,37.29,37.38,36.32,36.99,138090,0
+GIB.US,D,20150115,000000,37.63,38.36,37.04,37.99,362631,0
+GIB.US,D,20150116,000000,37.89,39.1,37.63,38.94,258423,0
+GIB.US,D,20150120,000000,38.91,39.07,38.18,38.51,205491,0
+GIB.US,D,20150121,000000,38.86,39.01,37.94,38.39,223137,0
+GIB.US,D,20150122,000000,38.47,39.14,38.25,38.71,180462,0
+GIB.US,D,20150123,000000,38.72,39.14,38.59,38.9,333059,0
+GIB.US,D,20150126,000000,38.83,39.41,38.54,38.69,207140,0
+GIB.US,D,20150127,000000,38.29,38.35,37.4,37.83,349574,0
+GIB.US,D,20150128,000000,37.81,40.68,37.8,38.68,549704,0
+GIB.US,D,20150129,000000,38.46,39.9,38.43,39.54,375172,0
+GIB.US,D,20150130,000000,39.09,40.42,38.74,39.6,390001,0
+GIB.US,D,20150202,000000,39.82,40.65,39.56,39.81,351578,0
+GIB.US,D,20150203,000000,40.04,40.4,39.51,39.88,247401,0
+GIB.US,D,20150204,000000,39.66,40.4,39.44,40.19,350813,0
+GIB.US,D,20150205,000000,40.4,41.17,40.05,40.93,240764,0
+GIB.US,D,20150206,000000,41.1,41.62,40.95,41.28,459594,0
+GIB.US,D,20150209,000000,41.3,41.53,40.79,41.38,192347,0
+GIB.US,D,20150210,000000,41.66,42.79,41.66,42.24,295797,0
+GIB.US,D,20150211,000000,42.19,43.27,41,41.48,429467,0
+GIB.US,D,20150212,000000,41.84,42.49,41.75,41.85,207391,0
+GIB.US,D,20150213,000000,42.05,42.42,41.83,41.9,252786,0
+GIB.US,D,20150217,000000,41.6,42.24,41.35,41.93,328732,0
+GIB.US,D,20150218,000000,41.68,42.09,41.4,41.76,219231,0
+GIB.US,D,20150219,000000,41.32,41.75,41.28,41.42,201609,0
+GIB.US,D,20150220,000000,41.42,41.81,41.29,41.61,132833,0
+GIB.US,D,20150223,000000,41.69,44.57,41.69,44.09,525874,0
+GIB.US,D,20150224,000000,44.44,45.72,43.11,43.22,875953,0
+GIB.US,D,20150225,000000,43.68,44.34,43.1,43.1,332065,0
+GIB.US,D,20150226,000000,42.97,43.62,42.85,43.27,180409,0
+GIB.US,D,20150227,000000,43.43,43.43,41.79,41.81,545435,0
+GIB.US,D,20150302,000000,41.87,43.02,41.57,42.87,322500,0
+GIB.US,D,20150303,000000,43.21,43.27,42.11,42.18,187200,0
+GIB.US,D,20150304,000000,42.02,42.6,41.35,42.59,322600,0
+GIB.US,D,20150305,000000,42.59,42.92,42.38,42.57,267900,0
+GIB.US,D,20150306,000000,42.34,42.84,41.74,41.96,320300,0
+GIB.US,D,20150309,000000,41.91,42.71,41.91,42.48,238200,0
+GIB.US,D,20150310,000000,42.23,42.67,41.86,41.86,266800,0
+GIB.US,D,20150311,000000,41.87,42.4,41.62,41.89,176200,0
+GIB.US,D,20150312,000000,42.38,42.97,42.35,42.62,321400,0
+GIB.US,D,20150313,000000,42.41,42.57,41.79,42.3,232700,0
+GIB.US,D,20150316,000000,42.43,43.46,42.23,43.24,269600,0
+GIB.US,D,20150317,000000,43.16,43.5,42.67,43.31,172800,0
+GIB.US,D,20150318,000000,43.31,44.33,43.09,44.01,224000,0
+GIB.US,D,20150319,000000,43.68,43.92,43.33,43.45,595000,0
+GIB.US,D,20150320,000000,44.04,44.05,43.43,43.49,243200,0
+GIB.US,D,20150323,000000,43.48,43.7,43.2,43.41,253900,0
+GIB.US,D,20150324,000000,43.49,44,43.38,43.78,194800,0
+GIB.US,D,20150325,000000,43.77,43.79,42.35,42.67,224300,0
+GIB.US,D,20150326,000000,42.29,43.59,42.25,43.35,275700,0
+GIB.US,D,20150327,000000,43.21,43.47,42.85,43.11,602000,0
+GIB.US,D,20150330,000000,43.09,43.41,42.6,42.67,582400,0
+GIB.US,D,20150331,000000,42.05,42.63,41.77,42.45,241586,0
+GIB.US,D,20150401,000000,42.31,42.64,41.79,42.48,473500,0
+GIB.US,D,20150402,000000,42.31,43.09,42.16,43.01,450400,0
+GIB.US,D,20150406,000000,42.74,43.5,42.74,43.25,164400,0
+GIB.US,D,20150407,000000,43.06,44.33,43.06,43.97,385045,0
+GIB.US,D,20150408,000000,44.35,45.06,44.1,44.11,610300,0
+GIB.US,D,20150409,000000,44.01,44.78,43.87,44.13,651863,0
+GIB.US,D,20150410,000000,44.15,44.74,44.15,44.54,320500,0
+GIB.US,D,20150413,000000,44.27,45.51,44.27,45.48,378600,0
+GIB.US,D,20150414,000000,45.74,46,45.31,45.48,555700,0
+GIB.US,D,20150415,000000,45.38,46.1,45.17,46.03,343177,0
+GIB.US,D,20150416,000000,46.13,46.3,45.95,46.07,458784,0
+GIB.US,D,20150417,000000,45.79,45.92,44.89,45.13,318000,0
+GIB.US,D,20150420,000000,45.21,45.74,44.81,45.08,246079,0
+GIB.US,D,20150421,000000,45.03,45.43,45.01,45.4,151058,0
+GIB.US,D,20150422,000000,45.49,45.85,45.21,45.72,201834,0
+GIB.US,D,20150423,000000,45.52,46.06,45.39,45.97,238000,0
+GIB.US,D,20150424,000000,45.97,46.19,45.28,45.67,226138,0
+GIB.US,D,20150427,000000,45.87,45.87,44.49,44.8,512000,0
+GIB.US,D,20150428,000000,44.44,44.75,43.85,44.59,522300,0
+GIB.US,D,20150429,000000,43.72,43.82,42.67,43,733500,0
+GIB.US,D,20150430,000000,42.48,42.56,41.61,42.07,492700,0
+GIB.US,D,20150501,000000,41.94,42.62,41.72,42.44,253100,0
+GIB.US,D,20150504,000000,42.6,43.21,42.04,42.51,254900,0
+GIB.US,D,20150505,000000,42.68,42.76,42.28,42.49,189700,0
+GIB.US,D,20150506,000000,42.81,42.83,42.32,42.54,154351,0
+GIB.US,D,20150507,000000,42.36,42.95,42.15,42.79,207826,0
+GIB.US,D,20150508,000000,43.34,43.57,42.99,43.43,246600,0
+GIB.US,D,20150511,000000,43.42,43.72,43.06,43.15,195500,0
+GIB.US,D,20150512,000000,43.12,43.39,42.91,43.07,187217,0
+GIB.US,D,20150513,000000,43.14,43.49,42.76,42.86,194100,0
+GIB.US,D,20150514,000000,43.04,43.59,42.95,43.28,212400,0
+GIB.US,D,20150515,000000,43.19,44.29,43.03,44.27,221937,0
+GIB.US,D,20150518,000000,44.07,44.26,43.77,44.18,113053,0
+GIB.US,D,20150519,000000,43.95,45.25,43.84,45.09,398346,0
+GIB.US,D,20150520,000000,44.94,45.02,43.36,43.4,375100,0
+GIB.US,D,20150521,000000,43.31,43.69,42.96,43.5,260100,0
+GIB.US,D,20150522,000000,43.45,43.55,43.19,43.33,119900,0
+GIB.US,D,20150526,000000,42.86,43.02,42.46,42.55,158345,0
+GIB.US,D,20150527,000000,42.52,42.61,42.3,42.34,156200,0
+GIB.US,D,20150528,000000,42.14,42.51,42.02,42.32,110064,0
+GIB.US,D,20150529,000000,42.05,42.5,41.54,42.38,209600,0
+GIB.US,D,20150601,000000,42.33,42.35,41.64,42.17,158626,0
+GIB.US,D,20150602,000000,42.08,43.45,41.76,42.43,181392,0
+GIB.US,D,20150603,000000,42.24,43.08,41.94,42.99,178300,0
+GIB.US,D,20150604,000000,42.77,43.19,42.36,42.54,192300,0
+GIB.US,D,20150605,000000,42.31,42.44,41.76,42.39,156800,0
+GIB.US,D,20150608,000000,42.27,42.27,40.78,41.25,236800,0
+GIB.US,D,20150609,000000,41.21,41.97,41.01,41.87,209244,0
+GIB.US,D,20150610,000000,42.12,43.04,41.96,42.93,186991,0
+GIB.US,D,20150611,000000,42.93,42.96,42.15,42.68,135952,0
+GIB.US,D,20150612,000000,42.29,42.85,42.29,42.79,123600,0
+GIB.US,D,20150615,000000,42.39,42.52,41.89,42.24,131200,0
+GIB.US,D,20150616,000000,42.16,42.19,41.71,41.92,142300,0
+GIB.US,D,20150617,000000,41.89,42.04,41.37,41.99,135500,0
+GIB.US,D,20150618,000000,42.14,42.2,41.29,41.53,225900,0
+GIB.US,D,20150619,000000,41.17,41.46,40.48,40.51,374000,0
+GIB.US,D,20150622,000000,40.66,41.81,40.66,41.4,139900,0
+GIB.US,D,20150623,000000,41.53,41.65,40.87,40.98,119916,0
+GIB.US,D,20150624,000000,40.94,41.15,40.62,40.73,81100,0
+GIB.US,D,20150625,000000,40.93,41.56,40.93,41.41,221800,0
+GIB.US,D,20150626,000000,41.4,41.63,41.17,41.57,212300,0
+GIB.US,D,20150629,000000,41.03,41.09,39.72,39.79,201100,0
+GIB.US,D,20150630,000000,39.75,39.88,38.93,39.08,263167,0
+GIB.US,D,20150701,000000,39.34,39.67,38.99,39.29,123200,0
+GIB.US,D,20150702,000000,39.29,39.98,38.42,39.84,261700,0
+GIB.US,D,20150706,000000,39.04,39.96,39.04,39.54,173500,0
+GIB.US,D,20150707,000000,39.34,39.4,38.15,39.28,194900,0
+GIB.US,D,20150708,000000,38.97,39.19,37.89,38.2,196200,0
+GIB.US,D,20150709,000000,38.68,39.27,38.09,38.16,160800,0
+GIB.US,D,20150710,000000,38.74,39.03,38.58,38.93,206400,0
+GIB.US,D,20150713,000000,39.03,39.85,38.98,39.79,182000,0
+GIB.US,D,20150714,000000,39.82,40.51,39.61,40.4,241770,0
+GIB.US,D,20150715,000000,40.36,40.36,39.46,39.66,209964,0
+GIB.US,D,20150716,000000,39.91,40.44,39.88,40.29,132800,0
+GIB.US,D,20150717,000000,40.33,40.33,40.04,40.25,170000,0
+GIB.US,D,20150720,000000,40.32,40.83,40.22,40.32,247900,0
+GIB.US,D,20150721,000000,40.22,40.34,39.75,39.92,113400,0
+GIB.US,D,20150722,000000,39.58,39.66,39.03,39.08,278800,0
+GIB.US,D,20150723,000000,39.19,39.46,38.8,39.03,168000,0
+GIB.US,D,20150724,000000,39.01,39.36,38.69,38.91,171300,0
+GIB.US,D,20150727,000000,38.55,38.85,38.33,38.49,159200,0
+GIB.US,D,20150728,000000,38.65,38.89,38.02,38.8,164500,0
+GIB.US,D,20150729,000000,37.81,37.92,36.58,37.28,430500,0
+GIB.US,D,20150730,000000,36.93,37.36,36.65,37.18,348100,0
+GIB.US,D,20150731,000000,37.37,37.61,37.09,37.34,199300,0
+GIB.US,D,20150803,000000,37.13,37.62,37.06,37.27,204000,0
+GIB.US,D,20150804,000000,37.58,37.6,37.04,37.58,525200,0
+GIB.US,D,20150805,000000,37.8,38.61,37.74,38.11,345700,0
+GIB.US,D,20150806,000000,38.16,38.21,37.54,38.12,347775,0
+GIB.US,D,20150807,000000,37.97,38.08,37.27,38.03,300700,0
+GIB.US,D,20150810,000000,38.12,38.3,37.73,37.94,328900,0
+GIB.US,D,20150811,000000,37.6,37.69,36.4,37.43,289980,0
+GIB.US,D,20150812,000000,37.43,37.73,36.36,37.64,202100,0
+GIB.US,D,20150813,000000,37.56,37.85,37.25,37.64,166000,0
+GIB.US,D,20150814,000000,37.59,38.87,37.55,38.58,239500,0
+GIB.US,D,20150817,000000,38.39,38.49,37.66,38.4,175100,0
+GIB.US,D,20150818,000000,38.36,38.86,37.96,38.12,240600,0
+GIB.US,D,20150819,000000,38.03,38.16,37.14,37.52,213500,0
+GIB.US,D,20150820,000000,37.25,37.25,36.25,36.38,228600,0
+GIB.US,D,20150821,000000,35.85,36.97,35.5,35.59,385400,0
+GIB.US,D,20150824,000000,32.67,36.1,31.99,34.53,479868,0
+GIB.US,D,20150825,000000,35.63,35.66,34.59,34.68,227500,0
+GIB.US,D,20150826,000000,35.19,36.47,35.02,36.39,277600,0
+GIB.US,D,20150827,000000,36.81,37.58,36.25,37.56,271100,0
+GIB.US,D,20150828,000000,37.29,37.69,36.97,37.56,222300,0
+GIB.US,D,20150831,000000,37.4,37.66,36.67,36.94,201400,0
+GIB.US,D,20150901,000000,36.25,36.87,36.06,36.2,191700,0
+GIB.US,D,20150902,000000,36.61,37.2,36.19,36.65,313800,0
+GIB.US,D,20150903,000000,36.78,36.9,36.34,36.42,451500,0
+GIB.US,D,20150904,000000,35.89,36.46,35.78,35.89,275700,0
+GIB.US,D,20150908,000000,36.42,37.08,36.4,36.95,317200,0
+GIB.US,D,20150909,000000,37.1,37.44,36.19,36.23,245700,0
+GIB.US,D,20150910,000000,36.11,36.69,36.11,36.28,146915,0
+GIB.US,D,20150911,000000,36,36.41,35.88,36.14,228200,0
+GIB.US,D,20150914,000000,36.14,36.2,35.61,36.06,155400,0
+GIB.US,D,20150915,000000,36.15,36.15,35.67,35.8,219300,0
+GIB.US,D,20150916,000000,35.87,36.2,35.86,36.01,287500,0
+GIB.US,D,20150917,000000,35.87,36.36,35.63,35.81,299574,0
+GIB.US,D,20150918,000000,35.53,36.43,35.53,36.19,285900,0
+GIB.US,D,20150921,000000,36.31,37.26,36.27,36.9,268500,0
+GIB.US,D,20150922,000000,36.4,36.51,35.57,36.31,174300,0
+GIB.US,D,20150923,000000,36.24,36.44,35.66,35.75,167700,0
+GIB.US,D,20150924,000000,35.33,35.9,34.83,35.56,185888,0
+GIB.US,D,20150925,000000,35.95,36.48,35.5,35.89,299900,0
+GIB.US,D,20150928,000000,35.72,35.77,35.04,35.08,142247,0
+GIB.US,D,20150929,000000,35.05,35.54,34.84,35.22,244100,0
+GIB.US,D,20150930,000000,35.64,36.27,35.54,36.21,205300,0
+GIB.US,D,20151001,000000,36.34,36.49,35.38,35.97,288700,0
+GIB.US,D,20151002,000000,35.66,36.89,35.58,36.76,239500,0
+GIB.US,D,20151005,000000,37.04,37.41,36.93,37.22,151038,0
+GIB.US,D,20151006,000000,37.07,37.13,36.33,36.63,169000,0
+GIB.US,D,20151007,000000,36.82,37.02,36.42,36.92,183200,0
+GIB.US,D,20151008,000000,36.79,37.22,36.43,36.96,144300,0
+GIB.US,D,20151009,000000,36.92,37.28,36.79,37.12,115300,0
+GIB.US,D,20151012,000000,37.03,37.34,36.79,37.17,74266,0
+GIB.US,D,20151013,000000,36.83,37.58,36.75,36.95,119400,0
+GIB.US,D,20151014,000000,36.8,37.22,36.8,37,173200,0
+GIB.US,D,20151015,000000,37.1,37.4,37.02,37.23,86400,0
+GIB.US,D,20151016,000000,37.25,37.25,36.7,36.86,173200,0
+GIB.US,D,20151019,000000,36.52,36.8,36.48,36.61,199274,0
+GIB.US,D,20151020,000000,36.6,37.24,36.52,36.75,135052,0
+GIB.US,D,20151021,000000,36.81,37.23,36.79,36.86,153100,0
+GIB.US,D,20151022,000000,37.06,38.46,37.06,38.06,236000,0
+GIB.US,D,20151023,000000,38.23,38.56,37.3,37.47,209500,0
+GIB.US,D,20151026,000000,37.53,37.62,36.74,36.84,153800,0
+GIB.US,D,20151027,000000,36.64,37.37,36.51,36.57,138100,0
+GIB.US,D,20151028,000000,36.57,37.4,36.57,36.9,96400,0
+GIB.US,D,20151029,000000,36.67,37.14,36.42,37.03,122600,0
+GIB.US,D,20151030,000000,37.03,37.4,36.74,37.14,198500,0
+GIB.US,D,20151102,000000,37,38.01,36.84,37.78,250643,0
+GIB.US,D,20151103,000000,37.57,39.06,37.36,38.93,263400,0
+GIB.US,D,20151104,000000,39.18,41.3,39.1,40.26,543559,0
+GIB.US,D,20151105,000000,40.23,41.02,40.15,40.44,305500,0
+GIB.US,D,20151106,000000,40.13,40.37,39.49,39.79,208100,0
+GIB.US,D,20151109,000000,39.58,40.14,39.46,39.63,178823,0
+GIB.US,D,20151110,000000,39.53,39.53,38.73,38.83,290000,0
+GIB.US,D,20151111,000000,41.25,41.3,40.24,40.61,676500,0
+GIB.US,D,20151112,000000,40.94,40.94,40.03,40.55,632500,0
+GIB.US,D,20151113,000000,40.28,40.76,40.27,40.73,431700,0
+GIB.US,D,20151116,000000,39.98,42.45,39.98,42.38,357700,0
+GIB.US,D,20151117,000000,42.33,42.43,41.63,41.64,255500,0
+GIB.US,D,20151118,000000,41.5,41.95,41.05,41.84,203400,0
+GIB.US,D,20151119,000000,41.97,42.5,41.96,42.38,133600,0
+GIB.US,D,20151120,000000,42.41,42.7,42.28,42.61,203000,0
+GIB.US,D,20151123,000000,42.3,42.93,42.3,42.75,161000,0
+GIB.US,D,20151124,000000,42.58,43.05,42.46,42.94,191000,0
+GIB.US,D,20151125,000000,43.02,43.79,42.8,43.52,203900,0
+GIB.US,D,20151127,000000,43.24,43.48,42.62,43.06,176800,0
+GIB.US,D,20151130,000000,42.86,43.72,42.86,43.5,167000,0
+GIB.US,D,20151201,000000,43.25,44.47,43.23,44.1,287886,0
+GIB.US,D,20151202,000000,43.94,44.16,43.18,43.22,235188,0
+GIB.US,D,20151203,000000,43.32,43.43,41.98,42.34,286691,0
+GIB.US,D,20151204,000000,42.14,43.02,42.14,42.88,170700,0
+GIB.US,D,20151207,000000,42.53,42.53,41.9,42.31,157600,0
+GIB.US,D,20151208,000000,41.71,42.23,41.12,42.17,157876,0
+GIB.US,D,20151209,000000,41.87,42.35,40.91,41.2,201500,0
+GIB.US,D,20151210,000000,41.23,42.5,41.02,42.25,198100,0
+GIB.US,D,20151211,000000,41.88,42.14,40.52,40.89,236200,0
+GIB.US,D,20151214,000000,40.86,41.24,40.71,41.08,179323,0
+GIB.US,D,20151215,000000,41.42,41.82,41.08,41.76,191700,0
+GIB.US,D,20151216,000000,41.76,41.76,40.71,41.3,309800,0
+GIB.US,D,20151217,000000,41.14,41.41,40.7,40.77,139200,0
+GIB.US,D,20151218,000000,40.55,40.86,39.6,39.7,454500,0
+GIB.US,D,20151221,000000,40,40.47,39.57,39.91,281600,0
+GIB.US,D,20151222,000000,40.03,40.15,39.53,39.79,148012,0
+GIB.US,D,20151223,000000,39.99,40.63,39.72,40.47,147900,0
+GIB.US,D,20151224,000000,40.52,40.8,40.44,40.5,34536,0
+GIB.US,D,20151228,000000,40.26,40.37,40.07,40.37,49274,0
+GIB.US,D,20151229,000000,40.51,41.14,40.41,41.02,261794,0
+GIB.US,D,20151230,000000,40.91,41,40.55,40.61,250855,0
+GIB.US,D,20151231,000000,40.4,40.53,39.91,40.03,164460,0
+GIB.US,D,20160104,000000,39.12,39.23,38.44,38.86,223161,0
+GIB.US,D,20160105,000000,38.97,39.29,38.785,39.07,187474,0
+GIB.US,D,20160106,000000,38.2,38.69,37.64,38.46,218377,0
+GIB.US,D,20160107,000000,37.89,38.16,37.36,37.62,158738,0
+GIB.US,D,20160108,000000,37.77,38.47,37.6,37.67,236513,0
+GIB.US,D,20160111,000000,37.88,38.17,37.18,37.48,136374,0
+GIB.US,D,20160112,000000,37.79,38.58,37.79,38.52,142052,0
+GIB.US,D,20160113,000000,38.52,38.68,37.57,37.79,221166,0
+GIB.US,D,20160114,000000,37.96,38.18,37.44,38.06,374102,0
+GIB.US,D,20160115,000000,36.79,37.49,36.79,37.26,255270,0
+GIB.US,D,20160119,000000,37.04,37.73,36.76,37.27,307700,0
+GIB.US,D,20160120,000000,36.69,37.62,36.04,37.31,284927,0
+GIB.US,D,20160121,000000,37.49,37.91,36.88,37.68,285694,0
+GIB.US,D,20160122,000000,38.52,38.83,38.38,38.75,306523,0
+GIB.US,D,20160125,000000,38.59,39.065,38.16,38.63,293188,0
+GIB.US,D,20160126,000000,38.83,39.82,38.66,39.45,377315,0
+GIB.US,D,20160127,000000,40,42.5,40,40.93,626011,0
+GIB.US,D,20160128,000000,41.59,42.64,41.15,42.56,430906,0
+GIB.US,D,20160129,000000,42.66,42.98,42.14,42.9,328090,0
+GIB.US,D,20160201,000000,42.38,43.395,42.34,43.31,281692,0
+GIB.US,D,20160202,000000,42.44,43.41,42.34,43.33,444385,0
+GIB.US,D,20160203,000000,43.74,44.38,43,44.16,568941,0
+GIB.US,D,20160204,000000,44.02,44.68,43.7001,43.94,301525,0
+GIB.US,D,20160205,000000,43.52,43.78,41.51,41.54,382926,0
+GIB.US,D,20160208,000000,40.77,41.15,39.82,40.39,380623,0
+GIB.US,D,20160209,000000,39.86,41.7,39.78,41.21,494112,0
+GIB.US,D,20160210,000000,41.36,41.95,40.81,40.91,162495,0
+GIB.US,D,20160211,000000,40.15,40.27,39.37,40.14,413013,0
+GIB.US,D,20160212,000000,40.42,40.56,39.9,40.01,242084,0
+GIB.US,D,20160216,000000,40.3,40.87,39.92,40.67,320063,0
+GIB.US,D,20160217,000000,41.17,41.955,41.13,41.64,369554,0
+GIB.US,D,20160218,000000,41.78,42.1,41.64,41.73,343462,0
+GIB.US,D,20160219,000000,41.46,41.84,40.88,41.72,250906,0
+GIB.US,D,20160222,000000,42.22,42.51,41.8,41.85,276445,0
+GIB.US,D,20160223,000000,41.54,42.12,41.54,41.88,164661,0
+GIB.US,D,20160224,000000,41.23,41.72,40.46,41.6,177715,0
+GIB.US,D,20160225,000000,41.72,41.84,41.085,41.71,115173,0
+GIB.US,D,20160226,000000,41.89,42.27,41.73,41.9,280329,0
+GIB.US,D,20160229,000000,41.8,42.36,41.55,41.8,186545,0
+GIB.US,D,20160301,000000,42.11,42.95,42.05,42.9,192791,0
+GIB.US,D,20160302,000000,42.65,43.21,41.77,43.08,301170,0
+GIB.US,D,20160303,000000,42.97,43.5,42.89,43.27,529643,0
+GIB.US,D,20160304,000000,43.3,43.41,42.34,42.5,241029,0
+GIB.US,D,20160307,000000,42.2,43,42.2,42.46,224476,0
+GIB.US,D,20160308,000000,42.2,42.94,42.065,42.28,171488,0
+GIB.US,D,20160309,000000,42.42,43.96,42.35,43.78,310036,0
+GIB.US,D,20160310,000000,43.81,43.81,42.48,42.87,171515,0
+GIB.US,D,20160311,000000,43.44,43.98,43.25,43.49,177977,0
+GIB.US,D,20160314,000000,43.17,43.43,42.9301,43.24,100990,0
+GIB.US,D,20160315,000000,42.96,43.5,42.8801,43.35,223221,0
+GIB.US,D,20160316,000000,43.22,44.62,43.22,44.41,172093,0
+GIB.US,D,20160317,000000,44.6,45.5,44.47,45.24,228644,0
+GIB.US,D,20160318,000000,45.07,45.25,44.44,44.48,201112,0
+GIB.US,D,20160321,000000,44.36,45.89,44.36,45.76,196089,0
+GIB.US,D,20160322,000000,45.52,46.27,45.43,45.9,316755,0
+GIB.US,D,20160323,000000,45.99,46.29,45.5,46,186301,0
+GIB.US,D,20160324,000000,45.52,46.19,45.21,46.05,196579,0
+GIB.US,D,20160328,000000,45.88,46.3,45.82,46.22,173523,0
+GIB.US,D,20160329,000000,46.09,47.37,46.02,47.05,159851,0
+GIB.US,D,20160330,000000,47.22,47.87,47.12,47.64,276368,0
+GIB.US,D,20160331,000000,47.86,48.33,47.73,47.78,214383,0
+GIB.US,D,20160401,000000,47.31,48.02,47.11,47.99,211990,0
+GIB.US,D,20160404,000000,47.9,48.28,47.44,48.12,220583,0
+GIB.US,D,20160405,000000,47.6,48.06,47.42,47.74,161983,0
+GIB.US,D,20160406,000000,47.64,48.44,47.64,48.29,188097,0
+GIB.US,D,20160407,000000,47.93,47.98,47.18,47.49,130226,0
+GIB.US,D,20160408,000000,48.03,48.22,47.63,47.75,165821,0
+GIB.US,D,20160411,000000,47.97,48.25,47.77,47.99,137964,0
+GIB.US,D,20160412,000000,47.98,48.95,47.9,48.91,172531,0
+GIB.US,D,20160413,000000,48.82,48.93,48.26,48.48,211694,0
+GIB.US,D,20160414,000000,48.36,49.4,48.36,49.11,173095,0
+GIB.US,D,20160415,000000,49.18,49.5,49.11,49.28,197867,0
+GIB.US,D,20160418,000000,48.79,49.27,48.64,49.1,167963,0
+GIB.US,D,20160419,000000,49.28,49.4,48.46,48.65,161580,0
+GIB.US,D,20160420,000000,48.58,49.21,48.58,49.06,173938,0
+GIB.US,D,20160421,000000,48.88,49.07,48.13,48.4,160666,0
+GIB.US,D,20160422,000000,48.34,48.75,47.43,47.77,258166,0
+GIB.US,D,20160425,000000,47.43,47.43,46.62,46.9,325940,0
+GIB.US,D,20160426,000000,47.07,48.2,47.07,47.63,175783,0
+GIB.US,D,20160427,000000,47.63,47.63,46.57,47,308477,0
+GIB.US,D,20160428,000000,46.95,47.11,46.4,46.8,182335,0
+GIB.US,D,20160429,000000,46.87,46.95,45.62,45.69,230093,0
+GIB.US,D,20160502,000000,45.88,46.19,45.48,45.73,175305,0
+GIB.US,D,20160503,000000,45.54,45.785,44.72,45.01,226864,0
+GIB.US,D,20160504,000000,44.86,45.39,44.44,44.61,187345,0
+GIB.US,D,20160505,000000,44.83,45.07,44.27,44.41,109033,0
+GIB.US,D,20160506,000000,44.2,44.4799,43.9,44.38,163965,0
+GIB.US,D,20160509,000000,44.13,44.4,43.62,43.82,136180,0
+GIB.US,D,20160510,000000,43.97,45.12,43.97,45.04,156535,0
+GIB.US,D,20160511,000000,44.95,45.765,44.9,45.4,161734,0
+GIB.US,D,20160512,000000,45.7,45.86,45.2,45.82,228157,0
+GIB.US,D,20160513,000000,45.75,45.75,44.75,44.95,117990,0
+GIB.US,D,20160516,000000,44.95,45.85,44.95,45.68,126077,0
+GIB.US,D,20160517,000000,45.59,45.61,45.15,45.33,83395,0
+GIB.US,D,20160518,000000,45.19,45.75,44.94,45.29,71408,0
+GIB.US,D,20160519,000000,45,45,44.08,44.55,132714,0
+GIB.US,D,20160520,000000,44.78,45.23,44.78,44.93,148085,0
+GIB.US,D,20160523,000000,44.72,45.1341,44.6302,44.76,56360,0
+GIB.US,D,20160524,000000,44.89,45.87,44.89,45.64,208195,0
+GIB.US,D,20160525,000000,45.64,45.97,45.59,45.76,237933,0
+GIB.US,D,20160526,000000,45.95,46.14,45.47,45.7,186556,0
+GIB.US,D,20160527,000000,46.1,46.6,45.57,46.33,196771,0
+GIB.US,D,20160531,000000,46.48,47.02,46.48,46.78,180662,0
+GIB.US,D,20160601,000000,46.71,47.08,45.99,46.68,135031,0
+GIB.US,D,20160602,000000,46.39,47.04,46.36,46.97,144766,0
+GIB.US,D,20160603,000000,47.2,47.61,46.69,47.45,154064,0
+GIB.US,D,20160606,000000,47.34,47.8,47.22,47.61,98650,0
+GIB.US,D,20160607,000000,47.67,47.67,47.08,47.53,91486,0
+GIB.US,D,20160608,000000,47.72,48,47.54,47.83,78908,0
+GIB.US,D,20160609,000000,47.53,47.78,47.4042,47.57,105685,0
+GIB.US,D,20160610,000000,47.3,47.4,46.5501,46.75,128022,0
+GIB.US,D,20160613,000000,46.14,46.77,46.12,46.26,102968,0
+GIB.US,D,20160614,000000,45.99,46.33,45.43,45.52,128741,0
+GIB.US,D,20160615,000000,45.51,45.87,45.33,45.4,148427,0
+GIB.US,D,20160616,000000,45.03,45.32,44.23,45.27,157607,0
+GIB.US,D,20160617,000000,45.17,45.47,44.86,45.31,141905,0
+GIB.US,D,20160620,000000,45.93,46.21,45.78,45.97,156564,0
+GIB.US,D,20160621,000000,46.06,46.17,45.55,45.8,96463,0
+GIB.US,D,20160622,000000,46.07,46.12,45.73,45.78,60821,0
+GIB.US,D,20160623,000000,46.23,46.77,46.07,46.3,123342,0
+GIB.US,D,20160624,000000,44,45.03,43.21,43.32,219391,0
+GIB.US,D,20160627,000000,42.71,42.89,40.88,41.23,285061,0
+GIB.US,D,20160628,000000,41.57,42.04,41.43,41.71,147001,0
+GIB.US,D,20160629,000000,42.04,42.75,41.97,42.66,180030,0
+GIB.US,D,20160630,000000,42.76,42.88,42.5,42.71,199981,0
+GIB.US,D,20160701,000000,42.6,43.48,42.6,43.32,155358,0
+GIB.US,D,20160705,000000,43.06,43.37,42.93,42.94,173886,0
+GIB.US,D,20160706,000000,42.8,42.8,42.09,42.67,109605,0
+GIB.US,D,20160707,000000,42.87,43.12,42.535,42.57,100692,0
+GIB.US,D,20160708,000000,42.49,43.01,42.49,42.86,113478,0
+GIB.US,D,20160711,000000,42.96,43.31,42.84,43,101078,0
+GIB.US,D,20160712,000000,43,43.96,43,43.9,170363,0
+GIB.US,D,20160713,000000,43.94,44.34,43.51,44.26,137782,0
+GIB.US,D,20160714,000000,44.56,44.98,44.56,44.68,141712,0
+GIB.US,D,20160715,000000,44.35,44.609,43.76,43.92,147879,0
+GIB.US,D,20160718,000000,43.64,44.2,43.64,44.09,94421,0
+GIB.US,D,20160719,000000,43.64,44.39,43.64,44.18,155378,0
+GIB.US,D,20160720,000000,44.09,44.97,44.09,44.9,146956,0
+GIB.US,D,20160721,000000,44.75,45.22,44.75,44.97,137233,0
+GIB.US,D,20160722,000000,45.01,45.02,44.19,44.62,152113,0
+GIB.US,D,20160725,000000,44.36,44.85,44.29,44.77,92258,0
+GIB.US,D,20160726,000000,44.6,44.99,44.42,44.63,170028,0
+GIB.US,D,20160727,000000,45.69,48,45.29,47.82,371293,0
+GIB.US,D,20160728,000000,47.55,48.99,47.43,48.9,227190,0
+GIB.US,D,20160729,000000,48.68,49.03,48.25,48.54,204999,0
+GIB.US,D,20160801,000000,48.34,48.82,48.2601,48.49,121826,0
+GIB.US,D,20160802,000000,48.4,49.25,48.4,48.67,176469,0
+GIB.US,D,20160803,000000,48.52,48.82,48.46,48.63,144270,0
+GIB.US,D,20160804,000000,48.45,49.09,48.44,48.92,143024,0
+GIB.US,D,20160805,000000,48.59,49.49,48.44,49.09,312970,0
+GIB.US,D,20160808,000000,49.01,49.17,48.55,48.67,139463,0
+GIB.US,D,20160809,000000,48.55,49.04,48.55,48.71,105210,0
+GIB.US,D,20160810,000000,48.76,49.39,48.76,49.12,88767,0
+GIB.US,D,20160811,000000,49,49.58,49,49.11,101817,0
+GIB.US,D,20160812,000000,49.06,49.1,48.261,48.63,230376,0
+GIB.US,D,20160815,000000,48.59,49,48.52,48.78,196572,0
+GIB.US,D,20160816,000000,48.7,49.1,48.49,48.97,82596,0
+GIB.US,D,20160817,000000,48.75,48.88,48.5,48.72,89837,0
+GIB.US,D,20160818,000000,48.74,49.09,48.72,49.05,89475,0
+GIB.US,D,20160819,000000,48.88,49.07,48.53,48.94,114467,0
+GIB.US,D,20160822,000000,48.52,49.01,48.31,48.89,87654,0
+GIB.US,D,20160823,000000,49.05,49.7914,49.04,49.44,109395,0
+GIB.US,D,20160824,000000,49.2,49.49,48.69,48.84,77798,0
+GIB.US,D,20160825,000000,48.54,49.15,48.47,49.08,67377,0
+GIB.US,D,20160826,000000,48.99,50.03,48.65,49.04,126700,0
+GIB.US,D,20160829,000000,48.77,48.86,48.25,48.6,153456,0
+GIB.US,D,20160830,000000,48.28,48.7,48.16,48.34,81235,0
+GIB.US,D,20160831,000000,48.22,48.86,48.02,48.69,165877,0
+GIB.US,D,20160901,000000,48.51,50,48.51,49.84,214958,0
+GIB.US,D,20160902,000000,49.73,50.58,49.63,50.02,170630,0
+GIB.US,D,20160906,000000,50.41,50.46,49.62,50.34,138496,0
+GIB.US,D,20160907,000000,50.07,50.4,49.76,49.94,85902,0
+GIB.US,D,20160908,000000,49.54,49.54,47.95,48,268712,0
+GIB.US,D,20160909,000000,47.6,47.64,46.81,47.17,157467,0
+GIB.US,D,20160912,000000,46.54,48.11,46.52,47.87,145885,0
+GIB.US,D,20160913,000000,47.37,47.37,46.02,46.11,168415,0
+GIB.US,D,20160914,000000,45.96,46.45,45.91,46.04,117936,0
+GIB.US,D,20160915,000000,46.19,47.11,46.13,46.83,132565,0
+GIB.US,D,20160916,000000,46.58,46.71,45.95,46.35,127935,0
+GIB.US,D,20160919,000000,46.42,47.19,46.38,46.91,128469,0
+GIB.US,D,20160920,000000,46.93,47.83,46.93,47.21,160238,0
+GIB.US,D,20160921,000000,47.3,47.91,47.08,47.83,100360,0
+GIB.US,D,20160922,000000,48.14,48.72,48.14,48.55,127269,0
+GIB.US,D,20160923,000000,48.1,48.79,48,48.16,133354,0
+GIB.US,D,20160926,000000,47.74,48,47.43,47.81,108427,0
+GIB.US,D,20160927,000000,47.71,48.41,47.64,48.08,145507,0
+GIB.US,D,20160928,000000,47.92,48.45,47.84,48.31,189163,0
+GIB.US,D,20160929,000000,48.16,48.54,47.6,47.68,199792,0
+GIB.US,D,20160930,000000,47.9,48.25,47.2,47.63,176212,0
+GIB.US,D,20161003,000000,47.28,47.67,46.9,47.3,161838,0
+GIB.US,D,20161004,000000,47.05,47.93,47.05,47.79,126875,0
+GIB.US,D,20161005,000000,47.78,48.74,47.78,48.37,124905,0
+GIB.US,D,20161006,000000,47.99,48.63,47.99,48.57,93060,0
+GIB.US,D,20161007,000000,48.26,48.45,47.44,48.02,139961,0
+GIB.US,D,20161010,000000,48.04,48.38,47.92,47.98,66351,0
+GIB.US,D,20161011,000000,47.67,48.12,46.87,47,108138,0
+GIB.US,D,20161012,000000,46.72,47,46.55,46.81,119942,0
+GIB.US,D,20161013,000000,46.33,46.9683,45.73,46.62,161528,0
+GIB.US,D,20161014,000000,46.79,47.42,46.76,47.05,128726,0
+GIB.US,D,20161017,000000,46.91,47.11,46.56,46.63,97815,0
+GIB.US,D,20161018,000000,47.11,47.79,47.09,47.29,148518,0
+GIB.US,D,20161019,000000,47.28,47.72,47.1,47.5,107044,0
+GIB.US,D,20161020,000000,47.22,47.54,47,47.25,87047,0
+GIB.US,D,20161021,000000,46.95,46.95,46.54,46.81,184089,0
+GIB.US,D,20161024,000000,46.83,47.64,46.83,47.54,103149,0
+GIB.US,D,20161025,000000,47.56,47.87,47.33,47.5,129415,0
+GIB.US,D,20161026,000000,47.33,47.9,46.99,47.18,117675,0
+GIB.US,D,20161027,000000,47.33,47.33,46.44,46.57,134202,0
+GIB.US,D,20161028,000000,46.5,47.24,46.5,47.07,130357,0
+GIB.US,D,20161031,000000,46.87,47.65,46.78,47.47,145434,0
+GIB.US,D,20161101,000000,47.54,47.99,47.21,47.55,116783,0
+GIB.US,D,20161102,000000,47.41,48.05,47.41,47.61,174159,0
+GIB.US,D,20161103,000000,47.48,47.82,47.2126,47.35,176307,0
+GIB.US,D,20161104,000000,47.18,47.5,46.97,47.12,175800,0
+GIB.US,D,20161107,000000,47.43,48.38,47.43,47.84,197874,0
+GIB.US,D,20161108,000000,47.68,48.35,47.6,47.95,260627,0
+GIB.US,D,20161109,000000,46.45,50.2,46.05,50.14,353014,0
+GIB.US,D,20161110,000000,48.83,49.28,48.15,48.62,286009,0
+GIB.US,D,20161111,000000,48.34,48.76,47.93,48.5,162321,0
+GIB.US,D,20161114,000000,48.5,48.58,47.36,47.76,265849,0
+GIB.US,D,20161115,000000,47.82,47.93,47.3,47.66,517750,0
+GIB.US,D,20161116,000000,47.63,48,46.98,47.33,162733,0
+GIB.US,D,20161117,000000,47.32,47.5,46.87,47.39,141247,0
+GIB.US,D,20161118,000000,47.34,47.36,46.63,47.04,130089,0
+GIB.US,D,20161121,000000,47.17,48.47,47.12,48.14,184624,0
+GIB.US,D,20161122,000000,48.14,48.5,47.5,48.2,114032,0
+GIB.US,D,20161123,000000,47.97,48.245,47.83,47.88,95057,0
+GIB.US,D,20161125,000000,47.95,48.12,47.74,47.87,103051,0
+GIB.US,D,20161128,000000,47.72,47.95,47.53,47.76,151885,0
+GIB.US,D,20161129,000000,47.53,48.77,47.53,48.71,153886,0
+GIB.US,D,20161130,000000,48.59,48.68,47.19,47.37,171171,0
+GIB.US,D,20161201,000000,47.61,47.61,46.75,46.95,225659,0
+GIB.US,D,20161202,000000,47.07,47.28,46.68,47.11,165821,0
+GIB.US,D,20161205,000000,47.42,47.44,46.92,46.97,168355,0
+GIB.US,D,20161206,000000,46.9,47.2,45.88,46.5,274715,0
+GIB.US,D,20161207,000000,46.42,47.46,46.28,47.39,159521,0
+GIB.US,D,20161208,000000,47.28,47.635,47.14,47.36,130021,0
+GIB.US,D,20161209,000000,47.27,47.48,46.95,47.04,155320,0
+GIB.US,D,20161212,000000,46.99,48.78,46.7,48.35,227218,0
+GIB.US,D,20161213,000000,48.44,50.22,48.4,49.58,239872,0
+GIB.US,D,20161214,000000,49.6,49.71,48.36,48.45,260603,0
+GIB.US,D,20161215,000000,48.24,49.24,48.15,48.87,202285,0
+GIB.US,D,20161216,000000,48.19,48.2,46.37,47.2,386011,0
+GIB.US,D,20161219,000000,47.29,48.06,47.14,47.62,174516,0
+GIB.US,D,20161220,000000,47.77,48.54,47.68,48.08,199285,0
+GIB.US,D,20161221,000000,47.88,48.03,47.05,47.27,125144,0
+GIB.US,D,20161222,000000,47,47,46.44,46.79,165003,0
+GIB.US,D,20161223,000000,46.76,47.27,46.76,47.07,92779,0
+GIB.US,D,20161227,000000,47.11,47.36,46.85,46.87,44188,0
+GIB.US,D,20161228,000000,46.84,47.7,46.82,47.4,147102,0
+GIB.US,D,20161229,000000,47.39,47.94,47.33,47.72,125830,0
+GIB.US,D,20161230,000000,47.94,48.18,47.73,48.03,184303,0
+GIB.US,D,20170103,000000,47.89,48.99,47.85,48.7,272937,0
+GIB.US,D,20170104,000000,49.06,49.68,48.77,49.59,189440,0
+GIB.US,D,20170105,000000,49.37,49.99,49.36,49.73,166968,0
+GIB.US,D,20170106,000000,49.69,49.99,49.4,49.66,130656,0
+GIB.US,D,20170109,000000,49.2,49.5,48.87,49.13,113755,0
+GIB.US,D,20170110,000000,48.99,49.14,48.54,48.62,117272,0
+GIB.US,D,20170111,000000,48.56,49.74,48.56,49.5,109452,0
+GIB.US,D,20170112,000000,49.7,49.7,48.98,49.31,90008,0
+GIB.US,D,20170113,000000,49.11,49.58,49.08,49.36,79228,0
+GIB.US,D,20170117,000000,49.08,49.63,48.91,49.47,182068,0
+GIB.US,D,20170118,000000,49.52,49.55,48.06,48.19,194555,0
+GIB.US,D,20170119,000000,48.09,48.09,47.52,47.76,192498,0
+GIB.US,D,20170120,000000,47.85,48.33,47.77,48.1,156200,0
+GIB.US,D,20170123,000000,47.96,48.32,47.28,47.71,154482,0
+GIB.US,D,20170124,000000,47.76,48.13,47.62,47.8,152337,0
+GIB.US,D,20170125,000000,48.16,48.58,48.08,48.48,158659,0
+GIB.US,D,20170126,000000,48.4,49.03,48.33,48.86,187895,0
+GIB.US,D,20170127,000000,48.7,49.38,48.67,48.88,149086,0
+GIB.US,D,20170130,000000,48.56,48.59,47.85,48.12,220640,0
+GIB.US,D,20170131,000000,48.19,48.54,47.27,48.09,207965,0
+GIB.US,D,20170201,000000,48.36,49.12,48.14,48.95,379016,0
+GIB.US,D,20170202,000000,48.89,49.56,48.43,48.57,184056,0
+GIB.US,D,20170203,000000,48.77,49.21,48.33,48.81,173653,0
+GIB.US,D,20170206,000000,48.44,48.49,47.83,48.07,221627,0
+GIB.US,D,20170207,000000,47.95,48.39,47.9,48.05,170805,0
+GIB.US,D,20170208,000000,47.96,48.01,47.55,47.87,269831,0
+GIB.US,D,20170209,000000,48.08,48.56,48.07,48.29,201263,0
+GIB.US,D,20170210,000000,48.43,48.85,48.41,48.6,149012,0
+GIB.US,D,20170213,000000,48.47,49.03,48.47,48.98,168148,0
+GIB.US,D,20170214,000000,48.89,49.11,48.7679,48.93,194388,0
+GIB.US,D,20170215,000000,48.86,49.36,48.72,49.1,250190,0
+GIB.US,D,20170216,000000,49.05,49.15,48.62,48.73,241408,0
+GIB.US,D,20170217,000000,48.5,48.88,48.5,48.68,294843,0
+GIB.US,D,20170221,000000,48.31,48.77,48.31,48.65,154002,0
+GIB.US,D,20170222,000000,48.32,48.67,48.22,48.52,196971,0
+GIB.US,D,20170223,000000,48.72,48.83,48.02,48.09,318376,0
+GIB.US,D,20170224,000000,47.99,48.02,46.89,47.08,383942,0
+GIB.US,D,20170227,000000,46.84,46.98,46.48,46.76,290665,0
+GIB.US,D,20170228,000000,46.67,46.96,45.98,45.98,251671,0
+GIB.US,D,20170301,000000,46.18,46.73,45.81,46.69,275157,0
+GIB.US,D,20170302,000000,46.48,46.87,46.37,46.38,130541,0
+GIB.US,D,20170303,000000,46.4,46.8,46.13,46.63,203066,0
+GIB.US,D,20170306,000000,46.28,46.47,45.9,46.41,207187,0
+GIB.US,D,20170307,000000,46.16,46.79,46.16,46.64,252099,0
+GIB.US,D,20170308,000000,46.61,46.71,46.19,46.28,136714,0
+GIB.US,D,20170309,000000,46.2,46.79,46.2,46.59,129970,0
+GIB.US,D,20170310,000000,46.77,47.31,46.77,47.21,150647,0
+GIB.US,D,20170313,000000,47.11,47.5,47.07,47.25,197839,0
+GIB.US,D,20170314,000000,47.08,47.23,46.71,47.06,199689,0
+GIB.US,D,20170315,000000,47.25,48.05,47.12,47.88,209126,0
+GIB.US,D,20170316,000000,48.09,48.11,47.57,47.68,142329,0
+GIB.US,D,20170317,000000,47.77,47.89,47.41,47.45,304261,0
+GIB.US,D,20170320,000000,47.32,47.91,47.22,47.62,320542,0
+GIB.US,D,20170321,000000,47.82,48.24,46.95,46.96,182876,0
+GIB.US,D,20170322,000000,46.74,46.81,46.36,46.8,312686,0
+GIB.US,D,20170323,000000,46.82,47.28,46.4,46.95,234514,0
+GIB.US,D,20170324,000000,47.02,47.18,46.5,46.8,185816,0
+GIB.US,D,20170327,000000,46.48,46.91,46.2701,46.79,110894,0
+GIB.US,D,20170328,000000,46.7,47.44,46.7,47.35,131611,0
+GIB.US,D,20170329,000000,47.22,47.51,47.09,47.47,111684,0
+GIB.US,D,20170330,000000,47.39,48.69,47.39,48.42,294247,0
+GIB.US,D,20170331,000000,48.27,48.44,47.9,47.93,288213,0
+GIB.US,D,20170403,000000,47.71,47.95,46.82,47.4,166428,0
+GIB.US,D,20170404,000000,47.12,47.53,46.95,47.43,124750,0
+GIB.US,D,20170405,000000,47.45,47.72,47.21,47.27,136709,0
+GIB.US,D,20170406,000000,47.28,47.41,47.088,47.12,169571,0
+GIB.US,D,20170407,000000,47.09,47.34,47.09,47.12,178801,0
+GIB.US,D,20170410,000000,46.98,47.37,46.95,47.24,127471,0
+GIB.US,D,20170411,000000,47.15,47.2,46.535,46.98,145359,0
+GIB.US,D,20170412,000000,46.96,47.23,46.87,46.99,128239,0
+GIB.US,D,20170413,000000,47,47.3,46.5,46.54,110638,0
+GIB.US,D,20170417,000000,46.56,47.32,46.56,47.06,231928,0
+GIB.US,D,20170418,000000,46.92,47.07,46.58,46.91,135680,0
+GIB.US,D,20170419,000000,46.99,47.17,46.4,46.6,150359,0
+GIB.US,D,20170420,000000,46.77,47.35,46.73,47.31,166151,0
+GIB.US,D,20170421,000000,47.13,47.19,46.41,46.71,250101,0
+GIB.US,D,20170424,000000,46.98,47.34,46.845,47.1,225466,0
+GIB.US,D,20170425,000000,46.98,47.17,46.8,47.1,184370,0
+GIB.US,D,20170426,000000,47.01,47.8,46.98,47.74,185136,0
+GIB.US,D,20170427,000000,47.73,48.41,47.1701,47.49,164610,0
+GIB.US,D,20170428,000000,47.49,48.35,47.26,48.27,213751,0
+GIB.US,D,20170501,000000,48.28,48.71,48.2,48.6,178857,0
+GIB.US,D,20170502,000000,48.61,48.89,48.36,48.8,243297,0
+GIB.US,D,20170503,000000,47.67,49,47.59,47.78,308121,0
+GIB.US,D,20170504,000000,47.78,48.24,47.25,47.88,257951,0
+GIB.US,D,20170505,000000,47.96,48.33,47.56,48.25,206452,0
+GIB.US,D,20170508,000000,48.09,48.45,48.09,48.2,187755,0
+GIB.US,D,20170509,000000,48.09,48.23,47.42,47.79,221209,0
+GIB.US,D,20170510,000000,47.78,48.49,47.71,48.42,182892,0
+GIB.US,D,20170511,000000,48.19,48.74,48.09,48.56,244373,0
+GIB.US,D,20170512,000000,48.44,48.7,48.3,48.54,216761,0
+GIB.US,D,20170515,000000,48.58,49.17,48.58,48.97,209064,0
+GIB.US,D,20170516,000000,48.98,49.38,48.98,49.26,201615,0
+GIB.US,D,20170517,000000,48.71,48.95,47.97,48,246443,0
+GIB.US,D,20170518,000000,47.8,48.48,47.75,48.08,182698,0
+GIB.US,D,20170519,000000,48.22,48.88,48.1601,48.7,188434,0
+GIB.US,D,20170522,000000,48.63,48.835,48.5101,48.76,55914,0
+GIB.US,D,20170523,000000,48.82,49,48.5,48.68,135546,0
+GIB.US,D,20170524,000000,48.55,49.17,48.43,49.15,103683,0
+GIB.US,D,20170525,000000,49.11,49.48,48.88,49.26,100118,0
+GIB.US,D,20170526,000000,49.21,49.38,49.04,49.19,95392,0
+GIB.US,D,20170530,000000,48.75,49.66,48.74,49.59,153497,0
+GIB.US,D,20170531,000000,49.46,49.67,48.99,49.6,155626,0
+GIB.US,D,20170601,000000,49.54,50.6,49.54,50.57,214232,0
+GIB.US,D,20170602,000000,50.4,51.29,50.25,51.19,307980,0
+GIB.US,D,20170605,000000,50.74,50.95,50.305,50.45,142770,0
+GIB.US,D,20170606,000000,50.25,50.53,49.95,50.09,184804,0
+GIB.US,D,20170607,000000,49.93,50.25,49.67,49.8,223397,0
+GIB.US,D,20170608,000000,49.81,50.25,49.71,50.24,151622,0
+GIB.US,D,20170609,000000,50.41,50.74,49.45,49.89,181185,0
+GIB.US,D,20170612,000000,49.39,49.92,48.94,49.62,165198,0
+GIB.US,D,20170613,000000,49.92,50.19,49.56,49.93,123128,0
+GIB.US,D,20170614,000000,50.02,50.33,49.44,49.64,151009,0
+GIB.US,D,20170615,000000,49.3,49.83,48.95,49.78,180565,0
+GIB.US,D,20170616,000000,49.77,50.06,49.38,49.99,432271,0
+GIB.US,D,20170619,000000,50.05,50.63,50.05,50.55,131857,0
+GIB.US,D,20170620,000000,50.35,50.45,50,50.18,124268,0
+GIB.US,D,20170621,000000,50.18,50.64,50.05,50.42,111267,0
+GIB.US,D,20170622,000000,50.46,51.23,50.35,51.08,144515,0
+GIB.US,D,20170623,000000,50.95,51.47,50.71,51.22,143603,0
+GIB.US,D,20170626,000000,51.26,51.8,51.19,51.31,111339,0
+GIB.US,D,20170627,000000,51.27,51.62,51.05,51.44,193399,0
+GIB.US,D,20170628,000000,51.58,51.88,51.36,51.66,158907,0
+GIB.US,D,20170629,000000,51.54,51.54,50.4,51,197058,0
+GIB.US,D,20170630,000000,51.06,51.34,50.63,51.07,272778,0
+GIB.US,D,20170703,000000,51.05,51.28,50.94,51.07,44452,0
+GIB.US,D,20170705,000000,50.66,50.72,49.9701,50.6,208947,0
+GIB.US,D,20170706,000000,50.36,50.72,50.05,50.41,121227,0
+GIB.US,D,20170707,000000,50.6,51.07,50.17,50.94,117666,0
+GIB.US,D,20170710,000000,50.72,51.43,50.72,51.19,156773,0
+GIB.US,D,20170711,000000,51.21,51.21,50.74,51.07,98059,0
+GIB.US,D,20170712,000000,51.14,52.53,51.14,52.31,163632,0
+GIB.US,D,20170713,000000,52.13,52.63,52.13,52.58,153378,0
+GIB.US,D,20170714,000000,52.54,53.08,52.46,52.96,186405,0
+GIB.US,D,20170717,000000,52.78,52.87,52.01,52.22,152629,0
+GIB.US,D,20170718,000000,52.25,52.8,52.12,52.66,106461,0
+GIB.US,D,20170719,000000,52.41,52.77,52.18,52.23,187034,0
+GIB.US,D,20170720,000000,52.25,52.62,52.04,52.4,118161,0
+GIB.US,D,20170721,000000,52.46,52.72,52.2,52.65,112875,0
+GIB.US,D,20170724,000000,52.57,53.06,52.55,53.02,127235,0
+GIB.US,D,20170725,000000,53,53.3,52.88,53.09,103476,0
+GIB.US,D,20170726,000000,53.05,53.62,52.86,53.53,111348,0
+GIB.US,D,20170727,000000,53.45,53.65,52.435,52.97,207105,0
+GIB.US,D,20170728,000000,52.95,53.23,52.72,52.94,140929,0
+GIB.US,D,20170731,000000,52.81,53,52.31,52.81,156812,0
+GIB.US,D,20170801,000000,52.86,53.62,52.22,52.94,186790,0
+GIB.US,D,20170802,000000,51.9,52,49.98,51.1,345366,0
+GIB.US,D,20170803,000000,51.15,52.2,51.15,51.47,159664,0
+GIB.US,D,20170804,000000,51.43,51.94,51.01,51.45,135841,0
+GIB.US,D,20170807,000000,51.31,51.48,51.04,51.18,67125,0
+GIB.US,D,20170808,000000,50.96,51.14,50.51,50.61,216260,0
+GIB.US,D,20170809,000000,50.35,50.4,49.88,50.11,320717,0
+GIB.US,D,20170810,000000,49.78,50.04,49.11,49.2,191863,0
+GIB.US,D,20170811,000000,49.04,49.71,49.02,49.55,138626,0
+GIB.US,D,20170814,000000,49.74,50.3,49.4,49.72,177465,0
+GIB.US,D,20170815,000000,49.62,49.83,49.45,49.61,139494,0
+GIB.US,D,20170816,000000,49.67,50.51,49.67,50.23,167536,0
+GIB.US,D,20170817,000000,50.23,50.63,50.04,50.05,154195,0
+GIB.US,D,20170818,000000,50.22,50.24,49.35,49.82,174693,0
+GIB.US,D,20170821,000000,49.69,50.02,49.59,49.98,95559,0
+GIB.US,D,20170822,000000,49.95,50.1,49.7,49.81,95259,0
+GIB.US,D,20170823,000000,49.7,50.33,49.55,49.87,94069,0
+GIB.US,D,20170824,000000,49.94,50.19,49.85,49.89,81578,0
+GIB.US,D,20170825,000000,49.96,50.18,49.94,49.94,120844,0
+GIB.US,D,20170828,000000,49.98,50.24,49.65,49.74,163062,0
+GIB.US,D,20170829,000000,49.41,50.05,49.41,49.89,110773,0
+GIB.US,D,20170830,000000,49.8,50.33,49.62,49.98,196277,0
+GIB.US,D,20170831,000000,50.22,50.94,50.03,50.85,168193,0
+GIB.US,D,20170901,000000,50.85,51.59,50.85,51.43,188764,0
+GIB.US,D,20170905,000000,50.91,51.35,50.88,51.18,186927,0
+GIB.US,D,20170906,000000,51.04,51.9,50.8,51.48,134058,0
+GIB.US,D,20170907,000000,51.65,52.45,51.62,52.12,175140,0
+GIB.US,D,20170908,000000,52.11,52.26,51.86,51.93,120150,0
+GIB.US,D,20170911,000000,51.95,52.34,51.87,52.22,204868,0
+GIB.US,D,20170912,000000,52.06,52.36,51.88,51.94,160473,0
+GIB.US,D,20170913,000000,51.89,52.02,51.71,51.84,178305,0
+GIB.US,D,20170914,000000,51.64,52.16,51.62,52.06,151308,0
+GIB.US,D,20170915,000000,52.14,52.14,51.29,51.48,348869,0
+GIB.US,D,20170918,000000,51.44,51.7,50.97,51.25,235855,0
+GIB.US,D,20170919,000000,51.02,52.04,50.87,51.96,261966,0
+GIB.US,D,20170920,000000,51.89,52.37,51.6,51.87,130054,0
+GIB.US,D,20170921,000000,51.66,51.8,51.39,51.47,129803,0
+GIB.US,D,20170922,000000,51.67,51.76,51.07,51.44,190207,0
+GIB.US,D,20170925,000000,51.25,51.34,50.94,51.08,168688,0
+GIB.US,D,20170926,000000,51.04,51.66,50.7301,51.58,281540,0
+GIB.US,D,20170927,000000,51.66,51.8268,51.26,51.4,170882,0
+GIB.US,D,20170928,000000,51.15,51.8,51.14,51.65,215023,0
+GIB.US,D,20170929,000000,51.63,52.07,51.53,51.87,158434,0
+GIB.US,D,20171002,000000,51.49,51.83,51.23,51.43,118274,0
+GIB.US,D,20171003,000000,51.36,51.59,51.03,51.12,200660,0
+GIB.US,D,20171004,000000,51.1,51.9,51.07,51.79,141522,0
+GIB.US,D,20171005,000000,51.78,52.34,51.7,52.12,120621,0
+GIB.US,D,20171006,000000,52.03,52.56,51.92,52.39,152460,0
+GIB.US,D,20171009,000000,52.16,52.63,52.07,52.48,92084,0
+GIB.US,D,20171010,000000,52.59,52.71,52.29,52.6,135887,0
+GIB.US,D,20171011,000000,52.61,52.91,52.53,52.82,109373,0
+GIB.US,D,20171012,000000,52.73,52.99,52.53,52.79,105039,0
+GIB.US,D,20171013,000000,52.87,53.39,52.78,53.3,338158,0
+GIB.US,D,20171016,000000,52.99,53.1,52.59,52.84,139126,0
+GIB.US,D,20171017,000000,52.65,53.4,52.65,53.37,149737,0
+GIB.US,D,20171018,000000,53.31,53.78,53.31,53.58,150343,0
+GIB.US,D,20171019,000000,53.47,53.75,53.31,53.6,124428,0
+GIB.US,D,20171020,000000,53.28,53.48,52.93,53,174657,0
+GIB.US,D,20171023,000000,52.84,53.59,52.84,53.56,117975,0
+GIB.US,D,20171024,000000,53.71,53.71,53.14,53.26,115345,0
+GIB.US,D,20171025,000000,53.31,53.47,52.81,53.09,89437,0
+GIB.US,D,20171026,000000,53.12,53.45,53.07,53.28,63993,0
+GIB.US,D,20171027,000000,53.12,53.66,53.12,53.61,113997,0
+GIB.US,D,20171030,000000,53.3101,53.85,53.3101,53.78,110614,0
+GIB.US,D,20171031,000000,53.49,53.79,53.12,53.14,160659,0
+GIB.US,D,20171101,000000,53.17,53.37,52.51,52.6,222298,0
+GIB.US,D,20171102,000000,52.52,53.12,52.52,52.75,165327,0
+GIB.US,D,20171103,000000,52.82,53.31,52.67,53.25,158682,0
+GIB.US,D,20171106,000000,52.93,53.64,52.93,53.6,158048,0
+GIB.US,D,20171107,000000,53.31,53.62,53.31,53.31,307312,0
+GIB.US,D,20171108,000000,52.59,52.84,51.16,52.13,312325,0
+GIB.US,D,20171109,000000,51.85,52.82,51.78,52.79,192868,0
+GIB.US,D,20171110,000000,52.57,53.6601,52.57,53.35,176227,0
+GIB.US,D,20171113,000000,52.58,53.55,52.57,52.97,176260,0
+GIB.US,D,20171114,000000,52.86,53.66,52.82,53.32,165489,0
+GIB.US,D,20171115,000000,52.94,53.43,52.94,53.14,119804,0
+GIB.US,D,20171116,000000,53.04,54.07,53.04,53.44,145546,0
+GIB.US,D,20171117,000000,53.33,53.81,53.29,53.46,164436,0
+GIB.US,D,20171120,000000,53.23,53.325,52.91,53.11,187560,0
+GIB.US,D,20171121,000000,53.08,53.97,53.08,53.86,114016,0
+GIB.US,D,20171122,000000,53.75,54.13,53.73,53.88,152964,0
+GIB.US,D,20171124,000000,53.56,54.17,53.56,54.11,59102,0
+GIB.US,D,20171127,000000,53.93,54.42,53.8838,53.98,126987,0
+GIB.US,D,20171128,000000,53.87,54.05,53.58,53.64,105762,0
+GIB.US,D,20171129,000000,53.5,53.665,52.5969,52.89,175582,0
+GIB.US,D,20171130,000000,52.94,53.23,52.63,52.79,190903,0
+GIB.US,D,20171201,000000,53,53.39,52.67,53.07,146790,0
+GIB.US,D,20171204,000000,52.99,53.33,52.61,52.76,168112,0
+GIB.US,D,20171205,000000,52.86,53.31,52.71,52.8,92738,0
+GIB.US,D,20171206,000000,52.58,53.2901,52.56,52.8,133821,0
+GIB.US,D,20171207,000000,52.54,53.36,52.54,53.08,112758,0
+GIB.US,D,20171208,000000,53.07,53.46,53.07,53.3,158281,0
+GIB.US,D,20171211,000000,53.13,53.4,52.82,52.9,133798,0
+GIB.US,D,20171212,000000,52.71,53.13,52.55,52.79,224921,0
+GIB.US,D,20171213,000000,53.03,53.49,52.81,53.21,194529,0
+GIB.US,D,20171214,000000,53.09,53.83,53.09,53.47,107748,0
+GIB.US,D,20171215,000000,53.44,54.64,53.4,53.97,255573,0
+GIB.US,D,20171218,000000,53.85,54.38,53.54,53.63,240275,0
+GIB.US,D,20171219,000000,53.46,53.78,53.23,53.37,208839,0
+GIB.US,D,20171220,000000,53.42,54.45,53.42,54.31,220930,0
+GIB.US,D,20171221,000000,54.49,54.99,54.37,54.65,242711,0
+GIB.US,D,20171222,000000,54.38,54.42,54.12,54.15,138019,0
+GIB.US,D,20171226,000000,54.04,54.33,54,54.1,38450,0
+GIB.US,D,20171227,000000,54.13,54.43,54,54.22,119215,0
+GIB.US,D,20171228,000000,54.16,54.74,54.13,54.49,136345,0
+GIB.US,D,20171229,000000,54.5,54.605,54.1,54.33,134419,0
+GIB.US,D,20180102,000000,54.03,54.605,53.69,54.57,173255,0
+GIB.US,D,20180103,000000,54.34,54.61,54.15,54.17,154357,0
+GIB.US,D,20180104,000000,54.14,54.21,53.6,54.02,156308,0
+GIB.US,D,20180105,000000,54.24,54.8,54.24,54.67,149956,0
+GIB.US,D,20180108,000000,54.3,54.5,54.045,54.18,188294,0
+GIB.US,D,20180109,000000,54.18,54.19,53.66,53.75,150025,0
+GIB.US,D,20180110,000000,53.53,53.6,52.8861,53.03,173526,0
+GIB.US,D,20180111,000000,53.06,53.22,52.69,53.1,191043,0
+GIB.US,D,20180112,000000,53.1,53.7,52.84,53.66,145186,0
+GIB.US,D,20180116,000000,54.05,54.7,53.79,54.37,240185,0
+GIB.US,D,20180117,000000,54.45,54.5,53.89,54.01,263122,0
+GIB.US,D,20180118,000000,53.92,54.25,53.7,54.13,160540,0
+GIB.US,D,20180119,000000,54.07,54.5001,53.87,54.06,212440,0
+GIB.US,D,20180122,000000,53.94,54.11,53.47,54.07,166346,0
+GIB.US,D,20180123,000000,53.92,55.3,53.84,55.19,253456,0
+GIB.US,D,20180124,000000,55.5,56.05,55.33,55.85,194753,0
+GIB.US,D,20180125,000000,55.99,56.19,54.88,55.04,153728,0
+GIB.US,D,20180126,000000,55.31,56.59,55.23,56.37,254297,0
+GIB.US,D,20180129,000000,55.94,56.62,55.91,56.38,188105,0
+GIB.US,D,20180130,000000,56.19,56.43,55.94,56.07,205955,0
+GIB.US,D,20180131,000000,56.57,58.93,56.37,57.14,430536,0
+GIB.US,D,20180201,000000,57.63,58.64,57.04,58.27,303284,0
+GIB.US,D,20180202,000000,57.84,57.96,57,57.37,303095,0
+GIB.US,D,20180205,000000,56.66,57.12,55.96,56.27,376652,0
+GIB.US,D,20180206,000000,55.1,56.3,55.01,56.25,369246,0
+GIB.US,D,20180207,000000,55.97,56.23,55.57,55.65,404086,0
+GIB.US,D,20180208,000000,55.69,55.98,54.7,54.7,328591,0
+GIB.US,D,20180209,000000,54.92,55.27,53.76,55.09,480863,0
+GIB.US,D,20180212,000000,55.07,56.41,55.07,55.97,332427,0
+GIB.US,D,20180213,000000,55.77,57.84,55.77,57.76,536355,0
+GIB.US,D,20180214,000000,57.27,58.04,57.02,57.96,239641,0
+GIB.US,D,20180215,000000,58.05,59.02,57.92,59,268097,0
+GIB.US,D,20180216,000000,58.68,59.2,58.44,58.86,242374,0
+GIB.US,D,20180220,000000,58.65,59.19,58.65,58.65,207579,0
+GIB.US,D,20180221,000000,58.69,59.18,58.21,58.28,217767,0
+GIB.US,D,20180222,000000,58.31,58.63,57.56,57.79,245793,0
+GIB.US,D,20180223,000000,58.01,58.63,57.99,58.32,168196,0
+GIB.US,D,20180226,000000,58.22,58.88,58.22,58.66,209354,0
+GIB.US,D,20180227,000000,58.45,59.2,58.45,58.61,246040,0
+GIB.US,D,20180228,000000,58.79,59.43,58.34,58.34,733514,0
+GIB.US,D,20180301,000000,58.22,58.36,56.92,57.39,273805,0
+GIB.US,D,20180302,000000,56.99,58.07,56.88,58.03,178906,0
+GIB.US,D,20180305,000000,57.43,58.48,57.43,58.39,168175,0
+GIB.US,D,20180306,000000,58.65,59.03,58.26,58.64,213698,0
+GIB.US,D,20180307,000000,58.22,59.02,58.22,58.93,267582,0
+GIB.US,D,20180308,000000,59.1,59.69,58.72,59.04,165419,0
+GIB.US,D,20180309,000000,59.13,59.67,58.95,59.63,300211,0
+GIB.US,D,20180312,000000,59.54,59.89,59.18,59.32,229738,0
+GIB.US,D,20180313,000000,59.5,59.51,58.51,58.67,196486,0
+GIB.US,D,20180314,000000,58.79,59.1,58.28,58.74,145227,0
+GIB.US,D,20180315,000000,58.64,59,58.45,58.75,121525,0
+GIB.US,D,20180316,000000,58.66,59.02,58.17,58.26,269142,0
+GIB.US,D,20180319,000000,58.05,58.26,57.6,58.15,188101,0
+GIB.US,D,20180320,000000,58.13,58.43,57.99,58.2,280451,0
+GIB.US,D,20180321,000000,58.48,58.82,58.07,58.34,171879,0
+GIB.US,D,20180322,000000,57.92,58.21,57.03,57.15,284581,0
+GIB.US,D,20180323,000000,57.15,57.61,56.98,56.98,292448,0
+GIB.US,D,20180326,000000,57.02,57.91,56.81,57.84,186447,0
+GIB.US,D,20180327,000000,58.05,58.17,56.55,56.82,209666,0
+GIB.US,D,20180328,000000,56.84,56.975,56.26,56.7,158197,0
+GIB.US,D,20180329,000000,56.73,57.78,56.36,57.64,263403,0
+GIB.US,D,20180402,000000,57.31,57.67,56.71,57.1,233406,0
+GIB.US,D,20180403,000000,57.41,58.25,57.08,58.17,314676,0
+GIB.US,D,20180404,000000,57.34,58.46,56.78,58.29,270986,0
+GIB.US,D,20180405,000000,58.28,58.6,57.44,57.9,256607,0
+GIB.US,D,20180406,000000,57.55,57.96,57.13,57.39,272572,0
+GIB.US,D,20180409,000000,57.41,58.56,57.41,57.97,195061,0
+GIB.US,D,20180410,000000,58.54,58.79,58.14,58.34,140146,0
+GIB.US,D,20180411,000000,58.22,58.52,58.1,58.12,146135,0
+GIB.US,D,20180412,000000,58.23,58.63,58.104,58.26,110808,0
+GIB.US,D,20180413,000000,58.36,58.38,57.54,57.7,164114,0
+GIB.US,D,20180416,000000,57.79,58.16,57.71,57.98,142408,0
+GIB.US,D,20180417,000000,58.17,58.95,58.17,58.64,224175,0
+GIB.US,D,20180418,000000,58.63,58.83,58.28,58.52,122559,0
+GIB.US,D,20180419,000000,58.44,58.61,57.85,57.92,199218,0
+GIB.US,D,20180420,000000,57.82,58.01,57.62,57.8,133506,0
+GIB.US,D,20180423,000000,57.61,58.07,57.4,57.57,124140,0
+GIB.US,D,20180424,000000,57.65,57.96,57.3,57.48,139388,0
+GIB.US,D,20180425,000000,57.45,57.71,57.16,57.54,130309,0
+GIB.US,D,20180426,000000,57.79,58.16,57.63,58.03,117679,0
+GIB.US,D,20180427,000000,58.07,58.24,57.94,58.06,92981,0
+GIB.US,D,20180430,000000,57.84,58.39,57.84,57.9,165109,0
+GIB.US,D,20180501,000000,57.88,58.12,57.68,57.88,220685,0
+GIB.US,D,20180502,000000,58.04,60.54,58.04,59.16,370991,0
+GIB.US,D,20180503,000000,59.16,59.95,58.71,59.65,333126,0
+GIB.US,D,20180504,000000,59.48,60.01,59.3,59.87,260774,0
+GIB.US,D,20180507,000000,59.66,60.08,59.65,60.01,129825,0
+GIB.US,D,20180508,000000,59.89,60.52,59.82,60.21,252923,0
+GIB.US,D,20180509,000000,60.3,60.49,59.93,60.43,240581,0
+GIB.US,D,20180510,000000,60.6,60.9,60.44,60.82,168575,0
+GIB.US,D,20180511,000000,60.71,60.9,60.23,60.35,265935,0
+GIB.US,D,20180514,000000,60.23,60.725,60.07,60.15,149620,0
+GIB.US,D,20180515,000000,59.75,59.93,59.52,59.85,181476,0
+GIB.US,D,20180516,000000,59.89,60.29,59.85,60.16,170643,0
+GIB.US,D,20180517,000000,60.12,60.14,59.67,59.84,232052,0
+GIB.US,D,20180518,000000,59.47,60.09,59.47,59.98,224592,0
+GIB.US,D,20180521,000000,59.97,60.49,59.97,60.23,65899,0
+GIB.US,D,20180522,000000,60.3,60.96,60.21,60.27,135595,0
+GIB.US,D,20180523,000000,60,60.73,60,60.54,174750,0
+GIB.US,D,20180524,000000,60.44,60.945,60.31,60.48,221452,0
+GIB.US,D,20180525,000000,60.28,61.5,60.16,60.7,173216,0
+GIB.US,D,20180529,000000,59.8,60.4,59.6,60.32,189558,0
+GIB.US,D,20180530,000000,60.52,61.46,60.52,61.37,173807,0
+GIB.US,D,20180531,000000,61.26,61.78,60.88,61.4,246102,0
+GIB.US,D,20180601,000000,61.45,61.99,61.45,61.76,124768,0
+GIB.US,D,20180604,000000,61.6,62.68,61.6,62.55,132269,0
+GIB.US,D,20180605,000000,62.52,62.78,62.2,62.51,133954,0
+GIB.US,D,20180606,000000,62.7,63.19,62.35,62.72,160247,0
+GIB.US,D,20180607,000000,62.76,62.96,61.75,62.07,119742,0
+GIB.US,D,20180608,000000,61.9,62.35,61.9,62.3,77575,0
+GIB.US,D,20180611,000000,62.06,62.58,61.98,62.08,206572,0
+GIB.US,D,20180612,000000,62,62.23,61.75,62.21,176005,0
+GIB.US,D,20180613,000000,62.27,62.7,61.73,62.04,238489,0
+GIB.US,D,20180614,000000,62.17,62.56,62.01,62.16,162423,0
+GIB.US,D,20180615,000000,62,62.7,61.82,62.56,251888,0
+GIB.US,D,20180618,000000,62.19,62.77,61.81,62.56,192894,0
+GIB.US,D,20180619,000000,61.96,62.8,61.71,62.46,190752,0
+GIB.US,D,20180620,000000,62.55,63.31,62.55,62.91,139552,0
+GIB.US,D,20180621,000000,62.81,63.33,62.77,63.01,269139,0
+GIB.US,D,20180622,000000,63.13,63.34,62.69,63,174753,0
+GIB.US,D,20180625,000000,62.55,62.8,61.57,61.69,243681,0
+GIB.US,D,20180626,000000,61.91,62.72,61.7,62.19,145035,0
+GIB.US,D,20180627,000000,62.35,62.5,61.73,61.73,235682,0
+GIB.US,D,20180628,000000,61.82,62.88,61.71,62.74,200525,0
+GIB.US,D,20180629,000000,62.83,63.51,62.75,63.32,218931,0
+GIB.US,D,20180702,000000,62.75,63.63,62.75,63.63,74458,0
+GIB.US,D,20180703,000000,63.63,63.95,63.24,63.58,168195,0
+GIB.US,D,20180705,000000,63.66,63.93,63.36,63.56,238569,0
+GIB.US,D,20180706,000000,63.43,64.21,63.43,64.15,175256,0
+GIB.US,D,20180709,000000,64.16,64.86,64.15,64.73,136982,0
+GIB.US,D,20180710,000000,64.6,64.99,64.21,64.86,124932,0
+GIB.US,D,20180711,000000,64.51,64.94,64.36,64.47,151552,0
+GIB.US,D,20180712,000000,64.89,66.31,64.86,65.97,163889,0
+GIB.US,D,20180713,000000,65.85,66.21,65.69,65.94,132688,0
+GIB.US,D,20180716,000000,65.87,66.31,65.78,65.85,95787,0
+GIB.US,D,20180717,000000,64.88,65.62,64.19,65.58,203191,0
+GIB.US,D,20180718,000000,65.52,65.955,65.495,65.85,99106,0
+GIB.US,D,20180719,000000,65.52,65.79,65.13,65.29,144307,0
+GIB.US,D,20180720,000000,65.57,66.1,65.47,65.73,141027,0
+GIB.US,D,20180723,000000,65.6,65.71,64.89,65.11,219686,0
+GIB.US,D,20180724,000000,65.17,65.5,64.88,64.98,129683,0
+GIB.US,D,20180725,000000,64,64.888,63.01,64.46,292458,0
+GIB.US,D,20180726,000000,64.21,64.9,64.03,64.34,141766,0
+GIB.US,D,20180727,000000,64.56,64.87,63.6,63.86,267946,0
+GIB.US,D,20180730,000000,64.2,64.29,62.87,63.62,239173,0
+GIB.US,D,20180731,000000,64.07,64.54,63.6,64.35,245981,0
+GIB.US,D,20180801,000000,64.34,64.5,62.35,62.49,400374,0
+GIB.US,D,20180802,000000,62.42,64.28,62.24,63.69,262550,0
+GIB.US,D,20180803,000000,63.63,64.03,63.24,63.72,129037,0
+GIB.US,D,20180806,000000,63.41,63.98,63.22,63.82,57176,0
+GIB.US,D,20180807,000000,63.8,64.72,63.07,63.26,192743,0
+GIB.US,D,20180808,000000,63.14,64.87,63.14,64.59,206143,0
+GIB.US,D,20180809,000000,64.55,65.29,64.55,64.77,156629,0
+GIB.US,D,20180810,000000,64.22,65.04,63.99,64.51,161180,0
+GIB.US,D,20180813,000000,64.28,65.15,64.25,64.51,106646,0
+GIB.US,D,20180814,000000,64.61,65.25,64.61,65.07,256451,0
+GIB.US,D,20180815,000000,64.46,64.77,63.93,64.4,187157,0
+GIB.US,D,20180816,000000,64.65,65.03,64.65,64.84,98218,0
+GIB.US,D,20180817,000000,64.95,65.34,64.8,65.29,159547,0
+GIB.US,D,20180820,000000,65.09,65.39,64.53,65.01,176349,0
+GIB.US,D,20180821,000000,65.01,65.57,64.96,65.11,87402,0
+GIB.US,D,20180822,000000,65.11,65.46,65.08,65.33,87207,0
+GIB.US,D,20180823,000000,65.05,65.52,64.72,65.35,109289,0
+GIB.US,D,20180824,000000,65.61,65.61,65.04,65.23,151959,0
+GIB.US,D,20180827,000000,65.18,65.7265,65.0801,65.53,67001,0
+GIB.US,D,20180828,000000,65.72,65.94,65.34,65.51,81416,0
+GIB.US,D,20180829,000000,65.5,66.32,65.5,65.95,138151,0
+GIB.US,D,20180830,000000,65.76,66.21,65.5,65.79,103442,0
+GIB.US,D,20180831,000000,65.47,65.79,65.14,65.57,223474,0
+GIB.US,D,20180904,000000,64.84,64.91,63.37,64.7,171506,0
+GIB.US,D,20180905,000000,64.5,64.73,63.38,64.39,147883,0
+GIB.US,D,20180906,000000,64.19,64.93,64.08,64.76,121865,0
+GIB.US,D,20180907,000000,64.5,64.79,64.12,64.41,173323,0
+GIB.US,D,20180910,000000,64.25,64.94,64.25,64.78,76189,0
+GIB.US,D,20180911,000000,64.58,65.64,64.58,65.58,159272,0
+GIB.US,D,20180912,000000,65.35,66.02,64.985,65.28,161119,0
+GIB.US,D,20180913,000000,65.46,65.58,65.13,65.35,148054,0
+GIB.US,D,20180914,000000,65.34,65.83,65.22,65.52,138550,0
+GIB.US,D,20180917,000000,65.29,66.16,65.16,65.22,118360,0
+GIB.US,D,20180918,000000,65.16,66.14,65.16,66.12,114669,0
+GIB.US,D,20180919,000000,65.96,66.19,65.33,66.06,178037,0
+GIB.US,D,20180920,000000,66.18,66.53,65.83,66.27,132571,0
+GIB.US,D,20180921,000000,66.43,66.44,65.88,66.2,208291,0
+GIB.US,D,20180924,000000,65.84,66.42,65.84,66.12,116528,0
+GIB.US,D,20180925,000000,66.34,66.43,65.935,66.04,96421,0
+GIB.US,D,20180926,000000,65.88,66.34,65.7,65.79,135782,0
+GIB.US,D,20180927,000000,65.61,66.32,65.04,65.12,175870,0
+GIB.US,D,20180928,000000,64.9,65.18,64.26,64.48,184778,0
+GIB.US,D,20181001,000000,64.68,65.52,64.68,65.38,181146,0
+GIB.US,D,20181002,000000,65.15,65.15,63.63,63.96,153169,0
+GIB.US,D,20181003,000000,64.08,64.41,63.8,64.19,150049,0
+GIB.US,D,20181004,000000,64.01,64.01,62.96,63.41,123327,0
+GIB.US,D,20181005,000000,63.11,63.6,62.65,62.96,139268,0
+GIB.US,D,20181008,000000,62.6,62.625,61.99,62.35,71333,0
+GIB.US,D,20181009,000000,62.04,62.69,61.1,61.23,208388,0
+GIB.US,D,20181010,000000,60.63,60.7,59.16,59.27,291290,0
+GIB.US,D,20181011,000000,59.01,60.12,58.75,59.42,200461,0
+GIB.US,D,20181012,000000,59.96,60.8357,59.6,60.28,221140,0
+GIB.US,D,20181015,000000,60.2,60.9,59.8,60.67,171692,0
+GIB.US,D,20181016,000000,61.04,62.43,61.03,62.3,150993,0
+GIB.US,D,20181017,000000,62.08,62.08,61.13,61.33,128118,0
+GIB.US,D,20181018,000000,61.17,61.32,59.92,60.22,133800,0
+GIB.US,D,20181019,000000,60.39,61.07,59.85,60.1,200324,0
+GIB.US,D,20181022,000000,60.15,61.94,60.11,61.65,187017,0
+GIB.US,D,20181023,000000,60.9,61.87,60.18,61.64,189274,0
+GIB.US,D,20181024,000000,61.52,62.22,59.79,59.86,453406,0
+GIB.US,D,20181025,000000,60.03,60.22,59.41,59.56,298502,0
+GIB.US,D,20181026,000000,58.61,59.15,58.09,58.58,253244,0
+GIB.US,D,20181029,000000,58.79,59.04,57.46,57.97,323081,0
+GIB.US,D,20181030,000000,57.96,59.8,57.7,59.7,386118,0
+GIB.US,D,20181031,000000,60.17,62.17,60.17,61.7,487566,0
+GIB.US,D,20181101,000000,61.38,62.85,61.1,62.65,250249,0
+GIB.US,D,20181102,000000,62.61,62.9,61.13,61.3,280541,0
+GIB.US,D,20181105,000000,60.96,61.4,60.57,60.85,164743,0
+GIB.US,D,20181106,000000,60.84,61.11,59.82,60.28,247030,0
+GIB.US,D,20181107,000000,62.86,63.61,62.14,62.16,270126,0
+GIB.US,D,20181108,000000,62.29,63.04,62,62.45,234976,0
+GIB.US,D,20181109,000000,61.81,62.3,61.54,61.91,174254,0
+GIB.US,D,20181112,000000,61.5,61.74,60.53,60.77,176212,0
+GIB.US,D,20181113,000000,60.87,61.8,60.84,61.59,170825,0
+GIB.US,D,20181114,000000,61.86,62.38,61.13,61.47,148156,0
+GIB.US,D,20181115,000000,61.25,62.06,61.1,61.9,377765,0
+GIB.US,D,20181116,000000,61.6,63.07,61.6,62.96,247068,0
+GIB.US,D,20181119,000000,62.58,62.81,61.01,61.24,271299,0
+GIB.US,D,20181120,000000,60.49,61.3,60.15,61.2,208751,0
+GIB.US,D,20181121,000000,61.69,62.71,61.26,62.18,191181,0
+GIB.US,D,20181123,000000,61.88,62.81,61.88,62.58,104577,0
+GIB.US,D,20181126,000000,63,63.87,62.92,63.46,165320,0
+GIB.US,D,20181127,000000,62.98,63.62,62.69,63.16,121695,0
+GIB.US,D,20181128,000000,63.38,64.13,63.24,63.9,180608,0
+GIB.US,D,20181129,000000,63.66,64.21,63.45,63.47,209819,0
+GIB.US,D,20181130,000000,63.47,64.18,63.22,63.82,255584,0
+GIB.US,D,20181203,000000,64.54,64.74,63.76,64.29,279986,0
+GIB.US,D,20181204,000000,64.19,64.9,63.54,63.68,217551,0
+GIB.US,D,20181206,000000,62.57,63.6524,61.99,63.59,251850,0
+GIB.US,D,20181207,000000,63.73,64.35,62.54,62.54,301434,0
+GIB.US,D,20181210,000000,62.48,63.03,61.79,62.78,203867,0
+GIB.US,D,20181211,000000,63.43,64,62.82,63,138684,0
+GIB.US,D,20181212,000000,63.52,64.83,63.52,64.15,214629,0
+GIB.US,D,20181213,000000,64.21,64.52,63.67,63.87,174074,0
+GIB.US,D,20181214,000000,63.34,63.59,62.81,63.02,126802,0
+GIB.US,D,20181217,000000,62.5,62.97,61.67,61.84,183668,0
+GIB.US,D,20181218,000000,62.09,62.61,61.87,62.11,133895,0
+GIB.US,D,20181219,000000,62.2,62.25,60.87,61.15,267759,0
+GIB.US,D,20181220,000000,60.63,61.39,59.14,59.48,249387,0
+GIB.US,D,20181221,000000,59.39,59.53,57.62,57.78,262113,0
+GIB.US,D,20181224,000000,57.51,58.79,57.35,58.39,135804,0
+GIB.US,D,20181226,000000,58.5,60.18,57.97,60.16,140227,0
+GIB.US,D,20181227,000000,59.36,59.67,58.45,59.67,273243,0
+GIB.US,D,20181228,000000,59.99,60.6659,59.66,60.06,286774,0
+GIB.US,D,20181231,000000,60.23,61.19,60.23,61.19,309065,0
+GIB.US,D,20190102,000000,60.41,61.5,60.27,61.19,225757,0
+GIB.US,D,20190103,000000,60.58,60.72,59.56,59.56,209785,0
+GIB.US,D,20190104,000000,60.23,60.95,59.93,60.69,217971,0
+GIB.US,D,20190107,000000,60.55,61.76,60.47,61.56,213766,0
+GIB.US,D,20190108,000000,61.75,63.04,61.75,62.88,257680,0
+GIB.US,D,20190109,000000,63.07,64.52,63.07,64.41,231726,0
+GIB.US,D,20190110,000000,63.77,65.41,63.68,65.21,266128,0
+GIB.US,D,20190111,000000,65.02,65.3,64.72,64.84,236406,0
+GIB.US,D,20190114,000000,64.11,64.32,63.43,64.01,186079,0
+GIB.US,D,20190115,000000,64.35,65.06,64.27,64.89,203929,0
+GIB.US,D,20190116,000000,64.96,65.39,64.88,65.27,134394,0
+GIB.US,D,20190117,000000,64.95,65.32,64.74,65.2,226999,0
+GIB.US,D,20190118,000000,65.23,65.895,65.23,65.46,192621,0
+GIB.US,D,20190122,000000,64.78,65.33,64.14,64.38,169759,0
+GIB.US,D,20190123,000000,64.8,65.1,64.11,64.62,176373,0
+GIB.US,D,20190124,000000,64.82,65.29,64.39,64.46,170029,0
+GIB.US,D,20190125,000000,65,65.48,64.68,65.44,209234,0
+GIB.US,D,20190128,000000,64.84,65.31,64.58,65.29,151357,0
+GIB.US,D,20190129,000000,65.38,65.38,64.62,64.88,149568,0
+GIB.US,D,20190130,000000,64.52,65.51,63.88,65.42,250338,0
+GIB.US,D,20190131,000000,65.06,66.13,64.89,66.01,242176,0
+GIB.US,D,20190201,000000,65.89,66.68,65.89,66.34,185795,0
+GIB.US,D,20190204,000000,66.46,67.44,66.2442,67.44,192768,0
+GIB.US,D,20190205,000000,67.04,68.17,67.04,67.44,202693,0
+GIB.US,D,20190206,000000,67.21,67.425,66.54,66.86,231032,0
+GIB.US,D,20190207,000000,66.6,66.94,65.98,66.64,210120,0
+GIB.US,D,20190208,000000,66.44,67.27,66.39,67.26,213901,0
+GIB.US,D,20190211,000000,67.1,67.38,66.26,66.35,152770,0
+GIB.US,D,20190212,000000,66.68,66.8734,65.8,66.6,232655,0
+GIB.US,D,20190213,000000,66.67,66.76,65.76,65.77,349379,0
+GIB.US,D,20190214,000000,65.68,66.45,65.55,66.14,200968,0
+GIB.US,D,20190215,000000,66.31,66.46,65.99,66.38,154194,0
+GIB.US,D,20190219,000000,65.98,66.94,65.8,66.6,153567,0
+GIB.US,D,20190220,000000,66.84,66.98,66.56,66.74,103049,0
+GIB.US,D,20190221,000000,66.66,67.17,66.4,66.6,111509,0
+GIB.US,D,20190222,000000,66.94,67.37,66.63,67.24,124371,0
+GIB.US,D,20190225,000000,67.18,67.75,67.16,67.32,96897,0
+GIB.US,D,20190226,000000,67.32,67.47,67.1,67.22,123813,0
+GIB.US,D,20190227,000000,67,67.69,66.59,67.48,129664,0
+GIB.US,D,20190228,000000,67.27,67.51,66.96,67.05,189282,0
+GIB.US,D,20190301,000000,67.25,67.41,66.99,67.13,164604,0
+GIB.US,D,20190304,000000,67.01,67.44,66.87,67.23,138026,0
+GIB.US,D,20190305,000000,67.24,67.41,66.4,66.44,235870,0
+GIB.US,D,20190306,000000,66.19,66.94,65.6501,66.69,252773,0
+GIB.US,D,20190307,000000,66.5,66.58,65.52,65.9,196483,0
+GIB.US,D,20190308,000000,65.46,65.91,65.32,65.88,135743,0
+GIB.US,D,20190311,000000,65.72,66.87,65.72,66.81,106430,0
+GIB.US,D,20190312,000000,66.96,67.96,66.62,67.65,168087,0
+GIB.US,D,20190313,000000,67.55,67.93,67.1599,67.37,125027,0
+GIB.US,D,20190314,000000,67.2,67.64,67.12,67.29,89852,0
+GIB.US,D,20190315,000000,67.25,67.74,67.17,67.5,138363,0
+GIB.US,D,20190318,000000,67.34,67.81,67.05,67.78,117216,0
+GIB.US,D,20190319,000000,68.19,68.3725,67.31,67.4,192575,0
+GIB.US,D,20190320,000000,67.31,67.775,66.9,67.35,122542,0
+GIB.US,D,20190321,000000,67.12,67.95,67.02,67.78,126028,0
+GIB.US,D,20190322,000000,67.53,67.68,67.07,67.45,188540,0
+GIB.US,D,20190325,000000,67.03,67.65,66.91,67.5,104113,0
+GIB.US,D,20190326,000000,67.77,68.25,67.31,67.52,134621,0
+GIB.US,D,20190327,000000,67.5,68.09,67.35,68.06,200158,0
+GIB.US,D,20190328,000000,68.1,68.7,67.83,68.47,120035,0
+GIB.US,D,20190329,000000,68.97,69.07,68.36,68.76,218300,0
+GIB.US,D,20190401,000000,69.26,69.57,68.51,69.32,124380,0
+GIB.US,D,20190402,000000,69.22,69.65,69.12,69.56,143299,0
+GIB.US,D,20190403,000000,69.55,70.56,69.42,70.1,319308,0
+GIB.US,D,20190404,000000,70,70.13,69.1094,69.36,165304,0
+GIB.US,D,20190405,000000,69.4,69.49,68.6,69.08,160716,0
+GIB.US,D,20190408,000000,68.93,69.26,68.46,69.24,108070,0
+GIB.US,D,20190409,000000,68.63,69.34,68.63,69.23,141531,0
+GIB.US,D,20190410,000000,69.3,69.58,69.01,69.1,125867,0
+GIB.US,D,20190411,000000,69,69.74,69,69.18,145178,0
+GIB.US,D,20190412,000000,69.45,70.08,69.34,70.05,191416,0
+GIB.US,D,20190415,000000,69.9,70.87,69.9,70.68,156356,0
+GIB.US,D,20190416,000000,70.89,71.46,70.61,70.68,206102,0
+GIB.US,D,20190417,000000,70.87,71.25,70.259,70.55,103562,0
+GIB.US,D,20190418,000000,70.57,70.96,70.2579,70.93,133225,0
+GIB.US,D,20190422,000000,70.49,71.25,70.38,71.01,81611,0
+GIB.US,D,20190423,000000,70.92,71.49,70.73,71.45,131128,0
+GIB.US,D,20190424,000000,71.34,71.6,70.78,70.78,145586,0
+GIB.US,D,20190425,000000,70.77,71.2,70.5204,71.16,87165,0
+GIB.US,D,20190426,000000,70.56,71.4,70.55,71.1,135564,0
+GIB.US,D,20190429,000000,70.96,71.6,70.96,71.22,109041,0
+GIB.US,D,20190430,000000,71.2,72.23,71.18,71.83,171784,0
+GIB.US,D,20190501,000000,72.67,73.56,71.51,71.55,274709,0
+GIB.US,D,20190502,000000,71.55,72.68,71.28,72.01,200446,0
+GIB.US,D,20190503,000000,71.82,72.45,71.8,72.13,175481,0
+GIB.US,D,20190506,000000,71.07,72.13,70.58,71.92,186057,0
+GIB.US,D,20190507,000000,71.45,72.24,71.26,71.74,197250,0
+GIB.US,D,20190508,000000,71.48,71.82,71.27,71.38,184991,0
+GIB.US,D,20190509,000000,71,71.82,70.79,71.16,280796,0
+GIB.US,D,20190510,000000,71,71.88,70.52,71.82,216009,0
+GIB.US,D,20190513,000000,71.01,71.35,70.0476,70.86,198103,0
+GIB.US,D,20190514,000000,70.95,71.59,70.85,71.24,115909,0
+GIB.US,D,20190515,000000,71,72.089,70.97,71.72,94785,0
+GIB.US,D,20190516,000000,71.72,72.66,71.69,72.37,138125,0
+GIB.US,D,20190517,000000,71.85,72.78,71.76,72.54,165924,0
+GIB.US,D,20190520,000000,72.1,73.06,72.1,72.75,129861,0
+GIB.US,D,20190521,000000,72.66,73.61,72.53,73.24,199596,0
+GIB.US,D,20190522,000000,73,73.55,73,73.25,89978,0
+GIB.US,D,20190523,000000,73.05,73.285,72.51,73.17,136137,0
+GIB.US,D,20190524,000000,73.12,73.84,72.84,73.07,116876,0
+GIB.US,D,20190528,000000,73.17,74.19,73.13,73.63,147679,0
+GIB.US,D,20190529,000000,73.51,74.41,72.77,72.85,201390,0
+GIB.US,D,20190530,000000,72.91,73.3,72.85,73,130356,0
+GIB.US,D,20190531,000000,72.78,73.26,72.66,72.86,153709,0
+GIB.US,D,20190603,000000,72.54,72.96,71.46,71.94,153500,0
+GIB.US,D,20190604,000000,72.29,72.95,71.79,72.72,135103,0
+GIB.US,D,20190605,000000,72.89,74.12,72.89,73.69,170214,0
+GIB.US,D,20190606,000000,73.61,74.82,73.61,74.71,211367,0
+GIB.US,D,20190607,000000,74.76,75.78,74.76,75.43,141795,0
+GIB.US,D,20190610,000000,75.43,75.6888,75.09,75.35,136044,0
+GIB.US,D,20190611,000000,75.57,75.8499,74.4916,75.22,131800,0
+GIB.US,D,20190612,000000,75.17,75.94,75,75.57,142820,0
+GIB.US,D,20190613,000000,75.7,76.49,75.67,76.26,130839,0
+GIB.US,D,20190614,000000,75.75,76.37,75.73,76.23,154617,0
+GIB.US,D,20190617,000000,76.31,76.86,75.97,76.8,181528,0
+GIB.US,D,20190618,000000,77.1,77.8,76.755,76.76,224601,0
+GIB.US,D,20190619,000000,76.78,77.21,76.23,77.17,120841,0
+GIB.US,D,20190620,000000,77.75,78.05,76.89,77.09,146081,0
+GIB.US,D,20190621,000000,77,77.06,76.33,76.62,142987,0
+GIB.US,D,20190624,000000,76.39,77.15,76.39,77.01,127476,0
+GIB.US,D,20190625,000000,77,77.14,75.8,75.8,157805,0
+GIB.US,D,20190626,000000,75.87,76.39,75.55,75.98,142128,0
+GIB.US,D,20190627,000000,75.95,76.95,75.7,76.7,120900,0
+GIB.US,D,20190628,000000,76.84,76.97,76.25,76.77,146033,0
+GIB.US,D,20190701,000000,77,77.37,76.8,77.07,56791,0
+GIB.US,D,20190702,000000,77.3,78.18,77.1,78.15,136598,0
+GIB.US,D,20190703,000000,77.98,78.78,77.98,78.41,108375,0
+GIB.US,D,20190705,000000,77.53,77.76,76.66,77.59,289262,0
+GIB.US,D,20190708,000000,77.1,77.445,76.82,77.02,180501,0
+GIB.US,D,20190709,000000,76.71,78.58,76.47,78.03,183583,0
+GIB.US,D,20190710,000000,78.38,79.04,77.87,78.12,109236,0
+GIB.US,D,20190711,000000,78.31,78.88,78.05,78.85,147924,0
+GIB.US,D,20190712,000000,78.86,78.96,78.25,78.3,147531,0
+GIB.US,D,20190715,000000,78.06,78.98,78.06,78.7,118057,0
+GIB.US,D,20190716,000000,78.47,78.65,78.13,78.21,114677,0
+GIB.US,D,20190717,000000,78.42,79.45,78.36,78.92,127086,0
+GIB.US,D,20190718,000000,78.57,79.6158,78.57,79.47,103477,0
+GIB.US,D,20190719,000000,79.48,79.695,78.75,78.75,103923,0
+GIB.US,D,20190722,000000,78.78,79.68,78.78,79.39,105482,0
+GIB.US,D,20190723,000000,79.46,79.75,78.62,79.14,110948,0
+GIB.US,D,20190724,000000,79.14,79.48,78.65,79.41,107942,0
+GIB.US,D,20190725,000000,79.67,79.79,79.18,79.39,101910,0
+GIB.US,D,20190726,000000,79.59,80.43,79.59,80.3,122373,0
+GIB.US,D,20190729,000000,80.21,80.5,79.715,79.79,108808,0
+GIB.US,D,20190730,000000,79.58,79.9,79.26,79.37,183910,0
+GIB.US,D,20190731,000000,78.64,79.01,76.1424,76.93,375213,0
+GIB.US,D,20190801,000000,77.03,78.75,76.7,77.18,250423,0
+GIB.US,D,20190802,000000,76.78,76.78,75.04,76.13,212677,0
+GIB.US,D,20190805,000000,74.92,75.2124,74.12,74.63,161547,0
+GIB.US,D,20190806,000000,74.73,75.91,74.43,75.21,221391,0
+GIB.US,D,20190807,000000,74.52,75.92,74.25,75.73,143919,0
+GIB.US,D,20190808,000000,76.01,76.66,75.97,76.5,83988,0
+GIB.US,D,20190809,000000,76.51,76.92,76.12,76.53,165895,0
+GIB.US,D,20190812,000000,76,76.97,75.96,76.31,121039,0
+GIB.US,D,20190813,000000,75.59,77.43,75.59,77.06,129996,0
+GIB.US,D,20190814,000000,75.75,76.81,75.53,75.61,228491,0
+GIB.US,D,20190815,000000,75.58,76.91,75.4594,76.59,162711,0
+GIB.US,D,20190816,000000,77.2,77.94,76.88,77.86,145515,0
+GIB.US,D,20190819,000000,77.85,78.69,77.85,78.52,148350,0
+GIB.US,D,20190820,000000,78.31,78.5,77.53,77.53,119802,0
+GIB.US,D,20190821,000000,78.18,78.87,77.995,78.21,79597,0
+GIB.US,D,20190822,000000,78.15,78.27,77.485,78.09,76665,0
+GIB.US,D,20190823,000000,78.02,78.43,76.41,76.53,152157,0
+GIB.US,D,20190826,000000,76.64,77.46,76.58,77.33,106631,0
+GIB.US,D,20190827,000000,77.74,78.46,77.669,78.12,163548,0
+GIB.US,D,20190828,000000,77.76,78.1999,77.36,77.53,129804,0
+GIB.US,D,20190829,000000,77.7,78.56,77.7,78.47,135066,0
+GIB.US,D,20190830,000000,78.51,78.86,78,78.48,127818,0
+GIB.US,D,20190903,000000,77.96,78.8,77.66,78.21,159818,0
+GIB.US,D,20190904,000000,78.5,79.32,78.5,79.02,109521,0
+GIB.US,D,20190905,000000,79.37,80.59,79.37,79.8,135984,0
+GIB.US,D,20190906,000000,79.88,80.54,79.88,80.09,147663,0
+GIB.US,D,20190909,000000,79.97,80.1,78.15,78.56,120588,0
+GIB.US,D,20190910,000000,78.38,78.38,76.59,77.79,155963,0
+GIB.US,D,20190911,000000,77.75,78.26,77.14,78.17,172939,0
+GIB.US,D,20190912,000000,78.29,78.78,78.05,78.23,134734,0
+GIB.US,D,20190913,000000,78.18,78.4,77.41,77.63,122261,0
+GIB.US,D,20190916,000000,77.15,77.56,76.94,77.36,112100,0
+GIB.US,D,20190917,000000,77.38,78.1233,77.38,78.06,106493,0
+GIB.US,D,20190918,000000,78.11,78.11,77.12,77.83,115947,0
+GIB.US,D,20190919,000000,78.15,79.28,77.89,78.6,91417,0
+GIB.US,D,20190920,000000,78.73,79.315,77.64,77.77,175434,0
+GIB.US,D,20190923,000000,77.53,77.93,77.27,77.56,121376,0
+GIB.US,D,20190924,000000,77.82,78.7,77.55,77.94,137794,0
+GIB.US,D,20190925,000000,77.54,78.51,76.61,78.34,166953,0
+GIB.US,D,20190926,000000,78.34,79.18,78.19,78.65,197045,0
+GIB.US,D,20190927,000000,78.72,79.08,78.11,78.42,177775,0
+GIB.US,D,20190930,000000,78.08,79.6,78.08,79.14,161364,0
+GIB.US,D,20191001,000000,79,79.55,77.87,77.91,180937,0
+GIB.US,D,20191002,000000,77.55,77.62,76.18,76.61,176495,0
+GIB.US,D,20191003,000000,76.48,76.91,75.8,76.25,140557,0
+GIB.US,D,20191004,000000,76.31,77.18,76.31,77.16,131720,0
+GIB.US,D,20191007,000000,76.68,77.14,76.47,76.56,177205,0
+GIB.US,D,20191008,000000,76.61,77.93,76.6,77.07,207367,0
+GIB.US,D,20191009,000000,77.5,78.13,77.23,77.81,158094,0
+GIB.US,D,20191010,000000,77.37,78.59,77.37,78.01,132883,0
+GIB.US,D,20191011,000000,78.65,79.235,78.2,78.2,132918,0
+GIB.US,D,20191014,000000,78.07,78.54,77.85,78.03,41705,0
+GIB.US,D,20191015,000000,78.24,78.99,77.9,78.52,220898,0
+GIB.US,D,20191016,000000,78.42,78.42,77.55,77.76,241572,0
+GIB.US,D,20191017,000000,78.03,78.465,77.76,78.09,143389,0
+GIB.US,D,20191018,000000,78.46,78.46,77.4696,77.65,141041,0
+GIB.US,D,20191021,000000,77.7,79.16,77.7,79.03,181892,0
+GIB.US,D,20191022,000000,79.1,79.3922,77.59,77.64,147755,0
+GIB.US,D,20191023,000000,77.76,78.14,77.5218,77.81,146207,0
+GIB.US,D,20191024,000000,78,78.73,77.93,78.13,149352,0
+GIB.US,D,20191025,000000,78.07,78.39,77.64,78.16,136670,0
+GIB.US,D,20191028,000000,78.4,78.43,77.91,78.29,127870,0
+GIB.US,D,20191029,000000,78.25,78.605,77.34,77.38,177438,0
+GIB.US,D,20191030,000000,77.6,78.15,77.3,78.11,225121,0
+GIB.US,D,20191031,000000,78,78.24,77.59,77.72,177231,0
+GIB.US,D,20191101,000000,78,78.51,77.77,78.31,141107,0
+GIB.US,D,20191104,000000,78.25,78.8,77.91,77.95,160888,0
+GIB.US,D,20191105,000000,78.03,78.0748,77.22,77.68,125203,0
+GIB.US,D,20191106,000000,77.23,80.57,77.23,79.44,309433,0
+GIB.US,D,20191107,000000,79.5,79.84,79.18,79.58,157047,0
+GIB.US,D,20191108,000000,79.18,80.55,79,80.26,175214,0
+GIB.US,D,20191111,000000,79.8,80.875,79.4,80.14,175506,0
+GIB.US,D,20191112,000000,80.11,80.49,79.77,80.03,105930,0
+GIB.US,D,20191113,000000,79.62,79.98,79.42,79.79,244936,0
+GIB.US,D,20191114,000000,79.55,80.89,79.53,80.84,132661,0
+GIB.US,D,20191115,000000,80.89,81.63,80.75,81.6,178192,0
+GIB.US,D,20191118,000000,81.15,82,81.15,81.75,121791,0
+GIB.US,D,20191119,000000,82,82.63,81.86,82.43,124200,0
+GIB.US,D,20191120,000000,82.23,82.65,81.35,81.74,123928,0
+GIB.US,D,20191121,000000,81.68,82.09,81.6,81.82,130898,0
+GIB.US,D,20191122,000000,81.73,81.82,81.07,81.45,104175,0
+GIB.US,D,20191125,000000,81.46,81.95,81.34,81.64,144880,0
+GIB.US,D,20191126,000000,81.48,83.16,81.4,82.86,189829,0
+GIB.US,D,20191127,000000,82.82,83.48,82.64,83.19,123730,0
+GIB.US,D,20191129,000000,82.69,83.52,82.69,83.14,64724,0
+GIB.US,D,20191202,000000,82.81,83.64,82.19,83.29,181557,0
+GIB.US,D,20191203,000000,82.25,83.13,82.0901,82.57,162101,0
+GIB.US,D,20191204,000000,82.66,83.23,82.66,82.82,150689,0
+GIB.US,D,20191205,000000,82.82,83.11,82.38,82.56,381710,0
+GIB.US,D,20191206,000000,82.64,83.21,82.31,83,295046,0
+GIB.US,D,20191209,000000,83.09,83.34,82.34,82.37,116962,0
+GIB.US,D,20191210,000000,82.1,82.7,82.07,82.63,150594,0
+GIB.US,D,20191211,000000,82.5,82.97,82.22,82.69,194863,0
+GIB.US,D,20191212,000000,82.48,83.1,82,82.83,124864,0
+GIB.US,D,20191213,000000,82.66,83.4,82.61,83.02,148722,0
+GIB.US,D,20191216,000000,83.07,83.96,82.9,83.32,112780,0
+GIB.US,D,20191217,000000,83.24,83.5,82.85,83.09,107463,0
+GIB.US,D,20191218,000000,82.98,83.67,82.67,83.52,181807,0
+GIB.US,D,20191219,000000,83.31,84.23,83.05,84.02,140027,0
+GIB.US,D,20191220,000000,83.78,85,83.58,84.51,185783,0
+GIB.US,D,20191223,000000,84.44,84.7,83.77,83.79,102407,0
+GIB.US,D,20191224,000000,83.63,83.76,83.19,83.56,62211,0
+GIB.US,D,20191226,000000,83.55,83.9,83.4,83.8,47739,0
+GIB.US,D,20191227,000000,84.02,84.23,83.61,84.08,127590,0
+GIB.US,D,20191230,000000,84.04,84.05,82.91,83.49,117759,0
+GIB.US,D,20191231,000000,83.46,83.9,83.41,83.71,134544,0
+GIB.US,D,20200102,000000,83.59,84.3,83.58,84.23,142364,0
+GIB.US,D,20200103,000000,83.31,84.2,83.18,83.81,131608,0
+GIB.US,D,20200106,000000,83.34,84.4,83.31,84.34,161715,0
+GIB.US,D,20200107,000000,84.07,84.58,84.04,84.39,110700,0
+GIB.US,D,20200108,000000,84.4,85.54,84.4,85.15,222680,0
+GIB.US,D,20200109,000000,85.5,86.59,85.32,86.18,198167,0
+GIB.US,D,20200110,000000,86.52,86.52,85.4,85.63,158585,0
+GIB.US,D,20200113,000000,85.41,86.38,85.41,86.32,110293,0
+GIB.US,D,20200114,000000,86.1,86.49,85.82,85.97,131692,0
+GIB.US,D,20200115,000000,86.18,86.78,86.08,86.17,131203,0
+GIB.US,D,20200116,000000,86.33,86.83,86.075,86.55,130005,0
+GIB.US,D,20200117,000000,86.55,87.1,86.34,86.72,132526,0
+GIB.US,D,20200121,000000,86.34,87,86.02,86.04,156787,0
+GIB.US,D,20200122,000000,86.41,86.8452,86.03,86.09,141703,0
+GIB.US,D,20200123,000000,85.92,86.86,85.89,86.48,118189,0
+GIB.US,D,20200124,000000,86.82,87.125,85.715,86.2,155874,0
+GIB.US,D,20200127,000000,85.03,86.02,84.86,85.23,248607,0
+GIB.US,D,20200128,000000,85.39,86.09,85.22,85.85,207858,0
+GIB.US,D,20200129,000000,85.46,85.59,78.73,78.81,771633,0
+GIB.US,D,20200130,000000,78.2,79.33,77.35,77.92,473249,0
+GIB.US,D,20200131,000000,77.73,77.73,75.61,76.52,571300,0
+GIB.US,D,20200203,000000,76.9,77.22,76.2,76.74,399844,0
+GIB.US,D,20200204,000000,77.05,77.36,76.15,76.27,428124,0
+GIB.US,D,20200205,000000,76.73,76.73,75.34,75.91,253840,0
+GIB.US,D,20200206,000000,75.98,78.23,75.95,78.19,255778,0
+GIB.US,D,20200207,000000,77.98,77.98,76.76,77.14,229227,0
+GIB.US,D,20200210,000000,76.98,77.81,76.72,77.76,143753,0
+GIB.US,D,20200211,000000,77.92,77.99,76.9,76.95,154135,0
+GIB.US,D,20200212,000000,77.1,77.4,76.5,77.35,159097,0
+GIB.US,D,20200213,000000,76.95,77.53,76.58,76.98,142649,0
+GIB.US,D,20200214,000000,77.28,77.66,76.9,77.58,151043,0
+GIB.US,D,20200218,000000,77.46,77.46,76.54,77.08,171848,0
+GIB.US,D,20200219,000000,77.45,77.45,76.44,76.51,254464,0
+GIB.US,D,20200220,000000,76.27,76.3,74.66,75.53,291327,0
+GIB.US,D,20200221,000000,75.4,75.8,75,75.65,184859,0
+GIB.US,D,20200224,000000,73.64,74.9834,72.44,74.09,277779,0
+GIB.US,D,20200225,000000,74.44,74.65,71.95,72.56,346697,0
+GIB.US,D,20200226,000000,72.44,73.36,72.24,72.54,307175,0
+GIB.US,D,20200227,000000,71.36,72.31,70.19,70.29,291614,0
+GIB.US,D,20200228,000000,67.1,70.46,67.09,70.41,455403,0
+GIB.US,D,20200302,000000,70.46,71.9,69.94,71.83,293867,0
+GIB.US,D,20200303,000000,71.83,72,69.91,70.19,331988,0
+GIB.US,D,20200304,000000,71.07,72.295,70.53,72.26,227847,0
+GIB.US,D,20200305,000000,71.05,71.84,70.97,71.22,249651,0
+GIB.US,D,20200306,000000,69.72,71.01,69.6077,70.59,396550,0
+GIB.US,D,20200309,000000,66.73,69.07,65.33,66.46,375214,0
+GIB.US,D,20200310,000000,67.7,68.93,66.58,68.84,518526,0
+GIB.US,D,20200311,000000,67.49,68.06,65.61,66.21,427291,0
+GIB.US,D,20200312,000000,61.51,61.71,58.06,58.29,589555,0
+GIB.US,D,20200313,000000,60.15,61.36,58.75,60.35,578203,0
+GIB.US,D,20200316,000000,54.22,57.21,52.2801,54.65,545645,0
+GIB.US,D,20200317,000000,54.97,55.55,52.73,53.37,540445,0
+GIB.US,D,20200318,000000,50.7,52.5,46.425,48.65,473297,0
+GIB.US,D,20200319,000000,48.13,52.23,47.5,51,559862,0
+GIB.US,D,20200320,000000,52.08,52.97,47.92,48.19,448244,0
+GIB.US,D,20200323,000000,47.53,49.33,46.32,46.85,785490,0
+GIB.US,D,20200324,000000,48.71,49.61,47.89,49.34,641028,0
+GIB.US,D,20200325,000000,49.56,52.49,48.54,49.32,598766,0
+GIB.US,D,20200326,000000,49.72,52.47,49.72,52.2,678474,0
+GIB.US,D,20200327,000000,50.96,51.07,49.05,50.21,605216,0
+GIB.US,D,20200330,000000,50.02,52.65,49.64,52.42,447388,0
+GIB.US,D,20200331,000000,52.02,54.82,51.85,54.41,535507,0
+GIB.US,D,20200401,000000,53.38,54.81,52.61,53.34,539187,0
+GIB.US,D,20200402,000000,53.17,54.81,53.17,54.19,417769,0
+GIB.US,D,20200403,000000,54.44,54.44,53.02,53.52,404337,0
+GIB.US,D,20200406,000000,54.68,55.88,53.67,55.71,508462,0
+GIB.US,D,20200407,000000,57.6,58.81,56.39,56.75,504205,0
+GIB.US,D,20200408,000000,57.5,58.32,56.1,58.06,415927,0
+GIB.US,D,20200409,000000,59,60.78,58.5001,60.13,534651,0
+GIB.US,D,20200413,000000,60.04,60.3,58.6,59.65,429595,0
+GIB.US,D,20200414,000000,60.12,60.62,59.2,60.1,513387,0
+GIB.US,D,20200415,000000,58.69,59.38,58.26,58.48,559860,0
+GIB.US,D,20200416,000000,58.32,59.04,58.16,58.44,296801,0
+GIB.US,D,20200417,000000,59.75,60.53,59.2301,60.41,387599,0
+GIB.US,D,20200420,000000,60.29,60.95,59.27,59.56,295664,0
+GIB.US,D,20200421,000000,58.38,59.12,57.7,57.74,273687,0
+GIB.US,D,20200422,000000,58.93,59.41,58.42,59.17,236513,0
+GIB.US,D,20200423,000000,59.5,60.27,59.29,60.1,297818,0
+GIB.US,D,20200424,000000,60.07,61.31,59.85,61.04,291705,0
+GIB.US,D,20200427,000000,61.46,62.61,61.18,62.38,318140,0
+GIB.US,D,20200428,000000,63.3,63.76,61.03,61.11,340139,0
+GIB.US,D,20200429,000000,62.48,63.76,62.04,63.44,329878,0
+GIB.US,D,20200430,000000,63,64.49,62.85,63.97,574522,0
+GIB.US,D,20200501,000000,62.72,62.99,61.83,62.73,396397,0
+GIB.US,D,20200504,000000,62.31,63.39,62.1,63.34,306456,0
+GIB.US,D,20200505,000000,64.16,64.84,63.64,64.12,391829,0
+GIB.US,D,20200506,000000,64.51,65.07,63.95,64.01,239173,0
+GIB.US,D,20200507,000000,64.5,65.6274,64.5,64.97,295425,0
+GIB.US,D,20200508,000000,65.68,65.68,64.88,65.11,190901,0
+GIB.US,D,20200511,000000,64.52,64.89,63.765,63.94,264810,0
+GIB.US,D,20200512,000000,64.02,64.2,62.23,62.29,424135,0
+GIB.US,D,20200513,000000,62.24,62.24,60.1,60.58,290867,0
+GIB.US,D,20200514,000000,60.07,60.32,58.6,60.3,213171,0
+GIB.US,D,20200515,000000,60,60.355,59.56,60.24,222527,0
+GIB.US,D,20200518,000000,61.1,62.4,61.1,61.84,102478,0
+GIB.US,D,20200519,000000,62.22,62.54,60.87,60.87,220999,0
+GIB.US,D,20200520,000000,61.83,62.18,61.49,61.64,154088,0
+GIB.US,D,20200521,000000,61.65,61.7,60.75,61.14,105186,0
+GIB.US,D,20200522,000000,60.95,62.41,60.45,62.25,231673,0
+GIB.US,D,20200526,000000,63.48,63.94,62.65,63.44,203919,0
+GIB.US,D,20200527,000000,63.99,64.085,61.6,62.73,293874,0
+GIB.US,D,20200528,000000,63.13,64.7,62.842,64.17,243924,0
+GIB.US,D,20200529,000000,64.09,64.47,62.97,63.76,251066,0
+GIB.US,D,20200601,000000,63.61,64.67,63.03,64.52,161222,0
+GIB.US,D,20200602,000000,64.87,65.68,64.58,65.66,227788,0
+GIB.US,D,20200603,000000,65.66,67.1,65.66,67.04,185920,0
+GIB.US,D,20200604,000000,66.49,67.25,66.16,66.89,316792,0
+GIB.US,D,20200605,000000,67.85,69.16,67.55,68.62,265155,0
+GIB.US,D,20200608,000000,68.69,69.54,68.31,69.3,224545,0
+GIB.US,D,20200609,000000,68.19,68.58,67.54,68.16,137492,0
+GIB.US,D,20200610,000000,68.3,69.08,67.8,68.62,224756,0
+GIB.US,D,20200611,000000,67.24,67.68,65.33,65.38,290805,0
+GIB.US,D,20200612,000000,66.48,67.49,65.44,65.83,227081,0
+GIB.US,D,20200615,000000,64.87,65.96,63.81,65.63,249386,0
+GIB.US,D,20200616,000000,66.6,67.69,65.42,65.66,246603,0
+GIB.US,D,20200617,000000,65.72,65.81,64.05,64.27,282259,0
+GIB.US,D,20200618,000000,64.18,64.8,63.81,64.48,157495,0
+GIB.US,D,20200619,000000,65.02,65.6,63.62,63.72,242156,0
+GIB.US,D,20200622,000000,63.73,64.86,63.04,64.73,181059,0
+GIB.US,D,20200623,000000,65.26,65.26,63.39,63.4,228405,0
+GIB.US,D,20200624,000000,62.68,63,61.67,61.82,310060,0
+GIB.US,D,20200625,000000,61.82,63.44,61.24,63.41,270421,0
+GIB.US,D,20200626,000000,63.35,63.62,62.31,62.43,199452,0
+GIB.US,D,20200629,000000,62.46,63.7,62.13,63.13,225996,0
+GIB.US,D,20200630,000000,62.95,63.3,62.44,63,163278,0
+GIB.US,D,20200701,000000,63.16,63.62,62.71,63.29,91857,0
+GIB.US,D,20200702,000000,63.84,64.095,63.12,63.69,209649,0
+GIB.US,D,20200706,000000,64,64.43,63.51,64.03,235728,0
+GIB.US,D,20200707,000000,63.67,64.45,62.97,62.97,221933,0
+GIB.US,D,20200708,000000,63,63.9,63,63.86,167400,0
+GIB.US,D,20200709,000000,63.87,64.06,62.57,63.95,183838,0
+GIB.US,D,20200710,000000,63.96,64.15,63.615,63.76,129920,0
+GIB.US,D,20200713,000000,64.09,64.69,63.48,63.97,238217,0
+GIB.US,D,20200714,000000,63.8,64.92,63.74,64.52,215495,0
+GIB.US,D,20200715,000000,64.93,66.61,64.7202,66.45,215426,0
+GIB.US,D,20200716,000000,65.95,66.59,65.67,65.83,134426,0
+GIB.US,D,20200717,000000,65.82,66.2,65.59,65.7,209119,0
+GIB.US,D,20200720,000000,65.52,66.7,65.52,66.56,153276,0
+GIB.US,D,20200721,000000,66.93,66.95,65.16,65.26,230241,0
+GIB.US,D,20200722,000000,65,65.79,64.61,65.38,213963,0
+GIB.US,D,20200723,000000,65.39,66.36,65.26,65.44,196427,0
+GIB.US,D,20200724,000000,65.22,65.22,64.2,64.63,249260,0
+GIB.US,D,20200727,000000,64.5,66.05,64.5,65.94,192311,0
+GIB.US,D,20200728,000000,65.66,65.91,65.15,65.17,205715,0
+GIB.US,D,20200729,000000,66.03,69.97,65.27,69.91,398136,0
+GIB.US,D,20200730,000000,68.97,71.23,68.6,71.04,270630,0
+GIB.US,D,20200731,000000,71.06,71.43,69.77,71.39,319198,0
+GIB.US,D,20200803,000000,71.2,71.68,70.79,71,89628,0
+GIB.US,D,20200804,000000,71.18,71.72,70.18,70.66,264190,0
+GIB.US,D,20200805,000000,71.12,71.68,70.59,71.34,131505,0
+GIB.US,D,20200806,000000,70.95,71.91,70.69,71.79,280064,0
+GIB.US,D,20200807,000000,71.27,71.72,70.66,71.55,179017,0
+GIB.US,D,20200810,000000,71.2,71.62,70.23,70.53,221867,0
+GIB.US,D,20200811,000000,70.73,70.81,70.19,70.27,141277,0
+GIB.US,D,20200812,000000,70.5,71.29,69.97,70.19,180633,0
+GIB.US,D,20200813,000000,69.97,70.32,69.53,69.89,156559,0
+GIB.US,D,20200814,000000,69.58,69.845,68.92,69.21,195784,0
+GIB.US,D,20200817,000000,69.13,69.97,68.81,69.03,152870,0
+GIB.US,D,20200818,000000,69.3,69.35,68.4136,69.22,163076,0
+GIB.US,D,20200819,000000,69.08,69.5,68.77,68.81,107538,0
+GIB.US,D,20200820,000000,68.5,69.57,68.195,69.35,117309,0
+GIB.US,D,20200821,000000,69.17,69.9,68.57,69.72,180747,0
+GIB.US,D,20200824,000000,69.71,70.35,69.02,69.34,101660,0
+GIB.US,D,20200825,000000,69.18,69.62,68.6101,68.74,126650,0
+GIB.US,D,20200826,000000,68.76,70.75,68.53,70.52,151735,0
+GIB.US,D,20200827,000000,70.33,71.54,70.25,70.76,128682,0
+GIB.US,D,20200828,000000,70.97,71.22,70.69,70.88,194818,0
+GIB.US,D,20200831,000000,70.55,70.88,69.45,70.19,206663,0
+GIB.US,D,20200901,000000,70.37,71.6,69.78,71.54,233745,0
+GIB.US,D,20200902,000000,71.6,73.77,71.47,73.58,281374,0
+GIB.US,D,20200903,000000,72.92,73.1,70.35,70.81,320748,0
+GIB.US,D,20200904,000000,70.79,71.01,68.33,69.66,272570,0
+GIB.US,D,20200908,000000,67.97,68.64,67.51,67.95,211115,0
+GIB.US,D,20200909,000000,68.84,70.97,68.65,70.79,158755,0
+GIB.US,D,20200910,000000,71.16,71.16,68.55,68.61,151051,0
+GIB.US,D,20200911,000000,68.73,69.16,67.95,68.54,164020,0
+GIB.US,D,20200914,000000,68.75,69.17,68.61,68.84,154763,0
+GIB.US,D,20200915,000000,69.18,69.81,69.09,69.53,207481,0
+GIB.US,D,20200916,000000,69.79,69.93,68.11,68.13,231363,0
+GIB.US,D,20200917,000000,67.28,68.01,67.28,67.95,145383,0
+GIB.US,D,20200918,000000,67.84,68.62,67.72,67.79,149670,0
+GIB.US,D,20200921,000000,67,67.22,66,67.21,168616,0
+GIB.US,D,20200922,000000,67.48,68.41,66.91,68.28,117534,0
+GIB.US,D,20200923,000000,68.25,68.6,67.98,68.01,155280,0
+GIB.US,D,20200924,000000,67.51,68,66.48,67.08,130666,0
+GIB.US,D,20200925,000000,66.97,67.4,66.25,67.11,168326,0
+GIB.US,D,20200928,000000,67.59,68.54,67.42,67.56,134146,0
+GIB.US,D,20200929,000000,67.34,68.16,66.97,67,174663,0
+GIB.US,D,20200930,000000,66.9,68.16,66.9,67.77,175358,0
+GIB.US,D,20201001,000000,67.91,69.45,67.79,69.34,188084,0
+GIB.US,D,20201002,000000,68.41,69.24,68.4,68.78,119505,0
+GIB.US,D,20201005,000000,68.8,69.81,68.72,69.77,93122,0
+GIB.US,D,20201006,000000,69.7,69.91,67.54,67.57,137247,0
+GIB.US,D,20201007,000000,68.23,68.53,67.97,68.18,137928,0
+GIB.US,D,20201008,000000,68.62,69.22,68.365,69.18,75520,0
+GIB.US,D,20201009,000000,69.69,70.26,69.14,69.23,151161,0
+GIB.US,D,20201012,000000,69.24,69.89,69.24,69.5,52194,0
+GIB.US,D,20201013,000000,69.38,70.18,69.35,69.91,102545,0
+GIB.US,D,20201014,000000,70.11,70.36,69.13,69.25,104407,0
+GIB.US,D,20201015,000000,68.04,69.38,68.04,69.27,144423,0
+GIB.US,D,20201016,000000,69.13,69.33,68.95,68.98,100327,0
+GIB.US,D,20201019,000000,68.75,69.47,68.23,68.46,98934,0
+GIB.US,D,20201020,000000,68.4,68.69,67.565,67.61,89731,0
+GIB.US,D,20201021,000000,67.59,67.71,66.41,66.6,92230,0
+GIB.US,D,20201022,000000,66.32,66.78,65.535,66.06,82735,0
+GIB.US,D,20201023,000000,66.14,66.52,65.75,66.49,78522,0
+GIB.US,D,20201026,000000,65.58,65.67,64.11,64.62,97696,0
+GIB.US,D,20201027,000000,64.65,65.15,63.78,64.02,143249,0
+GIB.US,D,20201028,000000,62.79,63.32,61.19,61.29,240881,0
+GIB.US,D,20201029,000000,61.25,63.09,61.25,62.72,157519,0
+GIB.US,D,20201030,000000,62.48,62.61,61.1,62.17,174957,0
+GIB.US,D,20201102,000000,62.67,63.04,60.58,61.08,253279,0
+GIB.US,D,20201103,000000,61.8,63.22,61.8,62.53,126413,0
+GIB.US,D,20201104,000000,63.08,64.92,63.03,64.4,127542,0
+GIB.US,D,20201105,000000,65.34,65.56,64.64,65.22,114120,0
+GIB.US,D,20201106,000000,65.16,65.81,64.73,65.6,146348,0
+GIB.US,D,20201109,000000,68.1,69.94,67.06,69.61,261572,0
+GIB.US,D,20201110,000000,69.3,69.73,68.56,68.73,257317,0
+GIB.US,D,20201111,000000,68.71,71.94,68.71,71.09,234220,0
+GIB.US,D,20201112,000000,70.34,71.22,67.53,67.63,174528,0
+GIB.US,D,20201113,000000,68.02,68.755,67.91,68.41,216282,0
+GIB.US,D,20201116,000000,68.99,70.53,68.51,70.5,199011,0
+GIB.US,D,20201117,000000,69.87,70.45,69.32,70.35,223627,0
+GIB.US,D,20201118,000000,69.96,70.57,69.33,70,195416,0
+GIB.US,D,20201119,000000,69.58,70.18,68.84,70.05,155932,0
+GIB.US,D,20201120,000000,70.04,71.37,70.04,71.19,143058,0
+GIB.US,D,20201123,000000,70.9,71.78,70.67,71.43,128306,0
+GIB.US,D,20201124,000000,71.88,73.13,71.46,72.6,126861,0
+GIB.US,D,20201125,000000,72.69,73.92,72.69,73.21,137786,0
+GIB.US,D,20201127,000000,73.99,74.54,73.62,74.39,114879,0
+GIB.US,D,20201130,000000,74.12,74.72,73.58,73.8,220784,0
+GIB.US,D,20201201,000000,74.4,75.15,73.99,74,149376,0
+GIB.US,D,20201202,000000,73.64,74.71,73.58,74.14,175409,0
+GIB.US,D,20201203,000000,73.99,75.88,73.99,75.47,130386,0
+GIB.US,D,20201204,000000,75.56,76.78,75.39,76.6,125343,0
+GIB.US,D,20201207,000000,76.09,76.94,76.05,76.41,132497,0
+GIB.US,D,20201208,000000,76.25,76.55,75.13,75.15,132456,0
+GIB.US,D,20201209,000000,75.15,75.38,73.18,73.66,239580,0
+GIB.US,D,20201210,000000,73.51,75.13,73.01,74.93,220592,0
+GIB.US,D,20201211,000000,74.83,75.83,74.32,75.59,137489,0
+GIB.US,D,20201214,000000,75.73,77,75.7,75.96,154097,0
+GIB.US,D,20201215,000000,76.29,78.7,76.29,78.38,217721,0
+GIB.US,D,20201216,000000,78.25,78.42,77.59,77.69,152386,0
+GIB.US,D,20201217,000000,78.2,80.2,77.99,79.8,202282,0
+GIB.US,D,20201218,000000,79.48,79.7499,78.97,79.05,275952,0
+GIB.US,D,20201221,000000,77.52,78.62,76.63,78.59,158463,0
+GIB.US,D,20201222,000000,78.69,79,78.06,78.37,92222,0
+GIB.US,D,20201223,000000,78.33,78.73,78.1,78.38,112905,0
+GIB.US,D,20201224,000000,78.86,79.38,78.62,79.35,58591,0
+GIB.US,D,20201228,000000,79.47,79.67,79.0653,79.36,41037,0
+GIB.US,D,20201229,000000,79.65,80.35,79.51,80.12,137227,0
+GIB.US,D,20201230,000000,80.3,80.79,79.2,79.23,93924,0
+GIB.US,D,20201231,000000,79.15,79.91,79.15,79.31,120434,0
+GIB.US,D,20210104,000000,79.2,79.74,77.8427,78.03,150162,0
+GIB.US,D,20210105,000000,77.72,80,77.72,79.81,141240,0
+GIB.US,D,20210106,000000,79.47,79.91,78.55,78.7,145839,0
+GIB.US,D,20210107,000000,78.67,79.14,78.05,78.89,142078,0
+GIB.US,D,20210108,000000,79,80.9,78.905,80.26,169983,0
+GIB.US,D,20210111,000000,79.01,79.59,78.435,78.78,105258,0
+GIB.US,D,20210112,000000,78.66,78.93,77.93,78.85,96093,0
+GIB.US,D,20210113,000000,79.04,79.56,78.44,79.31,126458,0
+GIB.US,D,20210114,000000,79.4,79.85,78.08,78.19,129648,0
+GIB.US,D,20210115,000000,77.76,78.52,77.1855,78.01,112609,0
+GIB.US,D,20210119,000000,78.09,78.99,77.8633,78.68,89679,0
+GIB.US,D,20210120,000000,79.14,79.61,78.78,79.58,105543,0
+GIB.US,D,20210121,000000,79.83,80.6,79.19,79.84,113225,0
+GIB.US,D,20210122,000000,79.4,79.56,78.455,78.97,122377,0
+GIB.US,D,20210125,000000,79,79.22,78.11,78.59,90369,0
+GIB.US,D,20210126,000000,78.57,78.655,77.51,77.62,160828,0
+GIB.US,D,20210127,000000,77.99,78.8,76.85,77.37,202564,0
+GIB.US,D,20210128,000000,77.5,80.95,77.5,80.66,271752,0
+GIB.US,D,20210129,000000,80.37,80.98,78.72,80.05,401865,0
+GIB.US,D,20210201,000000,80.56,80.56,78.83,79.81,193937,0
+GIB.US,D,20210202,000000,80.08,81.51,79.87,81.19,183812,0
+GIB.US,D,20210203,000000,80.98,81.51,80.56,80.6,122705,0
+GIB.US,D,20210204,000000,80.31,80.47,78.54,78.76,209050,0
+GIB.US,D,20210205,000000,78.74,80.16,78.61,80.13,162094,0
+GIB.US,D,20210208,000000,80.1,80.89,79.15,79.45,98446,0
+GIB.US,D,20210209,000000,79.5,79.7,78.8927,79.34,130080,0
+GIB.US,D,20210210,000000,79.95,79.95,78.33,79.15,136228,0
+GIB.US,D,20210211,000000,79.13,79.56,78.83,79.01,75447,0
+GIB.US,D,20210212,000000,78.69,79.36,77.9227,79.19,125310,0
+GIB.US,D,20210216,000000,79.12,79.34,77.91,78.35,99316,0
+GIB.US,D,20210217,000000,77.81,78.26,77.22,78.2,70792,0
+GIB.US,D,20210218,000000,77.43,78.12,76.26,77.36,100536,0
+GIB.US,D,20210219,000000,78.17,78.17,76.32,76.41,118636,0
+GIB.US,D,20210222,000000,75.78,76.49,75.66,76.02,98175,0
+GIB.US,D,20210223,000000,75.75,75.94,74.89,75.57,135325,0
+GIB.US,D,20210224,000000,75.2,76.91,74.69,76.74,128366,0
+GIB.US,D,20210225,000000,76.52,77.1,75.42,75.73,159715,0
+GIB.US,D,20210226,000000,75.84,76.18,74.58,74.63,190392,0
+GIB.US,D,20210301,000000,75.27,76.98,75.27,76.79,229166,0
+GIB.US,D,20210302,000000,76.81,78.6,76.47,78.14,196222,0
+GIB.US,D,20210303,000000,77.78,77.78,75.98,76.01,147535,0
+GIB.US,D,20210304,000000,76.56,77.05,74.99,75.69,211952,0
+GIB.US,D,20210305,000000,76.43,77.26,75.45,76.89,197497,0
+GIB.US,D,20210308,000000,76.51,78.51,76.45,76.93,113639,0
+GIB.US,D,20210309,000000,77.81,79.9,77.81,79.31,161148,0
+GIB.US,D,20210310,000000,79.33,79.93,78.43,78.47,194064,0
+GIB.US,D,20210311,000000,79.09,80.84,79.09,80.71,139577,0
+GIB.US,D,20210312,000000,79.6,80.67,79.45,80.5,109029,0
+GIB.US,D,20210315,000000,79.97,80.79,79.6,80.76,107224,0
+GIB.US,D,20210316,000000,80.56,81.54,80.56,81.27,142378,0
+GIB.US,D,20210317,000000,80.44,81.17,79.74,80.76,116507,0
+GIB.US,D,20210318,000000,80.09,81.15,79.94,80.47,128333,0
+GIB.US,D,20210319,000000,80.76,82.23,80.3,81.64,209074,0
+GIB.US,D,20210322,000000,81.64,83.06,81.64,82.55,110996,0
+GIB.US,D,20210323,000000,82.45,83.535,82.32,82.51,127807,0
+GIB.US,D,20210324,000000,82.34,82.34,81.18,81.43,118754,0
+GIB.US,D,20210325,000000,81.01,82.08,80.62,81.6,100048,0
+GIB.US,D,20210326,000000,82,82.49,81.11,82.4,162300,0
+GIB.US,D,20210329,000000,82,83.45,81.99,83.33,146962,0
+GIB.US,D,20210330,000000,82.92,82.92,81.735,82.4,123494,0
+GIB.US,D,20210331,000000,82.35,83.98,82.35,83.22,233047,0
+GIB.US,D,20210401,000000,83.92,84.25,83.29,84.18,157239,0
+GIB.US,D,20210405,000000,84,84.74,83.94,84.56,135463,0
+GIB.US,D,20210406,000000,84.03,85.13,83.85,84.72,116837,0
+GIB.US,D,20210407,000000,84.93,85.05,84.35,84.7,117798,0
+GIB.US,D,20210408,000000,85.03,85.39,84.58,84.78,133738,0
+GIB.US,D,20210409,000000,84.83,84.83,83.58,84.2,201700,0
+GIB.US,D,20210412,000000,83.72,86.37,83.64,86.14,175892,0
+GIB.US,D,20210413,000000,85.95,86.62,85.79,85.88,108676,0
+GIB.US,D,20210414,000000,85.63,86.33,85.63,85.63,116540,0
+GIB.US,D,20210415,000000,86.08,87.08,85.93,86.89,116380,0
+GIB.US,D,20210416,000000,86.8,87.31,86.66,87.03,110916,0
+GIB.US,D,20210419,000000,86.59,87.27,86.1,86.16,81428,0
+GIB.US,D,20210420,000000,86.16,86.32,84.86,85.15,104236,0
+GIB.US,D,20210421,000000,84.8,85.68,84.8,85.59,86913,0
+GIB.US,D,20210422,000000,85.24,85.82,84.83,85.34,102804,0
+GIB.US,D,20210423,000000,85.56,85.97,85.17,85.24,137307,0
+GIB.US,D,20210426,000000,85.03,85.16,84.38,84.94,109462,0
+GIB.US,D,20210427,000000,84.98,85.4,84.54,84.99,131402,0
+GIB.US,D,20210428,000000,85.14,86.96,84.665,86.82,233474,0
+GIB.US,D,20210429,000000,87.24,89.61,87.18,88.86,228836,0
+GIB.US,D,20210430,000000,88.28,88.8,88,88.46,293982,0
+GIB.US,D,20210503,000000,88.97,89.95,88.63,88.88,167557,0
+GIB.US,D,20210504,000000,88.13,89.39,88.01,89.34,190130,0
+GIB.US,D,20210505,000000,89.5,89.99,89.5,89.7,92225,0
+GIB.US,D,20210506,000000,89.58,90.33,88.99,90.22,115038,0
+GIB.US,D,20210507,000000,90.02,91.24,89.77,91.05,149213,0
+GIB.US,D,20210510,000000,90.73,91.33,90,90.12,95980,0
+GIB.US,D,20210511,000000,88.87,89.62,88.35,89.25,108920,0
+GIB.US,D,20210512,000000,88.36,89.4,87.35,87.64,135281,0
+GIB.US,D,20210513,000000,87.68,88.54,87.39,88.31,165537,0
+GIB.US,D,20210514,000000,88.92,89.93,88.34,89.67,122897,0
+GIB.US,D,20210517,000000,88.97,90.07,88.92,89.5,97867,0
+GIB.US,D,20210518,000000,89.45,89.98,88.88,89.4,95577,0
+GIB.US,D,20210519,000000,88.02,88.96,87.87,88.19,216858,0
+GIB.US,D,20210520,000000,88.5,90.9,88.34,90.63,168035,0
+GIB.US,D,20210521,000000,90.72,90.76,90.12,90.21,111009,0
+GIB.US,D,20210524,000000,90.08,90.94,90,90.64,40637,0
+GIB.US,D,20210525,000000,90.5,91.39,90.44,90.97,108854,0
+GIB.US,D,20210526,000000,90.78,91.18,90.33,90.57,86672,0
+GIB.US,D,20210527,000000,90.38,91.19,89.34,89.46,463265,0
+GIB.US,D,20210528,000000,89.44,90.15,89.16,89.4,200986,0
+GIB.US,D,20210601,000000,89.34,91.62,89.26,89.69,153598,0
+GIB.US,D,20210602,000000,89.46,90.29,89.15,89.66,166244,0
+GIB.US,D,20210603,000000,89.01,89.445,88.09,89.09,115957,0
+GIB.US,D,20210604,000000,89.35,90.55,89.35,90.3,90783,0
+GIB.US,D,20210607,000000,89.8,90.35,89.32,90,103873,0
+GIB.US,D,20210608,000000,89.96,90.52,89.09,89.21,90840,0
+GIB.US,D,20210609,000000,89.42,89.98,88.89,89.73,64499,0
+GIB.US,D,20210610,000000,89.85,90.96,89.64,90.66,84900,0
+GIB.US,D,20210611,000000,90.36,90.69,90.3,90.56,111659,0
+GIB.US,D,20210614,000000,90.32,90.99,90.32,90.97,90755,0
+GIB.US,D,20210615,000000,90.86,92.09,90.67,91.3,150009,0
+GIB.US,D,20210616,000000,91.3,91.6,90.26,90.33,104603,0
+GIB.US,D,20210617,000000,89.99,91.89,89.97,90.78,153094,0
+GIB.US,D,20210618,000000,90.09,90.14,88.28,89.57,171280,0
+GIB.US,D,20210621,000000,89.42,91.46,89.42,90.53,130027,0
+GIB.US,D,20210622,000000,90.37,91.32,90.17,91.03,111084,0
+GIB.US,D,20210623,000000,91,91.25,90.38,90.8,82840,0
+GIB.US,D,20210624,000000,90.94,91.69,90.69,90.85,207254,0
+GIB.US,D,20210625,000000,90.82,91.44,89.66,91.32,181921,0
+GIB.US,D,20210628,000000,90.82,91.65,90.73,91.49,125205,0
+GIB.US,D,20210629,000000,91.39,92.1,91.39,91.89,93266,0
+GIB.US,D,20210630,000000,91.46,91.92,90.21,90.6,153471,0
+GIB.US,D,20210701,000000,90.38,91.36,90.25,91.3,60649,0
+GIB.US,D,20210702,000000,91.6,92.06,91.17,91.46,113868,0
+GIB.US,D,20210706,000000,90.91,91.06,89.81,90.8,180884,0
+GIB.US,D,20210707,000000,91.14,91.8,90.83,91.66,103353,0
+GIB.US,D,20210708,000000,90.5,90.71,89.7,90.42,122460,0
+GIB.US,D,20210709,000000,90.32,92,90.32,91.94,110365,0
+GIB.US,D,20210712,000000,91.75,92.36,91.03,91.16,102794,0
+GIB.US,D,20210713,000000,90.9,91.88,89.515,91.27,115936,0
+GIB.US,D,20210714,000000,91.94,92.11,90.83,90.91,104656,0
+GIB.US,D,20210715,000000,90.92,92.59,90.92,91.86,121425,0
+GIB.US,D,20210716,000000,92.08,92.15,90.83,90.86,95578,0
+GIB.US,D,20210719,000000,89.72,89.96,88.15,88.6,160917,0
+GIB.US,D,20210720,000000,88.91,90.29,88.09,90.11,191517,0
+GIB.US,D,20210721,000000,90.1,90.63,89.3,90.12,109872,0
+GIB.US,D,20210722,000000,90.16,90.77,89.97,90.74,97968,0
+GIB.US,D,20210723,000000,90.84,92.18,90.84,92.12,114773,0
+GIB.US,D,20210726,000000,91.84,92.07,91.03,91.69,84593,0
+GIB.US,D,20210727,000000,91.31,92.17,91.14,92.09,88869,0
+GIB.US,D,20210728,000000,91.72,92.2499,89.78,89.93,220980,0
+GIB.US,D,20210729,000000,90.25,90.78,89.42,90.16,74709,0
+GIB.US,D,20210730,000000,90.03,91.02,89.72,90.93,129740,0
+GIB.US,D,20210802,000000,90.81,91.24,90.1,90.53,43048,0
+GIB.US,D,20210803,000000,90.54,91.37,90.49,90.95,133389,0
+GIB.US,D,20210804,000000,90.5,91.21,89.5,89.5,82784,0
+GIB.US,D,20210805,000000,89.68,90.83,89.68,90.13,90237,0
+GIB.US,D,20210806,000000,89.88,90.98,89.415,90.68,130190,0
+GIB.US,D,20210809,000000,90.21,90.56,89.5,89.72,70559,0
+GIB.US,D,20210810,000000,89.6,90.6,89.6,90.25,105369,0
+GIB.US,D,20210811,000000,90.2,90.32,88.74,89.23,117860,0
+GIB.US,D,20210812,000000,88.85,89.51,88.32,89.48,78806,0
+GIB.US,D,20210813,000000,89.22,89.88,89.105,89.83,92451,0
+GIB.US,D,20210816,000000,89.16,89.6,89.12,89.39,145688,0
+GIB.US,D,20210817,000000,88.98,89.14,88.27,88.8,121991,0
+GIB.US,D,20210818,000000,88.42,88.85,88.03,88.04,154491,0
+GIB.US,D,20210819,000000,87.7,88.28,87.116,87.68,195595,0
+GIB.US,D,20210820,000000,87.39,88.38,86.99,88.37,244794,0
+GIB.US,D,20210823,000000,88.7,89,87.42,88.58,124847,0
+GIB.US,D,20210824,000000,88.79,88.99,88.34,88.67,215328,0
+GIB.US,D,20210825,000000,88.52,88.62,87.45,87.5,112217,0
+GIB.US,D,20210826,000000,87.7,87.7,86,86.45,172749,0
+GIB.US,D,20210827,000000,86.39,87.73,86.26,87.51,148905,0
+GIB.US,D,20210830,000000,87.46,89.5,87.46,89.49,203844,0
+GIB.US,D,20210831,000000,89.1,89.9,89.08,89.36,139786,0
+GIB.US,D,20210901,000000,89.49,91.42,89.48,91.32,224304,0
+GIB.US,D,20210902,000000,91.45,93.06,91.16,92.93,192721,0
+GIB.US,D,20210903,000000,92.4,92.9683,91.6,92.02,147694,0
+GIB.US,D,20210907,000000,91.53,92.225,91.28,91.66,152249,0
+GIB.US,D,20210908,000000,91.62,92,90.92,91.3,116791,0
+GIB.US,D,20210909,000000,91.17,91.62,90.855,90.96,134543,0
+GIB.US,D,20210910,000000,91.54,91.88,90.82,90.97,350687,0
+GIB.US,D,20210913,000000,91.25,91.6,90.61,91.08,103980,0
+GIB.US,D,20210914,000000,90.44,90.44,88.53,89.53,201221,0
+GIB.US,D,20210915,000000,89.88,90.03,89.17,89.79,99101,0
+GIB.US,D,20210916,000000,89.62,89.735,88.55,88.82,98350,0
+GIB.US,D,20210917,000000,88.33,88.86,87.93,88.06,258256,0
+GIB.US,D,20210920,000000,86.73,88.24,86.29,88.21,659759,0
+GIB.US,D,20210921,000000,88.54,89.43,88.32,88.59,129222,0
+GIB.US,D,20210922,000000,88.75,90.32,88.74,89.65,100100,0
+GIB.US,D,20210923,000000,90.12,91.85,90.12,91.52,364555,0
+GIB.US,D,20210924,000000,91,92.01,90.53,91.94,96067,0
+GIB.US,D,20210927,000000,91.35,91.61,90.5,90.6,96787,0
+GIB.US,D,20210928,000000,89.73,89.73,86.23,86.61,242071,0
+GIB.US,D,20210929,000000,86.88,87.395,85.74,85.79,145822,0
+GIB.US,D,20210930,000000,86.15,86.86,84.58,84.76,157587,0
+GIB.US,D,20211001,000000,85.14,85.76,84.11,85.46,230257,0
+GIB.US,D,20211004,000000,84.98,85.42,84.03,85.08,135963,0
+GIB.US,D,20211005,000000,85.51,85.59,83.89,85.15,189411,0
+GIB.US,D,20211006,000000,84.23,85.92,84.23,85.84,162878,0
+GIB.US,D,20211007,000000,86.43,87.74,86.38,87.34,97409,0
+GIB.US,D,20211008,000000,87.49,88.1549,87.23,87.71,147404,0
+GIB.US,D,20211011,000000,87.22,87.99,87.22,87.29,47034,0
+GIB.US,D,20211012,000000,87.47,87.62,86.79,86.88,85466,0
+GIB.US,D,20211013,000000,87.29,88.98,87.13,88.9,113843,0
+GIB.US,D,20211014,000000,89.91,90.67,89.5,90.09,80987,0
+GIB.US,D,20211015,000000,90.19,90.68,90.09,90.52,78179,0
+GIB.US,D,20211018,000000,90,90.9,89.65,90.78,82574,0
+GIB.US,D,20211019,000000,91.01,92.03,91.01,91.95,92900,0
+GIB.US,D,20211020,000000,92.34,93.93,92.12,92.97,144616,0
+GIB.US,D,20211021,000000,92.45,92.98,92.43,92.77,58898,0
+GIB.US,D,20211022,000000,92.68,93.49,92.26,92.47,97822,0
+GIB.US,D,20211025,000000,92.4,93,91.71,92.28,77592,0
+GIB.US,D,20211026,000000,92.5,92.67,91.12,91.12,76371,0
+GIB.US,D,20211027,000000,91.12,91.17,89.14,89.17,82880,0
+GIB.US,D,20211028,000000,89.56,90.155,89.52,89.85,93159,0
+GIB.US,D,20211029,000000,89.18,89.67,88.9,89.39,225914,0
+GIB.US,D,20211101,000000,89.33,89.97,88.54,89.22,101966,0
+GIB.US,D,20211102,000000,89.27,90.75,88.76,90.14,222711,0
+GIB.US,D,20211103,000000,90.14,90.58,89.25,90.31,49639,0
+GIB.US,D,20211104,000000,90.46,90.78,89.69,90.11,100320,0
+GIB.US,D,20211105,000000,90.47,91.43,90.47,91.28,167826,0
+GIB.US,D,20211108,000000,91.2,92.2,90.79,91,101176,0
+GIB.US,D,20211109,000000,90.74,92.4,90.74,92.23,128391,0
+GIB.US,D,20211110,000000,92.66,92.75,87.64,87.89,163481,0
+GIB.US,D,20211111,000000,88.39,90.15,88.27,89.07,119229,0
+GIB.US,D,20211112,000000,89.25,89.87,88.62,89.05,134872,0
+GIB.US,D,20211115,000000,88.97,89.4,88.27,88.35,240445,0
+GIB.US,D,20211116,000000,88.04,88.58,86.72,86.8,597662,0
+GIB.US,D,20211117,000000,86.65,87,85.5,86.12,389728,0
+GIB.US,D,20211118,000000,86.31,86.7,85.5004,86.24,709696,0
+GIB.US,D,20211119,000000,86.2,86.28,85.06,86.21,421347,0
+GIB.US,D,20211122,000000,86.06,86.7,85.11,85.12,173819,0
+GIB.US,D,20211123,000000,85.18,85.8,84.53,85.6,151146,0
+GIB.US,D,20211124,000000,85.04,85.49,84.54,85.39,124579,0
+GIB.US,D,20211126,000000,84.54,85.64,83.495,83.69,146701,0
+GIB.US,D,20211129,000000,84.15,84.69,83.39,84.22,148437,0
+GIB.US,D,20211130,000000,83.87,84.33,82.98,83.48,304892,0
+GIB.US,D,20211201,000000,84.39,85.05,83.53,83.63,295653,0
+GIB.US,D,20211202,000000,83.61,86.025,83.61,85.93,148582,0
+GIB.US,D,20211203,000000,86.4,86.4,84.18,84.94,159077,0
+GIB.US,D,20211206,000000,84.88,86.57,84.88,86.29,154952,0
+GIB.US,D,20211207,000000,87.5,88.08,86.48,86.48,487462,0
+GIB.US,D,20211208,000000,86.53,86.74,85.93,86.28,222972,0
+GIB.US,D,20211209,000000,85.67,86.4,84.36,84.37,106146,0
+GIB.US,D,20211210,000000,84.77,85.53,84.365,85.51,150868,0
+GIB.US,D,20211213,000000,85.17,86.57,85.11,86.26,346537,0
+GIB.US,D,20211214,000000,85.8,86.37,83.63,83.78,264764,0
+GIB.US,D,20211215,000000,83.67,85.39,83.32,85.33,168231,0
+GIB.US,D,20211216,000000,85.56,86.3,83.9446,84.11,387342,0
+GIB.US,D,20211217,000000,83.85,85.89,83.59,84.86,316140,0
+GIB.US,D,20211220,000000,83.85,84.65,83.69,84.45,161104,0
+GIB.US,D,20211221,000000,84.93,86.17,84.77,86.09,149188,0
+GIB.US,D,20211222,000000,85.77,87.11,85.77,87.02,68393,0
+GIB.US,D,20211223,000000,87.27,87.5,86.96,87.25,73795,0
+GIB.US,D,20211227,000000,87.28,88.78,86.99,88.75,91970,0
+GIB.US,D,20211228,000000,88.71,88.9674,88.23,88.64,78563,0
+GIB.US,D,20211229,000000,88.28,89.04,88.02,88.47,135779,0
+GIB.US,D,20211230,000000,88.81,88.81,88.225,88.32,100579,0
+GIB.US,D,20211231,000000,88.36,88.99,88.36,88.5,102517,0
+GIB.US,D,20220103,000000,88.11,88.77,87.56,88.7,67765,0
+GIB.US,D,20220104,000000,88.57,88.93,87.79,88.17,146387,0
+GIB.US,D,20220105,000000,87.48,88,85.66,85.71,213562,0
+GIB.US,D,20220106,000000,86,86.16,85.08,85.35,175004,0
+GIB.US,D,20220107,000000,85.03,85.35,84.01,84.09,227619,0
+GIB.US,D,20220110,000000,82.94,83.29,80.23,83.25,260208,0
+GIB.US,D,20220111,000000,83.1,83.595,81.695,83.02,370390,0
+GIB.US,D,20220112,000000,83.44,84.36,82.89,83.97,260812,0
+GIB.US,D,20220113,000000,84.39,85.78,84.39,84.98,261012,0
+GIB.US,D,20220114,000000,84.44,85.77,84.44,85.68,297181,0
+GIB.US,D,20220118,000000,85.49,86.98,85.34,86.64,433777,0
+GIB.US,D,20220119,000000,87.08,87.43,84.86,84.87,307509,0
+GIB.US,D,20220120,000000,85.47,86.18,84.44,84.47,219451,0
+GIB.US,D,20220121,000000,84.18,85.14,83.51,83.54,208200,0
+GIB.US,D,20220124,000000,82.17,83.46,80,83.39,228139,0
+GIB.US,D,20220125,000000,82.23,82.56,80.71,80.79,246129,0
+GIB.US,D,20220126,000000,82.08,82.76,80.51,80.97,185262,0
+GIB.US,D,20220127,000000,81.44,81.94,80.47,80.59,174073,0
+GIB.US,D,20220128,000000,80.56,82.74,80.33,82.68,184345,0
+GIB.US,D,20220131,000000,82.42,85.5,82.33,85.37,453737,0
+GIB.US,D,20220201,000000,85.65,86.23,84.86,86.16,417432,0
+GIB.US,D,20220202,000000,82.5,89.045,82.5,88.59,405592,0
+GIB.US,D,20220203,000000,87.09,87.09,85.84,86.34,216463,0
+GIB.US,D,20220204,000000,85.79,87.6,85.21,87.44,234146,0
+GIB.US,D,20220207,000000,87.24,87.76,86.7,87.24,159191,0
+GIB.US,D,20220208,000000,86.69,87.1,85.59,85.65,231224,0
+GIB.US,D,20220209,000000,86.56,87.72,86.56,87.69,124580,0
+GIB.US,D,20220210,000000,85.98,87.5,85.94,86.13,152234,0
+GIB.US,D,20220211,000000,86.35,86.56,83.66,83.89,160789,0
+GIB.US,D,20220214,000000,83.38,84.71,83,84.05,192230,0
+GIB.US,D,20220215,000000,84.89,85.875,84.1904,84.59,196912,0
+GIB.US,D,20220216,000000,84.09,85.35,83.25,85.09,212213,0
+GIB.US,D,20220217,000000,84.37,84.4,83.17,83.23,142591,0
+GIB.US,D,20220218,000000,83.25,83.99,82.5,82.77,182281,0
+GIB.US,D,20220222,000000,81.38,83.27,81.03,81.56,178347,0
+GIB.US,D,20220223,000000,82.23,82.23,80.04,80.1,161068,0
+GIB.US,D,20220224,000000,77.67,81.68,77.25,81.45,229411,0
+GIB.US,D,20220225,000000,81.66,82.56,80.46,82.46,153715,0
+GIB.US,D,20220228,000000,81.39,82.2,81.1,81.96,117095,0
+GIB.US,D,20220301,000000,82.15,82.31,80.79,81.02,179593,0
+GIB.US,D,20220302,000000,81.71,83.05,81.07,82.6,163610,0
+GIB.US,D,20220303,000000,83.11,83.33,82,82.6,184232,0
+GIB.US,D,20220304,000000,81.71,82,80.14,80.82,165518,0
+GIB.US,D,20220307,000000,80.48,81.16,79.56,79.66,228240,0
+GIB.US,D,20220308,000000,79.5,79.92,77.8,78.21,621521,0
+GIB.US,D,20220309,000000,79.31,81.35,79.31,80.9,194546,0
+GIB.US,D,20220310,000000,79.69,81.5,79.4,81.3,233229,0
+GIB.US,D,20220311,000000,82,82.67,80.56,80.62,194919,0
+GIB.US,D,20220314,000000,80.55,81.08,79.655,80.01,120219,0
+GIB.US,D,20220315,000000,80.31,80.52,78.9,79.59,176766,0
+GIB.US,D,20220316,000000,80.18,81.88,79.9,81.53,182313,0
+GIB.US,D,20220317,000000,81.17,82.82,81.09,82.82,125941,0
+GIB.US,D,20220318,000000,82.36,83.39,81.82,82.63,156750,0
+GIB.US,D,20220321,000000,82.03,82.72,81.1,82.33,221221,0
+GIB.US,D,20220322,000000,82.32,82.85,81.49,81.57,199984,0
+GIB.US,D,20220323,000000,81.33,81.44,79.75,79.82,187288,0
+GIB.US,D,20220324,000000,80.21,81.06,79.14,81.02,277154,0
+GIB.US,D,20220325,000000,81.22,81.42,79.96,80.44,194339,0
+GIB.US,D,20220328,000000,80.22,80.67,79.69,80.64,128742,0
+GIB.US,D,20220329,000000,81.46,82.17,80.92,81.03,135544,0
+GIB.US,D,20220330,000000,80.47,81.32,80.41,81.01,169805,0
+GIB.US,D,20220331,000000,81,81.13,79.7,79.83,151243,0
+GIB.US,D,20220401,000000,79.94,79.94,78.92,79.31,244708,0
+GIB.US,D,20220404,000000,79.3,80.9,79.23,80.74,145541,0
+GIB.US,D,20220405,000000,80.65,82.9,80.65,82.82,247540,0
+GIB.US,D,20220406,000000,82.02,82.35,81.42,81.89,186546,0
+GIB.US,D,20220407,000000,81.92,82.4,80.85,81.57,160814,0
+GIB.US,D,20220408,000000,81.42,81.9,80.75,81.22,132932,0
+GIB.US,D,20220411,000000,80.52,81.235,80.52,80.6,139427,0
+GIB.US,D,20220412,000000,81.06,81.32,80.47,80.58,140277,0
+GIB.US,D,20220413,000000,80.32,81.6,80.05,81.31,231620,0
+GIB.US,D,20220414,000000,81.42,81.42,80.3,80.38,84029,0
+GIB.US,D,20220418,000000,79.95,80.36,79.61,79.83,220585,0
+GIB.US,D,20220419,000000,79.54,81.3,79.54,81.24,138075,0
+GIB.US,D,20220420,000000,81.74,82.51,81.57,81.7,105800,0
+GIB.US,D,20220421,000000,82.37,83.46,82.24,82.57,177226,0
+GIB.US,D,20220422,000000,82.19,82.19,79.96,80.14,154063,0
+GIB.US,D,20220425,000000,79.52,81.2,79.11,80.96,204958,0
+GIB.US,D,20220426,000000,80.34,80.61,79.14,79.48,249124,0
+GIB.US,D,20220427,000000,80,81.61,79.36,80.38,253586,0
+GIB.US,D,20220428,000000,81.13,81.76,79.89,81.26,187685,0
+GIB.US,D,20220429,000000,81.03,81.22,79.58,79.73,222673,0
+GIB.US,D,20220502,000000,79.46,79.91,78.93,79.81,167862,0
+GIB.US,D,20220503,000000,79.87,82.18,79.73,81.71,203343,0
+GIB.US,D,20220504,000000,81.6,82.54,80.27,82.38,156961,0
+GIB.US,D,20220505,000000,81.34,81.645,78.98,79.39,155967,0
+GIB.US,D,20220506,000000,78.8,80.15,78.27,79.5,209791,0
+GIB.US,D,20220509,000000,78.23,79.5,77.95,78.82,206853,0
+GIB.US,D,20220510,000000,79.75,79.91,77.62,78.34,206802,0
+GIB.US,D,20220511,000000,77.92,78.97,77.575,77.83,245210,0
+GIB.US,D,20220512,000000,77.09,78.57,76.98,77.81,260798,0
+GIB.US,D,20220513,000000,78.07,81,78.07,80.86,196898,0
+GIB.US,D,20220516,000000,80.32,81.92,79.74,81.61,156753,0
+GIB.US,D,20220517,000000,81.79,82.26,80.74,81.84,151999,0
+GIB.US,D,20220518,000000,80.9,81.9816,80.41,80.72,176441,0
+GIB.US,D,20220519,000000,80.6,83.37,80.6,82.71,185249,0
+GIB.US,D,20220520,000000,83.08,83.8,82.43,83.44,262104,0
+GIB.US,D,20220523,000000,83.73,84.54,83.25,84.41,108475,0
+GIB.US,D,20220524,000000,84,84.07,82.4,83.11,146759,0
+GIB.US,D,20220525,000000,82.58,83.24,82.39,82.96,111823,0
+GIB.US,D,20220526,000000,82.83,83.41,82.42,82.92,178631,0
+GIB.US,D,20220527,000000,83.16,85.78,83.08,85.35,209596,0
+GIB.US,D,20220531,000000,84.4,86.22,84.03,85.43,286792,0
+GIB.US,D,20220601,000000,85.73,86.24,84.66,84.77,116395,0
+GIB.US,D,20220602,000000,84.69,85.54,84.08,85.46,125708,0
+GIB.US,D,20220603,000000,84.8,85.04,84.07,84.35,123129,0
+GIB.US,D,20220606,000000,85.05,86.28,84.7,85.4,105948,0
+GIB.US,D,20220607,000000,84.92,85.37,84.23,84.78,92203,0
+GIB.US,D,20220608,000000,84.83,84.83,83.26,83.55,81189,0
+GIB.US,D,20220609,000000,83.32,83.5,81.74,81.82,89908,0
+GIB.US,D,20220610,000000,81.04,81.04,78.77,78.83,188263,0
+GIB.US,D,20220613,000000,77.36,77.47,75.89,76.16,147299,0
+GIB.US,D,20220614,000000,76.33,76.33,74.62,75.05,150362,0
+GIB.US,D,20220615,000000,75.7,76.85,74.97,76.09,134348,0
+GIB.US,D,20220616,000000,74.92,75.05,73.76,74.15,182966,0
+GIB.US,D,20220617,000000,74.16,75.85,73.76,75.17,243914,0
+GIB.US,D,20220621,000000,76.04,76.75,75.36,76.28,152707,0
+GIB.US,D,20220622,000000,75.55,76.74,75.38,75.96,122823,0
+GIB.US,D,20220623,000000,76.13,78.06,76.13,77.89,167942,0
+GIB.US,D,20220624,000000,78.35,80.48,78.35,80.43,218530,0
+GIB.US,D,20220627,000000,80.45,80.58,79.35,80.31,116891,0
+GIB.US,D,20220628,000000,80.47,81.3,79.57,79.71,202640,0
+GIB.US,D,20220629,000000,79.39,79.65,78.83,79.33,101108,0
+GIB.US,D,20220630,000000,78.37,79.71,78.2,79.66,165006,0
+GIB.US,D,20220701,000000,79.42,80.24,78.6849,80.1,52986,0
+GIB.US,D,20220705,000000,78.21,79.36,77.39,79.05,160863,0
+GIB.US,D,20220706,000000,79.17,81.4,79.1,81.16,153300,0
+GIB.US,D,20220707,000000,81.09,81.76,80.34,81.68,121565,0
+GIB.US,D,20220708,000000,81.23,82.16,81.23,82.04,101034,0
+GIB.US,D,20220711,000000,81.27,81.39,80.13,80.23,137767,0
+GIB.US,D,20220712,000000,79.82,82.25,79.82,81.33,285390,0
+GIB.US,D,20220713,000000,80.26,82.55,80.07,82.21,187699,0
+GIB.US,D,20220714,000000,81.23,82.29,80.29,82.03,173470,0
+GIB.US,D,20220715,000000,82.59,82.9,81.5894,81.75,140987,0
+GIB.US,D,20220718,000000,81.87,83.28,81.79,82.9,170762,0
+GIB.US,D,20220719,000000,83.41,84.71,83.18,83.72,154646,0
+GIB.US,D,20220720,000000,83.15,84.83,83.15,84.62,90498,0
+GIB.US,D,20220721,000000,84.6,85.89,84.23,85.55,92850,0
+GIB.US,D,20220722,000000,85.21,86.27,84.16,84.31,129952,0
+GIB.US,D,20220725,000000,84.25,84.53,83.8,84.25,325186,0
+GIB.US,D,20220726,000000,83.56,83.77,81.65,83.04,158704,0
+GIB.US,D,20220727,000000,82.75,85.32,82.75,85.21,183100,0
+GIB.US,D,20220728,000000,85.04,85.62,83.9,85.13,162209,0
+GIB.US,D,20220729,000000,85,85.99,84.28,85.72,133138,0
+GIB.US,D,20220801,000000,85.7,86.21,85.4184,85.61,95795,0
+GIB.US,D,20220802,000000,84.73,86.7,84.7,85.47,105683,0
+GIB.US,D,20220803,000000,85.47,86.18,85.33,86.06,84391,0
+GIB.US,D,20220804,000000,86.24,87.21,85.88,87.09,105848,0
+GIB.US,D,20220805,000000,85.89,86.47,85.25,86.42,81993,0
+GIB.US,D,20220808,000000,86.34,87.21,85.96,86.29,97231,0
+GIB.US,D,20220809,000000,86.02,86.2,84.19,84.41,104284,0
+GIB.US,D,20220810,000000,85.77,86.27,85.33,86.27,126798,0
+GIB.US,D,20220811,000000,86.36,86.77,85.47,85.6,71841,0
+GIB.US,D,20220812,000000,85.26,86.42,85.26,86.37,49079,0
+GIB.US,D,20220815,000000,85.36,86.61,85.36,86.33,64495,0
+GIB.US,D,20220816,000000,85.92,87.35,85.6,87.29,92787,0
+GIB.US,D,20220817,000000,86.16,86.785,85.79,85.91,76471,0
+GIB.US,D,20220818,000000,85.59,85.79,85.01,85.52,79333,0
+GIB.US,D,20220819,000000,84.9,84.9,83.45,83.47,111619,0
+GIB.US,D,20220822,000000,83.42,83.92,82.73,82.79,102726,0
+GIB.US,D,20220823,000000,82.31,82.822,82.02,82.45,63796,0
+GIB.US,D,20220824,000000,82.38,82.86,81.66,81.93,73306,0
+GIB.US,D,20220825,000000,81.78,83.03,81.72,82.97,91588,0
+GIB.US,D,20220826,000000,83.4,83.47,80.14,80.28,161606,0
+GIB.US,D,20220829,000000,79.88,80.59,79.11,80.16,114850,0
+GIB.US,D,20220830,000000,80.33,80.75,79.14,79.19,62403,0
+GIB.US,D,20220831,000000,79.37,80.65,79.15,79.2,114057,0
+GIB.US,D,20220901,000000,78.51,78.9566,77.02,77.9,146173,0
+GIB.US,D,20220902,000000,78.21,78.9937,77.49,78.03,117418,0
+GIB.US,D,20220906,000000,77.71,78.37,76.96,77.37,115185,0
+GIB.US,D,20220907,000000,77.4,79.03,77.23,78.81,101227,0
+GIB.US,D,20220908,000000,78.04,79.01,77.71,78.73,105554,0
+GIB.US,D,20220909,000000,79.43,80.66,79.43,80.62,116879,0
+GIB.US,D,20220912,000000,80.75,81.99,80.75,81.82,148544,0
+GIB.US,D,20220913,000000,80.13,80.87,78.72,78.89,73509,0
+GIB.US,D,20220914,000000,78.76,79.09,78.225,78.59,79884,0
+GIB.US,D,20220915,000000,78.03,78.76,77.59,77.8,88278,0
+GIB.US,D,20220916,000000,76.92,78.55,76.8684,78.26,195261,0
+GIB.US,D,20220919,000000,77.43,78.5,76.91,78.3,104248,0
+GIB.US,D,20220920,000000,77.81,77.81,76.58,77.17,92995,0
+GIB.US,D,20220921,000000,77.32,78.1,76.39,76.41,86508,0
+GIB.US,D,20220922,000000,76.27,76.51,75.53,75.69,92879,0
+GIB.US,D,20220923,000000,74.82,75.165,74.365,74.82,121724,0
+GIB.US,D,20220926,000000,74.37,75.53,74.32,74.86,200981,0
+GIB.US,D,20220927,000000,75.29,75.66,73.89,74.01,164470,0
+GIB.US,D,20220928,000000,73.76,77.48,73.76,77.08,184163,0
+GIB.US,D,20220929,000000,76.01,76.11,74.91,75.32,117436,0
+GIB.US,D,20220930,000000,75.3,77.12,75.21,75.24,269162,0
+GIB.US,D,20221003,000000,75.77,78.55,75.55,78.05,190257,0
+GIB.US,D,20221004,000000,79.15,80.84,79.14,80.17,259337,0
+GIB.US,D,20221005,000000,79.19,79.55,78.67,79.07,220185,0
+GIB.US,D,20221006,000000,78.61,78.61,76.09,76.27,159887,0
+GIB.US,D,20221007,000000,75.42,75.88,74.98,75.32,126657,0
+GIB.US,D,20221010,000000,75.5,75.5,74.36,74.96,67788,0
+GIB.US,D,20221011,000000,74.78,75.93,74.47,74.8,176758,0
+GIB.US,D,20221012,000000,74.68,75.22,74.35,74.5,118624,0
+GIB.US,D,20221013,000000,72.87,76.86,72.23,76.62,142919,0
+GIB.US,D,20221014,000000,76.57,77.27,74.78,74.83,121714,0
+GIB.US,D,20221017,000000,75.95,77.185,75.95,76.99,127284,0
+GIB.US,D,20221018,000000,77.92,78.31,76.37,77.26,159316,0
+GIB.US,D,20221019,000000,76.53,76.92,75.64,76.32,77910,0
+GIB.US,D,20221020,000000,75.78,77.37,75.69,76.02,92481,0
+GIB.US,D,20221021,000000,75.72,77.78,75.68,77.61,77152,0
+GIB.US,D,20221024,000000,77.55,79.23,76.82,79.01,219516,0
+GIB.US,D,20221025,000000,79.04,80.27,79.04,79.77,170079,0
+GIB.US,D,20221026,000000,79.82,81.665,79.06,81.15,137760,0
+GIB.US,D,20221027,000000,81.15,81.55,80.24,80.48,112684,0
+GIB.US,D,20221028,000000,80.27,82.32,79.95,82.24,161456,0
+GIB.US,D,20221031,000000,81.55,81.77,80.33,80.47,124273,0
+GIB.US,D,20221101,000000,81.94,82.06,80.22,80.33,146962,0
+GIB.US,D,20221102,000000,80.07,80.98,78.52,78.53,143327,0
+GIB.US,D,20221103,000000,77.69,78.33,77.16,77.91,148735,0
+GIB.US,D,20221104,000000,79.07,80.7,78.95,79.35,175772,0
+GIB.US,D,20221107,000000,79.02,80.3,79.02,80.22,129485,0
+GIB.US,D,20221108,000000,80.28,81.53,79.62,80.53,109867,0
+GIB.US,D,20221109,000000,79.93,81.7611,78.68,80.35,172072,0
+GIB.US,D,20221110,000000,82.37,85.5,82.22,85.46,192862,0
+GIB.US,D,20221111,000000,85.33,85.74,84.8,85.51,141094,0
+GIB.US,D,20221114,000000,83.5,84.63,82.62,82.63,169850,0
+GIB.US,D,20221115,000000,83.38,85.52,83.38,84.58,177633,0
+GIB.US,D,20221116,000000,84.48,85.04,84.24,84.72,148222,0
+GIB.US,D,20221117,000000,83.46,85.365,83.46,84.76,117817,0
+GIB.US,D,20221118,000000,84.81,85.4,84.53,85.36,75478,0
+GIB.US,D,20221121,000000,84.64,84.97,84.05,84.5,98076,0
+GIB.US,D,20221122,000000,84.5,85.74,84.5,85.57,114376,0
+GIB.US,D,20221123,000000,85.15,85.67,84.543,85.26,96917,0
+GIB.US,D,20221125,000000,84.98,85.65,84.92,85.51,28704,0
+GIB.US,D,20221128,000000,84.98,85.575,84.58,84.75,132090,0
+GIB.US,D,20221129,000000,84.36,85.69,84.21,85.06,122310,0
+GIB.US,D,20221130,000000,85.4,87.42,85.4,87.31,287616,0
+GIB.US,D,20221201,000000,87.31,89.105,87.3,88.73,102705,0
+GIB.US,D,20221202,000000,87.78,88.89,87.69,88.12,110801,0
+GIB.US,D,20221205,000000,87.41,87.91,86.67,86.84,140904,0
+GIB.US,D,20221206,000000,86.56,86.56,84.93,85.07,112000,0
+GIB.US,D,20221207,000000,84.81,86.235,84.8051,85.47,88299,0
+GIB.US,D,20221208,000000,85.56,86.04,85.33,86.03,137555,0
+GIB.US,D,20221209,000000,85.52,85.64,84.96,85.1,77951,0
+GIB.US,D,20221212,000000,84.98,87.1125,84.98,86.98,144489,0
+GIB.US,D,20221213,000000,88.77,89.11,87.74,87.87,167679,0
+GIB.US,D,20221214,000000,87.85,88.53,86.89,87.43,108471,0
+GIB.US,D,20221215,000000,86.17,86.51,85.29,85.68,98005,0
+GIB.US,D,20221216,000000,85,85.99,84.6,85.44,126517,0
+GIB.US,D,20221219,000000,85.02,85.35,84.34,85.08,421020,0
+GIB.US,D,20221220,000000,84.85,86.18,84.79,85.59,192276,0
+GIB.US,D,20221221,000000,86,86.92,85.62,86.69,124517,0
+GIB.US,D,20221222,000000,85.84,85.84,84.82,85.55,164558,0
+GIB.US,D,20221223,000000,85.35,86.465,84.975,85.93,90095,0
+GIB.US,D,20221227,000000,85.85,86.41,85.64,86.16,38551,0
+GIB.US,D,20221228,000000,86.16,86.69,84.89,84.89,106209,0
+GIB.US,D,20221229,000000,85.28,86.56,85.28,86.29,54565,0
+GIB.US,D,20221230,000000,85.66,86.5166,85.56,86.13,95756,0
+GIB.US,D,20230103,000000,85.96,87.21,85.42,86.1,118164,0
+GIB.US,D,20230104,000000,86.98,87.645,86.12,86.48,136101,0
+GIB.US,D,20230105,000000,85.57,85.82,84.39,84.41,89199,0
+GIB.US,D,20230106,000000,84.97,84.98,83.35,84.7,122713,0
+GIB.US,D,20230109,000000,84.84,86.14,84.69,85.43,109622,0
+GIB.US,D,20230110,000000,85.04,85.8,84.32,85.3,79470,0
+GIB.US,D,20230111,000000,85.44,86.1,85.38,85.95,47824,0
+GIB.US,D,20230112,000000,86.28,87,85.73,86.97,94033,0
+GIB.US,D,20230113,000000,86.33,86.92,86.195,86.64,65895,0
+GIB.US,D,20230117,000000,86.31,87.74,86.31,86.95,145173,0
+GIB.US,D,20230118,000000,87.28,87.97,86.41,86.41,182972,0
+GIB.US,D,20230119,000000,86.3,87.19,86.2,86.34,76539,0
+GIB.US,D,20230120,000000,86.62,87.4,86.02,87.27,58941,0
+GIB.US,D,20230123,000000,86.95,87.775,86.95,87.55,97118,0
+GIB.US,D,20230124,000000,87.31,88.28,85,87.76,78779,0
+GIB.US,D,20230125,000000,86.69,86.94,85.01,85.41,172803,0
+GIB.US,D,20230126,000000,85.34,85.81,84.56,85.62,121746,0
+GIB.US,D,20230127,000000,85.25,85.76,84.87,84.94,131358,0
+GIB.US,D,20230130,000000,84.34,85.74,84.25,85.1,147019,0
+GIB.US,D,20230131,000000,85.1,85.84,84.89,85.82,193014,0
+GIB.US,D,20230201,000000,87.3,91.5,86.38,89.33,488943,0
+GIB.US,D,20230202,000000,89.36,89.815,88.15,88.98,209428,0
+GIB.US,D,20230203,000000,88.46,91.12,87.96,91.09,209724,0
+GIB.US,D,20230206,000000,89.78,91.29,89.78,90.87,175793,0
+GIB.US,D,20230207,000000,90.33,91.67,90.29,91.58,175592,0
+GIB.US,D,20230208,000000,91.07,92.08,90.6242,91.81,134888,0
+GIB.US,D,20230209,000000,92.39,92.7,91.56,91.89,107123,0
+GIB.US,D,20230210,000000,92.02,93.22,91.49,92.74,173957,0
+GIB.US,D,20230213,000000,92.5,93.76,92.36,93.43,129218,0
+GIB.US,D,20230214,000000,93.27,93.55,92.31,92.79,128511,0
+GIB.US,D,20230215,000000,91.95,94,91.94,93.72,94770,0
+GIB.US,D,20230216,000000,92.5,93.62,91.86,92.71,162323,0
+GIB.US,D,20230217,000000,92.29,93.4,91.4,93.33,243289,0
+GIB.US,D,20230221,000000,91.8,92.745,91.11,92.07,167376,0
+GIB.US,D,20230222,000000,92.13,92.57,91.58,91.65,75601,0
+GIB.US,D,20230223,000000,91.97,92.17,90.43,91.2,132737,0
+GIB.US,D,20230224,000000,90.12,90.69,89.87,90.52,103939,0
+GIB.US,D,20230227,000000,91.2,91.2,89.9,90.08,103073,0
+GIB.US,D,20230228,000000,89.73,90.09,89,89.62,228780,0
+GIB.US,D,20230301,000000,89.64,90.5,89.59,90.15,197089,0
+GIB.US,D,20230302,000000,89.87,90.905,89.755,90.65,104324,0
+GIB.US,D,20230303,000000,90.8,91.79,90.6,91.77,250516,0
+GIB.US,D,20230306,000000,91.77,92.07,90.81,90.96,218032,0
+GIB.US,D,20230307,000000,90.87,91.15,89.34,89.57,132321,0
+GIB.US,D,20230308,000000,89.79,90.67,89.75,90.13,99129,0
+GIB.US,D,20230309,000000,90.27,91.44,90.2,90.26,138032,0
+GIB.US,D,20230310,000000,90.31,91.02,89.62,89.77,158806,0
+GIB.US,D,20230313,000000,89.06,91.46,89.06,91.06,231609,0
+GIB.US,D,20230314,000000,91.37,92.66,91.37,92.56,170188,0
+GIB.US,D,20230315,000000,91.15,91.36,88.75,89.34,178218,0
+GIB.US,D,20230316,000000,88.95,92,88.74,91.96,138459,0
+GIB.US,D,20230317,000000,91.59,91.98,90.63,91,114422,0
+GIB.US,D,20230320,000000,91.1,92.3,90.85,92.2,184424,0
+GIB.US,D,20230321,000000,92.6,92.85,91.1,91.65,105443,0
+GIB.US,D,20230322,000000,91.55,92.82,91.48,91.48,222133,0
+GIB.US,D,20230323,000000,92.17,93.6158,91.96,92.28,203807,0
+GIB.US,D,20230324,000000,91.82,92.85,91.26,92.79,134935,0
+GIB.US,D,20230327,000000,92.85,93.74,92.52,93.69,268336,0
+GIB.US,D,20230328,000000,93.66,95.63,93.23,93.73,249121,0
+GIB.US,D,20230329,000000,94.14,94.63,93.56,93.8,147370,0
+GIB.US,D,20230330,000000,94.1,95.03,93.82,95.02,132648,0
+GIB.US,D,20230331,000000,95.16,96.42,94.75,96.27,130794,0
+GIB.US,D,20230403,000000,96,97.86,95.83,97.78,246354,0
+GIB.US,D,20230404,000000,97.81,99.77,97.34,97.92,169371,0
+GIB.US,D,20230405,000000,98.14,98.525,96.72,97.14,137429,0
+GIB.US,D,20230406,000000,96.71,96.71,95.861,96.41,238080,0
+GIB.US,D,20230410,000000,95.72,97.37,95.11,97.21,147991,0
+GIB.US,D,20230411,000000,97.11,98.329,96.99,97.87,182068,0
+GIB.US,D,20230412,000000,98.2,99.34,97.97,98.56,162387,0
+GIB.US,D,20230413,000000,98.79,100.57,98.79,100.44,172344,0
+GIB.US,D,20230414,000000,100,100.93,99.84,100.85,150318,0
+GIB.US,D,20230417,000000,100.49,100.68,99.22,99.63,133649,0
+GIB.US,D,20230418,000000,99.76,100.11,98.56,98.96,146676,0
+GIB.US,D,20230419,000000,98.32,99.17,98.15,98.36,114402,0
+GIB.US,D,20230420,000000,98.05,98.68,97.805,98.19,89725,0
+GIB.US,D,20230421,000000,98.22,99.25,98.1,99.18,108991,0
+GIB.US,D,20230424,000000,99.14,99.27,98.1,98.63,144413,0
+GIB.US,D,20230425,000000,98.35,98.82,97.33,97.41,165364,0
+GIB.US,D,20230426,000000,98.58,101.49,98.18,101.31,346834,0
+GIB.US,D,20230427,000000,101.46,101.46,99.33,101.25,243979,0
+GIB.US,D,20230428,000000,100.64,102.2538,100.625,101.41,172715,0
+GIB.US,D,20230501,000000,101.05,102.8,101.05,102.3,112125,0
+GIB.US,D,20230502,000000,101.9,102.3,101.185,102.18,158740,0
+GIB.US,D,20230503,000000,102.31,103.25,102,102.21,162928,0
+GIB.US,D,20230504,000000,102.44,102.44,99.08,99.28,251316,0
+GIB.US,D,20230505,000000,99.15,100.84,99.15,100.44,116780,0
+GIB.US,D,20230508,000000,100.45,101.5,100.45,101.39,104598,0
+GIB.US,D,20230509,000000,101.41,102.43,101.21,102.09,148227,0
+GIB.US,D,20230510,000000,102.55,103,102.01,102.79,141548,0
+GIB.US,D,20230511,000000,102.52,102.97,101.32,102.56,108336,0
+GIB.US,D,20230512,000000,102.56,103.5,102.1448,102.66,121798,0
+GIB.US,D,20230515,000000,102.51,103.93,102.25,103.48,105391,0
+GIB.US,D,20230516,000000,103.01,104.1878,103.01,104,117426,0
+GIB.US,D,20230517,000000,103.98,104.16,103.2,104.02,100817,0
+GIB.US,D,20230518,000000,104.15,104.64,103.61,104.19,82055,0
+GIB.US,D,20230519,000000,104.19,105.06,104.19,104.8,121001,0
+GIB.US,D,20230522,000000,104.65,104.95,104.17,104.36,58900,0
+GIB.US,D,20230523,000000,103.71,104.37,101.91,101.91,198064,0
+GIB.US,D,20230524,000000,101.31,101.61,100.73,101.09,120656,0
+GIB.US,D,20230525,000000,101.18,102.57,101,102.04,157516,0
+GIB.US,D,20230526,000000,102.25,103.965,102.25,103.26,107319,0
+GIB.US,D,20230530,000000,103.26,104.54,101.96,102.31,122775,0
+GIB.US,D,20230531,000000,102.14,103.57,101.72,103.39,242187,0
+GIB.US,D,20230601,000000,103.28,104.35,103.28,103.81,123523,0
+GIB.US,D,20230602,000000,103.9,105.53,103.76,105.43,146127,0
+GIB.US,D,20230605,000000,103.8,105.47,103.8,104.48,117816,0
+GIB.US,D,20230606,000000,104.5,105.34,104.26,105.33,117455,0
+GIB.US,D,20230607,000000,105.31,105.96,103.85,103.96,88970,0
+GIB.US,D,20230608,000000,103.99,104.26,103.34,103.47,144258,0
+GIB.US,D,20230609,000000,103.45,104.315,103.405,103.88,108427,0
+GIB.US,D,20230612,000000,103.82,104.61,103.56,104.27,141240,0
+GIB.US,D,20230613,000000,104.6,104.93,104.21,104.58,109566,0
+GIB.US,D,20230614,000000,104.47,105.455,104.2,104.82,162063,0
+GIB.US,D,20230615,000000,104.82,105.6,104.57,105.17,134609,0
+GIB.US,D,20230616,000000,105.61,106.32,104.47,104.58,185572,0
+GIB.US,D,20230620,000000,103.84,104.14,102.88,103.02,123078,0
+GIB.US,D,20230621,000000,102.65,102.97,100.9746,102.81,189997,0
+GIB.US,D,20230622,000000,102.16,102.33,101.41,102.13,122742,0
+GIB.US,D,20230623,000000,101.55,102.42,101.02,101.65,132247,0
+GIB.US,D,20230626,000000,101.32,101.825,101.23,101.55,97901,0
+GIB.US,D,20230627,000000,101.66,103.33,101.25,103.16,122712,0
+GIB.US,D,20230628,000000,103.16,103.69,102.72,103.29,107945,0
+GIB.US,D,20230629,000000,103.04,103.94,102.73,103.86,69905,0
+GIB.US,D,20230630,000000,104.32,106.03,104.32,105.43,116412,0
+GIB.US,D,20230703,000000,103.87,105,103.87,104.85,37096,0
+GIB.US,D,20230705,000000,103.91,105.4,103.91,104.78,153660,0
+GIB.US,D,20230706,000000,104.13,104.28,102.95,103.3,188849,0
+GIB.US,D,20230707,000000,103.11,104.72,103.11,103.9,105495,0
+GIB.US,D,20230710,000000,103.55,104.15,103.36,103.99,123943,0
+GIB.US,D,20230711,000000,104.07,104.69,103.62,104.5,111813,0
+GIB.US,D,20230712,000000,105,105.37,104.44,104.67,153266,0
+GIB.US,D,20230713,000000,105.27,106.62,105.1,106.44,96349,0
+GIB.US,D,20230714,000000,106.61,107.49,106.35,107.02,97526,0
+GIB.US,D,20230717,000000,106.75,107.58,106.27,106.56,118683,0
+GIB.US,D,20230718,000000,106.3,107.46,105.73,107.23,123236,0
+GIB.US,D,20230719,000000,107.16,107.6588,106.57,107.26,112646,0
+GIB.US,D,20230720,000000,107.09,107.45,105.71,105.82,74808,0
+GIB.US,D,20230721,000000,106.36,106.36,101.74,101.97,180615,0
+GIB.US,D,20230724,000000,101.83,103.69,101.83,102.6,146409,0
+GIB.US,D,20230725,000000,102.94,103.11,102.05,102.85,152413,0
+GIB.US,D,20230726,000000,101.4,101.4,96.68,97.96,407186,0
+GIB.US,D,20230727,000000,97.66,99.77,97.61,98.46,228489,0
+GIB.US,D,20230728,000000,98.8,99.78,98.7,99.14,168418,0
+GIB.US,D,20230731,000000,99.27,101.81,98.92,101.59,206147,0
+GIB.US,D,20230801,000000,100.61,101.24,99.51,101.09,239968,0
+GIB.US,D,20230802,000000,100.35,100.47,98.865,99.45,281621,0
+GIB.US,D,20230803,000000,98.98,99.18,97.995,99,153714,0
+GIB.US,D,20230804,000000,99.18,100.52,99.01,99.5,140142,0
+GIB.US,D,20230807,000000,99.52,100.62,99.2739,99.95,64175,0
+GIB.US,D,20230808,000000,99.24,100.84,98.7901,100.62,129492,0
+GIB.US,D,20230809,000000,100.54,102.11,100.54,101.61,87616,0
+GIB.US,D,20230810,000000,102.31,103.4,101.2,102.25,109727,0
+GIB.US,D,20230811,000000,101.73,103.43,101.6,103.03,91542,0
+GIB.US,D,20230814,000000,102.81,104.29,102.81,103,87218,0
+GIB.US,D,20230815,000000,102.5,103.18,100.97,101.01,76886,0
+GIB.US,D,20230816,000000,100.6,101.31,100.24,100.66,85561,0
+GIB.US,D,20230817,000000,101.02,101.02,99.46,99.51,74593,0
+GIB.US,D,20230818,000000,99.05,99.82,98.2,99.58,109784,0
+GIB.US,D,20230821,000000,99.46,100.93,99.46,100.65,94121,0
+GIB.US,D,20230822,000000,100.83,100.89,99.69,100.01,89152,0
+GIB.US,D,20230823,000000,100.13,101.945,100.1,101.58,87459,0
+GIB.US,D,20230824,000000,101.49,101.525,100.41,100.54,105858,0
+GIB.US,D,20230825,000000,100.66,101.85,100.32,101.49,68954,0
+GIB.US,D,20230828,000000,101.24,102.38,101.195,102.04,89893,0
+GIB.US,D,20230829,000000,101.8,103.76,101.8,103.68,115334,0
+GIB.US,D,20230830,000000,103.74,104.96,103.66,103.84,90688,0
+GIB.US,D,20230831,000000,103.54,104.87,103.54,104.14,123978,0
+GIB.US,D,20230901,000000,104.46,104.55,103.52,103.86,84433,0
+GIB.US,D,20230905,000000,102.82,103.55,102.6,102.6,104402,0
+GIB.US,D,20230906,000000,102.33,103.2,101.85,102.17,88641,0
+GIB.US,D,20230907,000000,101.16,102.16,101.1,101.92,95986,0
+GIB.US,D,20230908,000000,102,102.87,101.72,102.02,100653,0
+GIB.US,D,20230911,000000,102.2,103.84,102.1,103.54,124261,0
+GIB.US,D,20230912,000000,103.13,103.6,102.54,103.02,60105,0
+GIB.US,D,20230913,000000,102.71,103.515,102.4,102.99,90399,0
+GIB.US,D,20230914,000000,103.51,104.36,103.04,104.14,76377,0
+GIB.US,D,20230915,000000,103.6,104.38,103.285,103.91,151758,0
+GIB.US,D,20230918,000000,103.42,104.17,103.28,103.35,106733,0
+GIB.US,D,20230919,000000,103.13,104.1,102.8,102.87,107783,0
+GIB.US,D,20230920,000000,102.98,103.97,102.52,102.58,63515,0
+GIB.US,D,20230921,000000,101.7,101.765,99.27,99.4,176697,0
+GIB.US,D,20230922,000000,99.69,100.99,99.69,100.31,87305,0
+GIB.US,D,20230925,000000,99.87,100.63,99.3,100.32,109128,0
+GIB.US,D,20230926,000000,99.48,99.63,97.67,99.4,124430,0
+GIB.US,D,20230927,000000,99.75,100.16,97.975,98.63,124622,0
+GIB.US,D,20230928,000000,98.17,99.51,97.67,98.78,336229,0
+GIB.US,D,20230929,000000,99.8,99.93,98.48,98.49,147773,0
+GIB.US,D,20231002,000000,98.1,98.72,97.575,97.96,141278,0
+GIB.US,D,20231003,000000,97.21,97.645,96.41,96.67,204302,0
+GIB.US,D,20231004,000000,96.88,98.15,96.595,97.99,95331,0
+GIB.US,D,20231005,000000,98,99.03,98,98.32,109897,0
+GIB.US,D,20231006,000000,97.79,99.895,97.79,99.34,74418,0
+GIB.US,D,20231009,000000,98.52,99.77,98.52,99.67,57133,0
+GIB.US,D,20231010,000000,99.77,100.9,99.08,99.1,124447,0
+GIB.US,D,20231011,000000,99.5,101.58,99.5,101.51,138146,0
+GIB.US,D,20231012,000000,101.14,101.6,98.89,99.46,89503,0
+GIB.US,D,20231013,000000,99.49,100.29,97.93,98.06,179511,0
+GIB.US,D,20231016,000000,98.47,99.45,98.11,99.14,123767,0
+GIB.US,D,20231017,000000,98.4,99.305,98.315,98.97,69704,0
+GIB.US,D,20231018,000000,98.36,98.98,97.8975,98.56,135648,0
+GIB.US,D,20231019,000000,98.44,98.97,98.08,98.44,121801,0
+GIB.US,D,20231020,000000,98.31,99.01,97.49,97.52,102127,0
+GIB.US,D,20231023,000000,96.93,99.48,96.85,98.89,176677,0
+GIB.US,D,20231024,000000,98.83,99.36,97.7,98.33,135548,0
+GIB.US,D,20231025,000000,97.91,98.19,95.65,95.72,160658,0
+GIB.US,D,20231026,000000,95.49,96.58,93.805,94.21,268462,0
+GIB.US,D,20231027,000000,94.71,94.905,93.07,93.51,205929,0
+GIB.US,D,20231030,000000,94.02,96,93.57,95.87,162518,0
+GIB.US,D,20231031,000000,96.29,97.41,95.68,96.41,148610,0
+GIB.US,D,20231101,000000,96.23,97.33,96.165,96.99,146721,0
+GIB.US,D,20231102,000000,98.5,99.85,97.67,99.71,183037,0
+GIB.US,D,20231103,000000,100,101.615,99.7,101.05,165111,0
+GIB.US,D,20231106,000000,100.84,101.96,100.27,101.88,161329,0
+GIB.US,D,20231107,000000,101.6,102.02,101.15,101.8,122614,0
+GIB.US,D,20231108,000000,101.55,101.55,97.3,99.27,239189,0
+GIB.US,D,20231109,000000,99.51,100.86,98.72,99.47,139581,0
+GIB.US,D,20231110,000000,99.45,99.86,98.68,99.84,154008,0
+GIB.US,D,20231113,000000,99.14,101.04,98.47,100.31,123669,0
+GIB.US,D,20231114,000000,101.39,101.95,100.5,100.6,219416,0
+GIB.US,D,20231115,000000,100.66,102.2,100.66,101.68,138423,0
+GIB.US,D,20231116,000000,101.37,102.92,101.075,102.37,86650,0
+GIB.US,D,20231117,000000,102.33,102.99,100.95,101.17,123675,0
+GIB.US,D,20231120,000000,100.9,102.27,100.61,101.76,124006,0
+GIB.US,D,20231121,000000,101.59,102.235,101.11,101.26,88434,0
+GIB.US,D,20231122,000000,101.6,102.18,101.32,101.42,51874,0
+GIB.US,D,20231124,000000,101,101.56,100.61,101.24,33887,0
+GIB.US,D,20231127,000000,100.88,101.715,100.6655,101.27,152218,0
+GIB.US,D,20231128,000000,101.17,101.76,100.5,100.86,170079,0
+GIB.US,D,20231129,000000,101.35,101.35,99.86,100.86,108328,0
+GIB.US,D,20231130,000000,101,102.04,99.97,101.63,204987,0
+GIB.US,D,20231201,000000,101.35,103.15,101.31,102.96,127758,0
+GIB.US,D,20231204,000000,102.05,103.48,102.05,103.36,138265,0
+GIB.US,D,20231205,000000,103.24,104.2,103.06,103.17,152110,0
+GIB.US,D,20231206,000000,103.45,104.37,102.89,103.65,175842,0
+GIB.US,D,20231207,000000,103.9,104.27,103.24,104.02,97310,0
+GIB.US,D,20231208,000000,103.84,104.5,103.61,104.13,99168,0
+GIB.US,D,20231211,000000,103.72,104.81,103.7,104.23,143795,0
+GIB.US,D,20231212,000000,104.32,105.657,104.09,105.52,131177,0
+GIB.US,D,20231213,000000,105.46,106.24,104.645,106.1,138920,0
+GIB.US,D,20231214,000000,106.22,106.62,104.3764,106.23,224037,0
+GIB.US,D,20231215,000000,105.59,107.24,105.59,106.83,246905,0
+GIB.US,D,20231218,000000,106.49,108.96,106.49,108.28,230163,0
+GIB.US,D,20231219,000000,107.77,109.16,107.77,108.45,205736,0
+GIB.US,D,20231220,000000,108.4,108.62,106.3,106.39,117268,0
+GIB.US,D,20231221,000000,107.07,107.25,106.12,106.8,90831,0
+GIB.US,D,20231222,000000,106.9,107.3,106.47,106.94,191320,0
+GIB.US,D,20231226,000000,107.09,107.96,106.5125,107.81,49131,0
+GIB.US,D,20231227,000000,107.5,108,106.995,107.39,88351,0
+GIB.US,D,20231228,000000,107.55,107.77,106.83,107,156385,0
+GIB.US,D,20231229,000000,107.01,107.48,106.6861,107.21,53291,0
+GIB.US,D,20240102,000000,105.16,105.374,103.06,103.91,181230,0
+GIB.US,D,20240103,000000,103,103.35,102.18,102.64,116243,0
+GIB.US,D,20240104,000000,102.4,103.1,102.2,102.46,125942,0
+GIB.US,D,20240105,000000,102.64,103.2,101.6692,101.84,71043,0
+GIB.US,D,20240108,000000,101.78,104.5,101.61,104.39,122662,0
+GIB.US,D,20240109,000000,103.84,104.76,103.51,104.51,100683,0
+GIB.US,D,20240110,000000,104.64,106.09,104.64,105.94,104674,0
+GIB.US,D,20240111,000000,106.51,107.23,105.46,106.74,108101,0
+GIB.US,D,20240112,000000,107.14,107.88,106.55,106.84,90820,0
+GIB.US,D,20240116,000000,105.31,106.06,104.45,106.03,159866,0
+GIB.US,D,20240117,000000,105.07,105.7,104.455,105.44,95997,0
+GIB.US,D,20240118,000000,105.93,107.25,105.93,107.09,71452,0
+GIB.US,D,20240119,000000,107.17,108.64,107,108.48,96876,0
+GIB.US,D,20240122,000000,108.77,109.1222,108.177,108.46,106360,0
+GIB.US,D,20240123,000000,108.63,109.28,108.15,108.65,86418,0
+GIB.US,D,20240124,000000,109.32,109.74,108.0404,108.09,133519,0
+GIB.US,D,20240125,000000,108.81,109.47,108.44,109.19,138126,0
+GIB.US,D,20240126,000000,109.36,110.025,109.09,109.11,111891,0
+GIB.US,D,20240129,000000,109.07,110.6,109.07,110.5,187973,0
+GIB.US,D,20240130,000000,111,111.42,110.33,111.21,172978,0
+GIB.US,D,20240131,000000,110.58,115.67,109.52,111.82,290456,0
+GIB.US,D,20240201,000000,112.25,115.28,112.25,115.1,269606,0
+GIB.US,D,20240202,000000,114.55,116.03,113.79,115.92,167031,0
+GIB.US,D,20240205,000000,115.21,115.57,111.15,111.8,227786,0
+GIB.US,D,20240206,000000,112.22,112.42,110.4192,111.51,146678,0
+GIB.US,D,20240207,000000,111.57,112.91,111.22,111.75,73186,0
+GIB.US,D,20240208,000000,112.06,114.6,112.06,114.45,96701,0
+GIB.US,D,20240209,000000,114.72,115.12,113.94,114.37,67526,0
+GIB.US,D,20240212,000000,114.11,114.32,112.94,113.4,175271,0
+GIB.US,D,20240213,000000,111.03,112.59,110.23,111.49,99670,0
+GIB.US,D,20240214,000000,112.34,113.73,112.05,113.52,95410,0
+GIB.US,D,20240215,000000,114.03,115.945,114.005,115.67,89237,0
+GIB.US,D,20240216,000000,115.4,116.0841,114.56,114.84,114329,0
+GIB.US,D,20240220,000000,114.24,114.79,112.79,113.05,147893,0
+GIB.US,D,20240221,000000,113.06,113.06,110.97,111.41,169861,0
+GIB.US,D,20240222,000000,112.84,114.43,112.77,114.12,144936,0
+GIB.US,D,20240223,000000,115,116.5,115,116.2,120903,0
+GIB.US,D,20240226,000000,115.96,116.73,115.14,115.46,134552,0
+GIB.US,D,20240227,000000,116.06,116.06,114.42,115.79,113315,0
+GIB.US,D,20240228,000000,115.32,115.32,114.13,114.8,93897,0
+GIB.US,D,20240229,000000,114.96,115.45,114.72,114.85,169487,0
+GIB.US,D,20240301,000000,115.15,117,114.8,115.96,180428,0
+GIB.US,D,20240304,000000,115.78,117,115.78,116.05,125357,0
+GIB.US,D,20240305,000000,115.91,116.1,114.6,114.73,112024,0
+GIB.US,D,20240306,000000,115.61,116.33,114.88,115.23,121276,0
+GIB.US,D,20240307,000000,116.08,118.64,115.515,118.25,138953,0
+GIB.US,D,20240308,000000,118.19,118.54,116.305,116.98,83503,0
+GIB.US,D,20240311,000000,116.45,117.53,115.54,117.13,124439,0
+GIB.US,D,20240312,000000,117.4,118.23,117.03,117.93,94009,0
+GIB.US,D,20240313,000000,117.93,118.89,117.65,118.45,127554,0
+GIB.US,D,20240314,000000,118.37,118.45,116.735,117.4,99433,0
+GIB.US,D,20240315,000000,116.5,117.44,115.82,116.65,80366,0
+GIB.US,D,20240318,000000,117.08,117.08,115.35,115.81,103014,0
+GIB.US,D,20240319,000000,115.8,117.8,114.95,117.23,143463,0
+GIB.US,D,20240320,000000,117.62,118.5,116.82,118.2,113909,0
+GIB.US,D,20240321,000000,118.5,118.51,114.19,114.24,217464,0
+GIB.US,D,20240322,000000,113.9,113.9,110.65,111.33,218426,0
+GIB.US,D,20240325,000000,111.31,111.31,109.12,109.58,222763,0
+GIB.US,D,20240326,000000,110.35,110.35,107.23,109.4,166114,0
+GIB.US,D,20240327,000000,110,110.055,109.13,109.94,195622,0
+GIB.US,D,20240328,000000,110.26,110.955,109.76,110.49,205410,0
+GIB.US,D,20240401,000000,110.19,110.51,109.1201,109.92,119023,0
+GIB.US,D,20240402,000000,109.07,109.4,108.13,109.18,161600,0
+GIB.US,D,20240403,000000,108.99,109.73,108.24,108.31,105173,0
+GIB.US,D,20240404,000000,109.33,109.63,106.73,106.78,145331,0
+GIB.US,D,20240405,000000,106.48,107.2898,105.5,106.59,114947,0
+GIB.US,D,20240408,000000,106.31,107.09,106.31,106.81,135641,0
+GIB.US,D,20240409,000000,107.15,107.16,105.92,107.15,115548,0
+GIB.US,D,20240410,000000,105.37,105.855,104.71,104.98,189328,0
+GIB.US,D,20240411,000000,105.19,105.71,104.235,105.54,143869,0
+GIB.US,D,20240412,000000,104.79,105.005,103.61,104.41,178611,0
+GIB.US,D,20240415,000000,104.87,105.06,100.85,102.93,152940,0
+GIB.US,D,20240416,000000,102.71,104.02,102.11,103.66,145340,0
+GIB.US,D,20240417,000000,104,105,103.43,104.5,267399,0
+GIB.US,D,20240418,000000,104.56,105,103.4,103.9,136561,0
+GIB.US,D,20240419,000000,103.64,104.2,103.5,104.03,132316,0
+GIB.US,D,20240422,000000,104.55,106.16,104.41,105.89,200368,0
+GIB.US,D,20240423,000000,106.24,106.28,105.08,105.29,326520,0
+GIB.US,D,20240424,000000,105.05,105.96,104.6,104.9,193890,0
+GIB.US,D,20240425,000000,103.9,103.96,102.26,103.14,179959,0
+GIB.US,D,20240426,000000,103.84,103.84,102.85,103.14,266418,0
+GIB.US,D,20240429,000000,103,103.425,101.77,102.14,176673,0
+GIB.US,D,20240430,000000,101.47,102.3,101.1,101.22,255724,0
+GIB.US,D,20240501,000000,100.5,100.91,98.06,99.36,260908,0
+GIB.US,D,20240502,000000,101.09,102.99,100.99,102.11,217021,0
+GIB.US,D,20240503,000000,102.72,104.19,102.59,103.68,181289,0
+GIB.US,D,20240506,000000,103.9,104.07,102.22,103.76,279501,0
+GIB.US,D,20240507,000000,104,104.045,102.89,103.1,220299,0
+GIB.US,D,20240508,000000,102.39,103.51,102.39,103.37,211339,0
+GIB.US,D,20240509,000000,103,103.35,101.8,101.94,197759,0
+GIB.US,D,20240510,000000,102.45,102.54,101.73,102.34,180927,0
+GIB.US,D,20240513,000000,102.46,102.5,101.51,101.7,175798,0
+GIB.US,D,20240514,000000,101.84,102.79,101.29,102.34,141312,0
+GIB.US,D,20240515,000000,103.15,104.85,102.22,104.25,206075,0
+GIB.US,D,20240516,000000,104.37,104.89,103.5,104.42,125865,0
+GIB.US,D,20240517,000000,104.4,105.25,104,105.14,186984,0
+GIB.US,D,20240520,000000,104.76,104.98,104.14,104.71,66903,0
+GIB.US,D,20240521,000000,104.59,105.46,104.59,105.18,159135,0
+GIB.US,D,20240522,000000,105.13,105.78,104.595,104.92,231423,0
+GIB.US,D,20240523,000000,105.49,105.91,103.72,104.05,106717,0
+GIB.US,D,20240524,000000,104.09,104.76,103.7714,104.19,190352,0
+GIB.US,D,20240528,000000,104.5,104.5,102.79,102.98,297298,0
+GIB.US,D,20240529,000000,102.12,102.12,99.79,99.89,229198,0
+GIB.US,D,20240530,000000,99.4,100.2,97.74,98.05,230938,0
+GIB.US,D,20240531,000000,98.63,99.12,96.915,99,343319,0
+GIB.US,D,20240603,000000,99.24,99.64,98.36,98.68,154339,0
+GIB.US,D,20240604,000000,98.63,99.515,98.25,99.35,143074,0
+GIB.US,D,20240605,000000,100,101.12,99.7367,100.82,142960,0
+GIB.US,D,20240606,000000,100.88,102.01,100.47,101.66,143720,0
+GIB.US,D,20240607,000000,101.38,102.02,100.89,101.32,139094,0
+GIB.US,D,20240610,000000,100.68,101.805,100.4102,101.6,129664,0
+GIB.US,D,20240611,000000,101.25,101.25,100.1,100.77,138385,0
+GIB.US,D,20240612,000000,102,102.295,100.34,100.86,103235,0
+GIB.US,D,20240613,000000,100.89,100.89,99.655,99.87,99013,0
+GIB.US,D,20240614,000000,99.36,99.74,98.63,99.73,138598,0
+GIB.US,D,20240617,000000,99.1,100.34,98.89,100.08,113335,0
+GIB.US,D,20240618,000000,99.95,100.1,98.61,98.77,110571,0
+GIB.US,D,20240620,000000,98.54,100.27,98.3,99.83,138211,0
+GIB.US,D,20240621,000000,99.26,99.6375,98.045,99.18,204321,0
+GIB.US,D,20240624,000000,99,100.2045,98.63,99.55,197606,0
+GIB.US,D,20240625,000000,100,101.89,99.145,101.73,210281,0
+GIB.US,D,20240626,000000,101.15,101.54,99.81,100.21,167195,0
+GIB.US,D,20240627,000000,100.76,100.95,99.29,100.36,148190,0
+GIB.US,D,20240628,000000,100.27,100.92,99.35,99.81,286947,0
+GIB.US,D,20240701,000000,99.53,100.52,99.02,99.02,85745,0
+GIB.US,D,20240702,000000,99.19,102.64,99.01,101.38,209077,0
+GIB.US,D,20240703,000000,101.66,102.9,101.66,102.19,126593,0
+GIB.US,D,20240705,000000,101.5,102.44,101.41,101.41,133759,0
+GIB.US,D,20240708,000000,101.41,101.71,100.635,101.45,107766,0
+GIB.US,D,20240709,000000,101.63,102.14,100.25,101.51,100511,0
+GIB.US,D,20240710,000000,101.78,103,101.7,102.86,276204,0
+GIB.US,D,20240711,000000,103,105,103,104.63,194004,0
+GIB.US,D,20240712,000000,105.16,106.73,104.4187,105.88,186522,0
+GIB.US,D,20240715,000000,105.54,105.78,104.75,104.93,112173,0
+GIB.US,D,20240716,000000,105.65,107.5102,105.15,107.27,130591,0
+GIB.US,D,20240717,000000,106.83,107.57,106.595,106.97,111126,0
+GIB.US,D,20240718,000000,106.71,107.94,106.115,106.45,126768,0
+GIB.US,D,20240719,000000,105.86,106.56,105.58,105.87,99004,0
+GIB.US,D,20240722,000000,106.4,107.64,106.24,107.5,136691,0
+GIB.US,D,20240723,000000,107.46,108.13,107.16,107.5,100598,0
+GIB.US,D,20240724,000000,106.92,108.435,106.53,107.09,127628,0
+GIB.US,D,20240725,000000,107.03,108.9326,106.51,107.88,163190,0
+GIB.US,D,20240726,000000,108.81,109.72,108.24,108.85,172945,0
+GIB.US,D,20240729,000000,108.84,108.84,107.61,108.03,130159,0
+GIB.US,D,20240730,000000,108.12,109.07,108.12,108.72,140469,0
+GIB.US,D,20240731,000000,107.86,114.735,106.81,113.97,355927,0
+GIB.US,D,20240801,000000,113.02,114.13,111.26,111.51,212636,0
+GIB.US,D,20240802,000000,110,110.62,108.23,108.91,142051,0
+GIB.US,D,20240805,000000,103,106.8099,101.87,106.25,145823,0
+GIB.US,D,20240806,000000,106.5,106.85,104.89,105.01,243551,0
+GIB.US,D,20240807,000000,106.37,107.185,104.9,105.79,261719,0
+GIB.US,D,20240808,000000,106.33,107,104.06,105.11,330579,0
+GIB.US,D,20240809,000000,105.27,107,104.64,106.83,184983,0
+GIB.US,D,20240812,000000,106.41,107.04,105.77,105.89,131829,0
+GIB.US,D,20240813,000000,106.63,107.65,105.78,107.3,106416,0
+GIB.US,D,20240814,000000,107.43,108.515,106.76,107.74,141556,0
+GIB.US,D,20240815,000000,108.1,108.94,107.92,108.87,106657,0
+GIB.US,D,20240816,000000,108.55,109.22,108.43,108.78,127713,0
+GIB.US,D,20240819,000000,108.6,110.2,108.34,109.29,100942,0
+GIB.US,D,20240820,000000,109.34,109.64,108.88,109.28,69328,0
+GIB.US,D,20240821,000000,109.61,110.62,109.31,110.28,102616,0
+GIB.US,D,20240822,000000,109.98,110.62,108.61,108.63,128773,0
+GIB.US,D,20240823,000000,109.18,109.8,108.56,109.53,96530,0
+GIB.US,D,20240826,000000,109.23,109.99,109.21,109.68,102917,0
+GIB.US,D,20240827,000000,109.49,111.68,109.25,111.21,141074,0
+GIB.US,D,20240828,000000,111.2,111.55,109.75,110.76,176791,0
+GIB.US,D,20240829,000000,111.42,112.715,111.2465,111.43,101432,0
+GIB.US,D,20240830,000000,110.98,112.83,109.84,112.63,280858,0
+GIB.US,D,20240903,000000,111.52,112.91,111.351,111.9,209430,0
+GIB.US,D,20240904,000000,111.15,113.51,110.91,113.12,117352,0
+GIB.US,D,20240905,000000,112.69,113.5,112.1,112.31,88119,0
+GIB.US,D,20240906,000000,112.36,113.79,111.39,111.98,111650,0
+GIB.US,D,20240909,000000,112.1,113.8,112.03,113.26,186068,0
+GIB.US,D,20240910,000000,113.52,113.97,112.3898,113.88,108412,0
+GIB.US,D,20240911,000000,113.91,115.27,112.99,114.89,165822,0
+GIB.US,D,20240912,000000,114.54,115.36,114.38,115.09,66440,0
+GIB.US,D,20240913,000000,114.79,116.06,114.79,115.57,95070,0
+GIB.US,D,20240916,000000,115.65,116.59,115.1,116,127854,0
+GIB.US,D,20240917,000000,116.04,116.5,114.065,114.65,168350,0
+GIB.US,D,20240918,000000,114.3,114.56,112.56,112.9,123328,0
+GIB.US,D,20240919,000000,114.26,114.64,113.53,113.83,112891,0
+GIB.US,D,20240920,000000,113.46,113.72,112.11,112.76,196992,0
+GIB.US,D,20240923,000000,112.94,113.56,112.33,113.51,80011,0
+GIB.US,D,20240924,000000,113.78,114.63,113.15,114.53,123841,0
+GIB.US,D,20240925,000000,114.28,115.3,113.81,113.82,65096,0
+GIB.US,D,20240926,000000,115.21,116.5951,114.87,116.4,142870,0
+GIB.US,D,20240927,000000,116.67,116.67,114.2,114.22,107023,0
+GIB.US,D,20240930,000000,114.2,115.28,113.01,114.96,83920,0
+GIB.US,D,20241001,000000,115,115.28,113.4,114.32,93410,0
+GIB.US,D,20241002,000000,113.73,115.89,113.73,115.13,133014,0
+GIB.US,D,20241003,000000,114.95,116.2,113.76,116.03,201697,0
+GIB.US,D,20241004,000000,115.79,116.43,114.71,114.99,128808,0
+GIB.US,D,20241007,000000,114.28,114.522,113.07,113.36,111632,0
+GIB.US,D,20241008,000000,113.4,114.67,113.21,114.45,73158,0
+GIB.US,D,20241009,000000,114.17,115.83,114.17,115.77,125818,0
+GIB.US,D,20241010,000000,114.89,115.17,113.7575,114.39,64033,0
+GIB.US,D,20241011,000000,114.28,115.77,113.9266,115.3,107937,0
+GIB.US,D,20241014,000000,115.49,115.76,114.98,115.47,27813,0
+GIB.US,D,20241015,000000,115.81,115.81,114.99,115.43,169458,0
+GIB.US,D,20241016,000000,115.09,115.41,114.37,114.71,101068,0
+GIB.US,D,20241017,000000,114.35,115.82,114.35,115.77,87087,0
+GIB.US,D,20241018,000000,115.58,116.39,115.54,116.25,59677,0
+GIB.US,D,20241021,000000,115.76,116.19,114.46,114.49,104294,0
+GIB.US,D,20241022,000000,114.09,114.5,112.355,113.88,154083,0
+GIB.US,D,20241023,000000,113.75,114.4,113.12,113.97,122972,0
+GIB.US,D,20241024,000000,113.75,114.79,113.45,114.28,127542,0
+GIB.US,D,20241025,000000,114.66,114.93,113.06,113.11,78903,0
+GIB.US,D,20241028,000000,113.5,114.54,113.5,113.88,106916,0
+GIB.US,D,20241029,000000,113.74,114.2,113.06,114.13,98261,0
+GIB.US,D,20241030,000000,113.78,114.28,112.48,112.7,136405,0
+GIB.US,D,20241031,000000,112,112.55,109.976,110.71,214313,0
+GIB.US,D,20241101,000000,111.13,111.63,110.44,111.45,110405,0
+GIB.US,D,20241104,000000,111.42,112.39,111.42,111.91,118397,0
+GIB.US,D,20241105,000000,111.96,113.32,111.845,112.79,114758,0
+GIB.US,D,20241106,000000,112.08,114.57,111.135,112.49,198433,0
+GIB.US,D,20241107,000000,113.07,113.97,112.06,112.52,160651,0
+GIB.US,D,20241108,000000,111.91,112.43,110.81,111.15,99961,0
+GIB.US,D,20241111,000000,111.06,112.7,110.87,111.85,114151,0
+GIB.US,D,20241112,000000,111.585,112.4,111.32,112.15,163766,0
+GIB.US,D,20241113,000000,111.26,112.3,111.15,112.13,280857,0
+GIB.US,D,20241114,000000,112.385,112.89,105.55,107.08,456753,0
+GIB.US,D,20241115,000000,106.79,107.7,106.13,107.39,178429,0
+GIB.US,D,20241118,000000,107.2189,109.79,106.95,109.57,195223,0
+GIB.US,D,20241119,000000,108.57,110.42,108.5,109.67,165383,0
+GIB.US,D,20241120,000000,109.54,110,108.39,109.87,257889,0
+GIB.US,D,20241121,000000,110.35,112,109.66,111.97,211331,0
+GIB.US,D,20241122,000000,111.56,112.33,110.94,111.6,121332,0
+GIB.US,D,20241125,000000,111.95,112.95,111.43,112.6,185772,0
+GIB.US,D,20241126,000000,111.68,112.06,110.61,111.72,152002,0
+GIB.US,D,20241127,000000,112,113.31,111.96,112.59,119317,0
+GIB.US,D,20241129,000000,112.31,112.81,112.12,112.42,66007,0
+GIB.US,D,20241202,000000,112,113.33,111.57,112.54,152045,0
+GIB.US,D,20241203,000000,112.88,112.88,111.02,112.07,170056,0
+GIB.US,D,20241204,000000,111.82,113.81,111.72,113.03,121961,0
+GIB.US,D,20241205,000000,113.35,113.95,112.74,113.39,97467,0
+GIB.US,D,20241206,000000,113.34,114.01,112.475,112.76,82581,0
+GIB.US,D,20241209,000000,112.95,114.75,112.68,113.74,184214,0
+GIB.US,D,20241210,000000,113.58,114.27,113.22,114.15,225677,0
+GIB.US,D,20241211,000000,114.07,114.9525,114.005,114.67,104672,0
+GIB.US,D,20241212,000000,114.15,114.305,112.19,112.31,234365,0
+GIB.US,D,20241213,000000,112.53,113.01,112.32,112.61,213384,0
+GIB.US,D,20241216,000000,112.61,112.68,109.76,110.21,228884,0
+GIB.US,D,20241217,000000,110.15,111.33,109.5,109.82,148244,0
+GIB.US,D,20241218,000000,109.02,109.9325,106.34,107,261936,0
+GIB.US,D,20241219,000000,107.895,109.6,107.78,109.02,198494,0
+GIB.US,D,20241220,000000,108.41,110.27,108.12,109.44,182580,0
+GIB.US,D,20241223,000000,108.89,109.73,108.585,109.54,148514,0
+GIB.US,D,20241224,000000,109.327,110.44,109.26,110.32,75743,0
+GIB.US,D,20241226,000000,110,110.73,109.74,110.34,37692,0
+GIB.US,D,20241227,000000,110.04,110.44,108.855,109.87,208151,0
+GIB.US,D,20241230,000000,109.59,109.935,108,109.3,102908,0
+GIB.US,D,20241231,000000,109.19,109.635,108.91,109.32,104016,0
+GIB.US,D,20250102,000000,109.55,110.05,108.71,109.18,130369,0
+GIB.US,D,20250103,000000,109.31,110.04,108.955,109.76,107957,0
+GIB.US,D,20250106,000000,110,110.85,108.28,109.11,188414,0
+GIB.US,D,20250107,000000,109.575,110.52,107.545,108.26,139900,0
+GIB.US,D,20250108,000000,107.98,109.28,106.98,109.12,129203,0
+GIB.US,D,20250110,000000,107.46,108.6,106.6,107.72,221867,0
+GIB.US,D,20250113,000000,107.01,107.98,106.34,107.87,157611,0
+GIB.US,D,20250114,000000,108,108.65,106.75,107.54,134643,0
+GIB.US,D,20250115,000000,108.45,108.79,107.66,108.38,112659,0
+GIB.US,D,20250116,000000,108.48,109.18,107.8,108.75,111897,0
+GIB.US,D,20250117,000000,109.3,109.3,108.26,108.49,138776,0
+GIB.US,D,20250121,000000,108.55,111,108.49,110.48,169464,0
+GIB.US,D,20250122,000000,110.59,111.715,110.295,111.37,184791,0
+GIB.US,D,20250123,000000,111.02,112.12,111.02,111.61,193351,0
+GIB.US,D,20250124,000000,111.805,112.51,111.41,111.97,195757,0
+GIB.US,D,20250127,000000,111.27,113.56,110.93,113.24,141427,0
+GIB.US,D,20250128,000000,113.01,114.775,112.97,114.45,243924,0
+GIB.US,D,20250129,000000,114.15,116.73,112.11,114.54,327299,0
+GIB.US,D,20250130,000000,115.47,121.55,115.18,119.01,459084,0
+GIB.US,D,20250131,000000,118.5,121.17,117.71,117.82,376125,0
+GIB.US,D,20250203,000000,114.78,119.11,114.24,118.15,307503,0
+GIB.US,D,20250204,000000,118.56,119.15,117.475,118.1,253999,0
+GIB.US,D,20250205,000000,118.44,120.24,118.15,120.17,151431,0
+GIB.US,D,20250206,000000,119.96,120.14,117.985,119.18,191564,0
+GIB.US,D,20250207,000000,120,120,117.75,119.03,306018,0
+GIB.US,D,20250210,000000,118.8,121.04,118.73,120.76,210633,0
+GIB.US,D,20250211,000000,120.19,121.09,119.73,120.78,266915,0
+GIB.US,D,20250212,000000,119.5,121.215,119.5,120.65,215167,0
+GIB.US,D,20250213,000000,120.72,122.79,120.66,122.43,377987,0
+GIB.US,D,20250214,000000,122.14,122.59,120.21,120.32,207297,0
+GIB.US,D,20250218,000000,119.84,120.12,119.14,120.01,272262,0
+GIB.US,D,20250219,000000,119.28,119.47,117.685,118.56,247667,0
+GIB.US,D,20250220,000000,118.21,118.605,116.93,117.32,226828,0
+GIB.US,D,20250221,000000,116.94,117.08,112.46,112.54,493176,0
+GIB.US,D,20250224,000000,112.25,113.76,111.56,112.3,230740,0
+GIB.US,D,20250225,000000,112.72,113.87,111.74,113.25,234822,0
+GIB.US,D,20250226,000000,113.539,113.63,111.33,111.98,275921,0
+GIB.US,D,20250227,000000,111.73,112.05,110.22,110.29,161128,0
+GIB.US,D,20250228,000000,110.44,110.64,102.93,103.62,1077875,0
+GIB.US,D,20250303,000000,104.13,105.26,102.265,103.24,429839,0
+GIB.US,D,20250304,000000,102.15,103.94,100.705,102.69,500256,0
+GIB.US,D,20250305,000000,103.58,104.11,102.65,103.75,373406,0
+GIB.US,D,20250306,000000,103.085,105.04,102.86,103.52,330791,0
+GIB.US,D,20250307,000000,103.15,105.23,102.63,104.78,339379,0
+GIB.US,D,20250310,000000,104,104.92,103.66,104.39,338037,0
+GIB.US,D,20250311,000000,104.375,104.49,102.64,103.82,290634,0
+GIB.US,D,20250312,000000,104.01,105.035,102.985,103.8,317508,0
+GIB.US,D,20250313,000000,103.325,103.665,100.425,100.52,363972,0
+GIB.US,D,20250314,000000,100.84,103.12,100.69,102.97,210352,0
+GIB.US,D,20250317,000000,103.2,104.59,102.77,104.16,242712,0
+GIB.US,D,20250318,000000,103.68,103.91,102.38,103.36,252929,0
+GIB.US,D,20250319,000000,103.83,103.95,102.58,103.52,245156,0
+GIB.US,D,20250320,000000,102.08,102.19,97.46,98.73,597206,0
+GIB.US,D,20250321,000000,98.34,99.03,97.62,98.74,335121,0
+GIB.US,D,20250324,000000,99.51,100.86,99,100.1,343489,0
+GIB.US,D,20250325,000000,100.695,101.67,100.24,101.11,241183,0
+GIB.US,D,20250326,000000,101.105,101.58,99.91,100.18,208076,0
+GIB.US,D,20250327,000000,99.83,99.83,98.56,99.26,197149,0
+GIB.US,D,20250328,000000,98.77,99.255,97.54,98.12,164945,0
+GIB.US,D,20250331,000000,97.02,100.09,96.75,99.83,294771,0
+GIB.US,D,20250401,000000,99.72,101.31,98.51,100.79,380244,0
+GIB.US,D,20250402,000000,99.86,102.1119,99.86,102.1,480279,0
+GIB.US,D,20250403,000000,100.74,102.965,100.0278,100.34,367032,0
+GIB.US,D,20250404,000000,98.23,100.17,95.75,96.47,428289,0
+GIB.US,D,20250407,000000,93.66,99.19,92.85,96.92,799451,0
+GIB.US,D,20250408,000000,99.87,99.87,95.54,96.5,475001,0
+GIB.US,D,20250409,000000,95.82,101.985,95.38,101.88,447508,0
+GIB.US,D,20250410,000000,99.495,100.96,95.87,98.21,452347,0
+GIB.US,D,20250411,000000,98.32,102.11,98.18,101.83,410299,0
+GIB.US,D,20250414,000000,102.625,103.875,102.05,103.06,258798,0
+GIB.US,D,20250415,000000,102.97,104.28,102.365,103.16,202730,0
+GIB.US,D,20250416,000000,103.19,104.6,102.63,104.16,366184,0
+GIB.US,D,20250417,000000,104.53,106.04,104.03,105.23,309300,0
+GIB.US,D,20250421,000000,104.885,105.08,103.63,104.23,196354,0
+GIB.US,D,20250422,000000,104.55,106.38,104.55,105.76,202066,0
+GIB.US,D,20250423,000000,106.91,108.02,104.25,104.51,323234,0
+GIB.US,D,20250424,000000,104.68,106.3,103.64,105.56,285630,0
+GIB.US,D,20250425,000000,105.385,106.65,105.29,105.47,279586,0
+GIB.US,D,20250428,000000,105.73,107.555,105.53,105.91,235875,0
+GIB.US,D,20250429,000000,105.42,107.595,105.32,107.05,556536,0
+GIB.US,D,20250430,000000,105.35,108.015,104.17,106.06,501323,0
+GIB.US,D,20250501,000000,106.03,106.84,104.25,104.37,364402,0
+GIB.US,D,20250502,000000,105,105.52,103.865,104.92,302491,0
+GIB.US,D,20250505,000000,104.84,105.76,104.51,105.11,150414,0
+GIB.US,D,20250506,000000,104.925,105.45,104.41,104.85,174911,0
+GIB.US,D,20250507,000000,104.85,106.535,104.85,106,165748,0
+GIB.US,D,20250508,000000,106.155,107.0976,105.54375,106.23,225894,0
+GIB.US,D,20250509,000000,107,107.08,105.8101,105.95,168047,0
+GIB.US,D,20250512,000000,107.24,108.245,106.86,107.89,229085,0
+GIB.US,D,20250513,000000,107.725,109.005,107.555,107.56,248904,0
+GIB.US,D,20250514,000000,107.245,107.25,106.09,106.83,189892,0
+GIB.US,D,20250515,000000,107.21,108.17,107,107.91,158919,0
+GIB.US,D,20250516,000000,107.365,108.46,106.79,108.26,212292,0
+GIB.US,D,20250519,000000,107.875,108.4901,107.64,108.08,88238,0
+GIB.US,D,20250520,000000,108.25,109.29,107.86,108.25,176961,0
+GIB.US,D,20250521,000000,108.3,108.84,107.51,107.59,204955,0
+GIB.US,D,20250522,000000,107.27,107.53,106.61,106.71,176960,0
+GIB.US,D,20250523,000000,106.7,107.034,105.7,106.36,257431,0
+GIB.US,D,20250527,000000,107.3,108.55,107.21,108.27,250876,0
+GIB.US,D,20250528,000000,107.89,108.44,106.89,107.1,191922,0
+GIB.US,D,20250529,000000,107.77,108.03,107.06,107.64,183549,0
+GIB.US,D,20250530,000000,107.27,107.68,106.55,107.56,212269,0
+GIB.US,D,20250602,000000,107,107.87,106.545,107.57,313002,0
+GIB.US,D,20250603,000000,107.93,107.93,105.45,105.86,350121,0
+GIB.US,D,20250604,000000,106.07,108.34,106.04,107.77,250785,0
+GIB.US,D,20250605,000000,107.64,108.45,107.28,107.65,200671,0
+GIB.US,D,20250606,000000,107.71,108.38,107.2725,107.84,137373,0
+GIB.US,D,20250609,000000,107.8,108.42,106.96,107.95,222435,0
+GIB.US,D,20250610,000000,108.14,109.33,107.81,108.72,245824,0
+GIB.US,D,20250611,000000,108.55,109.56,108.44,108.74,203687,0
+GIB.US,D,20250612,000000,108.64,110.07,108.63,109.59,321574,0
+GIB.US,D,20250613,000000,109.54,110.01,108.14,108.19,218027,0
+GIB.US,D,20250616,000000,108.6,110,108.6,109,182023,0
+GIB.US,D,20250617,000000,108.48,109.06,107.64,107.85,146093,0
+GIB.US,D,20250618,000000,108.07,108.28,107.3,107.3,182558,0
+GIB.US,D,20250620,000000,107.66,108.09,105.12,105.34,363191,0
+GIB.US,D,20250623,000000,104.7,106.32,104.665,106.07,236564,0
+GIB.US,D,20250624,000000,106.35,106.62,105.48,105.53,257530,0
+GIB.US,D,20250625,000000,105.99,105.99,103.24,103.5,290543,0
+GIB.US,D,20250626,000000,104,104.37,103.61,104.08,289341,0
+GIB.US,D,20250627,000000,103.93,104.1,102.35,103.33,360807,0
+GIB.US,D,20250630,000000,104.16,105,103.8296,104.83,237403,0
+GIB.US,D,20250701,000000,104.9,106.68,104.38,105.86,165873,0
+GIB.US,D,20250702,000000,105.56,105.56,103.97,105.26,168926,0
+GIB.US,D,20250703,000000,105.64,106.45,105.1,106.19,96405,0
+GIB.US,D,20250707,000000,105.53,106,104.13,104.25,290769,0
+GIB.US,D,20250708,000000,104.405,104.7,103.21,103.45,293156,0
+GIB.US,D,20250709,000000,103.92,103.92,102.56,102.79,305921,0
+GIB.US,D,20250710,000000,102.78,102.965,101.36,102.37,248083,0
+GIB.US,D,20250711,000000,102.12,102.12,100.57,100.57,251939,0
+GIB.US,D,20250714,000000,100.56,101.51,100.43,101.11,200984,0
+GIB.US,D,20250715,000000,101.36,101.52,100.15,100.2,242518,0
+GIB.US,D,20250716,000000,100.42,101.155,100.25,101.02,186837,0
+GIB.US,D,20250717,000000,100.84,101.17,100.01,100.42,305647,0
+GIB.US,D,20250718,000000,100.91,101.05,99.41,99.51,294466,0
+GIB.US,D,20250721,000000,99.56,100.7118,99.3,100.33,336417,0
+GIB.US,D,20250722,000000,100.2,101.37,100.18,101.29,198352,0
+GIB.US,D,20250723,000000,101.53,102.4525,101.29,102.3,224199,0
+GIB.US,D,20250724,000000,101.61,102.45,101.3,101.51,375089,0
+GIB.US,D,20250725,000000,100.9,101.21,100.5,101.11,203952,0
+GIB.US,D,20250728,000000,100.73,101.2,99.67,99.85,293096,0
+GIB.US,D,20250729,000000,99.9,100.15,99.42,99.91,427016,0
+GIB.US,D,20250730,000000,100.545,103.035,96.57,97.07,770074,0
+GIB.US,D,20250731,000000,96.8365,97.745,96.1,96.43,478434,0
+GIB.US,D,20250801,000000,96.79,96.84,95.245,95.48,324095,0
+GIB.US,D,20250804,000000,96,96.97,95.352,96.97,244492,0
+GIB.US,D,20250805,000000,96.56,98.1301,96.19,97.53,483064,0
+GIB.US,D,20250806,000000,97.86,98.19,96.49,96.58,282423,0
+GIB.US,D,20250807,000000,97.33,97.33,94.48,95.15,317526,0
+GIB.US,D,20250808,000000,95.16,96.34,95.13,95.93,274106,0
+GIB.US,D,20250811,000000,96.075,96.34,94.85,95.14,297410,0
+GIB.US,D,20250812,000000,95.285,95.5,93.93,93.99,449632,0
+GIB.US,D,20250813,000000,94.01,95.98,93.2,95.66,656471,0
+GIB.US,D,20250814,000000,94.87,95.34,93.59,93.84,422864,0
+GIB.US,D,20250815,000000,93.915,94.82,93.58,93.98,336945,0
+GIB.US,D,20250818,000000,93.9,94.5,93.85,94.09,255890,0
+GIB.US,D,20250819,000000,94.285,95.31,94.14,95.14,330642,0
+GIB.US,D,20250820,000000,95.25,95.71,94.4,94.78,387150,0
+GIB.US,D,20250821,000000,94.19,94.87,93.78,94.84,271924,0
+GIB.US,D,20250822,000000,95.2,97.55,94.82,96.96,369690,0
+GIB.US,D,20250825,000000,97.01,97.21,95.16,95.72,324913,0
+GIB.US,D,20250826,000000,95.31,96.2,95.1,95.16,386109,0
+GIB.US,D,20250827,000000,95.34,96.64,95.34,96.48,226197,0
+GIB.US,D,20250828,000000,96.26,96.88,96.2,96.42,336270,0
+GIB.US,D,20250829,000000,96.11,97.42,96.11,97.18,241833,0
+GIB.US,D,20250902,000000,96,96.801,95.5,96.67,290175,0
+GIB.US,D,20250903,000000,96.61,96.89,96.17,96.43,347485,0
+GIB.US,D,20250904,000000,96.52,96.99,95.28,95.29,375222,0
+GIB.US,D,20250905,000000,96.01,97.5,95.7,96.73,183203,0
+GIB.US,D,20250908,000000,96.49,97.11,96.02,96.54,241590,0
+GIB.US,D,20250909,000000,96.19,96.65,95.57,95.57,232330,0
+GIB.US,D,20250910,000000,95.4,95.87,92.58,92.8,291692,0
+GIB.US,D,20250911,000000,92.7,94.26,92.21,94.26,354270,0
+GIB.US,D,20250912,000000,93.865,94.17,93.32,93.32,199505,0
+GIB.US,D,20250915,000000,93.54,93.92,92.58,93.08,312666,0
+GIB.US,D,20250916,000000,93.16,94,92.97,93.8,203305,0
+GIB.US,D,20250917,000000,94.11,94.69,92.38,92.44,197257,0
+GIB.US,D,20250918,000000,92.39,93.1,92.07,92.26,292217,0
+GIB.US,D,20250919,000000,93.97,93.97,92.25,92.61,376253,0
+GIB.US,D,20250922,000000,92.45,93.98,92.33,93.49,317809,0
+GIB.US,D,20250923,000000,93.63,93.63,90.67,90.85,352929,0
+GIB.US,D,20250924,000000,90.94,91.88,90.31,91.73,250294,0
+GIB.US,D,20250925,000000,91.03,91.49,88.23,88.38,441870,0
+GIB.US,D,20250926,000000,88.305,88.5,87.26,88.14,675055,0
+GIB.US,D,20250929,000000,88.585,89.29,88.2725,88.93,461522,0
+GIB.US,D,20250930,000000,89.155,89.205,88.64,89.13,482346,0
+GIB.US,D,20251001,000000,89.235,90.67,89.08,89.98,442329,0
+GIB.US,D,20251002,000000,90.16,90.26,89.11,90.26,274630,0
+GIB.US,D,20251003,000000,90.49,91.86,90.39,91.65,273080,0
+GIB.US,D,20251006,000000,91.85,91.9,90.55,91.1,342594,0
+GIB.US,D,20251007,000000,91.202,91.34,90.44,90.56,199008,0
+GIB.US,D,20251008,000000,90.81,91.04,90.31,91.02,287035,0
+GIB.US,D,20251009,000000,90.6436,91,89.55,90.58,233534,0
+GIB.US,D,20251010,000000,90.765,91,88.54,88.8,312607,0
+GIB.US,D,20251013,000000,88.88,89.53,88.32,89.47,134302,0
+GIB.US,D,20251014,000000,88.51,90.19,88.36,90.15,283532,0
+GIB.US,D,20251015,000000,90.4,90.44,86.46,86.49,398006,0
+GIB.US,D,20251016,000000,86.43,87.68,85.9,87.08,417612,0
+GIB.US,D,20251017,000000,86.34,87.44,86.34,87.1,289158,0
+GIB.US,D,20251020,000000,87.17,87.7,86.63,87.07,248390,0
+GIB.US,D,20251021,000000,86.895,87.43,86.58,87.27,309446,0
+GIB.US,D,20251022,000000,87.86,87.88,86.8,87.66,340640,0
+GIB.US,D,20251023,000000,87.56,88.27,86.91,88.27,287954,0
+GIB.US,D,20251024,000000,88.41,88.41,87.165,87.32,184188,0
+GIB.US,D,20251027,000000,87.62,88.06,87.01,87.98,488347,0
+GIB.US,D,20251028,000000,87.725,88.445,87.47,88.17,216161,0
+GIB.US,D,20251029,000000,88.03,88.12,85.94,85.95,504037,0
+GIB.US,D,20251030,000000,85.36,87.4,85.36,87.1,495279,0
+GIB.US,D,20251031,000000,86.865,87.47,86.54,87,337674,0
+GIB.US,D,20251103,000000,86.38,86.89,85.88,86.62,360288,0
+GIB.US,D,20251104,000000,85.99,86.865,85.16,85.37,508225,0
+GIB.US,D,20251105,000000,86.1,89.73,85.58,89.6,580287,0
+GIB.US,D,20251106,000000,89.28,89.5,84.42,84.81,444102,0
+GIB.US,D,20251107,000000,84.94,86.3,84.24,86.18,530101,0
+GIB.US,D,20251110,000000,85.72,86,84,85.71,425516,0
+GIB.US,D,20251111,000000,85.76,86.81,85.29,86.75,224642,0
+GIB.US,D,20251112,000000,86.53,88.04,86.39,87.44,489779,0
+GIB.US,D,20251113,000000,87,87.95,86.88,87.75,265447,0
+GIB.US,D,20251114,000000,87.22,87.69,86.14,86.85,323666,0
+GIB.US,D,20251117,000000,86.37,87.03,85.61,86.11,325718,0
+GIB.US,D,20251118,000000,85.605,86.16,85.3,86.07,318103,0
+GIB.US,D,20251119,000000,85.7,86.7538,85.37,86.52,307820,0
+GIB.US,D,20251120,000000,87,87.5,85.695,86.03,246176,0
+GIB.US,D,20251121,000000,85.83,88.47,85.83,87.67,325243,0
+GIB.US,D,20251124,000000,87.43,88.755,87.3,87.9,592667,0
+GIB.US,D,20251125,000000,88.05,89.4,87.95,89.19,297224,0
+GIB.US,D,20251126,000000,89.2,89.5,88.35,88.39,249653,0
+GIB.US,D,20251128,000000,88.4,88.94,87.92,88.53,181862,0
+GIB.US,D,20251201,000000,88.48,89.26,88.26,88.27,301967,0
+GIB.US,D,20251202,000000,88.7,89.28,87.95,88.77,214571,0
+GIB.US,D,20251203,000000,88.23,89.75,88.23,89.51,224828,0
+GIB.US,D,20251204,000000,89.73,92.39,89.73,91.49,470016,0
+GIB.US,D,20251205,000000,91.43,92.97,91.43,92.26,488289,0
+GIB.US,D,20251208,000000,91.785,92.01,90.28,90.63,372712,0
+GIB.US,D,20251209,000000,90.63,91.84,90.19,90.2,316228,0
+GIB.US,D,20251210,000000,90.22,90.48,89.13,90.13,346065,0
+GIB.US,D,20251211,000000,90.92,92.315,90.06,90.26,322200,0
+GIB.US,D,20251212,000000,90.38,90.93,89.695,90.76,290200,0
+GIB.US,D,20251215,000000,89.915,91.16,88.1,90.98,340631,0
+GIB.US,D,20251216,000000,90.98,91.57,89.8475,90.91,360691,0
+GIB.US,D,20251217,000000,90.81,92.83,90.67,92.29,555435,0
+GIB.US,D,20251218,000000,92.35,93.01,91.49,92.25,347820,0
+GIB.US,D,20251219,000000,92.52,92.97,91.95,92.64,319722,0
+GIB.US,D,20251222,000000,92.45,93.55,92.01,93.22,320025,0
+GIB.US,D,20251223,000000,93.53,93.7,92.62,93.42,299546,0
+GIB.US,D,20251224,000000,93.44,94.24,93.07,93.83,136937,0
+GIB.US,D,20251226,000000,93.1,94.28,93.1,93.84,171411,0
+GIB.US,D,20251229,000000,93.6,94.52,93.6,93.81,258588,0
+GIB.US,D,20251230,000000,93.2,93.935,92.84,92.98,233288,0
+GIB.US,D,20251231,000000,93.225,93.225,92.2824,92.3,407733,0
+GIB.US,D,20260102,000000,92.29,92.39,90.63,91.14,287019,0
+GIB.US,D,20260105,000000,91.05,93.06,90.64,91.03,295631,0
+GIB.US,D,20260106,000000,90.8051,93.05,90.8051,92.82,202364,0
+GIB.US,D,20260107,000000,93,93.49,91.58,91.99,275230,0
+GIB.US,D,20260108,000000,91.82,95.15,91.61,94.41,323464,0
+GIB.US,D,20260109,000000,94.93,95.2,93.44,93.82,306813,0
+GIB.US,D,20260112,000000,93.13,94.98,92.9,94.81,172274,0
+GIB.US,D,20260113,000000,94.85,95,93.2,93.89,245349,0
+GIB.US,D,20260114,000000,93.98,94.87,93.78,94.68,295084,0
+GIB.US,D,20260115,000000,94.51,94.84,92.615,92.64,217185,0
+GIB.US,D,20260116,000000,92.55,92.63,90.95,91.8,296911,0
+GIB.US,D,20260120,000000,91.41,91.46,87,87.32,444895,0
+GIB.US,D,20260121,000000,87.08,88.7,87.08,87.95,418204,0
+GIB.US,D,20260122,000000,88.525,89.13,88.035,88.33,245156,0
+GIB.US,D,20260123,000000,88.285,89.425,88.18,89.36,283384,0
+GIB.US,D,20260126,000000,90,90,88.695,89.19,313109,0
+GIB.US,D,20260127,000000,89.31,89.55,88.22,88.23,446020,0
+GIB.US,D,20260128,000000,91.57,93.66,83.75,86.35,923752,0
+GIB.US,D,20260129,000000,87,87.57,84.9,85.7,818785,0
+GIB.US,D,20260130,000000,84.955,86.35,84.5,85.78,498465,0
+GIB.US,D,20260202,000000,85.4,87.05,85.26,86.62,554775,0
+GIB.US,D,20260203,000000,85.15,85.17,77.86,79.65,818643,0
+GIB.US,D,20260204,000000,79.55,82.96,79.15,82.71,681699,0
+GIB.US,D,20260205,000000,82.67,83.55,81.82,82.66,798188,0
+GIB.US,D,20260206,000000,82.65,83.74,81.97,82.73,404026,0
+GIB.US,D,20260209,000000,82.2,82.55,80.93,81.06,519807,0
+GIB.US,D,20260210,000000,81.26,81.86,80.19,80.94,792088,0
+GIB.US,D,20260211,000000,81.08,81.08,75.37,75.4,720411,0
+GIB.US,D,20260212,000000,75.01,75.685,72.64,75.2,825233,0
+GIB.US,D,20260213,000000,75.51,76.45,73.85,74.53,731174,0
+GIB.US,D,20260217,000000,73.98,74.94,72.97,73.38,772843,0
+GIB.US,D,20260218,000000,73,74.35,72.33,73.88,485026,0
diff --git a/daily/us/nyse stocks/1/gpgi.us.txt b/daily/us/nyse stocks/1/gpgi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f29970b33c6d10b9ac7122b5ea094a3b5956b383
--- /dev/null
+++ b/daily/us/nyse stocks/1/gpgi.us.txt	
@@ -0,0 +1,1314 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPGI.US,D,20201123,000000,8.18327,8.46545,8.18327,8.18327,717396,0
+GPGI.US,D,20201124,000000,8.20816,8.28286,7.84299,8.28286,5952015,0
+GPGI.US,D,20201125,000000,8.25182,8.25182,8.25182,8.25182,1249.47,0
+GPGI.US,D,20201130,000000,8.21646,8.22476,8.20294,8.21646,1691804,0
+GPGI.US,D,20201201,000000,8.21646,8.24136,8.21646,8.24136,82008.9,0
+GPGI.US,D,20201202,000000,8.25041,8.25041,8.25041,8.25041,121.694,0
+GPGI.US,D,20201203,000000,8.22476,8.25796,8.21646,8.21646,470469,0
+GPGI.US,D,20201204,000000,8.24966,8.24966,8.24966,8.24966,2978.5,0
+GPGI.US,D,20201207,000000,8.34096,8.34096,8.26626,8.29946,394730,0
+GPGI.US,D,20201208,000000,8.30518,8.38245,8.30269,8.38245,216963,0
+GPGI.US,D,20201209,000000,8.33357,8.34096,8.32983,8.34096,677987,0
+GPGI.US,D,20201210,000000,8.32436,8.36585,8.32436,8.36585,15423.8,0
+GPGI.US,D,20201211,000000,8.45715,8.46545,8.39075,8.44055,60982.2,0
+GPGI.US,D,20201214,000000,8.49865,8.50694,8.38245,8.3866,78718.3,0
+GPGI.US,D,20201215,000000,8.42395,8.44885,8.34925,8.40735,86445.4,0
+GPGI.US,D,20201216,000000,8.3866,8.40735,8.38245,8.40735,2683.3,0
+GPGI.US,D,20201217,000000,8.38245,8.40735,8.37208,8.40735,8040.28,0
+GPGI.US,D,20201218,000000,8.48205,8.48205,8.34096,8.34925,2057.96,0
+GPGI.US,D,20201221,000000,8.38245,8.38245,8.38245,8.38245,3871.33,0
+GPGI.US,D,20201222,000000,8.39075,8.42395,8.37415,8.38245,29066.9,0
+GPGI.US,D,20201223,000000,8.37664,8.42395,8.37664,8.42378,63894.5,0
+GPGI.US,D,20201224,000000,8.39075,8.48205,8.38245,8.4696,786394,0
+GPGI.US,D,20201228,000000,8.51524,8.51524,8.4364,8.46545,17968.6,0
+GPGI.US,D,20201229,000000,8.65633,8.68679,8.38254,8.39075,24090.7,0
+GPGI.US,D,20201230,000000,8.41316,8.46545,8.41316,8.44885,11541.7,0
+GPGI.US,D,20201231,000000,8.40071,8.42395,8.38245,8.39075,18869.9,0
+GPGI.US,D,20210104,000000,8.50694,8.50694,8.41565,8.44055,28107.8,0
+GPGI.US,D,20210105,000000,8.46545,8.50404,8.44121,8.45715,95699,0
+GPGI.US,D,20210106,000000,8.56504,8.56504,8.42395,8.49865,1301846,0
+GPGI.US,D,20210107,000000,8.48205,8.49865,8.45715,8.47898,15072,0
+GPGI.US,D,20210108,000000,8.58579,8.63144,8.51524,8.56504,83475.3,0
+GPGI.US,D,20210111,000000,8.56504,8.63144,8.52479,8.56238,77650.8,0
+GPGI.US,D,20210112,000000,8.58994,8.66463,8.58073,8.60654,298625,0
+GPGI.US,D,20210113,000000,8.60654,8.74763,8.59824,8.68945,331281,0
+GPGI.US,D,20210114,000000,8.68132,8.78083,8.58994,8.75593,88708.2,0
+GPGI.US,D,20210115,000000,8.73933,8.78083,8.53184,8.64804,192406,0
+GPGI.US,D,20210119,000000,8.57334,8.72273,8.57334,8.71443,679667,0
+GPGI.US,D,20210120,000000,8.57973,8.68953,8.57973,8.63144,59894.2,0
+GPGI.US,D,20210121,000000,8.72007,8.72007,8.63974,8.63974,18795.2,0
+GPGI.US,D,20210122,000000,8.59824,8.69775,8.59824,8.63974,12042.9,0
+GPGI.US,D,20210125,000000,8.68123,8.92192,8.68123,8.83062,505149,0
+GPGI.US,D,20210126,000000,8.80573,8.82232,8.67293,8.77253,317868,0
+GPGI.US,D,20210127,000000,8.73933,8.73933,8.44885,8.44893,261313,0
+GPGI.US,D,20210128,000000,8.66463,8.66463,8.46545,8.54844,202037,0
+GPGI.US,D,20210129,000000,8.51524,8.63144,8.48769,8.55674,210958,0
+GPGI.US,D,20210201,000000,8.55674,8.67293,8.55674,8.64804,137072,0
+GPGI.US,D,20210202,000000,8.66463,8.67293,8.58994,8.63144,169041,0
+GPGI.US,D,20210203,000000,8.63144,8.65219,8.615,8.63144,54407.1,0
+GPGI.US,D,20210204,000000,8.63559,8.71443,8.63559,8.67293,156423,0
+GPGI.US,D,20210205,000000,8.71451,8.74763,8.60654,8.63144,437739,0
+GPGI.US,D,20210208,000000,8.75593,8.75593,8.63144,8.63144,68280.3,0
+GPGI.US,D,20210209,000000,8.67293,8.67293,8.61484,8.63144,141840,0
+GPGI.US,D,20210210,000000,8.63974,8.67293,8.57334,8.59824,37619.3,0
+GPGI.US,D,20210211,000000,8.59409,8.63974,8.57334,8.58164,31749,0
+GPGI.US,D,20210212,000000,8.54844,8.67293,8.48205,8.54014,57874.8,0
+GPGI.US,D,20210216,000000,8.64804,8.67293,8.56504,8.58164,49511.6,0
+GPGI.US,D,20210217,000000,8.65633,8.67293,8.62314,8.67293,35625.2,0
+GPGI.US,D,20210218,000000,8.63144,8.67285,8.63144,8.63144,13333.4,0
+GPGI.US,D,20210219,000000,8.63974,8.73933,8.63974,8.73103,88515.4,0
+GPGI.US,D,20210222,000000,8.73933,8.74763,8.67293,8.71443,121513,0
+GPGI.US,D,20210223,000000,8.69783,8.69783,8.45715,8.62314,232025,0
+GPGI.US,D,20210224,000000,8.55674,8.67293,8.55674,8.64804,32400.9,0
+GPGI.US,D,20210225,000000,8.64804,8.66463,8.51524,8.58994,48808,0
+GPGI.US,D,20210226,000000,8.55674,8.63144,8.51524,8.57334,190295,0
+GPGI.US,D,20210301,000000,8.58172,8.67293,8.57334,8.63144,175230,0
+GPGI.US,D,20210302,000000,8.67293,8.67293,8.40735,8.43225,129162,0
+GPGI.US,D,20210303,000000,8.42395,8.43183,8.22061,8.25796,319393,0
+GPGI.US,D,20210304,000000,8.29946,8.58994,8.21646,8.39075,240900,0
+GPGI.US,D,20210305,000000,8.44055,8.44055,8.21646,8.35755,40549.6,0
+GPGI.US,D,20210308,000000,8.28286,8.54487,8.28286,8.43225,20657.9,0
+GPGI.US,D,20210309,000000,8.50694,8.50694,8.29531,8.31606,258206,0
+GPGI.US,D,20210310,000000,8.31606,8.31606,8.22476,8.29946,76684.5,0
+GPGI.US,D,20210311,000000,8.30776,8.50694,8.28701,8.31606,116838,0
+GPGI.US,D,20210312,000000,8.35996,8.45715,8.26626,8.29116,19050.6,0
+GPGI.US,D,20210315,000000,8.37407,8.48205,8.31606,8.32436,13147.8,0
+GPGI.US,D,20210316,000000,8.42619,8.50694,8.25796,8.46545,46478.9,0
+GPGI.US,D,20210317,000000,8.33266,8.46545,8.26626,8.32436,75168.7,0
+GPGI.US,D,20210318,000000,8.34925,8.34925,8.29954,8.34925,17308.3,0
+GPGI.US,D,20210319,000000,8.34925,8.34925,8.27456,8.29116,34043.1,0
+GPGI.US,D,20210322,000000,8.3505,8.35158,8.21646,8.21646,9757.26,0
+GPGI.US,D,20210323,000000,8.28286,8.30734,8.22476,8.23306,8739.12,0
+GPGI.US,D,20210324,000000,8.23306,8.33681,8.21646,8.30361,107517,0
+GPGI.US,D,20210325,000000,8.20816,8.29116,8.17497,8.23306,45437.9,0
+GPGI.US,D,20210326,000000,8.19903,8.32436,8.19903,8.32021,60121.9,0
+GPGI.US,D,20210329,000000,8.34925,8.34925,8.28286,8.32436,5211.18,0
+GPGI.US,D,20210330,000000,8.29116,8.29116,8.20816,8.23356,474741,0
+GPGI.US,D,20210331,000000,8.29863,8.37415,8.21646,8.25796,59209.8,0
+GPGI.US,D,20210401,000000,8.26941,8.27456,8.19986,8.25796,17977,0
+GPGI.US,D,20210405,000000,8.19157,8.24302,8.19157,8.24302,4237.62,0
+GPGI.US,D,20210406,000000,8.18335,8.24136,8.18335,8.23306,62679.9,0
+GPGI.US,D,20210407,000000,8.25796,8.25796,8.22476,8.24219,7298.06,0
+GPGI.US,D,20210408,000000,8.23306,8.32436,8.23306,8.27456,41675,0
+GPGI.US,D,20210409,000000,8.29929,8.29929,8.24219,8.25796,28723.5,0
+GPGI.US,D,20210412,000000,8.27448,8.27456,8.25796,8.27456,48415.2,0
+GPGI.US,D,20210413,000000,8.27456,8.34096,8.26211,8.29946,25675.1,0
+GPGI.US,D,20210414,000000,8.31606,8.38245,8.29116,8.38245,154194,0
+GPGI.US,D,20210415,000000,8.30079,8.37415,8.29116,8.32436,45917.4,0
+GPGI.US,D,20210416,000000,8.37407,8.37415,8.31465,8.37415,13723.7,0
+GPGI.US,D,20210419,000000,8.38245,8.46545,8.34096,8.39075,3493308,0
+GPGI.US,D,20210420,000000,8.35755,8.44885,8.29116,8.38245,604586,0
+GPGI.US,D,20210421,000000,8.37415,8.42395,8.30776,8.41565,278944,0
+GPGI.US,D,20210422,000000,8.41565,8.42395,8.39905,8.40735,1041676,0
+GPGI.US,D,20210423,000000,8.42395,8.45466,8.38254,8.44055,731646,0
+GPGI.US,D,20210426,000000,8.42395,8.44877,8.40735,8.41565,372727,0
+GPGI.US,D,20210427,000000,8.42395,8.43225,8.39075,8.41565,570709,0
+GPGI.US,D,20210428,000000,8.41565,8.44055,8.39075,8.41565,888792,0
+GPGI.US,D,20210429,000000,8.44055,8.44885,8.38245,8.40735,866999,0
+GPGI.US,D,20210430,000000,8.39913,8.41565,8.3949,8.41565,93624.1,0
+GPGI.US,D,20210503,000000,8.39905,8.42395,8.34096,8.37415,29175.3,0
+GPGI.US,D,20210504,000000,8.39075,8.39075,8.34925,8.38245,173646,0
+GPGI.US,D,20210505,000000,8.38245,8.38245,8.36585,8.37415,43796.8,0
+GPGI.US,D,20210506,000000,8.37415,8.41565,8.37415,8.39075,56460.3,0
+GPGI.US,D,20210507,000000,8.39075,8.39075,8.36585,8.37415,53568.5,0
+GPGI.US,D,20210510,000000,8.27456,8.39075,8.26626,8.34925,260423,0
+GPGI.US,D,20210511,000000,8.34096,8.42395,8.29946,8.36585,303325,0
+GPGI.US,D,20210512,000000,8.32436,8.35755,8.31606,8.34925,47759.7,0
+GPGI.US,D,20210513,000000,8.34925,8.38245,8.34096,8.37415,343268,0
+GPGI.US,D,20210514,000000,8.30776,8.42395,8.30776,8.37415,46605.4,0
+GPGI.US,D,20210517,000000,8.34096,8.38245,8.33266,8.36585,39007.3,0
+GPGI.US,D,20210518,000000,8.34096,8.38245,8.34096,8.35755,44916.1,0
+GPGI.US,D,20210519,000000,8.34925,8.38245,8.34925,8.34925,88455.1,0
+GPGI.US,D,20210520,000000,8.34925,8.37415,8.34925,8.37415,24447.3,0
+GPGI.US,D,20210521,000000,8.34925,8.36585,8.34925,8.35755,176464,0
+GPGI.US,D,20210524,000000,8.3534,8.3617,8.34925,8.35755,97064.1,0
+GPGI.US,D,20210525,000000,8.34925,8.37415,8.34096,8.35755,255991,0
+GPGI.US,D,20210526,000000,8.37415,8.37415,8.33266,8.34925,348251,0
+GPGI.US,D,20210527,000000,8.34984,8.37415,8.34925,8.34925,98442.5,0
+GPGI.US,D,20210528,000000,8.34925,8.3617,8.34925,8.34925,50955.1,0
+GPGI.US,D,20210601,000000,8.36585,8.37415,8.33266,8.34925,114748,0
+GPGI.US,D,20210602,000000,8.35755,8.37415,8.29946,8.37332,1028145,0
+GPGI.US,D,20210603,000000,8.34925,8.37415,8.34096,8.37415,92775.9,0
+GPGI.US,D,20210604,000000,8.36585,8.37415,8.34096,8.35755,78346,0
+GPGI.US,D,20210607,000000,8.35755,8.37415,8.3534,8.36585,27282.5,0
+GPGI.US,D,20210608,000000,8.34925,8.37415,8.34096,8.37415,36081.8,0
+GPGI.US,D,20210609,000000,8.35755,8.39075,8.31606,8.38245,85994.7,0
+GPGI.US,D,20210610,000000,8.38245,8.39905,8.36585,8.39075,15358.8,0
+GPGI.US,D,20210611,000000,8.38245,8.39905,8.38245,8.39905,48745.3,0
+GPGI.US,D,20210614,000000,8.39905,8.39905,8.36585,8.39905,26286,0
+GPGI.US,D,20210615,000000,8.36585,8.40735,8.36585,8.39905,27124.6,0
+GPGI.US,D,20210616,000000,8.41565,8.41565,8.34096,8.39075,21513.4,0
+GPGI.US,D,20210617,000000,8.38245,8.39075,8.37415,8.39075,15007,0
+GPGI.US,D,20210618,000000,8.38245,8.41565,8.32436,8.41565,136919,0
+GPGI.US,D,20210621,000000,8.39075,8.41565,8.38245,8.39905,522347,0
+GPGI.US,D,20210622,000000,8.39905,8.42395,8.38245,8.42395,14203.3,0
+GPGI.US,D,20210623,000000,8.41565,8.41565,8.36585,8.41565,9582.55,0
+GPGI.US,D,20210624,000000,8.33266,8.41565,8.33266,8.38245,15204.6,0
+GPGI.US,D,20210625,000000,8.41565,8.41565,8.39905,8.39905,3362.87,0
+GPGI.US,D,20210628,000000,8.40735,8.41565,8.39905,8.40735,8718.64,0
+GPGI.US,D,20210629,000000,8.37415,8.40735,8.37415,8.39075,3303.83,0
+GPGI.US,D,20210630,000000,8.34096,8.39075,8.34096,8.39075,288367,0
+GPGI.US,D,20210701,000000,8.39067,8.39067,8.33266,8.38245,49933.3,0
+GPGI.US,D,20210702,000000,8.36585,8.38245,8.3534,8.38245,44493.2,0
+GPGI.US,D,20210706,000000,8.34925,8.38245,8.34096,8.38245,23401.5,0
+GPGI.US,D,20210707,000000,8.34925,8.36585,8.34925,8.36585,4218.34,0
+GPGI.US,D,20210708,000000,8.35755,8.36585,8.34096,8.36585,17169.7,0
+GPGI.US,D,20210709,000000,8.36585,8.36585,8.34925,8.36585,3599.03,0
+GPGI.US,D,20210712,000000,8.36063,8.36585,8.36063,8.36585,2385.69,0
+GPGI.US,D,20210713,000000,8.41565,8.41565,8.34925,8.37415,1823.01,0
+GPGI.US,D,20210714,000000,8.37407,8.38245,8.34096,8.37415,17003.5,0
+GPGI.US,D,20210715,000000,8.33266,8.38245,8.32436,8.37415,10195.8,0
+GPGI.US,D,20210716,000000,8.3617,8.37415,8.34925,8.37415,25273.9,0
+GPGI.US,D,20210719,000000,8.37415,8.38245,8.34925,8.38245,243673,0
+GPGI.US,D,20210720,000000,8.38245,8.3915,8.34096,8.38245,26253.5,0
+GPGI.US,D,20210721,000000,8.34925,8.38245,8.34071,8.38245,21712.2,0
+GPGI.US,D,20210722,000000,8.34925,8.39075,8.32436,8.38245,282261,0
+GPGI.US,D,20210723,000000,8.36585,8.36585,8.34925,8.36585,26222.1,0
+GPGI.US,D,20210726,000000,8.34925,8.39905,8.34925,8.39905,114195,0
+GPGI.US,D,20210727,000000,8.40735,8.40735,8.35755,8.39905,79426.8,0
+GPGI.US,D,20210728,000000,8.39905,8.39905,8.34925,8.36585,28030.7,0
+GPGI.US,D,20210729,000000,8.42395,8.42395,8.34096,8.35755,53817.9,0
+GPGI.US,D,20210730,000000,8.38129,8.38129,8.35755,8.37,4695.48,0
+GPGI.US,D,20210802,000000,8.33266,8.38245,8.32436,8.36585,18050.5,0
+GPGI.US,D,20210803,000000,8.34925,8.34925,8.34925,8.34925,92483.1,0
+GPGI.US,D,20210804,000000,8.34511,8.38245,8.32436,8.34925,7396.86,0
+GPGI.US,D,20210805,000000,8.34925,8.37415,8.34096,8.34925,121897,0
+GPGI.US,D,20210806,000000,8.38245,8.39075,8.38245,8.38254,10023.5,0
+GPGI.US,D,20210809,000000,8.39075,8.40735,8.35565,8.3866,42009.9,0
+GPGI.US,D,20210810,000000,8.39075,8.39075,8.34925,8.34925,311893,0
+GPGI.US,D,20210811,000000,8.42395,8.42395,8.34925,8.38245,323224,0
+GPGI.US,D,20210812,000000,8.34925,8.39075,8.34925,8.37415,16660.1,0
+GPGI.US,D,20210813,000000,8.35755,8.39075,8.34096,8.38245,42840.1,0
+GPGI.US,D,20210816,000000,8.39075,8.42395,8.38254,8.40735,48359.7,0
+GPGI.US,D,20210817,000000,8.41565,8.41565,8.38411,8.40735,780411,0
+GPGI.US,D,20210818,000000,8.42395,8.42395,8.38245,8.39075,290361,0
+GPGI.US,D,20210819,000000,8.39075,8.44055,8.38245,8.42395,79313.6,0
+GPGI.US,D,20210820,000000,8.42395,8.43225,8.41565,8.43225,155949,0
+GPGI.US,D,20210823,000000,8.42395,8.42395,8.34096,8.34096,181774,0
+GPGI.US,D,20210824,000000,8.39905,8.4032,8.36585,8.38245,70522.6,0
+GPGI.US,D,20210825,000000,8.34925,8.42395,8.34925,8.40735,167282,0
+GPGI.US,D,20210826,000000,8.39905,8.4198,8.35008,8.40735,37774.7,0
+GPGI.US,D,20210827,000000,8.38245,8.42395,8.38245,8.41565,5620.84,0
+GPGI.US,D,20210830,000000,8.39075,8.42387,8.34925,8.36585,28321.1,0
+GPGI.US,D,20210831,000000,8.40735,8.43291,8.38245,8.38245,495860,0
+GPGI.US,D,20210901,000000,8.40735,8.40735,8.34925,8.39905,186377,0
+GPGI.US,D,20210902,000000,8.38245,8.40735,8.35755,8.38245,12287.5,0
+GPGI.US,D,20210903,000000,8.35755,8.3866,8.35755,8.3866,1879.64,0
+GPGI.US,D,20210907,000000,8.34925,8.42395,8.34925,8.41565,52378.1,0
+GPGI.US,D,20210908,000000,8.42395,8.42395,8.35755,8.38245,149672,0
+GPGI.US,D,20210909,000000,8.42395,8.42395,8.38245,8.39905,54410.7,0
+GPGI.US,D,20210910,000000,8.41565,8.42395,8.36585,8.36585,149025,0
+GPGI.US,D,20210913,000000,8.34925,8.39905,8.34925,8.39905,14976.8,0
+GPGI.US,D,20210914,000000,8.38245,8.39075,8.38162,8.39075,9343.98,0
+GPGI.US,D,20210915,000000,8.37424,8.41565,8.37415,8.38245,3043.57,0
+GPGI.US,D,20210916,000000,8.38627,8.39905,8.38245,8.39897,3013.44,0
+GPGI.US,D,20210917,000000,8.3866,8.41532,8.37988,8.41532,1610.94,0
+GPGI.US,D,20210920,000000,8.38918,8.39075,8.37415,8.3783,182991,0
+GPGI.US,D,20210921,000000,8.38245,8.39075,8.37415,8.38245,1620.58,0
+GPGI.US,D,20210922,000000,8.37415,8.39905,8.37415,8.39075,8551.16,0
+GPGI.US,D,20210923,000000,8.38245,8.39905,8.38245,8.3949,29088.6,0
+GPGI.US,D,20210924,000000,8.39905,8.39905,8.38245,8.39905,29886.2,0
+GPGI.US,D,20210927,000000,8.39747,8.39905,8.39075,8.39905,1962.77,0
+GPGI.US,D,20210928,000000,8.39905,8.40735,8.39216,8.39905,3684.57,0
+GPGI.US,D,20210929,000000,8.38793,8.39075,8.38245,8.38245,5237.69,0
+GPGI.US,D,20210930,000000,8.39084,8.39714,8.38245,8.39075,56339.8,0
+GPGI.US,D,20211001,000000,8.41565,8.42395,8.39075,8.39075,72637.2,0
+GPGI.US,D,20211004,000000,8.39913,8.40735,8.39913,8.4071,7331.8,0
+GPGI.US,D,20211005,000000,8.40735,8.40735,8.39075,8.39905,3206315,0
+GPGI.US,D,20211006,000000,8.40046,8.40046,8.39905,8.39905,394.001,0
+GPGI.US,D,20211007,000000,8.41565,8.41565,8.39996,8.40735,1310.92,0
+GPGI.US,D,20211008,000000,8.42395,8.42395,8.40079,8.40735,968.737,0
+GPGI.US,D,20211011,000000,8.39905,8.40528,8.39905,8.39905,4808.74,0
+GPGI.US,D,20211012,000000,8.41565,8.4198,8.39075,8.41565,4452.09,0
+GPGI.US,D,20211013,000000,8.42362,8.42395,8.40735,8.40926,3568.9,0
+GPGI.US,D,20211014,000000,8.41316,8.41565,8.41316,8.41565,1326.59,0
+GPGI.US,D,20211015,000000,8.42395,8.42395,8.40743,8.41565,82718.6,0
+GPGI.US,D,20211018,000000,8.41457,8.42395,8.39075,8.40735,25806.5,0
+GPGI.US,D,20211019,000000,8.39905,8.41565,8.39905,8.41441,19827.8,0
+GPGI.US,D,20211020,000000,8.41565,8.41565,8.39905,8.40735,26073.9,0
+GPGI.US,D,20211021,000000,8.41299,8.42395,8.40735,8.41565,61129.2,0
+GPGI.US,D,20211022,000000,8.42395,8.42395,8.40735,8.4198,28001.8,0
+GPGI.US,D,20211025,000000,8.42395,8.46545,8.42378,8.45715,169684,0
+GPGI.US,D,20211026,000000,8.46545,8.54844,8.38245,8.47375,3167159,0
+GPGI.US,D,20211027,000000,8.45715,8.47375,8.42395,8.45715,326162,0
+GPGI.US,D,20211028,000000,8.44055,8.47375,8.44055,8.46545,125769,0
+GPGI.US,D,20211029,000000,8.46877,8.47366,8.45715,8.46545,578240,0
+GPGI.US,D,20211101,000000,8.49035,8.49035,8.45715,8.47375,510776,0
+GPGI.US,D,20211102,000000,8.47375,8.47375,8.44055,8.46545,97488.2,0
+GPGI.US,D,20211103,000000,8.45715,8.46545,8.43225,8.45715,405799,0
+GPGI.US,D,20211104,000000,8.46545,8.46545,8.43391,8.44885,78844.9,0
+GPGI.US,D,20211105,000000,8.46545,8.46545,8.42395,8.45715,152612,0
+GPGI.US,D,20211108,000000,8.45715,8.45715,8.44055,8.44885,124128,0
+GPGI.US,D,20211109,000000,8.44055,8.45715,8.44055,8.44885,99063,0
+GPGI.US,D,20211110,000000,8.44055,8.46536,8.42403,8.44885,64900.6,0
+GPGI.US,D,20211111,000000,8.46545,8.46545,8.43225,8.44868,64194.5,0
+GPGI.US,D,20211112,000000,8.44055,8.45823,8.44055,8.44885,666149,0
+GPGI.US,D,20211115,000000,8.43366,8.46545,8.43225,8.43225,276172,0
+GPGI.US,D,20211116,000000,8.4364,8.45715,8.42395,8.44885,108490,0
+GPGI.US,D,20211117,000000,8.45715,8.45715,8.43225,8.44063,56661.5,0
+GPGI.US,D,20211118,000000,8.44885,8.44885,8.43225,8.44055,23009.9,0
+GPGI.US,D,20211119,000000,8.42802,8.44885,8.42395,8.43225,61548.5,0
+GPGI.US,D,20211122,000000,8.44055,8.44885,8.41565,8.43225,45921,0
+GPGI.US,D,20211123,000000,8.43225,8.44885,8.42395,8.43225,55453,0
+GPGI.US,D,20211124,000000,8.44885,8.44885,8.44063,8.44885,54875.8,0
+GPGI.US,D,20211126,000000,8.44885,8.44885,8.43889,8.44727,15625.1,0
+GPGI.US,D,20211129,000000,8.44877,8.44885,8.43283,8.44055,15446.7,0
+GPGI.US,D,20211130,000000,8.44885,8.45715,8.41565,8.44055,476592,0
+GPGI.US,D,20211201,000000,8.42395,8.44877,8.42395,8.4364,56290.4,0
+GPGI.US,D,20211202,000000,8.44055,8.44885,8.42395,8.42395,149904,0
+GPGI.US,D,20211203,000000,8.42395,8.44055,8.41565,8.43225,507441,0
+GPGI.US,D,20211206,000000,8.43225,8.4447,8.42395,8.42561,37938.6,0
+GPGI.US,D,20211207,000000,8.42395,8.44885,8.42395,8.44055,92745.8,0
+GPGI.US,D,20211208,000000,8.44055,8.44055,8.43598,8.44055,58824.3,0
+GPGI.US,D,20211209,000000,8.44055,8.46545,8.42395,8.45715,1794734,0
+GPGI.US,D,20211210,000000,8.44055,8.45715,8.41565,8.42395,190242,0
+GPGI.US,D,20211213,000000,8.42544,8.44038,8.41565,8.41565,107017,0
+GPGI.US,D,20211214,000000,8.43225,8.43225,8.41565,8.42395,66469.4,0
+GPGI.US,D,20211215,000000,8.41565,8.43225,8.41565,8.42395,191258,0
+GPGI.US,D,20211216,000000,8.42395,8.42486,8.41565,8.42395,168209,0
+GPGI.US,D,20211217,000000,8.4281,8.44885,8.42395,8.43225,566716,0
+GPGI.US,D,20211220,000000,8.39905,8.46545,8.34602,8.46545,1522092,0
+GPGI.US,D,20211221,000000,8.09197,8.46545,7.90108,8.29116,114493,0
+GPGI.US,D,20211222,000000,8.13347,8.37415,8.09197,8.37415,374818,0
+GPGI.US,D,20211223,000000,8.37415,8.46545,8.34096,8.36585,69710.5,0
+GPGI.US,D,20211227,000000,8.42403,8.4642,8.16351,8.25796,42005.1,0
+GPGI.US,D,20211228,000000,8.25796,8.87204,7.87619,7.93428,103500,0
+GPGI.US,D,20211229,000000,7.92598,7.92598,6.55657,6.60637,331587,0
+GPGI.US,D,20211230,000000,6.59807,6.70596,6.452,6.47358,245558,0
+GPGI.US,D,20211231,000000,6.47358,7.09604,6.45698,6.81386,251416,0
+GPGI.US,D,20220103,000000,6.82215,7.22874,6.68936,6.87195,267363,0
+GPGI.US,D,20220104,000000,6.88855,7.19563,6.1748,6.30759,207352,0
+GPGI.US,D,20220105,000000,6.30759,6.59757,5.75152,6.00051,222878,0
+GPGI.US,D,20220106,000000,5.72663,6.10425,5.50038,5.77642,304439,0
+GPGI.US,D,20220107,000000,6.28269,6.51507,5.83452,6.22874,437088,0
+GPGI.US,D,20220110,000000,6.27439,6.46528,5.88432,6.1084,363256,0
+GPGI.US,D,20220111,000000,6.1831,6.33249,5.80962,6.33249,114617,0
+GPGI.US,D,20220112,000000,6.39058,6.62297,6.0669,6.26609,131538,0
+GPGI.US,D,20220113,000000,6.40718,6.40718,5.97561,6.1665,80379.9,0
+GPGI.US,D,20220114,000000,6.1416,6.53997,5.98391,6.21629,35652.9,0
+GPGI.US,D,20220118,000000,6.40718,6.70596,6.22459,6.46528,55698.8,0
+GPGI.US,D,20220119,000000,6.53997,6.70588,6.51507,6.63127,41683.4,0
+GPGI.US,D,20220120,000000,6.62297,7.14583,6.62297,6.80556,76615.8,0
+GPGI.US,D,20220121,000000,6.55657,7.02964,6.55657,6.86365,181303,0
+GPGI.US,D,20220124,000000,6.73916,6.80547,6.43208,6.54827,77089.3,0
+GPGI.US,D,20220125,000000,6.39058,6.67276,6.01711,6.21629,119768,0
+GPGI.US,D,20220126,000000,6.21629,6.61807,6.00881,6.34909,80518.5,0
+GPGI.US,D,20220127,000000,6.30759,6.56487,6.1831,6.43208,44595.6,0
+GPGI.US,D,20220128,000000,6.53997,6.63708,6.1914,6.41548,23990.7,0
+GPGI.US,D,20220131,000000,6.41548,6.58969,6.22459,6.39058,127430,0
+GPGI.US,D,20220201,000000,6.43208,7.11264,6.22468,6.91345,62283.5,0
+GPGI.US,D,20220202,000000,6.8844,6.99644,6.70596,6.84705,65228.3,0
+GPGI.US,D,20220203,000000,6.84705,6.8512,6.36568,6.43208,42922,0
+GPGI.US,D,20220204,000000,6.41548,6.51507,6.26626,6.49018,25260.6,0
+GPGI.US,D,20220207,000000,6.43208,6.92175,6.43208,6.83875,42084.6,0
+GPGI.US,D,20220208,000000,6.71426,6.95495,6.63127,6.93005,63055.9,0
+GPGI.US,D,20220209,000000,6.90515,7.54421,6.78896,7.12923,72462.5,0
+GPGI.US,D,20220210,000000,6.79726,7.27862,6.68936,6.89685,112018,0
+GPGI.US,D,20220211,000000,6.73086,7.00474,6.42378,6.49848,501147,0
+GPGI.US,D,20220214,000000,6.44868,6.81543,5.75152,6.00881,231107,0
+GPGI.US,D,20220215,000000,6.03371,6.54827,6.01711,6.02541,174589,0
+GPGI.US,D,20220216,000000,6.01711,6.23555,5.80962,5.91751,388273,0
+GPGI.US,D,20220217,000000,5.85942,6.24949,5.59798,5.75982,590037,0
+GPGI.US,D,20220218,000000,5.76812,6.00881,5.24526,5.54404,321786,0
+GPGI.US,D,20220222,000000,5.46104,5.76812,4.78879,5.54404,126390,0
+GPGI.US,D,20220223,000000,5.53574,5.75982,5.39465,5.65193,137195,0
+GPGI.US,D,20220224,000000,5.47764,5.63533,4.97967,5.39465,95309.8,0
+GPGI.US,D,20220225,000000,5.41955,6.00051,5.41955,5.77642,103133,0
+GPGI.US,D,20220228,000000,5.66023,6.00051,5.59383,5.86772,188490,0
+GPGI.US,D,20220301,000000,5.79302,5.92166,5.53574,5.63533,364378,0
+GPGI.US,D,20220302,000000,5.65193,5.88017,5.58554,5.72663,148714,0
+GPGI.US,D,20220303,000000,5.72663,5.73493,5.45274,5.51084,528940,0
+GPGI.US,D,20220304,000000,5.42785,5.60213,4.88838,5.47764,488375,0
+GPGI.US,D,20220307,000000,5.56894,6.28269,5.56894,6.04201,381332,0
+GPGI.US,D,20220308,000000,6.0669,6.20799,5.72663,5.77642,158350,0
+GPGI.US,D,20220309,000000,5.80132,5.96731,5.56064,5.71003,157101,0
+GPGI.US,D,20220310,000000,5.71003,5.90921,5.41125,5.50254,373813,0
+GPGI.US,D,20220311,000000,5.72663,6.34079,5.53574,6.26609,413692,0
+GPGI.US,D,20220314,000000,6.49848,6.58147,6.1997,6.27439,150906,0
+GPGI.US,D,20220315,000000,6.1831,6.55657,5.61043,6.41548,129131,0
+GPGI.US,D,20220316,000000,6.42386,6.74746,6.31589,6.54827,602535,0
+GPGI.US,D,20220317,000000,6.59807,6.63957,6.25779,6.25779,221193,0
+GPGI.US,D,20220318,000000,6.34079,6.53167,6.00051,6.21629,611789,0
+GPGI.US,D,20220321,000000,6.01711,6.42793,6.01711,6.22459,90605.9,0
+GPGI.US,D,20220322,000000,6.24534,6.42378,6.1831,6.22459,110439,0
+GPGI.US,D,20220323,000000,6.24119,6.26526,6.1416,6.1831,57954.3,0
+GPGI.US,D,20220324,000000,6.22459,6.33938,6.1416,6.31589,144734,0
+GPGI.US,D,20220325,000000,6.23289,6.29929,6.0669,6.1665,81887.2,0
+GPGI.US,D,20220328,000000,6.1831,6.1997,6.1001,6.1084,109573,0
+GPGI.US,D,20220329,000000,6.20799,6.62297,6.04201,6.29929,226444,0
+GPGI.US,D,20220330,000000,6.1997,6.43988,6.1831,6.33249,200368,0
+GPGI.US,D,20220331,000000,6.34079,6.42378,6.25779,6.29929,127985,0
+GPGI.US,D,20220401,000000,6.27439,6.42378,6.22459,6.34079,242361,0
+GPGI.US,D,20220404,000000,6.32419,6.40718,6.0752,6.1582,112329,0
+GPGI.US,D,20220405,000000,6.1582,6.28269,6.03371,6.1001,130677,0
+GPGI.US,D,20220406,000000,6.00051,6.1416,5.73493,5.79302,238004,0
+GPGI.US,D,20220407,000000,5.78472,5.85942,5.61873,5.79302,147691,0
+GPGI.US,D,20220408,000000,5.77642,5.85942,5.44444,5.54404,86815.3,0
+GPGI.US,D,20220411,000000,5.56894,5.56894,5.28675,5.39465,77456.8,0
+GPGI.US,D,20220412,000000,5.99221,5.99221,5.66023,5.69343,208873,0
+GPGI.US,D,20220413,000000,5.70173,5.96316,5.70173,5.88432,594742,0
+GPGI.US,D,20220414,000000,5.89262,6.00051,5.82622,5.96731,62379.9,0
+GPGI.US,D,20220418,000000,6.0669,6.44868,5.97561,6.37398,152165,0
+GPGI.US,D,20220419,000000,6.38228,6.49018,6.24119,6.48188,216162,0
+GPGI.US,D,20220420,000000,6.55657,6.55657,6.39058,6.44038,114605,0
+GPGI.US,D,20220421,000000,6.39058,6.47358,6.25779,6.26609,135469,0
+GPGI.US,D,20220422,000000,6.30759,6.36568,6.1416,6.1582,89503.4,0
+GPGI.US,D,20220425,000000,6.1001,6.1582,5.90091,6.04201,148214,0
+GPGI.US,D,20220426,000000,6.0752,6.1001,5.82622,5.95901,195015,0
+GPGI.US,D,20220427,000000,6.0835,6.1997,6.00881,6.04201,61257,0
+GPGI.US,D,20220428,000000,6.0586,6.1167,5.51914,6.0835,42366.6,0
+GPGI.US,D,20220429,000000,6.0503,6.58147,6.0503,6.39888,439300,0
+GPGI.US,D,20220502,000000,6.39058,6.47358,6.1416,6.25779,116982,0
+GPGI.US,D,20220503,000000,6.31589,6.34909,6.1499,6.1831,114113,0
+GPGI.US,D,20220504,000000,6.27439,6.50669,6.1001,6.20799,169007,0
+GPGI.US,D,20220505,000000,6.1997,6.1997,6.01711,6.0752,110115,0
+GPGI.US,D,20220506,000000,6.0503,6.46528,6.02541,6.39888,107727,0
+GPGI.US,D,20220509,000000,6.30759,6.37398,5.98391,6.03371,384315,0
+GPGI.US,D,20220510,000000,6.53167,6.58977,5.49424,5.56064,451135,0
+GPGI.US,D,20220511,000000,5.57724,5.58554,5.13736,5.14566,268792,0
+GPGI.US,D,20220512,000000,5.20376,5.22036,4.85518,5.00457,201234,0
+GPGI.US,D,20220513,000000,5.09587,5.41955,5.03777,5.36975,147036,0
+GPGI.US,D,20220516,000000,5.51084,5.51084,5.2909,5.35315,114074,0
+GPGI.US,D,20220517,000000,5.61873,5.79302,5.49424,5.76812,114286,0
+GPGI.US,D,20220518,000000,5.68513,5.82622,5.65193,5.82622,119372,0
+GPGI.US,D,20220519,000000,5.75982,6.39473,5.18716,6.1997,257461,0
+GPGI.US,D,20220520,000000,6.24949,6.43208,6.1582,6.24119,78899.1,0
+GPGI.US,D,20220523,000000,6.36568,6.37813,6.1499,6.1831,57764,0
+GPGI.US,D,20220524,000000,6.1167,6.1416,6.02541,6.0752,94362.7,0
+GPGI.US,D,20220525,000000,6.01711,6.29099,6.01711,6.24949,69415.3,0
+GPGI.US,D,20220526,000000,6.21629,6.39058,6.21629,6.25779,90566.1,0
+GPGI.US,D,20220527,000000,6.24119,6.36568,6.24119,6.30759,148498,0
+GPGI.US,D,20220531,000000,6.36568,6.38228,6.22459,6.31589,80683.5,0
+GPGI.US,D,20220601,000000,6.32419,6.58686,6.30759,6.33249,81753.5,0
+GPGI.US,D,20220602,000000,6.29099,6.41548,6.22459,6.30759,83295.8,0
+GPGI.US,D,20220603,000000,6.30759,6.32419,6.0918,6.24949,83145.1,0
+GPGI.US,D,20220606,000000,6.38228,6.42378,5.46519,5.51084,126229,0
+GPGI.US,D,20220607,000000,5.41955,5.58969,5.12492,5.48594,152790,0
+GPGI.US,D,20220608,000000,5.41125,5.64363,5.10417,5.37805,124020,0
+GPGI.US,D,20220609,000000,5.46934,5.46934,5.23696,5.35315,147909,0
+GPGI.US,D,20220610,000000,5.31165,5.31165,4.97967,5.01287,80211.2,0
+GPGI.US,D,20220613,000000,4.82199,4.94648,4.57308,4.88008,151941,0
+GPGI.US,D,20220614,000000,4.82199,4.83858,4.48171,4.49831,102889,0
+GPGI.US,D,20220615,000000,4.5564,4.5813,4.29082,4.39871,145131,0
+GPGI.US,D,20220616,000000,4.35722,4.56885,4.19953,4.32402,77917.1,0
+GPGI.US,D,20220617,000000,4.34892,4.50246,3.91734,4.40701,281662,0
+GPGI.US,D,20220621,000000,4.41531,4.656,4.31572,4.5315,139250,0
+GPGI.US,D,20220622,000000,4.44021,4.6062,4.28252,4.45681,105162,0
+GPGI.US,D,20220623,000000,4.41531,4.573,4.18293,4.5481,110263,0
+GPGI.US,D,20220624,000000,4.573,4.95478,4.49001,4.79709,1095775,0
+GPGI.US,D,20220627,000000,4.80539,5.04607,4.78879,4.88838,70305.7,0
+GPGI.US,D,20220628,000000,4.88838,5.23522,4.6311,4.6477,48714,0
+GPGI.US,D,20220629,000000,4.70579,4.70579,4.31572,4.38211,73016.8,0
+GPGI.US,D,20220630,000000,4.42361,4.47341,4.27422,4.31572,54299.9,0
+GPGI.US,D,20220701,000000,4.5813,4.5813,4.29912,4.5315,53527.5,0
+GPGI.US,D,20220705,000000,4.5564,4.70579,4.41531,4.6394,68292.4,0
+GPGI.US,D,20220706,000000,4.68919,4.78049,4.30327,4.33232,105014,0
+GPGI.US,D,20220707,000000,4.32402,4.6477,4.31572,4.5813,77214.6,0
+GPGI.US,D,20220708,000000,4.56678,4.73899,4.53258,4.656,78007.5,0
+GPGI.US,D,20220711,000000,4.6228,5.04607,4.6228,4.75559,126544,0
+GPGI.US,D,20220712,000000,4.84688,4.84688,4.6062,4.6228,32163.5,0
+GPGI.US,D,20220713,000000,4.6228,4.6228,4.31572,4.33232,32615.3,0
+GPGI.US,D,20220714,000000,4.25762,4.37381,4.00864,4.29082,100931,0
+GPGI.US,D,20220715,000000,4.35722,4.35722,4.09163,4.23272,88375.6,0
+GPGI.US,D,20220718,000000,4.25762,4.42776,4.17463,4.22442,42701.5,0
+GPGI.US,D,20220719,000000,4.35722,4.49831,4.33232,4.45681,69988.9,0
+GPGI.US,D,20220720,000000,4.51491,4.81369,4.44021,4.5232,186214,0
+GPGI.US,D,20220721,000000,4.47341,4.6145,4.35307,4.43191,25760.7,0
+GPGI.US,D,20220722,000000,4.35722,4.6228,4.24144,4.32402,38266.3,0
+GPGI.US,D,20220725,000000,4.28252,4.5813,4.28252,4.46511,38365.1,0
+GPGI.US,D,20220726,000000,4.44021,4.44021,4.21612,4.22442,25933,0
+GPGI.US,D,20220727,000000,4.24102,4.39871,4.06673,4.35722,46782.5,0
+GPGI.US,D,20220728,000000,4.39871,4.6477,4.29912,4.47341,59141.2,0
+GPGI.US,D,20220729,000000,4.5232,4.5647,4.43191,4.5315,25248.6,0
+GPGI.US,D,20220801,000000,4.49831,4.95478,4.38145,4.92158,63134.2,0
+GPGI.US,D,20220802,000000,4.88838,5.27846,4.88838,5.05437,52662.4,0
+GPGI.US,D,20220803,000000,5.12367,5.24526,4.79709,5.08757,80723.3,0
+GPGI.US,D,20220804,000000,4.90498,5.31547,4.90498,5.06267,89634.7,0
+GPGI.US,D,20220805,000000,5.15396,5.56064,5.04607,5.49424,246118,0
+GPGI.US,D,20220808,000000,5.59383,5.59383,5.14566,5.48594,142367,0
+GPGI.US,D,20220809,000000,5.53574,5.71003,5.43615,5.57724,78177.3,0
+GPGI.US,D,20220810,000000,5.64363,5.99221,5.64363,5.85112,201636,0
+GPGI.US,D,20220811,000000,5.83452,6.1499,5.22866,5.32825,994251,0
+GPGI.US,D,20220812,000000,5.29505,5.94241,5.08757,5.76812,171405,0
+GPGI.US,D,20220815,000000,5.84282,5.89262,5.64363,5.73493,120888,0
+GPGI.US,D,20220816,000000,5.70173,5.95901,5.51914,5.58554,366574,0
+GPGI.US,D,20220817,000000,5.56894,5.57201,5.19422,5.24526,151950,0
+GPGI.US,D,20220818,000000,5.25356,5.30335,5.19546,5.22866,189082,0
+GPGI.US,D,20220819,000000,5.15396,5.22451,4.82199,4.83858,130579,0
+GPGI.US,D,20220822,000000,4.8219,4.97967,4.77219,4.81369,222830,0
+GPGI.US,D,20220823,000000,4.80539,4.88423,4.76389,4.80539,106704,0
+GPGI.US,D,20220824,000000,4.75559,4.88838,4.6643,4.78049,54968.6,0
+GPGI.US,D,20220825,000000,4.82613,5.00457,4.5647,4.97967,690294,0
+GPGI.US,D,20220826,000000,5.03777,5.13736,4.88838,4.94648,80811.3,0
+GPGI.US,D,20220829,000000,4.85518,5.05437,4.83858,4.93818,196333,0
+GPGI.US,D,20220830,000000,5.06267,5.11247,4.87402,4.97967,288703,0
+GPGI.US,D,20220831,000000,5.07927,5.07927,4.76389,4.79709,127075,0
+GPGI.US,D,20220901,000000,4.77219,4.99951,4.70413,4.85518,154053,0
+GPGI.US,D,20220902,000000,4.92988,5.10417,4.80539,4.94648,100886,0
+GPGI.US,D,20220906,000000,5.02117,5.02117,4.42361,4.49831,112041,0
+GPGI.US,D,20220907,000000,4.5647,4.69749,4.29912,4.38211,134491,0
+GPGI.US,D,20220908,000000,4.39871,4.70579,4.22442,4.67259,88832.3,0
+GPGI.US,D,20220909,000000,4.72239,4.85933,4.66554,4.78879,73509.6,0
+GPGI.US,D,20220912,000000,4.79709,4.98382,4.74314,4.95478,103164,0
+GPGI.US,D,20220913,000000,4.85518,4.89668,4.5398,4.5564,121135,0
+GPGI.US,D,20220914,000000,4.5564,4.6228,4.40701,4.45681,107805,0
+GPGI.US,D,20220915,000000,4.42361,4.50661,4.23272,4.23272,106697,0
+GPGI.US,D,20220916,000000,4.15803,4.21612,4.06673,4.14143,458304,0
+GPGI.US,D,20220919,000000,4.15803,4.28667,4.11653,4.24932,78911.1,0
+GPGI.US,D,20220920,000000,4.21612,4.22442,4.11653,4.12483,69253.9,0
+GPGI.US,D,20220921,000000,4.18293,4.41531,4.05014,4.23272,229733,0
+GPGI.US,D,20220922,000000,4.23272,4.23272,3.95884,4.03354,81063.1,0
+GPGI.US,D,20220923,000000,3.96714,4.03354,3.92149,4.01694,98565.4,0
+GPGI.US,D,20220926,000000,4.01694,4.13313,3.93394,3.98374,65628.3,0
+GPGI.US,D,20220927,000000,4.04184,4.16633,3.95054,3.99204,102213,0
+GPGI.US,D,20220928,000000,3.99204,4.13313,3.99204,4.07503,63721,0
+GPGI.US,D,20220929,000000,4.00864,4.14143,3.92564,4.02524,55073.4,0
+GPGI.US,D,20220930,000000,4.12068,4.26592,4.08333,4.15803,65570.5,0
+GPGI.US,D,20221003,000000,4.19123,4.26592,3.96714,4.14143,63614.9,0
+GPGI.US,D,20221004,000000,4.25762,4.36551,4.18293,4.25762,94398.9,0
+GPGI.US,D,20221005,000000,4.19123,4.6394,4.16633,4.40701,80832.9,0
+GPGI.US,D,20221006,000000,4.34892,4.37381,4.14143,4.24932,32139.4,0
+GPGI.US,D,20221007,000000,4.23272,4.23272,4.04184,4.10823,47252.4,0
+GPGI.US,D,20221010,000000,4.07503,4.38211,3.98374,4.36551,238067,0
+GPGI.US,D,20221011,000000,4.49831,4.5232,4.36551,4.43191,85158.5,0
+GPGI.US,D,20221012,000000,4.42784,4.44021,4.35722,4.43191,46059.6,0
+GPGI.US,D,20221013,000000,4.37381,4.5564,4.33232,4.39871,57174.8,0
+GPGI.US,D,20221014,000000,4.48171,4.5481,4.26592,4.31572,53563.7,0
+GPGI.US,D,20221017,000000,4.31572,4.49001,3.78455,4.16633,77529.1,0
+GPGI.US,D,20221018,000000,4.21612,4.34892,4.14168,4.26592,62398,0
+GPGI.US,D,20221019,000000,4.19123,4.34892,4.09777,4.30742,30697.1,0
+GPGI.US,D,20221020,000000,4.36551,4.39041,4.25762,4.34892,42449.7,0
+GPGI.US,D,20221021,000000,4.39041,4.51491,4.24932,4.37381,86622.5,0
+GPGI.US,D,20221024,000000,4.43191,4.43191,4.33232,4.40701,28668.1,0
+GPGI.US,D,20221025,000000,4.44021,4.72239,4.41531,4.68919,50778,0
+GPGI.US,D,20221026,000000,4.70579,4.77219,4.6477,4.6477,104479,0
+GPGI.US,D,20221027,000000,4.6643,4.68919,4.58968,4.6228,82939.1,0
+GPGI.US,D,20221028,000000,4.69749,4.74729,4.14143,4.32402,103503,0
+GPGI.US,D,20221031,000000,4.31572,4.46444,4.22027,4.43191,74775.9,0
+GPGI.US,D,20221101,000000,4.5813,4.5813,4.08333,4.35722,121964,0
+GPGI.US,D,20221102,000000,4.27422,4.39041,4.00034,4.00034,89731.1,0
+GPGI.US,D,20221103,000000,4.19953,4.34892,4.09993,4.32402,234950,0
+GPGI.US,D,20221104,000000,4.37381,4.37381,4.03354,4.23272,74504.8,0
+GPGI.US,D,20221107,000000,4.22442,4.28252,4.13313,4.23687,93701.2,0
+GPGI.US,D,20221108,000000,4.19123,4.28667,4.12483,4.15803,75478.4,0
+GPGI.US,D,20221109,000000,4.09993,4.13122,3.90904,4.00864,103094,0
+GPGI.US,D,20221110,000000,4.14973,4.28509,4.07503,4.16633,91755.3,0
+GPGI.US,D,20221111,000000,4.11653,4.30742,4.03354,4.16633,594623,0
+GPGI.US,D,20221114,000000,4.12483,4.25762,3.98374,4.14973,136878,0
+GPGI.US,D,20221115,000000,4.18293,4.29082,3.98374,4.10823,104346,0
+GPGI.US,D,20221116,000000,4.02524,4.19953,3.95054,4.10823,147692,0
+GPGI.US,D,20221117,000000,4.02524,4.10823,3.91734,4.06673,116075,0
+GPGI.US,D,20221118,000000,4.11653,4.16633,3.90904,4.02524,435479,0
+GPGI.US,D,20221121,000000,4.14973,4.37373,3.99619,4.18293,430644,0
+GPGI.US,D,20221122,000000,4.25762,4.25762,4.09993,4.14973,78031.6,0
+GPGI.US,D,20221123,000000,4.18293,4.34062,4.02532,4.14143,78590.6,0
+GPGI.US,D,20221125,000000,4.08333,4.24318,4.06673,4.06673,33291.3,0
+GPGI.US,D,20221128,000000,4.05843,4.25762,4.05843,4.24102,116584,0
+GPGI.US,D,20221129,000000,4.21612,4.33647,4.10823,4.12483,66867,0
+GPGI.US,D,20221130,000000,4.14973,4.19953,4.10823,4.15803,46034.3,0
+GPGI.US,D,20221201,000000,4.23272,4.23272,4.13313,4.15803,75376,0
+GPGI.US,D,20221202,000000,4.14973,4.18293,4.11653,4.14973,43557,0
+GPGI.US,D,20221205,000000,4.10823,4.18293,3.91734,3.97544,109478,0
+GPGI.US,D,20221206,000000,4.00034,4.01694,3.65176,3.75136,188619,0
+GPGI.US,D,20221207,000000,3.71816,3.73476,3.61856,3.64346,104677,0
+GPGI.US,D,20221208,000000,3.66006,3.74306,3.56877,3.66006,104769,0
+GPGI.US,D,20221209,000000,3.65176,3.72646,3.53557,3.61026,111892,0
+GPGI.US,D,20221212,000000,3.65176,4.12483,3.61856,4.02524,113409,0
+GPGI.US,D,20221213,000000,4.05014,4.16633,4.00864,4.03354,149782,0
+GPGI.US,D,20221214,000000,4.14143,4.18293,3.98374,4.13313,367548,0
+GPGI.US,D,20221215,000000,4.09163,4.15388,4.07404,4.13313,143823,0
+GPGI.US,D,20221216,000000,4.14143,4.17463,3.98374,4.14143,236654,0
+GPGI.US,D,20221219,000000,4.14973,4.19123,3.86755,3.99204,86099.5,0
+GPGI.US,D,20221220,000000,3.96681,4.04184,3.96681,3.97544,35507.1,0
+GPGI.US,D,20221221,000000,3.97544,4.03354,3.66836,3.69326,93404.8,0
+GPGI.US,D,20221222,000000,3.69326,3.9049,3.69326,3.84265,60569,0
+GPGI.US,D,20221223,000000,3.85925,4.06673,3.85925,4.04184,51204.5,0
+GPGI.US,D,20221227,000000,3.98374,4.03354,3.80115,3.80945,58160.4,0
+GPGI.US,D,20221228,000000,3.80115,3.90423,3.73476,3.82605,128763,0
+GPGI.US,D,20221229,000000,3.85925,3.97544,3.76878,3.97544,65278.9,0
+GPGI.US,D,20221230,000000,3.94224,4.07503,3.84257,4.07503,43199.2,0
+GPGI.US,D,20230103,000000,4.09993,4.09993,3.74306,3.90904,49817.7,0
+GPGI.US,D,20230104,000000,3.95884,4.05843,3.92564,3.98374,33691.3,0
+GPGI.US,D,20230105,000000,3.97544,4.09993,3.94224,4.09993,39965.2,0
+GPGI.US,D,20230106,000000,4.11653,4.14143,3.95054,4.06673,44513.7,0
+GPGI.US,D,20230109,000000,4.14973,4.14973,3.98374,4.02524,177867,0
+GPGI.US,D,20230110,000000,4.04184,4.17463,3.99204,4.14973,128996,0
+GPGI.US,D,20230111,000000,4.12483,4.14973,4.03354,4.11653,76844.7,0
+GPGI.US,D,20230112,000000,4.14143,4.21612,4.10823,4.14973,408321,0
+GPGI.US,D,20230113,000000,4.13313,4.20783,4.02524,4.17463,774655,0
+GPGI.US,D,20230117,000000,4.14973,4.40286,4.10823,4.39041,624004,0
+GPGI.US,D,20230118,000000,4.39041,4.58545,4.33746,4.5398,480920,0
+GPGI.US,D,20230119,000000,4.5564,4.78049,4.5398,4.75559,335831,0
+GPGI.US,D,20230120,000000,4.77219,4.84688,4.49009,4.82199,171576,0
+GPGI.US,D,20230123,000000,4.83028,4.98797,4.78049,4.97967,424532,0
+GPGI.US,D,20230124,000000,5.12077,5.12077,4.91328,4.97967,235281,0
+GPGI.US,D,20230125,000000,4.94648,5.10417,4.91328,5.01287,110655,0
+GPGI.US,D,20230126,000000,5.02947,5.14566,4.86348,4.98797,90804.7,0
+GPGI.US,D,20230127,000000,4.96308,5.43615,4.91328,5.33655,267699,0
+GPGI.US,D,20230130,000000,5.27016,5.46934,5.17886,5.31165,154763,0
+GPGI.US,D,20230131,000000,5.36975,5.42785,5.23696,5.27846,148154,0
+GPGI.US,D,20230201,000000,5.22866,5.32825,5.07927,5.16226,199894,0
+GPGI.US,D,20230202,000000,5.22036,5.38635,5.07927,5.19546,517822,0
+GPGI.US,D,20230203,000000,5.17886,5.27016,5.06267,5.17056,145466,0
+GPGI.US,D,20230206,000000,5.07927,5.35315,5.07927,5.12907,125484,0
+GPGI.US,D,20230207,000000,5.11247,5.18716,5.06267,5.09587,78435.2,0
+GPGI.US,D,20230208,000000,5.07927,5.11662,4.97967,5.04607,127897,0
+GPGI.US,D,20230209,000000,4.98797,5.23696,4.98797,5.21621,340437,0
+GPGI.US,D,20230210,000000,5.21206,5.52744,5.14566,5.46934,1145204,0
+GPGI.US,D,20230213,000000,5.48594,5.68098,5.41125,5.65193,220930,0
+GPGI.US,D,20230214,000000,5.65193,5.73493,5.43615,5.59383,156486,0
+GPGI.US,D,20230215,000000,5.56064,5.72663,5.41125,5.70173,156621,0
+GPGI.US,D,20230216,000000,5.64363,5.69343,5.47764,5.54404,109627,0
+GPGI.US,D,20230217,000000,5.51914,5.69343,5.47764,5.69343,82399.3,0
+GPGI.US,D,20230221,000000,5.69343,5.82622,5.47764,5.77642,195048,0
+GPGI.US,D,20230222,000000,5.82622,5.85942,5.66023,5.80132,161267,0
+GPGI.US,D,20230223,000000,5.85112,5.91751,5.65193,5.74322,84235.6,0
+GPGI.US,D,20230224,000000,5.69343,5.75152,5.59383,5.66023,182099,0
+GPGI.US,D,20230227,000000,5.65193,5.89262,5.56894,5.67683,229595,0
+GPGI.US,D,20230228,000000,5.68513,5.78472,5.66023,5.73493,346568,0
+GPGI.US,D,20230301,000000,5.65193,5.78472,5.60213,5.63533,231752,0
+GPGI.US,D,20230302,000000,5.31165,5.48594,4.78555,5.33655,595885,0
+GPGI.US,D,20230303,000000,5.51914,5.71003,5.33655,5.59383,395101,0
+GPGI.US,D,20230306,000000,5.57724,5.64363,5.22866,5.50254,423997,0
+GPGI.US,D,20230307,000000,5.47764,5.80962,5.31165,5.75982,433887,0
+GPGI.US,D,20230308,000000,5.75982,5.81792,5.71833,5.80962,278855,0
+GPGI.US,D,20230309,000000,5.79302,5.87602,5.71833,5.85112,143843,0
+GPGI.US,D,20230310,000000,5.84282,5.88432,5.52744,5.68513,348919,0
+GPGI.US,D,20230313,000000,5.60213,5.75982,5.56894,5.64363,217050,0
+GPGI.US,D,20230314,000000,5.63533,5.70173,5.56479,5.65193,117199,0
+GPGI.US,D,20230315,000000,5.61043,5.68513,5.53159,5.64363,148556,0
+GPGI.US,D,20230316,000000,5.59383,5.78472,5.52744,5.74322,97505.1,0
+GPGI.US,D,20230317,000000,5.71003,5.88432,5.66023,5.83452,157009,0
+GPGI.US,D,20230320,000000,5.82622,5.89262,5.70173,5.85112,474745,0
+GPGI.US,D,20230321,000000,5.95071,6.1416,5.82207,6.00051,377006,0
+GPGI.US,D,20230322,000000,6.01711,6.24949,6.01711,6.0503,935276,0
+GPGI.US,D,20230323,000000,6.03371,6.25364,6.03371,6.23289,405491,0
+GPGI.US,D,20230324,000000,6.21629,6.22459,6.0503,6.125,126160,0
+GPGI.US,D,20230327,000000,6.125,6.22459,5.97901,6.0918,97112.3,0
+GPGI.US,D,20230328,000000,6.01711,6.1997,5.72663,5.75152,126843,0
+GPGI.US,D,20230329,000000,5.81792,6.04201,5.67691,5.96731,228226,0
+GPGI.US,D,20230330,000000,5.96731,6.0752,5.93411,6.0586,128840,0
+GPGI.US,D,20230331,000000,6.0503,6.1665,5.99636,6.1084,492628,0
+GPGI.US,D,20230403,000000,6.0503,6.0669,5.92581,6.00881,286022,0
+GPGI.US,D,20230404,000000,6.01711,6.1333,6.00881,6.0918,287200,0
+GPGI.US,D,20230405,000000,6.0835,6.1333,5.85942,6.0835,222501,0
+GPGI.US,D,20230406,000000,6.0586,6.16857,6.04201,6.1416,432630,0
+GPGI.US,D,20230410,000000,6.0918,6.26609,6.0918,6.23289,321108,0
+GPGI.US,D,20230411,000000,6.24119,6.41548,6.21629,6.36568,275396,0
+GPGI.US,D,20230412,000000,6.41548,6.45698,6.1665,6.38228,203838,0
+GPGI.US,D,20230413,000000,6.39888,6.50678,6.39058,6.42378,139037,0
+GPGI.US,D,20230414,000000,6.41548,6.53997,5.89262,6.43208,312396,0
+GPGI.US,D,20230417,000000,6.46528,6.55657,6.34909,6.37398,202851,0
+GPGI.US,D,20230418,000000,6.39888,6.39888,6.26609,6.29099,285535,0
+GPGI.US,D,20230419,000000,6.25779,6.32004,6.23289,6.29099,166957,0
+GPGI.US,D,20230420,000000,6.26609,6.39058,6.20799,6.34909,277566,0
+GPGI.US,D,20230421,000000,6.34079,6.46528,6.26609,6.43208,204303,0
+GPGI.US,D,20230424,000000,6.38228,6.43208,6.23289,6.32419,170047,0
+GPGI.US,D,20230425,000000,6.28269,6.28269,5.90921,6.03371,123558,0
+GPGI.US,D,20230426,000000,6.1001,6.1582,5.97561,6.1167,188343,0
+GPGI.US,D,20230427,000000,6.1997,6.1997,6.0503,6.125,99257,0
+GPGI.US,D,20230428,000000,6.1416,6.26609,6.0918,6.22459,201026,0
+GPGI.US,D,20230501,000000,6.1831,6.25779,6.0918,6.1167,188573,0
+GPGI.US,D,20230502,000000,6.1167,6.1499,6.0503,6.1084,150464,0
+GPGI.US,D,20230503,000000,6.1167,6.23704,5.93411,6.125,296725,0
+GPGI.US,D,20230504,000000,5.82622,6.01711,5.41133,5.80962,454812,0
+GPGI.US,D,20230505,000000,5.85942,6.1997,5.77642,6.1665,291603,0
+GPGI.US,D,20230508,000000,6.1582,6.1582,5.90091,6.00051,149315,0
+GPGI.US,D,20230509,000000,6.0669,6.0669,5.90921,5.94241,156551,0
+GPGI.US,D,20230510,000000,5.95071,6.00881,5.90091,5.98391,109690,0
+GPGI.US,D,20230511,000000,5.95901,6.27439,5.94241,5.97561,97297.9,0
+GPGI.US,D,20230512,000000,6.01296,6.04201,5.94241,5.99221,73193.9,0
+GPGI.US,D,20230515,000000,6.1499,6.1499,5.92581,5.98391,125714,0
+GPGI.US,D,20230516,000000,5.95071,6.0503,5.94241,6.00881,82966.8,0
+GPGI.US,D,20230517,000000,6.1001,6.27439,6.04201,6.0669,1552955,0
+GPGI.US,D,20230518,000000,6.1001,6.125,6.00051,6.04201,197881,0
+GPGI.US,D,20230519,000000,6.0752,6.125,5.90091,5.90921,74069.8,0
+GPGI.US,D,20230522,000000,5.90921,6.0586,5.89262,6.0503,199703,0
+GPGI.US,D,20230523,000000,6.0503,6.0752,5.84282,5.89262,114970,0
+GPGI.US,D,20230524,000000,5.85942,5.90091,5.78472,5.81792,130445,0
+GPGI.US,D,20230525,000000,5.87602,5.93411,5.76812,5.89262,137927,0
+GPGI.US,D,20230526,000000,5.89262,6.00051,5.89262,5.90091,150539,0
+GPGI.US,D,20230530,000000,5.90921,5.95071,5.85942,5.89262,255297,0
+GPGI.US,D,20230531,000000,5.88432,5.90921,5.68513,5.71833,319272,0
+GPGI.US,D,20230601,000000,5.68513,5.88847,5.63542,5.66853,303545,0
+GPGI.US,D,20230602,000000,5.68513,5.75152,5.56894,5.60213,438933,0
+GPGI.US,D,20230605,000000,5.56894,5.68513,5.55234,5.62703,235441,0
+GPGI.US,D,20230606,000000,5.62703,5.86772,5.62288,5.78472,270522,0
+GPGI.US,D,20230607,000000,5.80132,6.02541,5.80132,6.01711,430218,0
+GPGI.US,D,20230608,000000,6.03371,6.0503,5.80962,5.80962,81084.8,0
+GPGI.US,D,20230609,000000,5.80132,5.90921,5.78472,5.86772,109226,0
+GPGI.US,D,20230612,000000,5.86772,5.95071,5.74322,5.75152,150509,0
+GPGI.US,D,20230613,000000,5.80132,5.90506,5.7897,5.85112,230486,0
+GPGI.US,D,20230614,000000,5.82622,5.86357,5.78472,5.79302,147792,0
+GPGI.US,D,20230615,000000,5.80962,5.90091,5.79717,5.80962,116036,0
+GPGI.US,D,20230616,000000,5.85112,5.88432,5.80962,5.80962,225597,0
+GPGI.US,D,20230620,000000,5.80962,5.90921,5.76812,5.83452,107881,0
+GPGI.US,D,20230621,000000,5.81792,5.90091,5.78472,5.83452,174083,0
+GPGI.US,D,20230622,000000,5.83452,5.93204,5.72663,5.75982,99587.2,0
+GPGI.US,D,20230623,000000,5.72663,5.80962,5.71833,5.79302,1199089,0
+GPGI.US,D,20230626,000000,5.82207,5.88017,5.64363,5.64363,129431,0
+GPGI.US,D,20230627,000000,5.64363,5.68928,5.47764,5.57724,135707,0
+GPGI.US,D,20230628,000000,5.56064,5.74322,5.41955,5.72663,174957,0
+GPGI.US,D,20230629,000000,5.72663,5.76812,5.66023,5.75152,111962,0
+GPGI.US,D,20230630,000000,5.78472,5.80962,5.64363,5.69343,167357,0
+GPGI.US,D,20230703,000000,5.63533,5.81792,5.63533,5.80132,109290,0
+GPGI.US,D,20230705,000000,5.79302,5.79302,5.63533,5.66023,124731,0
+GPGI.US,D,20230706,000000,5.61873,5.80132,5.60222,5.76812,172757,0
+GPGI.US,D,20230707,000000,5.76812,5.82622,5.71625,5.77642,264255,0
+GPGI.US,D,20230710,000000,5.78472,5.86772,5.75982,5.80962,142900,0
+GPGI.US,D,20230711,000000,5.78472,5.82622,5.75982,5.77642,85893.5,0
+GPGI.US,D,20230712,000000,5.80962,5.80962,5.69343,5.72663,149794,0
+GPGI.US,D,20230713,000000,5.74322,5.76812,5.69343,5.75982,94415.8,0
+GPGI.US,D,20230714,000000,5.75982,5.78472,5.61043,5.71003,273061,0
+GPGI.US,D,20230717,000000,5.71833,5.84282,5.71833,5.83452,121521,0
+GPGI.US,D,20230718,000000,5.83452,6.00051,5.83452,5.94241,252385,0
+GPGI.US,D,20230719,000000,5.91751,5.98391,5.85942,5.95901,147473,0
+GPGI.US,D,20230720,000000,5.95901,6.16359,5.95901,5.96731,152887,0
+GPGI.US,D,20230721,000000,5.98391,6.05445,5.95486,6.01711,202804,0
+GPGI.US,D,20230724,000000,6.01711,6.125,5.96731,5.99221,113155,0
+GPGI.US,D,20230725,000000,5.98391,6.0835,5.97146,5.98391,56725.3,0
+GPGI.US,D,20230726,000000,5.97561,6.04201,5.92166,5.97561,145382,0
+GPGI.US,D,20230727,000000,5.98391,6.0752,5.96731,6.02541,91510.7,0
+GPGI.US,D,20230728,000000,6.02541,6.1582,6.02541,6.1333,129878,0
+GPGI.US,D,20230731,000000,6.1084,6.1831,6.07529,6.1582,103363,0
+GPGI.US,D,20230801,000000,6.125,6.15405,6.05445,6.0752,119095,0
+GPGI.US,D,20230802,000000,6.0503,6.0586,5.90921,5.95071,59790.6,0
+GPGI.US,D,20230803,000000,5.93411,5.93411,5.80132,5.82622,145452,0
+GPGI.US,D,20230804,000000,5.84282,5.84282,5.71833,5.77642,89762.4,0
+GPGI.US,D,20230807,000000,5.75152,5.76812,5.66853,5.66853,198084,0
+GPGI.US,D,20230808,000000,5.61043,6.00881,5.60213,5.86772,331208,0
+GPGI.US,D,20230809,000000,5.88432,5.91336,5.69343,5.72663,143631,0
+GPGI.US,D,20230810,000000,5.77642,5.85112,5.64363,5.66853,103879,0
+GPGI.US,D,20230811,000000,5.70173,5.70588,5.58969,5.63533,118137,0
+GPGI.US,D,20230814,000000,5.69343,5.76812,5.39465,5.56894,402335,0
+GPGI.US,D,20230815,000000,5.32825,5.61458,5.06267,5.55234,619782,0
+GPGI.US,D,20230816,000000,5.47764,5.54404,5.3241,5.39465,427150,0
+GPGI.US,D,20230817,000000,5.41125,5.49424,5.38635,5.41125,507021,0
+GPGI.US,D,20230818,000000,5.41125,5.46934,5.35315,5.40295,184044,0
+GPGI.US,D,20230821,000000,5.38635,5.41125,5.36975,5.39465,147956,0
+GPGI.US,D,20230822,000000,5.49424,5.49424,5.22866,5.31165,394408,0
+GPGI.US,D,20230823,000000,5.29505,5.29505,5.02947,5.22036,432108,0
+GPGI.US,D,20230824,000000,5.20376,5.29505,5.12907,5.19546,164049,0
+GPGI.US,D,20230825,000000,5.20376,5.24526,5.12077,5.17886,139105,0
+GPGI.US,D,20230828,000000,5.17886,5.23281,5.12077,5.17886,152976,0
+GPGI.US,D,20230829,000000,5.17886,5.37805,5.15396,5.29505,102176,0
+GPGI.US,D,20230830,000000,5.27016,5.31995,5.18716,5.20376,290549,0
+GPGI.US,D,20230831,000000,5.19546,5.24111,5.13736,5.21206,121462,0
+GPGI.US,D,20230901,000000,5.19546,5.35315,5.19546,5.32825,136528,0
+GPGI.US,D,20230905,000000,5.30335,5.3324,5.20376,5.26186,204855,0
+GPGI.US,D,20230906,000000,5.22036,5.28675,5.11247,5.13736,111114,0
+GPGI.US,D,20230907,000000,5.11247,5.24526,5.10417,5.12907,124105,0
+GPGI.US,D,20230908,000000,5.12907,5.15396,5.08757,5.09587,112727,0
+GPGI.US,D,20230911,000000,5.11247,5.15396,5.07097,5.15396,104777,0
+GPGI.US,D,20230912,000000,5.13736,5.33655,5.13736,5.24526,54883.1,0
+GPGI.US,D,20230913,000000,5.24526,5.25356,5.12907,5.23696,264260,0
+GPGI.US,D,20230914,000000,5.24526,5.43615,5.24526,5.38635,179328,0
+GPGI.US,D,20230915,000000,5.38635,5.51914,5.30335,5.49424,656636,0
+GPGI.US,D,20230918,000000,5.48594,5.54404,5.42785,5.49424,135435,0
+GPGI.US,D,20230919,000000,5.49424,5.60213,5.48594,5.55234,77767.7,0
+GPGI.US,D,20230920,000000,5.56064,5.61873,5.50254,5.56064,118387,0
+GPGI.US,D,20230921,000000,5.52744,5.59383,5.44444,5.54404,153442,0
+GPGI.US,D,20230922,000000,5.61043,5.63533,5.36145,5.36975,88610.6,0
+GPGI.US,D,20230925,000000,5.35315,5.44444,5.33655,5.42785,64496.9,0
+GPGI.US,D,20230926,000000,5.40295,5.45274,5.34485,5.34485,81501.7,0
+GPGI.US,D,20230927,000000,5.36145,5.42785,5.16226,5.19546,71491.4,0
+GPGI.US,D,20230928,000000,5.18716,5.38635,5.18716,5.29505,61607.6,0
+GPGI.US,D,20230929,000000,5.31165,5.39465,5.23696,5.35315,87304.4,0
+GPGI.US,D,20231002,000000,5.29505,5.41955,5.28675,5.32825,95273.6,0
+GPGI.US,D,20231003,000000,5.31995,5.36145,5.20376,5.22866,135191,0
+GPGI.US,D,20231004,000000,5.27846,5.40295,5.20376,5.27016,75708.5,0
+GPGI.US,D,20231005,000000,5.349,5.51084,5.17073,5.17886,226883,0
+GPGI.US,D,20231006,000000,5.13736,5.28675,5.12915,5.19546,183638,0
+GPGI.US,D,20231009,000000,5.17886,5.25356,5.15396,5.18716,78094.2,0
+GPGI.US,D,20231010,000000,5.18716,5.27016,5.17056,5.18716,90727.6,0
+GPGI.US,D,20231011,000000,5.18716,5.27016,4.95478,5.14566,117237,0
+GPGI.US,D,20231012,000000,5.12907,5.17056,4.99627,5.14566,94629,0
+GPGI.US,D,20231013,000000,5.15396,5.19546,5.07512,5.18716,96393,0
+GPGI.US,D,20231016,000000,5.18716,5.34485,5.17065,5.31165,83915.1,0
+GPGI.US,D,20231017,000000,5.31165,5.31165,5.26601,5.27846,46390.9,0
+GPGI.US,D,20231018,000000,5.24526,5.24941,5.14566,5.19546,67098.3,0
+GPGI.US,D,20231019,000000,5.19546,5.21206,5.10417,5.12077,102864,0
+GPGI.US,D,20231020,000000,5.13736,5.25356,5.03777,5.09587,103741,0
+GPGI.US,D,20231023,000000,5.05437,5.14566,4.92988,4.98797,78214.7,0
+GPGI.US,D,20231024,000000,5.14566,5.14566,4.74729,4.96308,129926,0
+GPGI.US,D,20231025,000000,4.86348,4.94233,4.85518,4.88838,57074.8,0
+GPGI.US,D,20231026,000000,4.81369,4.89668,4.78049,4.82199,52766,0
+GPGI.US,D,20231027,000000,4.81369,4.88838,4.6643,4.83858,129710,0
+GPGI.US,D,20231030,000000,4.85518,4.97138,4.78049,4.90498,53113.1,0
+GPGI.US,D,20231031,000000,4.92158,5.04607,4.88838,5.00457,56568.7,0
+GPGI.US,D,20231101,000000,4.97967,5.07097,4.88838,5.02117,52281.7,0
+GPGI.US,D,20231102,000000,4.99627,5.07105,4.94648,4.95478,63565.5,0
+GPGI.US,D,20231103,000000,4.99627,5.17886,4.92158,5.00457,95420.6,0
+GPGI.US,D,20231106,000000,4.99627,5.05437,4.89685,4.92158,59656.9,0
+GPGI.US,D,20231107,000000,4.92158,5.01204,4.77219,4.89668,85783.9,0
+GPGI.US,D,20231108,000000,4.89668,4.89668,4.80539,4.85518,103857,0
+GPGI.US,D,20231109,000000,4.88838,4.89668,4.68919,4.68919,103087,0
+GPGI.US,D,20231110,000000,4.5647,4.72239,3.85095,4.26592,282824,0
+GPGI.US,D,20231113,000000,4.17463,4.5564,4.16633,4.37381,67821.2,0
+GPGI.US,D,20231114,000000,4.48171,4.656,4.40701,4.656,196947,0
+GPGI.US,D,20231115,000000,4.72239,4.85933,4.65185,4.75559,220778,0
+GPGI.US,D,20231116,000000,4.75559,4.75559,4.5154,4.5481,109193,0
+GPGI.US,D,20231117,000000,4.573,4.61641,4.34892,4.38211,60184.6,0
+GPGI.US,D,20231120,000000,4.38211,4.48171,4.31572,4.43191,114835,0
+GPGI.US,D,20231121,000000,4.47341,4.4954,4.22442,4.31572,119160,0
+GPGI.US,D,20231122,000000,4.32402,4.41531,4.23272,4.31572,43124.5,0
+GPGI.US,D,20231124,000000,4.34892,4.50602,4.34892,4.41531,24612.4,0
+GPGI.US,D,20231127,000000,4.41531,4.41531,4.33896,4.39871,56716.9,0
+GPGI.US,D,20231128,000000,4.40701,4.40701,4.01694,4.06673,143143,0
+GPGI.US,D,20231129,000000,4.05014,4.24932,4.05014,4.13313,134381,0
+GPGI.US,D,20231130,000000,4.17878,4.22442,4.00864,4.14143,172230,0
+GPGI.US,D,20231201,000000,4.18293,4.34892,4.18293,4.27837,108686,0
+GPGI.US,D,20231204,000000,4.28252,4.35722,4.09163,4.15803,92728.9,0
+GPGI.US,D,20231205,000000,4.14973,4.23272,4.12483,4.16633,103873,0
+GPGI.US,D,20231206,000000,4.25762,4.27422,4.05843,4.08333,148794,0
+GPGI.US,D,20231207,000000,4.12483,4.14973,3.99627,4.10823,123145,0
+GPGI.US,D,20231208,000000,4.14143,4.15803,4.03354,4.06673,80689.6,0
+GPGI.US,D,20231211,000000,4.06673,4.1157,3.98374,4.06673,70821.4,0
+GPGI.US,D,20231212,000000,4.08333,4.12068,3.98374,4.03354,114677,0
+GPGI.US,D,20231213,000000,4.05843,4.13313,3.98374,4.08333,124496,0
+GPGI.US,D,20231214,000000,4.14143,4.17463,4.04184,4.14973,162187,0
+GPGI.US,D,20231215,000000,4.18293,4.24932,4.04184,4.07503,217245,0
+GPGI.US,D,20231218,000000,4.10823,4.29289,4.06673,4.25762,111747,0
+GPGI.US,D,20231219,000000,4.31572,4.51491,4.31572,4.39041,138054,0
+GPGI.US,D,20231220,000000,4.44851,4.57715,4.39871,4.49831,185832,0
+GPGI.US,D,20231221,000000,4.50661,4.6477,4.43191,4.6145,169713,0
+GPGI.US,D,20231222,000000,4.5813,4.6311,4.47341,4.5564,339161,0
+GPGI.US,D,20231226,000000,4.573,4.61865,4.47341,4.50661,185331,0
+GPGI.US,D,20231227,000000,4.5398,4.5647,4.47341,4.51491,241175,0
+GPGI.US,D,20231228,000000,4.49001,4.5896,4.47756,4.5896,203396,0
+GPGI.US,D,20231229,000000,4.5896,4.6394,4.46511,4.48171,216934,0
+GPGI.US,D,20240102,000000,4.49001,4.5564,4.29082,4.5398,326709,0
+GPGI.US,D,20240103,000000,4.5481,4.5564,4.35722,4.39871,64433.1,0
+GPGI.US,D,20240104,000000,4.44021,4.49001,4.34892,4.49001,209530,0
+GPGI.US,D,20240105,000000,4.46511,4.5232,4.41531,4.43191,107027,0
+GPGI.US,D,20240108,000000,4.38211,4.44851,4.30327,4.34892,75495.2,0
+GPGI.US,D,20240109,000000,4.39041,4.39041,4.16633,4.16633,78566.5,0
+GPGI.US,D,20240110,000000,4.16633,4.24102,4.14143,4.19123,147802,0
+GPGI.US,D,20240111,000000,4.19953,4.46511,4.19123,4.44851,119952,0
+GPGI.US,D,20240112,000000,4.48171,4.6145,4.39871,4.44021,188365,0
+GPGI.US,D,20240116,000000,4.41531,4.48171,4.33232,4.40701,79855.8,0
+GPGI.US,D,20240117,000000,4.39041,4.44851,4.32402,4.44021,69291.2,0
+GPGI.US,D,20240118,000000,4.40701,4.40701,4.32402,4.38211,129913,0
+GPGI.US,D,20240119,000000,4.39041,4.39041,4.23272,4.29912,71832.4,0
+GPGI.US,D,20240122,000000,4.28252,4.39456,4.27422,4.35722,121899,0
+GPGI.US,D,20240123,000000,4.35722,4.50661,4.329,4.39041,110385,0
+GPGI.US,D,20240124,000000,4.44021,4.5979,4.42361,4.5647,170767,0
+GPGI.US,D,20240125,000000,4.6062,4.72239,4.5647,4.70579,287924,0
+GPGI.US,D,20240126,000000,4.73899,4.89668,4.73899,4.76389,258320,0
+GPGI.US,D,20240129,000000,4.78049,4.79709,4.5232,4.5315,149495,0
+GPGI.US,D,20240130,000000,4.50661,4.51491,4.28252,4.33232,126949,0
+GPGI.US,D,20240131,000000,4.31572,4.33647,4.14973,4.18293,133112,0
+GPGI.US,D,20240201,000000,4.18293,4.29912,4.09993,4.16633,130729,0
+GPGI.US,D,20240202,000000,4.14143,4.34062,4.08333,4.30742,147956,0
+GPGI.US,D,20240205,000000,4.29082,4.30742,4.08333,4.21612,160004,0
+GPGI.US,D,20240206,000000,4.20783,4.24102,4.10823,4.18293,95190.5,0
+GPGI.US,D,20240207,000000,4.19953,4.21289,4.02524,4.07503,223574,0
+GPGI.US,D,20240208,000000,4.06673,4.11653,3.90075,4.09163,146328,0
+GPGI.US,D,20240209,000000,4.09993,4.10823,4.00864,4.07503,132020,0
+GPGI.US,D,20240212,000000,4.03354,4.32402,4.03354,4.29082,177111,0
+GPGI.US,D,20240213,000000,4.36551,4.36551,4.14973,4.17463,113712,0
+GPGI.US,D,20240214,000000,4.29912,4.31987,4.18293,4.20783,155164,0
+GPGI.US,D,20240215,000000,4.28252,4.32402,4.24102,4.28252,88643.1,0
+GPGI.US,D,20240216,000000,4.31572,4.31572,4.10823,4.11653,148191,0
+GPGI.US,D,20240220,000000,4.12483,4.14973,3.92564,4.05843,256532,0
+GPGI.US,D,20240221,000000,4.08333,4.09578,3.90904,3.93394,308038,0
+GPGI.US,D,20240222,000000,3.94224,4.00864,3.84265,3.98374,235479,0
+GPGI.US,D,20240223,000000,3.95054,4.07918,3.92564,4.04599,205366,0
+GPGI.US,D,20240226,000000,4.05014,4.09993,3.95054,4.00864,92637.3,0
+GPGI.US,D,20240227,000000,3.98374,4.08333,3.95884,4.05843,207390,0
+GPGI.US,D,20240228,000000,4.04184,4.11653,4.02524,4.02524,87992.4,0
+GPGI.US,D,20240229,000000,4.05843,4.09993,4.00864,4.01694,87053.8,0
+GPGI.US,D,20240301,000000,4.05014,4.05014,3.87585,3.91734,120537,0
+GPGI.US,D,20240304,000000,3.93394,3.94706,3.83435,3.90075,187564,0
+GPGI.US,D,20240305,000000,3.90904,3.92938,3.82605,3.90075,208781,0
+GPGI.US,D,20240306,000000,3.94224,4.07952,3.90075,3.90075,182357,0
+GPGI.US,D,20240307,000000,4.97138,5.42785,4.82199,4.91328,2015684,0
+GPGI.US,D,20240308,000000,4.92158,5.07927,4.89668,4.93818,404275,0
+GPGI.US,D,20240311,000000,4.93818,5.08342,4.92158,4.97967,194069,0
+GPGI.US,D,20240312,000000,4.98797,4.98797,4.85518,4.94648,166625,0
+GPGI.US,D,20240313,000000,4.92988,4.98797,4.83858,4.97967,144781,0
+GPGI.US,D,20240314,000000,4.93818,4.93818,4.73069,4.82199,141621,0
+GPGI.US,D,20240315,000000,4.77219,4.85518,4.6311,4.74729,315601,0
+GPGI.US,D,20240318,000000,4.81369,4.96308,4.72239,4.92988,89192.5,0
+GPGI.US,D,20240319,000000,4.95478,5.07097,4.85518,5.04607,211730,0
+GPGI.US,D,20240320,000000,5.00457,5.38627,4.97967,5.26186,285893,0
+GPGI.US,D,20240321,000000,5.25356,5.95063,5.25356,5.67683,1023568,0
+GPGI.US,D,20240322,000000,5.80962,5.91751,5.70173,5.73493,464432,0
+GPGI.US,D,20240325,000000,5.75982,6.1831,5.63533,5.76812,739692,0
+GPGI.US,D,20240326,000000,5.80132,5.85942,5.68513,5.69343,255875,0
+GPGI.US,D,20240327,000000,5.69343,5.83867,5.67683,5.75982,218643,0
+GPGI.US,D,20240328,000000,5.73493,6.02541,5.73493,6.00051,705915,0
+GPGI.US,D,20240401,000000,5.97561,6.00051,5.69343,5.90921,625673,0
+GPGI.US,D,20240402,000000,5.92581,6.21629,5.74962,5.89262,1231198,0
+GPGI.US,D,20240403,000000,5.99221,6.04201,5.82622,6.00881,455022,0
+GPGI.US,D,20240404,000000,6.1084,6.1084,5.78472,5.83452,293693,0
+GPGI.US,D,20240405,000000,5.78472,5.85527,5.68106,5.70173,214653,0
+GPGI.US,D,20240408,000000,5.75982,5.88432,5.69343,5.75982,194392,0
+GPGI.US,D,20240409,000000,5.80962,5.80962,5.55234,5.57724,194069,0
+GPGI.US,D,20240410,000000,5.51084,5.60213,5.48594,5.57724,133840,0
+GPGI.US,D,20240411,000000,5.56894,5.64778,5.55234,5.58554,99159.4,0
+GPGI.US,D,20240412,000000,5.51084,5.59798,5.46934,5.50254,115565,0
+GPGI.US,D,20240415,000000,5.48594,5.56977,5.40295,5.53574,120294,0
+GPGI.US,D,20240416,000000,5.51084,5.52744,5.29505,5.43615,278504,0
+GPGI.US,D,20240417,000000,5.47764,5.51906,5.27016,5.31995,182907,0
+GPGI.US,D,20240418,000000,5.35315,5.49424,5.32991,5.49424,210141,0
+GPGI.US,D,20240419,000000,5.45274,5.55234,5.34485,5.41955,132117,0
+GPGI.US,D,20240422,000000,5.51914,5.57724,5.41955,5.51084,147212,0
+GPGI.US,D,20240423,000000,5.48594,5.56064,5.44444,5.48594,191258,0
+GPGI.US,D,20240424,000000,5.46104,5.50254,5.32825,5.47764,100725,0
+GPGI.US,D,20240425,000000,5.44444,5.58554,5.39465,5.55234,143790,0
+GPGI.US,D,20240426,000000,5.58554,5.84282,5.57724,5.79302,189166,0
+GPGI.US,D,20240429,000000,5.83452,5.90921,5.74737,5.83452,197383,0
+GPGI.US,D,20240430,000000,5.80962,5.84697,5.74322,5.76812,138954,0
+GPGI.US,D,20240501,000000,5.72663,5.95071,5.70256,5.82622,143045,0
+GPGI.US,D,20240502,000000,5.91751,6.02541,5.88432,6.00051,281947,0
+GPGI.US,D,20240503,000000,6.01711,6.04408,5.89262,5.90091,187418,0
+GPGI.US,D,20240506,000000,5.89262,6.01711,5.80132,6.01711,211668,0
+GPGI.US,D,20240507,000000,6.0586,6.77236,6.02541,6.24949,1361265,0
+GPGI.US,D,20240508,000000,6.1914,6.47192,5.99221,6.22459,421035,0
+GPGI.US,D,20240509,000000,5.68513,5.85942,5.57724,5.61873,2531789,0
+GPGI.US,D,20240510,000000,5.64363,5.72663,5.49424,5.55234,485384,0
+GPGI.US,D,20240513,000000,5.55234,5.60213,5.40295,5.43615,725223,0
+GPGI.US,D,20240514,000000,5.47764,5.58554,5.27846,5.43615,544094,0
+GPGI.US,D,20240515,000000,5.55234,5.55234,5.35315,5.39465,273962,0
+GPGI.US,D,20240516,000000,5.41125,5.52744,5.32825,5.50254,413741,0
+GPGI.US,D,20240517,000000,5.35315,5.55234,5.35315,5.48594,317027,0
+GPGI.US,D,20240520,000000,5.51084,5.65193,5.46934,5.56064,234622,0
+GPGI.US,D,20240521,000000,5.55234,5.64363,5.47764,5.51084,245491,0
+GPGI.US,D,20240522,000000,5.47764,5.58554,5.44444,5.51914,317603,0
+GPGI.US,D,20240523,000000,5.47764,5.51914,5.36145,5.41125,190994,0
+GPGI.US,D,20240524,000000,5.42785,5.50254,5.40295,5.43615,122470,0
+GPGI.US,D,20240528,000000,5.50254,5.51084,5.37805,5.42785,142386,0
+GPGI.US,D,20240529,000000,5.35315,5.51914,5.35315,5.51914,181738,0
+GPGI.US,D,20240530,000000,5.51914,5.53989,5.41955,5.41955,101756,0
+GPGI.US,D,20240531,000000,5.41125,5.432,5.17886,5.26601,286974,0
+GPGI.US,D,20240603,000000,5.27016,5.27016,5.04192,5.12907,239859,0
+GPGI.US,D,20240604,000000,5.16226,5.16226,4.96557,5.07097,492085,0
+GPGI.US,D,20240605,000000,5.06267,5.20384,5.00457,5.17886,232939,0
+GPGI.US,D,20240606,000000,5.22866,5.38635,5.10002,5.31165,233400,0
+GPGI.US,D,20240607,000000,5.23696,5.32825,5.23696,5.24526,274714,0
+GPGI.US,D,20240610,000000,5.21206,5.27846,5.13736,5.20376,272174,0
+GPGI.US,D,20240611,000000,5.16226,5.23696,5.13736,5.19546,155035,0
+GPGI.US,D,20240612,000000,5.22866,5.3656,5.20376,5.24526,162247,0
+GPGI.US,D,20240613,000000,5.22036,5.27016,5.16226,5.22036,192083,0
+GPGI.US,D,20240614,000000,5.17056,5.22866,5.08757,5.15396,237984,0
+GPGI.US,D,20240617,000000,5.14566,5.42785,5.09587,5.37805,190858,0
+GPGI.US,D,20240618,000000,5.38635,5.41955,5.28675,5.33655,111337,0
+GPGI.US,D,20240620,000000,5.31165,5.43615,5.23696,5.33655,123763,0
+GPGI.US,D,20240621,000000,5.34485,5.34485,5.14732,5.18716,602697,0
+GPGI.US,D,20240624,000000,5.17886,5.28675,5.13736,5.28675,293604,0
+GPGI.US,D,20240625,000000,5.29505,5.29505,5.18052,5.22866,116936,0
+GPGI.US,D,20240626,000000,5.21206,5.30335,5.17056,5.27846,144832,0
+GPGI.US,D,20240627,000000,5.40295,5.56064,5.33655,5.53574,271314,0
+GPGI.US,D,20240628,000000,5.56894,5.70173,5.50254,5.64363,861218,0
+GPGI.US,D,20240701,000000,5.70173,5.90091,5.67268,5.71833,352982,0
+GPGI.US,D,20240702,000000,5.71833,5.86772,5.65193,5.84282,394032,0
+GPGI.US,D,20240703,000000,5.87602,5.88432,5.76812,5.80962,85895.9,0
+GPGI.US,D,20240705,000000,5.76812,5.81792,5.70173,5.77642,157448,0
+GPGI.US,D,20240708,000000,5.83452,6.1333,5.83452,6.1167,393667,0
+GPGI.US,D,20240709,000000,6.1582,6.1914,6.0752,6.17065,303212,0
+GPGI.US,D,20240710,000000,6.23289,6.34909,6.1499,6.22459,1072847,0
+GPGI.US,D,20240711,000000,6.31589,6.31589,6.1665,6.22459,267264,0
+GPGI.US,D,20240712,000000,6.1997,6.35738,6.1997,6.23289,260037,0
+GPGI.US,D,20240715,000000,6.31589,6.43208,6.25779,6.36568,447418,0
+GPGI.US,D,20240716,000000,6.43208,6.58977,6.33249,6.52337,734997,0
+GPGI.US,D,20240717,000000,6.51507,6.60637,6.27024,6.34909,372784,0
+GPGI.US,D,20240718,000000,6.39888,6.4598,6.22459,6.38228,486231,0
+GPGI.US,D,20240719,000000,6.38228,6.61467,6.30344,6.57317,472879,0
+GPGI.US,D,20240722,000000,6.57317,6.72256,6.57317,6.68936,379421,0
+GPGI.US,D,20240723,000000,6.66446,6.85535,6.59807,6.76406,477444,0
+GPGI.US,D,20240724,000000,6.75576,6.76406,6.62297,6.69766,384239,0
+GPGI.US,D,20240725,000000,6.73086,6.79311,6.62297,6.73086,246049,0
+GPGI.US,D,20240726,000000,6.74746,6.78896,6.64006,6.71426,330558,0
+GPGI.US,D,20240729,000000,6.70596,6.86365,6.66446,6.8595,385832,0
+GPGI.US,D,20240730,000000,6.88855,6.94225,6.72256,6.78066,287210,0
+GPGI.US,D,20240731,000000,6.75576,6.82215,6.69716,6.76406,326752,0
+GPGI.US,D,20240801,000000,6.78066,6.83045,6.57317,6.58147,331011,0
+GPGI.US,D,20240802,000000,6.41548,6.45698,6.31589,6.44038,273798,0
+GPGI.US,D,20240805,000000,6.1499,6.41548,6.0752,6.29929,321783,0
+GPGI.US,D,20240806,000000,6.29929,6.53997,6.1997,6.51507,307159,0
+GPGI.US,D,20240807,000000,6.52337,6.59807,6.1748,6.23289,551401,0
+GPGI.US,D,20240808,000000,7.55251,8.12517,7.12094,8.05047,6955140,0
+GPGI.US,D,20240809,000000,8.05047,8.63144,7.88449,8.61484,2773528,0
+GPGI.US,D,20240812,000000,8.61484,9.1958,8.57334,8.85552,4345566,0
+GPGI.US,D,20240813,000000,8.88042,9.18335,8.58994,9.11695,2450429,0
+GPGI.US,D,20240814,000000,9.27879,9.29539,8.98001,9.1875,1396691,0
+GPGI.US,D,20240815,000000,9.1294,9.2373,9.04641,9.14185,1174753,0
+GPGI.US,D,20240816,000000,8.99661,9.27879,8.83311,9.19165,1012532,0
+GPGI.US,D,20240819,000000,9.146,9.45723,8.97171,9.37839,1632474,0
+GPGI.US,D,20240820,000000,9.47798,9.62737,9.27879,9.60247,1498070,0
+GPGI.US,D,20240821,000000,9.61907,9.61907,9.33689,9.50288,947438,0
+GPGI.US,D,20240822,000000,9.55268,9.59832,9.34519,9.57757,577730,0
+GPGI.US,D,20240823,000000,9.66887,9.75186,9.41159,9.60247,716408,0
+GPGI.US,D,20240826,000000,9.63567,9.87636,9.61077,9.79336,1080466,0
+GPGI.US,D,20240827,000000,9.67717,9.78506,9.63567,9.72696,613042,0
+GPGI.US,D,20240828,000000,9.70207,9.85146,9.66057,9.80996,710324,0
+GPGI.US,D,20240829,000000,9.78506,9.93445,9.66057,9.74356,893069,0
+GPGI.US,D,20240830,000000,9.79336,9.85146,9.69377,9.73526,568508,0
+GPGI.US,D,20240903,000000,9.65227,9.85561,9.56098,9.56098,824041,0
+GPGI.US,D,20240904,000000,9.51118,9.78506,9.50371,9.53608,690028,0
+GPGI.US,D,20240905,000000,9.51948,9.65227,9.33689,9.61907,882405,0
+GPGI.US,D,20240906,000000,9.57757,9.81826,9.57342,9.78506,1565069,0
+GPGI.US,D,20240909,000000,9.86806,9.90955,9.68547,9.75186,1391781,0
+GPGI.US,D,20240910,000000,9.76846,10.0589,9.678,10.0008,760033,0
+GPGI.US,D,20240911,000000,10.0174,10.034,9.83486,9.89295,720824,0
+GPGI.US,D,20240912,000000,9.84316,10.0838,9.81826,10.0423,1054057,0
+GPGI.US,D,20240913,000000,10.2083,10.4573,10.117,10.283,1310309,0
+GPGI.US,D,20240916,000000,10.2913,10.3046,10.117,10.2415,795688,0
+GPGI.US,D,20240917,000000,10.3162,10.3826,10.1336,10.2332,746737,0
+GPGI.US,D,20240918,000000,10.5154,11.4699,10.3121,11.196,4160301,0
+GPGI.US,D,20240919,000000,11.4118,11.5441,11.03,11.1711,2177728,0
+GPGI.US,D,20240920,000000,11.1628,11.3703,10.9802,11.1711,5958310,0
+GPGI.US,D,20240923,000000,11.2707,11.5362,11.1711,11.3122,1271196,0
+GPGI.US,D,20240924,000000,11.4118,11.5279,11.2541,11.4118,1082503,0
+GPGI.US,D,20240925,000000,11.3786,11.4657,11.2001,11.3371,1176749,0
+GPGI.US,D,20240926,000000,11.445,11.445,10.864,10.9802,1222048,0
+GPGI.US,D,20240927,000000,11.0466,11.4699,11.0257,11.4699,836343,0
+GPGI.US,D,20240930,000000,11.5113,11.7846,11.4699,11.6358,1057150,0
+GPGI.US,D,20241001,000000,11.5694,11.7437,11.3387,11.4699,967447,0
+GPGI.US,D,20241002,000000,11.6192,11.752,11.4699,11.503,726428,0
+GPGI.US,D,20241003,000000,11.4616,11.4906,11.2001,11.2873,499121,0
+GPGI.US,D,20241004,000000,11.5611,11.6856,11.3869,11.5611,702665,0
+GPGI.US,D,20241007,000000,11.4533,11.6607,11.4201,11.4367,572132,0
+GPGI.US,D,20241008,000000,11.445,11.7852,11.2463,11.7354,1670922,0
+GPGI.US,D,20241009,000000,11.7935,11.9429,11.6192,11.8267,1046952,0
+GPGI.US,D,20241010,000000,11.8599,11.8599,11.1379,11.5196,1384688,0
+GPGI.US,D,20241011,000000,11.4864,11.9263,11.4864,11.8682,755709,0
+GPGI.US,D,20241014,000000,12.0342,12.4492,11.8101,12.2915,1523721,0
+GPGI.US,D,20241015,000000,12.3164,12.6982,12.2434,12.6567,1976483,0
+GPGI.US,D,20241016,000000,12.6982,12.8393,12.0757,12.2998,1846944,0
+GPGI.US,D,20241017,000000,12.3579,12.4118,12.2002,12.4077,495190,0
+GPGI.US,D,20241018,000000,12.4492,12.6899,12.3496,12.5156,1151026,0
+GPGI.US,D,20241021,000000,12.5322,12.9057,12.5123,12.7895,813406,0
+GPGI.US,D,20241022,000000,12.7646,13.0799,12.537,12.7397,671422,0
+GPGI.US,D,20241023,000000,12.6318,12.8642,12.5903,12.6733,584435,0
+GPGI.US,D,20241024,000000,12.7148,12.7687,12.5446,12.6982,1120487,0
+GPGI.US,D,20241025,000000,12.7812,12.8476,12.4741,12.6152,530341,0
+GPGI.US,D,20241028,000000,12.9057,13.0426,12.6567,12.9223,1002250,0
+GPGI.US,D,20241029,000000,12.9223,13.0053,12.6152,12.6193,511767,0
+GPGI.US,D,20241030,000000,12.5903,12.6318,12.2666,12.5737,857283,0
+GPGI.US,D,20241031,000000,12.6401,12.6401,12.0508,12.5405,681908,0
+GPGI.US,D,20241101,000000,12.5488,12.5488,12.0425,12.4077,1388185,0
+GPGI.US,D,20241104,000000,12.2832,12.5405,12.1961,12.4658,734068,0
+GPGI.US,D,20241105,000000,12.5156,12.7729,12.4575,12.6733,1215625,0
+GPGI.US,D,20241106,000000,12.9721,12.9721,12.5654,12.8476,533563,0
+GPGI.US,D,20241107,000000,13.0716,13.3953,12.8559,12.9721,1250173,0
+GPGI.US,D,20241108,000000,10.5403,12.5903,10.3743,11.5694,4845870,0
+GPGI.US,D,20241111,000000,11.6192,11.8516,11.3454,11.7271,1095090,0
+GPGI.US,D,20241112,000000,11.7022,11.893,11.4841,11.8101,805250,0
+GPGI.US,D,20241113,000000,11.8599,12.0674,11.3786,11.3952,661823,0
+GPGI.US,D,20241114,000000,11.3288,11.6524,11.3122,11.5694,703562,0
+GPGI.US,D,20241115,000000,11.4864,11.7686,11.3039,11.4616,891338,0
+GPGI.US,D,20241118,000000,11.4947,12.0135,11.4367,11.9844,764437,0
+GPGI.US,D,20241119,000000,11.9844,12.6982,11.8931,12.6816,1047011,0
+GPGI.US,D,20241120,000000,12.665,12.8725,12.5737,12.7812,996350,0
+GPGI.US,D,20241121,000000,12.7812,13.1048,12.7065,12.8808,1196035,0
+GPGI.US,D,20241122,000000,12.9223,13.387,12.8476,13.3123,850274,0
+GPGI.US,D,20241125,000000,13.3538,13.4697,12.8808,13.0301,1113593,0
+GPGI.US,D,20241126,000000,12.9721,13.4783,12.8891,13.4368,890694,0
+GPGI.US,D,20241127,000000,13.4451,13.5945,13.2874,13.4202,546618,0
+GPGI.US,D,20241129,000000,13.4451,13.5074,13.1214,13.2376,260966,0
+GPGI.US,D,20241202,000000,13.0218,13.6028,12.7314,13.4036,1422959,0
+GPGI.US,D,20241203,000000,13.3372,13.5198,13.1961,13.2127,687178,0
+GPGI.US,D,20241204,000000,13.2708,13.5074,13.1961,13.3455,515754,0
+GPGI.US,D,20241205,000000,13.5115,13.8435,13.3289,13.4451,1135900,0
+GPGI.US,D,20241206,000000,13.4617,13.6111,13.2791,13.4119,645915,0
+GPGI.US,D,20241209,000000,13.2675,13.9182,13.0633,13.2708,1147837,0
+GPGI.US,D,20241210,000000,13.2957,13.553,13.2376,13.5198,845391,0
+GPGI.US,D,20241211,000000,13.5779,13.7398,13.304,13.6609,721406,0
+GPGI.US,D,20241212,000000,13.5862,13.9431,13.5447,13.6775,826308,0
+GPGI.US,D,20241213,000000,13.6941,13.9016,13.6028,13.7356,1519851,0
+GPGI.US,D,20241216,000000,13.6941,14.134,13.6277,13.6692,1164717,0
+GPGI.US,D,20241217,000000,13.5862,13.6485,13.2127,13.4036,1189655,0
+GPGI.US,D,20241218,000000,13.7356,13.9431,12.9015,13.0136,1033792,0
+GPGI.US,D,20241219,000000,13.0633,13.3953,12.914,12.9223,942978,0
+GPGI.US,D,20241220,000000,12.6733,13.3206,12.665,13.1629,1723270,0
+GPGI.US,D,20241223,000000,13.1712,13.3123,12.9804,13.138,609650,0
+GPGI.US,D,20241224,000000,13.4451,13.47,13.1696,13.2127,667703,0
+GPGI.US,D,20241226,000000,13.2293,13.387,13.0633,13.3455,790611,0
+GPGI.US,D,20241227,000000,13.2791,13.4908,12.9804,13.1546,1023902,0
+GPGI.US,D,20241230,000000,12.9638,13.1961,12.8642,12.9887,1368642,0
+GPGI.US,D,20241231,000000,13.6111,13.7604,12.6198,12.7231,2771525,0
+GPGI.US,D,20250102,000000,12.7231,13.055,12.5654,12.6816,1307891,0
+GPGI.US,D,20250103,000000,12.6733,13.2957,12.665,13.1297,1041774,0
+GPGI.US,D,20250106,000000,13.2127,13.2999,12.3247,12.3496,1014862,0
+GPGI.US,D,20250107,000000,12.2832,12.4741,12.0763,12.2002,1058578,0
+GPGI.US,D,20250108,000000,12.0757,12.1712,11.9637,12.167,626720,0
+GPGI.US,D,20250110,000000,12.084,12.084,11.5113,11.5196,889232,0
+GPGI.US,D,20250113,000000,11.362,11.6109,11.2873,11.4616,803765,0
+GPGI.US,D,20250114,000000,11.5445,11.752,11.4159,11.7105,1232587,0
+GPGI.US,D,20250115,000000,11.9761,12.5322,11.8516,12.1089,1743415,0
+GPGI.US,D,20250116,000000,12.1006,12.2749,12.0176,12.0674,1033569,0
+GPGI.US,D,20250117,000000,12.2002,12.3205,12.0467,12.25,590383,0
+GPGI.US,D,20250121,000000,12.3579,12.6982,11.9761,12.2749,1175533,0
+GPGI.US,D,20250122,000000,12.3911,12.7978,12.3247,12.7729,1623897,0
+GPGI.US,D,20250123,000000,12.6318,12.8974,12.4658,12.7231,1032038,0
+GPGI.US,D,20250124,000000,12.8725,13.2459,12.7106,13.1297,1124156,0
+GPGI.US,D,20250127,000000,12.4492,12.8808,12.3247,12.5986,894531,0
+GPGI.US,D,20250128,000000,12.6235,13.0301,12.4492,12.997,752240,0
+GPGI.US,D,20250129,000000,12.997,13.0509,12.6982,12.9555,1702174,0
+GPGI.US,D,20250130,000000,13.1048,13.6277,13.1048,13.5115,1211858,0
+GPGI.US,D,20250131,000000,13.5613,13.5945,12.997,13.2293,1365442,0
+GPGI.US,D,20250203,000000,12.8683,13.1629,12.7405,13.1131,809945,0
+GPGI.US,D,20250204,000000,13.1795,13.1961,12.9887,13.1546,833855,0
+GPGI.US,D,20250205,000000,13.1795,13.9348,13.0053,13.1297,930910,0
+GPGI.US,D,20250206,000000,13.1961,13.4036,12.9563,13.2127,750445,0
+GPGI.US,D,20250207,000000,13.3206,13.3206,12.9679,13.0716,643761,0
+GPGI.US,D,20250210,000000,12.9804,13.0053,12.1927,12.2085,1373380,0
+GPGI.US,D,20250211,000000,12.2749,12.3828,12.0342,12.3164,1252632,0
+GPGI.US,D,20250212,000000,12.0923,12.5571,11.9014,12.4907,1319315,0
+GPGI.US,D,20250213,000000,12.6567,13.055,12.6193,13.055,1398334,0
+GPGI.US,D,20250214,000000,13.1878,13.387,12.8559,12.9804,1148299,0
+GPGI.US,D,20250218,000000,14.0095,14.217,13.2537,14.1838,1875506,0
+GPGI.US,D,20250219,000000,14.466,14.6983,13.8933,14.2751,2220995,0
+GPGI.US,D,20250220,000000,14.134,14.2336,13.3621,14.0344,1738655,0
+GPGI.US,D,20250221,000000,14.134,14.2502,13.1546,13.3704,1235495,0
+GPGI.US,D,20250224,000000,13.6692,13.6692,12.9721,13.2459,1151245,0
+GPGI.US,D,20250225,000000,13.2708,13.3082,12.5903,12.7314,1396108,0
+GPGI.US,D,20250226,000000,12.748,13.304,12.7397,13.1214,1535115,0
+GPGI.US,D,20250227,000000,13.4368,13.6285,12.7148,12.8642,1854763,0
+GPGI.US,D,20250228,000000,12.58,13.63,12.1,13.34,3209821,0
+GPGI.US,D,20250303,000000,13.49,13.7122,11.986,12.15,2279444,0
+GPGI.US,D,20250304,000000,11.93,12.31,11.58,12.08,1565657,0
+GPGI.US,D,20250305,000000,12.3,12.4,11.84,12.02,1526831,0
+GPGI.US,D,20250306,000000,11.2,12.185,10.86,11.56,2744528,0
+GPGI.US,D,20250307,000000,11.19,11.58,10.8872,10.97,2022187,0
+GPGI.US,D,20250310,000000,10.71,10.88,10.275,10.72,1716554,0
+GPGI.US,D,20250311,000000,10.67,10.8399,10.34,10.64,1513166,0
+GPGI.US,D,20250312,000000,10.83,11.12,10.57,10.97,851740,0
+GPGI.US,D,20250313,000000,10.9,10.945,10.34,10.39,1088432,0
+GPGI.US,D,20250314,000000,10.51,11.03,10.51,11.02,1070183,0
+GPGI.US,D,20250317,000000,11.07,11.26,10.87,11.14,806811,0
+GPGI.US,D,20250318,000000,11.08,11.2,10.86,10.88,464324,0
+GPGI.US,D,20250319,000000,11.58,11.62,11.1807,11.38,916991,0
+GPGI.US,D,20250320,000000,11.41,11.6,11.315,11.41,572608,0
+GPGI.US,D,20250321,000000,11.43,11.43,11.015,11.3,1548540,0
+GPGI.US,D,20250324,000000,11.91,11.91,11.445,11.51,729733,0
+GPGI.US,D,20250325,000000,11.49,11.67,11.45,11.55,811603,0
+GPGI.US,D,20250326,000000,11.53,11.54,11.28,11.35,592481,0
+GPGI.US,D,20250327,000000,11.39,11.49,11.2,11.29,466695,0
+GPGI.US,D,20250328,000000,11.06,11.42,10.74,10.94,599443,0
+GPGI.US,D,20250331,000000,10.73,11.01,10.65,10.87,1002508,0
+GPGI.US,D,20250401,000000,10.77,10.983,10.46,10.93,786780,0
+GPGI.US,D,20250402,000000,10.77,10.99,10.615,10.67,1179704,0
+GPGI.US,D,20250403,000000,10.2,10.785,10.1019,10.62,1013845,0
+GPGI.US,D,20250404,000000,10.24,10.33,9.84,9.93,1289319,0
+GPGI.US,D,20250407,000000,9.52,10.56,9.2438,10.02,1372305,0
+GPGI.US,D,20250408,000000,10.48,10.54,9.51,9.65,1014336,0
+GPGI.US,D,20250409,000000,9.51,10.59,9.43,10.51,998149,0
+GPGI.US,D,20250410,000000,10.24,10.51,9.99,10.31,668533,0
+GPGI.US,D,20250411,000000,10.3,10.5,9.98,10.49,542411,0
+GPGI.US,D,20250414,000000,10.65,10.898,10.5,10.695,476282,0
+GPGI.US,D,20250415,000000,10.66,10.86,10.41,10.45,764742,0
+GPGI.US,D,20250416,000000,10.23,10.58,10.23,10.49,481679,0
+GPGI.US,D,20250417,000000,10.5,10.675,10.35,10.65,704977,0
+GPGI.US,D,20250421,000000,10.54,10.65,10.25,10.35,560963,0
+GPGI.US,D,20250422,000000,10.56,10.73,10.35,10.6,578775,0
+GPGI.US,D,20250423,000000,10.9,11.04,10.65,10.82,598013,0
+GPGI.US,D,20250424,000000,10.87,10.9502,10.77,10.87,473386,0
+GPGI.US,D,20250425,000000,10.86,10.94,10.705,10.79,490125,0
+GPGI.US,D,20250428,000000,10.77,10.935,10.67,10.89,505527,0
+GPGI.US,D,20250429,000000,10.84,11.37,10.762,11.24,1090451,0
+GPGI.US,D,20250430,000000,11.08,11.2899,10.855,10.99,537646,0
+GPGI.US,D,20250501,000000,11.1,11.13,10.82,11.05,479406,0
+GPGI.US,D,20250502,000000,11.19,11.53,11.18,11.3,602376,0
+GPGI.US,D,20250505,000000,11.15,11.26,11.07,11.25,435374,0
+GPGI.US,D,20250506,000000,11.09,11.36,11.07,11.29,379740,0
+GPGI.US,D,20250507,000000,11.31,11.37,11.16,11.34,482203,0
+GPGI.US,D,20250508,000000,11.51,11.625,11.35,11.56,535417,0
+GPGI.US,D,20250509,000000,11.55,11.71,11.38,11.58,637551,0
+GPGI.US,D,20250512,000000,11.78,12.0469,11.53,11.89,1251485,0
+GPGI.US,D,20250513,000000,11.75,12.4806,11.75,12.28,1480350,0
+GPGI.US,D,20250514,000000,12.31,12.395,12.07,12.33,1138041,0
+GPGI.US,D,20250515,000000,12.34,12.7,12.24,12.61,742492,0
+GPGI.US,D,20250516,000000,12.59,12.98,12.45,12.8,734519,0
+GPGI.US,D,20250519,000000,12.64,12.91,12.31,12.38,642612,0
+GPGI.US,D,20250520,000000,12.38,12.545,12.2,12.52,493090,0
+GPGI.US,D,20250521,000000,12.45,12.71,12.35,12.42,641107,0
+GPGI.US,D,20250522,000000,12.21,12.87,12.21,12.69,657465,0
+GPGI.US,D,20250523,000000,12.5,13.33,12.295,13.22,1822940,0
+GPGI.US,D,20250527,000000,13.66,13.855,13.41,13.49,1172244,0
+GPGI.US,D,20250528,000000,13.63,13.9251,13.42,13.68,1110900,0
+GPGI.US,D,20250529,000000,13.88,13.9482,13.47,13.6,880642,0
+GPGI.US,D,20250530,000000,13.55,14,13.42,13.71,2226299,0
+GPGI.US,D,20250602,000000,13.63,13.815,13.345,13.54,617254,0
+GPGI.US,D,20250603,000000,13.5,13.87,13.43,13.81,650129,0
+GPGI.US,D,20250604,000000,13.81,13.89,13.595,13.69,477240,0
+GPGI.US,D,20250605,000000,13.72,13.8,13.59,13.69,686290,0
+GPGI.US,D,20250606,000000,13.83,13.935,13.72,13.92,517106,0
+GPGI.US,D,20250609,000000,14,14,13.82,13.92,424713,0
+GPGI.US,D,20250610,000000,14,14,13.575,13.68,415231,0
+GPGI.US,D,20250611,000000,13.66,13.755,13.4,13.75,762947,0
+GPGI.US,D,20250612,000000,13.76,14.344,13.72,14.19,1069251,0
+GPGI.US,D,20250613,000000,14.02,14.06,13.635,13.66,614800,0
+GPGI.US,D,20250616,000000,13.81,13.9965,13.59,13.82,468673,0
+GPGI.US,D,20250617,000000,13.78,14,13.73,13.91,598483,0
+GPGI.US,D,20250618,000000,13.94,14.31,13.89,14.07,644270,0
+GPGI.US,D,20250620,000000,14.15,14.38,13.87,13.97,1325931,0
+GPGI.US,D,20250623,000000,13.94,14.09,13.8,14.05,403046,0
+GPGI.US,D,20250624,000000,14.18,14.515,14.06,14.46,915703,0
+GPGI.US,D,20250625,000000,14.48,14.61,14.24,14.27,607038,0
+GPGI.US,D,20250626,000000,14.37,14.52,14.28,14.33,424706,0
+GPGI.US,D,20250627,000000,14.29,14.5545,14.01,14.17,3885834,0
+GPGI.US,D,20250630,000000,14.23,14.34,13.975,14.09,1016997,0
+GPGI.US,D,20250701,000000,14.06,14.17,13.855,14.02,534780,0
+GPGI.US,D,20250702,000000,14.07,14.79,14.01,14.63,729671,0
+GPGI.US,D,20250703,000000,14.73,14.92,14.63,14.85,462014,0
+GPGI.US,D,20250707,000000,14.78,15.1,14.58,14.84,1225467,0
+GPGI.US,D,20250708,000000,14.9,15.05,14.38,14.44,823822,0
+GPGI.US,D,20250709,000000,14.5,14.54,14.175,14.47,526733,0
+GPGI.US,D,20250710,000000,14.46,14.58,14.32,14.56,313497,0
+GPGI.US,D,20250711,000000,14.56,14.56,14.14,14.21,319852,0
+GPGI.US,D,20250714,000000,14.22,14.43,14.14,14.35,295646,0
+GPGI.US,D,20250715,000000,14.38,14.46,14.2301,14.28,456648,0
+GPGI.US,D,20250716,000000,14.35,14.63,14.28,14.59,711534,0
+GPGI.US,D,20250717,000000,14.58,15.08,14.58,14.98,684365,0
+GPGI.US,D,20250718,000000,15.14,15.2,14.83,14.95,432915,0
+GPGI.US,D,20250721,000000,14.97,15.08,14.785,15.04,798465,0
+GPGI.US,D,20250722,000000,14.97,14.98,14.52,14.53,764711,0
+GPGI.US,D,20250723,000000,14.57,14.905,14.51,14.84,564579,0
+GPGI.US,D,20250724,000000,14.83,14.83,14.53,14.54,450268,0
+GPGI.US,D,20250725,000000,14.54,14.7799,14.24,14.28,652299,0
+GPGI.US,D,20250728,000000,14.33,14.51,14.2,14.29,1052884,0
+GPGI.US,D,20250729,000000,14.41,14.44,13.79,13.8,708794,0
+GPGI.US,D,20250730,000000,13.82,14.04,13.79,13.84,765352,0
+GPGI.US,D,20250731,000000,13.84,14.26,13.805,14.21,1153950,0
+GPGI.US,D,20250801,000000,14,14.055,13.68,13.87,939230,0
+GPGI.US,D,20250804,000000,14.04,14.22,13.92,14.15,795517,0
+GPGI.US,D,20250805,000000,14.23,14.23,13.94,14.14,564236,0
+GPGI.US,D,20250806,000000,14.21,14.45,14.09,14.37,564157,0
+GPGI.US,D,20250807,000000,14.5,14.51,14.05,14.4,618198,0
+GPGI.US,D,20250808,000000,15.46,17.54,15,17.53,4119113,0
+GPGI.US,D,20250811,000000,17.94,18,17.57,17.96,1413806,0
+GPGI.US,D,20250812,000000,18.04,18.945,17.8,18.82,1447667,0
+GPGI.US,D,20250813,000000,19,19.35,18.76,19.27,1412342,0
+GPGI.US,D,20250814,000000,19.22,19.6,18.94,19.45,1316941,0
+GPGI.US,D,20250815,000000,19.27,19.48,18.371,18.57,868137,0
+GPGI.US,D,20250818,000000,18.82,19,18.71,18.74,741947,0
+GPGI.US,D,20250819,000000,18.74,18.87,18.14,18.2,911123,0
+GPGI.US,D,20250820,000000,17.47,19.05,17.45,19.02,1579210,0
+GPGI.US,D,20250821,000000,18.97,19.33,18.81,19.28,1501668,0
+GPGI.US,D,20250822,000000,19.36,20.02,19.25,19.84,1898724,0
+GPGI.US,D,20250825,000000,19.68,19.95,19.61,19.65,301207,0
+GPGI.US,D,20250826,000000,19.62,19.83,19.525,19.79,1480601,0
+GPGI.US,D,20250827,000000,19.67,19.9,19.03,19.855,868091,0
+GPGI.US,D,20250828,000000,19.97,20.14,19.72,19.75,997595,0
+GPGI.US,D,20250829,000000,19.76,19.76,18.92,19.12,874733,0
+GPGI.US,D,20250902,000000,18.73,19.26,18.5167,18.98,824179,0
+GPGI.US,D,20250903,000000,18.97,19.15,18.625,18.92,805833,0
+GPGI.US,D,20250904,000000,19.08,19.175,18.45,18.56,535925,0
+GPGI.US,D,20250905,000000,18.69,18.9699,18.21,18.5,669332,0
+GPGI.US,D,20250908,000000,18.69,19.41,18.64,19.4,654836,0
+GPGI.US,D,20250909,000000,19.24,19.28,18.84,18.91,720657,0
+GPGI.US,D,20250910,000000,18.94,19.47,17.95,19.25,1122967,0
+GPGI.US,D,20250911,000000,19.38,19.57,19.17,19.22,3648297,0
+GPGI.US,D,20250912,000000,19.21,19.645,19.2,19.44,700935,0
+GPGI.US,D,20250915,000000,19.48,19.58,19.135,19.52,694156,0
+GPGI.US,D,20250916,000000,19.48,19.66,19.23,19.41,903055,0
+GPGI.US,D,20250917,000000,19.39,19.815,19.23,19.64,675476,0
+GPGI.US,D,20250918,000000,19.78,20.36,19.6,20.14,1211112,0
+GPGI.US,D,20250919,000000,20.14,20.32,19.65,19.77,2416508,0
+GPGI.US,D,20250922,000000,19.76,20.58,19.62,20.26,1015077,0
+GPGI.US,D,20250923,000000,20.33,20.86,20.19,20.35,629488,0
+GPGI.US,D,20250924,000000,20.38,20.67,20.05,20.285,344254,0
+GPGI.US,D,20250925,000000,19.84,20.41,19.62,20.31,680020,0
+GPGI.US,D,20250926,000000,20.27,20.85,20.15,20.7,599816,0
+GPGI.US,D,20250929,000000,20.86,21,20.61,20.85,1038030,0
+GPGI.US,D,20250930,000000,20.75,20.93,20.52,20.82,1091898,0
+GPGI.US,D,20251001,000000,20.7,20.83,19.89,20.05,847022,0
+GPGI.US,D,20251002,000000,20.08,20.57,20.01,20.4,608900,0
+GPGI.US,D,20251003,000000,20.2,20.75,20.2,20.37,382032,0
+GPGI.US,D,20251006,000000,20.71,20.87,19.71,19.8,793246,0
+GPGI.US,D,20251007,000000,19.8201,20.27,19.8201,20.2,590974,0
+GPGI.US,D,20251008,000000,20.4,20.525,20.11,20.38,469434,0
+GPGI.US,D,20251009,000000,20.34,20.37,19.81,20.3,1404275,0
+GPGI.US,D,20251010,000000,19.85,20.45,19.44,19.55,605112,0
+GPGI.US,D,20251013,000000,19.92,20.14,19.6,19.88,609136,0
+GPGI.US,D,20251014,000000,19.97,20.5082,19.515,20.45,461075,0
+GPGI.US,D,20251015,000000,20.7,20.885,20.49,20.49,564658,0
+GPGI.US,D,20251016,000000,20.45,20.52,19.43,19.44,547322,0
+GPGI.US,D,20251017,000000,19.0647,19.73,19.0647,19.6,521787,0
+GPGI.US,D,20251020,000000,19.7385,20.14,19.54,19.96,544460,0
+GPGI.US,D,20251021,000000,19.8512,20.185,19.56,19.72,343310,0
+GPGI.US,D,20251022,000000,19.715,19.99,19.29,19.72,437571,0
+GPGI.US,D,20251023,000000,19.835,20.74,19.63,20.62,377348,0
+GPGI.US,D,20251024,000000,20.94,21.155,20.58,20.59,289440,0
+GPGI.US,D,20251027,000000,20.68,20.96,20.1,20.22,514508,0
+GPGI.US,D,20251028,000000,20.13,20.65,20.09,20.64,388597,0
+GPGI.US,D,20251029,000000,20.7426,20.7426,19.58,19.8,299173,0
+GPGI.US,D,20251030,000000,19.8812,20.04,19.43,19.57,353739,0
+GPGI.US,D,20251031,000000,19.805,19.935,19.57,19.86,444895,0
+GPGI.US,D,20251103,000000,23.01,26.78,19.65,20.54,5203805,0
+GPGI.US,D,20251104,000000,20.48,22.3,19.85,21.14,2115631,0
+GPGI.US,D,20251105,000000,21.17,22.45,21.14,22.08,2037149,0
+GPGI.US,D,20251106,000000,22.25,22.55,21.07,21.19,978987,0
+GPGI.US,D,20251107,000000,21.03,21.195,20.565,20.7,881954,0
+GPGI.US,D,20251110,000000,20.83,21.27,20.73,21.01,684453,0
+GPGI.US,D,20251111,000000,20.8,21.245,20.42,20.82,1325742,0
+GPGI.US,D,20251112,000000,21.32,21.4,20.75,21.13,1210295,0
+GPGI.US,D,20251113,000000,21.19,21.19,19.85,19.86,948963,0
+GPGI.US,D,20251114,000000,19.24,20.67,19.24,20.41,1001671,0
+GPGI.US,D,20251117,000000,20.14,20.47,18.9,19.08,1381429,0
+GPGI.US,D,20251118,000000,19.18,19.6091,18.79,19.4,866402,0
+GPGI.US,D,20251119,000000,19.22,19.43,18.71,19.03,914349,0
+GPGI.US,D,20251120,000000,19.26,19.79,18.16,18.22,790816,0
+GPGI.US,D,20251121,000000,18.0743,18.53,17.8,18.18,887061,0
+GPGI.US,D,20251124,000000,18.1,19.14,17.9601,19.04,1082155,0
+GPGI.US,D,20251125,000000,19.08,19.59,18.84,19.54,1187427,0
+GPGI.US,D,20251126,000000,19.555,19.82,19.38,19.47,1132055,0
+GPGI.US,D,20251128,000000,19.27,19.905,19.27,19.87,348908,0
+GPGI.US,D,20251201,000000,19.4863,19.67,19.26,19.55,689965,0
+GPGI.US,D,20251202,000000,19.56,20.295,19.5,19.82,986595,0
+GPGI.US,D,20251203,000000,19.795,19.985,19.53,19.77,749171,0
+GPGI.US,D,20251204,000000,19.753,20.455,19.74,20.39,730460,0
+GPGI.US,D,20251205,000000,20.315,20.75,20.088,20.53,707963,0
+GPGI.US,D,20251208,000000,20.4,20.87,20.31,20.36,833474,0
+GPGI.US,D,20251209,000000,20.39,20.62,20.24,20.31,756246,0
+GPGI.US,D,20251210,000000,20.382,20.585,19.755,20.27,1106974,0
+GPGI.US,D,20251211,000000,20.25,20.76,20.09,20.47,748513,0
+GPGI.US,D,20251212,000000,20.52,21.0401,20.0401,20.22,860032,0
+GPGI.US,D,20251215,000000,20.06,20.27,19.59,19.64,1407905,0
+GPGI.US,D,20251216,000000,19.805,20.095,19.28,19.53,1149932,0
+GPGI.US,D,20251217,000000,19.56,19.78,19.18,19.3,1123861,0
+GPGI.US,D,20251218,000000,19.4954,19.92,19.45,19.49,1149413,0
+GPGI.US,D,20251219,000000,19.53,20.01,19.5,19.58,4592819,0
+GPGI.US,D,20251222,000000,19.6111,19.69,19.18,19.24,588137,0
+GPGI.US,D,20251223,000000,19.28,19.485,19.02,19.39,928616,0
+GPGI.US,D,20251224,000000,19.42,19.6,19.325,19.52,314761,0
+GPGI.US,D,20251226,000000,19.55,19.729,19.35,19.52,463257,0
+GPGI.US,D,20251229,000000,19.32,19.66,19.19,19.39,405649,0
+GPGI.US,D,20251230,000000,19.385,19.44,19.16,19.23,402163,0
+GPGI.US,D,20251231,000000,19.39,19.52,19.13,19.28,1166334,0
+GPGI.US,D,20260102,000000,19.455,19.585,18.38,18.67,975916,0
+GPGI.US,D,20260105,000000,18.84,19.43,18.635,19.39,909610,0
+GPGI.US,D,20260106,000000,19.33,19.92,19.1,19.88,769212,0
+GPGI.US,D,20260107,000000,19.84,20.08,19.32,19.66,759647,0
+GPGI.US,D,20260108,000000,19.66,21.45,19.515,21.41,1874679,0
+GPGI.US,D,20260109,000000,21.74,23.6,21.67,22.17,1662858,0
+GPGI.US,D,20260112,000000,22.42,22.45,20.15,20.79,1680513,0
+GPGI.US,D,20260113,000000,20.62,21.615,20.55,21.43,1543397,0
+GPGI.US,D,20260114,000000,21.365,23.71,21.145,23.41,4067087,0
+GPGI.US,D,20260115,000000,23.59,25.51,23.51,25.25,9104253,0
+GPGI.US,D,20260116,000000,25.25,25.95,24.8772,25.12,2513019,0
+GPGI.US,D,20260120,000000,24.28,26.32,24.28,26,4665462,0
+GPGI.US,D,20260121,000000,26.04,26.5,24.98,25.68,2563149,0
+GPGI.US,D,20260122,000000,25.325,25.98,24.56,25.15,2595333,0
+GPGI.US,D,20260123,000000,25.06,25.93,24.09,25.05,847900,0
+GPGI.US,D,20260126,000000,24.63,25.315,24.49,24.84,1453228,0
+GPGI.US,D,20260127,000000,24.93,25.15,24.13,24.5,1578835,0
+GPGI.US,D,20260128,000000,24.54,25.15,23.94,24.03,1930437,0
+GPGI.US,D,20260129,000000,24.105,24.4,23.6,24.27,1547381,0
+GPGI.US,D,20260130,000000,24.11,24.42,22.88,23.57,2078870,0
+GPGI.US,D,20260202,000000,23.03,24.34,23,24.07,1765577,0
+GPGI.US,D,20260203,000000,24.475,24.82,23.125,23.53,2304047,0
+GPGI.US,D,20260204,000000,23.41,23.61,21.6,22.14,2296637,0
+GPGI.US,D,20260205,000000,21.96,23.08,21.79,23.05,2791650,0
+GPGI.US,D,20260206,000000,23.51,25.25,23.505,24.46,2737314,0
+GPGI.US,D,20260209,000000,24.35,25.49,24,25.32,1790893,0
+GPGI.US,D,20260210,000000,25.5,25.65,24.81,24.85,1993271,0
+GPGI.US,D,20260211,000000,24.93,25.28,24.42,24.98,2177616,0
+GPGI.US,D,20260212,000000,24.865,25.66,24.23,24.69,1792418,0
+GPGI.US,D,20260213,000000,24.775,25.12,24.21,24.63,2164323,0
+GPGI.US,D,20260217,000000,24.58,24.73,23.69,24.11,1928157,0
+GPGI.US,D,20260218,000000,23.785,24.3,23.44,23.51,2383400,0
diff --git a/daily/us/nyse stocks/1/hii.us.txt b/daily/us/nyse stocks/1/hii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5e6e472bf5f279a637b4825561c423b2e3c115b1
--- /dev/null
+++ b/daily/us/nyse stocks/1/hii.us.txt	
@@ -0,0 +1,3741 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HII.US,D,20110405,000000,33.7893,34.4742,33.1064,34.4033,1606700.3526482,0
+HII.US,D,20110406,000000,34.0117,34.4546,33.439,33.9172,2433475.6965828,0
+HII.US,D,20110407,000000,32.694,33.5522,32.0633,33.1645,2497392.2645805,0
+HII.US,D,20110408,000000,32.7619,33.2333,32.6516,32.9095,1529398.2649333,0
+HII.US,D,20110411,000000,32.9095,32.9774,32.7215,32.754,1828611.1730403,0
+HII.US,D,20110412,000000,32.4018,32.8406,32.1891,32.5258,1915669.8941296,0
+HII.US,D,20110413,000000,32.2315,32.7953,31.8655,32.4805,1929832.8145898,0
+HII.US,D,20110414,000000,32.3938,33.6417,32.3545,33.1378,1441723.7205105,0
+HII.US,D,20110415,000000,33.2401,34.8314,33.1732,34.3108,1757289.481889,0
+HII.US,D,20110418,000000,33.7194,34.3777,32.9853,34.2331,928786.58074829,0
+HII.US,D,20110419,000000,34.2576,34.2941,33.7558,34.0028,938671.25659788,0
+HII.US,D,20110420,000000,34.3108,34.4977,33.7627,34.2409,418959.04395716,0
+HII.US,D,20110421,000000,34.2409,34.3522,33.4882,33.6003,935195.81798313,0
+HII.US,D,20110425,000000,33.3336,33.6849,33.001,33.3956,348627.14146399,0
+HII.US,D,20110426,000000,33.3081,33.9408,33.0798,33.625,814989.3389481,0
+HII.US,D,20110427,000000,33.3081,34.36,32.5651,34.1986,903179.10190236,0
+HII.US,D,20110428,000000,34.1888,34.3955,33.8316,34.179,809547.5337487,0
+HII.US,D,20110429,000000,34.1888,34.3363,34.1386,34.1888,651012.65756967,0
+HII.US,D,20110502,000000,33.807,35.2073,33.3759,35.0242,634167.95859948,0
+HII.US,D,20110503,000000,34.7851,35.1217,34.5165,34.6159,630547.20193739,0
+HII.US,D,20110504,000000,34.5342,34.7635,33.8394,34.1484,692335.82594104,0
+HII.US,D,20110505,000000,34.0343,35.2152,33.7627,34.053,743811.94963402,0
+HII.US,D,20110506,000000,34.2232,34.3177,33.625,33.7627,484096.0803104,0
+HII.US,D,20110509,000000,33.617,34.0628,33.2166,33.8464,431498.06064353,0
+HII.US,D,20110510,000000,34.0117,34.482,33.9949,34.3363,830048.55673521,0
+HII.US,D,20110511,000000,33.746,33.7627,32.9095,33.1467,1518443.519826,0
+HII.US,D,20110512,000000,33.1645,33.2501,32.7117,32.8121,448593.76351369,0
+HII.US,D,20110513,000000,32.7452,33.001,32.4529,32.875,508836.73192288,0
+HII.US,D,20110516,000000,32.6516,33.2401,32.6516,33.0719,355198.97231825,0
+HII.US,D,20110517,000000,32.9853,33.2333,32.8308,33.1467,432651.45913117,0
+HII.US,D,20110518,000000,33.0247,33.0325,32.5572,32.9095,655642.51088218,0
+HII.US,D,20110519,000000,32.8673,33.0621,32.4805,32.8023,607981.23998445,0
+HII.US,D,20110520,000000,32.7619,32.7953,32.3545,32.5326,408232.94612715,0
+HII.US,D,20110523,000000,32.1637,32.6085,31.892,32.3112,331676.75664119,0
+HII.US,D,20110524,000000,32.2315,32.3624,31.6332,31.77,431566.14672166,0
+HII.US,D,20110525,000000,31.6411,31.7109,31.2918,31.343,383040.08101072,0
+HII.US,D,20110526,000000,31.1806,31.3193,31.0202,31.1323,563590.13325696,0
+HII.US,D,20110527,000000,31.3518,31.5427,31.1559,31.2661,282289.96095753,0
+HII.US,D,20110531,000000,31.4207,31.95,31.1481,31.2584,977302.48435801,0
+HII.US,D,20110601,000000,31.2584,31.2584,30.7378,30.8539,782626.09521598,0
+HII.US,D,20110602,000000,30.7889,30.9749,30.6531,30.8135,371377.0374489,0
+HII.US,D,20110603,000000,30.4907,30.8046,30.1217,30.6,493121.04239741,0
+HII.US,D,20110606,000000,30.5054,30.8804,30.353,30.7555,415490.71881328,0
+HII.US,D,20110607,000000,30.7732,31.222,30.6767,31.1481,294880.80436009,0
+HII.US,D,20110608,000000,31.0103,31.7199,31.0103,31.6008,297136.79082931,0
+HII.US,D,20110609,000000,31.5761,31.9737,31.4631,31.6165,1154470.5893207,0
+HII.US,D,20110610,000000,31.5053,31.5053,30.908,31.0536,540725.40552835,0
+HII.US,D,20110613,000000,31.0536,31.404,31.0536,31.2052,451065.18652861,0
+HII.US,D,20110614,000000,31.3695,31.4118,31.0782,31.2661,270509.03702164,0
+HII.US,D,20110615,000000,30.9829,31.0694,30.6689,30.908,338247.57128533,0
+HII.US,D,20110616,000000,30.8628,31.1481,30.7465,30.7732,339375.56451994,0
+HII.US,D,20110617,000000,30.9267,31.1392,30.6531,30.7298,578226.60763363,0
+HII.US,D,20110620,000000,30.6255,31.1323,30.6078,30.7642,2293275.2834118,0
+HII.US,D,20110621,000000,30.8302,31.1559,30.7968,31.0694,231736.55605466,0
+HII.US,D,20110622,000000,30.9267,31.3607,30.7732,30.8981,151747.60877906,0
+HII.US,D,20110623,000000,30.7732,30.8716,30.5281,30.6856,197636.60922529,0
+HII.US,D,20110624,000000,30.7555,30.7555,30.1316,30.4218,630040.11308688,0
+HII.US,D,20110627,000000,30.3451,30.7298,30.0606,30.0873,189798.58055993,0
+HII.US,D,20110628,000000,30.1739,30.5281,29.9584,30.1413,187517.18883767,0
+HII.US,D,20110629,000000,30.1413,30.2152,29.6779,29.7654,384412.98088456,0
+HII.US,D,20110630,000000,29.799,29.9584,29.2577,29.4919,702709.29885898,0
+HII.US,D,20110701,000000,29.6061,29.985,29.4487,29.5804,332921.61403975,0
+HII.US,D,20110705,000000,29.5401,29.8629,29.5076,29.6061,390601.7005231,0
+HII.US,D,20110706,000000,29.5313,30.7732,29.2253,30.1316,807517.14592639,0
+HII.US,D,20110707,000000,30.2566,30.3609,29.4023,29.4831,366614.06061049,0
+HII.US,D,20110708,000000,29.2253,30.1572,29.2076,29.9151,949008.14595146,0
+HII.US,D,20110711,000000,29.7202,29.9328,29.429,29.7822,606542.28645273,0
+HII.US,D,20110712,000000,29.6238,29.6238,29.1899,29.4023,935317.76319768,0
+HII.US,D,20110713,000000,29.3936,29.5156,28.3849,29.0954,1664411.9416454,0
+HII.US,D,20110714,000000,29.1386,29.1386,28.2255,28.6733,564726.25617254,0
+HII.US,D,20110715,000000,28.6161,28.7716,28.2175,28.6506,710599.15424053,0
+HII.US,D,20110718,000000,28.5512,28.6929,28.2324,28.378,724131.00821537,0
+HII.US,D,20110719,000000,28.4725,28.4883,28.131,28.4725,455966.3679435,0
+HII.US,D,20110720,000000,28.4105,28.811,28.3278,28.4046,367412.80176582,0
+HII.US,D,20110721,000000,28.4813,28.7648,28.3435,28.5679,273091.22693979,0
+HII.US,D,20110722,000000,28.507,29.0954,28.1831,28.9822,384224.98201213,0
+HII.US,D,20110725,000000,28.683,29.5076,28.5147,29.299,452569.17750809,0
+HII.US,D,20110726,000000,30.2999,30.5822,30.0352,30.0519,803079.3563268,0
+HII.US,D,20110727,000000,29.8629,30.103,29.0954,29.2331,499356.50770153,0
+HII.US,D,20110728,000000,29.1485,29.556,29.0364,29.0638,367760.34562729,0
+HII.US,D,20110729,000000,28.8031,29.1485,28.497,28.6161,399726.25120199,0
+HII.US,D,20110801,000000,28.7284,28.7716,28.0286,28.071,630975.02639845,0
+HII.US,D,20110802,000000,27.95,28.497,27.7363,27.7363,433757.09574312,0
+HII.US,D,20110803,000000,27.7984,27.9342,27.0437,27.4274,602677.63936153,0
+HII.US,D,20110804,000000,27.2414,27.4885,26.9747,27.0092,590511.57178968,0
+HII.US,D,20110805,000000,27.204,27.204,25.7742,26.6086,654064.33656385,0
+HII.US,D,20110808,000000,25.969,26.2081,25.3432,25.5508,1057268.0588008,0
+HII.US,D,20110809,000000,25.8549,25.8549,23.6428,25.4031,1410916.294474,0
+HII.US,D,20110810,000000,25.0892,25.0892,23.7618,23.9419,1184105.3088772,0
+HII.US,D,20110811,000000,23.8465,24.2569,22.641,23.7874,759185.17634862,0
+HII.US,D,20110812,000000,23.9174,24.8413,23.7874,23.9508,928853.65061628,0
+HII.US,D,20110815,000000,24.2007,24.5392,24.0335,24.4369,468306.20744609,0
+HII.US,D,20110816,000000,24.2322,25.3265,24.2322,25.1966,938776.94245051,0
+HII.US,D,20110817,000000,25.292,25.418,24.8561,25.2054,239501.41759131,0
+HII.US,D,20110818,000000,24.863,25.105,24.122,24.4811,577830.28568633,0
+HII.US,D,20110819,000000,24.3779,25.1376,24.3779,24.4713,580103.54772761,0
+HII.US,D,20110822,000000,24.8728,25.1877,24.1752,24.2736,380300.37852378,0
+HII.US,D,20110823,000000,24.3424,25.1622,24.0167,25.0016,569145.75398995,0
+HII.US,D,20110824,000000,25.0096,26.3872,25.0096,26.156,353558.80918252,0
+HII.US,D,20110825,000000,26.3528,26.3528,25.3009,25.362,284973.77188781,0
+HII.US,D,20110826,000000,25.1523,26.0074,24.6593,25.8549,257521.8716718,0
+HII.US,D,20110829,000000,25.9848,26.4886,25.4711,26.3263,240077.60873005,0
+HII.US,D,20110830,000000,25.9779,26.4128,25.8028,26.1727,292500.84025607,0
+HII.US,D,20110831,000000,26.2987,26.7022,25.3954,25.5901,439405.19159714,0
+HII.US,D,20110901,000000,25.5901,26.1087,25.17,25.2222,291637.061653,0
+HII.US,D,20110902,000000,24.863,25.0805,23.5493,23.6064,311763.10310476,0
+HII.US,D,20110906,000000,23.1625,23.8208,22.701,23.5837,536568.08992225,0
+HII.US,D,20110907,000000,23.8652,24.9672,23.8111,24.5214,434965.36957732,0
+HII.US,D,20110908,000000,24.2569,24.4811,23.1458,23.1979,408923.96900962,0
+HII.US,D,20110909,000000,23.0257,23.2963,22.5485,22.8477,400181.51333631,0
+HII.US,D,20110912,000000,22.576,23.2511,22.5672,23.2511,224919.81856118,0
+HII.US,D,20110913,000000,23.3269,24.0944,23.2422,23.9084,340846.02056542,0
+HII.US,D,20110914,000000,24.0098,24.6454,23.5326,24.2736,283370.19231645,0
+HII.US,D,20110915,000000,24.4369,24.5127,23.7284,24.1308,334856.47811065,0
+HII.US,D,20110916,000000,24.0856,24.6267,24.0589,24.5314,411821.18406537,0
+HII.US,D,20110919,000000,24.1849,24.3424,23.7117,24.1752,183731.80613594,0
+HII.US,D,20110920,000000,24.1308,24.306,23.3269,23.3426,176475.04965995,0
+HII.US,D,20110921,000000,23.3673,23.9419,23.2963,23.4352,254756.76393182,0
+HII.US,D,20110922,000000,23.0778,23.4981,22.8741,23.1625,597977.66755065,0
+HII.US,D,20110923,000000,23.1714,23.4529,22.8053,23.1547,445340.87491548,0
+HII.US,D,20110926,000000,23.2963,23.3673,22.576,23.0601,209261.0368025,0
+HII.US,D,20110927,000000,23.0701,23.1202,22.6508,23.0444,468941.33877189,0
+HII.US,D,20110928,000000,21.8459,22.3605,20.7329,21.0124,2307380.279895,0
+HII.US,D,20110929,000000,21.2811,21.4985,20.1287,20.8894,685356.49482815,0
+HII.US,D,20110930,000000,20.6336,21.5477,20.2674,20.7969,567953.7395177,0
+HII.US,D,20111003,000000,20.6414,20.7329,19.8198,20.0539,482824.80144869,0
+HII.US,D,20111004,000000,19.8807,19.984,19.3336,19.8984,466482.11027841,0
+HII.US,D,20111005,000000,19.9408,20.0637,19.4881,19.5284,387428.07631437,0
+HII.US,D,20111006,000000,19.5284,20.4013,19.5038,20.24,523192.73230606,0
+HII.US,D,20111007,000000,20.23,20.8461,20.0706,20.3846,480379.79989692,0
+HII.US,D,20111010,000000,20.7329,21.0517,20.4701,20.8638,214206.93146273,0
+HII.US,D,20111011,000000,20.7713,21.7426,20.7713,21.5753,215962.94255229,0
+HII.US,D,20111012,000000,21.7613,21.9767,21.3597,21.7013,435716.34885692,0
+HII.US,D,20111013,000000,21.591,21.96,21.4188,21.899,238633.57414774,0
+HII.US,D,20111014,000000,22.1481,22.7089,22.1224,22.6685,198673.14354899,0
+HII.US,D,20111017,000000,22.6508,22.9342,22.5032,22.6508,718587.58200384,0
+HII.US,D,20111018,000000,22.576,22.9844,22.2494,22.6253,524490.43263093,0
+HII.US,D,20111019,000000,22.5573,22.8397,22.4619,22.5298,328309.0362993,0
+HII.US,D,20111020,000000,22.4452,22.9844,22.027,22.8978,383056.34037267,0
+HII.US,D,20111021,000000,23.0868,23.753,22.8741,23.5404,556779.49302419,0
+HII.US,D,20111024,000000,23.6152,24.5913,23.5256,24.5569,427638.49460295,0
+HII.US,D,20111025,000000,24.4634,24.8875,24.2322,24.7361,508039.00697767,0
+HII.US,D,20111026,000000,24.9319,25.3432,24.2489,24.5471,577470.54730341,0
+HII.US,D,20111027,000000,25.479,25.4868,24.6367,25.0096,563061.7039939,0
+HII.US,D,20111028,000000,25.0016,25.5814,24.9062,25.1443,223569.27531001,0
+HII.US,D,20111031,000000,24.9229,25.7289,24.5057,25.2143,392934.91896154,0
+HII.US,D,20111101,000000,24.7104,24.9939,23.7117,24.3139,681002.0344585,0
+HII.US,D,20111102,000000,24.5127,24.7882,23.9084,24.7528,329334.39231167,0
+HII.US,D,20111103,000000,24.9672,25.5164,24.8561,25.4544,117540.95988694,0
+HII.US,D,20111104,000000,25.2753,25.5262,24.6691,25.4357,149211.14831636,0
+HII.US,D,20111107,000000,25.479,25.535,24.798,25.3009,278193.6179587,0
+HII.US,D,20111108,000000,25.3894,25.8638,25.2409,25.7289,309894.29269175,0
+HII.US,D,20111109,000000,25.1622,25.4868,24.4979,24.9319,585632.74699745,0
+HII.US,D,20111110,000000,25.535,27.8653,25.535,26.4965,870889.02529898,0
+HII.US,D,20111111,000000,26.6264,26.8665,25.7938,26.1019,896476.17994247,0
+HII.US,D,20111114,000000,25.8736,26.3528,25.8273,25.9376,437252.85856029,0
+HII.US,D,20111115,000000,25.9779,27.2139,25.8195,27.0624,372233.70258112,0
+HII.US,D,20111116,000000,26.8665,26.959,26.4207,26.5132,180962.63355547,0
+HII.US,D,20111117,000000,26.405,26.5054,25.3186,25.8638,194090.03590205,0
+HII.US,D,20111118,000000,26.0536,26.5231,25.9287,26.3263,254587.05684157,0
+HII.US,D,20111121,000000,26.0606,26.2505,24.9319,25.5901,265952.35083787,0
+HII.US,D,20111122,000000,25.535,25.535,24.9319,25.3009,503971.11786222,0
+HII.US,D,20111123,000000,25.1209,25.292,24.7281,25.046,376565.80632811,0
+HII.US,D,20111125,000000,24.9594,25.4031,24.9594,25.17,103302.83987781,0
+HII.US,D,20111128,000000,25.8195,26.405,25.5164,26.1816,429370.1166496,0
+HII.US,D,20111129,000000,26.3084,26.6529,26.095,26.4965,349819.15593624,0
+HII.US,D,20111130,000000,27.0013,27.2828,26.712,27.1371,510633.39141729,0
+HII.US,D,20111201,000000,27.018,27.3102,26.8153,27.0978,381419.2258673,0
+HII.US,D,20111202,000000,27.3536,27.3536,26.6352,26.6687,438949.92946281,0
+HII.US,D,20111205,000000,26.9501,27.1371,26.6589,26.7976,496912.52235987,0
+HII.US,D,20111206,000000,26.8665,27.1548,26.6923,26.7543,356257.86326462,0
+HII.US,D,20111207,000000,26.5398,27.0347,25.8736,26.9413,443992.36408457,0
+HII.US,D,20111208,000000,26.712,26.9747,25.91,26.088,320761.64372863,0
+HII.US,D,20111209,000000,26.1274,26.5822,26.0703,26.3528,188298.65442093,0
+HII.US,D,20111212,000000,26.0703,26.1904,25.4357,25.7456,278013.74876722,0
+HII.US,D,20111213,000000,25.8736,26.3361,25.8736,25.9848,333523.21043155,0
+HII.US,D,20111214,000000,25.6601,26.5575,25.6601,26.4621,283437.26218445,0
+HII.US,D,20111215,000000,26.7022,26.8153,26.0606,26.5398,440540.29830261,0
+HII.US,D,20111216,000000,26.772,27.1145,26.712,27.028,1489011.0260836,0
+HII.US,D,20111219,000000,27.1056,27.5583,27.0711,27.2139,483151.00489762,0
+HII.US,D,20111220,000000,27.4972,27.7807,27.2237,27.5062,216273.9028494,0
+HII.US,D,20111221,000000,27.3772,27.7885,27.2414,27.7807,213291.32614347,0
+HII.US,D,20111222,000000,27.8554,27.8653,27.5671,27.6754,216729.16498373,0
+HII.US,D,20111223,000000,27.8062,27.8062,27.4451,27.6459,118408.80333051,0
+HII.US,D,20111227,000000,27.5062,27.9745,27.454,27.7186,141870.0464003,0
+HII.US,D,20111228,000000,27.6163,27.7266,26.9059,26.9314,122234.8344371,0
+HII.US,D,20111229,000000,26.9669,27.4274,26.9669,27.3025,92803.356904841,0
+HII.US,D,20111230,000000,27.329,27.4717,26.7268,26.7356,102222.60851891,0
+HII.US,D,20120103,000000,27.2237,28.1901,27.2237,27.6754,387635.38317911,0
+HII.US,D,20120104,000000,27.5239,27.6459,27.1056,27.1824,422270.87274239,0
+HII.US,D,20120105,000000,27.0347,27.4717,26.772,27.2661,351955.22961115,0
+HII.US,D,20120106,000000,27.329,27.6459,27.0624,27.6085,341499.44367341,0
+HII.US,D,20120109,000000,27.6675,27.9164,27.204,27.2335,244182.08140987,0
+HII.US,D,20120110,000000,27.4972,28.0788,27.4717,27.8987,154910.05467645,0
+HII.US,D,20120111,000000,27.7718,29.5156,27.6832,29.0176,475183.91754686,0
+HII.US,D,20120112,000000,29.0796,29.2331,28.7716,28.8651,332761.05284059,0
+HII.US,D,20120113,000000,28.6584,28.8208,28.2255,28.7017,138213.72238396,0
+HII.US,D,20120117,000000,28.8208,29.2745,28.811,29.2331,602133.96694665,0
+HII.US,D,20120118,000000,29.24,29.6946,29.1485,29.3532,344742.17017037,0
+HII.US,D,20120119,000000,29.3689,29.6504,28.9498,29.1042,214931.48927921,0
+HII.US,D,20120120,000000,28.9989,29.0551,28.7381,28.8395,151402.09733782,0
+HII.US,D,20120123,000000,28.9675,29.1899,28.748,29.0638,135220.98357682,0
+HII.US,D,20120124,000000,28.9015,29.2076,28.625,29.1996,148376.83980679,0
+HII.US,D,20120125,000000,29.1288,30.0449,29.0176,30.0027,441982.30046468,0
+HII.US,D,20120126,000000,30.167,31.4285,30.103,31.1806,631795.10796632,0
+HII.US,D,20120127,000000,31.1323,32.0022,30.8981,31.8655,580364.71372878,0
+HII.US,D,20120130,000000,31.9069,31.9069,31.4955,31.6855,350979.66789474,0
+HII.US,D,20120131,000000,31.8419,32.2315,31.6686,32.2059,300766.69338248,0
+HII.US,D,20120201,000000,32.2315,33.2009,32.0544,33.191,551607.99971706,0
+HII.US,D,20120202,000000,33.1822,33.56,32.8583,32.9588,665397.11183626,0
+HII.US,D,20120203,000000,33.1378,33.3238,32.8583,32.8673,282930.17333394,0
+HII.US,D,20120206,000000,32.6763,32.9676,32.3457,32.822,213481.35743614,0
+HII.US,D,20120207,000000,32.8121,32.8121,32.3624,32.3781,378734.3987269,0
+HII.US,D,20120208,000000,32.3368,32.6085,32.3368,32.4706,208729.55890909,0
+HII.US,D,20120209,000000,32.5326,32.7038,31.7286,31.8586,287758.1876201,0
+HII.US,D,20120210,000000,31.5329,31.832,31.2407,31.276,216582.83072627,0
+HII.US,D,20120213,000000,31.5053,31.5851,31.1806,31.2407,258411.05552791,0
+HII.US,D,20120214,000000,31.1392,31.4631,31.1392,31.3607,173724.16886167,0
+HII.US,D,20120215,000000,31.4118,31.5142,31.0015,31.2848,222966.6627081,0
+HII.US,D,20120216,000000,31.2407,31.2848,30.9669,31.1392,250435.83849617,0
+HII.US,D,20120217,000000,31.1559,31.2407,31.0782,31.1136,175743.37837262,0
+HII.US,D,20120221,000000,31.029,31.1894,30.5734,31.0202,197139.68247599,0
+HII.US,D,20120222,000000,30.8539,31.087,30.3844,30.6954,156167.10659646,0
+HII.US,D,20120223,000000,30.7378,31.1559,30.6689,31.087,203243.04046434,0
+HII.US,D,20120224,000000,31.0782,31.2918,30.8716,31.087,218931.29231653,0
+HII.US,D,20120227,000000,30.7732,30.9267,30.66,30.7053,104686.91806299,0
+HII.US,D,20120228,000000,30.7889,30.8539,30.3353,30.353,101530.56942632,0
+HII.US,D,20120229,000000,30.353,31.029,30.2152,30.6689,187086.31574626,0
+HII.US,D,20120301,000000,30.7053,31.1481,30.7053,31.0959,145819.03893156,0
+HII.US,D,20120302,000000,31.0615,31.1559,30.6954,30.8302,95450.584270752,0
+HII.US,D,20120305,000000,30.8302,31.2407,30.8302,31.0959,345726.87777788,0
+HII.US,D,20120306,000000,30.7791,30.9592,30.7642,30.8628,164806.92504751,0
+HII.US,D,20120307,000000,31.0782,31.1806,30.8459,30.8893,69769.938296112,0
+HII.US,D,20120308,000000,31.1057,31.2052,30.7642,31.029,296817.70085123,0
+HII.US,D,20120309,000000,31.0369,32.0209,30.9669,32.0209,339554.41750129,0
+HII.US,D,20120312,000000,32.0022,32.4018,31.7956,32.3457,200572.44026564,0
+HII.US,D,20120313,000000,32.3861,32.4273,31.8222,32.0544,184563.06601513,0
+HII.US,D,20120314,000000,31.832,32.0022,31.5329,31.7553,212548.47654482,0
+HII.US,D,20120315,000000,31.8222,32.1233,31.6765,32.0544,150514.94590195,0
+HII.US,D,20120316,000000,32.1233,32.4805,32.0859,32.266,341671.1831839,0
+HII.US,D,20120319,000000,32.2236,32.7452,32.2059,32.6359,223112.99696556,0
+HII.US,D,20120320,000000,32.4273,32.5493,31.95,32.0456,119375.21915584,0
+HII.US,D,20120321,000000,31.9668,32.3861,31.6686,32.142,220293.01387903,0
+HII.US,D,20120322,000000,31.892,32.0209,31.3784,31.7789,266971.60958951,0
+HII.US,D,20120323,000000,31.832,32.266,31.6686,31.9737,152826.82392784,0
+HII.US,D,20120326,000000,32.142,32.6449,32.0859,32.5651,207031.47179644,0
+HII.US,D,20120327,000000,32.5395,32.9588,32.3545,32.3938,164095.57796262,0
+HII.US,D,20120328,000000,32.9095,35.5133,32.9095,34.5814,1217385.1741387,0
+HII.US,D,20120329,000000,34.4742,35.2407,34.0195,34.1888,802603.76999005,0
+HII.US,D,20120330,000000,34.1986,34.5814,34.0982,34.3955,346568.2997583,0
+HII.US,D,20120402,000000,34.2763,34.4977,33.8316,33.8916,288795.73815392,0
+HII.US,D,20120403,000000,33.9851,34.4466,33.9851,34.1888,364707.65042299,0
+HII.US,D,20120404,000000,33.9752,34.8737,33.8247,34.4742,320189.51743035,0
+HII.US,D,20120405,000000,34.1888,34.2666,33.9497,34.179,329833.35148121,0
+HII.US,D,20120409,000000,33.6751,33.9851,33.4792,33.9073,183977.72898528,0
+HII.US,D,20120410,000000,33.7371,33.7627,32.3861,32.3938,273552.58633486,0
+HII.US,D,20120411,000000,32.7038,33.5915,32.7038,33.3495,303599.88720059,0
+HII.US,D,20120412,000000,33.4233,33.7971,33.2097,33.7371,197468.93455528,0
+HII.US,D,20120413,000000,33.5433,33.746,33.0325,33.1064,102132.16581811,0
+HII.US,D,20120416,000000,33.1645,33.4635,32.8308,32.884,108941.78984075,0
+HII.US,D,20120417,000000,33.0798,33.7804,33.0798,33.1732,209122.83222601,0
+HII.US,D,20120418,000000,33.0177,33.191,32.8486,33.0424,246896.37864378,0
+HII.US,D,20120419,000000,33.0975,33.1064,32.4205,32.5572,159777.70115733,0
+HII.US,D,20120420,000000,32.7619,33.7971,32.7619,33.5049,178265.61189362,0
+HII.US,D,20120423,000000,33.2933,33.3859,32.6449,33.2166,179531.80970472,0
+HII.US,D,20120424,000000,33.0975,33.4567,32.8308,33.009,176055.35487985,0
+HII.US,D,20120425,000000,33.1378,33.3081,32.9341,33.0719,257940.55024176,0
+HII.US,D,20120426,000000,33.001,33.4715,32.9932,33.2933,221978.90647022,0
+HII.US,D,20120427,000000,33.3956,33.7804,33.3081,33.7106,328733.81212999,0
+HII.US,D,20120430,000000,33.6574,33.7726,33.0247,33.7194,225126.1092158,0
+HII.US,D,20120501,000000,33.8828,33.9408,33.5049,33.6751,391255.12363108,0
+HII.US,D,20120502,000000,33.7726,34.1219,33.4635,33.8995,257142.82529656,0
+HII.US,D,20120503,000000,33.9595,33.9949,33.1645,33.9172,266792.75660815,0
+HII.US,D,20120504,000000,33.8316,33.8316,32.8486,33.1132,345598.83530261,0
+HII.US,D,20120507,000000,32.9588,33.5522,32.9341,33.4233,208088.33032256,0
+HII.US,D,20120508,000000,33.1555,33.7283,32.9774,33.625,394345.41860985,0
+HII.US,D,20120509,000000,33.2097,33.2097,31.2848,31.7109,820470.77634223,0
+HII.US,D,20120510,000000,31.8822,32.2315,31.1639,31.3291,414420.64955558,0
+HII.US,D,20120511,000000,31.2307,31.6932,31.1323,31.3518,181553.05163593,0
+HII.US,D,20120514,000000,31.0103,31.338,30.7791,31.1392,355881.86551974,0
+HII.US,D,20120515,000000,31.3016,31.3695,31.0615,31.276,196132.61824581,0
+HII.US,D,20120516,000000,31.3872,31.5525,30.7732,30.9345,259754.48530823,0
+HII.US,D,20120517,000000,30.9829,30.9829,30.5734,30.6856,400895.90905157,0
+HII.US,D,20120518,000000,30.6856,30.8381,30.4504,30.6344,229890.10226431,0
+HII.US,D,20120521,000000,30.5822,30.7298,30.167,30.7298,153036.16321283,0
+HII.US,D,20120522,000000,30.7141,31.1717,30.7141,30.9592,143625.04127974,0
+HII.US,D,20120523,000000,30.7298,30.9829,30.6531,30.8302,254588.0730517,0
+HII.US,D,20120524,000000,31.213,31.2661,30.6531,30.9749,227103.65411179,0
+HII.US,D,20120525,000000,30.9749,31.3016,30.908,31.1323,126826.071765,0
+HII.US,D,20120529,000000,31.3193,32.0288,31.3193,31.7109,174380.6406,0
+HII.US,D,20120530,000000,31.4631,31.6598,31.1806,31.2918,187089.36437662,0
+HII.US,D,20120531,000000,31.3784,31.7109,31.1323,31.4374,506123.45089907,0
+HII.US,D,20120601,000000,31.2848,31.5673,30.8981,31.1983,236707.85596793,0
+HII.US,D,20120604,000000,31.1983,31.3784,30.8539,31.1559,275970.15021335,0
+HII.US,D,20120605,000000,31.0202,31.1323,30.7378,30.8804,214469.11367402,0
+HII.US,D,20120606,000000,30.8716,31.4865,30.8716,31.4531,238462.85084736,0
+HII.US,D,20120607,000000,31.7032,31.8586,31.0103,31.0536,179181.21721288,0
+HII.US,D,20120608,000000,30.9829,31.1806,30.8716,30.9669,290573.08965602,0
+HII.US,D,20120611,000000,31.1806,31.4285,30.9425,31.0103,284930.0748526,0
+HII.US,D,20120612,000000,30.9168,31.4955,30.4662,31.3784,491330.48016373,0
+HII.US,D,20120613,000000,31.3872,32.0376,31.276,31.6932,212825.90190793,0
+HII.US,D,20120614,000000,31.6598,32.4903,31.5427,32.2561,234075.87175384,0
+HII.US,D,20120615,000000,32.3034,32.9518,32.1321,32.822,495664.61633096,0
+HII.US,D,20120618,000000,32.6015,33.3759,32.4018,33.1211,172704.91011003,0
+HII.US,D,20120619,000000,33.0325,33.5747,32.8917,33.3956,151880.73230494,0
+HII.US,D,20120620,000000,33.617,34.4112,33.617,34.1888,287819.16022737,0
+HII.US,D,20120621,000000,34.2331,34.4112,33.3238,33.5836,161915.80725249,0
+HII.US,D,20120622,000000,33.6662,33.8739,33.4635,33.5522,314920.46795156,0
+HII.US,D,20120625,000000,33.0621,33.3956,33.0621,33.2845,186272.33143911,0
+HII.US,D,20120626,000000,33.2501,33.6417,33.129,33.2688,284847.76183278,0
+HII.US,D,20120627,000000,33.1645,33.9073,33.1645,33.6347,180869.14222433,0
+HII.US,D,20120628,000000,33.4311,33.8464,33.2333,33.617,223391.43853879,0
+HII.US,D,20120629,000000,34.1219,34.7211,34.1219,34.3955,205012.26228548,0
+HII.US,D,20120702,000000,34.4742,34.7851,34.0707,34.2576,249816.96653232,0
+HII.US,D,20120703,000000,34.2941,34.7054,34.0343,34.7054,188337.27040554,0
+HII.US,D,20120705,000000,34.4909,35.1729,34.4909,35.1572,300105.14059354,0
+HII.US,D,20120706,000000,35.0036,35.4956,34.7134,35.4307,166901.33410745,0
+HII.US,D,20120709,000000,35.414,35.414,34.9081,35.0774,552407.75708249,0
+HII.US,D,20120710,000000,35.1492,35.283,34.2666,34.5253,237886.6597086,0
+HII.US,D,20120711,000000,34.4909,34.7851,34.4289,34.6779,172742.50988451,0
+HII.US,D,20120712,000000,34.3955,34.3955,33.8158,33.8916,156247.38719603,0
+HII.US,D,20120713,000000,34.0117,34.1484,33.7371,34.053,305733.92845526,0
+HII.US,D,20120716,000000,33.8916,34.0441,33.5915,33.925,113951.70573862,0
+HII.US,D,20120717,000000,34.0343,34.0628,33.6849,33.9408,141770.45780842,0
+HII.US,D,20120718,000000,33.8995,34.179,33.7283,33.8651,165553.83948665,0
+HII.US,D,20120719,000000,33.925,34.0195,33.7371,33.7971,199062.35202543,0
+HII.US,D,20120720,000000,33.6751,33.8158,33.1645,33.1645,92130.625804561,0
+HII.US,D,20120723,000000,32.7699,33.0621,32.4529,32.9774,145779.40673682,0
+HII.US,D,20120724,000000,32.9774,33.1555,32.5071,32.8917,179629.36587637,0
+HII.US,D,20120725,000000,33.0177,33.497,32.4805,33.4233,361439.51867299,0
+HII.US,D,20120726,000000,33.6515,33.746,32.8121,33.1132,162062.14150996,0
+HII.US,D,20120727,000000,33.1467,33.56,33.0719,33.2845,119526.63446391,0
+HII.US,D,20120730,000000,33.2845,33.439,33.0798,33.3336,104245.88287035,0
+HII.US,D,20120731,000000,33.2254,33.3759,32.9676,33.3238,141639.36670276,0
+HII.US,D,20120801,000000,33.4311,33.6849,32.884,33.0325,163690.11012423,0
+HII.US,D,20120802,000000,32.884,32.884,32.1981,32.6272,337827.87650525,0
+HII.US,D,20120803,000000,32.9676,33.9752,32.7117,33.4792,174771.8814967,0
+HII.US,D,20120806,000000,33.439,33.7804,33.0177,33.2688,134313.50793853,0
+HII.US,D,20120807,000000,33.3759,33.5522,32.875,33.0247,158535.89238914,0
+HII.US,D,20120808,000000,33.5433,35.2152,33.5433,34.3866,832303.52699432,0
+HII.US,D,20120809,000000,34.7301,35.8204,34.5076,35.2152,432315.09358103,0
+HII.US,D,20120810,000000,35.1217,35.3706,34.4033,34.5893,598463.41598862,0
+HII.US,D,20120813,000000,34.6159,35.0341,34.2409,34.482,336046.46016266,0
+HII.US,D,20120814,000000,34.6336,34.7851,34.3955,34.4112,411055.97784405,0
+HII.US,D,20120815,000000,34.4033,34.5893,34.179,34.2232,268561.97842929,0
+HII.US,D,20120816,000000,34.2154,34.6602,34.2154,34.5253,201994.1182253,0
+HII.US,D,20120817,000000,34.4466,34.5568,34.2852,34.3679,236652.98062138,0
+HII.US,D,20120820,000000,34.1888,34.6405,34.1888,34.3363,224370.04888556,0
+HII.US,D,20120821,000000,34.1888,34.5627,34.1484,34.3443,169323.97903655,0
+HII.US,D,20120822,000000,34.2409,34.6405,34.2409,34.5076,217730.13195319,0
+HII.US,D,20120823,000000,34.4289,34.6405,34.0117,34.1641,124161.56882703,0
+HII.US,D,20120824,000000,34.1721,34.3679,33.9664,34.2409,104113.77555459,0
+HII.US,D,20120827,000000,34.482,34.5568,34.1484,34.2154,172663.24549506,0
+HII.US,D,20120828,000000,34.1484,34.2852,34.1386,34.1484,310404.43017263,0
+HII.US,D,20120829,000000,34.1484,34.3443,33.9172,34.1888,187273.29840857,0
+HII.US,D,20120830,000000,34.0264,34.1641,33.6849,33.925,187321.06028426,0
+HII.US,D,20120831,000000,33.9949,34.4112,33.8995,34.2489,296640.88029013,0
+HII.US,D,20120904,000000,34.3177,34.9248,34.2763,34.5342,480166.39577146,0
+HII.US,D,20120905,000000,34.5342,34.8914,34.4742,34.6779,361747.43033973,0
+HII.US,D,20120906,000000,34.8127,35.1118,34.8028,34.8737,437971.31911603,0
+HII.US,D,20120907,000000,34.9081,35.1394,34.8028,34.8314,517185.91427923,0
+HII.US,D,20120910,000000,34.9692,35.2152,34.6779,34.6779,862807.1062045,0
+HII.US,D,20120911,000000,34.5568,34.8993,34.4378,34.6602,234211.02769996,0
+HII.US,D,20120912,000000,34.8589,35.1315,34.7134,35.0174,210685.76339254,0
+HII.US,D,20120913,000000,34.9692,35.472,34.8589,35.3519,238598.00679349,0
+HII.US,D,20120914,000000,35.4621,36.0713,35.4366,35.8391,228457.24599333,0
+HII.US,D,20120917,000000,35.7121,35.967,35.4956,35.5035,245566.15959504,0
+HII.US,D,20120918,000000,35.4217,35.4454,34.4742,34.6779,287163.70469915,0
+HII.US,D,20120919,000000,34.7556,35.4818,34.6336,35.4217,354274.2211079,0
+HII.US,D,20120920,000000,35.3372,35.78,35.1906,35.6354,280198.60052797,0
+HII.US,D,20120921,000000,35.78,36.5407,35.5557,35.5557,897745.42638393,0
+HII.US,D,20120924,000000,35.3519,35.8204,35.225,35.2407,259074.6407371,0
+HII.US,D,20120925,000000,35.3372,35.7121,35.1729,35.6019,786023.28565138,0
+HII.US,D,20120926,000000,35.6608,35.8655,35.1649,35.4621,577553.87653334,0
+HII.US,D,20120927,000000,35.5557,36.1737,35.3706,36.1293,399941.68774769,0
+HII.US,D,20120928,000000,35.9916,36.1992,35.6019,35.9423,223425.98968291,0
+HII.US,D,20121001,000000,35.9512,36.3527,35.5645,35.9236,471941.19104988,0
+HII.US,D,20121002,000000,35.967,36.5239,35.8932,36.5151,354874.80128957,0
+HII.US,D,20121003,000000,36.0555,36.0802,34.6779,35.3608,952555.73548482,0
+HII.US,D,20121004,000000,35.3608,36.0624,35.3017,36.0624,348961.4745939,0
+HII.US,D,20121005,000000,36.154,36.6637,36.0713,36.3607,228609.67751152,0
+HII.US,D,20121008,000000,36.3193,36.3193,35.9029,35.9512,152342.09169999,0
+HII.US,D,20121009,000000,35.9168,36.2258,35.4621,35.4887,130572.83848212,0
+HII.US,D,20121010,000000,35.4887,35.7219,35.3873,35.6187,588320.62276821,0
+HII.US,D,20121011,000000,35.8204,36.7512,35.6019,36.4718,239669.09226131,0
+HII.US,D,20121012,000000,36.7021,36.7021,35.1729,35.283,274548.4722537,0
+HII.US,D,20121015,000000,35.1816,35.3096,34.482,34.794,383839.83837616,0
+HII.US,D,20121016,000000,34.8589,35.2073,34.5726,35.0341,352838.31620654,0
+HII.US,D,20121017,000000,35.7465,36.1373,34.7851,36.0201,239150.82509946,0
+HII.US,D,20121018,000000,35.967,36.1126,35.7889,35.8932,222054.10601919,0
+HII.US,D,20121019,000000,35.8655,36.0624,35.3608,35.9236,182194.28022246,0
+HII.US,D,20121022,000000,35.8932,35.9837,35.0036,35.2752,253668.40289194,0
+HII.US,D,20121023,000000,35.0036,35.9029,34.9081,35.7465,263657.74838404,0
+HII.US,D,20121024,000000,35.8105,36.0713,35.283,35.3608,116682.26233447,0
+HII.US,D,20121025,000000,35.5231,36.3931,35.5231,36.3104,207363.7725061,0
+HII.US,D,20121026,000000,35.9029,36.2937,35.5035,35.7958,101149.49063084,0
+HII.US,D,20121031,000000,35.7632,36.5407,35.592,36.2258,147767.11373404,0
+HII.US,D,20121101,000000,34.8993,37.3949,34.7802,37.1724,508162.98461247,0
+HII.US,D,20121102,000000,37.3692,37.3692,36.6195,36.8811,265908.65380265,0
+HII.US,D,20121105,000000,37.1399,37.692,36.9707,37.6183,414860.66853808,0
+HII.US,D,20121106,000000,37.8327,38.4635,37.6852,38.4281,620709.27175337,0
+HII.US,D,20121107,000000,36.6942,41.825,36.3527,37.1478,659874.00982715,0
+HII.US,D,20121108,000000,36.2937,37.1478,34.8501,35.2929,697729.86926475,0
+HII.US,D,20121109,000000,34.9081,35.5231,33.8247,34.36,630385.62452811,0
+HII.US,D,20121112,000000,34.3866,34.4378,33.9949,34.0795,157546.10373102,0
+HII.US,D,20121113,000000,33.7893,34.6966,33.4715,34.5342,415414.50305418,0
+HII.US,D,20121114,000000,34.5981,34.6238,34.0628,34.1484,290743.81295639,0
+HII.US,D,20121115,000000,34.1484,34.7211,33.9949,34.36,513145.46283707,0
+HII.US,D,20121116,000000,34.5253,34.8314,34.2065,34.4466,737406.77723965,0
+HII.US,D,20121119,000000,34.7802,34.8314,34.3363,34.6966,223407.69790072,0
+HII.US,D,20121120,000000,34.5726,34.9525,34.4112,34.7211,175219.01395006,0
+HII.US,D,20121121,000000,34.7301,35.0242,34.5814,34.9425,236565.58655095,0
+HII.US,D,20121123,000000,34.9692,35.2575,34.7802,35.0439,223877.18697676,0
+HII.US,D,20121126,000000,34.8314,35.5133,34.8314,35.283,344192.40049477,0
+HII.US,D,20121127,000000,35.283,35.3283,34.8314,35.1394,491940.2062365,0
+HII.US,D,20121128,000000,34.9425,35.225,34.7625,35.0528,577668.70827705,0
+HII.US,D,20121129,000000,35.1315,35.4317,35.0174,35.1315,610013.66022699,0
+HII.US,D,20121130,000000,35.1217,35.1649,34.4092,35.0026,768823.92934888,0
+HII.US,D,20121203,000000,34.9612,35.0105,34.1957,34.366,553697.32772638,0
+HII.US,D,20121204,000000,34.366,34.8117,34.2045,34.5057,522817.75077132,0
+HII.US,D,20121205,000000,34.481,34.8649,34.2744,34.481,506501.48106418,0
+HII.US,D,20121206,000000,34.3935,34.7369,34.1868,34.358,602447.97587413,0
+HII.US,D,20121207,000000,34.5617,34.9425,34.4024,34.8816,509704.57536644,0
+HII.US,D,20121210,000000,34.8117,35.3451,34.6061,35.1217,714503.43352645,0
+HII.US,D,20121211,000000,35.2003,35.414,34.8579,35.1649,511808.13031746,0
+HII.US,D,20121212,000000,35.3451,36.1146,35.225,35.9246,645411.30738122,0
+HII.US,D,20121213,000000,35.7731,35.8755,35.2329,35.5241,577800.81559282,0
+HII.US,D,20121214,000000,35.4376,35.7642,35.1394,35.5399,507987.18026149,0
+HII.US,D,20121217,000000,35.4966,35.9049,35.2752,35.6708,517858.64537951,0
+HII.US,D,20121218,000000,35.6531,36.3881,35.4376,36.339,670863.30607858,0
+HII.US,D,20121219,000000,36.1834,36.458,35.6708,36.2277,574410.73862825,0
+HII.US,D,20121220,000000,36.1933,37.0927,35.8675,37.016,537994.84893251,0
+HII.US,D,20121221,000000,36.211,37.074,36.0742,36.8005,821438.20837768,0
+HII.US,D,20121224,000000,37.0346,37.0927,36.5181,36.6666,228547.68869413,0
+HII.US,D,20121226,000000,36.8162,37.3082,36.2356,36.6045,545874.54221284,0
+HII.US,D,20121227,000000,36.7148,37.0081,36.0919,36.3724,719800.93688863,0
+HII.US,D,20121228,000000,36.2789,36.9323,36.0919,36.1057,588978.11071667,0
+HII.US,D,20121231,000000,35.9945,37.2472,35.6796,37.1361,461370.57336842,0
+HII.US,D,20130102,000000,37.4608,37.7609,37.1773,37.752,304384.40141421,0
+HII.US,D,20130103,000000,37.7933,37.8741,37.4342,37.5749,286030.63041394,0
+HII.US,D,20130104,000000,37.5483,37.7687,37.263,37.7333,277042.25189129,0
+HII.US,D,20130107,000000,37.5395,37.8297,37.2984,37.4254,299533.01429526,0
+HII.US,D,20130108,000000,37.3171,37.4608,36.9323,37.1026,315833.02464046,0
+HII.US,D,20130109,000000,37.2895,37.4608,36.9579,37.016,294715.16211032,0
+HII.US,D,20130110,000000,37.2275,37.3171,37.0081,37.2374,210002.87019104,0
+HII.US,D,20130111,000000,37.3082,37.3082,36.9736,37.0839,178393.65436889,0
+HII.US,D,20130114,000000,37.0474,37.382,36.8683,37.1606,189000.85561473,0
+HII.US,D,20130115,000000,37.016,37.8033,37.016,37.4952,277612.34576933,0
+HII.US,D,20130116,000000,37.3427,37.5119,36.9402,36.9884,208414.53377149,0
+HII.US,D,20130117,000000,37.2275,38.0521,37.2118,37.9253,223921.90022209,0
+HII.US,D,20130118,000000,38.0177,38.3424,37.752,38.2332,139756.32934806,0
+HII.US,D,20130122,000000,38.3031,38.6947,38.128,38.558,131348.20680466,0
+HII.US,D,20130123,000000,38.6012,39.2153,38.4271,39.0795,159891.51669092,0
+HII.US,D,20130124,000000,39.1691,39.3699,38.8944,39.046,121275.53208261,0
+HII.US,D,20130125,000000,39.0795,39.1514,38.7547,38.9575,305079.48913717,0
+HII.US,D,20130128,000000,38.8513,38.8847,38.3277,38.4635,631339.84583198,0
+HII.US,D,20130129,000000,38.4172,38.5423,38.2411,38.3424,829796.53662514,0
+HII.US,D,20130130,000000,38.2598,38.3109,37.82,38.0256,691159.05462061,0
+HII.US,D,20130131,000000,37.9253,38.3031,37.7068,37.9577,881252.3361157,0
+HII.US,D,20130201,000000,38.128,38.3504,38.0256,38.1554,733754.51806381,0
+HII.US,D,20130204,000000,38.0434,38.4458,37.8033,37.8829,450270.51021378,0
+HII.US,D,20130205,000000,37.942,38.2057,37.6655,37.8465,405221.91553783,0
+HII.US,D,20130206,000000,37.69,38.2411,37.69,38.0334,369179.9911667,0
+HII.US,D,20130207,000000,38.0334,38.558,38.0256,38.4536,318205.87527362,0
+HII.US,D,20130208,000000,38.3908,38.8994,38.2254,38.8944,452747.01427931,0
+HII.US,D,20130211,000000,38.7547,38.8994,38.558,38.7547,206071.15323184,0
+HII.US,D,20130212,000000,38.7902,38.8994,38.6849,38.7705,205831.32764321,0
+HII.US,D,20130213,000000,38.8433,39.2596,38.6672,39.0293,282672.05596314,0
+HII.US,D,20130214,000000,38.8944,38.9674,38.5934,38.7282,293437.78598788,0
+HII.US,D,20130215,000000,38.6416,39.0627,38.5855,38.859,142239.94688444,0
+HII.US,D,20130219,000000,38.859,39.0293,38.7547,39.0225,344806.19140802,0
+HII.US,D,20130220,000000,38.9408,39.3699,38.8847,38.9319,560201.07250252,0
+HII.US,D,20130221,000000,38.859,38.9319,38.2155,38.2411,263517.5113873,0
+HII.US,D,20130222,000000,38.4271,38.7223,38.3838,38.5166,308072.2279443,0
+HII.US,D,20130225,000000,38.6416,39.0627,37.9331,37.9489,338537.19116989,0
+HII.US,D,20130226,000000,38.0856,39.2813,38.0856,39.049,325267.51940634,0
+HII.US,D,20130227,000000,39.049,40.4808,38.4468,40.4651,425713.79263325,0
+HII.US,D,20130228,000000,40.1659,41.6695,40.1561,41.2563,449329.49964148,0
+HII.US,D,20130301,000000,41.0349,41.7108,40.6117,41.143,483815.60631693,0
+HII.US,D,20130304,000000,40.9915,41.0426,40.5163,40.5801,366571.37978541,0
+HII.US,D,20130305,000000,40.7641,41.3094,40.5901,41.2847,217899.83904344,0
+HII.US,D,20130306,000000,41.5376,42.2334,41.5258,42.2246,261673.09001719,0
+HII.US,D,20130307,000000,42.2167,42.2521,41.9076,42.1242,372150.37335118,0
+HII.US,D,20130308,000000,42.381,43.5894,42.381,43.4192,343128.42849779,0
+HII.US,D,20130311,000000,43.1515,43.7823,42.9429,43.7124,252878.80762772,0
+HII.US,D,20130312,000000,43.5432,44.169,43.5078,44.0903,272579.05703867,0
+HII.US,D,20130313,000000,44.1257,45.6077,44.1257,45.3863,372858.67180571,0
+HII.US,D,20130314,000000,45.4217,46.4796,45.1619,46.4421,329975.62089819,0
+HII.US,D,20130315,000000,46.5544,46.5612,46.0378,46.392,617253.14113092,0
+HII.US,D,20130318,000000,45.9709,46.2867,45.7308,46.0623,222128.28935805,0
+HII.US,D,20130319,000000,45.4374,45.7986,44.8874,45.0881,423957.78154371,0
+HII.US,D,20130320,000000,45.1619,45.4984,45.0704,45.3597,232101.3754882,0
+HII.US,D,20130321,000000,45.2022,45.4797,44.5106,44.7004,257533.04998314,0
+HII.US,D,20130322,000000,45.035,45.5663,44.8195,45.0075,215528.00462038,0
+HII.US,D,20130325,000000,45.1945,45.6767,44.7507,44.9651,210944.89697346,0
+HII.US,D,20130326,000000,45.0005,45.8084,45.0005,45.6864,221751.27540305,0
+HII.US,D,20130327,000000,45.4217,45.5841,45.1945,45.4797,141382.26554209,0
+HII.US,D,20130328,000000,45.5841,45.9158,45.463,45.7986,142965.52091102,0
+HII.US,D,20130401,000000,45.9619,46.51,45.6767,46.1853,254359.42577441,0
+HII.US,D,20130402,000000,46.3231,46.3408,44.9051,45.0704,265927.96179495,0
+HII.US,D,20130403,000000,45.1363,45.7819,44.5587,44.6129,512458.50479509,0
+HII.US,D,20130404,000000,44.8195,45.2309,44.4769,44.5764,190195.91871734,0
+HII.US,D,20130405,000000,43.9623,44.4682,43.6947,44.2939,156432.33743811,0
+HII.US,D,20130408,000000,44.5853,44.5853,43.7203,44.0518,219374.3599294,0
+HII.US,D,20130409,000000,44.0204,44.1769,43.2922,43.8669,249084.27903488,0
+HII.US,D,20130410,000000,43.7823,44.5331,43.7646,44.5331,280249.41103403,0
+HII.US,D,20130411,000000,44.5331,44.913,44.4869,44.7684,127970.32436155,0
+HII.US,D,20130412,000000,44.8008,46.1007,44.8008,46.0722,632755.42653091,0
+HII.US,D,20130415,000000,45.7543,46.0171,44.2251,44.541,374678.70413291,0
+HII.US,D,20130416,000000,45.0162,45.1945,43.5078,44.2251,206210.37401845,0
+HII.US,D,20130417,000000,43.8994,44.0608,42.9616,43.4801,160663.83638308,0
+HII.US,D,20130418,000000,43.6859,43.6859,42.8002,43.0334,250280.35834763,0
+HII.US,D,20130419,000000,43.1358,43.4703,42.8652,43.1702,174445.67804777,0
+HII.US,D,20130422,000000,43.1358,43.2056,42.7058,43.0413,147138.07966896,0
+HII.US,D,20130423,000000,43.1771,43.805,43.1771,43.7823,165941.01554284,0
+HII.US,D,20130424,000000,43.796,44.1355,43.7045,44.0341,163048.8815377,0
+HII.US,D,20130425,000000,44.234,45.0959,44.11,45.0704,234337.037755,0
+HII.US,D,20130426,000000,45.1048,45.3036,44.4101,44.5508,226345.56136132,0
+HII.US,D,20130429,000000,44.724,45.5074,44.724,45.4374,222006.34414349,0
+HII.US,D,20130430,000000,45.4374,45.6077,45.2022,45.4286,227790.61215376,0
+HII.US,D,20130501,000000,45.2849,45.5663,44.5508,44.5932,154005.62766851,0
+HII.US,D,20130502,000000,44.7004,45.5339,44.169,45.473,197501.45327916,0
+HII.US,D,20130503,000000,45.7376,46.082,45.6175,45.8084,135593.93269133,0
+HII.US,D,20130506,000000,45.714,46.1588,45.3764,45.8901,160001.26738402,0
+HII.US,D,20130507,000000,46.0082,46.4599,45.8438,46.3743,291311.87441418,0
+HII.US,D,20130508,000000,46.3743,46.7611,45.1275,45.9619,208730.5751192,0
+HII.US,D,20130509,000000,46.1499,46.3053,45.3952,46.082,220825.50798258,0
+HII.US,D,20130510,000000,46.1165,46.4157,45.9345,46.21,168938.83540059,0
+HII.US,D,20130513,000000,46.0623,46.202,45.8508,45.9522,237117.3886468,0
+HII.US,D,20130514,000000,45.9993,46.58,45.9432,46.5032,265192.22566715,0
+HII.US,D,20130515,000000,46.3743,46.9735,46.2444,46.8722,182804.00629522,0
+HII.US,D,20130516,000000,46.949,47.5679,46.7945,47.379,243886.36426458,0
+HII.US,D,20130517,000000,47.6958,48.0934,47.4991,47.9349,261231.03861444,0
+HII.US,D,20130520,000000,47.9349,47.9349,47.3613,47.4557,385590.76841511,0
+HII.US,D,20130521,000000,47.4637,48.186,47.3347,48.0934,226224.63235688,0
+HII.US,D,20130522,000000,48.2214,48.5539,47.5335,47.7225,237961.85925757,0
+HII.US,D,20130523,000000,47.3868,48.1278,47.0956,48.0934,219653.81771275,0
+HII.US,D,20130524,000000,47.9536,48.0934,47.317,47.5246,147555.74202881,0
+HII.US,D,20130528,000000,48.0284,48.7084,47.6741,47.8612,138860.0320211,0
+HII.US,D,20130529,000000,47.5856,47.7392,46.8899,47.1704,188937.85058721,0
+HII.US,D,20130530,000000,47.0592,48.0117,47.0592,47.5679,207809.88874934,0
+HII.US,D,20130531,000000,47.5118,48.365,47.1418,47.503,213692.72914138,0
+HII.US,D,20130603,000000,47.6014,47.8002,46.6015,46.8515,347083.51828978,0
+HII.US,D,20130604,000000,46.8249,47.44,46.3457,47.2078,311725.50333028,0
+HII.US,D,20130605,000000,47.0257,47.3603,46.4402,46.8338,218166.08609521,0
+HII.US,D,20130606,000000,46.8702,47.4981,46.4865,47.4881,165117.88534462,0
+HII.US,D,20130607,000000,47.4784,48.2961,45.0921,48.1957,156981.09090361,0
+HII.US,D,20130610,000000,48.3581,48.7537,47.9035,48.7448,199181.24860963,0
+HII.US,D,20130611,000000,48.2124,48.5825,47.6092,48.2047,133497.49121114,0
+HII.US,D,20130612,000000,48.5903,48.858,47.378,47.5492,117392.59320924,0
+HII.US,D,20130613,000000,47.3948,48.2468,47.3337,48.1692,217444.5769091,0
+HII.US,D,20130614,000000,48.1288,48.6859,47.7628,48.2568,110923.39957723,0
+HII.US,D,20130617,000000,48.5992,48.7813,47.8513,48.4458,261218.84409299,0
+HII.US,D,20130618,000000,48.3827,49.6383,48.2568,49.5902,155871.38945117,0
+HII.US,D,20130619,000000,49.5902,49.5902,48.6682,48.735,127617.69944947,0
+HII.US,D,20130620,000000,48.4103,48.7281,47.9349,48.12,244158.70857708,0
+HII.US,D,20130621,000000,48.1367,48.2892,47.1891,47.3603,525077.80208103,0
+HII.US,D,20130624,000000,47.0257,47.7469,46.7344,47.3504,249262.11580611,0
+HII.US,D,20130625,000000,47.6536,47.7469,46.9883,47.0434,322661.95665539,0
+HII.US,D,20130626,000000,47.3258,47.809,47.1369,47.6014,185284.57520124,0
+HII.US,D,20130627,000000,47.9172,48.8816,47.9172,48.6859,201905.70794475,0
+HII.US,D,20130628,000000,48.5736,48.9958,48.2047,48.5903,944318.33624179,0
+HII.US,D,20130701,000000,48.8816,49.4839,48.4979,48.9682,284390.4672782,0
+HII.US,D,20130702,000000,48.9869,49.3304,48.2961,48.6946,293266.04647739,0
+HII.US,D,20130703,000000,48.6081,49.3304,48.6081,49.2959,412007.15051756,0
+HII.US,D,20130705,000000,49.3481,50.0211,49.3481,49.9405,212964.10648442,0
+HII.US,D,20130708,000000,50.1629,50.6224,49.6079,49.7092,366289.88958181,0
+HII.US,D,20130709,000000,50.0388,50.5949,49.7613,50.1305,159906.75984274,0
+HII.US,D,20130710,000000,50.1205,51.0328,50.1205,50.8969,142255.19003626,0
+HII.US,D,20130711,000000,51.4884,52.2737,51.3959,52.1241,265690.16862658,0
+HII.US,D,20130712,000000,52.1693,52.3671,50.9924,51.7816,180697.40271382,0
+HII.US,D,20130715,000000,51.9548,52.4438,51.7147,52.3671,163982.77863916,0
+HII.US,D,20130716,000000,52.3238,52.6801,51.5936,51.639,189432.74491627,0
+HII.US,D,20130717,000000,51.7738,52.1969,51.6704,52.0493,168101.47826067,0
+HII.US,D,20130718,000000,52.1969,53.3915,52.1969,53.3334,282387.51712918,0
+HII.US,D,20130719,000000,53.1327,54.1158,53.1327,54.0183,310876.96787901,0
+HII.US,D,20130722,000000,54.1384,54.3637,53.7605,54.1384,298726.14345898,0
+HII.US,D,20130723,000000,54.2644,54.5449,54.0824,54.4248,205999.00231324,0
+HII.US,D,20130724,000000,54.5085,54.8774,54.4002,54.4898,200641.54255389,0
+HII.US,D,20130725,000000,54.4632,54.4632,53.6906,54.2781,168738.6420067,0
+HII.US,D,20130726,000000,53.976,54.3569,53.6069,53.7802,111881.68572158,0
+HII.US,D,20130729,000000,53.5715,53.858,53.3658,53.4161,120554.02289652,0
+HII.US,D,20130730,000000,53.7242,54.1315,53.116,53.2793,172180.54568745,0
+HII.US,D,20130731,000000,53.4702,53.7802,53.2085,53.4948,357311.67316037,0
+HII.US,D,20130801,000000,54.16,55.0506,53.9573,54.3736,523399.02296068,0
+HII.US,D,20130802,000000,54.1787,54.6285,54.1483,54.4995,211088.18260056,0
+HII.US,D,20130805,000000,54.3028,54.7416,53.8393,54.6747,127560.79168268,0
+HII.US,D,20130806,000000,54.471,54.7347,54.0016,54.3637,140058.14375407,0
+HII.US,D,20130807,000000,54.0824,54.717,53.4515,54.4799,327724.71547957,0
+HII.US,D,20130808,000000,54.8037,55.0506,54.3637,54.657,484413.13786824,0
+HII.US,D,20130809,000000,54.4248,55.1825,54.1158,55.1549,345719.76430703,0
+HII.US,D,20130812,000000,55.0358,55.645,54.8617,55.4049,345460.63072612,0
+HII.US,D,20130813,000000,55.5347,56.0573,54.8538,55.7484,383885.56783162,0
+HII.US,D,20130814,000000,55.7896,55.826,54.9237,54.9916,163304.96648827,0
+HII.US,D,20130815,000000,54.6147,54.7496,54.16,54.4071,367070.33895494,0
+HII.US,D,20130816,000000,54.4071,54.9768,54.4071,54.6048,144062.01163188,0
+HII.US,D,20130819,000000,54.5085,54.8114,54.4159,54.6285,148489.63913026,0
+HII.US,D,20130820,000000,54.6285,55.456,54.5891,55.0261,153080.87645816,0
+HII.US,D,20130821,000000,54.8037,55.5347,54.8037,54.9994,204617.97275842,0
+HII.US,D,20130822,000000,55.1736,56.5228,55.085,56.1005,131830.90661226,0
+HII.US,D,20130823,000000,56.4106,56.5139,56.015,56.2236,127635.99123165,0
+HII.US,D,20130826,000000,56.1548,57.1339,55.9304,56.4549,196082.82394986,0
+HII.US,D,20130827,000000,56.0229,56.447,54.9916,54.9916,226975.61163651,0
+HII.US,D,20130828,000000,55.1018,55.7916,54.9414,55.336,111356.30508889,0
+HII.US,D,20130829,000000,55.1914,56.0159,55.1914,55.6736,141781.63611975,0
+HII.US,D,20130830,000000,55.646,55.7591,54.471,54.5626,255631.72084623,0
+HII.US,D,20130903,000000,55.3802,55.706,54.5339,54.7937,412383.14826242,0
+HII.US,D,20130904,000000,54.6737,55.4059,54.6048,55.3518,376775.14561308,0
+HII.US,D,20130905,000000,55.2238,55.4383,55.0605,55.2602,149523.1248236,0
+HII.US,D,20130906,000000,55.3902,55.9924,54.6816,55.8103,210583.12617029,0
+HII.US,D,20130909,000000,55.6903,56.8091,55.6903,56.8003,153130.6707541,0
+HII.US,D,20130910,000000,56.9882,57.6288,56.7235,57.5845,247133.15560203,0
+HII.US,D,20130911,000000,57.4566,58.2153,57.3641,58.2153,158419.0282252,0
+HII.US,D,20130912,000000,58.3088,58.8432,57.9211,58.5932,991945.0559954,0
+HII.US,D,20130913,000000,58.5932,58.7496,57.5412,58.4644,351456.27044161,0
+HII.US,D,20130916,000000,59.2919,59.3351,58.6365,59.1954,191721.25010938,0
+HII.US,D,20130917,000000,59.2231,59.7976,58.8677,59.7327,298065.60688015,0
+HII.US,D,20130918,000000,59.5802,60.1558,59.0252,59.8774,471305.04351396,0
+HII.US,D,20130919,000000,59.904,60.0831,59.2653,59.532,183437.10520077,0
+HII.US,D,20130920,000000,59.6629,59.9354,58.3865,58.4121,485771.81080038,0
+HII.US,D,20130923,000000,58.5155,58.7576,58.111,58.2644,445728.05097169,0
+HII.US,D,20130924,000000,58.2477,58.6945,57.8443,58.1366,427968.76289236,0
+HII.US,D,20130925,000000,58.171,58.4042,57.8109,58.0589,473042.76282134,0
+HII.US,D,20130926,000000,58.1632,58.421,57.8345,58.0854,285074.37668983,0
+HII.US,D,20130927,000000,57.6731,58.1632,57.3641,58.0933,318242.45883799,0
+HII.US,D,20130930,000000,57.7578,58.4377,57.2913,58.0776,342887.58669906,0
+HII.US,D,20131001,000000,57.9496,59.3952,57.9496,59.2151,490225.85976191,0
+HII.US,D,20131002,000000,58.911,59.0685,58.5243,58.6532,336338.11246746,0
+HII.US,D,20131003,000000,58.5617,58.6276,57.8788,58.2724,482323.8098589,0
+HII.US,D,20131004,000000,58.3777,58.669,58.0854,58.4811,285557.07649743,0
+HII.US,D,20131007,000000,58.0933,58.4998,57.5344,58.2233,246084.42675689,0
+HII.US,D,20131008,000000,58.1454,58.6365,57.5757,57.9989,408063.2390369,0
+HII.US,D,20131009,000000,58.1907,58.6099,57.4733,58.0854,567991.33929218,0
+HII.US,D,20131010,000000,58.8117,60.6537,58.7132,60.6203,584001.72975281,0
+HII.US,D,20131011,000000,60.2818,61.1419,60.0732,60.9687,859551.16897595,0
+HII.US,D,20131014,000000,60.637,61.5247,60.6046,61.4381,537302.80983992,0
+HII.US,D,20131015,000000,61.384,61.6487,61.0868,61.3406,367914.80956572,0
+HII.US,D,20131016,000000,61.6428,62.0226,61.376,61.6339,299050.31448766,0
+HII.US,D,20131017,000000,61.3673,62.2223,61.3673,61.9979,366884.37250276,0
+HII.US,D,20131018,000000,62.3159,62.9526,61.7648,62.9269,395461.21732301,0
+HII.US,D,20131021,000000,62.9269,63.0982,62.1692,62.2706,216842.98051732,0
+HII.US,D,20131022,000000,62.4123,62.7202,62.1869,62.2313,354018.13615734,0
+HII.US,D,20131023,000000,61.9892,62.4714,61.8582,62.0993,395887.00936383,0
+HII.US,D,20131024,000000,62.306,62.4811,61.9538,62.4034,403954.7015166,0
+HII.US,D,20131025,000000,62.4644,62.4644,61.6654,61.9892,457648.1956942,0
+HII.US,D,20131028,000000,61.8415,61.9104,61.5807,61.7501,205323.22258258,0
+HII.US,D,20131029,000000,61.7401,62.0551,61.5807,62.0393,283521.60762452,0
+HII.US,D,20131030,000000,62.0393,62.554,61.4539,61.7137,227911.54115819,0
+HII.US,D,20131031,000000,61.9291,62.3237,61.6261,61.6487,361277.9412637,0
+HII.US,D,20131101,000000,61.7746,62.306,61.2295,61.8947,196164.12075957,0
+HII.US,D,20131104,000000,62.0147,62.7636,61.876,62.7202,270598.46351231,0
+HII.US,D,20131105,000000,62.5127,62.8098,62.1368,62.2529,330597.5414924,0
+HII.US,D,20131106,000000,62.3936,62.8836,62.1949,62.5993,201605.92595898,0
+HII.US,D,20131107,000000,64.6273,65.2335,62.5717,62.8679,489232.00626331,0
+HII.US,D,20131108,000000,63.5764,65.5652,62.8836,65.5573,625022.06750804,0
+HII.US,D,20131111,000000,65.7709,66.2836,65.4098,66.1143,473638.26195241,0
+HII.US,D,20131112,000000,66.1321,66.8454,65.9598,66.564,557940.00498269,0
+HII.US,D,20131113,000000,66.434,67.735,66.434,67.5884,592881.37379248,0
+HII.US,D,20131114,000000,67.7271,68.4415,67.6336,68.0459,406812.28437761,0
+HII.US,D,20131115,000000,68.0716,68.6404,67.7951,68.3825,325529.70161762,0
+HII.US,D,20131118,000000,68.8647,69.2337,68.0204,68.167,419203.9505964,0
+HII.US,D,20131119,000000,68.0716,68.4415,67.8108,68.2083,372803.79645916,0
+HII.US,D,20131120,000000,68.415,69.0093,67.9328,68.4583,268627.01587705,0
+HII.US,D,20131121,000000,68.6404,69.9757,68.6404,69.3724,465995.34563032,0
+HII.US,D,20131122,000000,69.2868,69.4571,69.1383,69.34,602816.86014814,0
+HII.US,D,20131125,000000,69.3637,70.0121,69.0989,69.7867,505751.5179947,0
+HII.US,D,20131126,000000,69.9393,70.8307,69.6312,70.7107,360125.55898618,0
+HII.US,D,20131127,000000,70.7796,71.7627,70.7294,71.4715,204432.00630624,0
+HII.US,D,20131129,000000,71.5296,71.7135,70.8307,71.0306,172443.74410886,0
+HII.US,D,20131202,000000,71.3159,72.1002,70.8495,71.1998,526980.14742804,0
+HII.US,D,20131203,000000,71.1595,71.9221,70.6242,71.6968,783409.59321948,0
+HII.US,D,20131204,000000,71.4636,71.8415,70.8987,71.4941,650461.87168394,0
+HII.US,D,20131205,000000,71.2363,71.7804,70.1961,70.632,511061.21587834,0
+HII.US,D,20131206,000000,71.0551,71.4636,70.8663,71.1015,378228.32608651,0
+HII.US,D,20131209,000000,71.1015,71.2077,70.1224,70.3821,398787.27304993,0
+HII.US,D,20131210,000000,70.0702,70.3328,69.3704,69.4561,545007.7149794,0
+HII.US,D,20131211,000000,69.6579,69.6648,68.4464,68.6885,652049.19189336,0
+HII.US,D,20131212,000000,68.7151,69.6815,68.6462,69.3125,899500.42126337,0
+HII.US,D,20131213,000000,69.6883,70.6586,69.3627,70.2867,485745.38933723,0
+HII.US,D,20131216,000000,70.4235,71.749,70.4235,71.5019,446616.21861768,0
+HII.US,D,20131217,000000,73.8519,73.8519,72.61,72.8718,638706.35300108,0
+HII.US,D,20131218,000000,73.2762,73.3726,71.9467,73.159,643705.0905876,0
+HII.US,D,20131219,000000,73.1217,73.1886,72.5618,72.8619,385447.48278802,0
+HII.US,D,20131220,000000,73.1886,75.756,73.0656,75.1862,1021766.7582143,0
+HII.US,D,20131223,000000,76.0138,76.2028,74.8683,75.6862,321717.89745274,0
+HII.US,D,20131224,000000,75.6065,76.2283,75.5051,75.8928,73256.555222191,0
+HII.US,D,20131226,000000,76.4389,77.1356,75.815,76.2125,150301.54177648,0
+HII.US,D,20131227,000000,78.3027,80.3672,76.3513,76.688,267130.13836841,0
+HII.US,D,20131230,000000,76.679,76.8945,76.2972,76.7224,188487.66950349,0
+HII.US,D,20131231,000000,76.7913,77.7851,76.679,77.7507,309379.07416026,0
+HII.US,D,20140102,000000,77.42,77.8127,75.5139,75.937,554652.56524038,0
+HII.US,D,20140103,000000,75.8928,76.4803,75.5828,76.3789,456633.00178306,0
+HII.US,D,20140106,000000,76.9663,78.2613,76.4133,77.7762,468492.17389828,0
+HII.US,D,20140107,000000,79.4688,80.5051,78.477,78.7731,505976.10043149,0
+HII.US,D,20140108,000000,78.7731,79.1401,78.0586,78.3912,600327.14535103,0
+HII.US,D,20140109,000000,78.9158,79.1953,78.0872,78.4937,317195.76241308,0
+HII.US,D,20140110,000000,78.5438,80.0307,78.4001,79.9894,240196.50531424,0
+HII.US,D,20140113,000000,80.1183,81.1761,80.0307,80.3495,513155.62493828,0
+HII.US,D,20140114,000000,80.4292,81.9487,80.3751,81.3188,806342.4070262,0
+HII.US,D,20140115,000000,81.8453,82.4829,81.5766,82.3206,721255.13357217,0
+HII.US,D,20140116,000000,82.0745,82.668,81.6367,82.2508,643462.21636863,0
+HII.US,D,20140117,000000,82.2339,82.5892,82.0922,82.2685,451749.09594022,0
+HII.US,D,20140121,000000,83.0507,83.5723,82.534,83.0507,586939.59321341,0
+HII.US,D,20140122,000000,83.3626,84.6075,83.3626,84.5898,480106.43937429,0
+HII.US,D,20140123,000000,84.0987,84.5484,83.7878,83.959,519738.63410386,0
+HII.US,D,20140124,000000,83.3626,83.3903,80.2551,80.7205,655638.4460417,0
+HII.US,D,20140127,000000,80.7559,81.552,78.9246,80.3269,665357.47964153,0
+HII.US,D,20140128,000000,80.3269,81.1034,80.1271,81.0954,525922.2726918,0
+HII.US,D,20140129,000000,80.3751,81.2588,79.9963,80.5326,323573.49713417,0
+HII.US,D,20140130,000000,81.1111,81.2864,80.5404,81.1191,378446.81126257,0
+HII.US,D,20140131,000000,80.2187,82.7338,80.1871,82.0745,731855.22134715,0
+HII.US,D,20140203,000000,82.1209,82.6039,77.3315,77.4929,765583.23527214,0
+HII.US,D,20140204,000000,77.6729,78.8548,76.8267,78.344,834730.2367639,0
+HII.US,D,20140205,000000,78.344,78.7878,77.2321,78.2279,472690.13790926,0
+HII.US,D,20140206,000000,78.5438,79.4688,77.8127,78.4513,385779.78349767,0
+HII.US,D,20140207,000000,78.6048,80.5404,78.6048,80.2364,324538.89674938,0
+HII.US,D,20140210,000000,80.2648,80.2648,78.8646,78.9758,234654.09531283,0
+HII.US,D,20140211,000000,79.1756,80.4794,78.7101,80.1694,250039.51654888,0
+HII.US,D,20140212,000000,80.3269,81.2922,80.1183,80.748,426520.66346955,0
+HII.US,D,20140213,000000,80.4027,83.0596,80.2088,82.3393,494642.30894896,0
+HII.US,D,20140214,000000,82.1818,83.2545,81.6996,82.9355,399371.59386966,0
+HII.US,D,20140218,000000,83.2545,84.395,82.8727,83.9344,382344.99328777,0
+HII.US,D,20140219,000000,83.5998,84.1233,82.8293,82.9288,291007.0113778,0
+HII.US,D,20140220,000000,83.1265,84.9392,82.7674,84.6636,432755.11256355,0
+HII.US,D,20140221,000000,84.8919,85.4971,83.9009,84.7394,389251.15727193,0
+HII.US,D,20140224,000000,84.884,86.0058,84.6961,84.7295,456746.81731663,0
+HII.US,D,20140225,000000,84.8919,85.1034,83.6077,83.7878,354409.37705403,0
+HII.US,D,20140226,000000,84.0682,84.4166,83.282,83.7031,527897.78516756,0
+HII.US,D,20140227,000000,86.9634,87.471,84.6636,86.9701,1109365.0868779,0
+HII.US,D,20140228,000000,87.6089,88.5968,86.672,87.5184,674096.88668446,0
+HII.US,D,20140303,000000,86.5363,89.759,85.5759,89.1952,615804.02549799,0
+HII.US,D,20140304,000000,91.3788,91.3788,89.6655,90.32,581866.67228802,0
+HII.US,D,20140305,000000,90.7066,91.5096,89.8318,89.9145,566575.75859326,0
+HII.US,D,20140306,000000,90.1192,91.7822,89.6754,90.8375,996620.63876336,0
+HII.US,D,20140307,000000,91.9937,92.2525,90.6426,90.6969,668234.37049485,0
+HII.US,D,20140310,000000,90.8296,91.5175,90.5423,91.1858,508151.80630114,0
+HII.US,D,20140311,000000,91.2135,91.3148,89.5543,89.6871,461698.8092376,0
+HII.US,D,20140312,000000,89.14,90.1113,88.3676,89.8859,481494.58239995,0
+HII.US,D,20140313,000000,90.0739,90.4213,88.1836,88.528,452997.00196915,0
+HII.US,D,20140314,000000,88.528,89.5455,88.1579,88.5624,441365.46092107,0
+HII.US,D,20140317,000000,87.9897,89.0859,87.8441,88.1836,401814.5630012,0
+HII.US,D,20140318,000000,88.0724,88.5968,87.8903,88.5367,372265.20509488,0
+HII.US,D,20140319,000000,88.5811,88.6864,86.6642,87.471,320152.93386598,0
+HII.US,D,20140320,000000,87.5616,87.7585,86.8393,87.1464,345108.00581404,0
+HII.US,D,20140321,000000,87.7299,87.9523,86.0157,86.1141,699722.65731256,0
+HII.US,D,20140324,000000,86.9367,86.9978,84.6951,86.4428,511805.0816871,0
+HII.US,D,20140325,000000,86.7607,87.2349,86.4635,86.858,353497.83657525,0
+HII.US,D,20140326,000000,87.1848,87.8627,85.99,86.0245,361428.34036165,0
+HII.US,D,20140327,000000,86.1062,87.1208,85.747,86.5196,505676.31844572,0
+HII.US,D,20140328,000000,86.7262,87.9809,86.3464,86.4635,372829.20171219,0
+HII.US,D,20140331,000000,87.041,88.8635,86.672,88.4945,315633.84745669,0
+HII.US,D,20140401,000000,88.5526,89.8033,88.4099,89.4303,441049.41957337,0
+HII.US,D,20140402,000000,89.7068,90.3563,89.3369,90.1457,362971.96353586,0
+HII.US,D,20140403,000000,90.5334,90.7558,89.7305,90.44,304968.72223394,0
+HII.US,D,20140404,000000,90.3287,91.1584,87.1995,87.2516,278174.30996639,0
+HII.US,D,20140407,000000,87.2684,87.2773,85.6122,86.3906,418483.45762041,0
+HII.US,D,20140408,000000,86.4005,86.6366,84.0722,85.0129,529080.65374871,0
+HII.US,D,20140409,000000,85.6653,87.0764,85.3268,86.7794,336100.31929909,0
+HII.US,D,20140410,000000,86.8483,87.2861,85.8799,86.0334,606634.76157376,0
+HII.US,D,20140411,000000,85.8622,86.6809,84.8565,84.9647,361895.79701743,0
+HII.US,D,20140414,000000,85.254,85.8799,84.9824,85.2639,331831.22057963,0
+HII.US,D,20140415,000000,85.2639,86.6277,84.1203,86.3818,392715.41757534,0
+HII.US,D,20140416,000000,86.7684,87.9365,85.9665,87.7221,369393.39529217,0
+HII.US,D,20140417,000000,87.7221,90.1113,87.7221,90.0463,351195.10444045,0
+HII.US,D,20140421,000000,89.7245,90.2007,89.14,89.9646,274782.20058159,0
+HII.US,D,20140422,000000,90.008,90.926,89.6784,89.6871,323213.75875124,0
+HII.US,D,20140423,000000,89.7679,90.2214,89.328,90.1014,337856.33038865,0
+HII.US,D,20140424,000000,90.3474,90.562,88.7758,89.8485,249037.5333693,0
+HII.US,D,20140425,000000,89.4116,89.6557,86.9634,87.0322,300099.04333281,0
+HII.US,D,20140428,000000,87.8814,88.0802,84.8565,85.747,398345.22164718,0
+HII.US,D,20140429,000000,86.0708,87.8293,85.8799,87.6541,186790.59860096,0
+HII.US,D,20140430,000000,87.6364,89.1952,87.2596,89.14,307213.53039184,0
+HII.US,D,20140501,000000,89.1125,90.3848,88.6598,89.3369,143203.3140794,0
+HII.US,D,20140502,000000,89.0328,90.865,89.0328,90.2668,275117.54992161,0
+HII.US,D,20140505,000000,89.9646,90.4705,88.7414,89.6458,254524.05181405,0
+HII.US,D,20140506,000000,89.0938,89.7392,88.1156,88.2976,405857.04686362,0
+HII.US,D,20140507,000000,88.3676,89.9726,87.5902,89.7856,282291.99337778,0
+HII.US,D,20140508,000000,86.6199,90.4616,86.5756,87.2093,924518.49823894,0
+HII.US,D,20140509,000000,86.9889,87.9188,85.6221,86.7429,653275.75750974,0
+HII.US,D,20140512,000000,86.7183,88.0438,86.5598,87.6177,650250.49997871,0
+HII.US,D,20140513,000000,87.8047,88.1402,87.5439,88.0261,298969.01767796,0
+HII.US,D,20140514,000000,88.0084,88.2652,86.0905,86.2872,317346.16151103,0
+HII.US,D,20140515,000000,85.1261,85.4134,82.5203,83.4729,634431.15702089,0
+HII.US,D,20140516,000000,83.7691,83.9226,82.4102,83.2141,463505.63083321,0
+HII.US,D,20140519,000000,82.9031,84.1814,82.5547,83.0823,567314.54335142,0
+HII.US,D,20140520,000000,82.8943,83.3499,82.104,82.4102,711142.82665541,0
+HII.US,D,20140521,000000,82.8225,83.5526,82.4672,83.4394,509817.3746899,0
+HII.US,D,20140522,000000,83.3105,84.4688,82.9808,84.1203,389827.3484107,0
+HII.US,D,20140523,000000,84.3821,85.688,84.2001,85.3525,439423.48337933,0
+HII.US,D,20140527,000000,85.3967,86.1524,85.0199,85.9232,425534.93965191,0
+HII.US,D,20140528,000000,85.9487,87.1552,85.9487,86.672,609602.09512787,0
+HII.US,D,20140529,000000,87.1031,87.1031,85.8435,86.181,260889.59201369,0
+HII.US,D,20140530,000000,85.8011,86.7607,85.6782,86.5756,440760.81589891,0
+HII.US,D,20140602,000000,86.3217,87.7948,85.5846,87.5902,455515.17064966,0
+HII.US,D,20140603,000000,87.0322,87.9995,87.0322,87.663,337021.00566897,0
+HII.US,D,20140604,000000,87.5262,88.0959,87.2861,87.6964,323720.84760176,0
+HII.US,D,20140605,000000,88.0802,88.4945,87.7486,88.2976,345964.67094626,0
+HII.US,D,20140606,000000,88.4463,89.1774,88.4286,88.8822,399186.64362759,0
+HII.US,D,20140609,000000,89.0062,90.129,88.6864,89.5455,306350.76799887,0
+HII.US,D,20140610,000000,89.2216,89.4767,88.0261,88.9708,416280.3140775,0
+HII.US,D,20140611,000000,88.519,88.6598,87.4446,87.6,310176.79910546,0
+HII.US,D,20140612,000000,87.5351,87.5439,85.747,85.9753,262223.87590291,0
+HII.US,D,20140613,000000,86.0157,86.1987,85.6014,85.7116,364670.0506485,0
+HII.US,D,20140616,000000,85.4951,85.9064,85.0995,85.3593,348077.37178839,0
+HII.US,D,20140617,000000,85.3338,86.0973,84.7531,85.687,418687.7158548,0
+HII.US,D,20140618,000000,85.9064,86.2361,83.9895,84.8713,487132.51615276,0
+HII.US,D,20140619,000000,84.8555,85.5049,83.9019,84.4117,374601.47216369,0
+HII.US,D,20140620,000000,84.3025,84.945,83.9354,84.2493,573139.45976654,0
+HII.US,D,20140623,000000,84.1519,84.3447,83.5133,83.5211,269582.25339104,0
+HII.US,D,20140624,000000,83.2535,83.4611,81.3622,81.429,379279.08735189,0
+HII.US,D,20140625,000000,81.5462,81.7587,81.3365,81.6367,371815.02401116,0
+HII.US,D,20140626,000000,81.6367,81.7006,80.6811,81.1613,269941.99177397,0
+HII.US,D,20140627,000000,80.754,81.9968,80.6496,81.7183,990715.44174866,0
+HII.US,D,20140630,000000,81.9505,82.105,81.0867,82.0322,482931.50351143,0
+HII.US,D,20140701,000000,82.3934,83.2446,81.7095,82.6817,726963.18582335,0
+HII.US,D,20140702,000000,82.3845,82.8972,81.6023,81.7006,320457.79690236,0
+HII.US,D,20140703,000000,82.105,82.3678,81.4802,81.553,357784.21086677,0
+HII.US,D,20140707,000000,81.5186,81.5186,80.8317,81.1101,268838.38758227,0
+HII.US,D,20140708,000000,81.0867,81.2214,79.5672,79.9677,423894.77651618,0
+HII.US,D,20140709,000000,80.4588,80.6811,79.4954,79.8162,440247.62978768,0
+HII.US,D,20140710,000000,78.9582,80.3544,78.6018,80.1497,503287.20845061,0
+HII.US,D,20140711,000000,80.1901,80.4912,79.3498,79.8772,300186.43740324,0
+HII.US,D,20140714,000000,80.5276,80.877,79.7827,80.442,407071.41795854,0
+HII.US,D,20140715,000000,80.4075,81.2578,80.008,80.5365,229504.95862835,0
+HII.US,D,20140716,000000,81.1101,81.2578,79.5584,79.5584,459028.20903889,0
+HII.US,D,20140717,000000,79.5318,80.2688,78.4228,78.4573,365946.41056082,0
+HII.US,D,20140718,000000,78.6018,80.0504,78.5418,79.824,335222.31375431,0
+HII.US,D,20140721,000000,79.6618,80.3978,79.4787,80.0327,344857.00191409,0
+HII.US,D,20140722,000000,80.6811,81.0502,80.1901,80.6811,294000.76639506,0
+HII.US,D,20140723,000000,80.7786,80.877,80.2058,80.8583,282804.1632789,0
+HII.US,D,20140724,000000,80.8583,81.0944,80.3701,80.997,379165.27181832,0
+HII.US,D,20140725,000000,80.7786,81.2214,80.6586,80.997,430635.29825057,0
+HII.US,D,20140728,000000,81.1358,81.3946,80.6998,81.1938,376356.46704313,0
+HII.US,D,20140729,000000,81.1436,81.49,80.6299,80.6349,361028.969784,0
+HII.US,D,20140730,000000,80.8416,81.2912,80.4342,80.6998,327529.60313629,0
+HII.US,D,20140731,000000,80.198,80.6586,78.8381,78.8469,405219.88311759,0
+HII.US,D,20140801,000000,78.5074,79.5977,77.4672,78.4051,501692.77477034,0
+HII.US,D,20140804,000000,78.162,78.5585,77.0441,77.4298,326640.41928017,0
+HII.US,D,20140805,000000,77.2665,78.465,76.8513,78.0125,347551.99115569,0
+HII.US,D,20140806,000000,77.8924,77.9445,77.0874,77.5303,274689.72546054,0
+HII.US,D,20140807,000000,77.7881,80.9783,77.6661,80.7884,491854.84458632,0
+HII.US,D,20140808,000000,80.7963,82.4515,80.7087,82.2625,399499.63634495,0
+HII.US,D,20140811,000000,83.3539,84.7344,82.9504,83.28,335121.7089523,0
+HII.US,D,20140812,000000,83.3056,83.9796,82.6168,83.1412,363035.9847735,0
+HII.US,D,20140813,000000,83.7465,86.1298,83.7465,86.0432,351761.133478,0
+HII.US,D,20140814,000000,86.1141,87.2261,85.5315,86.8944,317661.18664862,0
+HII.US,D,20140815,000000,87.0577,87.4623,85.81,86.4712,289320.10257649,0
+HII.US,D,20140818,000000,86.8944,88.2377,86.8767,87.972,202556.08242237,0
+HII.US,D,20140819,000000,88.1836,89.7305,88.1836,89.14,524852.2034341,0
+HII.US,D,20140820,000000,89.0249,89.3723,88.5624,89.2039,197013.67242095,0
+HII.US,D,20140821,000000,89.1676,89.7934,88.9531,89.6971,212064.7605271,0
+HII.US,D,20140822,000000,89.8033,89.9646,89.2306,89.2483,169087.2020783,0
+HII.US,D,20140825,000000,89.7305,90.0562,89.3369,89.4854,165651.39565829,0
+HII.US,D,20140826,000000,89.328,89.4767,88.8104,88.8921,195855.19288271,0
+HII.US,D,20140827,000000,89.1774,89.9046,88.8547,89.5121,252123.76350761,0
+HII.US,D,20140828,000000,89.391,89.5298,88.5526,88.6864,183271.462951,0
+HII.US,D,20140829,000000,88.715,89.016,88.1836,88.715,120649.54664791,0
+HII.US,D,20140902,000000,88.8468,91.0323,88.4748,90.992,475533.49382857,0
+HII.US,D,20140903,000000,90.9447,91.3335,88.4463,88.9255,330007.12341195,0
+HII.US,D,20140904,000000,89.0426,89.4854,87.6177,87.909,267359.80185583,0
+HII.US,D,20140905,000000,87.909,89.1952,87.352,89.1587,259955.69491225,0
+HII.US,D,20140908,000000,89.0682,89.9893,88.9964,89.8318,224105.83425404,0
+HII.US,D,20140909,000000,89.8485,91.0836,89.6971,90.8828,306258.29287784,0
+HII.US,D,20140910,000000,91.0019,92.4572,90.8208,92.3185,358968.09565805,0
+HII.US,D,20140911,000000,92.1689,92.4188,91.3788,91.791,251611.59360648,0
+HII.US,D,20140912,000000,91.5254,92.0311,91.1761,91.3788,233019.01322771,0
+HII.US,D,20140915,000000,91.4909,91.8471,90.9193,91.2862,157655.85442411,0
+HII.US,D,20140916,000000,91.4427,92.4572,91.0934,91.9308,311813.91361083,0
+HII.US,D,20140917,000000,91.9308,93.3822,91.5175,93.0093,312079.14445248,0
+HII.US,D,20140918,000000,93.4836,93.7365,92.9896,93.465,180978.89291741,0
+HII.US,D,20140919,000000,93.4747,94.0386,91.8639,92.0214,408294.93494455,0
+HII.US,D,20140922,000000,91.7723,91.7723,90.191,90.6623,204887.26844056,0
+HII.US,D,20140923,000000,90.5807,90.6426,89.8318,89.9813,253352.36154422,0
+HII.US,D,20140924,000000,89.8958,90.8021,89.5543,90.7066,385120.26312897,0
+HII.US,D,20140925,000000,90.3287,90.5895,89.7068,90.4548,314699.95035523,0
+HII.US,D,20140926,000000,90.4892,91.3601,89.9549,91.122,302771.67595176,0
+HII.US,D,20140929,000000,90.3661,91.5096,90.1192,91.4052,235254.67549451,0
+HII.US,D,20140930,000000,91.2675,91.6258,90.4114,90.5423,278192.60174857,0
+HII.US,D,20141001,000000,90.191,90.191,88.1058,89.5455,508378.42115818,0
+HII.US,D,20141002,000000,89.5121,90.2569,88.6146,89.4205,366084.61513732,0
+HII.US,D,20141003,000000,90.0365,90.7657,89.6655,90.31,258546.21147404,0
+HII.US,D,20141006,000000,90.2304,90.4025,88.2919,88.5526,351231.68800481,0
+HII.US,D,20141007,000000,88.2652,88.2652,85.3888,85.5069,621174.69598891,0
+HII.US,D,20141008,000000,85.6142,86.4712,84.4835,86.3679,515965.44592359,0
+HII.US,D,20141009,000000,85.9773,86.0374,84.7846,85.074,360515.78367274,0
+HII.US,D,20141010,000000,84.7098,85.2284,82.7693,82.8038,470167.90438826,0
+HII.US,D,20141013,000000,82.7437,83.5191,80.1901,80.261,485250.49500817,0
+HII.US,D,20141014,000000,80.6359,82.4476,80.2885,81.5973,373491.77071126,0
+HII.US,D,20141015,000000,80.1577,81.736,78.5988,81.0787,489932.17503686,0
+HII.US,D,20141016,000000,79.5042,81.1466,79.1559,80.3988,508914.9801022,0
+HII.US,D,20141017,000000,81.5746,82.2242,81.0885,81.9722,537951.1518973,0
+HII.US,D,20141020,000000,81.4832,81.7282,80.4352,80.9537,437818.88759784,0
+HII.US,D,20141021,000000,81.0423,84.1686,81.0423,84.142,296856.31683583,0
+HII.US,D,20141022,000000,84.2847,85.4804,83.5191,83.6147,211627.79017496,0
+HII.US,D,20141023,000000,84.6577,85.9084,84.6311,84.9165,215313.5842848,0
+HII.US,D,20141024,000000,84.9076,85.1182,84.3173,84.8476,292087.24273671,0
+HII.US,D,20141027,000000,84.7177,85.991,84.3173,85.9439,381326.75074625,0
+HII.US,D,20141028,000000,86.2301,88.6421,86.1653,88.6333,295893.96585099,0
+HII.US,D,20141029,000000,88.6047,89.8771,88.4364,89.759,343177.20658362,0
+HII.US,D,20141030,000000,89.9646,90.3474,89.2129,90.3012,271179.73570168,0
+HII.US,D,20141031,000000,91.6553,92.1148,90.9025,91.9672,289603.62520034,0
+HII.US,D,20141103,000000,91.5342,92.3825,90.6879,91.4427,256866.41614357,0
+HII.US,D,20141104,000000,91.4052,91.976,90.992,91.6651,414665.55619479,0
+HII.US,D,20141105,000000,91.9121,92.3342,90.8828,91.1938,321647.77895437,0
+HII.US,D,20141106,000000,88.5526,92.0577,86.8944,92.0577,375188.84161378,0
+HII.US,D,20141107,000000,92.1148,93.0093,91.674,92.8293,628448.72803697,0
+HII.US,D,20141110,000000,93.1186,95.2983,92.8391,95.2027,469566.30799647,0
+HII.US,D,20141111,000000,95.433,95.8906,93.0467,94.0868,398340.14059657,0
+HII.US,D,20141112,000000,93.9629,94.3496,93.4747,94.1519,216872.45061083,0
+HII.US,D,20141113,000000,94.0868,94.6172,93.465,93.6814,314306.6770383,0
+HII.US,D,20141114,000000,93.455,94.387,93.1765,93.7011,263063.2654631,0
+HII.US,D,20141117,000000,93.5417,94.0573,93.3822,93.8782,212885.85830509,0
+HII.US,D,20141118,000000,94.2935,94.7097,93.9727,94.446,344654.77609994,0
+HII.US,D,20141119,000000,94.1342,94.8415,93.523,94.7885,177430.28717393,0
+HII.US,D,20141120,000000,94.2846,94.6999,93.8614,94.2276,221817.32906093,0
+HII.US,D,20141121,000000,95.2323,95.3749,93.6145,93.8034,249776.31812747,0
+HII.US,D,20141124,000000,93.8034,95.6594,93.8034,95.6132,177770.71756457,0
+HII.US,D,20141125,000000,95.6791,96.3196,95.433,96.0254,154564.54323522,0
+HII.US,D,20141126,000000,95.8129,96.1396,94.9675,95.433,125486.70682516,0
+HII.US,D,20141128,000000,95.0699,96.0627,94.9203,95.0522,122375.07143383,0
+HII.US,D,20141201,000000,94.3683,95.1181,93.3153,93.3822,261066.41257479,0
+HII.US,D,20141202,000000,93.0565,94.9006,92.9601,93.9068,229180.78759967,0
+HII.US,D,20141203,000000,93.8871,95.4428,93.6342,95.318,220258.46273491,0
+HII.US,D,20141204,000000,95.2618,95.2618,93.5417,93.7651,176493.34144213,0
+HII.US,D,20141205,000000,94.1813,95.9083,94.1813,95.3749,330044.72318643,0
+HII.US,D,20141208,000000,95.318,96.1002,94.1519,94.4844,363502.42521916,0
+HII.US,D,20141209,000000,92.6896,94.2846,92.2615,93.9165,216357.23207935,0
+HII.US,D,20141210,000000,93.5417,93.5417,90.8021,90.865,170257.87613801,0
+HII.US,D,20141211,000000,91.1484,92.1689,91.0323,91.3335,198760.53761942,0
+HII.US,D,20141212,000000,90.3947,91.1584,89.8584,90.4025,328963.47561739,0
+HII.US,D,20141215,000000,90.9734,90.992,89.4116,90.4616,269030.45129519,0
+HII.US,D,20141216,000000,90.2304,91.8934,89.5298,91.2233,306464.58353246,0
+HII.US,D,20141217,000000,91.4722,93.4836,90.498,93.1578,266797.83765877,0
+HII.US,D,20141218,000000,93.4089,96.1651,93.2435,96.1199,317538.22522395,0
+HII.US,D,20141219,000000,95.9083,97.3648,95.8423,97.098,441948.76553068,0
+HII.US,D,20141222,000000,97.4621,100.63,97.3745,100.059,398107.42847881,0
+HII.US,D,20141223,000000,100.59,101.416,99.8517,99.9591,365459.64591272,0
+HII.US,D,20141224,000000,99.8806,100.61,99.6548,100.156,94675.215948223,0
+HII.US,D,20141226,000000,100.59,100.964,99.615,100.687,106123.83917446,0
+HII.US,D,20141229,000000,100.343,101.209,100.216,100.265,121416.78528947,0
+HII.US,D,20141230,000000,99.8706,100.51,99.5862,99.7234,153260.74564962,0
+HII.US,D,20141231,000000,99.8806,100.49,98.0407,98.0604,258921.19300878,0
+HII.US,D,20150102,000000,98.0899,98.8673,96.4545,97.6186,228294.65237392,0
+HII.US,D,20150105,000000,97.3942,97.7367,95.4242,96.1199,240999.31131005,0
+HII.US,D,20150106,000000,97.4523,100.303,96.8166,99.6836,502653.09333494,0
+HII.US,D,20150107,000000,100.313,101.318,98.6017,99.5165,437667.47228977,0
+HII.US,D,20150108,000000,100.333,102.814,99.9303,102.657,391114.88663434,0
+HII.US,D,20150109,000000,102.567,103.266,100.984,101.042,210157.33412947,0
+HII.US,D,20150112,000000,101.573,101.643,99.5762,100.697,291686.85594894,0
+HII.US,D,20150113,000000,100.964,102.508,99.212,100.216,344984.02817924,0
+HII.US,D,20150114,000000,98.6509,100.413,97.9325,98.9853,496162.55929038,0
+HII.US,D,20150115,000000,98.8477,100.226,97.5408,98.395,385235.09487266,0
+HII.US,D,20150116,000000,97.903,100.993,97.903,100.835,314292.45009661,0
+HII.US,D,20150120,000000,100.787,101.573,98.8575,100.117,423926.27902995,0
+HII.US,D,20150121,000000,99.9591,101.269,99.4475,101.071,327804.99607915,0
+HII.US,D,20150122,000000,101.947,104.486,100.639,104.132,358483.3634302,0
+HII.US,D,20150123,000000,103.906,104.525,102.774,104.319,296987.40794148,0
+HII.US,D,20150126,000000,103.984,104.28,102.666,104.231,312372.82917753,0
+HII.US,D,20150127,000000,102.567,104.398,102.567,103.827,355291.4474393,0
+HII.US,D,20150128,000000,104.871,105.322,102.814,103.276,238130.5501377,0
+HII.US,D,20150129,000000,103.365,103.699,101.721,103.325,257674.30318999,0
+HII.US,D,20150130,000000,102.47,103.256,101.367,101.691,324738.07393316,0
+HII.US,D,20150202,000000,101.79,102.951,99.9691,102.901,256639.80128653,0
+HII.US,D,20150203,000000,103.335,105.805,103.335,105.677,363510.55490013,0
+HII.US,D,20150204,000000,105.677,106.346,104.978,105.392,238581.74743154,0
+HII.US,D,20150205,000000,106.297,106.572,105.067,105.372,211038.38830461,0
+HII.US,D,20150206,000000,105.155,106.829,104.762,106.149,430270.47881703,0
+HII.US,D,20150209,000000,105.48,106.051,103.807,103.984,243231.92494649,0
+HII.US,D,20150210,000000,104.664,105.264,103.66,105.048,201780.71409984,0
+HII.US,D,20150211,000000,104.585,106.681,104.585,106.375,294409.28286383,0
+HII.US,D,20150212,000000,107.133,108.639,106.258,108.225,326711.55398866,0
+HII.US,D,20150213,000000,108.157,109.239,107.359,109.131,461457.96743885,0
+HII.US,D,20150217,000000,109.347,110.775,109.033,109.446,482341.08543097,0
+HII.US,D,20150218,000000,109.19,111.994,109.19,111.965,606546.35129321,0
+HII.US,D,20150219,000000,115.104,121.018,112.822,115.989,1231523.7055559,0
+HII.US,D,20150220,000000,115.989,120.192,115.527,120.093,942465.78519071,0
+HII.US,D,20150223,000000,120.123,124.206,120.123,124.196,611486.14869271,0
+HII.US,D,20150224,000000,122.681,124.069,120.714,121.805,744038.56449107,0
+HII.US,D,20150225,000000,122.199,125.152,121.618,123.882,560761.00427933,0
+HII.US,D,20150226,000000,123.055,125.446,122.888,124.413,442372.52515125,0
+HII.US,D,20150227,000000,124.699,124.757,123.125,123.252,376269.0729727,0
+HII.US,D,20150302,000000,123.192,125.426,122.366,125.171,664515.041451,0
+HII.US,D,20150303,000000,124.276,125.368,122.858,123.99,346874.17900479,0
+HII.US,D,20150304,000000,123.783,125.319,122.78,124.984,477743.75084233,0
+HII.US,D,20150305,000000,125.082,125.082,122.967,123.222,293645.09285262,0
+HII.US,D,20150306,000000,122.13,122.406,119.07,119.867,513537.71994387,0
+HII.US,D,20150309,000000,120.399,122.77,119.661,121.815,414854.57127736,0
+HII.US,D,20150310,000000,120.901,121.501,119.748,120.123,362710.79753469,0
+HII.US,D,20150311,000000,120.457,121.559,119.464,121.491,374374.85730665,0
+HII.US,D,20150312,000000,122.484,123.419,121.511,123.015,279349.04886658,0
+HII.US,D,20150313,000000,122.524,123.852,121.048,121.835,290670.64582767,0
+HII.US,D,20150316,000000,122.583,123.439,121.343,121.924,421598.14164211,0
+HII.US,D,20150317,000000,121.609,123.045,120.556,122.75,279008.61847595,0
+HII.US,D,20150318,000000,122.642,123.921,121.088,123.725,238872.38352623,0
+HII.US,D,20150319,000000,123.882,124.128,122.484,123.596,222866.05790608,0
+HII.US,D,20150320,000000,124.138,125.949,123.734,125.092,464131.61626791,0
+HII.US,D,20150323,000000,125.171,125.565,123.322,124.403,297760.74384377,0
+HII.US,D,20150324,000000,124.6,125.693,123.548,124.413,306908.66735546,0
+HII.US,D,20150325,000000,124.413,124.492,120.556,120.684,244359.91818109,0
+HII.US,D,20150326,000000,120.497,121.805,119.916,120.94,327033.6925971,0
+HII.US,D,20150327,000000,121.038,121.825,119.926,120.379,526453.75058523,0
+HII.US,D,20150330,000000,121.579,124.856,121.078,124.099,444702.69495934,0
+HII.US,D,20150331,000000,123.705,124.206,121.766,122.563,328568.16988023,0
+HII.US,D,20150401,000000,122.366,123.135,120.399,122.995,267803.88567882,0
+HII.US,D,20150402,000000,122.987,123.902,121.343,121.934,185242.91058627,0
+HII.US,D,20150406,000000,121.372,123.773,121.255,123.636,215089.001848,0
+HII.US,D,20150407,000000,123.636,125.024,123.528,123.676,220901.72374167,0
+HII.US,D,20150408,000000,123.843,124.62,122.79,123.163,265287.74941855,0
+HII.US,D,20150409,000000,122.573,123.154,121.944,122.731,238169.16612232,0
+HII.US,D,20150410,000000,122.642,124.206,122.642,124.187,275008.81543863,0
+HII.US,D,20150413,000000,123.606,123.912,122.406,122.661,301421.13270059,0
+HII.US,D,20150414,000000,122.613,123.182,121.333,121.569,308740.89420409,0
+HII.US,D,20150415,000000,122.623,123.055,121.766,122.189,260820.48972545,0
+HII.US,D,20150416,000000,122.376,123.252,121.333,122.928,296341.09830435,0
+HII.US,D,20150417,000000,121.904,121.904,119.651,120.27,179294.01653635,0
+HII.US,D,20150420,000000,120.644,121.481,120.27,120.811,216944.60152945,0
+HII.US,D,20150421,000000,121.618,122.229,120.772,121.756,403686.42204458,0
+HII.US,D,20150422,000000,121.707,122.563,120.133,122.219,193551.44453778,0
+HII.US,D,20150423,000000,121.511,122.416,121.117,121.579,240015.61991266,0
+HII.US,D,20150424,000000,121.678,122.356,121.284,122.042,150026.14883361,0
+HII.US,D,20150427,000000,122.022,122.514,119.965,120.772,220693.40066681,0
+HII.US,D,20150428,000000,120.27,121.294,119.04,120.015,233041.36985038,0
+HII.US,D,20150429,000000,119.828,120.427,119.424,119.523,228008.08111972,0
+HII.US,D,20150430,000000,118.637,119.424,114.809,115.065,495352.63982372,0
+HII.US,D,20150501,000000,115.508,117.643,114.898,117.17,333553.69673518,0
+HII.US,D,20150504,000000,116.876,119.129,115.537,118.657,265745.04397313,0
+HII.US,D,20150505,000000,118.903,119.07,116.915,117.082,343956.63974664,0
+HII.US,D,20150506,000000,117.456,117.988,116.246,116.964,336123.69213188,0
+HII.US,D,20150507,000000,112.654,112.654,105.392,108.029,1529648.2526231,0
+HII.US,D,20150508,000000,106.198,107.182,102.243,103.857,1471423.4775148,0
+HII.US,D,20150511,000000,103.66,106.602,103.62,105.786,727249.75707756,0
+HII.US,D,20150512,000000,105.185,106.268,104.427,105.529,576970.57192374,0
+HII.US,D,20150513,000000,106.375,107.636,105.834,107.202,508161.96840235,0
+HII.US,D,20150514,000000,107.517,109.082,107.439,108.57,354362.63138846,0
+HII.US,D,20150515,000000,108.501,108.718,107.163,107.478,294584.07100467,0
+HII.US,D,20150518,000000,107.133,108.206,106.7,108,249401.33659272,0
+HII.US,D,20150519,000000,104.919,106.258,104.654,105.362,452358.82201299,0
+HII.US,D,20150520,000000,105.963,107.222,104.851,106.809,392441.0408426,0
+HII.US,D,20150521,000000,107.32,108.157,106.779,107.685,276946.72813989,0
+HII.US,D,20150522,000000,107.123,107.93,106.14,107.449,298676.34916303,0
+HII.US,D,20150526,000000,106.858,107.33,106.602,106.966,431338.51565449,0
+HII.US,D,20150527,000000,107.035,109.013,106.475,108.727,299866.33121504,0
+HII.US,D,20150528,000000,108.324,108.934,107.517,108.285,289833.28868773,0
+HII.US,D,20150529,000000,108.324,109.16,106.916,108.796,458857.48573852,0
+HII.US,D,20150601,000000,107.3,109.583,106.297,106.809,651983.13823548,0
+HII.US,D,20150602,000000,105.766,108.383,105.746,106.966,375054.70187777,0
+HII.US,D,20150603,000000,107.526,108.432,106.465,106.848,288011.2239403,0
+HII.US,D,20150604,000000,106.258,106.946,103.63,104.742,289611.7548813,0
+HII.US,D,20150605,000000,104.044,105.028,103.276,104.958,254160.24859063,0
+HII.US,D,20150608,000000,104.762,105.264,103.984,104.348,241738.09606822,0
+HII.US,D,20150609,000000,104.515,104.515,102.921,103.04,286705.39393446,0
+HII.US,D,20150610,000000,103.66,105.245,103.443,104.211,457234.59817484,0
+HII.US,D,20150611,000000,104.496,104.889,103.61,104.014,643091.29967436,0
+HII.US,D,20150612,000000,103.138,103.906,102.981,103.63,331777.3614432,0
+HII.US,D,20150615,000000,102.724,103.375,101.347,102.4,383067.51868399,0
+HII.US,D,20150616,000000,102.498,103.62,102.095,102.508,334629.86325361,0
+HII.US,D,20150617,000000,102.627,103.522,101.82,103.168,325166.91460433,0
+HII.US,D,20150618,000000,103.256,104.251,103.059,103.522,381015.79044915,0
+HII.US,D,20150619,000000,103.256,104.074,103.031,103.04,372351.58295519,0
+HII.US,D,20150622,000000,103.562,103.62,102.38,103.552,299068.60626984,0
+HII.US,D,20150623,000000,103.443,104.732,102.154,104.684,488960.67816093,0
+HII.US,D,20150624,000000,104.644,104.644,101.957,102.036,290517.19809935,0
+HII.US,D,20150625,000000,102.4,102.705,101.563,101.967,272737.58581759,0
+HII.US,D,20150626,000000,101.967,102.263,100.62,100.737,556417.72222103,0
+HII.US,D,20150629,000000,99.792,100.126,98.4836,98.641,329950.21564515,0
+HII.US,D,20150630,000000,99.6737,99.6737,97.7367,98.769,542820.83079842,0
+HII.US,D,20150701,000000,99.6647,100.403,99.0645,99.8517,394690.9300511,0
+HII.US,D,20150702,000000,100.423,100.423,98.6214,99.212,282427.14932391,0
+HII.US,D,20150706,000000,98.1588,99.8517,97.9424,99.3891,362437.43701207,0
+HII.US,D,20150707,000000,99.5563,100.51,98.1293,100.284,323457.64918035,0
+HII.US,D,20150708,000000,99.2802,99.8219,97.6678,98.2081,463987.31443069,0
+HII.US,D,20150709,000000,99.5066,100.019,98.641,98.769,178025.786305,0
+HII.US,D,20150710,000000,100.049,100.777,99.4287,100.176,243450.41012256,0
+HII.US,D,20150713,000000,101.002,102.46,101.002,101.987,285621.09773507,0
+HII.US,D,20150714,000000,101.76,102.951,100.904,102.734,323312.331133,0
+HII.US,D,20150715,000000,102.498,102.695,100.894,101.563,219243.26882376,0
+HII.US,D,20150716,000000,102.43,103.198,101.446,103.168,284138.44716814,0
+HII.US,D,20150717,000000,102.961,103.218,101.8,102.331,215185.54180952,0
+HII.US,D,20150720,000000,102.724,102.863,101.681,101.947,207206.2599373,0
+HII.US,D,20150721,000000,102.095,102.203,100.403,101.308,281968.83855922,0
+HII.US,D,20150722,000000,100.855,101.022,100.009,100.61,264535.75392881,0
+HII.US,D,20150723,000000,100.904,102.617,100.176,100.737,250627.9022091,0
+HII.US,D,20150724,000000,100.835,101.367,98.0112,98.3065,284364.04581506,0
+HII.US,D,20150727,000000,97.8734,98.7394,96.9524,98.4836,231367.67178065,0
+HII.US,D,20150728,000000,99.3495,100.874,98.5032,100.757,340890.73381076,0
+HII.US,D,20150729,000000,100.648,103.512,100.423,103.078,469686.22079078,0
+HII.US,D,20150730,000000,102.627,103.315,100.924,102.321,284702.44378543,0
+HII.US,D,20150731,000000,102.597,103.807,101.653,103.011,345224.86997798,0
+HII.US,D,20150803,000000,102.657,102.657,100.944,101.554,317201.85967381,0
+HII.US,D,20150804,000000,101.653,102.547,100.54,101.731,282766.56350442,0
+HII.US,D,20150805,000000,102.361,104.241,101.593,102.744,506270.80136667,0
+HII.US,D,20150806,000000,102.184,112.515,100.62,107.272,673877.38529828,0
+HII.US,D,20150807,000000,106.71,107.31,99.6349,101.633,750631.73575787,0
+HII.US,D,20150810,000000,102.647,106.208,102.213,105.786,420448.80799496,0
+HII.US,D,20150811,000000,104.871,105.953,103.877,104.418,398740.52738435,0
+HII.US,D,20150812,000000,103.522,103.532,100.57,103.256,468545.01682459,0
+HII.US,D,20150813,000000,103.001,104.191,102.43,102.794,410191.18303084,0
+HII.US,D,20150814,000000,102.557,105.086,102.321,104.595,329154.52312019,0
+HII.US,D,20150817,000000,104.064,105.766,103.315,105.392,376678.60565157,0
+HII.US,D,20150818,000000,105.038,106.513,104.881,105.766,237522.85648518,0
+HII.US,D,20150819,000000,105.096,105.619,103.295,103.807,419533.20267568,0
+HII.US,D,20150820,000000,103.433,103.581,98.8477,98.9461,460226.32077187,0
+HII.US,D,20150821,000000,98.1884,100.087,96.5037,96.5706,551973.8353607,0
+HII.US,D,20150824,000000,91.0668,98.2868,90.1634,94.1892,695392.58598582,0
+HII.US,D,20150825,000000,96.8067,96.8067,91.7459,92.0311,490657.74906345,0
+HII.US,D,20150826,000000,93.8123,96.4742,92.8391,96.3492,414074.12190422,0
+HII.US,D,20150827,000000,97.1945,100.087,96.9907,99.6548,437807.70928651,0
+HII.US,D,20150828,000000,99.0743,100.51,98.1884,100.049,446093.88661535,0
+HII.US,D,20150831,000000,99.4867,100.717,98.5524,99.1526,323812.30651267,0
+HII.US,D,20150901,000000,97.6875,98.8575,94.2079,94.7294,984496.23580649,0
+HII.US,D,20150902,000000,96.358,100.687,95.4704,100.61,869253.94321386,0
+HII.US,D,20150903,000000,100.797,102.331,100.107,100.383,574508.29479989,0
+HII.US,D,20150904,000000,99.0051,100.196,98.5032,99.1822,251372.78422799,0
+HII.US,D,20150908,000000,100.855,102.253,99.8617,102.174,307123.08769104,0
+HII.US,D,20150909,000000,103.001,103.266,100.874,101.101,270787.47859487,0
+HII.US,D,20150910,000000,101.16,102.961,100.452,101.495,270780.36512402,0
+HII.US,D,20150911,000000,100.49,101.869,100.226,101.76,148622.76265615,0
+HII.US,D,20150914,000000,101.643,101.643,100.423,101.328,166448.10439336,0
+HII.US,D,20150915,000000,101.859,102.547,101.288,102.43,157707.6811403,0
+HII.US,D,20150916,000000,102.528,102.853,101.308,102.508,278623.47483999,0
+HII.US,D,20150917,000000,102.43,103.208,101.328,101.544,189716.2675401,0
+HII.US,D,20150918,000000,100.5,100.737,97.9325,98.2965,546799.2934232,0
+HII.US,D,20150921,000000,99.1724,99.1724,97.1847,97.6283,318478.21958612,0
+HII.US,D,20150922,000000,96.2134,96.9907,95.2027,96.0057,226511.20361109,0
+HII.US,D,20150923,000000,96.7477,96.787,94.2846,94.4559,131935.57625475,0
+HII.US,D,20150924,000000,93.1668,94.7097,92.4749,94.3122,277800.34464176,0
+HII.US,D,20150925,000000,95.2707,95.3946,92.6157,93.1097,183253.17116881,0
+HII.US,D,20150928,000000,92.3903,92.9798,91.0836,91.5815,345539.89511558,0
+HII.US,D,20150929,000000,92.0391,93.0664,91.1584,92.8007,272719.29403541,0
+HII.US,D,20150930,000000,94.0111,94.8328,93.0565,94.377,278623.47483999,0
+HII.US,D,20151001,000000,94.0957,94.7983,92.0675,93.1382,360033.08386514,0
+HII.US,D,20151002,000000,91.8107,94.1813,91.2233,94.1813,214132.74812388,0
+HII.US,D,20151005,000000,95.3474,95.8985,94.6704,95.3946,335609.48981051,0
+HII.US,D,20151006,000000,95.5374,96.358,95.128,95.3946,256485.33734809,0
+HII.US,D,20151007,000000,96.1947,97.7554,95.1841,97.0685,349471.61207477,0
+HII.US,D,20151008,000000,96.5607,98.7887,96.0353,98.1884,265793.82205894,0
+HII.US,D,20151009,000000,98.8575,100.156,97.8734,99.989,251829.06257244,0
+HII.US,D,20151012,000000,100.019,100.019,98.2671,98.5328,225713.47866589,0
+HII.US,D,20151013,000000,97.7751,98.7493,96.3777,96.4742,261592.80941761,0
+HII.US,D,20151014,000000,96.8736,97.5507,95.3376,95.6495,272378.86364479,0
+HII.US,D,20151015,000000,95.6229,96.045,93.9165,95.3946,235482.30656167,0
+HII.US,D,20151016,000000,95.2983,95.4143,92.8853,93.5604,177345.94173387,0
+HII.US,D,20151019,000000,92.9995,93.6342,91.9406,92.1689,367637.38420261,0
+HII.US,D,20151020,000000,92.1325,93.6637,91.976,92.6896,207373.93460731,0
+HII.US,D,20151021,000000,93.2878,93.7365,92.5685,92.7093,161566.23097077,0
+HII.US,D,20151022,000000,93.027,94.6271,92.8391,93.9352,240929.19281169,0
+HII.US,D,20151023,000000,94.6999,96.1947,94.6172,95.7351,265908.65380265,0
+HII.US,D,20151026,000000,95.7165,95.7833,94.4559,94.8161,338230.29571327,0
+HII.US,D,20151027,000000,94.9301,97.1177,94.0209,96.9907,549639.60071215,0
+HII.US,D,20151028,000000,97.7751,99.5066,97.0193,99.2802,362643.72766669,0
+HII.US,D,20151029,000000,98.8281,100.373,98.8281,100.236,206527.43157629,0
+HII.US,D,20151030,000000,100.974,106.572,100.059,105.647,740501.13705892,0
+HII.US,D,20151102,000000,105.963,107.399,103.847,106.642,389516.38811359,0
+HII.US,D,20151103,000000,106.218,107.262,105.402,107.133,338459.95920068,0
+HII.US,D,20151104,000000,107.536,107.753,104.998,106.021,573041.9035949,0
+HII.US,D,20151105,000000,107.075,115.567,106.316,114.572,931131.99370817,0
+HII.US,D,20151106,000000,115.35,115.458,111.758,113.648,498436.83754179,0
+HII.US,D,20151109,000000,113.431,113.608,110.823,112.368,362914.03955894,0
+HII.US,D,20151110,000000,112.358,113.411,110.971,112.88,462442.67504636,0
+HII.US,D,20151111,000000,113.775,115.448,112.693,114.986,616968.60229697,0
+HII.US,D,20151112,000000,113.805,114.582,112.722,112.722,352878.9646114,0
+HII.US,D,20151113,000000,112.3,112.802,111.148,112.28,316547.4203557,0
+HII.US,D,20151116,000000,112.812,115.912,112.161,115.802,357873.63735744,0
+HII.US,D,20151117,000000,116.295,117.879,115.133,116.039,355035.36248873,0
+HII.US,D,20151118,000000,116.246,116.787,114.72,115.783,473227.71306341,0
+HII.US,D,20151119,000000,116.6,118.203,115.016,118.086,427700.48342035,0
+HII.US,D,20151120,000000,119.158,120.29,117.584,118.5,308374.04235032,0
+HII.US,D,20151123,000000,118.981,119.384,117.043,117.702,220721.85455021,0
+HII.US,D,20151124,000000,117.919,118.342,115.96,118.333,228024.34048166,0
+HII.US,D,20151125,000000,118.333,118.923,116.334,116.983,244214.60013375,0
+HII.US,D,20151127,000000,117.387,117.801,115.95,117.367,119902.63220877,0
+HII.US,D,20151130,000000,117.417,117.417,115.143,115.764,345337.66930144,0
+HII.US,D,20151201,000000,115.97,118.351,115.301,118.233,376314.80242814,0
+HII.US,D,20151202,000000,117.899,117.899,115.557,115.989,234865.46701806,0
+HII.US,D,20151203,000000,116.127,117.073,113.992,114.996,349647.41642575,0
+HII.US,D,20151204,000000,115.203,117.998,114.248,117.634,292967.28070173,0
+HII.US,D,20151207,000000,117.634,117.634,115.902,117.19,294432.6556966,0
+HII.US,D,20151208,000000,115.724,116.443,114.917,115.448,379236.40652679,0
+HII.US,D,20151209,000000,114.996,116.236,113.588,113.755,333121.80743364,0
+HII.US,D,20151210,000000,113.678,114.553,112.939,113.608,224305.01143782,0
+HII.US,D,20151211,000000,111.994,112.812,111.444,111.887,238669.14150197,0
+HII.US,D,20151214,000000,112.014,112.497,110.43,111.728,342448.58392666,0
+HII.US,D,20151215,000000,112.654,112.979,111.571,112.231,397482.45925423,0
+HII.US,D,20151216,000000,113.372,114.405,112.024,113.688,241046.05697563,0
+HII.US,D,20151217,000000,113.746,114.494,112.181,112.261,252018.07765499,0
+HII.US,D,20151218,000000,112.261,112.408,110.43,110.922,555503.13311188,0
+HII.US,D,20151221,000000,111.915,113.116,111.315,112.515,318532.07872255,0
+HII.US,D,20151222,000000,112.89,113.372,111.454,112.949,253066.80650014,0
+HII.US,D,20151223,000000,113.952,114.829,112.87,113.549,157567.44414357,0
+HII.US,D,20151224,000000,113.578,115.261,113.254,114.425,76351.931251584,0
+HII.US,D,20151228,000000,114.317,114.868,111.935,113.431,150268.00684248,0
+HII.US,D,20151229,000000,114.376,115.242,113.618,114.455,151755.73846002,0
+HII.US,D,20151230,000000,114.209,114.258,112.595,112.841,154038.1463924,0
+HII.US,D,20151231,000000,112.329,113.618,111.08,112.132,294863.52878803,0
+HII.US,D,20160104,000000,110.499,110.499,108.157,109.81,370147.42320215,0
+HII.US,D,20160105,000000,110.272,112.831,109.486,112.29,413833.28010548,0
+HII.US,D,20160106,000000,111.297,112.782,110.578,112.693,425569.49079604,0
+HII.US,D,20160107,000000,110.893,112.378,109.003,110.421,427812.26653369,0
+HII.US,D,20160108,000000,112.949,115.173,111.512,112.487,577079.30640672,0
+HII.US,D,20160111,000000,113.018,113.933,111.187,111.778,367095.74420797,0
+HII.US,D,20160112,000000,112.605,114.582,112.448,114.081,441662.19427649,0
+HII.US,D,20160113,000000,113.176,114.829,107.616,108.659,608946.63959966,0
+HII.US,D,20160114,000000,108.895,111.817,106.769,110.489,487600.98901867,0
+HII.US,D,20160115,000000,108.107,110.371,107.703,109.299,475200.1769088,0
+HII.US,D,20160119,000000,110.361,110.449,105.796,107.685,484355.21389133,0
+HII.US,D,20160120,000000,106.996,108.993,104.525,107.842,524232.31526013,0
+HII.US,D,20160121,000000,107.881,109.2,106.365,107.34,760825.33948434,0
+HII.US,D,20160122,000000,108.344,109.367,107.783,108.609,491378.24203944,0
+HII.US,D,20160125,000000,108.462,108.993,107.478,107.743,477225.48368049,0
+HII.US,D,20160126,000000,108.157,110.616,108.157,110.331,217346.00452734,0
+HII.US,D,20160127,000000,108.973,110.096,106.848,107.99,505233.25083285,0
+HII.US,D,20160128,000000,108.727,109.2,107.34,108.255,417152.22236154,0
+HII.US,D,20160129,000000,108.699,113.136,108.285,113.047,426224.94632425,0
+HII.US,D,20160201,000000,111.955,113.136,110.578,112.014,391977.6490273,0
+HII.US,D,20160202,000000,111.08,111.571,109.78,110.144,300998.38929014,0
+HII.US,D,20160203,000000,111.335,111.601,109.023,111.06,326588.59256399,0
+HII.US,D,20160204,000000,111.01,113.156,110.076,111.364,407186.24970224,0
+HII.US,D,20160205,000000,111.148,111.67,110.047,110.863,398842.14839648,0
+HII.US,D,20160208,000000,111.611,111.758,109.063,110.676,437222.37225665,0
+HII.US,D,20160209,000000,108.914,111.975,108.659,110.932,705371.76937671,0
+HII.US,D,20160210,000000,111.503,115.458,111.08,114.415,566955.8211786,0
+HII.US,D,20160211,000000,111.03,114.376,110.204,113.559,616524.51847397,0
+HII.US,D,20160212,000000,114.288,116.363,113.618,116.079,524583.92396209,0
+HII.US,D,20160216,000000,117.24,118.903,115.114,118.784,455389.16059462,0
+HII.US,D,20160217,000000,119.011,119.533,117.347,119.217,581832.1211439,0
+HII.US,D,20160218,000000,116.709,118.213,113.678,117.584,693824.5737687,0
+HII.US,D,20160219,000000,116.55,117.653,115.203,117.574,408874.17471368,0
+HII.US,D,20160222,000000,116.806,119.877,116.728,118.951,534215.56349149,0
+HII.US,D,20160223,000000,118.323,119.995,116.728,117.456,452084.44528024,0
+HII.US,D,20160224,000000,116.334,118.026,115.006,117.447,421834.91860037,0
+HII.US,D,20160225,000000,117.447,119.336,116.973,118.47,327642.40245974,0
+HII.US,D,20160226,000000,119.394,119.542,118.006,118.056,300484.18696877,0
+HII.US,D,20160229,000000,118.223,118.744,115.675,115.882,457596.36897802,0
+HII.US,D,20160301,000000,117.112,118.116,116.039,117.397,376599.34126211,0
+HII.US,D,20160302,000000,117.505,117.988,115.754,116.679,443246.46585555,0
+HII.US,D,20160303,000000,116.55,118.538,116.462,118.52,257892.78836606,0
+HII.US,D,20160304,000000,116.787,119.651,116.689,118.774,336559.64627389,0
+HII.US,D,20160307,000000,118.016,118.253,116.325,117.377,335515.99847936,0
+HII.US,D,20160308,000000,117.063,117.063,114.917,115.438,301416.05164998,0
+HII.US,D,20160309,000000,115.922,117.643,115.547,116.866,343613.16072565,0
+HII.US,D,20160310,000000,117.22,117.702,116.147,117.102,301094.92925166,0
+HII.US,D,20160311,000000,117.978,120.614,117.447,118.991,281258.50768445,0
+HII.US,D,20160314,000000,117.19,119.011,116.482,117.653,265970.64262005,0
+HII.US,D,20160315,000000,117.318,119.561,117.043,119.207,244809.08305469,0
+HII.US,D,20160316,000000,119.198,120.427,118.233,120.182,184314.09453543,0
+HII.US,D,20160317,000000,120.202,122.573,119.414,122.091,351834.30060672,0
+HII.US,D,20160318,000000,121.658,123.744,121.658,122.918,387805.09026936,0
+HII.US,D,20160321,000000,122.376,123.921,121.795,122.317,254824.85000995,0
+HII.US,D,20160322,000000,122.298,122.898,121.628,122.101,193708.95710657,0
+HII.US,D,20160323,000000,121.481,124.315,121.481,122.809,295329.96923369,0
+HII.US,D,20160324,000000,122.149,122.544,120.192,121.865,259625.42662283,0
+HII.US,D,20160328,000000,122.711,122.711,120.891,121.628,182668.85034908,0
+HII.US,D,20160329,000000,121.314,123.232,120.772,122.623,578169.69986683,0
+HII.US,D,20160330,000000,123.262,124.856,122.642,122.868,307882.19665163,0
+HII.US,D,20160331,000000,122.898,124.177,121.107,121.53,418832.01769201,0
+HII.US,D,20160401,000000,120.674,122.563,120.27,121.972,336076.94646629,0
+HII.US,D,20160404,000000,122.002,122.888,121.048,122.366,262372.24258062,0
+HII.US,D,20160405,000000,121.422,122.79,121.117,121.885,249102.57081706,0
+HII.US,D,20160406,000000,121.668,124.935,121.372,124.846,396221.34249372,0
+HII.US,D,20160407,000000,123.98,124.512,121.746,123.282,492841.58461406,0
+HII.US,D,20160408,000000,124.423,124.669,123.135,123.725,399447.80962876,0
+HII.US,D,20160411,000000,121.855,124.945,121.54,123.429,378077.92698855,0
+HII.US,D,20160412,000000,123.97,126.164,122.613,125.388,301424.18133094,0
+HII.US,D,20160413,000000,126.588,127.326,125.289,127.011,309099.61637691,0
+HII.US,D,20160414,000000,127.178,127.553,125.476,127.444,392570.099528,0
+HII.US,D,20160415,000000,127.06,127.375,125.574,126.864,373547.66226793,0
+HII.US,D,20160418,000000,126.037,127.75,126.037,127.75,288226.66048601,0
+HII.US,D,20160419,000000,128.014,128.901,127.296,128.221,444254.54629585,0
+HII.US,D,20160420,000000,128.144,128.171,126.864,127.837,248132.09015125,0
+HII.US,D,20160421,000000,127.67,128.35,126.696,127.563,240795.05307567,0
+HII.US,D,20160422,000000,127.218,128.35,126.696,127.967,306096.71546856,0
+HII.US,D,20160425,000000,127.306,128.281,126.174,126.893,189128.89809,0
+HII.US,D,20160426,000000,127.375,128.527,126.667,128.134,289407.49664692,0
+HII.US,D,20160427,000000,128.301,130.348,127.296,129.944,295960.01950888,0
+HII.US,D,20160428,000000,129.57,129.924,128.054,128.802,319189.56667101,0
+HII.US,D,20160429,000000,128.388,129.088,127.415,128.478,362267.72992182,0
+HII.US,D,20160502,000000,128.585,129.707,128.271,129.54,269114.79673526,0
+HII.US,D,20160503,000000,128.488,129.993,128.144,129.52,284645.53601864,0
+HII.US,D,20160504,000000,128.546,129.412,127.188,128.772,413415.61774564,0
+HII.US,D,20160505,000000,129.215,136.123,128.841,134.106,520424.57593572,0
+HII.US,D,20160506,000000,134.873,139.135,134.569,137.738,816393.7413357,0
+HII.US,D,20160509,000000,137.137,137.728,135.424,136.99,361423.25931104,0
+HII.US,D,20160510,000000,137.777,139.262,137.009,138.594,678186.11621246,0
+HII.US,D,20160511,000000,138.859,139.656,135.808,136.35,338191.67972867,0
+HII.US,D,20160512,000000,136.802,137.374,135.19,136.301,346054.09743694,0
+HII.US,D,20160513,000000,136.163,136.802,133.87,135.11,357499.67203282,0
+HII.US,D,20160516,000000,135.927,137.895,135.15,136.901,327019.46565541,0
+HII.US,D,20160517,000000,136.694,137.551,135.641,136.557,290740.76432604,0
+HII.US,D,20160518,000000,136.193,138.239,135.562,136.96,348089.56630984,0
+HII.US,D,20160519,000000,136.202,137.187,135.395,136.674,176421.19052351,0
+HII.US,D,20160520,000000,137.137,137.983,136.173,137.137,306079.43989649,0
+HII.US,D,20160523,000000,137.491,137.491,136.114,136.753,305934.12184915,0
+HII.US,D,20160524,000000,132.649,134.943,131.833,134.5,511618.09902479,0
+HII.US,D,20160525,000000,134.933,135.936,134.736,135.18,267831.3233521,0
+HII.US,D,20160526,000000,135.572,137.364,135.572,137.314,290219.44853382,0
+HII.US,D,20160527,000000,137.058,138.15,136.605,137.718,357625.68208785,0
+HII.US,D,20160531,000000,138.121,138.446,135.434,136.557,277694.65878915,0
+HII.US,D,20160601,000000,136.045,139.558,136.045,139.44,359705.86420609,0
+HII.US,D,20160602,000000,139.321,139.745,138.801,139.528,420416.28927108,0
+HII.US,D,20160603,000000,139.459,140.69,139.272,140.316,376541.41728519,0
+HII.US,D,20160606,000000,140.542,141.536,140.01,141.053,353312.88633318,0
+HII.US,D,20160607,000000,141.388,142.009,140.236,140.778,379552.44787451,0
+HII.US,D,20160608,000000,140.758,145.344,140.758,144.951,596552.94096063,0
+HII.US,D,20160609,000000,144.694,146.023,144.104,145.777,421292.26239561,0
+HII.US,D,20160610,000000,145.196,146.2,144.684,145.255,397838.13279667,0
+HII.US,D,20160613,000000,144.232,144.664,141.89,142.009,247557.93143274,0
+HII.US,D,20160614,000000,141.899,142.234,140.896,141.831,209492.73271016,0
+HII.US,D,20160615,000000,142.421,142.884,141.27,142.243,244352.80471024,0
+HII.US,D,20160616,000000,141.516,142.402,140.187,141.792,182649.54235678,0
+HII.US,D,20160617,000000,142.393,142.49,140.906,142.243,396049.60298323,0
+HII.US,D,20160620,000000,143.74,144.4,142.864,142.972,262938.27161817,0
+HII.US,D,20160621,000000,143.622,144.251,142.854,143.622,315045.46179647,0
+HII.US,D,20160622,000000,144.301,144.881,143.986,144.251,247232.74419393,0
+HII.US,D,20160623,000000,145.639,145.639,143.947,145.138,239517.67695324,0
+HII.US,D,20160624,000000,140.817,144.635,140.591,143.061,822728.79523169,0
+HII.US,D,20160627,000000,142.45,142.775,139.745,141.644,361956.76962471,0
+HII.US,D,20160628,000000,142.206,143.209,140.886,143.189,342710.76613795,0
+HII.US,D,20160629,000000,144.674,147.391,144.074,146.407,539472.41844883,0
+HII.US,D,20160630,000000,146.702,149.625,146.348,149.625,493223.67961966,0
+HII.US,D,20160701,000000,150.776,152.045,149.035,149.87,393898.2861565,0
+HII.US,D,20160705,000000,149.841,151.867,148.769,151.623,397181.66105833,0
+HII.US,D,20160706,000000,151.79,154.221,150.5,153.491,424733.14986623,0
+HII.US,D,20160707,000000,153.472,153.748,151.73,152.538,278840.94380594,0
+HII.US,D,20160708,000000,152.98,154.408,152.596,153.6,338985.33983337,0
+HII.US,D,20160711,000000,154.072,155.815,153.925,154.772,234651.04668247,0
+HII.US,D,20160712,000000,155.715,156.916,153.491,154.181,240817.40969834,0
+HII.US,D,20160713,000000,154.595,154.949,154.101,154.191,357653.11976112,0
+HII.US,D,20160714,000000,155.244,155.441,152.96,153.098,285624.14636543,0
+HII.US,D,20160715,000000,153.463,153.885,152.705,152.813,257234.28420748,0
+HII.US,D,20160718,000000,153.688,153.688,151.533,151.652,219471.91610104,0
+HII.US,D,20160719,000000,151.406,153.01,149.87,150.845,555348.66917344,0
+HII.US,D,20160720,000000,151.327,151.71,150.471,151.081,256486.35355822,0
+HII.US,D,20160721,000000,151.366,151.406,149.783,150.304,249745.83182383,0
+HII.US,D,20160722,000000,149.86,150.864,148.906,150.569,250936.83008597,0
+HII.US,D,20160725,000000,150.471,151.13,149.644,150.028,240846.87979185,0
+HII.US,D,20160726,000000,151.003,152.783,151.003,152.074,312577.0874119,0
+HII.US,D,20160727,000000,152.321,153.414,151.967,152.725,365074.50227677,0
+HII.US,D,20160728,000000,152.853,153.934,152.744,153.63,240614.16767409,0
+HII.US,D,20160729,000000,153.61,154.278,152.892,153.65,215793.23546204,0
+HII.US,D,20160801,000000,153.374,155.135,153.157,153.797,488805.19801237,0
+HII.US,D,20160802,000000,153.63,154.653,153.088,153.669,360339.97932177,0
+HII.US,D,20160803,000000,154.181,155.254,153.511,154.987,580903.30509305,0
+HII.US,D,20160804,000000,154.987,157.684,153.227,153.847,517020.27202947,0
+HII.US,D,20160805,000000,153.531,154.368,151.179,151.356,462385.76727957,0
+HII.US,D,20160808,000000,151.484,151.652,149.349,149.369,324875.26229953,0
+HII.US,D,20160809,000000,149.693,150.796,149.486,150.716,358114.47915619,0
+HII.US,D,20160810,000000,150.53,151.061,148.434,148.582,531286.84592199,0
+HII.US,D,20160811,000000,149.466,150.796,148.67,149.466,426349.94016918,0
+HII.US,D,20160812,000000,149.083,149.644,148.05,148.493,325899.60210176,0
+HII.US,D,20160815,000000,149.232,150.903,148.493,150.716,259512.62729937,0
+HII.US,D,20160816,000000,150.087,150.087,147.095,147.155,212874.67999375,0
+HII.US,D,20160817,000000,146.554,147.883,146.2,147.686,282078.58925231,0
+HII.US,D,20160818,000000,147.656,149.379,147.656,149.063,455315.99346588,0
+HII.US,D,20160819,000000,149.073,149.428,147.922,149.379,253600.31681381,0
+HII.US,D,20160822,000000,149.753,150.589,149.122,149.988,179990.12046942,0
+HII.US,D,20160823,000000,150.549,151.042,148.592,149.025,236873.49821769,0
+HII.US,D,20160824,000000,149.399,149.615,148.238,148.788,118033.82179576,0
+HII.US,D,20160825,000000,148.601,149.586,147.903,148.896,170388.96724365,0
+HII.US,D,20160826,000000,149.359,150.471,147.479,148.129,210920.50793055,0
+HII.US,D,20160829,000000,147.971,149.476,147.971,149.103,154472.06811417,0
+HII.US,D,20160830,000000,148.493,149.025,146.998,147.716,269248.93647126,0
+HII.US,D,20160831,000000,147.459,147.696,145.167,147.479,311549.69897929,0
+HII.US,D,20160901,000000,147.479,148.67,147.479,148.218,256980.23167717,0
+HII.US,D,20160902,000000,148.247,149.546,148.218,148.857,217850.0447475,0
+HII.US,D,20160906,000000,148.444,149.566,148.444,149.152,252843.24027347,0
+HII.US,D,20160907,000000,148.532,149.232,148.385,148.631,295192.78086732,0
+HII.US,D,20160908,000000,148.876,149.516,148.256,148.749,211314.7974576,0
+HII.US,D,20160909,000000,148.08,148.335,145.433,145.472,226414.66364957,0
+HII.US,D,20160912,000000,144.664,147.449,143.061,146.525,276346.14795822,0
+HII.US,D,20160913,000000,145.797,145.964,143.603,143.691,201558.16408328,0
+HII.US,D,20160914,000000,144.104,145.029,142.116,142.412,288803.86783488,0
+HII.US,D,20160915,000000,142.224,143.169,141.28,142.766,432322.20705188,0
+HII.US,D,20160916,000000,142.43,142.766,139.44,139.617,546564.54888518,0
+HII.US,D,20160919,000000,140.109,140.827,137.964,138.131,606357.33621066,0
+HII.US,D,20160920,000000,134.323,135.02,133.132,133.152,599929.80719362,0
+HII.US,D,20160921,000000,133.21,134.116,133.142,133.989,766723.42302821,0
+HII.US,D,20160922,000000,134.983,137.845,134.647,137.561,443534.05331987,0
+HII.US,D,20160923,000000,136.743,137.954,136.38,137.058,298932.4341136,0
+HII.US,D,20160926,000000,136.871,138.898,136.576,137.983,298684.47884401,0
+HII.US,D,20160927,000000,138.397,138.908,137.177,137.394,260464.816183,0
+HII.US,D,20160928,000000,137.441,138.662,136.625,138.249,232627.77233103,0
+HII.US,D,20160929,000000,138.141,138.229,135.011,136.202,201985.98854434,0
+HII.US,D,20160930,000000,137.678,137.865,135.74,137.019,327228.80494039,0
+HII.US,D,20161003,000000,136.852,137.216,135.454,137.117,272926.60090014,0
+HII.US,D,20161004,000000,137.225,138.062,136.557,137.344,364737.1205165,0
+HII.US,D,20161005,000000,137.944,138.721,137.334,138.082,312514.08238438,0
+HII.US,D,20161006,000000,137.865,139.361,137.815,139.351,293245.72227496,0
+HII.US,D,20161007,000000,139.115,139.135,137.471,138.682,418043.4386379,0
+HII.US,D,20161010,000000,138.682,140.532,137.944,139.548,297733.3061705,0
+HII.US,D,20161011,000000,139.154,139.154,136.832,137.668,280881.49372945,0
+HII.US,D,20161012,000000,137.964,140.326,137.314,139.243,271271.19461259,0
+HII.US,D,20161013,000000,138.465,139.164,137.708,138.948,243488.00989704,0
+HII.US,D,20161014,000000,139.331,140.532,139.331,139.842,200631.38045268,0
+HII.US,D,20161017,000000,140.159,142.49,139.992,142.243,306491.00499561,0
+HII.US,D,20161018,000000,142.805,144.251,142.283,143.396,221041.9607384,0
+HII.US,D,20161019,000000,143.72,144.38,141.555,142.057,279293.15730991,0
+HII.US,D,20161020,000000,142.166,142.393,140.089,140.374,230413.45047677,0
+HII.US,D,20161021,000000,139.735,139.735,138.801,139.016,171165.3517763,0
+HII.US,D,20161024,000000,140.561,140.66,139.095,139.282,265841.58393464,0
+HII.US,D,20161025,000000,139.351,140.336,138.987,139.842,304394.56351543,0
+HII.US,D,20161026,000000,139.135,142.53,138.465,142.253,371665.64112333,0
+HII.US,D,20161027,000000,142.46,142.48,140.551,142.106,289471.51788456,0
+HII.US,D,20161028,000000,142.076,144.183,142.076,142.933,201858.96227917,0
+HII.US,D,20161031,000000,143.326,144.645,142.924,144.124,201745.1467456,0
+HII.US,D,20161101,000000,144.38,145.315,143.012,144.301,304163.88381789,0
+HII.US,D,20161102,000000,145.176,146.014,142.727,142.844,422405.0124784,0
+HII.US,D,20161103,000000,138.436,139.401,132.601,132.826,915207.98110786,0
+HII.US,D,20161104,000000,132.956,133.555,131.016,131.046,572719.76498647,0
+HII.US,D,20161107,000000,132.108,133.535,131.981,133.003,579544.63216092,0
+HII.US,D,20161108,000000,132.148,135.12,130.839,134.333,532715.63735249,0
+HII.US,D,20161109,000000,137.206,150.973,137.187,149.683,1238246.9517182,0
+HII.US,D,20161110,000000,151.337,154.82,150.432,154.408,671581.76663432,0
+HII.US,D,20161111,000000,154.929,156.435,151.691,155.932,534119.02352998,0
+HII.US,D,20161114,000000,159.859,159.859,155.47,158.049,565527.0297481,0
+HII.US,D,20161115,000000,159.297,159.297,152.616,152.931,759587.59555664,0
+HII.US,D,20161116,000000,152.96,156.159,151.937,155.735,652777.81455032,0
+HII.US,D,20161117,000000,156.385,158.923,154.899,158.009,679246.02336895,0
+HII.US,D,20161118,000000,157.418,158.186,156.375,157.261,518476.50113325,0
+HII.US,D,20161121,000000,158.206,158.687,156.228,157.34,623550.59525244,0
+HII.US,D,20161122,000000,158.029,160.724,157.91,160.33,463778.99135584,0
+HII.US,D,20161123,000000,159.996,162.319,157.458,159.219,690804.39728829,0
+HII.US,D,20161125,000000,160.567,162.004,159.504,162.004,257665.15729889,0
+HII.US,D,20161128,000000,161.768,161.876,159.761,161.305,581237.63822295,0
+HII.US,D,20161129,000000,161.286,162.801,160.41,161.768,515434.98424029,0
+HII.US,D,20161130,000000,162.684,163.765,158.649,160.183,2760412.8492185,0
+HII.US,D,20161201,000000,160.321,162.358,158.166,160.666,638217.55593274,0
+HII.US,D,20161202,000000,160.646,164.199,160.557,162.043,654524.67974879,0
+HII.US,D,20161205,000000,163.461,165.506,162.29,164.247,521942.79385691,0
+HII.US,D,20161206,000000,163.461,165.862,161.985,164.759,612587.72046416,0
+HII.US,D,20161207,000000,165.212,166.226,164.376,164.818,645459.06925693,0
+HII.US,D,20161208,000000,164.946,165.743,162.152,162.358,460045.43537028,0
+HII.US,D,20161209,000000,161.768,163.401,161.108,162.644,431892.35017059,0
+HII.US,D,20161212,000000,160.704,161.06,155.972,159.691,737596.80853234,0
+HII.US,D,20161213,000000,160.577,161.286,157.153,158.206,526262.70308243,0
+HII.US,D,20161214,000000,158.383,160.183,157.684,157.929,383957.71875022,0
+HII.US,D,20161215,000000,157.3,161.611,157.024,161.02,419315.73370975,0
+HII.US,D,20161216,000000,160.951,164.366,160.951,163.451,1038436.6690436,0
+HII.US,D,20161219,000000,164.494,166.442,163.874,165.065,540816.86443927,0
+HII.US,D,20161220,000000,164.424,168.627,164.424,168.42,490777.66185776,0
+HII.US,D,20161221,000000,168.696,168.912,164.965,165.635,493450.2944767,0
+HII.US,D,20161222,000000,166.373,169.532,166.127,168.361,391823.18508887,0
+HII.US,D,20161223,000000,167.977,169.119,166.078,167.583,245910.65482615,0
+HII.US,D,20161227,000000,168.597,169.02,164.553,166.166,494441.09934495,0
+HII.US,D,20161228,000000,166.323,166.432,164.434,164.975,293687.77367771,0
+HII.US,D,20161229,000000,164.965,166.865,164.788,165.458,222647.57273002,0
+HII.US,D,20161230,000000,165.95,166.039,164.306,165.045,212173.49501007,0
+HII.US,D,20170103,000000,165.763,169.532,165.596,169.423,422557.44399659,0
+HII.US,D,20170104,000000,170.241,172.021,169.69,171.933,667918.32914714,0
+HII.US,D,20170105,000000,172.168,176.755,171.323,175.298,787050.674084,0
+HII.US,D,20170106,000000,175.643,175.702,172.278,173.439,536554.87919067,0
+HII.US,D,20170109,000000,173.753,173.98,170.487,170.644,448415.92674246,0
+HII.US,D,20170110,000000,171.372,173.242,170.084,171.412,498469.35626567,0
+HII.US,D,20170111,000000,171.5,171.972,168.883,170.545,446247.33434366,0
+HII.US,D,20170112,000000,173.635,174.432,170.732,171.215,610845.93631631,0
+HII.US,D,20170113,000000,172.218,173.793,171.569,171.667,383763.62261707,0
+HII.US,D,20170117,000000,172.061,172.061,168.696,169.925,379949.78603194,0
+HII.US,D,20170118,000000,170.024,171.667,169.276,171.097,322734.10757401,0
+HII.US,D,20170119,000000,172.425,174.866,172.061,174.559,490007.37458583,0
+HII.US,D,20170120,000000,175.347,175.879,174.402,175.367,536698.16481776,0
+HII.US,D,20170123,000000,175.84,176.273,172.552,173.429,438512.95911067,0
+HII.US,D,20170124,000000,172.996,175.072,172.158,174.502,362282.97307364,0
+HII.US,D,20170125,000000,175.102,175.328,172.336,172.681,425383.52434384,0
+HII.US,D,20170126,000000,172.73,174.138,170.929,174.108,323012.54914724,0
+HII.US,D,20170127,000000,173.783,174.934,171.451,171.618,478974.38129921,0
+HII.US,D,20170130,000000,172.188,172.632,169.71,172.582,254860.41736419,0
+HII.US,D,20170131,000000,172.671,174.029,170.004,173.803,295156.19730295,0
+HII.US,D,20170201,000000,174.689,174.699,170.054,172.739,456809.82234415,0
+HII.US,D,20170202,000000,172.327,174.569,170.958,174.492,381235.29183534,0
+HII.US,D,20170203,000000,174.993,178.703,174.649,178.565,341343.96352485,0
+HII.US,D,20170206,000000,179.117,179.894,178.33,178.723,370237.86590295,0
+HII.US,D,20170207,000000,179.431,180.209,177.857,178.339,348081.43662887,0
+HII.US,D,20170208,000000,178.29,178.831,177.404,178.004,291110.66481017,0
+HII.US,D,20170209,000000,178.162,179.391,177.936,178.211,432752.06393318,0
+HII.US,D,20170210,000000,178.546,179.885,178.241,179.521,393537.53156345,0
+HII.US,D,20170213,000000,179.982,180.652,179.204,180.287,462610.34971638,0
+HII.US,D,20170214,000000,179.491,182.482,178.585,181.518,457804.69205289,0
+HII.US,D,20170215,000000,182.315,185.346,180.986,184.313,577331.32651678,0
+HII.US,D,20170216,000000,187.235,189.784,183.033,188.111,771342.09802939,0
+HII.US,D,20170217,000000,189.085,191.456,187.284,189.882,611662.96925382,0
+HII.US,D,20170221,000000,189.882,191.239,188.268,190.542,409861.93095155,0
+HII.US,D,20170222,000000,191.574,193.267,190.925,192.863,366858.96724972,0
+HII.US,D,20170223,000000,193.76,193.867,191.162,192.096,404897.74450915,0
+HII.US,D,20170224,000000,192.047,195.274,190.915,194.448,463545.26302794,0
+HII.US,D,20170227,000000,193.523,195.994,192.706,195.441,451373.09819535,0
+HII.US,D,20170228,000000,196.151,196.957,194.753,195.787,629182.43174453,0
+HII.US,D,20170301,000000,196.348,197.843,195.797,197.184,591718.82941374,0
+HII.US,D,20170302,000000,196.78,198.276,195.747,196.181,533710.50706123,0
+HII.US,D,20170303,000000,196.2,197.007,194.97,196.613,383793.09271058,0
+HII.US,D,20170306,000000,196.091,196.662,194.321,195.914,473300.88019214,0
+HII.US,D,20170307,000000,195.816,197.578,195.55,195.658,587765.77204199,0
+HII.US,D,20170308,000000,195.619,196.288,193.139,193.523,433405.48704116,0
+HII.US,D,20170309,000000,193.376,193.789,190.542,192.037,418929.57386365,0
+HII.US,D,20170310,000000,192.135,192.214,188.514,190.216,572410.83710959,0
+HII.US,D,20170313,000000,190.206,191.733,189.705,191.623,293912.35611451,0
+HII.US,D,20170314,000000,190.798,190.915,187.078,190.02,312991.70114139,0
+HII.US,D,20170315,000000,190.935,191.162,188.387,190.148,492655.61816187,0
+HII.US,D,20170316,000000,190.738,191.172,188.061,188.828,296813.63601074,0
+HII.US,D,20170317,000000,189.35,193.65,189.35,192.057,1449967.2170143,0
+HII.US,D,20170320,000000,192.057,192.943,189.35,189.862,292357.55462897,0
+HII.US,D,20170321,000000,190.02,190.335,185.129,186.093,472398.48560446,0
+HII.US,D,20170322,000000,186.083,188.455,185.769,187.678,374468.3486378,0
+HII.US,D,20170323,000000,187.678,187.884,186.37,186.821,251480.50250084,0
+HII.US,D,20170324,000000,186.447,187.451,183.486,184.126,302238.16563809,0
+HII.US,D,20170327,000000,182.196,182.413,179.982,181.558,492088.5729142,0
+HII.US,D,20170328,000000,180.917,183.23,180.544,181.932,704509.00698375,0
+HII.US,D,20170329,000000,181.932,182.295,180.219,181.605,384957.66950956,0
+HII.US,D,20170330,000000,181.291,182.708,180.957,181.862,334330.08126783,0
+HII.US,D,20170331,000000,181.922,182.521,179.914,179.923,413728.61046299,0
+HII.US,D,20170403,000000,179.775,181.922,179.708,181.341,466836.76761073,0
+HII.US,D,20170404,000000,181.458,182.748,181.094,181.538,333990.66708733,0
+HII.US,D,20170405,000000,181.902,182.797,178.083,178.507,467255.4461807,0
+HII.US,D,20170406,000000,178.438,180.848,177.444,180.101,574703.40714318,0
+HII.US,D,20170407,000000,181.488,185.227,180.622,183.112,452747.01427931,0
+HII.US,D,20170410,000000,183.653,184.303,182.59,183.19,270298.68152653,0
+HII.US,D,20170411,000000,183.377,184.893,181.725,184.755,292521.16445849,0
+HII.US,D,20170412,000000,186.664,186.664,182.59,182.974,275784.18376116,0
+HII.US,D,20170413,000000,182.324,184.52,182.157,182.393,270800.68932645,0
+HII.US,D,20170417,000000,182.768,183.151,180.16,180.415,364407.86843721,0
+HII.US,D,20170418,000000,180.317,180.741,177.936,179.067,406719.80925658,0
+HII.US,D,20170419,000000,179.541,180.317,178.31,179.746,351641.22068369,0
+HII.US,D,20170420,000000,180.091,181.232,178.555,179.746,370417.73509442,0
+HII.US,D,20170421,000000,179.885,180.799,179.224,179.362,254316.74494931,0
+HII.US,D,20170424,000000,181.242,183.338,180.287,183.043,346104.907943,0
+HII.US,D,20170425,000000,182.836,184.725,182.492,184.193,262345.82111747,0
+HII.US,D,20170426,000000,184.213,184.39,180.622,182.492,309117.9081591,0
+HII.US,D,20170427,000000,182.57,183.417,180.731,181.665,239488.20685972,0
+HII.US,D,20170428,000000,182.059,182.324,179.531,180.504,322861.13383917,0
+HII.US,D,20170501,000000,180.474,181.361,177.916,179.284,380388.78880433,0
+HII.US,D,20170502,000000,179.107,180.671,179.107,180.307,254040.33579632,0
+HII.US,D,20170503,000000,180.238,180.927,178.811,180.652,390983.79552869,0
+HII.US,D,20170504,000000,177.335,177.335,164.985,169.109,1287064.669734,0
+HII.US,D,20170505,000000,170.654,177.66,169.69,175.672,659636.21665877,0
+HII.US,D,20170508,000000,175.613,176.282,173.626,175.505,425945.48854091,0
+HII.US,D,20170509,000000,175.407,176.726,174.836,176.115,294686.70822692,0
+HII.US,D,20170510,000000,175.564,177.916,175.495,176.548,378743.54461799,0
+HII.US,D,20170511,000000,176.746,176.893,174.776,175.722,316616.52264395,0
+HII.US,D,20170512,000000,175.338,175.663,173.783,174.392,312993.73356163,0
+HII.US,D,20170515,000000,173.842,177.758,173.468,177.267,373385.06864852,0
+HII.US,D,20170516,000000,177.139,177.808,176.135,176.361,375213.23065669,0
+HII.US,D,20170517,000000,175.456,175.456,171.599,171.756,301283.94433421,0
+HII.US,D,20170518,000000,170.841,172.445,169.847,171.028,592961.65439206,0
+HII.US,D,20170519,000000,171.894,176.99,171.402,175.672,473897.39553333,0
+HII.US,D,20170522,000000,178.211,179.234,175.84,176.056,303002.35564929,0
+HII.US,D,20170523,000000,176.263,176.676,174.206,176.154,189371.77230899,0
+HII.US,D,20170524,000000,176.696,177.788,175.722,175.977,212034.27422346,0
+HII.US,D,20170525,000000,176.223,178.398,176.184,177.965,203129.22493076,0
+HII.US,D,20170526,000000,177.335,178.851,176.676,176.913,276847.13954801,0
+HII.US,D,20170530,000000,177.384,178.241,174.482,174.925,272000.83347967,0
+HII.US,D,20170531,000000,175.072,176.903,173.695,176.489,521002.79949474,0
+HII.US,D,20170601,000000,177.394,177.394,173.852,175.121,384502.40737523,0
+HII.US,D,20170602,000000,174.925,176.361,174.305,174.649,306707.45775144,0
+HII.US,D,20170605,000000,173.675,174.559,171.943,172.288,344013.54751343,0
+HII.US,D,20170606,000000,171.412,172.131,170.113,170.171,408554.06852547,0
+HII.US,D,20170607,000000,170.328,171.205,169.375,171.126,285688.16760307,0
+HII.US,D,20170608,000000,170.948,173.714,170.506,173.508,445816.46125224,0
+HII.US,D,20170609,000000,173.546,175.397,172.956,174.364,431642.36248076,0
+HII.US,D,20170612,000000,174.128,175.8,173.242,175.554,552647.58267111,0
+HII.US,D,20170613,000000,175.83,178.772,175.722,177.237,231277.22907985,0
+HII.US,D,20170614,000000,177.464,178.851,176.99,177.335,270294.61668606,0
+HII.US,D,20170615,000000,175.919,177.05,175.554,176.273,176599.02729474,0
+HII.US,D,20170616,000000,174.649,175.2,167.062,167.633,1050170.8473139,0
+HII.US,D,20170619,000000,170.525,170.525,166.275,168.676,551716.73420002,0
+HII.US,D,20170620,000000,167.682,169.03,166.59,167.859,424530.92405211,0
+HII.US,D,20170621,000000,168.095,169.079,167.199,168.154,325848.7915957,0
+HII.US,D,20170622,000000,168.124,168.174,166.481,167.229,606116.49441191,0
+HII.US,D,20170623,000000,167.151,170.093,166.855,168.39,695745.2108979,0
+HII.US,D,20170626,000000,168.469,169.907,167.593,167.879,219581.66679414,0
+HII.US,D,20170627,000000,167.426,170.378,167.426,168.509,290635.07847342,0
+HII.US,D,20170628,000000,169.286,170.29,168.734,168.853,213446.80629203,0
+HII.US,D,20170629,000000,168.991,169.236,165.329,166.944,247707.31432056,0
+HII.US,D,20170630,000000,167.75,168.469,166.403,167.78,305421.95194803,0
+HII.US,D,20170703,000000,167.937,173.704,167.573,172.622,212682.61628083,0
+HII.US,D,20170705,000000,173.222,174.806,172.318,173.931,271931.73119142,0
+HII.US,D,20170706,000000,173.379,174.255,172.14,172.485,603028.23185337,0
+HII.US,D,20170707,000000,173.439,174.392,172.799,173.862,264117.07535884,0
+HII.US,D,20170710,000000,173.704,175.347,172.081,174.196,391558.97045734,0
+HII.US,D,20170711,000000,174.709,176.312,173.536,175.663,432106.77050618,0
+HII.US,D,20170712,000000,176.223,180.661,176.135,179.717,401638.75865023,0
+HII.US,D,20170713,000000,180.268,180.524,178.683,178.811,296953.87300748,0
+HII.US,D,20170714,000000,179.047,179.805,178.349,178.595,319804.37379438,0
+HII.US,D,20170717,000000,178.674,179.411,176.755,178.713,223033.7325761,0
+HII.US,D,20170718,000000,178.526,178.743,176.007,177.906,317978.24420646,0
+HII.US,D,20170719,000000,178.555,179.982,177.591,178.91,405613.15643451,0
+HII.US,D,20170720,000000,179.618,181.942,179.008,179.521,271839.25607039,0
+HII.US,D,20170721,000000,179.185,182.206,178.91,181.458,260772.72784975,0
+HII.US,D,20170724,000000,181.508,183.092,181.429,181.755,291846.40093796,0
+HII.US,D,20170725,000000,182.147,183.692,181.232,183.505,382216.95081249,0
+HII.US,D,20170726,000000,184.44,184.49,182.521,183.397,284186.20904383,0
+HII.US,D,20170727,000000,183.781,184.273,182.079,182.807,569170.14303285,0
+HII.US,D,20170728,000000,182.965,185.572,182.463,185.376,242698.41463282,0
+HII.US,D,20170731,000000,185.68,186.644,185.473,185.739,299423.26360216,0
+HII.US,D,20170801,000000,186.772,186.959,184.942,186.183,348788.71887327,0
+HII.US,D,20170802,000000,185.887,188.584,184.343,187.668,389372.08627636,0
+HII.US,D,20170803,000000,188.377,193.563,187.815,192.785,445552.24662072,0
+HII.US,D,20170804,000000,192.824,194.134,192.027,192.805,222894.51178949,0
+HII.US,D,20170807,000000,192.863,193.396,191.416,192.44,231270.115609,0
+HII.US,D,20170808,000000,192.627,193.76,192.135,192.854,237771.82796489,0
+HII.US,D,20170809,000000,192.696,194.684,192.077,193.563,278110.28872875,0
+HII.US,D,20170810,000000,193.424,196.918,192.027,192.067,231572.94622514,0
+HII.US,D,20170811,000000,193.631,194.044,192.007,192.145,160488.03203211,0
+HII.US,D,20170814,000000,193.621,194.753,192.676,193.799,405522.71373372,0
+HII.US,D,20170815,000000,193.927,194.93,192.913,193.159,253179.6058236,0
+HII.US,D,20170816,000000,193.227,194.074,189.823,190,289468.46925419,0
+HII.US,D,20170817,000000,189.616,191.369,187.697,187.874,215090.01805813,0
+HII.US,D,20170818,000000,187.815,188.091,184.735,184.981,239585.76303137,0
+HII.US,D,20170821,000000,184.725,185.562,183.19,183.791,269532.4590951,0
+HII.US,D,20170822,000000,185.09,187.717,183.82,187.225,212913.29597836,0
+HII.US,D,20170823,000000,186.821,187.373,186.143,186.959,117008.4657834,0
+HII.US,D,20170824,000000,187.471,189.459,186.674,189.272,221673.02722372,0
+HII.US,D,20170825,000000,189.843,192.057,188.229,188.858,451004.21392134,0
+HII.US,D,20170828,000000,189.537,189.764,186.183,186.29,231601.40010853,0
+HII.US,D,20170829,000000,185.976,189.035,185.434,188.721,315646.04197815,0
+HII.US,D,20170830,000000,189.202,190.394,188.475,190.285,191622.6777276,0
+HII.US,D,20170831,000000,190.915,193.827,190.128,193.386,284682.119583,0
+HII.US,D,20170901,000000,193.799,195.097,193.77,194.379,215908.06720574,0
+HII.US,D,20170905,000000,194.753,195.097,191.86,192.814,421876.58321534,0
+HII.US,D,20170906,000000,193.356,193.513,190.905,191.279,385436.30447669,0
+HII.US,D,20170907,000000,190.965,190.975,187.599,189.764,192147.04215019,0
+HII.US,D,20170908,000000,189.135,191.102,188.131,190.206,249375.93133968,0
+HII.US,D,20170911,000000,190.61,191.623,189.823,191.436,286871.03618423,0
+HII.US,D,20170912,000000,191.83,193.05,191.526,193.021,156506.52077696,0
+HII.US,D,20170913,000000,192.657,193.021,190.079,190.206,171244.61616577,0
+HII.US,D,20170914,000000,190.699,190.836,188.858,189.951,270522.24775322,0
+HII.US,D,20170915,000000,190.01,192.135,190.01,192.017,385687.30837663,0
+HII.US,D,20170918,000000,193.021,196.622,192.509,194.841,314587.15103177,0
+HII.US,D,20170919,000000,194.95,197.321,194.192,196.219,464352.13386424,0
+HII.US,D,20170920,000000,196.268,197.852,196.161,197.134,325881.31031958,0
+HII.US,D,20170921,000000,197.745,198.285,195.403,198.118,288058.98581599,0
+HII.US,D,20170922,000000,198.325,200.225,198.208,199.211,190768.04501562,0
+HII.US,D,20170925,000000,199.014,199.752,197.164,199.29,234940.66656703,0
+HII.US,D,20170926,000000,198.856,201.454,198.522,200.854,231550.58960247,0
+HII.US,D,20170927,000000,201.612,202.586,200.372,201.966,308959.37938018,0
+HII.US,D,20170928,000000,201.868,202.645,200.175,201.622,308909.58508424,0
+HII.US,D,20170929,000000,201.956,205.224,200.589,204.682,303634.43834471,0
+HII.US,D,20171002,000000,205.637,208.018,204.878,207.841,252705.03569698,0
+HII.US,D,20171003,000000,209.159,210.153,207.909,209.7,483380.66838504,0
+HII.US,D,20171004,000000,208.992,211.727,208.952,211.65,413282.49421975,0
+HII.US,D,20171005,000000,210.862,212.437,209.642,211.67,274885.85401395,0
+HII.US,D,20171006,000000,211.67,213.273,210.793,213.165,299361.27478477,0
+HII.US,D,20171009,000000,213.46,214.168,212.525,213.263,215016.85092939,0
+HII.US,D,20171010,000000,214.09,214.09,211.65,212.318,263298.0100011,0
+HII.US,D,20171011,000000,211.944,213.037,210.734,211.443,251057.7590904,0
+HII.US,D,20171012,000000,211.679,213.922,210.961,212.791,478652.24269075,0
+HII.US,D,20171013,000000,212.928,213.617,211.363,211.894,253564.74945957,0
+HII.US,D,20171016,000000,211.727,213.41,211.423,213.253,279787.03542886,0
+HII.US,D,20171017,000000,213.381,214.138,212.21,212.633,216339.95650728,0
+HII.US,D,20171018,000000,213.42,213.46,209.868,212.328,355071.94605309,0
+HII.US,D,20171019,000000,211.52,212.427,209.849,212.25,248468.45570139,0
+HII.US,D,20171020,000000,213.047,213.981,212.278,212.771,196177.33149114,0
+HII.US,D,20171023,000000,214.021,214.021,210.961,212.043,278262.72024694,0
+HII.US,D,20171024,000000,212.081,213.519,212.081,213.253,211952.97741376,0
+HII.US,D,20171025,000000,212.84,213.844,210.124,211.512,167975.46820563,0
+HII.US,D,20171026,000000,211.904,212.446,208.146,209.533,193870.53451586,0
+HII.US,D,20171027,000000,210.203,211.226,208.756,211.019,209887.02223722,0
+HII.US,D,20171030,000000,210.242,210.98,209.239,209.829,124093.4827489,0
+HII.US,D,20171031,000000,210.074,210.793,208.54,210.469,300554.30546715,0
+HII.US,D,20171101,000000,210.764,211.413,209.849,211.186,197069.56397762,0
+HII.US,D,20171102,000000,211.275,212.791,209.937,212.033,332358.63363256,0
+HII.US,D,20171103,000000,212.191,212.801,210.459,212.485,313664.43224167,0
+HII.US,D,20171106,000000,212.181,215.064,212.121,213.509,269986.70501931,0
+HII.US,D,20171107,000000,213.922,215.251,210.41,210.921,378869.55467302,0
+HII.US,D,20171108,000000,212.417,229.077,212.417,227.748,1115789.5672647,0
+HII.US,D,20171109,000000,226.223,226.853,218.883,219.256,453318.12436746,0
+HII.US,D,20171110,000000,219.61,219.61,215.044,217.533,315041.39695598,0
+HII.US,D,20171113,000000,217.249,217.672,215.192,216.185,214824.78721646,0
+HII.US,D,20171114,000000,215.94,216.008,213.42,214.709,291605.55913923,0
+HII.US,D,20171115,000000,214.325,214.769,212.004,212.898,164420.76520142,0
+HII.US,D,20171116,000000,214.218,214.739,212.191,213.155,209556.7539478,0
+HII.US,D,20171117,000000,212.82,212.82,210.429,210.497,242050.07257545,0
+HII.US,D,20171120,000000,211.463,212.23,210.143,211.847,177428.25475368,0
+HII.US,D,20171121,000000,212.624,214.975,212.624,213.913,241267.59078206,0
+HII.US,D,20171122,000000,214.779,214.779,211.827,212.22,282677.13701375,0
+HII.US,D,20171124,000000,213.057,213.057,211.767,212.584,69063.672261828,0
+HII.US,D,20171127,000000,211.974,213.519,211.797,213.105,149807.66365754,0
+HII.US,D,20171128,000000,214.011,218.96,212.181,218.586,277043.26810142,0
+HII.US,D,20171129,000000,218.636,219.374,216.933,217.317,185393.30968422,0
+HII.US,D,20171130,000000,218.006,220.486,217.11,219.117,467271.70554264,0
+HII.US,D,20171201,000000,219.117,219.197,210.872,213.971,194324.78044006,0
+HII.US,D,20171204,000000,215.753,217.327,211.54,212.446,232108.48895906,0
+HII.US,D,20171205,000000,212.928,213.971,210.97,211.049,246977.67545349,0
+HII.US,D,20171206,000000,211.098,212.888,210.99,211.857,398023.08303875,0
+HII.US,D,20171207,000000,211.777,214.385,211.59,213.854,224423.908022,0
+HII.US,D,20171208,000000,214.405,215.782,213.48,214.887,427278.75622002,0
+HII.US,D,20171211,000000,214.936,215.084,211.837,212.25,204382.21201029,0
+HII.US,D,20171212,000000,212.437,213.597,211.463,211.747,235632.70565962,0
+HII.US,D,20171213,000000,212.515,215.684,211.787,213.145,517146.2820845,0
+HII.US,D,20171214,000000,213.047,214.916,211.236,212.053,232561.71867314,0
+HII.US,D,20171215,000000,212.88,217.573,212.288,216.549,596472.66036105,0
+HII.US,D,20171218,000000,217.209,218.813,214.425,216.324,295742.55054292,0
+HII.US,D,20171219,000000,216.117,217.76,214.965,215.792,349964.47398359,0
+HII.US,D,20171220,000000,217.79,217.79,211.679,215.811,589068.55341747,0
+HII.US,D,20171221,000000,216.117,216.117,211.837,213.41,220585.68239396,0
+HII.US,D,20171222,000000,214.148,215.792,212.288,215.261,267248.01874249,0
+HII.US,D,20171226,000000,214.936,216.5,214.415,214.709,77954.494612829,0
+HII.US,D,20171227,000000,215.064,216.137,214.719,215.408,129722.27061062,0
+HII.US,D,20171228,000000,216.589,217.366,214.641,217.11,145763.14737489,0
+HII.US,D,20171229,000000,217.16,218.114,213.42,213.696,1169680.2062057,0
+HII.US,D,20180102,000000,213.48,213.48,204.701,206.718,9956232.2852935,0
+HII.US,D,20180103,000000,207.644,208.737,205.302,207.989,1222549.553975,0
+HII.US,D,20180104,000000,208.982,211.698,208.009,210.941,742932.92787913,0
+HII.US,D,20180105,000000,211.52,213.45,210.921,211.954,628846.06619438,0
+HII.US,D,20180108,000000,211.807,214.552,210.665,214.021,389377.16732697,0
+HII.US,D,20180109,000000,214.592,217.7,214.267,216.875,566433.48917627,0
+HII.US,D,20180110,000000,215.841,216.245,213.991,215.162,804992.87998516,0
+HII.US,D,20180111,000000,215.339,217.475,214.218,216.933,531621.17905189,0
+HII.US,D,20180112,000000,218.459,224.845,218.449,224.323,467366.21308392,0
+HII.US,D,20180116,000000,224.481,225.18,213.057,213.194,674285.90176702,0
+HII.US,D,20180117,000000,214.906,215.339,213.529,215.074,471339.59465809,0
+HII.US,D,20180118,000000,215.713,215.979,214.248,214.779,361655.97142881,0
+HII.US,D,20180119,000000,215.772,220.486,214.719,219.531,517918.60177668,0
+HII.US,D,20180122,000000,218.95,219.207,215.015,216.589,245545.83539262,0
+HII.US,D,20180123,000000,216.983,216.983,212.544,213.095,359619.48634578,0
+HII.US,D,20180124,000000,213.047,217.189,213.047,215.91,415578.11288371,0
+HII.US,D,20180125,000000,216.205,220.014,216.058,218.725,323894.6195325,0
+HII.US,D,20180126,000000,219.217,224.983,216.688,224.629,432896.3657704,0
+HII.US,D,20180129,000000,224.078,226.116,223.655,224.579,528875.37930421,0
+HII.US,D,20180130,000000,223.901,223.901,219.414,221.932,321111.22001034,0
+HII.US,D,20180131,000000,223.231,223.231,215.221,215.359,612448.49967755,0
+HII.US,D,20180201,000000,215.448,220.967,215.448,218.94,336390.95539377,0
+HII.US,D,20180202,000000,220.948,222.484,218.656,221.017,567632.61711938,0
+HII.US,D,20180205,000000,219.117,219.482,204.928,207.269,741320.20241668,0
+HII.US,D,20180206,000000,202.251,208.195,201.022,206.404,787197.00834145,0
+HII.US,D,20180207,000000,206.404,216.175,206.178,212.88,402209.86873838,0
+HII.US,D,20180208,000000,212.741,214.168,204.259,204.308,364827.5632173,0
+HII.US,D,20180209,000000,206.355,210.606,201.779,208.825,551019.61405683,0
+HII.US,D,20180212,000000,209.74,215.261,206.828,212.988,415689.89599704,0
+HII.US,D,20180213,000000,211.59,216.048,210.744,215.281,816538.04317292,0
+HII.US,D,20180214,000000,214.582,219.837,214.286,218.873,541933.67936255,0
+HII.US,D,20180215,000000,221.284,231.625,221.284,231.556,1153220.6508715,0
+HII.US,D,20180216,000000,234.4,242.292,234.4,240.896,1081889.813829,0
+HII.US,D,20180220,000000,240.541,244.674,237.303,241.278,862974.78087453,0
+HII.US,D,20180221,000000,241.682,250.874,240.934,245.599,935877.69497451,0
+HII.US,D,20180222,000000,246.641,247.301,237.991,238.937,565991.43777352,0
+HII.US,D,20180223,000000,239.695,241.101,236.064,240.924,553512.37748431,0
+HII.US,D,20180226,000000,242.843,243.542,240.078,241.987,492296.89598906,0
+HII.US,D,20180227,000000,242.4,245.963,238.602,238.868,593431.14346808,0
+HII.US,D,20180228,000000,239.891,242.302,238.081,238.178,1205476.2077275,0
+HII.US,D,20180301,000000,239.064,242.519,235.06,236.654,694615.18524306,0
+HII.US,D,20180302,000000,235.276,238.582,231.989,237.146,525797.27884689,0
+HII.US,D,20180305,000000,236.476,237.51,230.327,236.428,656792.86073946,0
+HII.US,D,20180306,000000,236.693,237.747,233.948,235.129,478756.91233325,0
+HII.US,D,20180307,000000,232.658,236.476,230.818,235.935,567964.91782903,0
+HII.US,D,20180308,000000,237.421,238.318,234.636,237.234,433205.29364727,0
+HII.US,D,20180309,000000,238.169,240.335,236.88,240.019,340116.38169835,0
+HII.US,D,20180312,000000,240.009,240.216,234.066,234.676,564389.89062239,0
+HII.US,D,20180313,000000,236.359,237.008,234.243,235.168,530113.12323193,0
+HII.US,D,20180314,000000,235.758,236.339,231.527,232.285,738724.80176694,0
+HII.US,D,20180315,000000,232.945,232.963,229.608,230.778,562039.3966119,0
+HII.US,D,20180316,000000,230.13,232.56,229.106,230.975,1214006.2754854,0
+HII.US,D,20180319,000000,230.908,231.999,229.165,230.908,524373.56846699,0
+HII.US,D,20180320,000000,230.985,234.567,230.985,233.189,807754.93909478,0
+HII.US,D,20180321,000000,233.81,236.191,232.295,232.422,348545.84465429,0
+HII.US,D,20180322,000000,230.337,231.773,226.124,226.479,407210.63874515,0
+HII.US,D,20180323,000000,226.941,235.413,226.44,230.888,582281.2860175,0
+HII.US,D,20180326,000000,235.453,238.907,233.456,238.385,517771.25130908,0
+HII.US,D,20180327,000000,239.802,240.452,230.08,231.616,645720.23525809,0
+HII.US,D,20180328,000000,232.619,233.289,228.447,230.149,527300.25361625,0
+HII.US,D,20180329,000000,232.403,235.749,230.868,234.322,406056.22404739,0
+HII.US,D,20180402,000000,234.439,234.804,227.414,230.366,563861.46135934,0
+HII.US,D,20180403,000000,230.721,235.69,230.721,235.562,524378.6495176,0
+HII.US,D,20180404,000000,231.625,236.467,230.267,236.261,460275.09885768,0
+HII.US,D,20180405,000000,237.431,239.192,235.443,237.264,312589.28193336,0
+HII.US,D,20180406,000000,234.873,236.94,231.272,233.002,654468.78819211,0
+HII.US,D,20180409,000000,234.459,236.733,233.239,233.751,282486.08951094,0
+HII.US,D,20180410,000000,236.349,236.791,231.33,231.625,384794.05968004,0
+HII.US,D,20180411,000000,230.768,234.075,230.385,231.389,318979.21117591,0
+HII.US,D,20180412,000000,232.482,236.034,231.684,233.82,399112.46028875,0
+HII.US,D,20180413,000000,235.089,235.089,231.468,233.328,455928.76816902,0
+HII.US,D,20180416,000000,234.833,236.024,233.82,235.197,232978.36482285,0
+HII.US,D,20180417,000000,236.201,239.675,236.201,237.264,372744.85627212,0
+HII.US,D,20180418,000000,238.819,240.422,238.258,239.812,309917.66552454,0
+HII.US,D,20180419,000000,239.881,242.115,238.435,241.456,284253.27891183,0
+HII.US,D,20180420,000000,241.742,241.889,237.991,239.606,237452.73798681,0
+HII.US,D,20180423,000000,239.921,241.368,238.996,240.876,209076.08656043,0
+HII.US,D,20180424,000000,242.312,243.385,229.805,232.521,319288.13905278,0
+HII.US,D,20180425,000000,232.521,233.524,225.859,229.549,392885.12466559,0
+HII.US,D,20180426,000000,229.854,230.307,226.695,228.634,248730.63791269,0
+HII.US,D,20180427,000000,228.741,229.323,222.504,223.418,516248.96854743,0
+HII.US,D,20180430,000000,223.094,224.708,221.027,221.107,425071.54783661,0
+HII.US,D,20180501,000000,220.575,221.284,208.717,213.381,798583.6427503,0
+HII.US,D,20180502,000000,212.525,216.185,209.416,210.674,650626.49772359,0
+HII.US,D,20180503,000000,207.625,207.625,187.52,188.465,1580052.2746381,0
+HII.US,D,20180504,000000,188.081,191.791,183.545,191.516,1375811.3158347,0
+HII.US,D,20180507,000000,191.309,197.528,191.2,196.228,868718.40047994,0
+HII.US,D,20180508,000000,196.171,201.739,195.688,201.632,1000863.3160197,0
+HII.US,D,20180509,000000,203.648,204.15,200.815,201.405,1101623.5981741,0
+HII.US,D,20180510,000000,201.366,204.337,201.179,202.153,537116.84338773,0
+HII.US,D,20180511,000000,202.261,203.127,199.29,200.156,518005.99584711,0
+HII.US,D,20180514,000000,199.998,200.559,193.887,198.572,922145.64760577,0
+HII.US,D,20180515,000000,198.295,199.28,197.411,198.462,460098.2782966,0
+HII.US,D,20180516,000000,198.689,201.829,198.689,200.539,458054.6797427,0
+HII.US,D,20180517,000000,200.018,202.477,199.615,200.805,475471.50501117,0
+HII.US,D,20180518,000000,200.854,202.251,200.412,201.514,366377.28365223,0
+HII.US,D,20180521,000000,203.01,205.421,202.036,202.497,383789.0278701,0
+HII.US,D,20180522,000000,203.344,203.344,199.418,200.686,338568.69368366,0
+HII.US,D,20180523,000000,198.749,202.911,198.709,202.213,347338.58703021,0
+HII.US,D,20180524,000000,202.734,208.048,202.734,207.466,511916.86480044,0
+HII.US,D,20180525,000000,206.473,206.571,203.58,204.958,372789.56951746,0
+HII.US,D,20180529,000000,202.694,204.269,199.27,200.136,636836.52637794,0
+HII.US,D,20180530,000000,201.17,204.18,199.3,203.107,323170.06171603,0
+HII.US,D,20180531,000000,203.461,204.122,201.17,201.622,365616.14227141,0
+HII.US,D,20180601,000000,202.487,204.918,202.487,203.629,547704.73664125,0
+HII.US,D,20180604,000000,204.594,206.129,203.658,204.544,963502.35091114,0
+HII.US,D,20180605,000000,205.027,205.834,203,203.127,445999.37907407,0
+HII.US,D,20180606,000000,203.127,205.705,203.048,205.381,447837.70318345,0
+HII.US,D,20180607,000000,205.745,206.768,200.647,202.97,511011.4215824,0
+HII.US,D,20180608,000000,202.586,206.68,201.484,206.424,504058.51193265,0
+HII.US,D,20180611,000000,206.109,207.309,205.568,205.952,212578.96284847,0
+HII.US,D,20180612,000000,205.115,205.617,201.641,202.261,325925.0073548,0
+HII.US,D,20180613,000000,202.409,203.236,200.796,201.267,398629.76048115,0
+HII.US,D,20180614,000000,202.467,202.871,199.555,200.609,295024.08998719,0
+HII.US,D,20180615,000000,200.983,201.366,198.039,201.13,737577.50054002,0
+HII.US,D,20180618,000000,198.974,202.871,198.964,202.223,299383.63140744,0
+HII.US,D,20180619,000000,200.599,200.599,194.803,195.648,403122.42542729,0
+HII.US,D,20180620,000000,196.899,197.085,194.822,195.068,373011.1033239,0
+HII.US,D,20180621,000000,194.144,195.403,192.047,193.06,463814.55871007,0
+HII.US,D,20180622,000000,194.723,195.077,192.44,194.221,389045.88282743,0
+HII.US,D,20180625,000000,192.45,196.288,191.968,195.177,357177.53342436,0
+HII.US,D,20180626,000000,195.354,197.007,193.336,195.245,553100.8123852,0
+HII.US,D,20180627,000000,195.757,198.414,193.966,193.976,349030.57688214,0
+HII.US,D,20180628,000000,193.976,197.459,193.336,196.82,318150.99992707,0
+HII.US,D,20180629,000000,196.859,199.989,195.216,197.735,572621.1926047,0
+HII.US,D,20180702,000000,196.19,199.151,194.655,198.226,491193.29179736,0
+HII.US,D,20180703,000000,199.418,199.653,197.214,197.725,150348.28744206,0
+HII.US,D,20180705,000000,198.906,198.906,195.068,198.424,321664.03831631,0
+HII.US,D,20180706,000000,198.335,200.166,196.563,198.492,179837.68895123,0
+HII.US,D,20180709,000000,199.634,204.052,199.634,203.304,362320.57284812,0
+HII.US,D,20180710,000000,203.708,205.627,201.789,203.826,294909.25824348,0
+HII.US,D,20180711,000000,201.72,204.033,201.14,202.36,274369.61927235,0
+HII.US,D,20180712,000000,203.983,204.514,202.193,203.294,329405.52702015,0
+HII.US,D,20180713,000000,203.117,206.099,203,205.194,245241.98856635,0
+HII.US,D,20180716,000000,205.715,208.146,205.715,206.995,251820.93289146,0
+HII.US,D,20180717,000000,206.473,208.136,206.345,207.575,281991.19518189,0
+HII.US,D,20180718,000000,207.822,209.77,206.828,208.52,459144.05699272,0
+HII.US,D,20180719,000000,207.949,209.523,205.962,207.369,248541.62283013,0
+HII.US,D,20180720,000000,206.7,208.392,206.483,207.309,276293.30503191,0
+HII.US,D,20180723,000000,207.506,208.707,206.02,206.838,293473.35334213,0
+HII.US,D,20180724,000000,208.067,209.484,205.489,207.025,257954.77718346,0
+HII.US,D,20180725,000000,205.972,207.929,202.537,207.329,357343.17567414,0
+HII.US,D,20180726,000000,207.172,211.679,206.001,210.832,482833.94733979,0
+HII.US,D,20180727,000000,211.353,213.834,210.449,211.325,224463.54021673,0
+HII.US,D,20180730,000000,211.315,212.643,207.408,207.949,223526.59448491,0
+HII.US,D,20180731,000000,209.179,213.854,208.323,212.564,441831.90136674,0
+HII.US,D,20180801,000000,212.781,214.031,209.139,209.287,501298.48524329,0
+HII.US,D,20180802,000000,210.39,220.121,208.392,219.591,585930.49656299,0
+HII.US,D,20180803,000000,220.958,221.321,215.034,215.182,872168.43384167,0
+HII.US,D,20180806,000000,215.399,217.189,211.266,212.998,326341.65350452,0
+HII.US,D,20180807,000000,212.751,213.893,212.387,213.135,286848.67956156,0
+HII.US,D,20180808,000000,213.597,214.828,212.161,214.158,259106.14325085,0
+HII.US,D,20180809,000000,214.315,217.495,213.587,215.831,248221.51664192,0
+HII.US,D,20180810,000000,215.182,218.97,214.267,216.923,308256.16197626,0
+HII.US,D,20180813,000000,216.923,220.722,216.342,219.394,276762.79410794,0
+HII.US,D,20180814,000000,220.063,223.989,219.748,221.883,304226.88884543,0
+HII.US,D,20180815,000000,220.604,221.294,218.733,219.561,320100.09093967,0
+HII.US,D,20180816,000000,222.031,226.116,220.88,222.917,324909.81344366,0
+HII.US,D,20180817,000000,223.359,226.283,221.548,225.515,229929.73445904,0
+HII.US,D,20180820,000000,226.263,227.63,224.895,226.725,196233.22304782,0
+HII.US,D,20180821,000000,226.193,231.625,225.899,231.172,405758.47448186,0
+HII.US,D,20180822,000000,230.14,230.317,228.2,228.831,210520.12114276,0
+HII.US,D,20180823,000000,228.604,228.644,224.57,225.308,305929.04079855,0
+HII.US,D,20180824,000000,225.426,226.153,223.221,225.849,461807.54372056,0
+HII.US,D,20180827,000000,227.217,229.717,225.919,228.564,174159.10679356,0
+HII.US,D,20180828,000000,228.348,228.851,225.199,226.518,319009.69747955,0
+HII.US,D,20180829,000000,225.899,226.695,224.146,225.14,193584.97947178,0
+HII.US,D,20180830,000000,224.826,225.16,219.906,220.417,232443.83829907,0
+HII.US,D,20180831,000000,220.318,224.146,219.217,223.615,529704.60676317,0
+HII.US,D,20180904,000000,223.025,223.842,221.608,222.592,292724.40648274,0
+HII.US,D,20180905,000000,221.765,224.294,220.308,223.715,353834.20212538,0
+HII.US,D,20180906,000000,223.862,228.28,223.832,226.951,240316.41810855,0
+HII.US,D,20180907,000000,226.38,226.38,222.926,224.727,161369.08620725,0
+HII.US,D,20180910,000000,225.76,227.916,225.288,226.675,266284.65154751,0
+HII.US,D,20180911,000000,226.518,226.813,222.385,222.956,568592.93568397,0
+HII.US,D,20180912,000000,225.012,225.929,221.696,224.835,214547.36185336,0
+HII.US,D,20180913,000000,225.101,227.866,224.737,227.709,198690.41912105,0
+HII.US,D,20180914,000000,228.24,232.166,228.24,231.33,286335.49345032,0
+HII.US,D,20180917,000000,230.918,236.074,229.333,235.523,330505.06637137,0
+HII.US,D,20180918,000000,235.523,237.224,235.394,235.974,301945.49712316,0
+HII.US,D,20180919,000000,235.266,237.195,229.745,230.544,506918.12721391,0
+HII.US,D,20180920,000000,231.439,232.048,225.889,228.712,500980.41147533,0
+HII.US,D,20180921,000000,229.057,234.991,229.057,233.898,810292.41576758,0
+HII.US,D,20180924,000000,233.112,234.135,230.395,232.305,282602.95367489,0
+HII.US,D,20180925,000000,232.963,235.857,232.678,233.997,283344.78706342,0
+HII.US,D,20180926,000000,234.774,234.971,231.281,233.456,270275.30869375,0
+HII.US,D,20180927,000000,234.085,236.644,233.002,234.135,231500.79530653,0
+HII.US,D,20180928,000000,234.155,235.413,229.755,234.223,210935.75108237,0
+HII.US,D,20181001,000000,235.847,236.211,233.653,235.413,246048.85940265,0
+HII.US,D,20181002,000000,236.024,236.27,233.426,234.203,322818.45301407,0
+HII.US,D,20181003,000000,235.65,237.953,234.745,236.733,310719.45531023,0
+HII.US,D,20181004,000000,236.733,238.258,234.539,236.476,189607.53305712,0
+HII.US,D,20181005,000000,237.687,239.134,236.585,238.996,234395.97794203,0
+HII.US,D,20181008,000000,238.77,239.941,237.834,238.858,562247.71968676,0
+HII.US,D,20181009,000000,238.75,239.212,235.847,236.743,205800.84133958,0
+HII.US,D,20181010,000000,236.349,236.506,226.44,226.754,380350.17281972,0
+HII.US,D,20181011,000000,221.775,221.775,212.476,213.194,710929.42252993,0
+HII.US,D,20181012,000000,215.988,217.229,204.475,206.965,786359.65120152,0
+HII.US,D,20181015,000000,208.747,215.576,208.53,214.061,426699.51645089,0
+HII.US,D,20181016,000000,214.975,215.467,212.053,215.202,326369.0911778,0
+HII.US,D,20181017,000000,214.975,215.782,212.446,213.233,253624.70585673,0
+HII.US,D,20181018,000000,211.727,215.074,209.406,213.322,337875.63838095,0
+HII.US,D,20181019,000000,214.709,217.071,213.224,214.415,394302.73778477,0
+HII.US,D,20181022,000000,215.379,216.412,212.978,216.058,453654.48991761,0
+HII.US,D,20181023,000000,212.712,217.603,212.22,212.958,477848.42048483,0
+HII.US,D,20181024,000000,213.44,213.44,202.527,202.871,434044.68320744,0
+HII.US,D,20181025,000000,203.865,205.204,199.24,200.342,547858.18436955,0
+HII.US,D,20181026,000000,198.729,201.552,197.194,198.365,426055.23923401,0
+HII.US,D,20181029,000000,200.893,200.893,189.272,190.798,713720.95173306,0
+HII.US,D,20181030,000000,189.991,196.141,189.341,195.904,418318.83158077,0
+HII.US,D,20181031,000000,198.395,203.668,198.395,199.84,465421.18691181,0
+HII.US,D,20181101,000000,199.889,205.598,199.889,204.888,318141.85403599,0
+HII.US,D,20181102,000000,205.695,207.329,201.238,201.671,524483.31916008,0
+HII.US,D,20181105,000000,202.4,207.673,201.337,206.975,406865.12730392,0
+HII.US,D,20181106,000000,206.601,210.557,206.02,208.55,355553.62965058,0
+HII.US,D,20181107,000000,210.183,215.349,207.182,214.118,453243.94102862,0
+HII.US,D,20181108,000000,218.596,221.411,196.051,201.297,1359496.0623378,0
+HII.US,D,20181109,000000,198.414,205.312,195.984,204.564,623096.34932823,0
+HII.US,D,20181112,000000,203.531,203.973,195.167,195.874,776101.0100273,0
+HII.US,D,20181113,000000,194.606,197.105,193.227,194.97,460614.5130382,0
+HII.US,D,20181114,000000,196.82,198.788,194.556,195.225,453643.31160627,0
+HII.US,D,20181115,000000,193.356,198.512,192.696,196.731,312998.81461223,0
+HII.US,D,20181116,000000,195.511,199.201,194.144,197.961,322615.21098982,0
+HII.US,D,20181119,000000,198.424,198.424,192.706,193.77,529208.696224,0
+HII.US,D,20181120,000000,190.581,192.805,187.835,191.83,400734.33164229,0
+HII.US,D,20181121,000000,192.992,196.101,190.236,192.44,539960.19930704,0
+HII.US,D,20181123,000000,191.771,195.363,191.771,193.483,112715.99423115,0
+HII.US,D,20181126,000000,195.422,197.617,194.212,194.703,364613.14288171,0
+HII.US,D,20181127,000000,193.827,194.861,184.361,186.664,658300.91655943,0
+HII.US,D,20181128,000000,187.412,195.767,187.078,195.707,413626.98945086,0
+HII.US,D,20181129,000000,195.491,198.385,194.468,197.301,336739.51546537,0
+HII.US,D,20181130,000000,197.381,198.846,196.268,197.912,407816.29997743,0
+HII.US,D,20181203,000000,200.667,201.552,195.028,196.465,690838.94843241,0
+HII.US,D,20181204,000000,196.268,198.679,186.497,187.008,663808.77541672,0
+HII.US,D,20181206,000000,183.407,186.467,178.733,186.32,1061194.6947094,0
+HII.US,D,20181207,000000,186.064,189.212,182.049,182.295,499295.53509426,0
+HII.US,D,20181210,000000,184.597,187.363,179.698,183.269,706707.06947606,0
+HII.US,D,20181211,000000,186.123,187.018,182.167,184.233,455039.5843129,0
+HII.US,D,20181212,000000,186.231,190.188,185.473,186.103,369445.22200836,0
+HII.US,D,20181213,000000,186.143,186.143,182.089,183.397,436840.27725105,0
+HII.US,D,20181214,000000,181.242,185.326,180.908,182.119,465321.59831992,0
+HII.US,D,20181217,000000,181.615,185.621,179.568,181.232,439115.57171258,0
+HII.US,D,20181218,000000,182.305,185.08,180.278,180.986,430454.41284899,0
+HII.US,D,20181219,000000,180.042,183.525,172.345,173.34,540709.14616642,0
+HII.US,D,20181220,000000,172.158,177.237,167.908,170.084,486187.44073998,0
+HII.US,D,20181221,000000,168.863,171.824,164.788,164.907,906804.93961506,0
+HII.US,D,20181224,000000,163.175,165.399,159.622,162.584,371719.50025976,0
+HII.US,D,20181226,000000,163.352,169.011,160.153,168.744,468578.55175859,0
+HII.US,D,20181227,000000,165.222,172.248,164.888,172.248,521043.44789958,0
+HII.US,D,20181228,000000,173.34,175.476,171.589,172.809,450562.16251858,0
+HII.US,D,20181231,000000,173.448,176.686,173.448,174.766,514172.85126967,0
+HII.US,D,20190102,000000,172.288,177.139,171.48,176.833,384820.48114319,0
+HII.US,D,20190103,000000,175.84,176.056,171.864,173.429,529700.54192269,0
+HII.US,D,20190104,000000,176.253,180.671,176.036,179.558,351821.08987515,0
+HII.US,D,20190107,000000,179.008,182.009,176.607,179.992,459136.94352186,0
+HII.US,D,20190108,000000,182.099,182.58,177.454,178.792,528550.1920654,0
+HII.US,D,20190109,000000,179.077,179.077,174.482,176.626,661266.2176933,0
+HII.US,D,20190110,000000,176.332,177.07,173.645,176.803,706758.89619225,0
+HII.US,D,20190111,000000,176.332,178.88,173.94,178.644,660775.38820472,0
+HII.US,D,20190114,000000,177.513,180.947,176.43,180.032,746541.49001976,0
+HII.US,D,20190115,000000,179.746,181.932,178.92,181.361,476321.05667256,0
+HII.US,D,20190116,000000,180.819,181.361,177.985,179.598,385486.09877262,0
+HII.US,D,20190117,000000,178.191,182.846,178.191,181.016,348950.29628257,0
+HII.US,D,20190118,000000,181.842,185.208,181.842,183.939,344827.53182056,0
+HII.US,D,20190122,000000,183.269,183.279,179.157,180.465,385976.9282612,0
+HII.US,D,20190123,000000,178.477,183.643,177.739,180.563,274996.62091718,0
+HII.US,D,20190124,000000,181.173,184.203,180.189,182.797,212798.46423466,0
+HII.US,D,20190125,000000,184.784,187.845,184.233,185.591,292240.69046502,0
+HII.US,D,20190128,000000,183.82,187.983,183.446,187.894,277362.3580795,0
+HII.US,D,20190129,000000,188.307,191.426,187.924,189.616,196501.50251983,0
+HII.US,D,20190130,000000,190.965,192.706,187.304,191.761,249653.3567028,0
+HII.US,D,20190131,000000,190.728,191.929,188.858,189.616,436814.87199802,0
+HII.US,D,20190201,000000,190.738,192.135,188.396,189.537,404431.30406348,0
+HII.US,D,20190204,000000,189.537,194.152,189.537,194.094,273723.30963523,0
+HII.US,D,20190205,000000,194.014,194.743,191.781,194.536,237481.19187021,0
+HII.US,D,20190206,000000,194.134,195.157,192.923,193.857,345124.26517597,0
+HII.US,D,20190207,000000,192.824,193.76,190.768,193.08,276469.1093829,0
+HII.US,D,20190208,000000,192.283,193.169,190.315,192.205,338822.74621397,0
+HII.US,D,20190211,000000,193.149,194.33,191.791,193.356,371872.94798807,0
+HII.US,D,20190212,000000,194.822,199.24,194.684,196.78,283792.93572689,0
+HII.US,D,20190213,000000,197.007,199.25,196.682,198.365,285335.54269099,0
+HII.US,D,20190214,000000,189.882,200.953,185.759,196.967,716770.598307,0
+HII.US,D,20190215,000000,198.856,206.306,198.856,201.769,522899.04758101,0
+HII.US,D,20190219,000000,200.796,201.327,198.611,200.195,364124.34581338,0
+HII.US,D,20190220,000000,200.796,203.364,200.166,202.803,328860.83839515,0
+HII.US,D,20190221,000000,202.95,203.59,198.984,200.106,233039.33743014,0
+HII.US,D,20190222,000000,200.166,201.524,199.408,200.166,340141.78695137,0
+HII.US,D,20190225,000000,201.592,201.887,196.425,196.937,532107.94369999,0
+HII.US,D,20190226,000000,196.682,198.365,195.422,195.491,505300.32070084,0
+HII.US,D,20190227,000000,195.137,196.328,193.12,193.847,281996.27623248,0
+HII.US,D,20190228,000000,193.789,196.485,190.846,193.07,580177.73106646,0
+HII.US,D,20190301,000000,193.995,195.018,190.965,193.621,471753.19217745,0
+HII.US,D,20190304,000000,195.432,195.825,189.577,190.246,489359.03252847,0
+HII.US,D,20190305,000000,190.807,191.88,189.823,190.325,531575.44959644,0
+HII.US,D,20190306,000000,190.699,192.392,188.101,188.593,316187.68197277,0
+HII.US,D,20190307,000000,187.668,187.668,183.899,185.729,556002.09228142,0
+HII.US,D,20190308,000000,184.076,184.735,183.161,184.5,330132.11725686,0
+HII.US,D,20190311,000000,181.892,185.198,180.947,184.873,615143.48891917,0
+HII.US,D,20190312,000000,185.267,187.934,184.046,187.805,707390.97888767,0
+HII.US,D,20190313,000000,188.564,193.179,188.564,191.613,489451.5076495,0
+HII.US,D,20190314,000000,191.751,191.998,189.272,191.122,558526.35822267,0
+HII.US,D,20190315,000000,191.092,192.027,186.724,188.455,1240813.8984846,0
+HII.US,D,20190318,000000,188.761,192.027,187.805,191.229,425291.04922281,0
+HII.US,D,20190319,000000,191.958,193.149,188.16,189.005,355699.96390804,0
+HII.US,D,20190320,000000,189.173,190.639,187.973,188.761,326775.5752263,0
+HII.US,D,20190321,000000,188.071,192.293,188.071,191.594,187396.25983324,0
+HII.US,D,20190322,000000,190.345,190.885,185.867,187.284,520503.84032519,0
+HII.US,D,20190325,000000,187.51,188.761,186.073,187.51,279916.09411425,0
+HII.US,D,20190326,000000,188.711,189.774,185.394,187.402,348229.80330658,0
+HII.US,D,20190327,000000,182.738,189.518,181.615,187.126,384747.31401446,0
+HII.US,D,20190328,000000,187.451,189.332,186.861,189.115,216269.83800892,0
+HII.US,D,20190329,000000,190.551,191.426,190.285,191.033,294894.01509166,0
+HII.US,D,20190401,000000,192.45,196.151,192.411,195.874,392810.94132674,0
+HII.US,D,20190402,000000,196.2,196.396,194.124,194.369,290138.15172412,0
+HII.US,D,20190403,000000,195.363,195.57,190.945,192.342,297810.53813971,0
+HII.US,D,20190404,000000,192.627,195.727,192.627,193.139,260532.90226112,0
+HII.US,D,20190405,000000,193.366,196.268,193.366,196.21,276124.61415179,0
+HII.US,D,20190408,000000,194.723,197.774,193.799,197.518,225564.09577806,0
+HII.US,D,20190409,000000,196.348,197.764,194.713,196.278,509243.21597138,0
+HII.US,D,20190410,000000,196.061,196.238,194.349,195.668,221790.90759779,0
+HII.US,D,20190411,000000,195.727,201.524,195,200.559,395204.11616233,0
+HII.US,D,20190412,000000,201.966,202.842,201.267,202.153,357284.23548711,0
+HII.US,D,20190415,000000,201.986,202.153,200.185,202.064,472793.79134164,0
+HII.US,D,20190416,000000,203,204.417,202.271,203.786,270511.06944189,0
+HII.US,D,20190417,000000,204.2,205.588,201.907,202.783,299645.81361873,0
+HII.US,D,20190418,000000,203.777,205.252,203.137,203.658,188300.68684117,0
+HII.US,D,20190422,000000,203.167,203.167,201.031,201.986,188558.80421197,0
+HII.US,D,20190423,000000,203.354,209.366,203.354,208.067,384098.97195708,0
+HII.US,D,20190424,000000,208.363,209.071,206.915,207.752,298443.63704526,0
+HII.US,D,20190425,000000,208.086,208.874,203.521,205.892,288728.6682859,0
+HII.US,D,20190426,000000,205.843,206.296,203.433,204.23,277299.35305197,0
+HII.US,D,20190429,000000,204.514,206.079,203.245,203.698,262407.80993487,0
+HII.US,D,20190430,000000,203.953,205.518,202.842,205.224,357183.6306851,0
+HII.US,D,20190501,000000,206.149,208.343,205.578,205.725,241977.92165684,0
+HII.US,D,20190502,000000,198.759,199.605,184.922,191.426,955823.86723483,0
+HII.US,D,20190503,000000,191.426,196.455,190.905,195.491,457325.04087564,0
+HII.US,D,20190506,000000,193.837,194.635,191.506,194.192,365540.94272244,0
+HII.US,D,20190507,000000,192.45,193.68,190.679,192.273,391396.37683793,0
+HII.US,D,20190508,000000,191.703,192.972,188.938,190.778,442266.83929864,0
+HII.US,D,20190509,000000,189.676,192.096,188.278,191.2,331012.15522188,0
+HII.US,D,20190510,000000,190.866,192.589,188.425,192.263,343455.64815685,0
+HII.US,D,20190513,000000,189.155,190.02,186.801,189.282,453412.63190874,0
+HII.US,D,20190514,000000,189.606,191.703,188.504,189.695,227359.73906234,0
+HII.US,D,20190515,000000,188.012,190.079,186.231,189.015,181254.28586028,0
+HII.US,D,20190516,000000,190.275,194.114,189.823,192.44,305183.14256953,0
+HII.US,D,20190517,000000,190.965,192.814,190.295,190.846,237188.52335528,0
+HII.US,D,20190520,000000,190.345,194.339,190.345,193.573,264453.44090899,0
+HII.US,D,20190521,000000,194.813,195.816,193.621,195.441,199633.46211359,0
+HII.US,D,20190522,000000,194.91,194.91,193.021,193.64,221198.45709709,0
+HII.US,D,20190523,000000,192.096,192.923,187.126,189.164,355395.10087166,0
+HII.US,D,20190524,000000,190.098,191.299,188.838,190.266,202505.27191631,0
+HII.US,D,20190528,000000,190.226,191.21,189.341,189.409,386135.45704011,0
+HII.US,D,20190529,000000,189.332,190.788,188.278,189.232,278528.96729872,0
+HII.US,D,20190530,000000,189.666,191.633,189.095,189.666,235283.12937789,0
+HII.US,D,20190531,000000,189.183,190.039,187.707,189.892,264886.34642065,0
+HII.US,D,20190603,000000,189.892,194.241,189.882,192.402,315388.94081745,0
+HII.US,D,20190604,000000,193.533,196.702,192.539,195.432,385801.12391021,0
+HII.US,D,20190605,000000,196.603,199.959,195.797,199.792,280077.67152354,0
+HII.US,D,20190606,000000,200.47,200.677,196.987,198.719,214270.95270038,0
+HII.US,D,20190607,000000,199.831,202.507,197.204,201.996,250854.51706614,0
+HII.US,D,20190610,000000,203.442,203.738,198.188,198.778,297165.24471271,0
+HII.US,D,20190611,000000,199.191,199.782,192.263,193.74,383523.79702845,0
+HII.US,D,20190612,000000,193.483,195.304,192.667,195.274,225156.59551943,0
+HII.US,D,20190613,000000,196.268,199.24,194.793,198.964,199239.17258653,0
+HII.US,D,20190614,000000,199.181,199.653,196.219,198.836,257922.25845958,0
+HII.US,D,20190617,000000,199.23,201.779,198.639,199.969,192731.36296992,0
+HII.US,D,20190618,000000,200.863,203.806,200.076,202.891,226673.79723049,0
+HII.US,D,20190619,000000,202.891,206.159,202.891,205.331,264063.21622241,0
+HII.US,D,20190620,000000,206.838,208.874,205.902,208.076,353510.0310967,0
+HII.US,D,20190621,000000,208.048,208.245,204.987,206.345,658218.6035396,0
+HII.US,D,20190624,000000,206.286,208.52,206.02,206.119,237134.66421886,0
+HII.US,D,20190625,000000,206.119,209.209,204.81,206.905,358174.43555333,0
+HII.US,D,20190626,000000,206.975,207.605,205.125,206.728,406300.11447649,0
+HII.US,D,20190627,000000,207.251,208.765,206.178,207.309,259548.19465361,0
+HII.US,D,20190628,000000,207.732,209.613,206.925,208.058,859651.77377797,0
+HII.US,D,20190701,000000,209.593,210.911,207.162,207.772,258402.92584694,0
+HII.US,D,20190702,000000,208.412,214.808,208.038,212.269,548150.85288448,0
+HII.US,D,20190703,000000,212.495,215.772,212.23,215.458,193417.30480177,0
+HII.US,D,20190705,000000,214.68,215.015,210.803,213.42,181291.88563476,0
+HII.US,D,20190708,000000,211.717,213.037,210.842,211.857,210369.72204482,0
+HII.US,D,20190709,000000,210.783,214.258,209.72,214.081,242698.41463282,0
+HII.US,D,20190710,000000,214.779,215.693,212.791,213.292,237233.23660062,0
+HII.US,D,20190711,000000,212.84,215.674,212.22,215.438,281505.44674392,0
+HII.US,D,20190712,000000,216.068,217.967,215.142,217.249,197926.22910985,0
+HII.US,D,20190715,000000,217.307,217.465,214.798,217.416,192922.41047272,0
+HII.US,D,20190716,000000,217.829,220.181,217.485,218.606,240338.77473122,0
+HII.US,D,20190717,000000,217.692,217.692,213.322,214.168,267851.64755452,0
+HII.US,D,20190718,000000,213.115,213.844,209.858,212.791,260939.38630964,0
+HII.US,D,20190719,000000,214.071,215.586,212.584,212.928,168036.44081291,0
+HII.US,D,20190722,000000,212.614,212.663,209.69,211.866,298649.92769988,0
+HII.US,D,20190723,000000,214.118,214.118,210.016,213.204,195669.2264305,0
+HII.US,D,20190724,000000,212.407,217.209,212.407,216.314,189267.1026665,0
+HII.US,D,20190725,000000,216.314,218.351,215.29,216.058,334200.0063723,0
+HII.US,D,20190726,000000,216.146,217.081,215.034,216.599,206521.33431557,0
+HII.US,D,20190729,000000,216.716,217.17,214.916,216.492,162896.45001951,0
+HII.US,D,20190730,000000,214.68,215.871,213.135,215.841,204204.37523907,0
+HII.US,D,20190731,000000,216.352,217.72,211.343,211.343,410388.32779437,0
+HII.US,D,20190801,000000,194.418,200.333,190.098,199.053,1228915.0941746,0
+HII.US,D,20190802,000000,198.856,198.984,188.574,190.885,920469.91711579,0
+HII.US,D,20190805,000000,188.416,190.532,182.777,186.782,553943.25057573,0
+HII.US,D,20190806,000000,187.944,191.388,186.34,190.807,477214.30536916,0
+HII.US,D,20190807,000000,188.199,192.579,187.491,191.978,589892.69982582,0
+HII.US,D,20190808,000000,192.834,197.381,192.834,196.377,379991.45064691,0
+HII.US,D,20190809,000000,196.131,196.131,192.923,193.827,232091.21338699,0
+HII.US,D,20190812,000000,192.549,192.549,187.707,188.761,241685.25314191,0
+HII.US,D,20190813,000000,189.322,191.781,188.16,188.603,194024.99845429,0
+HII.US,D,20190814,000000,186.35,187.304,184.49,185.897,357171.43616365,0
+HII.US,D,20190815,000000,186.35,189.025,185.169,188.799,330145.32798844,0
+HII.US,D,20190816,000000,190.059,192.776,188.809,191.466,314024.17062459,0
+HII.US,D,20190819,000000,193.837,194.379,192.46,192.776,198115.2441924,0
+HII.US,D,20190820,000000,192.254,192.814,190.975,192.115,174786.10843839,0
+HII.US,D,20190821,000000,194.024,195.157,192.992,193.897,197203.70371362,0
+HII.US,D,20190822,000000,194.438,194.9,191.801,193.06,169648.15006524,0
+HII.US,D,20190823,000000,192.46,194.005,188.278,189.115,364688.34243069,0
+HII.US,D,20190826,000000,190.915,191.319,187.481,189.429,307938.0882083,0
+HII.US,D,20190827,000000,190.168,190.462,186.576,187.58,163220.6210482,0
+HII.US,D,20190828,000000,186.614,189.587,185.572,188.671,242214.69861509,0
+HII.US,D,20190829,000000,190.925,193.257,190.168,192.696,195439.5629431,0
+HII.US,D,20190830,000000,194.241,195.441,193.68,194.301,171590.12760699,0
+HII.US,D,20190903,000000,192.165,193.827,190.817,193.406,217368.36115001,0
+HII.US,D,20190904,000000,194.96,195.56,193.1,193.907,250422.6277646,0
+HII.US,D,20190905,000000,195.264,199.615,195.157,199.191,411513.27239862,0
+HII.US,D,20190906,000000,200.175,201.916,199.141,199.879,249011.11190615,0
+HII.US,D,20190909,000000,200.352,201.524,197.636,200.283,394846.41019964,0
+HII.US,D,20190910,000000,200.44,202.606,198.059,202.567,243090.67173963,0
+HII.US,D,20190911,000000,202.891,205.361,202.153,204.898,216513.72843802,0
+HII.US,D,20190912,000000,204.938,205.361,200.696,201.552,361700.68467416,0
+HII.US,D,20190913,000000,202.33,204.397,202.33,202.96,266128.15518884,0
+HII.US,D,20190916,000000,204.524,207.732,204.367,207.015,298055.44477894,0
+HII.US,D,20190917,000000,206.149,207.231,203.925,205.538,281506.46295404,0
+HII.US,D,20190918,000000,205.45,205.568,202.232,204.23,302714.76818496,0
+HII.US,D,20190919,000000,204.868,205.272,202.94,203.107,196174.28286078,0
+HII.US,D,20190920,000000,203.59,203.796,199.201,199.712,480713.1168167,0
+HII.US,D,20190923,000000,198.395,199.328,197.252,197.411,204686.05883655,0
+HII.US,D,20190924,000000,198.866,200.225,197.381,197.705,252914.37498195,0
+HII.US,D,20190925,000000,198.472,199.358,197.439,198.709,196536.05366395,0
+HII.US,D,20190926,000000,199.24,200.283,197.941,199.211,244703.39720209,0
+HII.US,D,20190927,000000,200.175,200.913,196.908,198.385,246879.10307172,0
+HII.US,D,20190930,000000,199.014,200.116,196.672,196.899,196368.37899395,0
+HII.US,D,20191001,000000,197.705,198.807,191.013,191.958,345790.89901552,0
+HII.US,D,20191002,000000,190.768,190.768,185.572,186.093,285958.47949532,0
+HII.US,D,20191003,000000,186.734,188.819,184.529,188.651,229919.57235784,0
+HII.US,D,20191004,000000,189.155,190.885,187.098,190.561,255585.99139078,0
+HII.US,D,20191007,000000,190.168,192.913,189.292,191.092,237195.63682613,0
+HII.US,D,20191008,000000,189.892,191.398,187.904,188.968,274728.34144516,0
+HII.US,D,20191009,000000,191.309,192.726,190.216,191.172,159217.76938052,0
+HII.US,D,20191010,000000,190.748,195.825,190.748,193.937,248752.99453535,0
+HII.US,D,20191011,000000,195.777,198.679,195.777,196.849,212164.34911898,0
+HII.US,D,20191014,000000,196.278,198.482,195.668,197.538,194632.69210682,0
+HII.US,D,20191015,000000,198.188,199.909,197.291,198.198,276334.96964689,0
+HII.US,D,20191016,000000,198.355,200.333,197.164,199.889,199639.55937431,0
+HII.US,D,20191017,000000,199.515,200.166,196.722,196.859,252794.46218764,0
+HII.US,D,20191018,000000,197.105,197.114,193.897,195.324,223402.61685012,0
+HII.US,D,20191021,000000,196.386,197.617,195.648,196.19,194863.37180434,0
+HII.US,D,20191022,000000,196.692,200.549,195.284,200.037,342179.28824453,0
+HII.US,D,20191023,000000,199.555,202.036,197.341,201.887,330014.23688279,0
+HII.US,D,20191024,000000,202.576,205.755,200.519,205.214,296951.84058724,0
+HII.US,D,20191025,000000,205.341,207.841,205.037,205.637,186647.31297387,0
+HII.US,D,20191028,000000,206.384,208.579,206.384,207.044,193174.43058279,0
+HII.US,D,20191029,000000,206.394,208.009,206.03,206.935,314633.89669735,0
+HII.US,D,20191030,000000,206.394,209.376,205.085,209.249,179544.00422618,0
+HII.US,D,20191031,000000,208.363,209.799,206.493,209.799,197562.42588644,0
+HII.US,D,20191101,000000,211.236,215.841,211.206,214.061,377153.17577819,0
+HII.US,D,20191104,000000,215.615,215.615,211.67,212.673,261501.35050669,0
+HII.US,D,20191105,000000,212.918,214.208,210.97,213.971,305778.64170059,0
+HII.US,D,20191106,000000,213.854,217.543,213.824,217.543,311187.92817612,0
+HII.US,D,20191107,000000,223.123,236.261,218.459,232.845,691753.53754155,0
+HII.US,D,20191108,000000,233.426,235.149,231.252,233.544,487982.06781414,0
+HII.US,D,20191111,000000,232.422,236.112,230.721,234.174,323423.09803623,0
+HII.US,D,20191112,000000,233.506,238.228,232.935,236.084,330348.57001269,0
+HII.US,D,20191113,000000,234.361,237.57,232.668,236.614,342275.82820604,0
+HII.US,D,20191114,000000,235.71,238.612,235.71,237.441,381913.10398623,0
+HII.US,D,20191115,000000,238.081,240.954,238.081,238.799,301935.33502195,0
+HII.US,D,20191118,000000,238.021,239.999,237.628,239.921,384076.61533441,0
+HII.US,D,20191119,000000,240.609,242.469,239.154,239.212,275047.43142324,0
+HII.US,D,20191120,000000,238.366,239.389,234.883,236.378,348779.57298218,0
+HII.US,D,20191121,000000,235.66,235.739,232.305,233.092,364900.73034603,0
+HII.US,D,20191122,000000,234.38,234.981,230.731,232.245,352597.4744078,0
+HII.US,D,20191125,000000,233.022,233.534,230.946,231.635,305793.88485242,0
+HII.US,D,20191126,000000,233.022,233.79,231.497,231.861,382818.54720428,0
+HII.US,D,20191127,000000,232.619,235.916,231.556,235.767,252157.29844161,0
+HII.US,D,20191129,000000,235.197,236.998,233.476,234.952,153200.78925247,0
+HII.US,D,20191202,000000,234.017,235.139,231.931,233.426,465646.78555873,0
+HII.US,D,20191203,000000,231.616,234.252,231.152,232.649,408525.61464208,0
+HII.US,D,20191204,000000,233.673,238.582,233.386,237.588,477507.9900942,0
+HII.US,D,20191205,000000,238.238,238.592,234.529,235.286,418587.11105279,0
+HII.US,D,20191206,000000,237.884,238.248,236.221,236.575,269771.2684736,0
+HII.US,D,20191209,000000,235.907,237.284,234.115,236.398,269569.04265947,0
+HII.US,D,20191210,000000,236.673,237.294,234.597,235.06,224045.87785688,0
+HII.US,D,20191211,000000,235.326,236.92,233.938,236.87,261869.2185706,0
+HII.US,D,20191212,000000,236.84,239.242,236.781,237.638,241976.90544672,0
+HII.US,D,20191213,000000,236.329,238.789,234.027,234.529,189401.2424025,0
+HII.US,D,20191216,000000,235.857,236.88,234.567,235.543,232175.55882705,0
+HII.US,D,20191217,000000,235.72,235.897,233.928,235.63,248418.66140546,0
+HII.US,D,20191218,000000,235.767,235.817,233.623,234.991,311549.69897929,0
+HII.US,D,20191219,000000,234.932,237.411,234.105,237.333,358803.4696184,0
+HII.US,D,20191220,000000,242.746,242.746,235.513,237.224,617784.61902434,0
+HII.US,D,20191223,000000,237.737,240.325,236.261,238.513,217243.3673051,0
+HII.US,D,20191224,000000,239.124,239.586,236.605,237.117,99088.616504903,0
+HII.US,D,20191226,000000,237.254,237.854,234.567,235.817,155216.95013307,0
+HII.US,D,20191227,000000,236.566,236.978,234.184,234.38,159729.93928164,0
+HII.US,D,20191230,000000,234.764,236.388,233.928,235.089,131716.07486856,0
+HII.US,D,20191231,000000,235.168,236.693,233.751,234.194,153423.33926902,0
+HII.US,D,20200102,000000,235.256,238.839,234.322,238.839,202540.83927054,0
+HII.US,D,20200103,000000,236.368,246.277,235.177,245.983,437124.81608502,0
+HII.US,D,20200106,000000,248.296,249.515,245.392,247.38,487009.55472808,0
+HII.US,D,20200107,000000,247.38,250.5,245.569,249.692,463770.86167485,0
+HII.US,D,20200108,000000,250.834,254.642,248.591,251.079,1130087.643671,0
+HII.US,D,20200109,000000,251.986,258.599,251.159,257.683,1030737.8611648,0
+HII.US,D,20200110,000000,257.89,261.117,252.576,252.93,411696.19022044,0
+HII.US,D,20200113,000000,253.265,257.063,252.231,256.551,198487.1770968,0
+HII.US,D,20200114,000000,255.312,255.312,252.457,253.353,330338.40791148,0
+HII.US,D,20200115,000000,253.648,257.673,253.648,255.891,253881.80701741,0
+HII.US,D,20200116,000000,257.063,258.638,256.512,258.175,368752.16670565,0
+HII.US,D,20200117,000000,259.779,259.877,258.382,259.356,215883.67816284,0
+HII.US,D,20200121,000000,258.579,261.019,257.644,260.045,320120.4151421,0
+HII.US,D,20200122,000000,257.821,258.666,255.527,257.427,261647.68476416,0
+HII.US,D,20200123,000000,257.024,259.71,256.138,258.676,179271.65991367,0
+HII.US,D,20200124,000000,259.316,259.346,256.178,258.087,243272.57335134,0
+HII.US,D,20200127,000000,253.983,257.171,253.196,255.901,247753.04377601,0
+HII.US,D,20200128,000000,256.591,258.539,253.313,256.068,342288.02272751,0
+HII.US,D,20200129,000000,256.807,257.024,244.664,246.77,650398.86665643,0
+HII.US,D,20200130,000000,244.201,248.296,244.201,248.157,289690.00306064,0
+HII.US,D,20200131,000000,247.409,248,241.652,243.66,411278.5278606,0
+HII.US,D,20200203,000000,245.176,248.788,243.414,243.976,292019.15665858,0
+HII.US,D,20200204,000000,246.583,249.329,246.464,247.438,267436.01761493,0
+HII.US,D,20200205,000000,249.249,252.477,247.803,251.65,240328.61263002,0
+HII.US,D,20200206,000000,252.999,252.999,250.175,250.342,215413.17287669,0
+HII.US,D,20200207,000000,249.859,251.69,249.614,251.256,200752.30945711,0
+HII.US,D,20200210,000000,250.854,253.116,248.935,251.05,259275.85034111,0
+HII.US,D,20200211,000000,252.212,252.605,248.463,250.253,289357.70235098,0
+HII.US,D,20200212,000000,251.356,252.133,248.324,252.133,389238.96275047,0
+HII.US,D,20200213,000000,242.794,247.055,232.521,233.721,681045.73149371,0
+HII.US,D,20200214,000000,235.02,235.571,229.047,229.844,560485.61133648,0
+HII.US,D,20200218,000000,228.722,228.821,221.481,221.715,715778.77722864,0
+HII.US,D,20200219,000000,223.369,224.353,219.453,220.033,576598.63901935,0
+HII.US,D,20200220,000000,219.404,223.605,219.324,221.638,388026.62407579,0
+HII.US,D,20200221,000000,220.594,221.696,218.566,220.328,263824.40684391,0
+HII.US,D,20200224,000000,216.155,220.653,214.208,219.237,391319.14486872,0
+HII.US,D,20200225,000000,219.689,220.181,206.925,208.028,407301.08144595,0
+HII.US,D,20200226,000000,209.493,212.181,204.407,205.164,454781.4669421,0
+HII.US,D,20200227,000000,199.762,205.705,198.168,201.887,713679.2871181,0
+HII.US,D,20200228,000000,195.727,199.201,188.445,192.776,1143411.1745708,0
+HII.US,D,20200302,000000,194.694,197.646,190.423,196.622,985295.99317193,0
+HII.US,D,20200303,000000,197.429,203.255,193.563,194.713,937377.62111351,0
+HII.US,D,20200304,000000,199.368,206.985,196.535,205.902,442450.77333059,0
+HII.US,D,20200305,000000,200.726,203.197,195.393,196.662,403851.04808423,0
+HII.US,D,20200306,000000,191.476,195.737,187.323,191.603,588831.77645921,0
+HII.US,D,20200309,000000,183.997,189.991,179.195,182.758,696996.16555719,0
+HII.US,D,20200310,000000,188.809,196.455,184.086,196.416,537378.0093889,0
+HII.US,D,20200311,000000,191.072,192.45,181.361,185.631,600088.33597253,0
+HII.US,D,20200312,000000,171.126,180.898,165.586,165.704,663970.352826,0
+HII.US,D,20200313,000000,174.167,174.167,160.577,167.534,464289.1288367,0
+HII.US,D,20200316,000000,153.688,160.163,146.761,146.958,489026.73181881,0
+HII.US,D,20200317,000000,149.289,152.566,139.765,151.11,814499.52566965,0
+HII.US,D,20200318,000000,140.748,162.594,139.262,161.66,615723.74489841,0
+HII.US,D,20200319,000000,160.026,183.082,156.365,158.943,622387.03466359,0
+HII.US,D,20200320,000000,159.15,161.581,147.292,149.438,441321.76388586,0
+HII.US,D,20200323,000000,148.208,148.699,137.993,144.4,493279.57117633,0
+HII.US,D,20200324,000000,152.823,158.462,149.428,155.116,434667.62001178,0
+HII.US,D,20200325,000000,157.271,171.953,154.024,166.423,546195.66461116,0
+HII.US,D,20200326,000000,167.112,184.49,166.176,183.161,458227.43546332,0
+HII.US,D,20200327,000000,176.765,180.809,173.143,174.068,505266.78576684,0
+HII.US,D,20200330,000000,174.925,180.317,173.262,177.778,410706.40156232,0
+HII.US,D,20200331,000000,175.947,178.418,168.095,170.91,554175.9626935,0
+HII.US,D,20200401,000000,163.775,166.806,159.485,162.387,428681.12618737,0
+HII.US,D,20200402,000000,161.276,172.612,160.774,169.443,385783.84833815,0
+HII.US,D,20200403,000000,167.042,173.045,166.108,169.797,368780.62058904,0
+HII.US,D,20200406,000000,175.663,183.742,175.663,181.685,358589.04928281,0
+HII.US,D,20200407,000000,187.668,189.705,179.668,179.845,262722.83507246,0
+HII.US,D,20200408,000000,182.925,185.798,180.878,183.309,290424.72297832,0
+HII.US,D,20200409,000000,185.7,186.557,179.027,180.455,465771.77940364,0
+HII.US,D,20200413,000000,180.819,183.889,179.027,182.511,231521.11950896,0
+HII.US,D,20200414,000000,186.103,188.022,182.807,184.784,248592.4333362,0
+HII.US,D,20200415,000000,182.226,182.925,176.115,179.127,285289.81323553,0
+HII.US,D,20200416,000000,179.097,182.099,177.719,180.534,283525.672465,0
+HII.US,D,20200417,000000,184.775,186.497,181.016,183.8,568931.33365437,0
+HII.US,D,20200420,000000,183.387,183.987,180.101,180.327,345615.09466456,0
+HII.US,D,20200421,000000,177.187,178.92,170.634,173.006,355541.43512913,0
+HII.US,D,20200422,000000,176.952,178.143,173.724,174.679,332158.44023868,0
+HII.US,D,20200423,000000,175.564,178.181,173.96,175.19,287279.55265298,0
+HII.US,D,20200424,000000,176.449,176.509,171.972,173.055,265345.67339547,0
+HII.US,D,20200427,000000,174.138,177.867,172.622,176.588,462866.43466693,0
+HII.US,D,20200428,000000,175.909,181.203,175.672,179.391,375989.61518934,0
+HII.US,D,20200429,000000,182.875,185.523,178.831,183.417,328219.60980864,0
+HII.US,D,20200430,000000,180.976,180.976,176.578,179.531,365532.81304146,0
+HII.US,D,20200501,000000,176.873,177.571,170.811,174.147,460762.8797159,0
+HII.US,D,20200504,000000,172.435,172.435,165.31,168.804,452510.23732106,0
+HII.US,D,20200505,000000,170.664,174.088,170.487,171.332,341181.36990544,0
+HII.US,D,20200506,000000,172.662,173.173,166.865,167.563,361413.09720982,0
+HII.US,D,20200507,000000,169.994,176.597,161.05,162.554,819636.46783267,0
+HII.US,D,20200508,000000,164.139,172.976,164.139,169.384,590783.91610218,0
+HII.US,D,20200511,000000,167.987,171.018,165.802,167.052,365893.56763451,0
+HII.US,D,20200512,000000,167.74,169.64,162.741,162.751,383046.17827144,0
+HII.US,D,20200513,000000,161.344,162.053,158.136,159.711,299089.94668239,0
+HII.US,D,20200514,000000,157.418,161.601,155.184,161.531,340079.79813398,0
+HII.US,D,20200515,000000,156.316,162.525,156.316,159.957,314856.44671391,0
+HII.US,D,20200518,000000,165.713,170.378,164.965,169.217,488647.68544358,0
+HII.US,D,20200519,000000,169.69,169.69,162.694,162.731,382271.82615904,0
+HII.US,D,20200520,000000,164.975,167.573,163.677,164.238,362865.26147313,0
+HII.US,D,20200521,000000,166.423,171.284,166.413,170.231,322147.75433404,0
+HII.US,D,20200522,000000,172.465,173.143,167.151,171.421,459251.77526557,0
+HII.US,D,20200526,000000,176.803,183.122,176.803,181.409,449345.75900342,0
+HII.US,D,20200527,000000,184.697,193.247,184.697,193.139,460860.43588754,0
+HII.US,D,20200528,000000,196.722,197.922,188.554,189.183,366177.09025835,0
+HII.US,D,20200529,000000,186.754,190.079,185.08,188.425,376754.82141067,0
+HII.US,D,20200601,000000,188.268,192.057,183.397,184.313,374921.57835188,0
+HII.US,D,20200602,000000,186.33,186.427,182.482,183.102,405951.55440489,0
+HII.US,D,20200603,000000,185.188,190.079,183.81,188.219,387669.93432323,0
+HII.US,D,20200604,000000,187.934,190.059,185.837,187.126,429001.23237557,0
+HII.US,D,20200605,000000,193.985,195.028,189.971,190.955,360642.8099379,0
+HII.US,D,20200608,000000,192.893,195.206,192.312,194.202,345802.07732686,0
+HII.US,D,20200609,000000,191.359,193.129,185.621,186.417,323372.28753017,0
+HII.US,D,20200610,000000,185.513,189.065,181.802,185.7,506483.18928201,0
+HII.US,D,20200611,000000,179.598,182.866,169.954,170.437,391019.36288294,0
+HII.US,D,20200612,000000,175.83,176.282,168.833,171.834,346130.31319604,0
+HII.US,D,20200615,000000,167.121,172.799,167.121,171.628,429390.44085202,0
+HII.US,D,20200616,000000,178.585,179.698,172.819,174.934,316171.42261084,0
+HII.US,D,20200617,000000,175.22,176.97,173.222,173.399,305250.21243754,0
+HII.US,D,20200618,000000,170.968,175.466,170.772,171.087,322820.48543432,0
+HII.US,D,20200619,000000,174.492,174.492,166.727,168.42,683815.9202843,0
+HII.US,D,20200622,000000,166.992,167.977,164.798,167.72,405534.90825518,0
+HII.US,D,20200623,000000,169.109,169.542,165.429,167.002,349167.7652485,0
+HII.US,D,20200624,000000,164.818,165.202,157.497,157.625,413901.36618361,0
+HII.US,D,20200625,000000,156.119,162.339,155.942,162.25,420146.99358894,0
+HII.US,D,20200626,000000,162.132,162.89,158.816,161.167,970531.47631998,0
+HII.US,D,20200629,000000,163.667,167.702,163.509,167.229,357986.4366809,0
+HII.US,D,20200630,000000,166.049,167.869,163.293,164.474,288709.36029361,0
+HII.US,D,20200701,000000,166.049,167.524,163.214,163.775,295140.95415113,0
+HII.US,D,20200702,000000,165.832,166.806,162.722,163.175,247407.53233478,0
+HII.US,D,20200706,000000,166.068,166.452,163.028,163.342,186723.52873297,0
+HII.US,D,20200707,000000,161.778,165.202,158.53,158.659,220326.54881303,0
+HII.US,D,20200708,000000,158.649,160.577,157.054,157.89,353850.46148733,0
+HII.US,D,20200709,000000,156.936,157.33,152.104,152.498,339287.15423939,0
+HII.US,D,20200710,000000,152.646,157.752,152.646,157.458,286412.72541953,0
+HII.US,D,20200713,000000,159.504,162.694,158.058,159.898,358058.58759951,0
+HII.US,D,20200714,000000,160.243,162.928,158.599,161.965,323587.72407587,0
+HII.US,D,20200715,000000,166.078,168.134,164.759,166.835,253650.11110975,0
+HII.US,D,20200716,000000,166.668,171.785,165.635,169.079,287147.44533722,0
+HII.US,D,20200717,000000,169.7,170.978,167.977,170.575,260672.12304774,0
+HII.US,D,20200720,000000,169.276,169.66,165.448,166.117,289618.86835215,0
+HII.US,D,20200721,000000,166.865,169.935,166.865,167.8,208462.29564719,0
+HII.US,D,20200722,000000,167.712,170.141,167.131,169.316,258896.80396588,0
+HII.US,D,20200723,000000,169.207,173.143,168.587,170.535,254381.78239708,0
+HII.US,D,20200724,000000,170.535,171.805,166.57,166.914,204656.58874304,0
+HII.US,D,20200727,000000,166.295,166.295,162.761,163.264,213906.13326684,0
+HII.US,D,20200728,000000,163.135,167.328,163.135,164.955,202468.68835194,0
+HII.US,D,20200729,000000,165.291,166.59,162.694,165.792,137203.60952342,0
+HII.US,D,20200730,000000,163.716,166.845,163.047,164.759,187947.04571898,0
+HII.US,D,20200731,000000,164.395,165.546,161.424,163.755,332121.85667431,0
+HII.US,D,20200803,000000,164.061,166.835,163.499,165.291,237947.63231588,0
+HII.US,D,20200804,000000,165.359,166.658,162.928,163.588,295069.81944265,0
+HII.US,D,20200805,000000,165.379,168.43,164.08,168.43,481755.74840112,0
+HII.US,D,20200806,000000,161.217,164.405,150.826,153.463,1242317.8894641,0
+HII.US,D,20200807,000000,152.194,160.016,152.174,158.275,583932.62746457,0
+HII.US,D,20200810,000000,158.265,161.197,156.365,159.435,543434.62171166,0
+HII.US,D,20200811,000000,162.358,164.484,158.727,158.865,245589.53242783,0
+HII.US,D,20200812,000000,160.263,160.263,153.65,154.752,441908.11712584,0
+HII.US,D,20200813,000000,153.748,156.306,152.576,154.712,404479.06593918,0
+HII.US,D,20200814,000000,154.24,159.307,154.131,157.31,230225.45160434,0
+HII.US,D,20200817,000000,157.173,157.31,153.324,153.728,373964.30841766,0
+HII.US,D,20200818,000000,153.334,154.043,152.174,152.97,354209.18366015,0
+HII.US,D,20200819,000000,152.705,155.057,152.705,153.433,241858.00886253,0
+HII.US,D,20200820,000000,152.242,152.705,150.264,150.382,275925.43696802,0
+HII.US,D,20200821,000000,149.978,152.212,148.995,149.536,351984.69970468,0
+HII.US,D,20200824,000000,150.018,152.98,148.582,152.892,327875.11457753,0
+HII.US,D,20200825,000000,153.472,153.807,149.053,149.831,277197.73203985,0
+HII.US,D,20200826,000000,149.015,149.438,144.694,145.068,487816.42556438,0
+HII.US,D,20200827,000000,145.442,148.325,144.714,145.63,495377.02886663,0
+HII.US,D,20200828,000000,145.895,146.22,143.73,144.674,435842.35891197,0
+HII.US,D,20200831,000000,144.035,144.951,142.067,143.799,670753.55538548,0
+HII.US,D,20200901,000000,142.45,143.071,140.109,142.647,780220.72585893,0
+HII.US,D,20200902,000000,142.618,145.098,141.202,143.641,778681.16752521,0
+HII.US,D,20200903,000000,145.275,146.554,140.306,142.47,651868.30649178,0
+HII.US,D,20200904,000000,143.809,145.669,139.331,139.992,630844.95150292,0
+HII.US,D,20200908,000000,139.578,140.414,134.146,134.529,947716.54288732,0
+HII.US,D,20200909,000000,135.16,136.468,131.558,134.146,606633.74536364,0
+HII.US,D,20200910,000000,135.592,136.911,130.612,130.799,836790.09467973,0
+HII.US,D,20200911,000000,131.066,140.69,131.066,139.882,882507.35561547,0
+HII.US,D,20200914,000000,140.463,140.561,136.714,139.361,635168.92556893,0
+HII.US,D,20200915,000000,139.282,139.617,136.655,137.865,472120.04403123,0
+HII.US,D,20200916,000000,137.768,142.46,136.625,140.404,379859.34333114,0
+HII.US,D,20200917,000000,138.574,143.484,138.042,142.904,403812.43209963,0
+HII.US,D,20200918,000000,142.363,143.799,141.182,141.565,706854.41994364,0
+HII.US,D,20200921,000000,139.213,139.922,135.424,136.557,502968.11847254,0
+HII.US,D,20200922,000000,136.557,138.485,135.04,136.291,384718.86013106,0
+HII.US,D,20200923,000000,136.852,138.112,131.183,132.315,454706.26739313,0
+HII.US,D,20200924,000000,132.178,133.83,129.491,132.375,432516.30318505,0
+HII.US,D,20200925,000000,131.586,134.844,131.586,134.017,290298.71292327,0
+HII.US,D,20200928,000000,135.907,137.835,134.47,135.838,358937.60935441,0
+HII.US,D,20200929,000000,135.357,136.202,133.683,134.007,247004.09691664,0
+HII.US,D,20200930,000000,134.834,135.641,132.906,133.575,387988.00809119,0
+HII.US,D,20201001,000000,133.585,135.572,132.187,132.846,383718.90937172,0
+HII.US,D,20201002,000000,130.2,136.97,130.2,136.783,413917.62554554,0
+HII.US,D,20201005,000000,138.672,139.558,137.216,138.869,355648.13719186,0
+HII.US,D,20201006,000000,140.374,143.573,139.095,139.617,435205.19516593,0
+HII.US,D,20201007,000000,140.847,142.943,139.852,140.404,334279.27076177,0
+HII.US,D,20201008,000000,141.182,142.076,138.702,142.019,294097.30635659,0
+HII.US,D,20201009,000000,143.219,143.671,141.408,142.343,428468.73827203,0
+HII.US,D,20201012,000000,142.343,144.487,140.561,141.831,256347.1327716,0
+HII.US,D,20201013,000000,140.463,142.44,140.049,140.886,276037.22008136,0
+HII.US,D,20201014,000000,139.852,145.088,139.852,143.809,250442.95196702,0
+HII.US,D,20201015,000000,142.795,142.795,139.361,140.029,400173.38365535,0
+HII.US,D,20201016,000000,140.256,142.747,138.801,140.463,396832.08477662,0
+HII.US,D,20201019,000000,140.857,142.343,139.026,139.459,227315.02581701,0
+HII.US,D,20201020,000000,140.149,141.86,138.702,140.169,241449.49239377,0
+HII.US,D,20201021,000000,140.169,142.5,139.164,141.899,311055.82086036,0
+HII.US,D,20201022,000000,142.303,144.744,141.585,144.448,245649.48882499,0
+HII.US,D,20201023,000000,145.442,145.994,144.35,145.029,272810.75294633,0
+HII.US,D,20201026,000000,143.73,144.045,141.25,142.086,359991.41925017,0
+HII.US,D,20201027,000000,141.211,141.615,138.731,139.036,299405.9880301,0
+HII.US,D,20201028,000000,136.704,138.928,133.732,134.254,371382.1184995,0
+HII.US,D,20201029,000000,133.388,136.153,131.715,135.681,341535.01102764,0
+HII.US,D,20201030,000000,135.376,140.129,135.376,139.962,317516.88481141,0
+HII.US,D,20201102,000000,141.812,144.36,139.805,141.88,418686.69964467,0
+HII.US,D,20201103,000000,144.497,149.94,143.868,148.896,413819.05316378,0
+HII.US,D,20201104,000000,149.841,150.639,142.962,143.022,597409.60609285,0
+HII.US,D,20201105,000000,144.232,151.327,141.25,144.084,837186.41662703,0
+HII.US,D,20201106,000000,143.78,146.928,143.78,144.931,340995.40345326,0
+HII.US,D,20201109,000000,151.839,156.296,147.322,148.011,666045.45389363,0
+HII.US,D,20201110,000000,149.182,156.021,149.122,153.304,515000.04630838,0
+HII.US,D,20201111,000000,153.295,153.827,149.86,149.978,473108.81647922,0
+HII.US,D,20201112,000000,149.142,151.356,148.099,150.442,331298.72647608,0
+HII.US,D,20201113,000000,151.967,156.769,151.446,155.648,398908.20205437,0
+HII.US,D,20201116,000000,156.848,158.226,154.378,154.939,514715.50747443,0
+HII.US,D,20201117,000000,153.738,156.848,153.324,154.515,328723.65002877,0
+HII.US,D,20201118,000000,156.345,156.661,154.692,154.712,272108.55175252,0
+HII.US,D,20201119,000000,153.984,155.067,152.498,153.934,290069.04943588,0
+HII.US,D,20201120,000000,153.925,154.614,149.673,150.639,558562.94178703,0
+HII.US,D,20201123,000000,151.927,156.838,151.839,156.689,447170.05313377,0
+HII.US,D,20201124,000000,158.313,163.745,158.313,162.162,419604.33738418,0
+HII.US,D,20201125,000000,161.581,161.935,157.762,158.156,298231.24912992,0
+HII.US,D,20201127,000000,158.235,158.235,156.109,157.183,145989.76223193,0
+HII.US,D,20201130,000000,155.922,157.034,151.907,153.04,641592.38974548,0
+HII.US,D,20201201,000000,155.676,159.12,155.086,157.074,391094.56243192,0
+HII.US,D,20201202,000000,155.421,157.555,153.147,155.892,376134.93323669,0
+HII.US,D,20201203,000000,156.719,158.678,155.864,156.435,329169.76627201,0
+HII.US,D,20201204,000000,156.799,162.053,156.267,160.203,297860.33243566,0
+HII.US,D,20201207,000000,159.938,162.781,157.742,162.447,482647.98088759,0
+HII.US,D,20201208,000000,161.689,165.035,161.689,163.932,439660.26033758,0
+HII.US,D,20201209,000000,165.132,167.121,164.71,165.743,479357.49251491,0
+HII.US,D,20201210,000000,163.884,168.41,163.884,166.678,502142.95585406,0
+HII.US,D,20201211,000000,166.206,171.284,166.206,169.767,467715.78936563,0
+HII.US,D,20201214,000000,171.018,171.874,166.295,167.169,431778.534637,0
+HII.US,D,20201215,000000,167.573,169.365,166.019,168.213,331234.70523843,0
+HII.US,D,20201216,000000,168.577,169.236,165.389,166.835,324886.44061086,0
+HII.US,D,20201217,000000,166.845,167.102,162.801,162.861,434086.34782241,0
+HII.US,D,20201218,000000,162.948,164.808,160.98,162.053,1022708.7849967,0
+HII.US,D,20201221,000000,159.426,160.587,156.149,157.9,440493.55263703,0
+HII.US,D,20201222,000000,157.625,158.462,155.755,156.335,312787.44290701,0
+HII.US,D,20201223,000000,157.211,159.721,156.661,159.12,185450.21745101,0
+HII.US,D,20201224,000000,159.17,159.17,156.562,158.029,99086.584084661,0
+HII.US,D,20201228,000000,158.943,161.62,158.629,159.445,187120.86689038,0
+HII.US,D,20201229,000000,160.469,160.527,157.458,159.15,264565.22402233,0
+HII.US,D,20201230,000000,159.17,161.846,158.943,161.02,208088.33032256,0
+HII.US,D,20201231,000000,160.547,163.451,160.066,162.87,300091.92986197,0
+HII.US,D,20210104,000000,162.073,162.29,154.949,156.729,495725.58893823,0
+HII.US,D,20210105,000000,156.848,159.584,156.709,158.176,410442.1869308,0
+HII.US,D,20210106,000000,155.942,163.815,155.942,163.352,484926.32397948,0
+HII.US,D,20210107,000000,163.992,163.992,161.069,162.172,493044.82663832,0
+HII.US,D,20210108,000000,163.332,165.192,159.584,161.551,423068.5976876,0
+HII.US,D,20210111,000000,160.273,163.47,160.273,161.65,274404.17041648,0
+HII.US,D,20210112,000000,162.23,165.586,161.581,164.523,283882.36221757,0
+HII.US,D,20210113,000000,163.932,165.281,162.664,163.657,234034.20713886,0
+HII.US,D,20210114,000000,164.907,167.524,164.022,164.346,394756.98370897,0
+HII.US,D,20210115,000000,163.608,164.878,160.617,163.825,310944.03774703,0
+HII.US,D,20210119,000000,165.429,165.989,162.712,162.958,324456.58372957,0
+HII.US,D,20210120,000000,162.644,163.214,160.754,160.941,294034.30132906,0
+HII.US,D,20210121,000000,160.36,162.574,159.287,159.445,309612.80248816,0
+HII.US,D,20210122,000000,159.14,161.05,157.133,160.153,326594.68982472,0
+HII.US,D,20210125,000000,159.642,161.62,158.107,159.082,293955.03693961,0
+HII.US,D,20210126,000000,161.128,162.122,153.62,153.688,488201.56920034,0
+HII.US,D,20210127,000000,152.872,158.983,152.725,155.922,793393.85766096,0
+HII.US,D,20210128,000000,156.631,157.271,154.082,154.722,397673.50675702,0
+HII.US,D,20210129,000000,154.082,154.8,150.087,150.314,362376.46440479,0
+HII.US,D,20210201,000000,150.963,152.606,149.389,150.726,441506.71412793,0
+HII.US,D,20210202,000000,152.783,154.191,150.953,152.498,469750.24202842,0
+HII.US,D,20210203,000000,152.498,154.456,151.877,154.004,324094.81292639,0
+HII.US,D,20210204,000000,154.663,155.154,152.853,154.053,575037.74027307,0
+HII.US,D,20210205,000000,155.528,158.373,154.772,156.592,424315.48750639,0
+HII.US,D,20210208,000000,157.782,158.826,156.532,157.655,310414.59227384,0
+HII.US,D,20210209,000000,157.959,159.779,157.153,159.761,362384.59408576,0
+HII.US,D,20210210,000000,160.627,161.561,159.465,160.283,336761.87208804,0
+HII.US,D,20210211,000000,162.89,171.727,161.965,162.918,777024.74502753,0
+HII.US,D,20210212,000000,163.115,168.912,162.811,168.273,449122.19277674,0
+HII.US,D,20210216,000000,169.7,171.018,166.992,167.347,645542.39848687,0
+HII.US,D,20210217,000000,167.092,171.274,165.665,170.457,451731.82036816,0
+HII.US,D,20210218,000000,169.433,170.693,168.666,170.467,389698.28972529,0
+HII.US,D,20210219,000000,171.117,174.098,170.831,174,437902.21682778,0
+HII.US,D,20210222,000000,174.963,183.909,174.068,182.128,696268.55911036,0
+HII.US,D,20210223,000000,182.826,183.249,174.886,178.103,614916.87406212,0
+HII.US,D,20210224,000000,178.693,181.745,178.693,179.708,357798.43780846,0
+HII.US,D,20210225,000000,179.815,181.094,175.033,176.125,300269.76663318,0
+HII.US,D,20210226,000000,174.108,174.953,168.961,169.079,602805.68183681,0
+HII.US,D,20210301,000000,171.175,173.685,170.929,171.49,492145.480681,0
+HII.US,D,20210302,000000,171.382,173.389,170.447,172.662,294751.74567469,0
+HII.US,D,20210303,000000,173.35,176.459,172.061,175.16,414626.9402102,0
+HII.US,D,20210304,000000,176.036,177.444,170.674,172.405,484209.89584399,0
+HII.US,D,20210305,000000,173.94,179.598,172.168,178.418,368694.24272874,0
+HII.US,D,20210308,000000,180.602,186.567,180.14,183.692,378741.51219774,0
+HII.US,D,20210309,000000,182.383,182.885,176.923,177.906,460367.57397873,0
+HII.US,D,20210310,000000,177.374,182.059,176.282,180.572,322903.81466426,0
+HII.US,D,20210311,000000,179.962,183.18,179.501,182.541,407189.29833261,0
+HII.US,D,20210312,000000,185.788,188.534,185.07,187.52,348624.09283364,0
+HII.US,D,20210315,000000,188.101,191.132,187.57,190.591,456170.62617787,0
+HII.US,D,20210316,000000,189.862,190.246,186.27,187.56,439043.42079397,0
+HII.US,D,20210317,000000,188.022,191.496,186.35,190.256,298669.23569218,0
+HII.US,D,20210318,000000,190.639,192.509,189.282,190.778,347308.10072658,0
+HII.US,D,20210319,000000,190.374,190.374,186.624,189.606,618887.20700592,0
+HII.US,D,20210322,000000,188.918,189.577,185.572,188.465,310156.47490304,0
+HII.US,D,20210323,000000,185.887,187.648,182.728,184.046,481523.03628335,0
+HII.US,D,20210324,000000,185.71,191.369,185.69,186.585,297182.52028477,0
+HII.US,D,20210325,000000,187.136,192.647,185.099,192.382,344013.54751343,0
+HII.US,D,20210326,000000,192.863,195.737,191.584,195.274,252254.85461325,0
+HII.US,D,20210329,000000,195.511,200.382,195.451,199.319,451408.66554959,0
+HII.US,D,20210330,000000,199.073,199.683,196.022,197.695,278079.80242511,0
+HII.US,D,20210331,000000,197.607,200.008,197.124,197.872,398960.02877055,0
+HII.US,D,20210401,000000,198.011,198.385,194.674,196.318,257292.2081844,0
+HII.US,D,20210405,000000,198.188,200.086,197.626,199.545,370776.45726722,0
+HII.US,D,20210406,000000,198.335,201.287,198.049,199.328,321567.49835479,0
+HII.US,D,20210407,000000,199.535,199.802,195.855,197.075,301026.84317353,0
+HII.US,D,20210408,000000,196.288,198.916,194.95,198.621,274218.20396428,0
+HII.US,D,20210409,000000,199.496,200.333,197.508,198.836,242809.18153603,0
+HII.US,D,20210412,000000,199.575,202.36,199.457,202.103,233195.83378881,0
+HII.US,D,20210413,000000,199.969,202.213,197.636,198.158,381140.78429406,0
+HII.US,D,20210414,000000,197.774,201.592,197.774,199.802,445712.80781988,0
+HII.US,D,20210415,000000,199.625,200.569,198.315,200.253,359591.03246238,0
+HII.US,D,20210416,000000,201.681,201.848,198.188,199.998,285136.36550722,0
+HII.US,D,20210419,000000,201.031,202.567,197.852,201.848,374049.67006784,0
+HII.US,D,20210420,000000,201.494,201.848,197.981,199.525,300795.14726589,0
+HII.US,D,20210421,000000,199.477,201.375,199.211,200.47,332283.43408359,0
+HII.US,D,20210422,000000,200.018,201.711,195.717,195.984,467038.99342487,0
+HII.US,D,20210423,000000,197.056,199.141,196.445,198.138,310470.48383051,0
+HII.US,D,20210426,000000,199.319,200.028,197.548,198.936,314449.96266541,0
+HII.US,D,20210427,000000,198.719,201.04,198.443,199.408,391219.55627683,0
+HII.US,D,20210428,000000,198.719,202.39,198.719,202.074,259047.20306383,0
+HII.US,D,20210429,000000,202.744,206.109,202.744,204.711,299733.20768916,0
+HII.US,D,20210430,000000,203.806,204.968,202.586,204.082,236354.21484572,0
+HII.US,D,20210503,000000,204.938,207.713,203.206,206.798,253553.57114824,0
+HII.US,D,20210504,000000,206.247,207.861,205.125,206.069,250567.94581194,0
+HII.US,D,20210505,000000,205.725,205.962,203.491,204.614,270457.21030546,0
+HII.US,D,20210506,000000,206.414,214.325,206.316,209.839,557008.14030148,0
+HII.US,D,20210507,000000,207.929,209.366,206.355,208.579,224165.79065119,0
+HII.US,D,20210510,000000,210.469,215.103,209.73,210.852,281553.20861961,0
+HII.US,D,20210511,000000,209.887,209.887,204.584,206.374,243930.06129979,0
+HII.US,D,20210512,000000,207.457,208.865,203.855,203.905,241205.60196467,0
+HII.US,D,20210513,000000,202.851,207.89,201.946,206.945,192681.56867397,0
+HII.US,D,20210514,000000,207.9,208.293,206.079,207.822,137326.57094809,0
+HII.US,D,20210517,000000,208.058,209.662,206.119,208.431,192565.72072015,0
+HII.US,D,20210518,000000,207.949,209.465,204.948,205.095,136128.45921511,0
+HII.US,D,20210519,000000,204.456,205.095,201.337,204.908,215441.62676007,0
+HII.US,D,20210520,000000,204.908,205.45,203.521,204.308,217661.02966494,0
+HII.US,D,20210521,000000,205.145,207.496,204.397,205.391,165486.76961864,0
+HII.US,D,20210524,000000,206.237,207.979,204.859,207.565,301341.86831113,0
+HII.US,D,20210525,000000,207.536,208.687,202.97,203.658,300520.77053315,0
+HII.US,D,20210526,000000,203.393,204.652,200.362,204.524,544464.04256451,0
+HII.US,D,20210527,000000,207.152,209.406,205.637,208.373,579130.01843144,0
+HII.US,D,20210528,000000,209.091,209.219,207.329,208.933,248571.09292365,0
+HII.US,D,20210601,000000,211.53,213.312,209.139,210.754,261861.08888963,0
+HII.US,D,20210602,000000,210.665,211.707,208.775,211.56,258986.23045654,0
+HII.US,D,20210603,000000,211.393,213.204,207.102,213.194,316662.25209942,0
+HII.US,D,20210604,000000,212.476,215.988,212.466,214.779,250950.04081754,0
+HII.US,D,20210607,000000,214.896,215.251,211.747,213.844,367495.11478563,0
+HII.US,D,20210608,000000,213.48,215.891,211.894,215.172,169577.01535675,0
+HII.US,D,20210609,000000,215.369,216.472,213.253,213.597,289811.94827518,0
+HII.US,D,20210610,000000,215.891,216.599,213.085,213.332,149753.80452111,0
+HII.US,D,20210611,000000,214.051,214.798,212.476,213.568,163270.41534414,0
+HII.US,D,20210614,000000,213.568,213.587,210.911,212.407,192238.5010611,0
+HII.US,D,20210615,000000,212.417,213.48,211.807,212.692,205937.01349584,0
+HII.US,D,20210616,000000,212.427,213.362,209.356,209.503,228999.90219808,0
+HII.US,D,20210617,000000,209.513,210.016,203.068,204.524,231328.03958592,0
+HII.US,D,20210618,000000,201.956,203.137,200.156,200.215,386295.00202915,0
+HII.US,D,20210621,000000,201.671,206.69,201.671,205.882,241235.07205818,0
+HII.US,D,20210622,000000,204.741,205.322,201.829,204.485,240124.35439563,0
+HII.US,D,20210623,000000,204.2,204.652,202.448,202.448,151896.99166688,0
+HII.US,D,20210624,000000,202.911,204.751,201.17,203.973,223199.37482587,0
+HII.US,D,20210625,000000,203.816,206.591,203.571,206.109,252811.73775971,0
+HII.US,D,20210628,000000,205.548,205.548,202.783,204.062,140144.52161438,0
+HII.US,D,20210629,000000,204.317,205.381,200.667,200.844,244549.94947377,0
+HII.US,D,20210630,000000,200.786,204.367,198.926,203.658,211889.97238625,0
+HII.US,D,20210701,000000,204.948,205.252,203.384,205.017,192748.63854198,0
+HII.US,D,20210702,000000,205.666,206.374,203.187,204.85,120144.49021764,0
+HII.US,D,20210706,000000,204.801,204.898,197.164,198.936,249576.12473359,0
+HII.US,D,20210707,000000,197.301,200.559,197.301,199.939,231271.13181912,0
+HII.US,D,20210708,000000,196.662,199.133,195.619,196.702,215917.21309683,0
+HII.US,D,20210709,000000,200.116,200.903,198.069,199.29,307782.60805974,0
+HII.US,D,20210712,000000,197.578,198.492,195.855,197.814,203107.88451822,0
+HII.US,D,20210713,000000,198.236,198.739,195.432,195.845,202637.37923206,0
+HII.US,D,20210714,000000,195.53,197.518,193.218,194.89,212134.87902546,0
+HII.US,D,20210715,000000,193.12,195.628,192.972,194.615,164540.67799573,0
+HII.US,D,20210716,000000,195.638,196.603,193.611,193.995,138148.6849362,0
+HII.US,D,20210719,000000,191.249,191.791,187.215,188.741,263154.724374,0
+HII.US,D,20210720,000000,189.409,196.662,189.409,196.071,322038.00364093,0
+HII.US,D,20210721,000000,197.665,199.515,195.638,197.882,356564.75872125,0
+HII.US,D,20210722,000000,197.341,197.518,194.773,195.373,111122.57676099,0
+HII.US,D,20210723,000000,196.918,197.341,194.074,196.899,104512.12992213,0
+HII.US,D,20210726,000000,197.252,198.768,196.662,198.276,163442.15485465,0
+HII.US,D,20210727,000000,197.902,199.782,196.348,197.558,119557.12076755,0
+HII.US,D,20210728,000000,198.886,200.539,196.081,197.981,126542.54914117,0
+HII.US,D,20210729,000000,200.076,201.484,198.001,200.253,149920.46298101,0
+HII.US,D,20210730,000000,199.29,201.238,197.715,198.236,226545.75475521,0
+HII.US,D,20210802,000000,198.856,201.287,196.396,196.583,140345.73121839,0
+HII.US,D,20210803,000000,196.308,197.764,192.883,197.488,235023.99579697,0
+HII.US,D,20210804,000000,195.491,196.111,191.83,193.67,216098.09849842,0
+HII.US,D,20210805,000000,195.698,196.416,193.76,196.377,182591.61837987,0
+HII.US,D,20210806,000000,199.063,200.696,198.001,198.669,161658.7060918,0
+HII.US,D,20210809,000000,197.755,199.141,196.899,198.236,244364.9992317,0
+HII.US,D,20210810,000000,197.735,201.946,197.134,199.989,137748.29814841,0
+HII.US,D,20210811,000000,200.402,202.045,198.522,201.907,141301.9849425,0
+HII.US,D,20210812,000000,202.064,202.576,199.201,200.51,155854.11387911,0
+HII.US,D,20210813,000000,200.863,201.582,198.827,199.014,100869.01663737,0
+HII.US,D,20210816,000000,198.108,199.939,196.181,198.827,166542.61193464,0
+HII.US,D,20210817,000000,198.158,199.792,197.204,198.749,287298.86064528,0
+HII.US,D,20210818,000000,197.488,198.128,194.359,194.409,191236.51788153,0
+HII.US,D,20210819,000000,193.434,196.288,192.47,193.424,169082.1210277,0
+HII.US,D,20210820,000000,193.73,196.927,193.73,195.914,123552.85896439,0
+HII.US,D,20210823,000000,197.243,199.939,196.692,199.053,208985.64385965,0
+HII.US,D,20210824,000000,199.702,201.12,198.739,199.113,133366.4001055,0
+HII.US,D,20210825,000000,198.414,200.569,197.755,199.29,179332.63252095,0
+HII.US,D,20210826,000000,199.29,199.506,196.967,198.649,103463.40107698,0
+HII.US,D,20210827,000000,199.663,202.016,199.171,201.14,128911.33493384,0
+HII.US,D,20210830,000000,201.16,202.861,200.706,201.16,364816.38490597,0
+HII.US,D,20210831,000000,201.09,202.055,198.001,198.404,427559.23021349,0
+HII.US,D,20210901,000000,198.335,198.452,195.294,197.252,201920.95109657,0
+HII.US,D,20210902,000000,198.266,199.929,197.804,199.338,161748.13258248,0
+HII.US,D,20210903,000000,198.689,198.689,196.545,197.429,118477.90561876,0
+HII.US,D,20210907,000000,195.835,196.042,193.573,193.611,157335.74823592,0
+HII.US,D,20210908,000000,193.179,194.753,192.431,193.857,158517.60060696,0
+HII.US,D,20210909,000000,193.77,195.451,193.356,193.7,111528.04459939,0
+HII.US,D,20210910,000000,195.028,195.028,191.801,192.579,185286.60762148,0
+HII.US,D,20210913,000000,194.349,197.124,192.45,195.304,245543.80297238,0
+HII.US,D,20210914,000000,195.865,195.865,190.965,192.165,206183.95255531,0
+HII.US,D,20210915,000000,192.195,195.245,192.175,193.573,196501.50251983,0
+HII.US,D,20210916,000000,194.458,195.216,189.459,189.567,180458.59333532,0
+HII.US,D,20210917,000000,188.661,190.6,188.081,189.479,483778.00654245,0
+HII.US,D,20210920,000000,187.038,188.741,185.05,188.16,189171.5789151,0
+HII.US,D,20210921,000000,188.651,188.741,183.663,183.978,203766.38867679,0
+HII.US,D,20210922,000000,185.217,187.265,185.217,186.064,171868.56918022,0
+HII.US,D,20210923,000000,186.398,190.985,186.398,189.045,232962.10546092,0
+HII.US,D,20210924,000000,189.155,193.277,189.155,189.853,274546.43983346,0
+HII.US,D,20210927,000000,191.378,193.75,190.669,191.496,217209.8323711,0
+HII.US,D,20210928,000000,192.125,193.07,190.226,190.985,301964.80511547,0
+HII.US,D,20210929,000000,192.175,193.247,190.925,191.761,138581.59044786,0
+HII.US,D,20210930,000000,192.077,192.736,187.323,187.609,344789.93204607,0
+HII.US,D,20211001,000000,188.584,189.823,185.099,188.691,204951.28967821,0
+HII.US,D,20211004,000000,189.282,191.988,189.015,189.547,216209.88161176,0
+HII.US,D,20211005,000000,190.236,191.388,188.307,189.419,263398.61480311,0
+HII.US,D,20211006,000000,188.238,191.546,186.537,191.22,233822.83543363,0
+HII.US,D,20211007,000000,192.411,198.365,192.332,197.124,347827.38409855,0
+HII.US,D,20211008,000000,197.134,201.514,197.134,200.559,297623.5554774,0
+HII.US,D,20211011,000000,201.612,206.187,200.253,204.868,352606.6202989,0
+HII.US,D,20211012,000000,204.83,208.805,203.461,206.178,346007.35177136,0
+HII.US,D,20211013,000000,204.672,205.421,199.23,202.094,344770.62405378,0
+HII.US,D,20211014,000000,203.393,203.393,199.634,202.576,328153.55615074,0
+HII.US,D,20211015,000000,203.187,206.168,202.477,204.574,311193.00922673,0
+HII.US,D,20211018,000000,203.748,204.062,200.431,201.592,274214.13912379,0
+HII.US,D,20211019,000000,201.868,203.728,200.225,203.501,174326.78146358,0
+HII.US,D,20211020,000000,203.354,206.266,203.294,205.745,171545.41436166,0
+HII.US,D,20211021,000000,205.538,206.493,203.294,205.164,162831.41257176,0
+HII.US,D,20211022,000000,205.578,208.205,205.558,206.818,167270.21838147,0
+HII.US,D,20211025,000000,206.748,207.142,204.19,206.473,195531.02185401,0
+HII.US,D,20211026,000000,199.979,200.342,195.077,198.572,417983.48224075,0
+HII.US,D,20211027,000000,199.428,200.333,196.662,196.918,241795.00383501,0
+HII.US,D,20211028,000000,197.017,199.437,195.914,198.739,259204.71563263,0
+HII.US,D,20211029,000000,198.443,199.467,195.994,197.007,248684.90845722,0
+HII.US,D,20211101,000000,197.252,199.221,195.707,196.377,183282.64126235,0
+HII.US,D,20211102,000000,197.046,197.046,192.785,194.251,249024.32263774,0
+HII.US,D,20211103,000000,192.814,194.458,189.626,194.301,421943.65308335,0
+HII.US,D,20211104,000000,195.177,195.648,184.677,185.906,391866.88212407,0
+HII.US,D,20211105,000000,187.038,189.509,186.507,188.544,308826.2558543,0
+HII.US,D,20211108,000000,188.741,189.489,186.29,188.651,253590.15471261,0
+HII.US,D,20211109,000000,187.747,189.685,186.467,189.252,212002.7717097,0
+HII.US,D,20211110,000000,189.242,190.591,188.278,188.347,226682.94312159,0
+HII.US,D,20211111,000000,185.119,186.537,183.122,183.535,347616.01239333,0
+HII.US,D,20211112,000000,183.545,187.442,183.269,186.594,298665.17085169,0
+HII.US,D,20211115,000000,186.791,187.275,184.223,185.031,241976.90544672,0
+HII.US,D,20211116,000000,184.942,186.044,182.816,183.003,238248.43051176,0
+HII.US,D,20211117,000000,182.689,183.072,180.839,181.419,192740.508861,0
+HII.US,D,20211118,000000,181.577,181.577,177.287,179.962,381599.09505875,0
+HII.US,D,20211119,000000,180.169,181.193,178.507,179.558,229469.39127411,0
+HII.US,D,20211122,000000,179.688,186.3,179.688,185.119,316910.207369,0
+HII.US,D,20211123,000000,185.247,187.048,182.895,183.879,218087.83791588,0
+HII.US,D,20211124,000000,183.613,184.952,181.548,182.354,149511.94651226,0
+HII.US,D,20211126,000000,177.798,180.769,177.139,179.214,253279.1944155,0
+HII.US,D,20211129,000000,180.711,180.711,177.177,177.699,253361.50743532,0
+HII.US,D,20211130,000000,175.623,176.578,171.608,173.576,712937.45372957,0
+HII.US,D,20211201,000000,176.017,178.92,172.671,172.671,403836.82114254,0
+HII.US,D,20211202,000000,173.901,176.391,172.592,174.344,481212.07598624,0
+HII.US,D,20211203,000000,174.826,177.483,174.756,177.148,292522.18066862,0
+HII.US,D,20211206,000000,179.608,183.623,179.314,181.755,347419.88383993,0
+HII.US,D,20211207,000000,181.548,182.875,180.484,180.602,370347.61659605,0
+HII.US,D,20211208,000000,180.741,183.151,180.415,182.216,270849.46741226,0
+HII.US,D,20211209,000000,180.741,182.059,178.88,181.832,313677.64297324,0
+HII.US,D,20211210,000000,182.905,183.859,180.681,181.852,248781.44841875,0
+HII.US,D,20211213,000000,181.882,184.273,180.376,183.2,251359.57349641,0
+HII.US,D,20211214,000000,183.259,186.714,181.577,182.079,322983.07905373,0
+HII.US,D,20211215,000000,183.525,185.946,179.914,185.217,427444.39846978,0
+HII.US,D,20211216,000000,186.37,189.37,184.43,184.548,286552.96241627,0
+HII.US,D,20211217,000000,185.572,185.926,179.608,180.032,589027.90501262,0
+HII.US,D,20211220,000000,177.739,177.739,172.956,175.603,298439.57220478,0
+HII.US,D,20211221,000000,177.05,180.848,177.05,179.087,208835.2447617,0
+HII.US,D,20211222,000000,178.93,179.914,175.712,176.342,213607.36749119,0
+HII.US,D,20211223,000000,177.139,178.959,176.99,178.171,209837.22794127,0
+HII.US,D,20211227,000000,177.926,180.297,177.384,180.101,148608.53571445,0
+HII.US,D,20211228,000000,179.923,183.092,179.923,182.157,134350.09150289,0
+HII.US,D,20211229,000000,181.655,182.58,180.927,181.37,128832.07054439,0
+HII.US,D,20211230,000000,181.822,183.142,180.819,181.124,124346.5190691,0
+HII.US,D,20211231,000000,180.75,183.18,179.648,182.6,146159.46932218,0
+HII.US,D,20220103,000000,182.649,185.001,181.104,181.922,425955.65064212,0
+HII.US,D,20220104,000000,183.476,188.327,183.249,185.296,453735.7867273,0
+HII.US,D,20220105,000000,185.65,186.527,182.196,182.846,434262.1521734,0
+HII.US,D,20220106,000000,184.49,186.801,183.112,186.38,301294.10643543,0
+HII.US,D,20220107,000000,187.52,190.216,187.491,188.681,374122.83719656,0
+HII.US,D,20220110,000000,190.689,192.539,189.901,191.85,502470.17551311,0
+HII.US,D,20220111,000000,192.943,194.507,189.587,194.488,402194.62558656,0
+HII.US,D,20220112,000000,193.789,194.359,191.526,192.795,215756.65189767,0
+HII.US,D,20220113,000000,193.77,194.084,190.295,191.279,337776.04978907,0
+HII.US,D,20220114,000000,190.679,194.251,189.587,193.306,330689.00040332,0
+HII.US,D,20220118,000000,192.746,192.746,187.787,191.239,283030.77813594,0
+HII.US,D,20220119,000000,191.388,192.756,189.272,189.39,210181.72317238,0
+HII.US,D,20220120,000000,189.252,191.733,187.255,187.392,234004.73704534,0
+HII.US,D,20220121,000000,187.363,190.275,185.798,186.871,325531.73403787,0
+HII.US,D,20220124,000000,185.041,191.988,184.076,191.319,390550.89001704,0
+HII.US,D,20220125,000000,189.193,191.929,185.808,190.355,248523.33104795,0
+HII.US,D,20220126,000000,190.295,192.234,185.847,187.668,325100.86094645,0
+HII.US,D,20220127,000000,186.988,189.941,183.446,184.253,249607.62724734,0
+HII.US,D,20220128,000000,183.377,183.584,179.588,183.515,289901.37476586,0
+HII.US,D,20220131,000000,181.567,183.269,179.531,183.053,280829.66701327,0
+HII.US,D,20220201,000000,182.196,183.8,180.76,181.409,270072.0666695,0
+HII.US,D,20220202,000000,179.658,183.043,178.969,182.866,393611.7149023,0
+HII.US,D,20220203,000000,183.358,183.358,179.264,179.461,294590.1682654,0
+HII.US,D,20220204,000000,178.792,180.455,176.017,178.565,274759.84395892,0
+HII.US,D,20220207,000000,178.634,181.026,176.568,179.943,321466.89355279,0
+HII.US,D,20220208,000000,181.045,182.167,179.736,181.882,261550.12859251,0
+HII.US,D,20220209,000000,183.043,184.036,182.049,183.043,341170.19159411,0
+HII.US,D,20220210,000000,177.877,184.794,175.298,175.672,800098.81204111,0
+HII.US,D,20220211,000000,175.033,180.169,173.271,179.795,619663.59153857,0
+HII.US,D,20220214,000000,179.708,180.248,175.318,177.247,519862.61173867,0
+HII.US,D,20220215,000000,176.823,178.959,175.78,176.145,337943.72445907,0
+HII.US,D,20220216,000000,176.145,179.688,176.145,178.536,380764.78654919,0
+HII.US,D,20220217,000000,177.454,182.029,177.364,180.829,415813.87363184,0
+HII.US,D,20220218,000000,180.071,184.026,179.708,181.969,566512.75356573,0
+HII.US,D,20220222,000000,183.368,184.529,180.386,182.738,436176.69204187,0
+HII.US,D,20220223,000000,184.568,185.601,183.072,183.24,451999.08363006,0
+HII.US,D,20220224,000000,182.777,189.626,180.656,188.928,646601.28943323,0
+HII.US,D,20220225,000000,189.212,199.673,189.212,196.672,703649.29322115,0
+HII.US,D,20220228,000000,195.678,203.236,195.678,201.14,1270115.3011213,0
+HII.US,D,20220301,000000,201.317,203.344,198.226,200.893,906425.89323983,0
+HII.US,D,20220302,000000,201.504,206.336,198.778,205.174,890970.35350541,0
+HII.US,D,20220303,000000,205.44,208.737,204.898,207.635,631506.50429187,0
+HII.US,D,20220304,000000,207.506,215.221,206.414,214.562,725010.02997027,0
+HII.US,D,20220307,000000,215.969,225.012,213.085,215.241,942273.7214778,0
+HII.US,D,20220308,000000,215.615,216.165,205.952,206.099,983468.84737389,0
+HII.US,D,20220309,000000,205.224,209.199,200.382,204.83,823096.6632956,0
+HII.US,D,20220310,000000,205.105,207.536,204.432,207.309,508592.84149376,0
+HII.US,D,20220311,000000,206.709,210.07,202.674,202.783,365862.06512075,0
+HII.US,D,20220314,000000,203.59,203.885,197.824,198.719,442157.08860554,0
+HII.US,D,20220315,000000,200.116,200.116,195.028,199.27,402607.2068958,0
+HII.US,D,20220316,000000,193.837,196.889,186.734,191.259,569985.14355012,0
+HII.US,D,20220317,000000,194.703,197.036,192.785,194.182,548930.2860475,0
+HII.US,D,20220318,000000,193.857,194.753,188.435,190.6,1142822.7889106,0
+HII.US,D,20220321,000000,192.785,198.512,191.919,197.469,406499.29166027,0
+HII.US,D,20220322,000000,197.705,199.004,195.087,197.833,377619.61622386,0
+HII.US,D,20220323,000000,198.749,201.705,198.375,199.802,282376.33881784,0
+HII.US,D,20220324,000000,199.653,202.911,199.171,200.342,224867.99184499,0
+HII.US,D,20220325,000000,200.293,204.018,199.467,202.684,220926.11278459,0
+HII.US,D,20220328,000000,201.484,202.626,195.432,197.154,483473.14350607,0
+HII.US,D,20220329,000000,193.631,199.27,192.125,199.033,328429.96530372,0
+HII.US,D,20220330,000000,199.812,203.177,197.411,200.076,341359.20667667,0
+HII.US,D,20220331,000000,199.831,201.438,196.219,196.258,420485.39155932,0
+HII.US,D,20220401,000000,196.445,199.555,195.884,199.398,353109.64430892,0
+HII.US,D,20220404,000000,199.712,199.712,194.428,198.649,390951.27680481,0
+HII.US,D,20220405,000000,198.768,201.363,197.705,197.912,361506.58854098,0
+HII.US,D,20220406,000000,198.345,201.661,197.558,198.886,424153.91009712,0
+HII.US,D,20220407,000000,198.994,205.411,197.311,204.604,670270.85557788,0
+HII.US,D,20220408,000000,205.361,207.635,201.839,202.616,414731.60985268,0
+HII.US,D,20220411,000000,203.767,207.792,200.057,201.966,462664.20885281,0
+HII.US,D,20220412,000000,201.405,208.991,201.405,206.621,388586.55585263,0
+HII.US,D,20220413,000000,207.172,209.662,206.355,209.543,500321.90731673,0
+HII.US,D,20220414,000000,214.651,220.407,214.385,219.117,626279.11942805,0
+HII.US,D,20220418,000000,218.419,220.9,216.894,219.324,326339.62108429,0
+HII.US,D,20220419,000000,219.728,222.522,218.196,220.535,324007.41885596,0
+HII.US,D,20220420,000000,221.578,224.353,220.378,223.665,316224.26553714,0
+HII.US,D,20220421,000000,224.363,224.363,217.022,218.439,308255.14576614,0
+HII.US,D,20220422,000000,218.36,221.913,217.445,218.626,352695.03057944,0
+HII.US,D,20220425,000000,217.416,217.416,207.536,215.044,545481.2688959,0
+HII.US,D,20220426,000000,214.522,219.02,214.365,215.172,352276.35200948,0
+HII.US,D,20220427,000000,215.241,218.773,212.358,216.342,290944.00635029,0
+HII.US,D,20220428,000000,216.678,216.983,213.401,214.602,315546.45338626,0
+HII.US,D,20220429,000000,215.113,216.362,208.353,209.346,357402.11586117,0
+HII.US,D,20220502,000000,207.999,213.509,205.824,208.942,349840.49634879,0
+HII.US,D,20220503,000000,209.996,211.792,208.156,211.335,362210.82215502,0
+HII.US,D,20220504,000000,211.688,219.758,209.72,218.596,526811.45654791,0
+HII.US,D,20220505,000000,214.926,221.391,211.707,216.235,475597.51506622,0
+HII.US,D,20220506,000000,215.044,217.455,210.436,212.801,308435.0149576,0
+HII.US,D,20220509,000000,211.53,212.269,205.932,206.631,422836.90177994,0
+HII.US,D,20220510,000000,207.309,209.071,203.796,206.306,325606.93358684,0
+HII.US,D,20220511,000000,206.651,208.982,201.267,202.744,288067.11549697,0
+HII.US,D,20220512,000000,203.078,204.963,196.505,200.519,298416.19937199,0
+HII.US,D,20220513,000000,200.953,204.22,198.099,200.529,360491.39462983,0
+HII.US,D,20220516,000000,201.542,203.433,199.772,201.514,299405.9880301,0
+HII.US,D,20220517,000000,202.714,206.99,201.297,205.637,303687.28127102,0
+HII.US,D,20220518,000000,204.249,205.642,197.932,199.605,282616.16440646,0
+HII.US,D,20220519,000000,198.021,200.293,194.468,197.528,301133.54523626,0
+HII.US,D,20220520,000000,197.449,198.275,191.259,194.606,292493.72678523,0
+HII.US,D,20220523,000000,196.338,198.739,195.354,197.401,322751.38314607,0
+HII.US,D,20220524,000000,198.089,201.282,195.417,200.825,240460.71994578,0
+HII.US,D,20220525,000000,201.247,204.776,201.11,202.833,345272.63185367,0
+HII.US,D,20220526,000000,204.386,210.888,204.386,209.324,530716.74413755,0
+HII.US,D,20220527,000000,209.69,212.205,208.553,212.195,436171.28666868,0
+HII.US,D,20220531,000000,210.928,210.938,206.286,208.295,695378.38919314,0
+HII.US,D,20220601,000000,210.284,210.284,204.605,208.295,295349.85266733,0
+HII.US,D,20220602,000000,209.84,210.118,205.356,209.622,255006.90089901,0
+HII.US,D,20220603,000000,209.077,211.111,208.187,210.651,253862.12619571,0
+HII.US,D,20220606,000000,210.78,211.126,208.424,210.324,312369.91434178,0
+HII.US,D,20220607,000000,209.444,214.199,208.642,213.917,262943.53399209,0
+HII.US,D,20220608,000000,212.293,213.392,210.928,212.047,246787.35790574,0
+HII.US,D,20220609,000000,211.531,212.809,210.809,211.799,351646.90202185,0
+HII.US,D,20220610,000000,208.216,211.473,207.459,209.81,382305.24167087,0
+HII.US,D,20220613,000000,205.604,207.285,202.783,205.198,428129.57275554,0
+HII.US,D,20220614,000000,205.218,205.757,200.16,202.703,482549.31284374,0
+HII.US,D,20220615,000000,203.753,205.033,197.943,203.555,549591.88644331,0
+HII.US,D,20220616,000000,201.16,201.456,196.914,198.992,461441.20311143,0
+HII.US,D,20220617,000000,198.101,201.68,195.097,198.577,816921.53428097,0
+HII.US,D,20220621,000000,201.595,207.593,201.268,207.207,354257.75624369,0
+HII.US,D,20220622,000000,203.624,208.464,203.624,207.295,452919.55276044,0
+HII.US,D,20220623,000000,206.583,208.721,204.712,207.84,311139.25627592,0
+HII.US,D,20220624,000000,209.68,213.333,207.706,213.125,647010.90018419,0
+HII.US,D,20220627,000000,214.214,216.519,212.4,216.124,292029.70291,0
+HII.US,D,20220628,000000,217.203,220.479,213.551,214.946,389989.27663877,0
+HII.US,D,20220629,000000,215.758,215.837,211.007,213.67,289114.72054546,0
+HII.US,D,20220630,000000,211.68,216.361,211.68,215.58,370682.69673522,0
+HII.US,D,20220701,000000,216.035,219.806,213.056,218.688,271236.83563791,0
+HII.US,D,20220705,000000,215.243,215.758,203.931,207.701,507010.91528592,0
+HII.US,D,20220706,000000,207.83,214.976,206.524,212.047,330333.68261188,0
+HII.US,D,20220707,000000,212.838,215.926,212.764,215.075,271596.53536816,0
+HII.US,D,20220708,000000,216.094,217.123,213.095,213.462,266016.13758674,0
+HII.US,D,20220711,000000,212.383,215.362,210.834,213.61,193607.36941591,0
+HII.US,D,20220712,000000,212.789,215.006,209.344,210.008,383971.37890454,0
+HII.US,D,20220713,000000,207.355,210.799,205.811,206.098,262508.05482427,0
+HII.US,D,20220714,000000,202.258,203.95,200.852,202.05,308697.1376017,0
+HII.US,D,20220715,000000,204.297,205.148,201.298,202.525,231475.86994999,0
+HII.US,D,20220718,000000,203.159,205.237,199.101,199.754,287825.45971455,0
+HII.US,D,20220719,000000,199.714,205.208,199.665,204.99,429429.94790396,0
+HII.US,D,20220720,000000,205.366,207.821,203.228,206.751,191108.66876166,0
+HII.US,D,20220721,000000,205.752,207.059,204.282,206.603,188629.16556492,0
+HII.US,D,20220722,000000,208.206,209.359,205.896,206.583,197128.58728088,0
+HII.US,D,20220725,000000,207.059,211.205,207.039,208.414,208673.33199398,0
+HII.US,D,20220726,000000,208.414,209.77,207.493,208.375,176536.78811643,0
+HII.US,D,20220727,000000,208.83,209.582,206.108,208.206,256396.19058748,0
+HII.US,D,20220728,000000,208.563,210.404,205.712,210.294,240390.56298375,0
+HII.US,D,20220729,000000,211.324,215.065,210.592,214.61,223236.11910671,0
+HII.US,D,20220801,000000,214.847,215.926,211.363,215.401,217316.22944505,0
+HII.US,D,20220802,000000,216.985,216.985,213.402,215.233,301458.68572662,0
+HII.US,D,20220803,000000,215.104,217.421,210.176,216.441,214281.01037292,0
+HII.US,D,20220804,000000,217.727,234.988,217.658,226.457,730673.42002792,0
+HII.US,D,20220805,000000,225.239,227.634,221.725,225.239,393497.35940123,0
+HII.US,D,20220808,000000,225.546,229.614,219.36,220.795,392715.31560568,0
+HII.US,D,20220809,000000,222.636,224.14,220.943,223.17,414211.41605827,0
+HII.US,D,20220810,000000,225.546,226.139,222.196,224.685,293789.80664624,0
+HII.US,D,20220811,000000,225.675,227.12,224.052,225.002,185710.14163037,0
+HII.US,D,20220812,000000,225.279,228.298,224.2,228.09,160469.52657015,0
+HII.US,D,20220815,000000,226.199,231.079,226.199,230.168,201979.48167679,0
+HII.US,D,20220816,000000,229.436,232.182,228.882,231.138,245749.68480751,0
+HII.US,D,20220817,000000,229.258,234.355,229.112,233.741,347487.11609644,0
+HII.US,D,20220818,000000,234.622,237.056,233.909,234.345,184860.40153727,0
+HII.US,D,20220819,000000,233.958,235.265,231.831,233.068,219064.20847128,0
+HII.US,D,20220822,000000,230.801,232.963,230.643,232.573,331292.54509506,0
+HII.US,D,20220823,000000,233.582,234.152,232.019,233.711,194382.34046395,0
+HII.US,D,20220824,000000,234.751,237.402,234.503,236.868,251878.72571682,0
+HII.US,D,20220825,000000,238.012,240.31,237.216,240.28,384216.74342653,0
+HII.US,D,20220826,000000,240.688,242.15,234.805,234.929,336796.54161071,0
+HII.US,D,20220829,000000,232.959,236.659,231.318,234.461,372194.04071661,0
+HII.US,D,20220830,000000,234.989,234.989,230.165,230.324,354125.80268349,0
+HII.US,D,20220831,000000,230.503,231.965,228.106,229.021,692763.25152466,0
+HII.US,D,20220901,000000,228.016,228.742,224.605,226.256,433051.55828072,0
+HII.US,D,20220902,000000,228.514,231.657,224.724,225.579,880858.52590839,0
+HII.US,D,20220906,000000,227.3,228.683,226.226,227.847,590609.4895127,0
+HII.US,D,20220907,000000,226.624,232.204,226.325,231.398,439288.12166169,0
+HII.US,D,20220908,000000,231.289,232.532,229.17,230.94,540597.33857612,0
+HII.US,D,20220909,000000,231.02,235.008,231.02,234.034,382443.1987217,0
+HII.US,D,20220912,000000,234.362,235.158,232.94,233.735,501344.08893564,0
+HII.US,D,20220913,000000,231,233.049,227.29,228.056,580503.09984552,0
+HII.US,D,20220914,000000,227.768,232.93,226.937,231.617,397776.71929613,0
+HII.US,D,20220915,000000,230.632,233.536,229.437,231.05,391961.4230531,0
+HII.US,D,20220916,000000,230.344,231.328,226.286,230.861,514828.65899296,0
+HII.US,D,20220919,000000,229.598,233.397,229.225,233.347,259609.14133924,0
+HII.US,D,20220920,000000,232.233,232.233,229.548,231.557,195507.16302543,0
+HII.US,D,20220921,000000,236.928,241.175,231.239,231.328,311816.1041186,0
+HII.US,D,20220922,000000,232.562,239.057,228.752,234.233,533684.13370628,0
+HII.US,D,20220923,000000,232.054,232.442,224.381,229.031,297575.46511681,0
+HII.US,D,20220926,000000,228.165,230.543,225.52,225.639,287097.07344238,0
+HII.US,D,20220927,000000,226.942,228.424,222.804,223.69,327289.37679845,0
+HII.US,D,20220928,000000,224.456,225.689,220.56,224.137,368292.04128382,0
+HII.US,D,20220929,000000,223.481,223.481,218.329,222.128,264525.6002999,0
+HII.US,D,20220930,000000,220.954,223.958,219.403,220.308,266405.71855275,0
+HII.US,D,20221003,000000,223.043,227.678,222.287,225.858,295830.07191524,0
+HII.US,D,20221004,000000,227.201,231.01,227.201,230.94,306028.95937881,0
+HII.US,D,20221005,000000,229.518,233.377,228.514,231.756,236365.04835123,0
+HII.US,D,20221006,000000,231.865,233.188,230.314,230.572,222459.21115596,0
+HII.US,D,20221007,000000,230.383,231.802,228.911,231.627,412920.21722362,0
+HII.US,D,20221010,000000,233.696,237.853,232.562,233.795,239454.67583305,0
+HII.US,D,20221011,000000,233.875,236.351,232.253,233.437,341124.83523559,0
+HII.US,D,20221012,000000,231.676,232.174,225.331,225.48,346663.64350026,0
+HII.US,D,20221013,000000,223.013,230.741,222.063,229.419,223470.65445135,0
+HII.US,D,20221014,000000,229.538,229.538,219.293,221.969,323112.90020897,0
+HII.US,D,20221017,000000,224.456,230.294,223.829,226.783,235616.01728258,0
+HII.US,D,20221018,000000,229.08,237.734,228.593,237.286,439928.56836065,0
+HII.US,D,20221019,000000,235.665,242.06,235.665,241.831,418442.93891501,0
+HII.US,D,20221020,000000,241.135,244.089,240.26,241.702,463175.67758116,0
+HII.US,D,20221021,000000,242.279,249.828,240.747,248.545,439365.53829563,0
+HII.US,D,20221024,000000,250.624,258.074,250.415,250.723,781820.53205984,0
+HII.US,D,20221025,000000,249.231,252.514,248.973,251.35,327718.68722303,0
+HII.US,D,20221026,000000,252.752,255.567,249.43,249.918,325118.69481562,0
+HII.US,D,20221027,000000,251.917,255.383,251.753,252.285,338885.78531628,0
+HII.US,D,20221028,000000,253.658,258.422,249.082,255.975,410856.10878881,0
+HII.US,D,20221031,000000,253.707,256.592,253.12,255.687,296336.79897376,0
+HII.US,D,20221101,000000,256.194,258.621,254.941,255.458,294106.79775193,0
+HII.US,D,20221102,000000,253.986,255.776,251.096,252.414,479702.62081128,0
+HII.US,D,20221103,000000,244.179,245.77,230.334,242.936,824856.13724428,0
+HII.US,D,20221104,000000,243.343,246.611,238.062,242.637,363399.7121831,0
+HII.US,D,20221107,000000,242.19,244.089,238.967,243.025,324865.33128636,0
+HII.US,D,20221108,000000,242.577,245.344,241.23,243.214,290507.4269791,0
+HII.US,D,20221109,000000,242.597,242.775,236.252,237.505,289449.73478552,0
+HII.US,D,20221110,000000,242.458,244.736,238.599,242.856,297204.46852039,0
+HII.US,D,20221111,000000,235.635,236.719,223.729,226.355,794612.37405501,0
+HII.US,D,20221114,000000,226.077,229.447,219.91,219.93,742706.02911395,0
+HII.US,D,20221115,000000,221.173,224.117,218.398,222.009,842083.85182318,0
+HII.US,D,20221116,000000,222.178,224.207,220.527,222.735,521858.49151912,0
+HII.US,D,20221117,000000,221.651,223.819,220.656,222.814,634234.26544376,0
+HII.US,D,20221118,000000,223.511,228.872,223.511,226.087,955058.85060274,0
+HII.US,D,20221121,000000,225.679,233.512,225.261,231.438,532050.34110688,0
+HII.US,D,20221122,000000,232.651,233.636,228.126,229.17,433201.36449445,0
+HII.US,D,20221123,000000,228.33,231,224.71,227.58,338390,0
+HII.US,D,20221125,000000,229.36,230.46,228.4895,230.36,115087,0
+HII.US,D,20221128,000000,228.35,230.325,227.19,228.91,504120,0
+HII.US,D,20221129,000000,229.22,231.645,227.55,228.02,386423,0
+HII.US,D,20221130,000000,227.79,232.06,225.06,231.96,526770,0
+HII.US,D,20221201,000000,232.99,233.255,228.71,230.9,343507,0
+HII.US,D,20221202,000000,229.13,241.72,229.13,240.68,808089,0
+HII.US,D,20221205,000000,237.79,238.36,232.68,235.84,386362,0
+HII.US,D,20221206,000000,236.33,236.3817,233.44,235.71,432368,0
+HII.US,D,20221207,000000,235.68,239.03,234.24,234.32,440650,0
+HII.US,D,20221208,000000,238.4,238.8,233.97,235.24,288128,0
+HII.US,D,20221209,000000,235.45,238.33,233.15,233.36,189469,0
+HII.US,D,20221212,000000,233.13,235.5,231.8,235.43,241732,0
+HII.US,D,20221213,000000,237.93,237.93,231.05,231.95,409749,0
+HII.US,D,20221214,000000,232.39,236.07,230.44,233.38,283148,0
+HII.US,D,20221215,000000,232.87,234.1095,226.93,228.51,490135,0
+HII.US,D,20221216,000000,226.77,233.22,225.75,231.27,1081457,0
+HII.US,D,20221219,000000,230.94,233.7,228.64,229.57,251110,0
+HII.US,D,20221220,000000,229.81,233.035,228.79,228.8,220289,0
+HII.US,D,20221221,000000,229.54,230.975,228.4467,230.41,163460,0
+HII.US,D,20221222,000000,229.43,229.93,225.17,229.03,185708,0
+HII.US,D,20221223,000000,229.06,231.19,228.77,230.07,146773,0
+HII.US,D,20221227,000000,230.03,233.18,230.03,232.09,308772,0
+HII.US,D,20221228,000000,231.47,232.52,229.105,229.31,162512,0
+HII.US,D,20221229,000000,229.71,231.28,228.32,230.97,134155,0
+HII.US,D,20221230,000000,231.27,231.42,227.77,230.68,145326,0
+HII.US,D,20230103,000000,229.68,230.81,227.25,228.35,212862,0
+HII.US,D,20230104,000000,227.07,229.92,225.68,228.16,624414,0
+HII.US,D,20230105,000000,228.17,228.815,224.775,226.95,359910,0
+HII.US,D,20230106,000000,229.87,232.68,226.5,230.11,348173,0
+HII.US,D,20230109,000000,229.5,229.5,220.67,221.56,531353,0
+HII.US,D,20230110,000000,222.61,225.91,220.17,223.97,452548,0
+HII.US,D,20230111,000000,224.52,227.305,222.67,227.03,411104,0
+HII.US,D,20230112,000000,227.04,230.265,226.58,228.47,286956,0
+HII.US,D,20230113,000000,223.89,225.7,220.295,223.07,368501,0
+HII.US,D,20230117,000000,223.94,226.18,219.291,221.55,282295,0
+HII.US,D,20230118,000000,221.61,221.725,218.0925,219.33,352562,0
+HII.US,D,20230119,000000,219.05,220.35,216.65,217.71,265397,0
+HII.US,D,20230120,000000,218.64,220.2,216.43,218.1,356615,0
+HII.US,D,20230123,000000,219.17,220.995,217.79,217.94,384287,0
+HII.US,D,20230124,000000,217.51,220.34,213.82,220.15,373748,0
+HII.US,D,20230125,000000,219.3,219.3,211.74,216.86,475037,0
+HII.US,D,20230126,000000,217.7,220.74,216.4,217.54,358891,0
+HII.US,D,20230127,000000,218.49,220.44,216.545,218.22,244067,0
+HII.US,D,20230130,000000,219.37,220.4561,215.775,216.67,292787,0
+HII.US,D,20230131,000000,217.31,220.79,216.6,220.54,260584,0
+HII.US,D,20230201,000000,219.44,220.34,217.255,218.36,344327,0
+HII.US,D,20230202,000000,217.08,219.58,214.48,217.71,521452,0
+HII.US,D,20230203,000000,218.35,219.05,215.24,216.97,362368,0
+HII.US,D,20230206,000000,217.54,222.22,217.54,222.01,564448,0
+HII.US,D,20230207,000000,221.63,226.25,218.89,225.31,446465,0
+HII.US,D,20230208,000000,223.5,226.485,223.075,225.7,377729,0
+HII.US,D,20230209,000000,221,223.08,211.94,220.45,1109033,0
+HII.US,D,20230210,000000,221.24,223.15,219.86,221.33,492717,0
+HII.US,D,20230213,000000,221.93,223.7,217.21,218.94,509910,0
+HII.US,D,20230214,000000,219.01,219.58,216.05,216.19,450381,0
+HII.US,D,20230215,000000,215.09,219.33,214.36,218.41,541222,0
+HII.US,D,20230216,000000,217.07,222.2,217.07,218.92,302933,0
+HII.US,D,20230217,000000,219.2,225.875,219.2,224.54,1362004,0
+HII.US,D,20230221,000000,226.1,226.79,221.01,222.02,406427,0
+HII.US,D,20230222,000000,222.41,223.75,219.65,220.75,338841,0
+HII.US,D,20230223,000000,219.28,220.75,215.5,217.31,343212,0
+HII.US,D,20230224,000000,216.8,221.055,216.1434,220.75,578890,0
+HII.US,D,20230227,000000,221.05,222.31,217.32,217.38,425773,0
+HII.US,D,20230228,000000,217.79,218.85,215.13,215.2,375113,0
+HII.US,D,20230301,000000,214.22,215.89,213.5,215.73,242588,0
+HII.US,D,20230302,000000,214.86,217.65,213.91,217.52,203555,0
+HII.US,D,20230303,000000,218.38,218.795,216.575,218.5,263598,0
+HII.US,D,20230306,000000,218.37,219.655,215.79,216.83,311019,0
+HII.US,D,20230307,000000,217.4,218.08,214,214,259076,0
+HII.US,D,20230308,000000,214.89,215.5,210.46,212.35,322164,0
+HII.US,D,20230309,000000,214,215.8,209.95,210.01,333634,0
+HII.US,D,20230310,000000,209.48,210.72,206.93,207.96,266808,0
+HII.US,D,20230313,000000,205.75,209.92,203.34,209.16,814265,0
+HII.US,D,20230314,000000,210.76,211.6,206.77,208.35,359885,0
+HII.US,D,20230315,000000,206.25,207,202.75,205.43,339703,0
+HII.US,D,20230316,000000,204.39,208.04,203.12,205.26,332956,0
+HII.US,D,20230317,000000,204.75,204.75,198.7602,199.37,753713,0
+HII.US,D,20230320,000000,201.06,205,201.06,203.33,376130,0
+HII.US,D,20230321,000000,205.32,206.575,203.9201,205.53,374270,0
+HII.US,D,20230322,000000,205.4,206.1,199.18,199.41,524847,0
+HII.US,D,20230323,000000,198.68,199.48,195.75,196.73,412685,0
+HII.US,D,20230324,000000,196.42,200.88,196,200.03,275523,0
+HII.US,D,20230327,000000,202.11,204.93,200.925,204.88,548141,0
+HII.US,D,20230328,000000,204.57,208.48,204.57,206.82,449992,0
+HII.US,D,20230329,000000,207.75,208.82,206.61,208.78,395460,0
+HII.US,D,20230330,000000,208.9,210,206.45,206.97,504921,0
+HII.US,D,20230331,000000,208.15,208.732,206.18,207.02,573423,0
+HII.US,D,20230403,000000,207.41,212.19,207.41,209,562009,0
+HII.US,D,20230404,000000,208.73,209.69,207.2,208.33,554584,0
+HII.US,D,20230405,000000,207.45,209.94,207.2634,207.66,321100,0
+HII.US,D,20230406,000000,208.75,209.71,206.01,206.13,381150,0
+HII.US,D,20230410,000000,206.23,211.1,206.23,209.68,373487,0
+HII.US,D,20230411,000000,210.91,211.2,208.52,209.17,224701,0
+HII.US,D,20230412,000000,209.53,212.38,209.44,210.53,217431,0
+HII.US,D,20230413,000000,209.98,212.42,208.63,211.45,255650,0
+HII.US,D,20230414,000000,210.51,211.46,208.56,209.95,197036,0
+HII.US,D,20230417,000000,210.45,212.12,210.02,211.38,240020,0
+HII.US,D,20230418,000000,211.45,214,210.86,212.03,222679,0
+HII.US,D,20230419,000000,212.26,212.26,210.7,211.03,187656,0
+HII.US,D,20230420,000000,211.07,211.71,209.89,211.7,149957,0
+HII.US,D,20230421,000000,212.7,212.7,207.745,208.71,197872,0
+HII.US,D,20230424,000000,208.69,209.77,207.62,209.31,219273,0
+HII.US,D,20230425,000000,208.59,208.96,206,206.38,190787,0
+HII.US,D,20230426,000000,205.02,205.44,199.76,199.86,352294,0
+HII.US,D,20230427,000000,199.78,202.2,199.43,201.38,260084,0
+HII.US,D,20230428,000000,201.28,202.47,201.11,201.66,229539,0
+HII.US,D,20230501,000000,202.04,205.06,201.97,202.16,348625,0
+HII.US,D,20230502,000000,201.44,201.44,196.0101,196.73,404858,0
+HII.US,D,20230503,000000,197.68,198.935,196.19,196.84,333200,0
+HII.US,D,20230504,000000,201.16,201.16,188.51,192.73,601803,0
+HII.US,D,20230505,000000,192.65,198.58,192.54,197.51,444222,0
+HII.US,D,20230508,000000,197.92,200.31,194.1,194.23,338254,0
+HII.US,D,20230509,000000,194.47,196.08,193.375,194.48,456003,0
+HII.US,D,20230510,000000,195.01,198.57,194.5,198.34,360489,0
+HII.US,D,20230511,000000,196.88,198.3,195.12,196.76,329865,0
+HII.US,D,20230512,000000,198.13,198.13,194.17,195.27,266625,0
+HII.US,D,20230515,000000,195.59,197.51,194.89,197.42,237553,0
+HII.US,D,20230516,000000,196.71,197.57,195.92,196.47,223418,0
+HII.US,D,20230517,000000,197.56,200.97,197.56,200.68,410496,0
+HII.US,D,20230518,000000,199.84,201.6,197.37,201.13,391585,0
+HII.US,D,20230519,000000,202.69,203.8,199.81,200.64,1175111,0
+HII.US,D,20230522,000000,200.68,204.39,199.77,203.29,399077,0
+HII.US,D,20230523,000000,202.68,203.885,200.975,202.37,314767,0
+HII.US,D,20230524,000000,202.71,203.89,201.62,202.05,277319,0
+HII.US,D,20230525,000000,199.51,201.12,194.52,198.07,396872,0
+HII.US,D,20230526,000000,198.13,202.275,197.44,201.29,372909,0
+HII.US,D,20230530,000000,200.59,202.58,199.81,202.05,286388,0
+HII.US,D,20230531,000000,201.83,202.635,198.14,201.38,479682,0
+HII.US,D,20230601,000000,202.35,203.01,200.3147,201.21,376331,0
+HII.US,D,20230602,000000,202.43,207.9,201.2,207.48,375678,0
+HII.US,D,20230605,000000,208.63,209.02,206.17,207.72,415595,0
+HII.US,D,20230606,000000,207.74,210.095,207.445,209.88,302207,0
+HII.US,D,20230607,000000,209.76,215.085,208.445,214.53,380025,0
+HII.US,D,20230608,000000,214.18,218.345,213.7359,216.51,394707,0
+HII.US,D,20230609,000000,217.01,217.66,214.33,215.31,359877,0
+HII.US,D,20230612,000000,215.16,216.28,213.095,214.24,261507,0
+HII.US,D,20230613,000000,213.25,216.89,211.92,216.56,323001,0
+HII.US,D,20230614,000000,218.27,218.96,214.69,215.32,241443,0
+HII.US,D,20230615,000000,215.91,219.12,215.91,218.59,248634,0
+HII.US,D,20230616,000000,218.58,221.75,218.58,221.18,420035,0
+HII.US,D,20230620,000000,221.52,221.52,217.905,218.47,333227,0
+HII.US,D,20230621,000000,218.47,219.77,217.32,219.68,211360,0
+HII.US,D,20230622,000000,218.94,219.6735,216.225,217.95,237601,0
+HII.US,D,20230623,000000,217.55,217.87,215.855,216.96,499412,0
+HII.US,D,20230626,000000,215.56,218.76,212,218.58,259795,0
+HII.US,D,20230627,000000,217.84,221.33,216.925,221.18,178889,0
+HII.US,D,20230628,000000,221.2,221.2,218.655,220.42,238405,0
+HII.US,D,20230629,000000,219.98,227.08,219.98,226.96,299331,0
+HII.US,D,20230630,000000,226,228.24,224.83,227.6,305126,0
+HII.US,D,20230703,000000,225.96,230,225.5,228.75,151612,0
+HII.US,D,20230705,000000,227.82,228.46,225.6978,227.68,239669,0
+HII.US,D,20230706,000000,226.81,227.6,225.35,225.9,266094,0
+HII.US,D,20230707,000000,225.23,227.21,223.55,224.25,504087,0
+HII.US,D,20230710,000000,224.66,227.94,224.66,227.87,212170,0
+HII.US,D,20230711,000000,228.25,232,226.72,230.97,222469,0
+HII.US,D,20230712,000000,232.02,232.02,228.69,229.59,190032,0
+HII.US,D,20230713,000000,228.62,229.7,227,228.28,212590,0
+HII.US,D,20230714,000000,227.43,228.39,225.8,228.35,233865,0
+HII.US,D,20230717,000000,228.93,234.9,228.43,233.08,282104,0
+HII.US,D,20230718,000000,233.09,235.29,227.84,229.6,272400,0
+HII.US,D,20230719,000000,229.45,230.35,227.34,229.48,308601,0
+HII.US,D,20230720,000000,231.07,233.38,229.9,232.87,213230,0
+HII.US,D,20230721,000000,232.95,233.6,230.49,231.57,201962,0
+HII.US,D,20230724,000000,231.71,232.93,230.535,231.22,148865,0
+HII.US,D,20230725,000000,228.9,231.94,226.33,231.59,162975,0
+HII.US,D,20230726,000000,231.96,235.61,231.04,234.46,246414,0
+HII.US,D,20230727,000000,233.69,233.69,228.13,230.59,288112,0
+HII.US,D,20230728,000000,232.69,232.69,228.32,230.45,220590,0
+HII.US,D,20230731,000000,231.17,231.17,227.395,229.67,305449,0
+HII.US,D,20230801,000000,229.6,231.68,228.62,229.97,220896,0
+HII.US,D,20230802,000000,229.91,230.53,227.615,227.82,331410,0
+HII.US,D,20230803,000000,229.48,235.465,218.51,226.26,589490,0
+HII.US,D,20230804,000000,227.46,228.335,225.78,226.84,360069,0
+HII.US,D,20230807,000000,227.6,232.53,227.6,230.54,232302,0
+HII.US,D,20230808,000000,228.34,230.11,224.81,226.02,217324,0
+HII.US,D,20230809,000000,226.44,228.83,224.95,227.66,187667,0
+HII.US,D,20230810,000000,226.72,227.48,224,224.69,186026,0
+HII.US,D,20230811,000000,225.37,227.245,223.36,226.88,190898,0
+HII.US,D,20230814,000000,227.15,228.28,225.46,227.69,212764,0
+HII.US,D,20230815,000000,226.75,228.12,222.62,222.78,258932,0
+HII.US,D,20230816,000000,222.38,225.48,222.38,223.73,182196,0
+HII.US,D,20230817,000000,224.66,225.1118,220.01,220.31,369915,0
+HII.US,D,20230818,000000,219.78,222.6,218.81,219.44,464205,0
+HII.US,D,20230821,000000,219.61,220.89,218.34,219.91,239618,0
+HII.US,D,20230822,000000,220.3,221.615,219.55,220.62,133155,0
+HII.US,D,20230823,000000,221.02,221.02,218.86,220.22,166259,0
+HII.US,D,20230824,000000,218.17,221.0226,217.7,218.11,142551,0
+HII.US,D,20230825,000000,219.64,219.64,217.07,218.55,121051,0
+HII.US,D,20230828,000000,218.57,220.5,218.12,218.96,160474,0
+HII.US,D,20230829,000000,218.36,219.5,216.55,219.02,158885,0
+HII.US,D,20230830,000000,219.45,221.405,219.235,220.81,189499,0
+HII.US,D,20230831,000000,221.14,222.61,220.3,220.32,161013,0
+HII.US,D,20230901,000000,221.68,222.099,220.27,220.86,127767,0
+HII.US,D,20230905,000000,220.78,220.78,217.12,217.12,182826,0
+HII.US,D,20230906,000000,216.35,216.93,209.1,209.2,325992,0
+HII.US,D,20230907,000000,209.53,210.65,208.16,209.38,420602,0
+HII.US,D,20230908,000000,209.38,210.985,208.76,210.84,170319,0
+HII.US,D,20230911,000000,210.59,211.92,208.37,211.1,141592,0
+HII.US,D,20230912,000000,210.04,212.94,210.04,211.35,127907,0
+HII.US,D,20230913,000000,212.08,212.71,209.07,209.52,211505,0
+HII.US,D,20230914,000000,209.58,212.99,209.3878,212.93,179320,0
+HII.US,D,20230915,000000,212.62,214.1932,211.59,211.65,344624,0
+HII.US,D,20230918,000000,212.04,213.84,210.55,212.28,178312,0
+HII.US,D,20230919,000000,212.61,212.73,208.585,208.92,261277,0
+HII.US,D,20230920,000000,210.22,210.22,205.51,205.58,539192,0
+HII.US,D,20230921,000000,204.66,205.125,199.57,202.5,566536,0
+HII.US,D,20230922,000000,202.22,203.4,200.04,201.08,241117,0
+HII.US,D,20230925,000000,200.55,202.36,199.57,201.33,174396,0
+HII.US,D,20230926,000000,200.67,202.313,200.04,200.41,214353,0
+HII.US,D,20230927,000000,201.19,203.21,200.465,203.19,210611,0
+HII.US,D,20230928,000000,204.54,206.84,203.96,205.06,340823,0
+HII.US,D,20230929,000000,205.71,206.845,204.1005,204.58,189411,0
+HII.US,D,20231002,000000,204.34,204.98,201.75,202.01,260397,0
+HII.US,D,20231003,000000,201.44,202.8,200.43,202.22,230737,0
+HII.US,D,20231004,000000,201.66,203.51,199.63,201.65,251108,0
+HII.US,D,20231005,000000,201.68,202.63,200.27,200.29,167163,0
+HII.US,D,20231006,000000,199.6,203.77,199.11,202.52,238765,0
+HII.US,D,20231009,000000,208.81,221.79,208.81,221.44,665239,0
+HII.US,D,20231010,000000,222.45,222.87,218.56,219.34,324353,0
+HII.US,D,20231011,000000,219.54,221.1568,218.5762,220.3,222678,0
+HII.US,D,20231012,000000,220.79,220.9654,217.33,218.81,220776,0
+HII.US,D,20231013,000000,221.8,225.32,219.92,224.83,266034,0
+HII.US,D,20231016,000000,225.33,225.93,222.6,225.16,254298,0
+HII.US,D,20231017,000000,224.44,226.07,221.706,222.96,278070,0
+HII.US,D,20231018,000000,223.6,225.19,221.855,223.01,259877,0
+HII.US,D,20231019,000000,222.56,224.77,221,221.33,285843,0
+HII.US,D,20231020,000000,222.43,223.035,219.01,219.09,406616,0
+HII.US,D,20231023,000000,219.38,220.53,216.12,216.34,177754,0
+HII.US,D,20231024,000000,218.15,218.85,212.58,214.33,176256,0
+HII.US,D,20231025,000000,215.72,217.93,214.73,215.06,213453,0
+HII.US,D,20231026,000000,215.41,218.515,214.56,218.03,294936,0
+HII.US,D,20231027,000000,216.87,218.15,213.02,213.12,297775,0
+HII.US,D,20231030,000000,214.16,218.325,213.62,217.35,270770,0
+HII.US,D,20231031,000000,217.65,221.32,217.295,219.82,291283,0
+HII.US,D,20231101,000000,221.75,221.75,218.515,220.99,327573,0
+HII.US,D,20231102,000000,228.86,234.1825,225.31,233.85,505383,0
+HII.US,D,20231103,000000,235.28,236.28,232.66,233.96,342501,0
+HII.US,D,20231106,000000,233.99,235.44,232.94,234.55,348415,0
+HII.US,D,20231107,000000,234.47,234.47,230.98,232.24,216618,0
+HII.US,D,20231108,000000,233.04,233.195,227.49,228.52,195111,0
+HII.US,D,20231109,000000,229.18,230,226.355,228.14,216247,0
+HII.US,D,20231110,000000,228.77,230.65,227.58,229.93,197438,0
+HII.US,D,20231113,000000,230.25,234.69,230.21,233.36,307402,0
+HII.US,D,20231114,000000,234,236.872,233.26,235.92,268308,0
+HII.US,D,20231115,000000,235.32,237.2,234.16,234.9,329131,0
+HII.US,D,20231116,000000,235,237.66,233.35,234.57,184621,0
+HII.US,D,20231117,000000,236.54,237.87,234.425,236.75,721499,0
+HII.US,D,20231120,000000,237.7,240.46,236.33,239.56,216196,0
+HII.US,D,20231121,000000,239.14,239.53,237.5262,239.28,142378,0
+HII.US,D,20231122,000000,237.24,239.47,237.24,238.08,188279,0
+HII.US,D,20231124,000000,238.34,240.44,238.21,238.34,100100,0
+HII.US,D,20231127,000000,237.71,237.71,234.183,236.45,239932,0
+HII.US,D,20231128,000000,237.32,237.84,235.81,236.68,193997,0
+HII.US,D,20231129,000000,237.06,238.22,233.14,233.75,257585,0
+HII.US,D,20231130,000000,234.04,237.14,233.77,237.02,332128,0
+HII.US,D,20231201,000000,237.05,239.47,235.68,238.74,228358,0
+HII.US,D,20231204,000000,237.75,242.65,237.75,242.6,308461,0
+HII.US,D,20231205,000000,241.82,242.075,239.87,240.48,230964,0
+HII.US,D,20231206,000000,240.89,243.66,240.89,243.59,183630,0
+HII.US,D,20231207,000000,244.2,245.32,243.46,245.19,206917,0
+HII.US,D,20231208,000000,245.57,247.25,244.9,246.89,235978,0
+HII.US,D,20231211,000000,247.25,250.57,246.69,250.38,415564,0
+HII.US,D,20231212,000000,250.3,256.09,249.77,254.48,432908,0
+HII.US,D,20231213,000000,254.48,258.56,253.24,257.59,345064,0
+HII.US,D,20231214,000000,257.8,257.815,252.26,255.83,466389,0
+HII.US,D,20231215,000000,254.66,257.02,253.55,253.55,1256614,0
+HII.US,D,20231218,000000,253.68,255.31,253.44,255.02,261432,0
+HII.US,D,20231219,000000,255.7,257.13,254.45,257.01,203423,0
+HII.US,D,20231220,000000,256.03,257.14,252.37,252.43,206749,0
+HII.US,D,20231221,000000,253.99,254.6474,252.29,254.02,108500,0
+HII.US,D,20231222,000000,255.41,256.9,254.865,256.09,133633,0
+HII.US,D,20231226,000000,256.17,258.11,255.845,257.83,79200,0
+HII.US,D,20231227,000000,257.09,258.715,256.82,258.31,108294,0
+HII.US,D,20231228,000000,257.81,259.33,257.72,258.47,117439,0
+HII.US,D,20231229,000000,258.47,260,257.9,259.64,168180,0
+HII.US,D,20240102,000000,259.08,261.42,259,260.11,173055,0
+HII.US,D,20240103,000000,260,260,256.25,256.3,275980,0
+HII.US,D,20240104,000000,257.53,259.06,255.97,256.32,223617,0
+HII.US,D,20240105,000000,254.9,254.9,248.645,252.5,637082,0
+HII.US,D,20240108,000000,250.84,255.429,250,255.36,265578,0
+HII.US,D,20240109,000000,254.21,254.21,252.52,253.24,128020,0
+HII.US,D,20240110,000000,253.12,254.99,252.37,252.82,155192,0
+HII.US,D,20240111,000000,252.28,252.28,248.78,250.63,190538,0
+HII.US,D,20240112,000000,253.27,254.78,251.74,254.68,204778,0
+HII.US,D,20240116,000000,253.97,256.13,252.28,255.18,214175,0
+HII.US,D,20240117,000000,253.67,258.3799,253.67,254.81,205590,0
+HII.US,D,20240118,000000,255.66,260.3,254.3724,260.19,307966,0
+HII.US,D,20240119,000000,261.15,261.15,255.36,256.23,287453,0
+HII.US,D,20240122,000000,257.11,259.32,255.93,256.77,234832,0
+HII.US,D,20240123,000000,256.99,258.1235,254.54,255.81,175606,0
+HII.US,D,20240124,000000,256,257.9,252.99,253.64,280718,0
+HII.US,D,20240125,000000,254.16,254.64,251.76,254.4,261086,0
+HII.US,D,20240126,000000,255.47,256.71,254.09,255.65,387254,0
+HII.US,D,20240129,000000,256.33,258.59,255.72,258.59,374132,0
+HII.US,D,20240130,000000,258.59,260.615,257.46,260.32,306682,0
+HII.US,D,20240131,000000,261.21,263,257.975,258.92,443889,0
+HII.US,D,20240201,000000,264,268.51,254.19,267.81,778041,0
+HII.US,D,20240202,000000,266.08,269.325,263.36,268.5,324251,0
+HII.US,D,20240205,000000,266.27,267.774,263.01,265.93,247594,0
+HII.US,D,20240206,000000,265.78,267.53,265.025,266.22,392757,0
+HII.US,D,20240207,000000,266.62,275.85,266.295,274.74,472932,0
+HII.US,D,20240208,000000,274.56,275.39,270.165,272.13,260572,0
+HII.US,D,20240209,000000,272.72,274.32,271.01,273.9,196993,0
+HII.US,D,20240212,000000,273.98,276.735,273.98,275.74,160301,0
+HII.US,D,20240213,000000,274.42,277.11,273.39,275.11,312866,0
+HII.US,D,20240214,000000,276.93,280.71,276.49,280.31,264548,0
+HII.US,D,20240215,000000,281.36,285.12,281.35,284.99,300957,0
+HII.US,D,20240216,000000,284.64,287.33,283.34,285.09,263212,0
+HII.US,D,20240220,000000,285.51,288,284.565,284.8,255849,0
+HII.US,D,20240221,000000,285.88,288.68,285.185,288.13,234943,0
+HII.US,D,20240222,000000,287.45,287.74,284.49,287.29,199942,0
+HII.US,D,20240223,000000,287.88,289.5,287.335,288.14,181356,0
+HII.US,D,20240226,000000,288.74,289.88,286.955,288.33,218736,0
+HII.US,D,20240227,000000,287.79,289.68,285.79,289.49,201759,0
+HII.US,D,20240228,000000,290,292.82,289.85,291.85,257767,0
+HII.US,D,20240229,000000,292.3,292.86,290.06,291.62,314806,0
+HII.US,D,20240301,000000,290.75,292.9,287.69,292.46,184338,0
+HII.US,D,20240304,000000,292.59,298.19,292.59,296.43,226161,0
+HII.US,D,20240305,000000,297.54,299.5,289.06,291.33,395639,0
+HII.US,D,20240306,000000,291.91,295.74,290.4,293.99,268569,0
+HII.US,D,20240307,000000,293.25,294.4,291.44,291.85,273098,0
+HII.US,D,20240308,000000,291.27,293.3871,290.95,293.32,207746,0
+HII.US,D,20240311,000000,292.35,292.35,287.24,288.53,225238,0
+HII.US,D,20240312,000000,287.8,290.69,285.845,290.16,202454,0
+HII.US,D,20240313,000000,290.39,291.42,288.115,289.9,231164,0
+HII.US,D,20240314,000000,288.6,290,285.43,286.87,243515,0
+HII.US,D,20240315,000000,284.78,289.58,284.7,289.02,692926,0
+HII.US,D,20240318,000000,289.42,292.08,288.78,290.59,228016,0
+HII.US,D,20240319,000000,291.58,293,289.266,290.69,289270,0
+HII.US,D,20240320,000000,290.69,294.32,290.69,292.2,216761,0
+HII.US,D,20240321,000000,292.78,294.81,291.87,293.93,229760,0
+HII.US,D,20240322,000000,294.79,294.79,291.09,292.55,216803,0
+HII.US,D,20240325,000000,294.09,294.09,290.53,290.8,193410,0
+HII.US,D,20240326,000000,290.82,294.24,289.57,289.87,401881,0
+HII.US,D,20240327,000000,291.6,292.86,288.86,289.75,754195,0
+HII.US,D,20240328,000000,289.81,293.17,289.58,291.47,435008,0
+HII.US,D,20240401,000000,291.97,291.97,287.29,287.6,310209,0
+HII.US,D,20240402,000000,287.74,289.07,286.59,287.47,284952,0
+HII.US,D,20240403,000000,287.27,288.84,284.81,286.39,251092,0
+HII.US,D,20240404,000000,288.59,289.26,284.235,286.21,331191,0
+HII.US,D,20240405,000000,285.33,287.89,284.9556,286.08,199273,0
+HII.US,D,20240408,000000,286.99,287.56,285.1601,285.68,358508,0
+HII.US,D,20240409,000000,283.57,284.96,273.52,275.5,542670,0
+HII.US,D,20240410,000000,273.12,277.245,273.12,275.15,417783,0
+HII.US,D,20240411,000000,274.96,277.46,273.035,276.31,300704,0
+HII.US,D,20240412,000000,275.35,279.56,275.35,275.72,402060,0
+HII.US,D,20240415,000000,279.51,280.69,274.89,275,340066,0
+HII.US,D,20240416,000000,276.09,276.09,272.71,274,245430,0
+HII.US,D,20240417,000000,276.17,276.1899,270.74,271.22,285172,0
+HII.US,D,20240418,000000,271.87,273.57,268.56,268.84,274098,0
+HII.US,D,20240419,000000,270.15,272.62,269.8,271.66,346601,0
+HII.US,D,20240422,000000,272.86,275.55,271.2,274.49,308163,0
+HII.US,D,20240423,000000,276.24,277.85,273.985,274.47,243491,0
+HII.US,D,20240424,000000,274.74,276.43,272.79,275.84,518238,0
+HII.US,D,20240425,000000,274.7,277.05,273.21,275.98,336009,0
+HII.US,D,20240426,000000,274.97,278.9399,273.15,276.97,259166,0
+HII.US,D,20240429,000000,278.31,280.66,277.67,278.55,318150,0
+HII.US,D,20240430,000000,277.8,279.5,275.78,276.93,356963,0
+HII.US,D,20240501,000000,278.3,279.2053,276.38,277.06,583071,0
+HII.US,D,20240502,000000,262.3,263.21,242.19,245.19,1496977,0
+HII.US,D,20240503,000000,246.32,248.465,243.65,246.23,531007,0
+HII.US,D,20240506,000000,247,249.73,245.18,246.59,388474,0
+HII.US,D,20240507,000000,247,250.35,247,248.57,450478,0
+HII.US,D,20240508,000000,248.19,249.4499,246.595,246.92,349001,0
+HII.US,D,20240509,000000,246.95,251.16,246.95,250.97,223518,0
+HII.US,D,20240510,000000,251.65,252.3,249.28,252.03,180390,0
+HII.US,D,20240513,000000,253.26,255.97,253.12,253.93,275978,0
+HII.US,D,20240514,000000,254.26,254.68,249.62,251.51,297331,0
+HII.US,D,20240515,000000,251.91,252.92,250.55,251.63,189008,0
+HII.US,D,20240516,000000,251.87,257.27,251.87,256.16,290343,0
+HII.US,D,20240517,000000,256.99,257.86,254.51,255.6,272686,0
+HII.US,D,20240520,000000,256.99,257.26,254.26,255.59,190025,0
+HII.US,D,20240521,000000,256.39,257.93,253.24,253.76,310999,0
+HII.US,D,20240522,000000,253.08,254.82,252.43,254.49,213072,0
+HII.US,D,20240523,000000,253.91,253.91,250.755,252.88,184935,0
+HII.US,D,20240524,000000,254.63,256.43,251.89,256.2,226862,0
+HII.US,D,20240528,000000,257.85,257.85,251.92,252.75,259706,0
+HII.US,D,20240529,000000,252.54,252.54,248.22,248.3,235404,0
+HII.US,D,20240530,000000,248.74,252.63,248.1111,251.22,189273,0
+HII.US,D,20240531,000000,249.66,253.27,248.98,253.1,346999,0
+HII.US,D,20240603,000000,255.18,255.7,249.8235,250.38,196508,0
+HII.US,D,20240604,000000,249.32,251.92,248.8701,250.46,202199,0
+HII.US,D,20240605,000000,250.4,251.95,248.3846,251.56,188606,0
+HII.US,D,20240606,000000,250.99,253.41,250.43,250.63,221925,0
+HII.US,D,20240607,000000,250.2,250.48,248.59,249.21,217292,0
+HII.US,D,20240610,000000,249.05,249.07,247.49,247.94,170347,0
+HII.US,D,20240611,000000,246.3,246.44,243.92,244.55,255947,0
+HII.US,D,20240612,000000,245.1,246.77,242.1167,243.29,222762,0
+HII.US,D,20240613,000000,242.15,243.02,239.14,240.26,281244,0
+HII.US,D,20240614,000000,238.34,240.06,234.5877,238.46,303020,0
+HII.US,D,20240617,000000,238.3,243.4,238.085,242.03,313143,0
+HII.US,D,20240618,000000,241.76,246.24,241.68,245.93,269809,0
+HII.US,D,20240620,000000,244.94,248.53,243.71,247.36,306412,0
+HII.US,D,20240621,000000,247.43,249.67,244.195,248.91,877730,0
+HII.US,D,20240624,000000,249.57,253.44,248.72,251.2,338365,0
+HII.US,D,20240625,000000,250.96,252,248.91,251.52,248830,0
+HII.US,D,20240626,000000,250.97,251.98,248.795,249.56,209266,0
+HII.US,D,20240627,000000,250.45,250.82,247.46,247.92,387042,0
+HII.US,D,20240628,000000,249.01,250.49,245.49,246.33,367528,0
+HII.US,D,20240701,000000,247.96,249.105,245.71,246.79,170903,0
+HII.US,D,20240702,000000,246.19,248.788,244.5135,247.48,192475,0
+HII.US,D,20240703,000000,247.19,249.0399,246.12,246.12,118178,0
+HII.US,D,20240705,000000,245.79,245.79,241.84,243.07,309171,0
+HII.US,D,20240708,000000,243.73,246.36,242.99,243,201282,0
+HII.US,D,20240709,000000,243.07,243.7174,241.01,241.93,333581,0
+HII.US,D,20240710,000000,242.56,246.95,242.415,246.68,194140,0
+HII.US,D,20240711,000000,247.44,252.18,247.44,251.7,195098,0
+HII.US,D,20240712,000000,254.12,254.12,250.84,250.94,228674,0
+HII.US,D,20240715,000000,251.88,257.64,251.18,255.52,270402,0
+HII.US,D,20240716,000000,256.27,269.045,256.27,267.46,449931,0
+HII.US,D,20240717,000000,268.15,268.83,266.19,267.14,266853,0
+HII.US,D,20240718,000000,266.63,271.2,266.63,267.21,240699,0
+HII.US,D,20240719,000000,268.66,268.66,262.78,263.42,367539,0
+HII.US,D,20240722,000000,264.19,266.21,262.86,266.13,208692,0
+HII.US,D,20240723,000000,267.22,271.3995,266.5,266.69,282439,0
+HII.US,D,20240724,000000,267.39,268.235,263.83,265.3,329873,0
+HII.US,D,20240725,000000,267.95,276.03,267.95,273.95,316837,0
+HII.US,D,20240726,000000,274.54,277.67,273.4,276.03,297115,0
+HII.US,D,20240729,000000,277,278.713,276.3,277.36,309161,0
+HII.US,D,20240730,000000,278,280.86,276.7,279.76,307472,0
+HII.US,D,20240731,000000,279.45,282.845,277.3,279.98,301881,0
+HII.US,D,20240801,000000,283.2,285.81,260.7701,267,623637,0
+HII.US,D,20240802,000000,265.72,268.96,260.71,263.35,344827,0
+HII.US,D,20240805,000000,258.64,260.98,252.7,256.03,392733,0
+HII.US,D,20240806,000000,256.63,260.67,255.865,256.55,316017,0
+HII.US,D,20240807,000000,257.47,259.225,253.26,253.44,306806,0
+HII.US,D,20240808,000000,253.89,259.23,253.89,256.56,200888,0
+HII.US,D,20240809,000000,257.11,261.15,257.11,259.43,184993,0
+HII.US,D,20240812,000000,259.86,265.32,258.11,263.73,374719,0
+HII.US,D,20240813,000000,265,265.8,260.52,262.77,176926,0
+HII.US,D,20240814,000000,262.58,268.14,262.48,266.63,298607,0
+HII.US,D,20240815,000000,268.56,271.07,265.75,269.63,278203,0
+HII.US,D,20240816,000000,269.91,271.49,268.175,270.57,208497,0
+HII.US,D,20240819,000000,270.2,272.97,269.0239,270.9,185554,0
+HII.US,D,20240820,000000,270.58,275.49,268.84,275.23,305932,0
+HII.US,D,20240821,000000,275.94,275.94,268.84,271.44,226534,0
+HII.US,D,20240822,000000,271.54,272.91,268.895,272.11,177037,0
+HII.US,D,20240823,000000,273,275.45,272.12,274.51,157116,0
+HII.US,D,20240826,000000,275.81,277.985,274.1901,276.84,126403,0
+HII.US,D,20240827,000000,276.76,278.7,274.6,276.91,184470,0
+HII.US,D,20240828,000000,277.24,280.575,277.24,280.05,214766,0
+HII.US,D,20240829,000000,282.12,285.425,278.721,282.86,187574,0
+HII.US,D,20240830,000000,281.73,284.48,279.235,282.77,384026,0
+HII.US,D,20240903,000000,282.34,282.955,274.46,275.45,211011,0
+HII.US,D,20240904,000000,275,276.98,272.86,274.27,252414,0
+HII.US,D,20240905,000000,274.59,274.59,269.46,270.93,280608,0
+HII.US,D,20240906,000000,271.46,276.22,268.27,269.21,203945,0
+HII.US,D,20240909,000000,269.57,270.78,267.48,267.74,287430,0
+HII.US,D,20240910,000000,268.55,268.65,259.867,260.87,473277,0
+HII.US,D,20240911,000000,261.02,261.395,253.52,257.62,374600,0
+HII.US,D,20240912,000000,257.55,259.83,255.715,258.28,322173,0
+HII.US,D,20240913,000000,259.05,262.02,257,261.55,350595,0
+HII.US,D,20240916,000000,264.68,267.6,262.1,265.21,360675,0
+HII.US,D,20240917,000000,262.69,268.26,262.39,265.41,387415,0
+HII.US,D,20240918,000000,267.97,270.62,264.97,269.02,373209,0
+HII.US,D,20240919,000000,272,272.37,267.8,268.03,360184,0
+HII.US,D,20240920,000000,267.99,270.07,266.44,267.51,2262430,0
+HII.US,D,20240923,000000,267.87,270.34,267.61,268.13,272883,0
+HII.US,D,20240924,000000,267.27,267.27,256.32,257.32,563663,0
+HII.US,D,20240925,000000,258.91,262.1,256.6,257.02,390107,0
+HII.US,D,20240926,000000,257.27,260.95,257.06,260.36,398011,0
+HII.US,D,20240927,000000,260.34,263.945,256.56,263.07,233421,0
+HII.US,D,20240930,000000,261.74,265.145,261.5,264.38,245860,0
+HII.US,D,20241001,000000,264.19,267.54,259.59,264.65,349474,0
+HII.US,D,20241002,000000,265.14,266.8,261.16,261.52,238994,0
+HII.US,D,20241003,000000,261.03,261.03,256.85,257.45,275734,0
+HII.US,D,20241004,000000,258.83,259.615,255.85,258.3,247616,0
+HII.US,D,20241007,000000,257.18,258.88,255.655,256.38,184914,0
+HII.US,D,20241008,000000,258,259.42,255.38,257.91,267921,0
+HII.US,D,20241009,000000,257.2,259.785,256.39,258.08,167928,0
+HII.US,D,20241010,000000,249.13,253.74,247.2551,252.85,351587,0
+HII.US,D,20241011,000000,253.04,259.595,253.04,259.39,227832,0
+HII.US,D,20241014,000000,259.75,261.88,257.96,260.84,179711,0
+HII.US,D,20241015,000000,261.44,262.5405,256.15,259.33,302372,0
+HII.US,D,20241016,000000,259.25,261.744,259.13,260.66,246665,0
+HII.US,D,20241017,000000,261.26,261.97,258.54,261.87,170341,0
+HII.US,D,20241018,000000,262.91,262.91,260.91,261.53,205198,0
+HII.US,D,20241021,000000,262.82,263.46,259.77,261.24,185709,0
+HII.US,D,20241022,000000,260.69,260.69,255.5001,257.11,175678,0
+HII.US,D,20241023,000000,257,257.27,253.07,256,196077,0
+HII.US,D,20241024,000000,255.15,257.5631,254.05,254.7,172409,0
+HII.US,D,20241025,000000,257.24,258.4699,252.55,253.83,274148,0
+HII.US,D,20241028,000000,254.2,256.035,253.215,255.16,241006,0
+HII.US,D,20241029,000000,254.91,258.12,253.25,253.76,320192,0
+HII.US,D,20241030,000000,255.74,258.12,250.12,250.49,726906,0
+HII.US,D,20241031,000000,215,217.275,184.29,184.96,2606175,0
+HII.US,D,20241101,000000,185.12,191.56,185.01,189.23,1492688,0
+HII.US,D,20241104,000000,189.2,193.15,188.29,191.04,849912,0
+HII.US,D,20241105,000000,191,193.93,187.8871,193.24,624400,0
+HII.US,D,20241106,000000,206,209.5399,200.01,203.21,963187,0
+HII.US,D,20241107,000000,203.27,204.415,196.79,197.82,795820,0
+HII.US,D,20241108,000000,199.03,203.276,199.03,202.66,431717,0
+HII.US,D,20241111,000000,205.8839,208.24,204.4144,206.63,505244,0
+HII.US,D,20241112,000000,207.7,208.19,203.9923,204.6,477649,0
+HII.US,D,20241113,000000,205.02,207.4799,202.16,204,420937,0
+HII.US,D,20241114,000000,204.27,204.27,194.66,195.33,541116,0
+HII.US,D,20241115,000000,195.515,196.8228,192.2601,193.56,493576,0
+HII.US,D,20241118,000000,194.03,197.0947,192.72,196.3,520319,0
+HII.US,D,20241119,000000,196.735,196.935,191.41,191.61,584093,0
+HII.US,D,20241120,000000,191.82,192.335,189.07,190.25,521753,0
+HII.US,D,20241121,000000,191.12,195.6,190,195.3,564260,0
+HII.US,D,20241122,000000,196,200.7655,195.46,198.95,659252,0
+HII.US,D,20241125,000000,200.57,202.34,198.04,198.88,939572,0
+HII.US,D,20241126,000000,198.225,199.46,196.49,197.98,573857,0
+HII.US,D,20241127,000000,198.99,201.45,198.45,199.37,595687,0
+HII.US,D,20241129,000000,198.59,200.07,196.9,197.92,271719,0
+HII.US,D,20241202,000000,198.02,198.02,194.56,194.84,537926,0
+HII.US,D,20241203,000000,194.9,194.965,190.67,191.87,471293,0
+HII.US,D,20241204,000000,190.5,194.8228,190.5,192.9,558708,0
+HII.US,D,20241205,000000,192.99,193.73,188.6,188.88,685162,0
+HII.US,D,20241206,000000,190,191.34,187.76,187.95,609017,0
+HII.US,D,20241209,000000,187.875,194.08,187.875,193.25,824583,0
+HII.US,D,20241210,000000,192.595,193.415,188.53,190.98,536063,0
+HII.US,D,20241211,000000,191.1,192.3356,187.75,191.52,696415,0
+HII.US,D,20241212,000000,192.42,193.42,190,190.85,511159,0
+HII.US,D,20241213,000000,190.82,193.37,190.3,192.14,523695,0
+HII.US,D,20241216,000000,192.57,199.17,192.09,198.27,752902,0
+HII.US,D,20241217,000000,196.6,197.9794,193.2,193.49,481165,0
+HII.US,D,20241218,000000,196.835,206.115,194.23,194.44,988413,0
+HII.US,D,20241219,000000,194.845,195.49,187.39,187.61,716325,0
+HII.US,D,20241220,000000,191.13,197.94,190.38,190.45,2470381,0
+HII.US,D,20241223,000000,190,193.63,188.58,190.41,606843,0
+HII.US,D,20241224,000000,190.665,192.47,189.8,192.46,142010,0
+HII.US,D,20241226,000000,192.02,194.335,191.68,191.83,359487,0
+HII.US,D,20241227,000000,190.77,192.405,189.085,190.42,332379,0
+HII.US,D,20241230,000000,188,190.29,186.36,188.41,366125,0
+HII.US,D,20241231,000000,189.17,190.83,187.33,188.97,342764,0
+HII.US,D,20250102,000000,190.04,190.99,187.09,187.61,328590,0
+HII.US,D,20250103,000000,188.5,188.94,187.2864,188.08,403664,0
+HII.US,D,20250106,000000,189.72,190.306,186.3,186.7,493023,0
+HII.US,D,20250107,000000,187.335,191.1,187.335,189.05,469816,0
+HII.US,D,20250108,000000,188.97,190.7495,186.25,189.66,342127,0
+HII.US,D,20250110,000000,188,190.4,187.01,190.02,370192,0
+HII.US,D,20250113,000000,190.55,195.88,189.04,195.14,464003,0
+HII.US,D,20250114,000000,195.14,197.55,193.14,197.43,429523,0
+HII.US,D,20250115,000000,200.45,200.45,196.69,198.7,346307,0
+HII.US,D,20250116,000000,198.035,202.315,196.65,201.02,411167,0
+HII.US,D,20250117,000000,201.63,204.07,200.58,202.55,640658,0
+HII.US,D,20250121,000000,204.8,209.24,204.5,208.61,549279,0
+HII.US,D,20250122,000000,207.38,207.675,204.8575,205.17,590085,0
+HII.US,D,20250123,000000,206.37,207.17,199.87,204.14,482253,0
+HII.US,D,20250124,000000,203.57,204.1963,201.84,202.72,337871,0
+HII.US,D,20250127,000000,203,206.595,201.64,202.99,414358,0
+HII.US,D,20250128,000000,203,203.2,193.79,195.77,495196,0
+HII.US,D,20250129,000000,195.77,197.04,191.94,192.89,559747,0
+HII.US,D,20250130,000000,193.145,195.81,190.88,195.5,469275,0
+HII.US,D,20250131,000000,196.255,198.22,194.23,197.26,388538,0
+HII.US,D,20250203,000000,195.5,197.895,191.61,196.56,549678,0
+HII.US,D,20250204,000000,195.58,197.54,194.76,195.76,395484,0
+HII.US,D,20250205,000000,197.105,197.87,194.115,195.58,645757,0
+HII.US,D,20250206,000000,171.185,175,158.88,159.75,2389532,0
+HII.US,D,20250207,000000,162.34,169.96,161.955,168.49,1683147,0
+HII.US,D,20250210,000000,169.55,173,167.5,168.27,801276,0
+HII.US,D,20250211,000000,167.52,168.21,165.5534,167.77,567283,0
+HII.US,D,20250212,000000,166.1,167.92,162.86,163.49,721344,0
+HII.US,D,20250213,000000,164.615,165.73,160.69,160.82,787525,0
+HII.US,D,20250214,000000,161.795,163.385,159.41,161.27,848384,0
+HII.US,D,20250218,000000,164.685,171.46,164.685,169.71,1212357,0
+HII.US,D,20250219,000000,170.84,174.515,170.84,173.77,1099041,0
+HII.US,D,20250220,000000,175,179.89,173.78,177.89,903787,0
+HII.US,D,20250221,000000,177.66,178.29,170.2,170.29,830205,0
+HII.US,D,20250224,000000,171.94,172.73,168.76,168.81,820663,0
+HII.US,D,20250225,000000,169.06,175.91,168.83,175.48,1143101,0
+HII.US,D,20250226,000000,176.005,176.635,172.08,173.19,727943,0
+HII.US,D,20250227,000000,173.825,175.88,172.575,174.28,769512,0
+HII.US,D,20250228,000000,173.205,175.75,171.56,175.58,2520949,0
+HII.US,D,20250303,000000,178.215,178.96,170.86,172.68,1292393,0
+HII.US,D,20250304,000000,170.745,175.65,167.7,172.3,921726,0
+HII.US,D,20250305,000000,186.5,195.25,181.005,193.59,1782898,0
+HII.US,D,20250306,000000,191.68,195.42,187.39,193.93,1178310,0
+HII.US,D,20250307,000000,192.19,197.8445,190.49,195.97,929276,0
+HII.US,D,20250310,000000,193.16,204.27,193.1535,197.03,1039601,0
+HII.US,D,20250311,000000,196.71,196.9,190.35,195.01,947106,0
+HII.US,D,20250312,000000,195.25,195.85,188.01,191.73,498965,0
+HII.US,D,20250313,000000,191.71,198.14,191.57,195.51,755108,0
+HII.US,D,20250314,000000,196.34,198.18,194.83,196.16,790787,0
+HII.US,D,20250317,000000,197.2,208.8,196.61,207.13,1200831,0
+HII.US,D,20250318,000000,207,210,204.44,208.57,681779,0
+HII.US,D,20250319,000000,207.62,211.25,206.71,207.43,518818,0
+HII.US,D,20250320,000000,206.405,206.405,200.78,201.71,651241,0
+HII.US,D,20250321,000000,200.5,203.52,199.01,201.47,1446305,0
+HII.US,D,20250324,000000,202.9,206.73,201.24,205.89,525721,0
+HII.US,D,20250325,000000,205.335,207.64,204.205,206.25,557428,0
+HII.US,D,20250326,000000,206.64,207.15,202.44,203.27,438258,0
+HII.US,D,20250327,000000,203.5,204.88,200.75,203.15,350559,0
+HII.US,D,20250328,000000,203.21,205.825,202.8,205.32,560259,0
+HII.US,D,20250331,000000,204,206.6838,202.285,204.04,666745,0
+HII.US,D,20250401,000000,204.485,205.2936,200.86,202.2,549872,0
+HII.US,D,20250402,000000,200,205.43,198.95,204.93,500248,0
+HII.US,D,20250403,000000,201.32,206.93,197.23,199.22,690687,0
+HII.US,D,20250404,000000,191.8659,195.93,184.6,184.95,855917,0
+HII.US,D,20250407,000000,181.25,190.095,177.42,183.31,826364,0
+HII.US,D,20250408,000000,194.335,195.67,184.46,187.54,822859,0
+HII.US,D,20250409,000000,182.8,202.54,182.79,200.08,1009101,0
+HII.US,D,20250410,000000,196.855,203.7699,195.32,200.89,836729,0
+HII.US,D,20250411,000000,209.79,218.78,207.36,215.74,1474113,0
+HII.US,D,20250414,000000,218,221.47,213.41,219.95,1152197,0
+HII.US,D,20250415,000000,219.795,221.5123,217.41,217.98,722789,0
+HII.US,D,20250416,000000,216.97,218.51,213.65,215.6,614886,0
+HII.US,D,20250417,000000,215.645,220.385,213.58,219.48,793549,0
+HII.US,D,20250421,000000,219.11,221.54,215.36,217.86,478148,0
+HII.US,D,20250422,000000,216.94,219.61,211.49,217.22,871717,0
+HII.US,D,20250423,000000,219,221.245,215.46,217.93,793437,0
+HII.US,D,20250424,000000,218.575,222.25,217.01,221.9,824400,0
+HII.US,D,20250425,000000,222.36,226.39,222.36,226.05,570330,0
+HII.US,D,20250428,000000,232,232.35,225.53,228.35,679130,0
+HII.US,D,20250429,000000,227.855,231.84,227.05,230.37,504010,0
+HII.US,D,20250430,000000,229.715,230.97,226.403,230.34,748895,0
+HII.US,D,20250501,000000,237.86,238,222.02,227.48,1063413,0
+HII.US,D,20250502,000000,229.715,232.85,223.52,230.02,668974,0
+HII.US,D,20250505,000000,230.615,234.43,228.9431,233.18,604241,0
+HII.US,D,20250506,000000,231.48,233.78,229.45,232.9,504577,0
+HII.US,D,20250507,000000,232.89,234.2205,230.16,230.21,429008,0
+HII.US,D,20250508,000000,233.75,234.63,229.49,232.95,522325,0
+HII.US,D,20250509,000000,234.005,235.2699,230.22,231.63,329322,0
+HII.US,D,20250512,000000,235,235.5994,227.68,229.74,530135,0
+HII.US,D,20250513,000000,229.725,229.725,224.73,225.73,479292,0
+HII.US,D,20250514,000000,225.69,225.69,219.7119,223.11,522299,0
+HII.US,D,20250515,000000,227.45,229.04,224.316,228.16,385745,0
+HII.US,D,20250516,000000,229,230.44,227.0215,230.05,311397,0
+HII.US,D,20250519,000000,229.1,232.27,227.75,229.35,518393,0
+HII.US,D,20250520,000000,228.49,230,226.71,228.02,420442,0
+HII.US,D,20250521,000000,227.295,228.01,222.87,223.38,453286,0
+HII.US,D,20250522,000000,222,226.11,220.74,224.49,551601,0
+HII.US,D,20250523,000000,223.01,225.63,221.35,224.74,256873,0
+HII.US,D,20250527,000000,225.995,228.02,224.95,227.84,366230,0
+HII.US,D,20250528,000000,228.475,229.24,225.25,225.6,315844,0
+HII.US,D,20250529,000000,225,225.14,222.21,223.68,1057972,0
+HII.US,D,20250530,000000,222.875,223.9541,219.82,223.06,590940,0
+HII.US,D,20250602,000000,223.17,223.51,219.93,222.8,446351,0
+HII.US,D,20250603,000000,223.1,229.03,222.18,227.96,491599,0
+HII.US,D,20250604,000000,228.97,228.99,224.75,224.79,463467,0
+HII.US,D,20250605,000000,225.47,225.89,222.76,224.78,484341,0
+HII.US,D,20250606,000000,225.7982,228.03,225,226.49,312982,0
+HII.US,D,20250609,000000,226.5,229.1,224.18,228.07,483389,0
+HII.US,D,20250610,000000,227.14,227.63,222.3159,223.3,443430,0
+HII.US,D,20250611,000000,222.69,226.28,215.045,226.15,548169,0
+HII.US,D,20250612,000000,224.965,229.3,223.49,229.12,329239,0
+HII.US,D,20250613,000000,232.995,235.89,230,232.73,455851,0
+HII.US,D,20250616,000000,233.01,234.74,226.75,229.26,546661,0
+HII.US,D,20250617,000000,230.01,234.47,227,234.08,544800,0
+HII.US,D,20250618,000000,236.435,239.29,233.13,234.21,524350,0
+HII.US,D,20250620,000000,234.605,235.78,230.72,234.54,1555744,0
+HII.US,D,20250623,000000,235.89,239.68,235.21,237.1,495988,0
+HII.US,D,20250624,000000,233.82,234.25,229.72,231.63,379798,0
+HII.US,D,20250625,000000,231.35,236.08,228.6901,235.12,612971,0
+HII.US,D,20250626,000000,236.785,241.86,236.19,239.83,292808,0
+HII.US,D,20250627,000000,238.87,239.49,236.655,238.65,515997,0
+HII.US,D,20250630,000000,238.875,242.04,237.165,241.46,315932,0
+HII.US,D,20250701,000000,241.295,247.75,239.55,246.31,521514,0
+HII.US,D,20250702,000000,245.5,250.57,242.62,250.15,446118,0
+HII.US,D,20250703,000000,248.8,253.08,247.64,252.08,304186,0
+HII.US,D,20250707,000000,253.791,256.6178,252.37,253.53,403229,0
+HII.US,D,20250708,000000,252.445,252.845,246.34,247.95,560252,0
+HII.US,D,20250709,000000,248.49,250.195,247.01,248.92,290347,0
+HII.US,D,20250710,000000,250.67,258.45,250,258.11,657065,0
+HII.US,D,20250711,000000,257.185,259.125,253.87,258.18,367526,0
+HII.US,D,20250714,000000,257.95,259.6,254.98,258.5,374686,0
+HII.US,D,20250715,000000,258.165,259.53,253.21,253.68,340635,0
+HII.US,D,20250716,000000,254.28,255.78,251.02,253.82,416140,0
+HII.US,D,20250717,000000,254,256.17,253.59,255.35,322823,0
+HII.US,D,20250718,000000,255.02,257.61,251.84,254.49,542989,0
+HII.US,D,20250721,000000,254.63,255.5,252.1,252.93,334217,0
+HII.US,D,20250722,000000,252.27,255.43,250.91,253.96,365207,0
+HII.US,D,20250723,000000,257.88,265.6,257.17,265.56,587253,0
+HII.US,D,20250724,000000,262.91,268,262.75,263.33,371758,0
+HII.US,D,20250725,000000,264.38,265.82,261.45,264.82,327592,0
+HII.US,D,20250728,000000,264.53,265.195,261,262.49,315614,0
+HII.US,D,20250729,000000,261.43,264.23,260.03,260.84,281021,0
+HII.US,D,20250730,000000,261.19,262,256.45,258.52,540357,0
+HII.US,D,20250731,000000,278.67,293.14,277.5739,278.86,2039009,0
+HII.US,D,20250801,000000,278.82,278.86,267.35,269.83,770095,0
+HII.US,D,20250804,000000,270.94,273.02,264.81,265.67,417624,0
+HII.US,D,20250805,000000,265.025,271.48,264.5377,270.92,591188,0
+HII.US,D,20250806,000000,272.07,272.926,267.09,267.49,403456,0
+HII.US,D,20250807,000000,268.415,268.415,259,266.45,476195,0
+HII.US,D,20250808,000000,267.57,271.9999,264.09,264.69,469116,0
+HII.US,D,20250811,000000,266.59,270.005,263.74,266.65,391285,0
+HII.US,D,20250812,000000,266.24,268.4299,264.79,268,351383,0
+HII.US,D,20250813,000000,269.85,271.47,265.71,269.43,337768,0
+HII.US,D,20250814,000000,268.25,271.67,267.14,267.46,236920,0
+HII.US,D,20250815,000000,266.55,267,265.33,266.25,346614,0
+HII.US,D,20250818,000000,266.99,269.62,266.02,267.6,328140,0
+HII.US,D,20250819,000000,265.835,267.86,263.09,265.4,629432,0
+HII.US,D,20250820,000000,265.04,267.93,262.66,267.09,433457,0
+HII.US,D,20250821,000000,264.7601,267.535,264.55,266.48,242272,0
+HII.US,D,20250822,000000,269.29,271.625,267.96,269.98,358981,0
+HII.US,D,20250825,000000,270.41,271.63,269.73,270.72,342616,0
+HII.US,D,20250826,000000,269.18,273.7,269.135,271.74,432758,0
+HII.US,D,20250827,000000,271.58,276.91,271.3086,276.39,393304,0
+HII.US,D,20250828,000000,277.215,277.31,273.04,275.27,448136,0
+HII.US,D,20250829,000000,275.49,276.1889,270.37,270.79,363983,0
+HII.US,D,20250902,000000,270.035,272.26,267.51,269.71,453578,0
+HII.US,D,20250903,000000,270.19,270.32,266.6,269.33,456356,0
+HII.US,D,20250904,000000,270.495,270.53,267.1701,269.98,385876,0
+HII.US,D,20250905,000000,270.885,271.325,266,271.13,362738,0
+HII.US,D,20250908,000000,270,271.0225,265.435,269.94,399657,0
+HII.US,D,20250909,000000,269.71,269.715,264,267.07,431953,0
+HII.US,D,20250910,000000,267.51,273.7125,267.18,271.93,408576,0
+HII.US,D,20250911,000000,272.52,276.93,272.19,276.07,295167,0
+HII.US,D,20250912,000000,277.735,277.735,274.055,274.71,217121,0
+HII.US,D,20250915,000000,275.025,276.59,270.81,273.02,504624,0
+HII.US,D,20250916,000000,274.44,276.91,270.29,273.19,609440,0
+HII.US,D,20250917,000000,273.18,274.865,271.425,272.46,353738,0
+HII.US,D,20250918,000000,272.2,275.9,270.68,274.69,454729,0
+HII.US,D,20250919,000000,277,277,271.35,275.13,1344090,0
+HII.US,D,20250922,000000,274.96,276.86,273.68,276.16,497102,0
+HII.US,D,20250923,000000,276.74,280.7999,275.01,276.01,427286,0
+HII.US,D,20250924,000000,277,280.97,276.41,277.51,600774,0
+HII.US,D,20250925,000000,279.06,281.1,270.2,271.25,699844,0
+HII.US,D,20250926,000000,273.6,279.35,273.25,278.77,369063,0
+HII.US,D,20250929,000000,280.92,282.245,278.81,279.53,308332,0
+HII.US,D,20250930,000000,279.935,288.11,279.64,287.91,426066,0
+HII.US,D,20251001,000000,285.405,291.52,283.745,286.01,468606,0
+HII.US,D,20251002,000000,285.58,287.125,281.41,282.22,378548,0
+HII.US,D,20251003,000000,283.17,286.3749,279,284.24,387437,0
+HII.US,D,20251006,000000,286.82,290.67,285.7,288.49,335505,0
+HII.US,D,20251007,000000,290.345,291.33986,284.18,285.38,442824,0
+HII.US,D,20251008,000000,286.025,290.83,285.36,290.83,264974,0
+HII.US,D,20251009,000000,290.99,291.49,284.71,286.14,333624,0
+HII.US,D,20251010,000000,286,287.22,281.3,282.99,421877,0
+HII.US,D,20251013,000000,286.365,288.225,283.16,287.9,334460,0
+HII.US,D,20251014,000000,288.21,296.03,284.02,291.94,642907,0
+HII.US,D,20251015,000000,293.13,295.4913,278.64,284.96,562853,0
+HII.US,D,20251016,000000,285.99,287.565,282.505,282.66,354361,0
+HII.US,D,20251017,000000,279.9234,283.3975,277.01,280.02,359635,0
+HII.US,D,20251020,000000,282,287.035,281.81,285.77,320459,0
+HII.US,D,20251021,000000,287.425,291.56,287.145,287.53,277903,0
+HII.US,D,20251022,000000,287.92,288.05,282.145,283.64,350261,0
+HII.US,D,20251023,000000,286,291.96,283.58,290.09,382161,0
+HII.US,D,20251024,000000,290.69,301.74,290.69,299.91,525246,0
+HII.US,D,20251027,000000,304,309,299.192,301.69,562888,0
+HII.US,D,20251028,000000,302.79,304.5115,298.0901,299.14,402790,0
+HII.US,D,20251029,000000,299.395,301.24,296.3,298.42,549709,0
+HII.US,D,20251030,000000,315,329.9999,310,319.07,981618,0
+HII.US,D,20251031,000000,321.81,323.34,311.851,322.02,788430,0
+HII.US,D,20251103,000000,322.41,323.12,312.18,317.54,651324,0
+HII.US,D,20251104,000000,315.88,318.2,311,315.9,383397,0
+HII.US,D,20251105,000000,312.43,314.5,305.275,306.68,525890,0
+HII.US,D,20251106,000000,305,308.22,301.29,305.43,434712,0
+HII.US,D,20251107,000000,301.95,310.8,299.0693,309.56,595480,0
+HII.US,D,20251110,000000,311.935,319.79,310.97,318.66,708128,0
+HII.US,D,20251111,000000,318.55,327.98,315.3796,324.19,725502,0
+HII.US,D,20251112,000000,322.8,325.76,317.77,317.89,471147,0
+HII.US,D,20251113,000000,321.04,321.04,310.06,312.67,431403,0
+HII.US,D,20251114,000000,308.035,317.2499,305.295,313.97,340418,0
+HII.US,D,20251117,000000,314.655,314.655,308.34,309.74,321002,0
+HII.US,D,20251118,000000,310.73,312.37,305.3692,309.16,308895,0
+HII.US,D,20251119,000000,308.95,311.05,304.8,309.74,312940,0
+HII.US,D,20251120,000000,314.27,319.9,301.32,301.83,533410,0
+HII.US,D,20251121,000000,301,308.33,295.8701,305.49,516501,0
+HII.US,D,20251124,000000,302.67,311.3,300.77,309.92,282563,0
+HII.US,D,20251125,000000,311.88,316.13,307.38,314.73,452665,0
+HII.US,D,20251126,000000,314.16,317.78,313,314.31,229874,0
+HII.US,D,20251128,000000,313.8,314.31,311.64,313.62,133144,0
+HII.US,D,20251201,000000,310,312.46,306.08,306.65,357068,0
+HII.US,D,20251202,000000,307.635,310.87,306.63048,307.2,330919,0
+HII.US,D,20251203,000000,307.37,310.16,304.01,309.23,347042,0
+HII.US,D,20251204,000000,308.4,318.61,308.4,315.88,357987,0
+HII.US,D,20251205,000000,315.51,317.863,300.2,304.58,632912,0
+HII.US,D,20251208,000000,305.26,316.585,303.61,315.88,450197,0
+HII.US,D,20251209,000000,315.645,320,314.45,314.95,322886,0
+HII.US,D,20251210,000000,313.39,326.63,311.0401,323.14,441408,0
+HII.US,D,20251211,000000,324.19,330.45,321.725,326.72,521862,0
+HII.US,D,20251212,000000,331.25,333.31,326.29,326.92,386317,0
+HII.US,D,20251215,000000,327.845,331.86,324.7213,329.16,335021,0
+HII.US,D,20251216,000000,327.645,328.2417,322.01,326.8,377916,0
+HII.US,D,20251217,000000,323.35,327.38,318.62,321.29,475098,0
+HII.US,D,20251218,000000,322.11,327.19,320.73,322.63,399204,0
+HII.US,D,20251219,000000,324.315,337.4399,324.15,336.64,1438540,0
+HII.US,D,20251222,000000,339,357.44,338.07,353.52,866816,0
+HII.US,D,20251223,000000,358.065,360.2,351.2301,354.52,645024,0
+HII.US,D,20251224,000000,354.5,359.3,353,355.45,197250,0
+HII.US,D,20251226,000000,355.25,356.1,350,351.13,323015,0
+HII.US,D,20251229,000000,350.625,352.5,344.9,345.73,423020,0
+HII.US,D,20251230,000000,346.26,347.335,340.27,341.98,384903,0
+HII.US,D,20251231,000000,344.2223,344.2223,339.11,340.07,262458,0
+HII.US,D,20260102,000000,339.79,349.96,336,349.75,402974,0
+HII.US,D,20260105,000000,358.14,365.916,358.14,363.48,547427,0
+HII.US,D,20260106,000000,366.115,370.515,364,367.6,478054,0
+HII.US,D,20260107,000000,369.25,374.26,356.14,356.45,719948,0
+HII.US,D,20260108,000000,375.6,389.5201,373.9849,378.47,947796,0
+HII.US,D,20260109,000000,380.975,391.04,380.94,386.99,508025,0
+HII.US,D,20260112,000000,390.54,399.6099,390,398.25,590335,0
+HII.US,D,20260113,000000,413.76,414.57,401.45,411.66,1134855,0
+HII.US,D,20260114,000000,416.48,425.1199,409.04,415.39,1032427,0
+HII.US,D,20260115,000000,412.3,420.71,401.2,418.86,861247,0
+HII.US,D,20260116,000000,422.52,427.72,420.03,425.9,688890,0
+HII.US,D,20260120,000000,423.56,432,412.03,415.58,833632,0
+HII.US,D,20260121,000000,421.745,426.79,410.6101,422.68,578422,0
+HII.US,D,20260122,000000,420.03,426.62,416.61,424.14,478374,0
+HII.US,D,20260123,000000,423.75,428.393,412.04,418.58,448932,0
+HII.US,D,20260126,000000,414.1,414.96,405.41,413.56,573833,0
+HII.US,D,20260127,000000,410,423.66,410,422.79,390477,0
+HII.US,D,20260128,000000,418.14,428.5704,416.12,425.39,441564,0
+HII.US,D,20260129,000000,429.15,436.1444,423.51,427.83,446246,0
+HII.US,D,20260130,000000,422.445,429.305,417.23,420.51,476634,0
+HII.US,D,20260202,000000,417.5,425,415.5301,420.3,379560,0
+HII.US,D,20260203,000000,423,432.9099,422.32,429.64,591526,0
+HII.US,D,20260204,000000,425.57,429,409.41,413.14,993196,0
+HII.US,D,20260205,000000,354.61,407,351.625,369.38,1563468,0
+HII.US,D,20260206,000000,375,399.995,374.88,397.77,774860,0
+HII.US,D,20260209,000000,400,414.46,398.06,405.82,610926,0
+HII.US,D,20260210,000000,404.265,404.2791,394.7901,399.37,425614,0
+HII.US,D,20260211,000000,403.52,403.52,382.01,392.7,517517,0
+HII.US,D,20260212,000000,395.46,413.49,395.46,406.76,625303,0
+HII.US,D,20260213,000000,406.055,422.29,406.055,418.78,643792,0
+HII.US,D,20260217,000000,418.05,420.94,406.7,417.83,519750,0
+HII.US,D,20260218,000000,420.375,426.965,417.72,424.89,350284,0
diff --git a/daily/us/nyse stocks/1/hlly.us.txt b/daily/us/nyse stocks/1/hlly.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fca06019f8d6b867db5b319840a7b852f3d2a9ad
--- /dev/null
+++ b/daily/us/nyse stocks/1/hlly.us.txt	
@@ -0,0 +1,1311 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HLLY.US,D,20201130,000000,10.3,10.55,9.75,9.75,195028,0
+HLLY.US,D,20201201,000000,9.9,10.01,9.78,9.8,53842,0
+HLLY.US,D,20201202,000000,9.99,9.99,9.82,9.82,1238,0
+HLLY.US,D,20201203,000000,9.98,9.98,9.77,9.81,6892,0
+HLLY.US,D,20201204,000000,9.8,9.81,9.78,9.78,9306,0
+HLLY.US,D,20201207,000000,10,10.06,10,10.05,2425,0
+HLLY.US,D,20201208,000000,9.95,9.95,9.86,9.86,6304,0
+HLLY.US,D,20201209,000000,9.935,9.94,9.8,9.8,4229,0
+HLLY.US,D,20201210,000000,9.81,9.877,9.8,9.85,323476,0
+HLLY.US,D,20201211,000000,9.89,9.98,9.89,9.9799,10323,0
+HLLY.US,D,20201214,000000,10.1,10.1,9.9284,9.97,1229,0
+HLLY.US,D,20201215,000000,9.95,10,9.9,10,835250,0
+HLLY.US,D,20201216,000000,10,10.02,9.91,10,37976,0
+HLLY.US,D,20201217,000000,9.96,9.99,9.9,9.92,5205,0
+HLLY.US,D,20201218,000000,9.95,10.03,9.935,9.945,469161,0
+HLLY.US,D,20201221,000000,10.06,10.06,9.945,9.96,5403,0
+HLLY.US,D,20201222,000000,10.01,10.01,9.99,10.0032,8844,0
+HLLY.US,D,20201223,000000,10,10.01,10,10.01,2743,0
+HLLY.US,D,20201224,000000,9.98,10.01,9.98,10.01,3525,0
+HLLY.US,D,20201228,000000,10.18,10.18,9.9601,10,61558,0
+HLLY.US,D,20201229,000000,10,10.05,9.95,10,58673,0
+HLLY.US,D,20201230,000000,9.95,10.05,9.95,10.02,65620,0
+HLLY.US,D,20201231,000000,10.05,10.11,9.97,10.01,85573,0
+HLLY.US,D,20210104,000000,10.066,10.09,10.015,10.06,3798,0
+HLLY.US,D,20210105,000000,10.1,10.12,10.07,10.08,17676,0
+HLLY.US,D,20210106,000000,10.2,10.2,10.02,10.035,53344,0
+HLLY.US,D,20210107,000000,10.05,10.12,10,10.11,5875,0
+HLLY.US,D,20210108,000000,10.1,10.2,10.1,10.17,463252,0
+HLLY.US,D,20210111,000000,10.155,10.19,10.1105,10.18,1943,0
+HLLY.US,D,20210112,000000,10.185,10.2,10.12,10.17,136865,0
+HLLY.US,D,20210113,000000,10.23,10.23,10.11,10.16,263432,0
+HLLY.US,D,20210114,000000,10.36,10.36,10.11,10.22,123068,0
+HLLY.US,D,20210115,000000,10.24,10.44,10.13,10.32,113250,0
+HLLY.US,D,20210119,000000,10.6,10.6,10.15,10.28,24724,0
+HLLY.US,D,20210120,000000,10.19,10.26,10.19,10.26,73430,0
+HLLY.US,D,20210121,000000,10.24,10.24,10.04,10.19,99566,0
+HLLY.US,D,20210122,000000,10.26,10.26,10.15,10.19,79950,0
+HLLY.US,D,20210125,000000,10.25,10.35,10.23,10.29,223435,0
+HLLY.US,D,20210126,000000,10.31,10.38,10.24,10.24,40799,0
+HLLY.US,D,20210127,000000,10.17,10.32,10.1554,10.26,21183,0
+HLLY.US,D,20210128,000000,10.37,10.37,10.17,10.18,55194,0
+HLLY.US,D,20210129,000000,10.14,10.34,10.14,10.34,41453,0
+HLLY.US,D,20210201,000000,10.32,10.45,10.245,10.45,11701,0
+HLLY.US,D,20210202,000000,10.39,10.42,10.13,10.32,128399,0
+HLLY.US,D,20210203,000000,10.3,10.5,10.05,10.25,61436,0
+HLLY.US,D,20210204,000000,10.295,10.34,10.25,10.28,24859,0
+HLLY.US,D,20210205,000000,10.38,10.38,10.24,10.29,43416,0
+HLLY.US,D,20210208,000000,10.36,10.36,10.15,10.2,77484,0
+HLLY.US,D,20210209,000000,10.24,10.31,10.23,10.26,76049,0
+HLLY.US,D,20210210,000000,10.25,10.3,10.21,10.25,103564,0
+HLLY.US,D,20210211,000000,10.24,10.46,10.09,10.4,63505,0
+HLLY.US,D,20210212,000000,10.4,10.4,10.26,10.326,10716,0
+HLLY.US,D,20210216,000000,10.41,10.41,10.23,10.28,14969,0
+HLLY.US,D,20210217,000000,10.3,10.34,10.2,10.2,48266,0
+HLLY.US,D,20210218,000000,10.33,10.33,10.23,10.28,64837,0
+HLLY.US,D,20210219,000000,10.27,10.28,10.11,10.16,291451,0
+HLLY.US,D,20210222,000000,10.19,10.29,10.16,10.21,28043,0
+HLLY.US,D,20210223,000000,10.18,10.22,10.13,10.22,65565,0
+HLLY.US,D,20210224,000000,10.12,10.3,10.12,10.22,42095,0
+HLLY.US,D,20210225,000000,10.27,10.27,10,10.21,127811,0
+HLLY.US,D,20210226,000000,10.15,10.2092,10.01,10.05,125260,0
+HLLY.US,D,20210301,000000,10.2,10.2,10.08,10.08,22840,0
+HLLY.US,D,20210302,000000,10.07,10.13,9.9,9.9,48959,0
+HLLY.US,D,20210303,000000,10,10.0792,9.9,10.04,21705,0
+HLLY.US,D,20210304,000000,9.97,10.04,9.81,10.01,37659,0
+HLLY.US,D,20210305,000000,9.82,9.99,9.82,9.88,26866,0
+HLLY.US,D,20210308,000000,9.983,10.04,9.95,9.95,33461,0
+HLLY.US,D,20210309,000000,9.95,9.95,9.9,9.91,8226,0
+HLLY.US,D,20210310,000000,9.96,9.97,9.91,9.94,41941,0
+HLLY.US,D,20210311,000000,9.97,10.04,9.89,9.98,183827,0
+HLLY.US,D,20210312,000000,10.01,10.3,10,10.3,5438304,0
+HLLY.US,D,20210315,000000,10.6,10.6414,10.01,10.14,836455,0
+HLLY.US,D,20210316,000000,10.14,10.2,10.02,10.13,306889,0
+HLLY.US,D,20210317,000000,10.25,10.25,9.82,10.1,823432,0
+HLLY.US,D,20210318,000000,10.19,10.19,9.9,10.14,528647,0
+HLLY.US,D,20210319,000000,10.11,10.12,10.01,10.02,533985,0
+HLLY.US,D,20210322,000000,10.01,10.11,9.99,10.11,663156,0
+HLLY.US,D,20210323,000000,10.11,10.22,10,10.01,1747378,0
+HLLY.US,D,20210324,000000,9.95,10.1,9.86,9.91,141921,0
+HLLY.US,D,20210325,000000,9.92,9.99,9.83,9.95,493653,0
+HLLY.US,D,20210326,000000,9.98,10.01,9.9,9.98,315193,0
+HLLY.US,D,20210329,000000,9.98,9.99,9.93,9.97,19934,0
+HLLY.US,D,20210330,000000,9.94,9.999,9.91,9.95,189649,0
+HLLY.US,D,20210331,000000,9.92,9.98,9.91,9.98,130872,0
+HLLY.US,D,20210401,000000,10,10.19,9.93,9.97,65123,0
+HLLY.US,D,20210405,000000,10,10.0487,9.93,9.96,23080,0
+HLLY.US,D,20210406,000000,9.97,9.97,9.945,9.97,33932,0
+HLLY.US,D,20210407,000000,9.97,10,9.93,9.96,77804,0
+HLLY.US,D,20210408,000000,9.96,10,9.95,9.96,27462,0
+HLLY.US,D,20210409,000000,9.96,9.96,9.92,9.96,23593,0
+HLLY.US,D,20210412,000000,9.94,9.96,9.91,9.94,39249,0
+HLLY.US,D,20210413,000000,9.92,9.94,9.9,9.93,21370,0
+HLLY.US,D,20210414,000000,9.92,9.94,9.9,9.93,140267,0
+HLLY.US,D,20210415,000000,9.94,9.97,9.905,9.94,105435,0
+HLLY.US,D,20210416,000000,9.95,9.98,9.83,9.96,40138,0
+HLLY.US,D,20210419,000000,9.99,9.99,9.89,9.92,625954,0
+HLLY.US,D,20210420,000000,9.99,9.99,9.87,9.92,27740,0
+HLLY.US,D,20210421,000000,9.97,9.97,9.89,9.96,120551,0
+HLLY.US,D,20210422,000000,9.98,9.98,9.85,9.96,152522,0
+HLLY.US,D,20210423,000000,9.98,9.98,9.87,9.95,99383,0
+HLLY.US,D,20210426,000000,9.93,9.98,9.89,9.97,252135,0
+HLLY.US,D,20210427,000000,9.93,10.02,9.92,10,862767,0
+HLLY.US,D,20210428,000000,10.07,10.07,9.86,9.93,51649,0
+HLLY.US,D,20210429,000000,9.92,9.9383,9.87,9.9,124136,0
+HLLY.US,D,20210430,000000,9.92,10.01,9.865,9.99,92296,0
+HLLY.US,D,20210503,000000,10.01,10.0324,9.9,9.95,42862,0
+HLLY.US,D,20210504,000000,9.94,9.95,9.87,9.95,109284,0
+HLLY.US,D,20210505,000000,9.91,10.04,9.91,10.01,101822,0
+HLLY.US,D,20210506,000000,10.01,10.01,9.94,9.95,109079,0
+HLLY.US,D,20210507,000000,9.95,10.05,9.93,10.01,129505,0
+HLLY.US,D,20210510,000000,9.96,10.01,9.86,9.92,49616,0
+HLLY.US,D,20210511,000000,9.86,9.91,9.8501,9.91,90296,0
+HLLY.US,D,20210512,000000,9.9305,9.9305,9.9,9.91,18681,0
+HLLY.US,D,20210513,000000,9.93,9.9647,9.92,9.92,22931,0
+HLLY.US,D,20210514,000000,9.94,9.95,9.85,9.93,104184,0
+HLLY.US,D,20210517,000000,9.9,9.9688,9.9,9.93,21274,0
+HLLY.US,D,20210518,000000,9.89,9.97,9.87,9.96,20114,0
+HLLY.US,D,20210519,000000,9.91,9.98,9.88,9.94,982134,0
+HLLY.US,D,20210520,000000,9.955,9.97,9.91,9.96,75564,0
+HLLY.US,D,20210521,000000,9.95,9.99,9.95,9.98,1044813,0
+HLLY.US,D,20210524,000000,9.97,10.01,9.93,9.96,478599,0
+HLLY.US,D,20210525,000000,9.97,9.99,9.96,9.99,324119,0
+HLLY.US,D,20210526,000000,9.99,10.03,9.97,10.01,511355,0
+HLLY.US,D,20210527,000000,10.0076,10.05,10,10.02,217966,0
+HLLY.US,D,20210528,000000,10.02,10.07,9.98,10.06,249053,0
+HLLY.US,D,20210601,000000,10.04,10.09,10.02,10.04,165631,0
+HLLY.US,D,20210602,000000,10.03,10.07,10.03,10.06,321265,0
+HLLY.US,D,20210603,000000,10.07,10.07,10.03,10.05,68668,0
+HLLY.US,D,20210604,000000,10.03,10.07,10.02,10.06,316569,0
+HLLY.US,D,20210607,000000,10.09,10.1,10.06,10.07,556738,0
+HLLY.US,D,20210608,000000,10.1,10.36,10.085,10.33,1332412,0
+HLLY.US,D,20210609,000000,10.49,10.55,10.35,10.37,444080,0
+HLLY.US,D,20210610,000000,10.39,10.4,10.27,10.3,379041,0
+HLLY.US,D,20210611,000000,10.3,10.39,10.3,10.35,223212,0
+HLLY.US,D,20210614,000000,10.36,10.36,10.24,10.3,322899,0
+HLLY.US,D,20210615,000000,10.29,10.3,10.1,10.21,128111,0
+HLLY.US,D,20210616,000000,10.22,10.24,10.12,10.2,452680,0
+HLLY.US,D,20210617,000000,10.19,10.2197,10.17,10.18,162091,0
+HLLY.US,D,20210618,000000,10.17,10.18,10.1,10.18,141274,0
+HLLY.US,D,20210621,000000,10.18,10.19,10.08,10.15,240048,0
+HLLY.US,D,20210622,000000,10.16,10.16,10.12,10.15,104769,0
+HLLY.US,D,20210623,000000,10.23,10.24,10,10.05,399420,0
+HLLY.US,D,20210624,000000,10.07,10.09,10.02,10.08,70241,0
+HLLY.US,D,20210625,000000,10.19,10.3,10.05,10.05,243850,0
+HLLY.US,D,20210628,000000,10.05,10.11,9.98,9.98,113199,0
+HLLY.US,D,20210629,000000,10.017,10.05,9.99,10.01,96795,0
+HLLY.US,D,20210630,000000,10.02,10.04,9.97,10.01,148920,0
+HLLY.US,D,20210701,000000,10,10.0566,9.97,10.03,364009,0
+HLLY.US,D,20210702,000000,10.02,10.055,9.97,10.03,1336142,0
+HLLY.US,D,20210706,000000,10.02,10.04,9.97,10,396784,0
+HLLY.US,D,20210707,000000,10.02,10.02,9.97,9.98,747292,0
+HLLY.US,D,20210708,000000,9.98,9.9973,9.97,9.99,1076115,0
+HLLY.US,D,20210709,000000,9.99,10.02,9.9,10,358996,0
+HLLY.US,D,20210712,000000,9.96,10.04,9.92,9.99,590945,0
+HLLY.US,D,20210713,000000,10.05,10.91,9.78,10.08,862974,0
+HLLY.US,D,20210714,000000,10.11,10.55,9.9501,10.38,330441,0
+HLLY.US,D,20210715,000000,10.3,10.31,9.8501,10.02,169563,0
+HLLY.US,D,20210716,000000,10.11,10.23,9.76,9.8,88554,0
+HLLY.US,D,20210719,000000,9.75,9.94,9.45,9.5857,257374,0
+HLLY.US,D,20210720,000000,9.81,9.81,9.32,9.4,247533,0
+HLLY.US,D,20210721,000000,9.38,9.92,9.24,9.78,456179,0
+HLLY.US,D,20210722,000000,9.7,11.07,9.7,10.94,444533,0
+HLLY.US,D,20210723,000000,11.48,12.41,11,12.1,629255,0
+HLLY.US,D,20210726,000000,12.64,12.75,11.98,12.07,648477,0
+HLLY.US,D,20210727,000000,11.79,12.02,11.05,11.11,469695,0
+HLLY.US,D,20210728,000000,11.22,11.66,10.96,11.48,320670,0
+HLLY.US,D,20210729,000000,11.27,11.37,10.78,11.03,1237019,0
+HLLY.US,D,20210730,000000,11.12,11.81,10.93,11.78,234774,0
+HLLY.US,D,20210802,000000,11.7,11.83,11.47,11.58,268780,0
+HLLY.US,D,20210803,000000,11.47,11.82,11.47,11.65,224567,0
+HLLY.US,D,20210804,000000,11.56,11.7,11.205,11.55,118227,0
+HLLY.US,D,20210805,000000,11.58,11.93,11.435,11.6,325523,0
+HLLY.US,D,20210806,000000,11.57,11.69,11.51,11.63,195371,0
+HLLY.US,D,20210809,000000,11.59,11.685,11.53,11.59,107519,0
+HLLY.US,D,20210810,000000,11.5,11.62,11.18,11.25,539171,0
+HLLY.US,D,20210811,000000,11.62,11.87,11.43,11.75,304617,0
+HLLY.US,D,20210812,000000,11.87,11.87,11.33,11.37,137131,0
+HLLY.US,D,20210813,000000,11.28,11.305,11.08,11.2,82887,0
+HLLY.US,D,20210816,000000,11.39,11.39,10.87,11.02,162151,0
+HLLY.US,D,20210817,000000,11,11,10.72,10.85,109164,0
+HLLY.US,D,20210818,000000,10.76,11.15,10.72,10.82,249668,0
+HLLY.US,D,20210819,000000,11.01,11.22,10.78,11.06,183953,0
+HLLY.US,D,20210820,000000,11.12,11.79,10.98,11.6,237817,0
+HLLY.US,D,20210823,000000,11.67,12.01,11.52,11.9,277245,0
+HLLY.US,D,20210824,000000,12.12,12.27,11.87,12.15,292485,0
+HLLY.US,D,20210825,000000,12.18,12.24,11.99,12.13,171838,0
+HLLY.US,D,20210826,000000,12.19,12.54,12.08,12.25,206469,0
+HLLY.US,D,20210827,000000,12.31,12.42,11.89,12.06,217392,0
+HLLY.US,D,20210830,000000,12.12,12.13,11.58,11.79,198142,0
+HLLY.US,D,20210831,000000,11.77,11.97,11.62,11.7,156601,0
+HLLY.US,D,20210901,000000,11.78,11.815,11.43,11.5,140397,0
+HLLY.US,D,20210902,000000,11.55,11.57,11.365,11.45,104658,0
+HLLY.US,D,20210903,000000,11.49,11.49,11.27,11.43,98429,0
+HLLY.US,D,20210907,000000,11.53,12.19,11.21,11.24,388871,0
+HLLY.US,D,20210908,000000,11.18,11.63,11.18,11.46,159567,0
+HLLY.US,D,20210909,000000,11.57,11.74,11.5,11.57,229512,0
+HLLY.US,D,20210910,000000,11.47,11.82,11.47,11.72,298338,0
+HLLY.US,D,20210913,000000,11.64,12.04,11.5,11.55,359321,0
+HLLY.US,D,20210914,000000,11.43,11.97,11.35,11.49,203036,0
+HLLY.US,D,20210915,000000,11.51,11.95,11.425,11.47,478054,0
+HLLY.US,D,20210916,000000,11.38,11.8,11.24,11.41,363089,0
+HLLY.US,D,20210917,000000,11.44,11.7,11.08,11.11,1962028,0
+HLLY.US,D,20210920,000000,10.98,11.4,10.78,11.24,451948,0
+HLLY.US,D,20210921,000000,11.2,11.7,11.2,11.28,458590,0
+HLLY.US,D,20210922,000000,11.34,12.1,11.34,11.96,315240,0
+HLLY.US,D,20210923,000000,12,12.34,11.93,12.06,72471,0
+HLLY.US,D,20210924,000000,12.04,12.36,11.93,12.21,78490,0
+HLLY.US,D,20210927,000000,12.19,12.41,12.19,12.25,56357,0
+HLLY.US,D,20210928,000000,12.21,12.41,11.69,11.98,121664,0
+HLLY.US,D,20210929,000000,12.07,12.17,11.75,11.8,157170,0
+HLLY.US,D,20210930,000000,11.87,12.09,11.63,11.94,506697,0
+HLLY.US,D,20211001,000000,11.96,11.96,11.59,11.77,58011,0
+HLLY.US,D,20211004,000000,11.75,11.93,11.75,11.86,43403,0
+HLLY.US,D,20211005,000000,11.99,11.99,11.59,11.77,218747,0
+HLLY.US,D,20211006,000000,11.75,11.77,11.52,11.65,139715,0
+HLLY.US,D,20211007,000000,11.72,11.83,11.65,11.7,108401,0
+HLLY.US,D,20211008,000000,11.69,11.75,11.32,11.37,124109,0
+HLLY.US,D,20211011,000000,11.45,12.02,11.45,11.56,532691,0
+HLLY.US,D,20211012,000000,11.57,11.7599,11.24,11.31,452893,0
+HLLY.US,D,20211013,000000,11.42,11.64,11.25,11.51,144843,0
+HLLY.US,D,20211014,000000,11.62,11.74,11.47,11.54,110274,0
+HLLY.US,D,20211015,000000,11.69,11.75,11.4,11.49,216912,0
+HLLY.US,D,20211018,000000,11.46,11.7,11.11,11.15,134498,0
+HLLY.US,D,20211019,000000,11.13,11.41,10.97,11.06,116718,0
+HLLY.US,D,20211020,000000,11.07,11.545,11.01,11.3,357183,0
+HLLY.US,D,20211021,000000,11.18,11.37,11.18,11.31,33343,0
+HLLY.US,D,20211022,000000,11.3,11.3,11.05,11.2,64499,0
+HLLY.US,D,20211025,000000,11.06,11.2853,11,11.01,38609,0
+HLLY.US,D,20211026,000000,11,11.11,10.75,10.76,98878,0
+HLLY.US,D,20211027,000000,10.83,10.85,10.61,10.62,57007,0
+HLLY.US,D,20211028,000000,10.75,11.03,10.74,10.89,35515,0
+HLLY.US,D,20211029,000000,10.94,10.95,10.83,10.9,75574,0
+HLLY.US,D,20211101,000000,10.99,11.51,10.95,11.43,209053,0
+HLLY.US,D,20211102,000000,11.2,11.8,11.2,11.8,176978,0
+HLLY.US,D,20211103,000000,11.57,12.22,11.57,12.01,114977,0
+HLLY.US,D,20211104,000000,11.89,12.1891,11.87,12.01,75544,0
+HLLY.US,D,20211105,000000,11.79,12.17,11.54,11.95,94513,0
+HLLY.US,D,20211108,000000,11.73,12.05,11.73,11.99,179679,0
+HLLY.US,D,20211109,000000,12.01,12.235,11.99,12.04,190537,0
+HLLY.US,D,20211110,000000,12.53,12.7,12.12,12.62,276807,0
+HLLY.US,D,20211111,000000,12.625,13,12.47,12.9,252859,0
+HLLY.US,D,20211112,000000,12.92,13.41,12.58,13.25,292892,0
+HLLY.US,D,20211115,000000,13.19,13.54,13.03,13.4,283036,0
+HLLY.US,D,20211116,000000,13.21,13.375,12.995,13.28,183060,0
+HLLY.US,D,20211117,000000,13.14,13.5,13.14,13.45,175643,0
+HLLY.US,D,20211118,000000,13.64,13.64,13.13,13.27,162382,0
+HLLY.US,D,20211119,000000,13.35,13.54,13.07,13.15,166310,0
+HLLY.US,D,20211122,000000,13.1,13.27,12.92,13.1,159787,0
+HLLY.US,D,20211123,000000,13.13,13.175,12.52,12.65,212090,0
+HLLY.US,D,20211124,000000,12.6,12.87,12.56,12.64,148107,0
+HLLY.US,D,20211126,000000,12.43,12.5,12.09,12.23,158355,0
+HLLY.US,D,20211129,000000,12.34,12.34,11.99,12,118963,0
+HLLY.US,D,20211130,000000,11.9,12.24,11.9,12.21,864485,0
+HLLY.US,D,20211201,000000,12.22,13.03,12.22,12.59,512368,0
+HLLY.US,D,20211202,000000,12.7,12.9,12.4,12.59,101196,0
+HLLY.US,D,20211203,000000,12.64,12.84,12.34,12.59,218822,0
+HLLY.US,D,20211206,000000,12.56,12.56,11.88,12.06,205313,0
+HLLY.US,D,20211207,000000,12.1,12.61,12.1,12.14,210746,0
+HLLY.US,D,20211208,000000,12.28,12.57,12.19,12.45,149052,0
+HLLY.US,D,20211209,000000,12.42,12.59,12.225,12.29,71396,0
+HLLY.US,D,20211210,000000,12.32,12.44,12.24,12.37,89755,0
+HLLY.US,D,20211213,000000,12.32,12.479,12.03,12.07,235290,0
+HLLY.US,D,20211214,000000,11.95,12.44,11.82,11.94,209626,0
+HLLY.US,D,20211215,000000,11.85,11.859,11.45,11.79,183384,0
+HLLY.US,D,20211216,000000,11.91,12.1584,11.84,12.04,151900,0
+HLLY.US,D,20211217,000000,11.92,12.21,11.74,12.13,228527,0
+HLLY.US,D,20211220,000000,12.01,12.07,11.71,11.91,155127,0
+HLLY.US,D,20211221,000000,11.97,12.17,11.95,12.11,72786,0
+HLLY.US,D,20211222,000000,12.14,12.51,12.14,12.48,74756,0
+HLLY.US,D,20211223,000000,12.54,12.74,12.48,12.59,63287,0
+HLLY.US,D,20211227,000000,12.69,13.05,12.56,12.86,106920,0
+HLLY.US,D,20211228,000000,12.92,13.24,12.92,13.21,64973,0
+HLLY.US,D,20211229,000000,13.3,13.32,12.64,12.75,112368,0
+HLLY.US,D,20211230,000000,12.83,13.16,12.83,13.1,62184,0
+HLLY.US,D,20211231,000000,13.12,13.18,12.9,12.99,62671,0
+HLLY.US,D,20220103,000000,12.99,13.3,12.95,13.26,78722,0
+HLLY.US,D,20220104,000000,13.38,13.475,13.171,13.34,40490,0
+HLLY.US,D,20220105,000000,13.4,13.405,12.85,12.91,71087,0
+HLLY.US,D,20220106,000000,12.8,12.8,12.29,12.6,64290,0
+HLLY.US,D,20220107,000000,12.69,12.69,11.99,12.06,113084,0
+HLLY.US,D,20220110,000000,12.16,12.16,11.66,12.03,57227,0
+HLLY.US,D,20220111,000000,12.15,12.51,12.06,12.33,62521,0
+HLLY.US,D,20220112,000000,12.45,12.72,12.22,12.63,55998,0
+HLLY.US,D,20220113,000000,12.57,13.22,12.57,13.18,122642,0
+HLLY.US,D,20220114,000000,12.99,13.235,12.77,13.03,229019,0
+HLLY.US,D,20220118,000000,13.08,13.34,12.785,13.02,144540,0
+HLLY.US,D,20220119,000000,13.08,13.44,12.96,13.19,226077,0
+HLLY.US,D,20220120,000000,13.2,13.2,12.83,12.84,140812,0
+HLLY.US,D,20220121,000000,12.71,12.985,12.38,12.46,210099,0
+HLLY.US,D,20220124,000000,12.39,12.57,11.94,12.17,281491,0
+HLLY.US,D,20220125,000000,12.02,12.06,11.64,11.81,205516,0
+HLLY.US,D,20220126,000000,11.84,12.08,11.66,11.7,102968,0
+HLLY.US,D,20220127,000000,11.72,11.75,11,11.06,292603,0
+HLLY.US,D,20220128,000000,11.13,11.56,10.93,11.55,153346,0
+HLLY.US,D,20220131,000000,11.61,11.85,11.56,11.84,188687,0
+HLLY.US,D,20220201,000000,11.84,12.04,11.65,11.98,152944,0
+HLLY.US,D,20220202,000000,12.11,12.18,11.49,11.62,126621,0
+HLLY.US,D,20220203,000000,11.29,11.66,11.18,11.25,188046,0
+HLLY.US,D,20220204,000000,11.31,11.48,11.03,11.41,121985,0
+HLLY.US,D,20220207,000000,11.34,11.72,11.34,11.48,96239,0
+HLLY.US,D,20220208,000000,11.33,11.79,11.12,11.76,109968,0
+HLLY.US,D,20220209,000000,11.76,11.96,11.73,11.79,88546,0
+HLLY.US,D,20220210,000000,11.64,11.96,11.49,11.55,81279,0
+HLLY.US,D,20220211,000000,11.45,12,11.44,11.81,209847,0
+HLLY.US,D,20220214,000000,11.81,11.95,11.5963,11.93,166876,0
+HLLY.US,D,20220215,000000,11.97,12.32,11.97,12.29,144249,0
+HLLY.US,D,20220216,000000,12.31,12.71,12.07,12.42,93996,0
+HLLY.US,D,20220217,000000,12.28,12.4299,12.21,12.34,140253,0
+HLLY.US,D,20220218,000000,12.39,12.55,12.28,12.48,226873,0
+HLLY.US,D,20220222,000000,12.42,12.85,12.3697,12.41,315370,0
+HLLY.US,D,20220223,000000,12.41,12.55,12.25,12.26,193904,0
+HLLY.US,D,20220224,000000,11.96,12.44,11.895,12.37,433896,0
+HLLY.US,D,20220225,000000,12.49,13.15,12.485,13.08,195359,0
+HLLY.US,D,20220228,000000,12.89,13.36,12.74,12.97,307407,0
+HLLY.US,D,20220301,000000,12.83,13.01,12.68,12.83,337475,0
+HLLY.US,D,20220302,000000,12.78,13.11,12.72,13.06,207296,0
+HLLY.US,D,20220303,000000,13.29,13.83,13.29,13.57,307686,0
+HLLY.US,D,20220304,000000,13.7,14.04,13.5001,14.03,329315,0
+HLLY.US,D,20220307,000000,13.8,14.01,13.64,13.68,345530,0
+HLLY.US,D,20220308,000000,13.7,13.9,13.53,13.62,200149,0
+HLLY.US,D,20220309,000000,13.79,14.02,13.51,13.7,163043,0
+HLLY.US,D,20220310,000000,13.57,13.97,13.47,13.93,171001,0
+HLLY.US,D,20220311,000000,13.97,14.42,13.97,14.31,231151,0
+HLLY.US,D,20220314,000000,14.29,14.365,13.29,13.33,737074,0
+HLLY.US,D,20220315,000000,13.35,14.3,13.35,14.1,482838,0
+HLLY.US,D,20220316,000000,14.32,14.54,13.83,14.52,410358,0
+HLLY.US,D,20220317,000000,14.43,14.68,14.27,14.39,409008,0
+HLLY.US,D,20220318,000000,14.49,14.5,14.04,14.05,293743,0
+HLLY.US,D,20220321,000000,13.98,14.36,13.86,14.14,601886,0
+HLLY.US,D,20220322,000000,14.12,14.285,14.09,14.12,250371,0
+HLLY.US,D,20220323,000000,14.16,14.38,13.92,14.01,435310,0
+HLLY.US,D,20220324,000000,14,14.03,13.31,13.5,290441,0
+HLLY.US,D,20220325,000000,13.43,13.55,13.24,13.36,119821,0
+HLLY.US,D,20220328,000000,13.24,13.44,13.23,13.43,97573,0
+HLLY.US,D,20220329,000000,13.44,14.05,13.44,13.75,204123,0
+HLLY.US,D,20220330,000000,13.86,13.91,13.58,13.72,112398,0
+HLLY.US,D,20220331,000000,13.75,14.05,13.6714,13.91,319327,0
+HLLY.US,D,20220401,000000,14.03,14.04,13.8069,14,183031,0
+HLLY.US,D,20220404,000000,13.99,14.12,13.74,13.83,145250,0
+HLLY.US,D,20220405,000000,13.94,14.06,13.645,13.72,161903,0
+HLLY.US,D,20220406,000000,13.63,13.69,13.17,13.24,170828,0
+HLLY.US,D,20220407,000000,13.19,13.22,12.72,12.89,404903,0
+HLLY.US,D,20220408,000000,12.97,13.06,12.22,12.97,228175,0
+HLLY.US,D,20220411,000000,12.88,13.227,12.84,13.02,126203,0
+HLLY.US,D,20220412,000000,13.02,13.35,12.83,12.93,164082,0
+HLLY.US,D,20220413,000000,12.94,13.38,12.72,13.31,183526,0
+HLLY.US,D,20220414,000000,13.35,13.655,13.33,13.5,182219,0
+HLLY.US,D,20220418,000000,13.53,13.91,13.37,13.72,114355,0
+HLLY.US,D,20220419,000000,13.73,14.04,13.7,13.87,148528,0
+HLLY.US,D,20220420,000000,12.83,12.92,12.015,12.44,1782252,0
+HLLY.US,D,20220421,000000,12.52,12.6,11.57,11.61,5042834,0
+HLLY.US,D,20220422,000000,11.64,11.71,11.24,11.33,552080,0
+HLLY.US,D,20220425,000000,11.29,11.51,11.06,11.38,592467,0
+HLLY.US,D,20220426,000000,11.27,11.35,10.63,10.66,904945,0
+HLLY.US,D,20220427,000000,10.56,10.73,10.233,10.33,722791,0
+HLLY.US,D,20220428,000000,10.4,10.75,10.09,10.7,997171,0
+HLLY.US,D,20220429,000000,10.55,10.8,10.19,10.54,614326,0
+HLLY.US,D,20220502,000000,10.53,10.9,10.31,10.76,454425,0
+HLLY.US,D,20220503,000000,10.82,10.82,10.46,10.7,539824,0
+HLLY.US,D,20220504,000000,10.61,10.805,10.16,10.65,596794,0
+HLLY.US,D,20220505,000000,10.57,10.66,9.98,10.08,709231,0
+HLLY.US,D,20220506,000000,10.07,10.195,9.67,9.95,585383,0
+HLLY.US,D,20220509,000000,9.82,9.82,9.11,9.12,928491,0
+HLLY.US,D,20220510,000000,9.16,9.4,8.51,8.91,1203254,0
+HLLY.US,D,20220511,000000,8.9,9.12,8.53,8.53,483166,0
+HLLY.US,D,20220512,000000,9.31,9.38,8.23,9.23,768290,0
+HLLY.US,D,20220513,000000,9.32,9.85,9.171,9.74,465910,0
+HLLY.US,D,20220516,000000,9.78,10.25,9.62,10.07,342539,0
+HLLY.US,D,20220517,000000,10.3,10.43,10.1,10.31,217836,0
+HLLY.US,D,20220518,000000,10.14,10.23,9.69,9.98,472798,0
+HLLY.US,D,20220519,000000,9.89,9.97,9.47,9.77,497508,0
+HLLY.US,D,20220520,000000,9.86,9.93,9.42,9.76,289408,0
+HLLY.US,D,20220523,000000,9.82,9.96,9.62,9.72,405721,0
+HLLY.US,D,20220524,000000,9.64,9.8,9.535,9.75,341975,0
+HLLY.US,D,20220525,000000,9.67,9.99,9.67,9.74,529228,0
+HLLY.US,D,20220526,000000,9.75,10.01,9.68,9.91,659270,0
+HLLY.US,D,20220527,000000,10.01,10.28,9.94,10.14,380305,0
+HLLY.US,D,20220531,000000,10.15,10.62,10.06,10.49,358050,0
+HLLY.US,D,20220601,000000,10.47,10.62,10.29,10.44,268971,0
+HLLY.US,D,20220602,000000,10.44,11.1,10.39,11.08,630593,0
+HLLY.US,D,20220603,000000,10.91,11.09,10.54,10.74,314953,0
+HLLY.US,D,20220606,000000,10.96,11.18,10.79,11,602875,0
+HLLY.US,D,20220607,000000,10.84,10.87,10.43,10.81,491390,0
+HLLY.US,D,20220608,000000,10.82,11.06,10.705,10.75,375056,0
+HLLY.US,D,20220609,000000,10.68,10.76,10.51,10.54,447114,0
+HLLY.US,D,20220610,000000,10.4,10.55,10.24,10.24,443319,0
+HLLY.US,D,20220613,000000,10,10.05,9.64,9.77,595925,0
+HLLY.US,D,20220614,000000,9.81,9.895,9.67,9.84,354531,0
+HLLY.US,D,20220615,000000,9.93,10.305,9.81,10.1,533249,0
+HLLY.US,D,20220616,000000,9.96,10.17,9.77,9.99,530228,0
+HLLY.US,D,20220617,000000,10.01,10.16,9.84,10.12,648915,0
+HLLY.US,D,20220621,000000,10.24,10.48,10.04,10.07,519227,0
+HLLY.US,D,20220622,000000,10.11,10.36,9.91,10.03,1974243,0
+HLLY.US,D,20220623,000000,10.02,10.215,9.8,10,622369,0
+HLLY.US,D,20220624,000000,10.03,10.45,9.9,10.25,7930976,0
+HLLY.US,D,20220627,000000,10.27,10.92,10.27,10.92,659075,0
+HLLY.US,D,20220628,000000,11.13,11.13,10.68,10.74,416590,0
+HLLY.US,D,20220629,000000,10.73,10.81,10.49,10.7,415289,0
+HLLY.US,D,20220630,000000,10.56,10.72,10.33,10.5,1497827,0
+HLLY.US,D,20220701,000000,10.45,10.98,10.45,10.98,375846,0
+HLLY.US,D,20220705,000000,10.79,11.04,10.69,10.84,642093,0
+HLLY.US,D,20220706,000000,10.9,10.93,10.68,10.85,320129,0
+HLLY.US,D,20220707,000000,10.97,11.475,10.9,11.46,594462,0
+HLLY.US,D,20220708,000000,11.38,11.54,11.28,11.33,238593,0
+HLLY.US,D,20220711,000000,11.19,11.33,10.935,10.96,188111,0
+HLLY.US,D,20220712,000000,10.99,11.2,10.97,11.08,452451,0
+HLLY.US,D,20220713,000000,10.98,11.08,10.8,10.9,1442688,0
+HLLY.US,D,20220714,000000,10.69,11.035,10.69,11,243454,0
+HLLY.US,D,20220715,000000,11.17,11.54,11.02,11.53,258537,0
+HLLY.US,D,20220718,000000,11.64,11.72,11.42,11.44,261714,0
+HLLY.US,D,20220719,000000,11.6,11.71,11.49,11.65,307411,0
+HLLY.US,D,20220720,000000,11.58,12.025,11.58,12.02,324744,0
+HLLY.US,D,20220721,000000,11.93,12.37,11.93,12.37,413518,0
+HLLY.US,D,20220722,000000,12.4,12.42,12.03,12.12,230037,0
+HLLY.US,D,20220725,000000,12.15,12.31,11.99,12.2,191148,0
+HLLY.US,D,20220726,000000,12.2,12.225,12,12.14,249838,0
+HLLY.US,D,20220727,000000,12.22,12.24,12.03,12.15,328673,0
+HLLY.US,D,20220728,000000,12.22,12.68,12.16,12.67,339670,0
+HLLY.US,D,20220729,000000,9.33,9.38,7.97,7.99,8920412,0
+HLLY.US,D,20220801,000000,8.07,8.07,6.32,6.67,8176590,0
+HLLY.US,D,20220802,000000,6.61,6.749,6.45,6.5,1922357,0
+HLLY.US,D,20220803,000000,6.47,6.57,6.02,6.02,2270336,0
+HLLY.US,D,20220804,000000,6.1,6.43,6,6.04,2869264,0
+HLLY.US,D,20220805,000000,6,6.04,5.68,5.73,1574687,0
+HLLY.US,D,20220808,000000,5.75,6.25,5.75,6.21,1339662,0
+HLLY.US,D,20220809,000000,6.2,6.33,5.97,6.19,914442,0
+HLLY.US,D,20220810,000000,6.31,6.535,6.215,6.49,907969,0
+HLLY.US,D,20220811,000000,6.48,6.65,6.15,6.27,1223469,0
+HLLY.US,D,20220812,000000,6.2,6.6,6.2,6.57,765411,0
+HLLY.US,D,20220815,000000,6.47,6.55,6.43,6.47,674226,0
+HLLY.US,D,20220816,000000,6.45,6.48,6.2607,6.38,782597,0
+HLLY.US,D,20220817,000000,6.38,6.4,6.19,6.2,694518,0
+HLLY.US,D,20220818,000000,6.17,6.295,6.16,6.25,529650,0
+HLLY.US,D,20220819,000000,6.3,6.44,6.24,6.36,827769,0
+HLLY.US,D,20220822,000000,6.29,6.3,6,6.04,498854,0
+HLLY.US,D,20220823,000000,5.99,6.09,5.81,5.85,700633,0
+HLLY.US,D,20220824,000000,5.84,6.02,5.84,5.97,380100,0
+HLLY.US,D,20220825,000000,6,6.25,6,6.21,425346,0
+HLLY.US,D,20220826,000000,6.27,6.28,6,6.02,406483,0
+HLLY.US,D,20220829,000000,5.97,6.06,5.785,5.84,600142,0
+HLLY.US,D,20220830,000000,5.84,5.85,5.65,5.71,940380,0
+HLLY.US,D,20220831,000000,5.81,5.8954,5.61,5.67,797772,0
+HLLY.US,D,20220901,000000,5.65,5.7,5.525,5.6,597659,0
+HLLY.US,D,20220902,000000,5.62,5.71,5.535,5.6,663884,0
+HLLY.US,D,20220906,000000,5.63,5.85,5.57,5.77,396927,0
+HLLY.US,D,20220907,000000,5.75,5.9,5.65,5.74,806121,0
+HLLY.US,D,20220908,000000,5.68,5.905,5.67,5.79,348152,0
+HLLY.US,D,20220909,000000,5.83,6.03,5.82,5.98,803089,0
+HLLY.US,D,20220912,000000,6.02,6.16,5.87,6.01,2097168,0
+HLLY.US,D,20220913,000000,5.84,5.91,5.57,5.62,581991,0
+HLLY.US,D,20220914,000000,5.56,5.769,5.455,5.69,800932,0
+HLLY.US,D,20220915,000000,5.66,5.86,5.455,5.51,628305,0
+HLLY.US,D,20220916,000000,5.46,5.46,5.24,5.33,1814129,0
+HLLY.US,D,20220919,000000,5.28,5.49,5.255,5.39,835500,0
+HLLY.US,D,20220920,000000,5.35,5.35,5.205,5.24,471836,0
+HLLY.US,D,20220921,000000,5.2,5.28,4.98,4.98,811625,0
+HLLY.US,D,20220922,000000,4.93,4.98,4.7746,4.79,561901,0
+HLLY.US,D,20220923,000000,4.73,4.74,4.5,4.5,736158,0
+HLLY.US,D,20220926,000000,4.45,4.64,4.365,4.39,493710,0
+HLLY.US,D,20220927,000000,4.45,4.51,4.34,4.41,370358,0
+HLLY.US,D,20220928,000000,4.45,4.67,4.395,4.56,433799,0
+HLLY.US,D,20220929,000000,4.5,4.55,4.185,4.27,483751,0
+HLLY.US,D,20220930,000000,4.22,4.32,4.05,4.05,479358,0
+HLLY.US,D,20221003,000000,4.1,4.26,4.02,4.26,471303,0
+HLLY.US,D,20221004,000000,4.34,4.395,4.115,4.15,501209,0
+HLLY.US,D,20221005,000000,4.02,4.05,3.88,4.03,612879,0
+HLLY.US,D,20221006,000000,4.05,4.17,3.93,3.94,366989,0
+HLLY.US,D,20221007,000000,3.9,3.9,3.585,3.59,641721,0
+HLLY.US,D,20221010,000000,3.63,3.9,3.54,3.88,473174,0
+HLLY.US,D,20221011,000000,3.82,4.1,3.79,4.06,677365,0
+HLLY.US,D,20221012,000000,4.03,4.33,4,4.27,844136,0
+HLLY.US,D,20221013,000000,4.1,4.14,3.9,4.12,713082,0
+HLLY.US,D,20221014,000000,4.17,4.19,3.995,4.08,377548,0
+HLLY.US,D,20221017,000000,4.16,4.25,4.05,4.21,516283,0
+HLLY.US,D,20221018,000000,4.3,4.405,4.1852,4.21,512909,0
+HLLY.US,D,20221019,000000,4.2,4.2,3.96,3.97,422115,0
+HLLY.US,D,20221020,000000,3.98,4.05,3.92,3.96,416089,0
+HLLY.US,D,20221021,000000,4.01,4.055,3.8469,4,365085,0
+HLLY.US,D,20221024,000000,3.99,4.01,3.84,3.9,312603,0
+HLLY.US,D,20221025,000000,4,4.05,3.93,4.03,688547,0
+HLLY.US,D,20221026,000000,4.11,4.44,4.009,4.23,620535,0
+HLLY.US,D,20221027,000000,4.32,4.395,4.115,4.13,768951,0
+HLLY.US,D,20221028,000000,4.16,4.16,3.92,4.02,830109,0
+HLLY.US,D,20221031,000000,4,4.03,3.905,3.98,490444,0
+HLLY.US,D,20221101,000000,4.06,4.09,3.92,3.92,358858,0
+HLLY.US,D,20221102,000000,3.91,3.93,3.61,3.64,794126,0
+HLLY.US,D,20221103,000000,3.6,3.66,3.51,3.53,1184787,0
+HLLY.US,D,20221104,000000,3.61,3.66,3.41,3.5,603331,0
+HLLY.US,D,20221107,000000,3.52,3.53,3.225,3.24,729038,0
+HLLY.US,D,20221108,000000,3.26,3.48,3.21,3.28,1258250,0
+HLLY.US,D,20221109,000000,3.23,3.25,2.87,2.88,889692,0
+HLLY.US,D,20221110,000000,3.05,3.25,2.96,3.13,1313259,0
+HLLY.US,D,20221111,000000,3.12,3.32,3.055,3.21,1624604,0
+HLLY.US,D,20221114,000000,3.2,3.26,2.885,2.99,1576192,0
+HLLY.US,D,20221115,000000,3.11,3.25,3.03,3.06,1503185,0
+HLLY.US,D,20221116,000000,3.01,3.035,2.2901,2.4,2840481,0
+HLLY.US,D,20221117,000000,2.42,2.925,2.37,2.91,1476548,0
+HLLY.US,D,20221118,000000,2.95,3.125,2.915,3,916286,0
+HLLY.US,D,20221121,000000,2.96,2.99,2.77,2.8,1311860,0
+HLLY.US,D,20221122,000000,2.83,2.84,2.69,2.71,1006937,0
+HLLY.US,D,20221123,000000,2.72,2.75,2.615,2.67,446908,0
+HLLY.US,D,20221125,000000,2.7,2.705,2.615,2.64,104868,0
+HLLY.US,D,20221128,000000,2.58,2.685,2.53,2.66,518725,0
+HLLY.US,D,20221129,000000,2.67,2.7,2.6,2.64,337197,0
+HLLY.US,D,20221130,000000,2.65,2.76,2.6,2.74,549841,0
+HLLY.US,D,20221201,000000,2.75,2.83,2.68,2.69,351999,0
+HLLY.US,D,20221202,000000,2.62,2.75,2.55,2.72,428613,0
+HLLY.US,D,20221205,000000,2.72,2.96,2.7,2.91,483086,0
+HLLY.US,D,20221206,000000,2.9,2.91,2.6,2.66,633383,0
+HLLY.US,D,20221207,000000,2.65,2.76,2.585,2.64,300373,0
+HLLY.US,D,20221208,000000,2.64,2.78,2.57,2.64,455569,0
+HLLY.US,D,20221209,000000,2.64,2.8,2.58,2.72,543705,0
+HLLY.US,D,20221212,000000,2.73,2.84,2.66,2.69,527383,0
+HLLY.US,D,20221213,000000,2.73,2.78,2.36,2.5,887675,0
+HLLY.US,D,20221214,000000,2.49,2.51,2.33,2.46,417430,0
+HLLY.US,D,20221215,000000,2.4,2.4,2.25,2.26,717746,0
+HLLY.US,D,20221216,000000,2.26,2.265,2.14,2.24,886686,0
+HLLY.US,D,20221219,000000,2.27,2.27,2.12,2.15,704229,0
+HLLY.US,D,20221220,000000,2.15,2.28,2.09,2.15,556327,0
+HLLY.US,D,20221221,000000,2.16,2.22,2.1401,2.18,432073,0
+HLLY.US,D,20221222,000000,2.17,2.17,2.03,2.1,516691,0
+HLLY.US,D,20221223,000000,2.06,2.13,2.02,2.04,446889,0
+HLLY.US,D,20221227,000000,2.06,2.06,1.91,1.94,821532,0
+HLLY.US,D,20221228,000000,1.93,2.015,1.8801,1.91,594934,0
+HLLY.US,D,20221229,000000,1.92,2.07,1.89,2.03,747031,0
+HLLY.US,D,20221230,000000,2.01,2.15,2.01,2.12,648439,0
+HLLY.US,D,20230103,000000,2.17,2.25,2.1,2.16,690724,0
+HLLY.US,D,20230104,000000,2.21,2.26,2.06,2.09,675349,0
+HLLY.US,D,20230105,000000,2.11,2.15,1.92,2.03,957388,0
+HLLY.US,D,20230106,000000,2.04,2.245,2.035,2.21,664806,0
+HLLY.US,D,20230109,000000,2.23,2.5,2.23,2.44,618139,0
+HLLY.US,D,20230110,000000,2.43,2.565,2.385,2.46,611133,0
+HLLY.US,D,20230111,000000,2.48,2.49,2.36,2.41,325038,0
+HLLY.US,D,20230112,000000,2.42,2.49,2.355,2.48,459671,0
+HLLY.US,D,20230113,000000,2.42,2.575,2.346,2.56,341219,0
+HLLY.US,D,20230117,000000,2.57,2.66,2.52,2.59,565396,0
+HLLY.US,D,20230118,000000,2.64,2.825,2.6307,2.75,745399,0
+HLLY.US,D,20230119,000000,2.75,2.8,2.69,2.76,654426,0
+HLLY.US,D,20230120,000000,2.8,3.03,2.71,2.87,703693,0
+HLLY.US,D,20230123,000000,2.88,3.22,2.88,3.22,843640,0
+HLLY.US,D,20230124,000000,3.2,3.285,3.02,3.03,612140,0
+HLLY.US,D,20230125,000000,3.03,3.1,2.86,3.07,914727,0
+HLLY.US,D,20230126,000000,3.18,3.328,3.105,3.15,751062,0
+HLLY.US,D,20230127,000000,3.13,3.21,2.99,3.13,531876,0
+HLLY.US,D,20230130,000000,3.12,3.23,3.045,3.19,477830,0
+HLLY.US,D,20230131,000000,3.2,3.31,3.16,3.31,504870,0
+HLLY.US,D,20230201,000000,3.27,3.44,3.27,3.43,579822,0
+HLLY.US,D,20230202,000000,3.5,3.59,3.43,3.51,712723,0
+HLLY.US,D,20230203,000000,3.47,3.62,3.37,3.48,586531,0
+HLLY.US,D,20230206,000000,3.45,3.48,3.32,3.42,341079,0
+HLLY.US,D,20230207,000000,2.65,2.77,2.15,2.36,5575426,0
+HLLY.US,D,20230208,000000,2.42,2.42,2.13,2.13,1743741,0
+HLLY.US,D,20230209,000000,2.14,2.21,2.03,2.11,1292666,0
+HLLY.US,D,20230210,000000,2.12,2.28,2.08,2.27,665234,0
+HLLY.US,D,20230213,000000,2.22,2.325,2.1,2.29,821517,0
+HLLY.US,D,20230214,000000,2.26,2.295,2.195,2.25,419111,0
+HLLY.US,D,20230215,000000,2.24,2.45,2.1,2.45,775296,0
+HLLY.US,D,20230216,000000,2.39,2.4,2.26,2.27,505070,0
+HLLY.US,D,20230217,000000,2.27,2.31,2.22,2.3,334982,0
+HLLY.US,D,20230221,000000,2.28,2.32,2.15,2.16,457239,0
+HLLY.US,D,20230222,000000,2.17,2.25,2.145,2.2,404111,0
+HLLY.US,D,20230223,000000,2.2,2.26,2.11,2.15,444671,0
+HLLY.US,D,20230224,000000,2.14,2.17,2.06,2.15,366589,0
+HLLY.US,D,20230227,000000,2.17,2.2601,2.16,2.25,341697,0
+HLLY.US,D,20230228,000000,2.17,2.265,2.17,2.18,475197,0
+HLLY.US,D,20230301,000000,2.18,2.24,2.14,2.15,359544,0
+HLLY.US,D,20230302,000000,2.15,2.2,2.1,2.17,574049,0
+HLLY.US,D,20230303,000000,2.19,2.38,2.19,2.33,466034,0
+HLLY.US,D,20230306,000000,2.32,2.35,2.22,2.22,354874,0
+HLLY.US,D,20230307,000000,2.2,2.21,2.12,2.15,407503,0
+HLLY.US,D,20230308,000000,2.14,2.14,1.93,1.98,886418,0
+HLLY.US,D,20230309,000000,2.16,3.08,2.15,2.77,8559566,0
+HLLY.US,D,20230310,000000,2.88,3.06,2.64,2.96,2524044,0
+HLLY.US,D,20230313,000000,2.94,3.1291,2.81,2.92,1319419,0
+HLLY.US,D,20230314,000000,2.98,2.99,2.8,2.93,641896,0
+HLLY.US,D,20230315,000000,2.88,2.9187,2.635,2.71,519237,0
+HLLY.US,D,20230316,000000,2.7,2.73,2.62,2.63,439321,0
+HLLY.US,D,20230317,000000,2.65,2.67,2.49,2.5,951303,0
+HLLY.US,D,20230320,000000,2.5,2.51,2.39,2.46,455796,0
+HLLY.US,D,20230321,000000,2.49,2.63,2.49,2.61,384103,0
+HLLY.US,D,20230322,000000,2.6,2.6,2.39,2.4,523683,0
+HLLY.US,D,20230323,000000,2.4,2.485,2.33,2.37,484161,0
+HLLY.US,D,20230324,000000,2.35,2.405,2.3,2.34,390971,0
+HLLY.US,D,20230327,000000,2.35,2.47,2.29,2.45,526186,0
+HLLY.US,D,20230328,000000,2.43,2.4994,2.375,2.38,305469,0
+HLLY.US,D,20230329,000000,2.39,2.46,2.33,2.35,311039,0
+HLLY.US,D,20230330,000000,2.5,2.67,2.49,2.64,579527,0
+HLLY.US,D,20230331,000000,2.66,2.7655,2.63,2.74,470931,0
+HLLY.US,D,20230403,000000,2.71,2.8,2.6,2.66,587570,0
+HLLY.US,D,20230404,000000,2.65,2.66,2.46,2.47,358575,0
+HLLY.US,D,20230405,000000,2.45,2.49,2.285,2.32,329098,0
+HLLY.US,D,20230406,000000,2.31,2.31,2.185,2.27,412933,0
+HLLY.US,D,20230410,000000,2.28,2.29,2.21,2.28,394394,0
+HLLY.US,D,20230411,000000,2.31,2.33,2.26,2.27,464901,0
+HLLY.US,D,20230412,000000,2.3,2.3,2.2,2.2,434426,0
+HLLY.US,D,20230413,000000,2.21,2.22,2.15,2.17,309314,0
+HLLY.US,D,20230414,000000,2.17,2.235,2.145,2.17,409846,0
+HLLY.US,D,20230417,000000,2.18,2.49,2.1529,2.47,684019,0
+HLLY.US,D,20230418,000000,2.48,2.62,2.46,2.52,519228,0
+HLLY.US,D,20230419,000000,2.51,2.58,2.49,2.55,403179,0
+HLLY.US,D,20230420,000000,2.5,2.53,2.36,2.41,479409,0
+HLLY.US,D,20230421,000000,2.4,2.44,2.3,2.31,574987,0
+HLLY.US,D,20230424,000000,2.35,2.35,2.26,2.27,337873,0
+HLLY.US,D,20230425,000000,2.26,2.26,2.19,2.19,176429,0
+HLLY.US,D,20230426,000000,2.18,2.21,2.14,2.17,287970,0
+HLLY.US,D,20230427,000000,2.16,2.29,2.15,2.27,364761,0
+HLLY.US,D,20230428,000000,2.25,2.43,2.2,2.41,332496,0
+HLLY.US,D,20230501,000000,2.43,2.4898,2.325,2.36,292625,0
+HLLY.US,D,20230502,000000,2.34,2.35,2.22,2.23,387720,0
+HLLY.US,D,20230503,000000,2.24,2.265,2.13,2.15,511688,0
+HLLY.US,D,20230504,000000,2.15,2.2,2.08,2.18,481131,0
+HLLY.US,D,20230505,000000,2.21,2.355,2.21,2.32,402184,0
+HLLY.US,D,20230508,000000,2.34,2.46,2.325,2.43,284452,0
+HLLY.US,D,20230509,000000,2.39,2.4,2.305,2.37,407711,0
+HLLY.US,D,20230510,000000,2.41,2.62,2.39,2.59,949907,0
+HLLY.US,D,20230511,000000,2.8,2.885,2.595,2.72,976671,0
+HLLY.US,D,20230512,000000,2.8,3.12,2.77,3.07,914231,0
+HLLY.US,D,20230515,000000,3.01,3.12,2.95,3.11,445305,0
+HLLY.US,D,20230516,000000,3.1,3.16,2.97,3,317330,0
+HLLY.US,D,20230517,000000,3.1,3.51,3.068,3.49,1210705,0
+HLLY.US,D,20230518,000000,3.46,3.565,3.38,3.52,522256,0
+HLLY.US,D,20230519,000000,3.54,3.59,3.445,3.51,377147,0
+HLLY.US,D,20230522,000000,3.52,3.54,3.39,3.43,411456,0
+HLLY.US,D,20230523,000000,3.42,3.62,3.42,3.58,328042,0
+HLLY.US,D,20230524,000000,3.53,3.56,3.455,3.47,271066,0
+HLLY.US,D,20230525,000000,3.43,3.48,3.3,3.32,304814,0
+HLLY.US,D,20230526,000000,3.32,3.405,3.28,3.36,226441,0
+HLLY.US,D,20230530,000000,3.37,3.45,3.27,3.28,208396,0
+HLLY.US,D,20230531,000000,3.28,3.28,2.95,2.96,1031123,0
+HLLY.US,D,20230601,000000,2.97,3.08,2.95,2.96,324427,0
+HLLY.US,D,20230602,000000,2.99,3.285,2.985,3.26,345363,0
+HLLY.US,D,20230605,000000,3.24,3.435,3.235,3.33,268442,0
+HLLY.US,D,20230606,000000,3.31,3.49,3.29,3.47,322911,0
+HLLY.US,D,20230607,000000,3.51,3.6,3.42,3.57,505365,0
+HLLY.US,D,20230608,000000,3.57,3.66,3.54,3.61,278565,0
+HLLY.US,D,20230609,000000,3.63,3.63,3.5,3.53,320638,0
+HLLY.US,D,20230612,000000,3.56,3.75,3.53,3.74,247213,0
+HLLY.US,D,20230613,000000,3.76,3.83,3.71,3.79,345503,0
+HLLY.US,D,20230614,000000,3.82,3.845,3.6,3.68,555840,0
+HLLY.US,D,20230615,000000,3.67,3.72,3.5,3.57,301278,0
+HLLY.US,D,20230616,000000,3.63,3.63,3.4849,3.56,464167,0
+HLLY.US,D,20230620,000000,3.6,3.68,3.53,3.61,293105,0
+HLLY.US,D,20230621,000000,3.61,3.68,3.55,3.64,272466,0
+HLLY.US,D,20230622,000000,3.62,3.64,3.5,3.56,286247,0
+HLLY.US,D,20230623,000000,3.49,3.69,3.49,3.67,2875260,0
+HLLY.US,D,20230626,000000,3.72,3.77,3.49,3.55,374492,0
+HLLY.US,D,20230627,000000,3.58,3.86,3.51,3.76,368872,0
+HLLY.US,D,20230628,000000,3.76,3.99,3.73,3.94,493034,0
+HLLY.US,D,20230629,000000,3.97,4.0891,3.955,4.06,376125,0
+HLLY.US,D,20230630,000000,4.08,4.11,4,4.09,292520,0
+HLLY.US,D,20230703,000000,4.06,4.17,4.06,4.17,162155,0
+HLLY.US,D,20230705,000000,4.15,4.15,3.78,3.79,384516,0
+HLLY.US,D,20230706,000000,3.8,4.32,3.8,4.3,1152320,0
+HLLY.US,D,20230707,000000,4.3,4.47,4.16,4.19,1154415,0
+HLLY.US,D,20230710,000000,4.2,4.28,4.1,4.26,487426,0
+HLLY.US,D,20230711,000000,4.26,4.48,4.24,4.4,447091,0
+HLLY.US,D,20230712,000000,5.19,5.81,5.17,5.33,3622702,0
+HLLY.US,D,20230713,000000,5.48,5.65,5.4,5.49,2442895,0
+HLLY.US,D,20230714,000000,5.6,5.7493,5.365,5.44,1225066,0
+HLLY.US,D,20230717,000000,5.5,5.6,5.36,5.55,1030689,0
+HLLY.US,D,20230718,000000,5.65,6.13,5.54,6.08,1383165,0
+HLLY.US,D,20230719,000000,6.08,6.0818,5.375,5.52,1053272,0
+HLLY.US,D,20230720,000000,5.56,5.96,5.54,5.86,619226,0
+HLLY.US,D,20230721,000000,5.88,5.9499,5.32,5.51,900106,0
+HLLY.US,D,20230724,000000,5.46,6.34,5.44,6.25,2039883,0
+HLLY.US,D,20230725,000000,6.19,6.485,6.1,6.35,2590790,0
+HLLY.US,D,20230726,000000,6.39,6.51,6.22,6.26,778251,0
+HLLY.US,D,20230727,000000,6.34,6.35,5.72,5.77,746908,0
+HLLY.US,D,20230728,000000,5.82,6.1,5.82,6.07,698858,0
+HLLY.US,D,20230731,000000,6.13,6.345,6.08,6.33,517507,0
+HLLY.US,D,20230801,000000,6.19,6.405,6.18,6.25,445193,0
+HLLY.US,D,20230802,000000,6.14,6.23,5.92,6.18,494234,0
+HLLY.US,D,20230803,000000,6.16,6.16,5.97,6.11,410748,0
+HLLY.US,D,20230804,000000,6.15,6.195,5.99,6.12,378805,0
+HLLY.US,D,20230807,000000,6.4,7.08,6.36,6.74,1648092,0
+HLLY.US,D,20230808,000000,6.65,6.65,6.26,6.46,798353,0
+HLLY.US,D,20230809,000000,6.47,6.5105,6.07,6.21,808795,0
+HLLY.US,D,20230810,000000,6.56,7.99,6.56,7.43,3264580,0
+HLLY.US,D,20230811,000000,7.67,8.06,7.39,7.9,1504910,0
+HLLY.US,D,20230814,000000,7.9,7.95,7.54,7.8,888511,0
+HLLY.US,D,20230815,000000,7.54,7.65,7.2295,7.33,605739,0
+HLLY.US,D,20230816,000000,6.38,6.54,6.12,6.18,2662342,0
+HLLY.US,D,20230817,000000,6.21,6.3885,6.03,6.14,671626,0
+HLLY.US,D,20230818,000000,6.03,6.08,5.81,5.89,1020125,0
+HLLY.US,D,20230821,000000,6.05,6.075,5.685,5.96,1160359,0
+HLLY.US,D,20230822,000000,6.09,6.14,5.78,5.92,662371,0
+HLLY.US,D,20230823,000000,5.94,6.09,5.77,5.98,496632,0
+HLLY.US,D,20230824,000000,5.94,5.94,5.75,5.76,428858,0
+HLLY.US,D,20230825,000000,5.78,5.8708,5.65,5.81,429995,0
+HLLY.US,D,20230828,000000,5.88,5.96,5.72,5.78,455505,0
+HLLY.US,D,20230829,000000,5.79,5.98,5.765,5.94,393522,0
+HLLY.US,D,20230830,000000,5.87,5.875,5.68,5.76,407358,0
+HLLY.US,D,20230831,000000,5.85,5.88,5.66,5.7,1243133,0
+HLLY.US,D,20230901,000000,5.76,5.87,5.6913,5.8,467621,0
+HLLY.US,D,20230905,000000,5.74,5.74,5.58,5.64,356937,0
+HLLY.US,D,20230906,000000,5.65,5.708,5.4,5.46,408688,0
+HLLY.US,D,20230907,000000,5.38,5.46,5.215,5.3,522780,0
+HLLY.US,D,20230908,000000,5.31,5.31,5.115,5.26,363225,0
+HLLY.US,D,20230911,000000,5.39,5.425,5.14,5.18,905407,0
+HLLY.US,D,20230912,000000,5.13,5.31,5.07,5.1,505808,0
+HLLY.US,D,20230913,000000,5.12,5.15,4.91,4.97,663950,0
+HLLY.US,D,20230914,000000,5.05,5.43,5.05,5.4,664038,0
+HLLY.US,D,20230915,000000,5.4,5.61,5.33,5.59,938729,0
+HLLY.US,D,20230918,000000,5.59,5.67,5.495,5.54,455290,0
+HLLY.US,D,20230919,000000,5.52,5.54,5.2,5.3,883579,0
+HLLY.US,D,20230920,000000,5.36,5.465,5.165,5.18,496711,0
+HLLY.US,D,20230921,000000,5.04,5.105,4.98,5.01,698048,0
+HLLY.US,D,20230922,000000,5.04,5.15,5,5.02,337851,0
+HLLY.US,D,20230925,000000,4.92,5.1902,4.8817,5.12,338086,0
+HLLY.US,D,20230926,000000,5.03,5.115,4.815,4.83,479906,0
+HLLY.US,D,20230927,000000,4.91,4.989,4.86,4.9,420371,0
+HLLY.US,D,20230928,000000,4.9,4.96,4.8,4.89,267804,0
+HLLY.US,D,20230929,000000,5.01,5.1389,4.9335,4.99,373948,0
+HLLY.US,D,20231002,000000,4.96,5.12,4.92,4.93,347451,0
+HLLY.US,D,20231003,000000,4.88,4.89,4.7533,4.8,358706,0
+HLLY.US,D,20231004,000000,4.8,4.865,4.76,4.81,419174,0
+HLLY.US,D,20231005,000000,4.78,4.83,4.655,4.74,388696,0
+HLLY.US,D,20231006,000000,4.68,4.82,4.64,4.76,406764,0
+HLLY.US,D,20231009,000000,4.69,4.73,4.625,4.7,300963,0
+HLLY.US,D,20231010,000000,4.79,4.95,4.75,4.77,493465,0
+HLLY.US,D,20231011,000000,4.77,4.8,4.625,4.74,245236,0
+HLLY.US,D,20231012,000000,4.73,4.73,4.595,4.66,374811,0
+HLLY.US,D,20231013,000000,4.69,4.7,4.5,4.53,324810,0
+HLLY.US,D,20231016,000000,4.59,4.725,4.55,4.7,473665,0
+HLLY.US,D,20231017,000000,4.62,4.8,4.61,4.64,433866,0
+HLLY.US,D,20231018,000000,4.58,4.6,4.47,4.48,316477,0
+HLLY.US,D,20231019,000000,4.46,4.465,4.37,4.4,347530,0
+HLLY.US,D,20231020,000000,4.38,4.395,4.27,4.34,435869,0
+HLLY.US,D,20231023,000000,4.29,4.43,4.28,4.3,298930,0
+HLLY.US,D,20231024,000000,4.38,4.53,4.34,4.38,396298,0
+HLLY.US,D,20231025,000000,4.3,4.3,4.21,4.22,256706,0
+HLLY.US,D,20231026,000000,4.22,4.455,4.22,4.29,464947,0
+HLLY.US,D,20231027,000000,4.34,4.34,4.17,4.2,362461,0
+HLLY.US,D,20231030,000000,4.27,4.36,4.16,4.27,376204,0
+HLLY.US,D,20231031,000000,4.25,4.29,4.21,4.25,294501,0
+HLLY.US,D,20231101,000000,4.28,4.28,4.1,4.18,300933,0
+HLLY.US,D,20231102,000000,4.29,4.34,4.255,4.33,460908,0
+HLLY.US,D,20231103,000000,4.35,4.39,4.205,4.27,600149,0
+HLLY.US,D,20231106,000000,4.3,4.31,4.155,4.21,382447,0
+HLLY.US,D,20231107,000000,4.17,4.28,4.0613,4.22,849439,0
+HLLY.US,D,20231108,000000,4.45,4.67,3.851,3.91,1413088,0
+HLLY.US,D,20231109,000000,3.88,3.905,3.55,3.63,1195509,0
+HLLY.US,D,20231110,000000,3.63,3.82,3.58,3.77,492395,0
+HLLY.US,D,20231113,000000,3.76,3.82,3.71,3.72,387306,0
+HLLY.US,D,20231114,000000,3.78,4.325,3.78,4.12,819754,0
+HLLY.US,D,20231115,000000,4.44,4.495,4.22,4.23,1019802,0
+HLLY.US,D,20231116,000000,4.21,4.22,3.97,4.06,469685,0
+HLLY.US,D,20231117,000000,4.05,4.155,4.02,4.12,453873,0
+HLLY.US,D,20231120,000000,4.09,4.16,3.99,4.08,359919,0
+HLLY.US,D,20231121,000000,4.03,4.045,3.94,4.02,312515,0
+HLLY.US,D,20231122,000000,4.02,4.13,4,4.08,421993,0
+HLLY.US,D,20231124,000000,4.23,4.36,4.21,4.26,292688,0
+HLLY.US,D,20231127,000000,4.2,4.26,4.17,4.21,298837,0
+HLLY.US,D,20231128,000000,4.19,4.23,4.08,4.12,277903,0
+HLLY.US,D,20231129,000000,4.15,4.29,4.15,4.23,378896,0
+HLLY.US,D,20231130,000000,4.27,4.3,4.11,4.13,524889,0
+HLLY.US,D,20231201,000000,4.1,4.29,4.05,4.26,375175,0
+HLLY.US,D,20231204,000000,4.25,4.36,4.2,4.32,310641,0
+HLLY.US,D,20231205,000000,4.27,4.29,4.19,4.2,293519,0
+HLLY.US,D,20231206,000000,4.24,4.3761,4.19,4.2,277012,0
+HLLY.US,D,20231207,000000,4.2,4.25,4.15,4.25,205859,0
+HLLY.US,D,20231208,000000,4.21,4.31,4.2,4.24,198384,0
+HLLY.US,D,20231211,000000,4.25,4.3,4.14,4.21,198889,0
+HLLY.US,D,20231212,000000,4.22,4.255,4.1398,4.25,245088,0
+HLLY.US,D,20231213,000000,4.23,4.43,4.105,4.42,376842,0
+HLLY.US,D,20231214,000000,4.59,4.73,4.51,4.72,648191,0
+HLLY.US,D,20231215,000000,4.74,4.79,4.52,4.62,572106,0
+HLLY.US,D,20231218,000000,4.63,4.63,4.47,4.61,305885,0
+HLLY.US,D,20231219,000000,4.69,4.98,4.69,4.97,366621,0
+HLLY.US,D,20231220,000000,4.95,5.1099,4.86,4.87,328013,0
+HLLY.US,D,20231221,000000,4.93,5.095,4.93,5.09,277074,0
+HLLY.US,D,20231222,000000,5.12,5.14,4.92,5.01,256678,0
+HLLY.US,D,20231226,000000,5.01,5.11,4.9489,5.07,277687,0
+HLLY.US,D,20231227,000000,5.07,5.16,5.03,5.14,223951,0
+HLLY.US,D,20231228,000000,5.08,5.145,5.03,5.09,233856,0
+HLLY.US,D,20231229,000000,5.1,5.1,4.87,4.87,317039,0
+HLLY.US,D,20240102,000000,4.81,4.93,4.73,4.81,272301,0
+HLLY.US,D,20240103,000000,4.74,4.77,4.58,4.58,306078,0
+HLLY.US,D,20240104,000000,4.6,4.6,4.415,4.51,216304,0
+HLLY.US,D,20240105,000000,4.47,4.75,4.45,4.61,599394,0
+HLLY.US,D,20240108,000000,4.57,4.845,4.52,4.71,254826,0
+HLLY.US,D,20240109,000000,4.58,4.7105,4.56,4.63,250158,0
+HLLY.US,D,20240110,000000,4.61,4.71,4.6,4.67,230961,0
+HLLY.US,D,20240111,000000,4.64,4.64,4.47,4.59,239076,0
+HLLY.US,D,20240112,000000,4.72,4.75,4.51,4.53,219249,0
+HLLY.US,D,20240116,000000,4.43,4.5,4.352,4.5,210633,0
+HLLY.US,D,20240117,000000,4.39,4.42,4.32,4.42,272700,0
+HLLY.US,D,20240118,000000,4.43,4.485,4.33,4.45,191061,0
+HLLY.US,D,20240119,000000,4.48,4.575,4.395,4.55,302144,0
+HLLY.US,D,20240122,000000,4.6,4.81,4.581,4.81,357135,0
+HLLY.US,D,20240123,000000,4.92,5.14,4.84,4.87,307249,0
+HLLY.US,D,20240124,000000,4.88,4.91,4.68,4.73,267139,0
+HLLY.US,D,20240125,000000,4.84,4.86,4.715,4.85,237353,0
+HLLY.US,D,20240126,000000,4.93,5.13,4.93,5.12,330261,0
+HLLY.US,D,20240129,000000,5.15,5.23,5.06,5.15,460349,0
+HLLY.US,D,20240130,000000,5.13,5.145,4.95,4.97,322539,0
+HLLY.US,D,20240131,000000,4.94,5.04,4.76,4.77,271131,0
+HLLY.US,D,20240201,000000,4.83,4.945,4.76,4.93,216072,0
+HLLY.US,D,20240202,000000,4.88,4.9368,4.77,4.86,214371,0
+HLLY.US,D,20240205,000000,4.75,4.75,4.63,4.68,208460,0
+HLLY.US,D,20240206,000000,4.68,4.91,4.67,4.9,201196,0
+HLLY.US,D,20240207,000000,4.93,4.93,4.7,4.7,196489,0
+HLLY.US,D,20240208,000000,4.7,4.84,4.62,4.8,188223,0
+HLLY.US,D,20240209,000000,4.8,5,4.74,4.98,216661,0
+HLLY.US,D,20240212,000000,5,5.2288,5,5.19,272738,0
+HLLY.US,D,20240213,000000,4.97,5,4.81,4.85,446548,0
+HLLY.US,D,20240214,000000,4.96,5.055,4.93,5.03,365982,0
+HLLY.US,D,20240215,000000,5.07,5.215,5.0407,5.19,406987,0
+HLLY.US,D,20240216,000000,5.08,5.12,4.91,4.93,517594,0
+HLLY.US,D,20240220,000000,4.6,4.62,4.28,4.39,700539,0
+HLLY.US,D,20240221,000000,4.36,4.57,4.29,4.57,270545,0
+HLLY.US,D,20240222,000000,4.54,4.565,4.39,4.52,322780,0
+HLLY.US,D,20240223,000000,4.53,4.61,4.46,4.51,175603,0
+HLLY.US,D,20240226,000000,4.5,4.5607,4.44,4.54,204951,0
+HLLY.US,D,20240227,000000,4.64,4.87,4.64,4.85,354260,0
+HLLY.US,D,20240228,000000,4.5,4.7,4.27,4.31,539773,0
+HLLY.US,D,20240229,000000,4.39,4.49,4.145,4.29,418999,0
+HLLY.US,D,20240301,000000,4.3,4.35,4.15,4.32,352737,0
+HLLY.US,D,20240304,000000,4.33,4.33,4.2,4.22,297528,0
+HLLY.US,D,20240305,000000,4.19,4.235,4.14,4.15,223940,0
+HLLY.US,D,20240306,000000,4.23,4.23,4.035,4.06,273535,0
+HLLY.US,D,20240307,000000,4.05,4.16,4.03,4.07,348059,0
+HLLY.US,D,20240308,000000,4.17,4.25,4.03,4.06,238683,0
+HLLY.US,D,20240311,000000,4.04,4.07,4,4.04,201111,0
+HLLY.US,D,20240312,000000,4.05,4.2,4,4.12,206779,0
+HLLY.US,D,20240313,000000,4.13,4.2101,4.1,4.17,388970,0
+HLLY.US,D,20240314,000000,4.13,4.22,4.09,4.21,351041,0
+HLLY.US,D,20240315,000000,4.17,4.31,4.1,4.12,743591,0
+HLLY.US,D,20240318,000000,4.12,4.33,4.1108,4.25,301815,0
+HLLY.US,D,20240319,000000,4.4,4.4,4.26,4.32,293816,0
+HLLY.US,D,20240320,000000,4.27,4.47,4.27,4.41,370001,0
+HLLY.US,D,20240321,000000,4.42,4.55,4.42,4.47,302661,0
+HLLY.US,D,20240322,000000,4.44,4.44,4.3,4.31,247718,0
+HLLY.US,D,20240325,000000,4.3,4.355,4.24,4.26,161990,0
+HLLY.US,D,20240326,000000,4.31,4.3625,4.24,4.26,159893,0
+HLLY.US,D,20240327,000000,4.29,4.46,4.29,4.45,376092,0
+HLLY.US,D,20240328,000000,4.45,4.5399,4.425,4.46,216488,0
+HLLY.US,D,20240401,000000,4.49,4.54,4.41,4.49,237030,0
+HLLY.US,D,20240402,000000,4.38,4.5,4.3109,4.5,238320,0
+HLLY.US,D,20240403,000000,4.44,4.5201,4.41,4.5,181958,0
+HLLY.US,D,20240404,000000,4.5,4.575,4.35,4.41,285870,0
+HLLY.US,D,20240405,000000,4.4,4.44,4.36,4.44,159228,0
+HLLY.US,D,20240408,000000,4.5,4.535,4.44,4.44,220982,0
+HLLY.US,D,20240409,000000,4.49,4.53,4.44,4.49,232359,0
+HLLY.US,D,20240410,000000,4.34,4.36,4.19,4.27,265842,0
+HLLY.US,D,20240411,000000,4.29,4.325,4.24,4.26,224030,0
+HLLY.US,D,20240412,000000,4.23,4.27,4.19,4.21,235616,0
+HLLY.US,D,20240415,000000,4.26,4.26,4.135,4.15,194178,0
+HLLY.US,D,20240416,000000,4.12,4.23,4.12,4.15,216534,0
+HLLY.US,D,20240417,000000,4.19,4.22,4.1,4.11,239262,0
+HLLY.US,D,20240418,000000,4.11,4.19,4.105,4.17,259214,0
+HLLY.US,D,20240419,000000,4.14,4.24,4.14,4.18,224385,0
+HLLY.US,D,20240422,000000,4.21,4.22,4.145,4.18,137509,0
+HLLY.US,D,20240423,000000,4.19,4.275,4.1,4.16,446867,0
+HLLY.US,D,20240424,000000,4.16,4.19,4.03,4.1,400417,0
+HLLY.US,D,20240425,000000,4.01,4.085,4,4.07,411057,0
+HLLY.US,D,20240426,000000,4.12,4.165,3.995,4,211348,0
+HLLY.US,D,20240429,000000,4.03,4.08,4.015,4.05,382073,0
+HLLY.US,D,20240430,000000,4.03,4.065,4,4.02,305009,0
+HLLY.US,D,20240501,000000,4.04,4.09,3.995,4.01,238743,0
+HLLY.US,D,20240502,000000,4.07,4.09,3.99,4.06,332323,0
+HLLY.US,D,20240503,000000,4.15,4.17,4.06,4.08,241274,0
+HLLY.US,D,20240506,000000,4.12,4.13,4.09,4.12,139260,0
+HLLY.US,D,20240507,000000,4.12,4.18,4.085,4.17,278775,0
+HLLY.US,D,20240508,000000,4.04,4.15,3.6571,4.08,366876,0
+HLLY.US,D,20240509,000000,4.06,4.12,3.985,4.02,368203,0
+HLLY.US,D,20240510,000000,4.03,4.06,3.9,3.99,397105,0
+HLLY.US,D,20240513,000000,4.02,4.055,3.91,3.93,225887,0
+HLLY.US,D,20240514,000000,4.01,4.01,3.8909,3.95,326704,0
+HLLY.US,D,20240515,000000,3.99,3.99,3.89,3.89,186663,0
+HLLY.US,D,20240516,000000,3.87,3.97,3.86,3.91,329150,0
+HLLY.US,D,20240517,000000,3.92,3.94,3.81,3.85,298326,0
+HLLY.US,D,20240520,000000,3.84,3.88,3.77,3.77,263421,0
+HLLY.US,D,20240521,000000,3.76,3.8,3.74,3.78,301321,0
+HLLY.US,D,20240522,000000,3.77,3.79,3.61,3.61,254341,0
+HLLY.US,D,20240523,000000,3.63,3.65,3.5193,3.59,285312,0
+HLLY.US,D,20240524,000000,3.59,3.655,3.56,3.64,265761,0
+HLLY.US,D,20240528,000000,3.67,3.7,3.62,3.63,436619,0
+HLLY.US,D,20240529,000000,3.59,3.685,3.59,3.65,289018,0
+HLLY.US,D,20240530,000000,3.65,3.75,3.65,3.72,224838,0
+HLLY.US,D,20240531,000000,3.73,3.875,3.73,3.84,458388,0
+HLLY.US,D,20240603,000000,3.84,3.88,3.8,3.86,495150,0
+HLLY.US,D,20240604,000000,3.86,3.91,3.705,3.74,351150,0
+HLLY.US,D,20240605,000000,3.75,3.75,3.66,3.7,468592,0
+HLLY.US,D,20240606,000000,3.66,3.69,3.61,3.66,308740,0
+HLLY.US,D,20240607,000000,3.6,3.79,3.6,3.61,342167,0
+HLLY.US,D,20240610,000000,3.6,3.63,3.555,3.6,274590,0
+HLLY.US,D,20240611,000000,3.55,3.565,3.36,3.37,304261,0
+HLLY.US,D,20240612,000000,3.43,3.495,3.34,3.34,317750,0
+HLLY.US,D,20240613,000000,3.34,3.35,3.28,3.3,238326,0
+HLLY.US,D,20240614,000000,3.26,3.29,3.195,3.21,274776,0
+HLLY.US,D,20240617,000000,3.23,3.265,3.205,3.25,323539,0
+HLLY.US,D,20240618,000000,3.25,3.36,3.16,3.35,981674,0
+HLLY.US,D,20240620,000000,3.34,3.57,3.34,3.57,444131,0
+HLLY.US,D,20240621,000000,3.58,3.655,3.545,3.57,482056,0
+HLLY.US,D,20240624,000000,3.58,3.69,3.56,3.64,260339,0
+HLLY.US,D,20240625,000000,3.62,3.62,3.535,3.56,248829,0
+HLLY.US,D,20240626,000000,3.53,3.55,3.46,3.54,279016,0
+HLLY.US,D,20240627,000000,3.53,3.58,3.475,3.58,407111,0
+HLLY.US,D,20240628,000000,3.61,3.63,3.43,3.58,1499929,0
+HLLY.US,D,20240701,000000,3.6,3.62,3.465,3.48,228240,0
+HLLY.US,D,20240702,000000,3.5,3.5203,3.425,3.45,168297,0
+HLLY.US,D,20240703,000000,3.43,3.49,3.42,3.45,112274,0
+HLLY.US,D,20240705,000000,3.44,3.44,3.255,3.33,532648,0
+HLLY.US,D,20240708,000000,3.36,3.445,3.35,3.4,355308,0
+HLLY.US,D,20240709,000000,3.39,3.45,3.37,3.37,207437,0
+HLLY.US,D,20240710,000000,3.39,3.44,3.35,3.43,225276,0
+HLLY.US,D,20240711,000000,3.49,3.72,3.49,3.69,497668,0
+HLLY.US,D,20240712,000000,3.7,3.78,3.68,3.74,241535,0
+HLLY.US,D,20240715,000000,3.78,3.83,3.73,3.79,231629,0
+HLLY.US,D,20240716,000000,3.83,4.08,3.82,4.06,387919,0
+HLLY.US,D,20240717,000000,3.99,4.055,3.9744,3.99,232248,0
+HLLY.US,D,20240718,000000,3.96,4.05,3.85,3.85,437969,0
+HLLY.US,D,20240719,000000,3.85,3.85,3.64,3.67,327534,0
+HLLY.US,D,20240722,000000,3.73,3.73,3.6,3.67,414571,0
+HLLY.US,D,20240723,000000,3.65,3.755,3.6,3.7,746023,0
+HLLY.US,D,20240724,000000,3.66,3.75,3.58,3.59,799099,0
+HLLY.US,D,20240725,000000,3.63,3.795,3.58,3.77,725111,0
+HLLY.US,D,20240726,000000,3.82,3.915,3.755,3.89,656466,0
+HLLY.US,D,20240729,000000,3.86,3.9,3.745,3.85,326829,0
+HLLY.US,D,20240730,000000,3.86,3.9,3.81,3.85,533653,0
+HLLY.US,D,20240731,000000,3.88,4.055,3.85,3.94,671617,0
+HLLY.US,D,20240801,000000,3.93,3.95,3.71,3.77,430034,0
+HLLY.US,D,20240802,000000,3.62,3.665,3.545,3.58,318666,0
+HLLY.US,D,20240805,000000,3.39,3.55,3.32,3.51,903537,0
+HLLY.US,D,20240806,000000,3.5,3.5,3.4,3.42,398895,0
+HLLY.US,D,20240807,000000,3.37,3.44,3.19,3.2,1029813,0
+HLLY.US,D,20240808,000000,3.19,3.245,3.1,3.14,679400,0
+HLLY.US,D,20240809,000000,3.12,3.16,2.94,2.97,937970,0
+HLLY.US,D,20240812,000000,3.09,3.09,2.95,3,581806,0
+HLLY.US,D,20240813,000000,3.02,3.065,2.98,3.05,444106,0
+HLLY.US,D,20240814,000000,3.08,3.08,2.94,2.95,321739,0
+HLLY.US,D,20240815,000000,3.04,3.08,2.95,3.02,356414,0
+HLLY.US,D,20240816,000000,3.02,3.055,3.01,3.05,473211,0
+HLLY.US,D,20240819,000000,3.04,3.095,2.97,3.09,694091,0
+HLLY.US,D,20240820,000000,3.1,3.13,3.02,3.1,419075,0
+HLLY.US,D,20240821,000000,3.11,3.17,3.07,3.15,316303,0
+HLLY.US,D,20240822,000000,3.15,3.18,3.09,3.09,129895,0
+HLLY.US,D,20240823,000000,3.1,3.27,3.1,3.27,409971,0
+HLLY.US,D,20240826,000000,3.32,3.38,3.27,3.28,443586,0
+HLLY.US,D,20240827,000000,3.28,3.32,3.225,3.3,227740,0
+HLLY.US,D,20240828,000000,3.28,3.31,3.241,3.26,179891,0
+HLLY.US,D,20240829,000000,3.26,3.285,3.21,3.21,201250,0
+HLLY.US,D,20240830,000000,3.23,3.235,3.175,3.23,361697,0
+HLLY.US,D,20240903,000000,3.2,3.315,3.2,3.26,330315,0
+HLLY.US,D,20240904,000000,3.27,3.285,3.18,3.2,372420,0
+HLLY.US,D,20240905,000000,3.2,3.2,3.115,3.15,223110,0
+HLLY.US,D,20240906,000000,3.14,3.2,3.075,3.09,232113,0
+HLLY.US,D,20240909,000000,3.08,3.18,3.0567,3.14,359040,0
+HLLY.US,D,20240910,000000,3.17,3.2019,3.075,3.12,273915,0
+HLLY.US,D,20240911,000000,3.11,3.11,3.035,3.09,252523,0
+HLLY.US,D,20240912,000000,3.1,3.18,3.09,3.16,204867,0
+HLLY.US,D,20240913,000000,3.2,3.32,3.2,3.32,370187,0
+HLLY.US,D,20240916,000000,3.36,3.37,3.315,3.35,316854,0
+HLLY.US,D,20240917,000000,3.4,3.445,3.36,3.4,181814,0
+HLLY.US,D,20240918,000000,3.4,3.46,3.3,3.3,329923,0
+HLLY.US,D,20240919,000000,3.42,3.42,3.22,3.24,410085,0
+HLLY.US,D,20240920,000000,3.23,3.23,3.09,3.1,1264464,0
+HLLY.US,D,20240923,000000,3.1,3.14,3.05,3.05,373811,0
+HLLY.US,D,20240924,000000,3.09,3.095,2.96,3.05,410550,0
+HLLY.US,D,20240925,000000,3.03,3.08,2.89,2.89,531085,0
+HLLY.US,D,20240926,000000,2.97,3.03,2.965,2.98,365314,0
+HLLY.US,D,20240927,000000,3,3.12,2.99,3.03,297132,0
+HLLY.US,D,20240930,000000,2.98,3.035,2.915,2.95,271263,0
+HLLY.US,D,20241001,000000,2.94,2.97,2.87,2.93,465627,0
+HLLY.US,D,20241002,000000,2.94,2.945,2.88,2.89,386239,0
+HLLY.US,D,20241003,000000,2.85,2.8713,2.75,2.75,250505,0
+HLLY.US,D,20241004,000000,2.8,2.835,2.75,2.81,347692,0
+HLLY.US,D,20241007,000000,2.75,2.79,2.7,2.74,554516,0
+HLLY.US,D,20241008,000000,2.77,2.78,2.695,2.77,379066,0
+HLLY.US,D,20241009,000000,2.77,2.79,2.73,2.76,388901,0
+HLLY.US,D,20241010,000000,2.75,2.7719,2.72,2.73,327172,0
+HLLY.US,D,20241011,000000,2.72,2.88,2.72,2.86,353130,0
+HLLY.US,D,20241014,000000,2.84,2.86,2.77,2.8,403360,0
+HLLY.US,D,20241015,000000,2.82,2.92,2.79,2.84,322433,0
+HLLY.US,D,20241016,000000,2.86,2.95,2.855,2.94,198508,0
+HLLY.US,D,20241017,000000,2.92,2.93,2.87,2.91,279095,0
+HLLY.US,D,20241018,000000,2.93,2.98,2.91,2.92,199397,0
+HLLY.US,D,20241021,000000,2.92,2.92,2.81,2.81,206799,0
+HLLY.US,D,20241022,000000,2.8,2.83,2.74,2.8,173007,0
+HLLY.US,D,20241023,000000,2.8,2.8,2.71,2.74,212002,0
+HLLY.US,D,20241024,000000,2.78,2.79,2.7,2.73,176928,0
+HLLY.US,D,20241025,000000,2.77,2.79,2.74,2.74,234908,0
+HLLY.US,D,20241028,000000,2.77,2.83,2.75,2.81,242912,0
+HLLY.US,D,20241029,000000,2.76,2.78,2.73,2.76,221984,0
+HLLY.US,D,20241030,000000,2.76,2.81,2.65,2.66,328075,0
+HLLY.US,D,20241031,000000,2.66,2.67,2.535,2.59,457431,0
+HLLY.US,D,20241101,000000,2.63,2.65,2.585,2.62,297175,0
+HLLY.US,D,20241104,000000,2.63,2.76,2.63,2.68,267642,0
+HLLY.US,D,20241105,000000,2.68,2.76,2.665,2.74,173063,0
+HLLY.US,D,20241106,000000,2.85,2.92,2.805,2.84,554071,0
+HLLY.US,D,20241107,000000,2.87,2.87,2.73,2.76,584694,0
+HLLY.US,D,20241108,000000,2.48,2.77,2.29,2.76,2028474,0
+HLLY.US,D,20241111,000000,2.78,2.88,2.7,2.86,664954,0
+HLLY.US,D,20241112,000000,2.81,2.85,2.725,2.74,619479,0
+HLLY.US,D,20241113,000000,2.78,2.82,2.695,2.73,463261,0
+HLLY.US,D,20241114,000000,2.73,2.76,2.68,2.7,333762,0
+HLLY.US,D,20241115,000000,2.71,2.83,2.69,2.76,309919,0
+HLLY.US,D,20241118,000000,2.76,2.76,2.65,2.66,341016,0
+HLLY.US,D,20241119,000000,2.65,2.65,2.585,2.62,306089,0
+HLLY.US,D,20241120,000000,2.64,2.66,2.563991,2.65,291744,0
+HLLY.US,D,20241121,000000,2.66,2.76,2.655,2.74,264996,0
+HLLY.US,D,20241122,000000,2.76,2.9,2.73,2.88,309666,0
+HLLY.US,D,20241125,000000,2.93,3,2.915,2.94,1441420,0
+HLLY.US,D,20241126,000000,2.8901,2.94,2.795,2.88,443964,0
+HLLY.US,D,20241127,000000,2.885,2.94,2.88,2.88,288839,0
+HLLY.US,D,20241129,000000,2.88,2.91,2.83,2.84,222968,0
+HLLY.US,D,20241202,000000,2.875,2.94,2.8399,2.92,303849,0
+HLLY.US,D,20241203,000000,2.915,2.92,2.835,2.9,273115,0
+HLLY.US,D,20241204,000000,2.86,2.93,2.85,2.91,390640,0
+HLLY.US,D,20241205,000000,2.93,2.96,2.69,2.71,293456,0
+HLLY.US,D,20241206,000000,2.7455,2.76,2.71,2.75,246925,0
+HLLY.US,D,20241209,000000,2.75,2.88,2.74,2.76,381545,0
+HLLY.US,D,20241210,000000,2.75,2.86,2.695,2.85,261654,0
+HLLY.US,D,20241211,000000,2.82,2.87,2.79,2.85,246775,0
+HLLY.US,D,20241212,000000,2.84,2.88,2.825,2.86,211273,0
+HLLY.US,D,20241213,000000,2.87,2.89,2.75,2.77,453813,0
+HLLY.US,D,20241216,000000,2.75,2.805,2.73,2.74,2009296,0
+HLLY.US,D,20241217,000000,2.74,2.88,2.73,2.84,680712,0
+HLLY.US,D,20241218,000000,2.845,2.895,2.72,2.74,710232,0
+HLLY.US,D,20241219,000000,2.75,2.83,2.705,2.74,538640,0
+HLLY.US,D,20241220,000000,2.725,2.79,2.7,2.76,594026,0
+HLLY.US,D,20241223,000000,2.79,2.82,2.715,2.8,536588,0
+HLLY.US,D,20241224,000000,2.78,2.84,2.77,2.84,166893,0
+HLLY.US,D,20241226,000000,2.83,2.9484,2.83,2.93,270267,0
+HLLY.US,D,20241227,000000,2.93,3.01,2.93,3,350283,0
+HLLY.US,D,20241230,000000,2.995,3.04,2.905,3.01,540781,0
+HLLY.US,D,20241231,000000,3.01,3.1,2.98,3.02,284644,0
+HLLY.US,D,20250102,000000,3.07,3.075,2.985,3.01,435320,0
+HLLY.US,D,20250103,000000,3.005,3.06,2.975,3.05,232363,0
+HLLY.US,D,20250106,000000,3.08,3.11,3.02,3.02,288581,0
+HLLY.US,D,20250107,000000,3.021,3.0699,3,3.02,249213,0
+HLLY.US,D,20250108,000000,3,3.01,2.95,2.97,210695,0
+HLLY.US,D,20250110,000000,2.92,2.93,2.82,2.85,272879,0
+HLLY.US,D,20250113,000000,2.83,2.88,2.77,2.85,395202,0
+HLLY.US,D,20250114,000000,2.88,3.06,2.876,2.9,879031,0
+HLLY.US,D,20250115,000000,2.95,3.075,2.94,3.05,477613,0
+HLLY.US,D,20250116,000000,3.04,3.09,3.02,3.07,300719,0
+HLLY.US,D,20250117,000000,3.1,3.15,3.09,3.12,369101,0
+HLLY.US,D,20250121,000000,3.14,3.21,3.135,3.18,733200,0
+HLLY.US,D,20250122,000000,3.16,3.17,3.045,3.06,228055,0
+HLLY.US,D,20250123,000000,3.088,3.17,3.06,3.13,228649,0
+HLLY.US,D,20250124,000000,3.125,3.185,3.11,3.14,194700,0
+HLLY.US,D,20250127,000000,3.14,3.24,3.12,3.18,232544,0
+HLLY.US,D,20250128,000000,3.17,3.205,3.085,3.14,334754,0
+HLLY.US,D,20250129,000000,3.105,3.13,3.01,3.02,470502,0
+HLLY.US,D,20250130,000000,3.049,3.2,3.049,3.13,257004,0
+HLLY.US,D,20250131,000000,3.125,3.16,2.95,3.05,279626,0
+HLLY.US,D,20250203,000000,2.99,3.05,2.9,2.9,382623,0
+HLLY.US,D,20250204,000000,2.93,3.01,2.91,3,184334,0
+HLLY.US,D,20250205,000000,3,3.03,2.94,2.96,249719,0
+HLLY.US,D,20250206,000000,2.98,3.04,2.97,2.97,170236,0
+HLLY.US,D,20250207,000000,2.98,2.98,2.8,2.8,214249,0
+HLLY.US,D,20250210,000000,2.84,2.885,2.79,2.85,199820,0
+HLLY.US,D,20250211,000000,2.84,2.9,2.82,2.86,275678,0
+HLLY.US,D,20250212,000000,2.84,2.88,2.81,2.83,226389,0
+HLLY.US,D,20250213,000000,2.85,2.9092,2.84,2.84,87287,0
+HLLY.US,D,20250214,000000,2.9,2.91,2.82,2.84,103926,0
+HLLY.US,D,20250218,000000,2.89,2.95,2.84,2.89,271714,0
+HLLY.US,D,20250219,000000,2.86,2.89,2.68,2.69,250738,0
+HLLY.US,D,20250220,000000,2.7,2.825,2.675,2.71,255188,0
+HLLY.US,D,20250221,000000,2.74,2.76,2.645,2.69,320442,0
+HLLY.US,D,20250224,000000,2.701,2.79,2.67,2.77,265852,0
+HLLY.US,D,20250225,000000,2.76,2.9,2.76,2.89,311982,0
+HLLY.US,D,20250226,000000,2.87,2.95,2.8501,2.93,227281,0
+HLLY.US,D,20250227,000000,2.91,2.95,2.89,2.94,452116,0
+HLLY.US,D,20250228,000000,2.93,2.96,2.7,2.72,393752,0
+HLLY.US,D,20250303,000000,2.73,2.73,2.64,2.65,274319,0
+HLLY.US,D,20250304,000000,2.6,2.6181,2.49,2.55,592839,0
+HLLY.US,D,20250305,000000,2.56,2.6,2.46,2.46,320633,0
+HLLY.US,D,20250306,000000,2.45,2.525,2.425,2.48,564798,0
+HLLY.US,D,20250307,000000,2.52,2.53,2.41,2.43,435219,0
+HLLY.US,D,20250310,000000,2.44,2.48,2.335,2.4,439844,0
+HLLY.US,D,20250311,000000,2.8,3,2.572,2.98,1437185,0
+HLLY.US,D,20250312,000000,3.05,3.06,2.43,2.45,1115256,0
+HLLY.US,D,20250313,000000,2.44,2.475,2.31,2.43,750120,0
+HLLY.US,D,20250314,000000,2.37,2.45,2.26,2.41,657176,0
+HLLY.US,D,20250317,000000,2.37,2.49,2.34,2.45,401790,0
+HLLY.US,D,20250318,000000,2.46,2.535,2.375,2.4,346372,0
+HLLY.US,D,20250319,000000,2.39,2.48,2.37,2.47,302996,0
+HLLY.US,D,20250320,000000,2.455,2.51,2.44,2.5,1064769,0
+HLLY.US,D,20250321,000000,2.48,2.54,2.42,2.53,632233,0
+HLLY.US,D,20250324,000000,2.58,2.67,2.55,2.57,438081,0
+HLLY.US,D,20250325,000000,2.56,2.61,2.5,2.6,412892,0
+HLLY.US,D,20250326,000000,2.61,2.715,2.6,2.67,321267,0
+HLLY.US,D,20250327,000000,2.66,2.72,2.6,2.69,357384,0
+HLLY.US,D,20250328,000000,2.685,2.72,2.63,2.63,408935,0
+HLLY.US,D,20250331,000000,2.62,2.62,2.54,2.57,622560,0
+HLLY.US,D,20250401,000000,2.56,2.635,2.54,2.57,341305,0
+HLLY.US,D,20250402,000000,2.5529,2.63,2.53,2.57,260080,0
+HLLY.US,D,20250403,000000,2.51,2.54,2.395,2.4,458727,0
+HLLY.US,D,20250404,000000,2.285,2.41,2.26,2.4,556621,0
+HLLY.US,D,20250407,000000,2.3,2.47,2.27,2.37,783876,0
+HLLY.US,D,20250408,000000,2.42,2.45,2.3,2.34,625843,0
+HLLY.US,D,20250409,000000,2.32,2.47,2.27,2.41,686032,0
+HLLY.US,D,20250410,000000,2.335,2.37,2.3,2.3,378205,0
+HLLY.US,D,20250411,000000,2.27,2.3398,2.24,2.27,375181,0
+HLLY.US,D,20250414,000000,2.35,2.4,2.145,2.37,1533412,0
+HLLY.US,D,20250415,000000,2.36,2.36,2.14,2.14,581504,0
+HLLY.US,D,20250416,000000,2.125,2.13,2.06,2.08,550115,0
+HLLY.US,D,20250417,000000,2.09,2.1,2.05,2.07,431992,0
+HLLY.US,D,20250421,000000,2.02,2.0345,1.931,1.98,2636028,0
+HLLY.US,D,20250422,000000,1.9895,2.03,1.97,1.98,675687,0
+HLLY.US,D,20250423,000000,2.01,2.08,2,2.05,665456,0
+HLLY.US,D,20250424,000000,2.025,2.09,2.0111,2.07,303555,0
+HLLY.US,D,20250425,000000,2.06,2.09,2.03,2.07,291323,0
+HLLY.US,D,20250428,000000,2.05,2.11,2.05,2.09,369370,0
+HLLY.US,D,20250429,000000,2.08,2.095,2.05,2.09,305967,0
+HLLY.US,D,20250430,000000,2.07,2.17,2.06,2.15,538232,0
+HLLY.US,D,20250501,000000,2.13,2.24,2.11,2.24,397666,0
+HLLY.US,D,20250502,000000,2.249,2.3,2.19,2.2,500613,0
+HLLY.US,D,20250505,000000,2.19,2.21,2.16,2.18,325798,0
+HLLY.US,D,20250506,000000,2.125,2.16,2.06,2.07,459784,0
+HLLY.US,D,20250507,000000,2.08,2.12,1.745,1.77,909532,0
+HLLY.US,D,20250508,000000,1.775,1.93,1.6,1.93,1113383,0
+HLLY.US,D,20250509,000000,1.9,1.93,1.7425,1.89,992394,0
+HLLY.US,D,20250512,000000,2.05,2.34,1.99,2.22,1740425,0
+HLLY.US,D,20250513,000000,2.22,2.3,2.16,2.18,695372,0
+HLLY.US,D,20250514,000000,2.15,2.23,2.13,2.18,517980,0
+HLLY.US,D,20250515,000000,2.16,2.205,2.095,2.17,609357,0
+HLLY.US,D,20250516,000000,2.145,2.21,2.145,2.17,453438,0
+HLLY.US,D,20250519,000000,2.16,2.2,2.11,2.17,392772,0
+HLLY.US,D,20250520,000000,2.165,2.2,2.13,2.14,511598,0
+HLLY.US,D,20250521,000000,2.0817,2.12,1.98,1.98,367302,0
+HLLY.US,D,20250522,000000,2,2.085,1.96,2.02,394331,0
+HLLY.US,D,20250523,000000,2,2.015,1.965,1.97,306568,0
+HLLY.US,D,20250527,000000,2.0699,2.09,1.99,2.06,490877,0
+HLLY.US,D,20250528,000000,2.05,2.055,1.965,1.97,304256,0
+HLLY.US,D,20250529,000000,1.985,2.01,1.96,2,211100,0
+HLLY.US,D,20250530,000000,1.97,2.005,1.94,1.94,482942,0
+HLLY.US,D,20250602,000000,1.95,1.97,1.905,1.93,293447,0
+HLLY.US,D,20250603,000000,1.93,2.105,1.93,2.07,665790,0
+HLLY.US,D,20250604,000000,2.0408,2.12,2.02,2.11,637372,0
+HLLY.US,D,20250605,000000,2.12,2.17,2.07,2.08,433306,0
+HLLY.US,D,20250606,000000,2.13,2.15,2.11,2.12,271536,0
+HLLY.US,D,20250609,000000,2.14,2.185,2.12,2.16,380165,0
+HLLY.US,D,20250610,000000,2.2,2.205,2.16,2.18,290214,0
+HLLY.US,D,20250611,000000,2.21,2.21,2.15,2.15,267498,0
+HLLY.US,D,20250612,000000,2.1122,2.17,2.11,2.13,260815,0
+HLLY.US,D,20250613,000000,2.1,2.12,2.05,2.07,227402,0
+HLLY.US,D,20250616,000000,2.116,2.116,2.06,2.09,394637,0
+HLLY.US,D,20250617,000000,2.09,2.12,2.05,2.07,743268,0
+HLLY.US,D,20250618,000000,2.07,2.13,2.055,2.07,385292,0
+HLLY.US,D,20250620,000000,2.07,2.08,1.98,1.99,382570,0
+HLLY.US,D,20250623,000000,1.945,2.01,1.92,2,551084,0
+HLLY.US,D,20250624,000000,2.0358,2.0693,2,2.03,340072,0
+HLLY.US,D,20250625,000000,2.04,2.04,1.98,1.99,300812,0
+HLLY.US,D,20250626,000000,2.0019,2.01,1.9809,2.01,290627,0
+HLLY.US,D,20250627,000000,2.005,2.1,1.99,2.07,2239470,0
+HLLY.US,D,20250630,000000,1.99,2.06,1.99,2,284708,0
+HLLY.US,D,20250701,000000,2,2.16,2,2.1,751806,0
+HLLY.US,D,20250702,000000,2.1279,2.265,2.105,2.25,1339553,0
+HLLY.US,D,20250703,000000,2.25,2.29,2.215,2.26,361203,0
+HLLY.US,D,20250707,000000,2.25,2.275,2.16,2.19,403422,0
+HLLY.US,D,20250708,000000,2.19,2.2375,2.18,2.2,433123,0
+HLLY.US,D,20250709,000000,2.24,2.29,2.205,2.28,562211,0
+HLLY.US,D,20250710,000000,2.28,2.32,2.23,2.24,231337,0
+HLLY.US,D,20250711,000000,2.235,2.235,2.13,2.15,222101,0
+HLLY.US,D,20250714,000000,2.15,2.16,2.065,2.07,284297,0
+HLLY.US,D,20250715,000000,2.0694,2.08,2.02,2.03,290430,0
+HLLY.US,D,20250716,000000,2.035,2.17,2.03,2.16,3059053,0
+HLLY.US,D,20250717,000000,2.22,2.28,2.14,2.23,713946,0
+HLLY.US,D,20250718,000000,2.255,2.3,2.205,2.22,682431,0
+HLLY.US,D,20250721,000000,2.265,2.27,2.21,2.22,592708,0
+HLLY.US,D,20250722,000000,2.23,2.34,2.22,2.33,1802327,0
+HLLY.US,D,20250723,000000,2.38,2.575,2.36,2.53,680248,0
+HLLY.US,D,20250724,000000,2.52,2.52,2.3,2.32,624230,0
+HLLY.US,D,20250725,000000,2.35,2.37,2.24,2.31,294804,0
+HLLY.US,D,20250728,000000,2.3,2.33,2.29,2.3,277532,0
+HLLY.US,D,20250729,000000,2.312,2.33,2.255,2.26,609633,0
+HLLY.US,D,20250730,000000,2.26,2.28,2.12,2.16,349352,0
+HLLY.US,D,20250731,000000,2.18,2.18,2.07,2.08,350176,0
+HLLY.US,D,20250801,000000,2.06,2.08,1.99,1.99,463061,0
+HLLY.US,D,20250804,000000,2.02,2.02,1.98,1.99,509529,0
+HLLY.US,D,20250805,000000,2,2.04,1.99,2.04,438144,0
+HLLY.US,D,20250806,000000,2.175,2.69,2.11,2.68,2066956,0
+HLLY.US,D,20250807,000000,2.71,2.9399,2.675,2.91,1118628,0
+HLLY.US,D,20250808,000000,2.9879,3.1599,2.95,3.14,1216587,0
+HLLY.US,D,20250811,000000,3.15,3.25,3.06,3.23,906823,0
+HLLY.US,D,20250812,000000,3.31,3.48,3.28,3.39,1618649,0
+HLLY.US,D,20250813,000000,3.4,3.6799,3.39,3.64,1364558,0
+HLLY.US,D,20250814,000000,3.57,3.65,3.5,3.62,806432,0
+HLLY.US,D,20250815,000000,3.63,3.69,3.55,3.56,1276335,0
+HLLY.US,D,20250818,000000,3.56,3.6,3.485,3.54,538371,0
+HLLY.US,D,20250819,000000,3.5426,3.72,3.54,3.72,845145,0
+HLLY.US,D,20250820,000000,3.685,3.745,3.645,3.71,734052,0
+HLLY.US,D,20250821,000000,3.68,3.7,3.58,3.63,415029,0
+HLLY.US,D,20250822,000000,3.65,3.91,3.65,3.89,858563,0
+HLLY.US,D,20250825,000000,3.89,3.89,3.8,3.84,401594,0
+HLLY.US,D,20250826,000000,3.85,3.99,3.83,3.89,478585,0
+HLLY.US,D,20250827,000000,3.85,3.99,3.83,3.98,559300,0
+HLLY.US,D,20250828,000000,3.957,4.045,3.9,4.03,832876,0
+HLLY.US,D,20250829,000000,4.04,4.095,4.005,4.07,441187,0
+HLLY.US,D,20250902,000000,3.98,4.0552,3.945,4,518142,0
+HLLY.US,D,20250903,000000,3.92,3.98,3.76,3.84,730504,0
+HLLY.US,D,20250904,000000,3.84,3.97,3.81,3.96,357598,0
+HLLY.US,D,20250905,000000,3.998,4.08,3.825,3.89,486027,0
+HLLY.US,D,20250908,000000,3.9349,3.9349,3.71,3.74,295562,0
+HLLY.US,D,20250909,000000,3.7,3.71,3.62,3.67,307681,0
+HLLY.US,D,20250910,000000,3.4,3.4,2.9201,2.99,2072238,0
+HLLY.US,D,20250911,000000,2.785,3.14,2.675,3.09,5922180,0
+HLLY.US,D,20250912,000000,3.03,3.22,3.005,3.07,1661428,0
+HLLY.US,D,20250915,000000,3.1,3.175,3.015,3.11,1151618,0
+HLLY.US,D,20250916,000000,3.11,3.26,3.065,3.25,778290,0
+HLLY.US,D,20250917,000000,3.18,3.45,3.18,3.3,1164391,0
+HLLY.US,D,20250918,000000,3.29,3.41,3.29,3.41,782520,0
+HLLY.US,D,20250919,000000,3.435,3.435,3.24,3.26,1061539,0
+HLLY.US,D,20250922,000000,3.2,3.36,3.17,3.35,677182,0
+HLLY.US,D,20250923,000000,3.39,3.465,3.285,3.34,860968,0
+HLLY.US,D,20250924,000000,3.32,3.39,3.2,3.22,454243,0
+HLLY.US,D,20250925,000000,3.205,3.22,3.125,3.2,489140,0
+HLLY.US,D,20250926,000000,3.245,3.268,3.17,3.25,390837,0
+HLLY.US,D,20250929,000000,3.27,3.29,3.15,3.23,446471,0
+HLLY.US,D,20250930,000000,3.215,3.23,3.095,3.14,345663,0
+HLLY.US,D,20251001,000000,3.105,3.175,3.08,3.11,495758,0
+HLLY.US,D,20251002,000000,3.15,3.15,3.03,3.1,573085,0
+HLLY.US,D,20251003,000000,3.1,3.16,3.01,3.04,586941,0
+HLLY.US,D,20251006,000000,3.0606,3.08,2.955,2.98,377235,0
+HLLY.US,D,20251007,000000,3.02,3.02,2.93,2.95,358393,0
+HLLY.US,D,20251008,000000,2.99,3.11,2.97,3.08,516385,0
+HLLY.US,D,20251009,000000,3.1,3.1,3.02,3.08,415472,0
+HLLY.US,D,20251010,000000,3.115,3.145,2.96,2.97,527480,0
+HLLY.US,D,20251013,000000,3.0594,3.0594,2.885,2.91,699530,0
+HLLY.US,D,20251014,000000,2.91,3.01,2.87,3,357306,0
+HLLY.US,D,20251015,000000,3.016,3.11,2.99,3.02,287786,0
+HLLY.US,D,20251016,000000,3.025,3.04,2.905,2.96,245128,0
+HLLY.US,D,20251017,000000,2.95,2.99,2.86,2.87,335029,0
+HLLY.US,D,20251020,000000,2.91,2.96,2.88,2.96,362671,0
+HLLY.US,D,20251021,000000,2.96,2.97,2.91,2.91,281247,0
+HLLY.US,D,20251022,000000,2.92,2.95,2.82,2.94,723060,0
+HLLY.US,D,20251023,000000,2.95,2.98,2.9,2.93,363332,0
+HLLY.US,D,20251024,000000,2.955,3.0172,2.93,2.97,344570,0
+HLLY.US,D,20251027,000000,3.0067,3.02,2.86,2.86,301606,0
+HLLY.US,D,20251028,000000,2.875,2.94,2.8409,2.91,338379,0
+HLLY.US,D,20251029,000000,2.9,3.085,2.875,2.99,649450,0
+HLLY.US,D,20251030,000000,2.98,2.99,2.875,2.88,338096,0
+HLLY.US,D,20251031,000000,2.87,2.915,2.84,2.87,559110,0
+HLLY.US,D,20251103,000000,2.84,2.945,2.84,2.89,500339,0
+HLLY.US,D,20251104,000000,2.84,2.97,2.77,2.93,665985,0
+HLLY.US,D,20251105,000000,2.94,2.95,2.8,2.84,691435,0
+HLLY.US,D,20251106,000000,2.865,2.885,2.69,2.73,934131,0
+HLLY.US,D,20251107,000000,3.36,4.07,3.2,3.62,20819348,0
+HLLY.US,D,20251110,000000,3.81,4,3.59,3.59,2482522,0
+HLLY.US,D,20251111,000000,3.635,3.84,3.59,3.79,1165951,0
+HLLY.US,D,20251112,000000,3.73,3.86,3.725,3.85,1637048,0
+HLLY.US,D,20251113,000000,3.765,3.95,3.765,3.9,1336386,0
+HLLY.US,D,20251114,000000,3.75,3.855,3.75,3.84,622019,0
+HLLY.US,D,20251117,000000,3.8,3.875,3.7242,3.86,680364,0
+HLLY.US,D,20251118,000000,3.83,3.87,3.74,3.87,507734,0
+HLLY.US,D,20251119,000000,3.885,3.895,3.71,3.72,612352,0
+HLLY.US,D,20251120,000000,3.76,3.764,3.58,3.69,598746,0
+HLLY.US,D,20251121,000000,3.735,3.96,3.69,3.94,809775,0
+HLLY.US,D,20251124,000000,3.94,4.0855,3.85,3.98,1186546,0
+HLLY.US,D,20251125,000000,4,4.15,4,4.08,710290,0
+HLLY.US,D,20251126,000000,4.06,4.24,4.05,4.2,751097,0
+HLLY.US,D,20251128,000000,4.2,4.305,4.195,4.26,410843,0
+HLLY.US,D,20251201,000000,4.26,4.325,4.2,4.32,851020,0
+HLLY.US,D,20251202,000000,4.32,4.39,4.23,4.34,1150654,0
+HLLY.US,D,20251203,000000,4.39,4.43,4.27,4.39,1460157,0
+HLLY.US,D,20251204,000000,4.3635,4.43,4.3,4.35,1223645,0
+HLLY.US,D,20251205,000000,4.335,4.4,4.265,4.3,696919,0
+HLLY.US,D,20251208,000000,4.3063,4.31,4.015,4.04,1486132,0
+HLLY.US,D,20251209,000000,4.01,4.1555,4.01,4.11,951789,0
+HLLY.US,D,20251210,000000,4.12,4.25,4.09,4.25,928324,0
+HLLY.US,D,20251211,000000,4.16,4.275,4.16,4.23,671807,0
+HLLY.US,D,20251212,000000,4.255,4.325,4.21,4.23,993454,0
+HLLY.US,D,20251215,000000,4.275,4.29,4.14,4.14,824466,0
+HLLY.US,D,20251216,000000,4.13,4.245,4.09,4.15,700583,0
+HLLY.US,D,20251217,000000,4.19,4.24,4.115,4.12,638367,0
+HLLY.US,D,20251218,000000,4.17,4.251,4.12,4.13,730116,0
+HLLY.US,D,20251219,000000,4.0502,4.225,4.0502,4.18,2971218,0
+HLLY.US,D,20251222,000000,4.12,4.245,4.09,4.13,492527,0
+HLLY.US,D,20251223,000000,4.145,4.31,4.1,4.24,660463,0
+HLLY.US,D,20251224,000000,4.3,4.3,4.165,4.19,357438,0
+HLLY.US,D,20251226,000000,4.205,4.23,4.155,4.17,322090,0
+HLLY.US,D,20251229,000000,4.17,4.23,4.13,4.23,374898,0
+HLLY.US,D,20251230,000000,4.19,4.25,4.19,4.24,433528,0
+HLLY.US,D,20251231,000000,4.2928,4.2928,4.12,4.13,312813,0
+HLLY.US,D,20260102,000000,4.08,4.21,4.07,4.14,436478,0
+HLLY.US,D,20260105,000000,4.0529,4.3,4.0529,4.16,819027,0
+HLLY.US,D,20260106,000000,4.21,4.21,3.99,4.09,662966,0
+HLLY.US,D,20260107,000000,4.09,4.2,4.065,4.18,565065,0
+HLLY.US,D,20260108,000000,4.18,4.21,4.08,4.1,691416,0
+HLLY.US,D,20260109,000000,4.1,4.13,3.88,3.99,578137,0
+HLLY.US,D,20260112,000000,3.97,4.275,3.95,4.21,1976636,0
+HLLY.US,D,20260113,000000,4.2,4.255,4.095,4.18,806916,0
+HLLY.US,D,20260114,000000,4.15,4.21,4.09,4.19,875360,0
+HLLY.US,D,20260115,000000,4.17,4.28,4.17,4.22,982565,0
+HLLY.US,D,20260116,000000,4.215,4.37,4.125,4.13,936201,0
+HLLY.US,D,20260120,000000,4.055,4.16,4.03,4.06,964123,0
+HLLY.US,D,20260121,000000,4.1321,4.225,4.05,4.2,678485,0
+HLLY.US,D,20260122,000000,4.2,4.27,4.17,4.18,981934,0
+HLLY.US,D,20260123,000000,4.17,4.18,4.03,4.05,381943,0
+HLLY.US,D,20260126,000000,4.0512,4.121,4.04,4.04,379503,0
+HLLY.US,D,20260127,000000,4.03,4.07,3.97,4.07,411097,0
+HLLY.US,D,20260128,000000,4.075,4.075,3.88,3.89,489916,0
+HLLY.US,D,20260129,000000,3.89,3.95,3.845,3.93,470349,0
+HLLY.US,D,20260130,000000,3.88,3.91,3.785,3.85,601592,0
+HLLY.US,D,20260202,000000,3.88,4.14,3.84,4.05,684862,0
+HLLY.US,D,20260203,000000,4.1,4.185,4.005,4.16,634134,0
+HLLY.US,D,20260204,000000,4.215,4.265,4.15,4.16,766181,0
+HLLY.US,D,20260205,000000,4.05,4.18,4.05,4.09,675312,0
+HLLY.US,D,20260206,000000,4.15,4.305,4.13,4.27,998739,0
+HLLY.US,D,20260209,000000,4.25,4.28,4.02,4.02,858426,0
+HLLY.US,D,20260210,000000,4.03,4.11,4.005,4.04,501133,0
+HLLY.US,D,20260211,000000,4.09,4.215,4.06,4.21,828469,0
+HLLY.US,D,20260212,000000,4.2,4.26,4.165,4.18,820817,0
+HLLY.US,D,20260213,000000,4.185,4.235,4.14,4.15,412705,0
+HLLY.US,D,20260217,000000,4.13,4.21,4.1,4.15,496250,0
+HLLY.US,D,20260218,000000,4.258,4.48,4.2,4.35,2246789,0
diff --git a/daily/us/nyse stocks/1/hlt.us.txt b/daily/us/nyse stocks/1/hlt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e9332675534f8a6ac282ac8a069a26f4c0598f3
--- /dev/null
+++ b/daily/us/nyse stocks/1/hlt.us.txt	
@@ -0,0 +1,3064 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HLT.US,D,20131212,000000,42.9721,44.2218,42.8695,43.3737,35264517.930712,0
+HLT.US,D,20131213,000000,44.3644,45.1527,43.4754,44.5836,5922991.8987115,0
+HLT.US,D,20131216,000000,46.5429,52.3501,43.4136,43.4136,4797800.8924618,0
+HLT.US,D,20131217,000000,43.597,44.3644,43.5372,43.9966,2355940.601876,0
+HLT.US,D,20131218,000000,44.0394,44.747,43.7006,44.0394,2906894.447248,0
+HLT.US,D,20131219,000000,43.878,45.2094,43.4754,44.9483,1494499.0683049,0
+HLT.US,D,20131220,000000,45.3908,45.4915,44.1003,44.2428,1011882.0148314,0
+HLT.US,D,20131223,000000,44.4032,44.765,43.4963,43.4963,1241950.7527972,0
+HLT.US,D,20131224,000000,43.5771,43.7186,42.6682,43.3927,1255215.9411694,0
+HLT.US,D,20131226,000000,43.4963,44.3035,43.4754,43.7764,1331722.5639094,0
+HLT.US,D,20131227,000000,43.5771,44.0604,43.4754,43.5771,1109019.918821,0
+HLT.US,D,20131230,000000,43.8192,44.3245,43.5771,44.163,886764.798242,0
+HLT.US,D,20131231,000000,44.3833,45.3291,44.2837,44.8856,1153812.5064862,0
+HLT.US,D,20140102,000000,44.8856,45.0928,43.9169,44.1003,1794046.4880608,0
+HLT.US,D,20140103,000000,43.9757,44.5656,43.878,44.4032,469148.17121027,0
+HLT.US,D,20140106,000000,44.3644,44.6235,43.8989,44.3833,1193348.1862934,0
+HLT.US,D,20140107,000000,44.3833,44.5836,44.182,44.3833,2026886.6670466,0
+HLT.US,D,20140108,000000,44.4431,44.4431,43.9757,44.4431,1174096.6050446,0
+HLT.US,D,20140109,000000,44.3833,44.4241,43.7983,44.1222,467555.7465547,0
+HLT.US,D,20140110,000000,43.8989,44.1003,43.5172,43.7574,826484.45093058,0
+HLT.US,D,20140113,000000,43.4963,44.0394,43.4963,43.8192,740958.1021484,0
+HLT.US,D,20140114,000000,43.7983,44.6025,43.6588,44.5836,1273733.0203087,0
+HLT.US,D,20140115,000000,44.4839,44.7262,44.0394,44.2029,931255.35703421,0
+HLT.US,D,20140116,000000,44.182,44.4431,43.7574,44.3035,1149415.5280106,0
+HLT.US,D,20140117,000000,44.3035,45.5125,43.9757,44.8856,2748953.4150738,0
+HLT.US,D,20140121,000000,45.3908,45.5732,44.0604,44.2218,1302147.8163996,0
+HLT.US,D,20140122,000000,44.3644,45.3699,44.182,45.3091,1453150.2118419,0
+HLT.US,D,20140123,000000,45.2474,45.7157,44.5836,45.7157,952176.62613854,0
+HLT.US,D,20140124,000000,45.0928,45.349,44.5656,45.2882,906722.78589118,0
+HLT.US,D,20140127,000000,45.2882,45.2882,44.163,44.3644,1118489.176209,0
+HLT.US,D,20140128,000000,44.0604,44.3833,43.878,44.182,698168.33717548,0
+HLT.US,D,20140129,000000,43.9966,44.1421,43.4963,43.7006,445393.24915866,0
+HLT.US,D,20140130,000000,43.8989,44.0176,43.5771,43.7006,529192.71524882,0
+HLT.US,D,20140131,000000,43.3927,43.7574,43.0528,43.6797,436074.50449812,0
+HLT.US,D,20140203,000000,43.6797,43.7764,42.0413,42.2665,1134182.6365826,0
+HLT.US,D,20140204,000000,42.3652,42.5306,42.0413,42.426,850187.1952367,0
+HLT.US,D,20140205,000000,42.0602,42.2875,41.4582,41.9626,706692.3746355,0
+HLT.US,D,20140206,000000,42.0413,42.7658,42.0034,42.7658,299129.99779204,0
+HLT.US,D,20140207,000000,42.8924,44.1222,42.8077,43.6797,521792.50615315,0
+HLT.US,D,20140210,000000,43.7186,43.7574,42.9721,43.1914,572061.75025815,0
+HLT.US,D,20140211,000000,43.8382,43.9169,43.293,43.7574,653443.98194677,0
+HLT.US,D,20140212,000000,43.8581,44.2837,43.6179,44.163,444278.45155793,0
+HLT.US,D,20140213,000000,43.9368,44.4241,43.6797,44.2837,561062.280142,0
+HLT.US,D,20140214,000000,44.3833,44.4839,44.1003,44.3833,658985.86056851,0
+HLT.US,D,20140218,000000,44.3833,44.3833,43.8382,43.8989,626733.9933478,0
+HLT.US,D,20140219,000000,43.8989,44.2837,43.3737,43.4345,448590.13948798,0
+HLT.US,D,20140220,000000,43.3737,43.7186,42.9921,43.3528,612433.27741135,0
+HLT.US,D,20140221,000000,43.3737,44.765,43.3139,44.6842,1186099.4933432,0
+HLT.US,D,20140224,000000,44.8049,45.3908,44.4631,44.9066,783134.77861184,0
+HLT.US,D,20140225,000000,44.8856,45.5533,44.8049,45.1357,837293.27159206,0
+HLT.US,D,20140226,000000,45.2094,45.7576,44.9893,45.4705,1090580.1028819,0
+HLT.US,D,20140227,000000,45.1148,46.1154,43.9757,45.3699,2225553.4329924,0
+HLT.US,D,20140228,000000,45.3908,45.5533,44.5448,45.1148,987310.31037928,0
+HLT.US,D,20140303,000000,44.8257,45.3908,44.6025,45.3699,688582.68327842,0
+HLT.US,D,20140304,000000,46.2171,46.6017,45.3091,45.5125,2346576.7033973,0
+HLT.US,D,20140305,000000,45.3291,46.1791,45.2882,45.936,680161.99789119,0
+HLT.US,D,20140306,000000,45.936,46.1154,45.1905,45.349,694087.43542741,0
+HLT.US,D,20140307,000000,45.2284,46.0556,45.1905,45.8194,653358.69140126,0
+HLT.US,D,20140310,000000,45.917,46.0964,44.8447,45.1527,937823.7324566,0
+HLT.US,D,20140311,000000,45.1726,45.3091,44.3833,44.6025,849733.65021822,0
+HLT.US,D,20140312,000000,44.4631,45.1905,43.9169,45.0928,802166.6112786,0
+HLT.US,D,20140313,000000,44.8447,45.2474,44.3035,44.4839,1009709.6144663,0
+HLT.US,D,20140314,000000,44.3035,44.9066,44.1222,44.4431,620247.89821637,0
+HLT.US,D,20140317,000000,44.6025,45.1726,44.5656,44.6235,375599.4940593,0
+HLT.US,D,20140318,000000,44.5836,45.5732,44.5039,45.5333,689439.60240623,0
+HLT.US,D,20140319,000000,45.4288,45.4486,44.7052,44.9066,746086.57247897,0
+HLT.US,D,20140320,000000,44.8856,45.2284,44.6025,44.7262,663908.63017167,0
+HLT.US,D,20140321,000000,44.9274,46.3815,44.6842,46.3815,3078911.4296857,0
+HLT.US,D,20140324,000000,46.2788,46.5828,45.3091,45.917,982746.76448545,0
+HLT.US,D,20140325,000000,45.953,46.1991,45.349,45.349,795451.73680157,0
+HLT.US,D,20140326,000000,45.3908,45.5333,44.9683,45.072,795427.65476519,0
+HLT.US,D,20140327,000000,45.0081,45.4288,44.7262,44.8447,682282.22051073,0
+HLT.US,D,20140328,000000,44.7262,45.1527,44.2837,44.8856,2108597.0164809,0
+HLT.US,D,20140331,000000,45.072,45.2474,44.3833,44.8656,4980896.6150521,0
+HLT.US,D,20140401,000000,44.8257,45.7984,44.8049,45.4915,1070582.9819236,0
+HLT.US,D,20140402,000000,45.3908,45.7786,45.2882,45.3291,1079770.2788023,0
+HLT.US,D,20140403,000000,45.3908,45.5533,44.4241,44.4241,975811.13800826,0
+HLT.US,D,20140404,000000,44.4431,44.4839,43.4963,43.5561,2814760.5897342,0
+HLT.US,D,20140407,000000,43.5771,43.6388,42.8924,43.1146,706188.6587079,0
+HLT.US,D,20140408,000000,43.0728,43.1704,42.6482,43.0937,697934.54073897,0
+HLT.US,D,20140409,000000,43.2322,43.6797,43.1336,43.3927,879653.5735829,0
+HLT.US,D,20140410,000000,43.3139,43.5172,42.4469,42.726,537049.47961749,0
+HLT.US,D,20140411,000000,42.5655,43.1336,42.2875,42.8695,773451.79315108,0
+HLT.US,D,20140414,000000,42.9542,43.597,42.5874,43.0728,524260.91488202,0
+HLT.US,D,20140415,000000,43.3927,43.3927,42.3652,43.1336,493306.46737123,0
+HLT.US,D,20140416,000000,42.9133,43.6179,42.8286,43.5771,532959.54710578,0
+HLT.US,D,20140417,000000,43.4545,44.1003,42.9721,43.9169,818969.85216212,0
+HLT.US,D,20140421,000000,43.8192,43.8192,43.1146,43.293,506681.02832528,0
+HLT.US,D,20140422,000000,43.2711,43.8192,43.2322,43.3927,520518.16506143,0
+HLT.US,D,20140423,000000,43.3329,43.6797,43.0937,43.3528,478182.94852517,0
+HLT.US,D,20140424,000000,43.4963,43.7186,43.293,43.3737,307502.5191065,0
+HLT.US,D,20140425,000000,43.3737,43.4136,42.8495,43.0319,208415.97700653,0
+HLT.US,D,20140428,000000,43.0528,43.2322,42.4679,43.1146,636486.21466316,0
+HLT.US,D,20140429,000000,43.6179,43.7375,42.3064,42.5456,1315003.6101533,0
+HLT.US,D,20140430,000000,42.7867,44.0783,42.6682,44.0394,936988.88852879,0
+HLT.US,D,20140501,000000,43.9547,44.6444,43.2711,44.5448,712558.35733017,0
+HLT.US,D,20140502,000000,44.5448,45.7376,44.4631,44.4839,1008048.9573745,0
+HLT.US,D,20140505,000000,44.2627,44.765,44.0176,44.7052,417897.58412282,0
+HLT.US,D,20140506,000000,44.5836,44.9483,44.182,44.7052,694881.13920974,0
+HLT.US,D,20140507,000000,46.1572,46.3615,44.5836,45.7157,1055869.8611142,0
+HLT.US,D,20140508,000000,45.917,46.1154,45.5125,45.6759,1233724.7305375,0
+HLT.US,D,20140509,000000,47.8733,48.0138,45.953,46.5429,3520489.6829146,0
+HLT.US,D,20140512,000000,47.3053,47.5076,45.7376,46.3615,1613957.0063452,0
+HLT.US,D,20140513,000000,46.6017,46.8389,46.1791,46.4024,1117391.4367174,0
+HLT.US,D,20140514,000000,46.4024,46.5219,44.9683,45.4915,1212178.3319054,0
+HLT.US,D,20140515,000000,45.5942,45.5942,43.7006,44.182,1852625.0381348,0
+HLT.US,D,20140516,000000,44.3833,44.5039,43.2502,44.1222,1249905.8521478,0
+HLT.US,D,20140519,000000,44.182,44.4032,43.8192,44.2029,987069.49001548,0
+HLT.US,D,20140520,000000,44.2428,44.3644,43.1146,43.1914,1382523.6196512,0
+HLT.US,D,20140521,000000,43.3737,44.3833,43.2711,44.0783,1904911.1527866,0
+HLT.US,D,20140522,000000,44.0604,44.4839,44.0604,44.3644,1019595.2904,0
+HLT.US,D,20140523,000000,44.9274,45.072,44.4032,44.4839,536838.76179918,0
+HLT.US,D,20140527,000000,44.747,45.051,44.2837,44.8656,1184783.0086878,0
+HLT.US,D,20140528,000000,45.0291,45.4486,44.3833,44.4032,1072261.700543,0
+HLT.US,D,20140529,000000,44.5039,44.7849,44.1421,44.747,745501.57967859,0
+HLT.US,D,20140530,000000,44.6444,45.6948,44.6444,45.634,1294392.3972673,0
+HLT.US,D,20140602,000000,45.634,46.0755,45.1905,45.953,1223074.4499488,0
+HLT.US,D,20140603,000000,45.7576,46.2171,45.2672,45.8194,1510048.0364603,0
+HLT.US,D,20140604,000000,45.6549,46.2998,45.5732,45.936,677105.58610741,0
+HLT.US,D,20140605,000000,45.936,46.5011,45.5942,46.4422,894037.5732285,0
+HLT.US,D,20140606,000000,46.4422,47.1289,45.8383,46.9654,1256506.336952,0
+HLT.US,D,20140609,000000,47.0073,47.3053,46.2788,46.9864,1256469.2104793,0
+HLT.US,D,20140610,000000,47.0073,47.7537,46.7223,47.2674,1375034.1063373,0
+HLT.US,D,20140611,000000,46.3815,46.5429,45.6948,46.0157,3734089.3182517,0
+HLT.US,D,20140612,000000,45.5732,46.0556,45.2284,45.349,1846993.8552948,0
+HLT.US,D,20140613,000000,45.2882,45.4915,44.7262,44.9683,2109796.101209,0
+HLT.US,D,20140616,000000,44.9893,45.8961,44.4032,44.8049,2658643.7718159,0
+HLT.US,D,20140617,000000,44.7849,45.4705,44.7849,45.072,1265107.6376123,0
+HLT.US,D,20140618,000000,44.9893,45.3091,44.8447,45.0928,1424369.1681145,0
+HLT.US,D,20140619,000000,45.1527,45.5533,44.9893,45.051,1321521.8146666,0
+HLT.US,D,20140620,000000,45.3091,45.3091,44.9066,44.9066,1672997.1287832,0
+HLT.US,D,20140623,000000,45.1357,45.3908,44.8049,45.072,1603117.0797201,0
+HLT.US,D,20140624,000000,45.072,46.1991,45.0081,45.3908,5562600.2106255,0
+HLT.US,D,20140625,000000,46.1991,46.9654,45.953,46.3197,27803987.347595,0
+HLT.US,D,20140626,000000,46.2579,46.4422,45.9738,46.1154,7702747.7050177,0
+HLT.US,D,20140627,000000,46.2788,46.6017,45.7984,46.0157,6980445.1537176,0
+HLT.US,D,20140630,000000,45.9948,47.0691,45.8573,47.0073,3260403.6900203,0
+HLT.US,D,20140701,000000,46.9864,47.8534,46.8807,47.672,5096123.138617,0
+HLT.US,D,20140702,000000,47.4099,48.2341,47.2495,48.1354,3357334.8898645,0
+HLT.US,D,20140703,000000,48.1354,50.031,48.1354,50.031,5576115.2501251,0
+HLT.US,D,20140707,000000,49.6303,49.8496,49.2238,49.4251,3819391.9047792,0
+HLT.US,D,20140708,000000,49.2238,49.2447,48.3965,48.8002,2981491.5651867,0
+HLT.US,D,20140709,000000,49.0224,49.9701,48.7384,49.8706,2881395.5843952,0
+HLT.US,D,20140710,000000,49.0035,49.8706,48.9627,49.4679,1900734.9263112,0
+HLT.US,D,20140711,000000,48.4375,49.4679,48.4375,49.0633,1408205.1046131,0
+HLT.US,D,20140714,000000,49.5496,50.1137,49.2238,49.3443,2435868.8806183,0
+HLT.US,D,20140715,000000,49.3234,49.8706,49.2447,49.5706,1951132.6079434,0
+HLT.US,D,20140716,000000,49.6513,49.8287,49.1041,49.5905,1338300.9735136,0
+HLT.US,D,20140717,000000,49.2815,49.8287,48.4165,48.561,3246847.5103753,0
+HLT.US,D,20140718,000000,48.9018,49.5706,48.7006,49.5306,1851741.0267161,0
+HLT.US,D,20140721,000000,49.3234,50.2941,49.3234,50.0928,2422812.4032281,0
+HLT.US,D,20140722,000000,50.2144,50.9588,49.9314,50.6977,2057590.2600117,0
+HLT.US,D,20140723,000000,50.5542,51.6235,50.5133,51.4671,3125975.7561159,0
+HLT.US,D,20140724,000000,51.4471,52.089,50.918,51.0176,3403240.2682938,0
+HLT.US,D,20140725,000000,50.8213,51.5289,50.5751,50.9987,936004.5352918,0
+HLT.US,D,20140728,000000,50.9987,51.4262,50.615,50.918,1163014.8546375,0
+HLT.US,D,20140729,000000,51.1402,51.2,50.2941,50.3948,1715509.9503377,0
+HLT.US,D,20140730,000000,50.7396,51.0814,49.3025,49.7888,3087136.4485273,0
+HLT.US,D,20140731,000000,49.2646,49.6104,48.4375,48.841,2765067.307666,0
+HLT.US,D,20140801,000000,49.4251,49.5306,46.7013,49.0035,4753391.6105424,0
+HLT.US,D,20140804,000000,49.0424,49.1858,48.2959,48.7803,1693869.2303965,0
+HLT.US,D,20140805,000000,48.6616,48.8201,47.4099,47.8534,2825430.9386866,0
+HLT.US,D,20140806,000000,47.4309,47.5903,46.799,47.3053,2982665.5644602,0
+HLT.US,D,20140807,000000,47.672,48.3388,47.5903,47.7717,2277703.0827714,0
+HLT.US,D,20140808,000000,47.8534,48.1744,47.2495,47.8326,1607837.1588504,0
+HLT.US,D,20140811,000000,48.3168,48.9417,48.1155,48.5391,823342.74860129,0
+HLT.US,D,20140812,000000,48.3588,48.7803,48.1155,48.6407,701462.55906851,0
+HLT.US,D,20140813,000000,48.841,49.5905,48.561,49.4062,1211499.017796,0
+HLT.US,D,20140814,000000,49.5496,49.9104,49.4062,49.8894,940067.37551258,0
+HLT.US,D,20140815,000000,50.1745,50.3349,49.2048,49.7669,1245770.7658179,0
+HLT.US,D,20140818,000000,50.0111,50.4536,49.7669,50.4146,1091451.0698644,0
+HLT.US,D,20140819,000000,50.4536,50.9388,50.2542,50.6559,1117689.4519175,0
+HLT.US,D,20140820,000000,50.4536,51.3843,50.315,51.3206,1662337.8174308,0
+HLT.US,D,20140821,000000,51.2399,51.7242,51.1801,51.5289,1240875.0885057,0
+HLT.US,D,20140822,000000,51.4471,51.9494,51.4053,51.7242,963189.14069107,0
+HLT.US,D,20140825,000000,51.7441,51.8896,51.3006,51.8896,1326500.7756879,0
+HLT.US,D,20140826,000000,51.8468,52.0292,51.509,51.7441,978337.7449917,0
+HLT.US,D,20140827,000000,51.785,52.2883,51.7242,51.9683,1315084.8870261,0
+HLT.US,D,20140828,000000,51.6634,51.9683,51.3206,51.7651,1392510.6408212,0
+HLT.US,D,20140829,000000,51.7651,51.8677,50.8392,51.0814,5372006.947376,0
+HLT.US,D,20140902,000000,51.488,52.089,50.7396,51.3634,1369478.179861,0
+HLT.US,D,20140903,000000,51.5647,51.7242,50.8811,50.9987,2250435.1936629,0
+HLT.US,D,20140904,000000,51.2,51.8059,50.596,51.1192,1620722.0517313,0
+HLT.US,D,20140905,000000,51.1611,52.2524,50.7396,51.9683,1633630.0232306,0
+HLT.US,D,20140908,000000,51.785,52.0292,51.5827,51.8059,592282.63347114,0
+HLT.US,D,20140909,000000,51.6425,52.0092,51.2399,51.4671,1546764.1111748,0
+HLT.US,D,20140910,000000,51.5478,51.5827,50.8811,50.9987,1788171.4746025,0
+HLT.US,D,20140911,000000,49.8706,50.8392,49.746,50.1137,3352796.4294252,0
+HLT.US,D,20140912,000000,49.9911,50.1337,48.9227,49.2238,2620637.3013187,0
+HLT.US,D,20140915,000000,49.2238,49.3862,48.5999,48.6806,1730126.7430016,0
+HLT.US,D,20140916,000000,48.561,49.8706,48.4375,49.725,1934495.9344783,0
+HLT.US,D,20140917,000000,49.8077,50.6767,49.707,50.4536,2705796.3990461,0
+HLT.US,D,20140918,000000,50.5133,50.8024,49.8077,49.8894,1799324.4677005,0
+HLT.US,D,20140919,000000,50.0509,50.1337,49.5905,49.9314,2298135.6872208,0
+HLT.US,D,20140922,000000,49.9104,50.0928,49.5098,50.0509,2236175.6178719,0
+HLT.US,D,20140923,000000,49.8894,50.0928,49.725,49.8077,2189801.6431513,0
+HLT.US,D,20140924,000000,49.9104,50.1337,49.5905,49.8287,1563496.1093673,0
+HLT.US,D,20140925,000000,49.7669,49.7888,49.2048,49.4251,2235306.6577259,0
+HLT.US,D,20140926,000000,49.4459,50.0928,49.1441,50.0718,1919580.123196,0
+HLT.US,D,20140929,000000,49.6862,49.9493,49.3642,49.5306,1442308.2783806,0
+HLT.US,D,20140930,000000,49.4679,49.9104,49.0633,49.6862,2681828.7523398,0
+HLT.US,D,20141001,000000,49.5098,49.6303,47.8733,48.4165,3883042.7337655,0
+HLT.US,D,20141002,000000,48.4165,48.6806,47.7537,48.3796,2172926.1561586,0
+HLT.US,D,20141003,000000,48.8002,49.1858,48.5999,49.0633,672565.11883176,0
+HLT.US,D,20141006,000000,49.7888,50.031,48.6407,48.841,2149635.8167255,0
+HLT.US,D,20141007,000000,48.4165,48.8201,48.1155,48.3796,1451010.9242769,0
+HLT.US,D,20141008,000000,48.4783,48.561,47.5275,48.2541,1833553.0687407,0
+HLT.US,D,20141009,000000,48.5391,48.6616,47.089,47.1498,2272876.6413137,0
+HLT.US,D,20141010,000000,47.0283,47.089,45.8573,45.936,2684300.1713233,0
+HLT.US,D,20141013,000000,46.0556,46.1791,44.4032,44.4631,4324693.2331036,0
+HLT.US,D,20141014,000000,44.8856,45.2284,43.6179,44.4431,3059885.617528,0
+HLT.US,D,20141015,000000,43.1914,44.6842,41.8031,43.597,5683635.5220487,0
+HLT.US,D,20141016,000000,42.8695,45.0928,42.6482,44.1003,5457626.6140491,0
+HLT.US,D,20141017,000000,45.2094,46.8598,45.2094,46.0157,3293763.3309146,0
+HLT.US,D,20141020,000000,46.0755,47.7339,45.9738,47.6522,2361552.7197706,0
+HLT.US,D,20141021,000000,48.4165,49.4889,48.3796,49.4459,2262970.8970164,0
+HLT.US,D,20141022,000000,49.6513,49.7669,48.2541,48.4375,1758607.7646927,0
+HLT.US,D,20141023,000000,49.1441,49.3443,48.1554,48.4982,1368241.9686601,0
+HLT.US,D,20141024,000000,48.3588,48.9836,47.9153,48.9018,774289.64733344,0
+HLT.US,D,20141027,000000,48.9018,49.0224,47.9551,48.7803,941493.23274987,0
+HLT.US,D,20141028,000000,48.861,49.6513,48.4165,49.1441,2425719.3057027,0
+HLT.US,D,20141029,000000,49.3862,49.9493,49.0224,49.5496,1664086.7753229,0
+HLT.US,D,20141030,000000,49.1858,50.8601,49.0224,50.4536,2135881.9636984,0
+HLT.US,D,20141031,000000,51.1023,51.7441,50.031,50.918,3522795.5378978,0
+HLT.US,D,20141103,000000,50.1337,51.5827,50.0111,50.9388,2820369.6973743,0
+HLT.US,D,20141104,000000,49.7669,50.0509,49.2238,49.6303,25040774.356731,0
+HLT.US,D,20141105,000000,49.9493,50.6349,49.725,50.5133,7425229.3280395,0
+HLT.US,D,20141106,000000,50.4735,50.8392,50.2941,50.5333,3927473.0874668,0
+HLT.US,D,20141107,000000,50.7814,50.8392,50.0509,50.3748,2420224.5877355,0
+HLT.US,D,20141110,000000,50.4536,50.8024,50.2752,50.7187,2550255.5431645,0
+HLT.US,D,20141111,000000,50.6977,51.0395,50.5333,50.8601,2934136.2474837,0
+HLT.US,D,20141112,000000,50.8392,51.1801,50.2144,51.0814,2217311.3560416,0
+HLT.US,D,20141113,000000,51.2399,51.488,50.315,51.1801,2925621.2407873,0
+HLT.US,D,20141114,000000,51.2399,52.089,50.9,52.069,4500188.0629617,0
+HLT.US,D,20141117,000000,51.6844,51.9683,51.1611,51.2797,1595229.2093877,0
+HLT.US,D,20141118,000000,51.2797,51.9494,51.1023,51.6634,1869702.2121821,0
+HLT.US,D,20141119,000000,51.488,51.8268,51.1402,51.488,1366544.1850954,0
+HLT.US,D,20141120,000000,51.3843,51.5647,50.6559,51.3425,2468516.0946029,0
+HLT.US,D,20141121,000000,51.9494,51.9683,51.4471,51.488,2792213.7831743,0
+HLT.US,D,20141124,000000,51.785,52.3102,51.7053,52.0491,2076026.0622782,0
+HLT.US,D,20141125,000000,52.0292,52.7776,51.9683,52.7566,2300752.6018406,0
+HLT.US,D,20141126,000000,52.6949,52.8165,52.2693,52.4915,1329010.3245622,0
+HLT.US,D,20141128,000000,52.7566,53.1573,52.7367,52.8972,763955.44347225,0
+HLT.US,D,20141201,000000,52.7158,52.8364,51.3006,51.3006,2755467.6059144,0
+HLT.US,D,20141202,000000,51.5827,51.8268,51.4262,51.4671,2670580.4345144,0
+HLT.US,D,20141203,000000,51.4262,52.4118,51.4262,52.3311,2270151.3575301,0
+HLT.US,D,20141204,000000,52.2524,52.8972,51.9494,52.4507,4580730.4336316,0
+HLT.US,D,20141205,000000,52.6351,53.3845,52.6351,53.2998,2299529.4350762,0
+HLT.US,D,20141208,000000,53.2201,53.4423,52.8573,53.1364,1078442.7565468,0
+HLT.US,D,20141209,000000,52.3909,52.9939,51.6235,52.9181,1558980.7275463,0
+HLT.US,D,20141210,000000,52.7367,53.2818,52.3501,52.4318,1481095.4082236,0
+HLT.US,D,20141211,000000,52.7367,53.5211,52.7158,52.973,1618529.5830027,0
+HLT.US,D,20141212,000000,52.8763,52.973,52.1517,52.1916,1741040.9225723,0
+HLT.US,D,20141215,000000,52.5335,52.7158,50.9588,51.0814,4589272.5326189,0
+HLT.US,D,20141216,000000,50.615,50.9388,49.9104,49.9104,4386755.6511071,0
+HLT.US,D,20141217,000000,50.2332,51.2399,49.5496,51.0395,2977149.7747112,0
+HLT.US,D,20141218,000000,51.7053,52.2115,51.2608,52.1916,2387303.4405871,0
+HLT.US,D,20141219,000000,52.3311,52.8573,51.9285,52.8165,3075028.2013196,0
+HLT.US,D,20141222,000000,52.8165,53.1573,52.371,52.4507,1852119.3153709,0
+HLT.US,D,20141223,000000,52.7986,52.973,52.5125,52.655,1881186.3332805,0
+HLT.US,D,20141224,000000,52.5524,53.1573,52.4707,52.8763,571538.9693851,0
+HLT.US,D,20141226,000000,53.0965,53.3845,52.9939,53.0147,319945.90798722,0
+HLT.US,D,20141229,000000,52.8972,52.9181,52.3311,52.6739,1208609.1734305,0
+HLT.US,D,20141230,000000,52.5524,52.9181,52.4118,52.6351,838637.85195656,0
+HLT.US,D,20141231,000000,52.6739,53.3427,52.5942,52.6351,1134700.4003648,0
+HLT.US,D,20150102,000000,52.8573,52.9939,51.4053,52.3311,1822502.4242973,0
+HLT.US,D,20150105,000000,51.9494,52.1517,50.4336,50.6349,2148408.6362883,0
+HLT.US,D,20150106,000000,50.5333,50.5542,49.1441,50.1745,3481370.4216531,0
+HLT.US,D,20150107,000000,50.7814,51.1801,50.2752,50.9798,2277832.5237168,0
+HLT.US,D,20150108,000000,51.4262,52.4915,51.2608,52.3909,2134460.1201339,0
+HLT.US,D,20150109,000000,52.3909,52.5125,51.7441,51.8677,2096606.1692004,0
+HLT.US,D,20150112,000000,51.8268,51.8268,51.1192,51.3425,1699346.8902545,0
+HLT.US,D,20150113,000000,52.371,52.954,51.1192,51.7441,2945623.3788365,0
+HLT.US,D,20150114,000000,51.1611,52.3102,50.7595,52.3102,1996373.7235361,0
+HLT.US,D,20150115,000000,52.3909,52.4507,51.5647,51.6425,1177903.5736289,0
+HLT.US,D,20150116,000000,51.3634,52.2115,51.1801,52.1727,1308010.7888397,0
+HLT.US,D,20150120,000000,52.2115,52.3311,51.3843,52.0092,1516400.6769735,0
+HLT.US,D,20150121,000000,51.8468,52.4507,51.4471,52.2115,1204103.8257912,0
+HLT.US,D,20150122,000000,52.4507,54.1478,52.1916,53.9487,2719844.2536006,0
+HLT.US,D,20150123,000000,54.0294,54.2665,53.5012,53.5819,1518890.1574842,0
+HLT.US,D,20150126,000000,53.6028,54.3482,53.4423,54.2875,1643595.9726188,0
+HLT.US,D,20150127,000000,53.7203,54.0492,52.973,53.4035,1423136.9705863,0
+HLT.US,D,20150128,000000,53.9277,54.2875,53.2619,53.3635,3192528.4704858,0
+HLT.US,D,20150129,000000,53.2619,53.5419,52.7158,53.2201,2749527.3702742,0
+HLT.US,D,20150130,000000,52.8573,53.2619,52.3102,52.3909,1710698.5601528,0
+HLT.US,D,20150202,000000,52.4507,52.7566,51.5478,52.6949,3122235.0131316,0
+HLT.US,D,20150203,000000,52.8573,53.6236,52.6152,53.6028,1716145.1140472,0
+HLT.US,D,20150204,000000,53.8649,53.9884,52.8165,53.1154,2386415.4154957,0
+HLT.US,D,20150205,000000,53.0766,54.2058,53.0766,54.2058,1207356.9075387,0
+HLT.US,D,20150206,000000,54.4489,54.9731,53.1364,53.1782,4622037.1465308,0
+HLT.US,D,20150209,000000,53.1991,53.8649,52.8573,53.4423,2441643.5522584,0
+HLT.US,D,20150210,000000,54.1858,55.4156,54.0084,55.3956,3237687.3057876,0
+HLT.US,D,20150211,000000,55.4156,57.8762,55.3159,56.8088,6730118.4060659,0
+HLT.US,D,20150212,000000,57.2343,57.7606,56.7081,57.3699,4134405.0089814,0
+HLT.US,D,20150213,000000,57.8005,58.3855,57.3918,57.6409,3233746.8825851,0
+HLT.US,D,20150217,000000,57.6409,58.3067,57.1756,57.8005,2845165.164081,0
+HLT.US,D,20150218,000000,57.1955,57.8393,56.2686,57.5772,4562168.2006742,0
+HLT.US,D,20150219,000000,57.5772,57.8762,57.1955,57.1955,2574338.5829618,0
+HLT.US,D,20150220,000000,56.8088,57.5144,56.7081,57.1955,1946434.6040132,0
+HLT.US,D,20150223,000000,56.8895,57.035,56.2059,56.3274,2216498.5873139,0
+HLT.US,D,20150224,000000,56.2477,56.488,55.8411,56.0623,2559917.4568433,0
+HLT.US,D,20150225,000000,56.1232,56.4261,55.9438,56.3274,2735881.886411,0
+HLT.US,D,20150226,000000,56.4053,56.5687,55.7205,56.5088,3015803.4499361,0
+HLT.US,D,20150227,000000,56.488,57.0739,56.488,57.035,2345778.9859423,0
+HLT.US,D,20150302,000000,57.1546,58.3267,57.0142,58.2429,2065574.4584897,0
+HLT.US,D,20150303,000000,58.1811,59.0511,57.4537,59.0511,4203866.6326624,0
+HLT.US,D,20150304,000000,58.827,58.8479,57.4945,58.4252,4609834.5780139,0
+HLT.US,D,20150305,000000,58.4452,59.1688,58.3855,58.5638,1968074.3205362,0
+HLT.US,D,20150306,000000,58.1004,58.3067,56.9315,56.9722,2710710.1378857,0
+HLT.US,D,20150309,000000,57.2911,57.2911,56.7081,57.054,1837609.8884525,0
+HLT.US,D,20150310,000000,56.2269,56.7291,55.8411,56.3076,2986910.0233721,0
+HLT.US,D,20150311,000000,56.2269,56.7291,56.1232,56.5687,2926285.5036241,0
+HLT.US,D,20150312,000000,56.9315,58.1213,56.9315,57.1157,2354264.8935113,0
+HLT.US,D,20150313,000000,57.035,57.3101,56.4261,56.7889,4067257.2676292,0
+HLT.US,D,20150316,000000,57.054,58.7033,57.054,58.4642,2668478.2734221,0
+HLT.US,D,20150317,000000,58.3067,58.505,57.8951,58.2858,1755127.9104358,0
+HLT.US,D,20150318,000000,58.2011,59.1688,57.8005,59.11,1614054.3379089,0
+HLT.US,D,20150319,000000,58.8907,59.5346,58.827,59.4299,1722709.4757968,0
+HLT.US,D,20150320,000000,59.7917,59.9391,59.0113,59.1308,3384596.7584637,0
+HLT.US,D,20150323,000000,59.1688,59.9181,58.8479,59.4489,2067359.5394363,0
+HLT.US,D,20150324,000000,59.3312,59.7547,58.827,59.4697,3236039.693132,0
+HLT.US,D,20150325,000000,59.4099,59.4299,57.8951,57.9967,3732916.3223964,0
+HLT.US,D,20150326,000000,57.5981,59.2725,57.3918,58.8687,5039596.5787262,0
+HLT.US,D,20150327,000000,58.7452,60.2989,58.5858,60.0178,4825111.9285521,0
+HLT.US,D,20150330,000000,60.3397,60.6447,59.5346,59.7707,2573308.0724884,0
+HLT.US,D,20150331,000000,59.695,60.2212,59.3889,59.7547,5197770.4039186,0
+HLT.US,D,20150401,000000,59.9181,59.9181,58.6824,59.0721,2347521.9233252,0
+HLT.US,D,20150402,000000,59.1688,59.9391,59.11,59.2325,3520615.1101874,0
+HLT.US,D,20150406,000000,59.0113,59.9801,58.9485,59.7547,3154399.5829705,0
+HLT.US,D,20150407,000000,59.9391,59.9391,58.8479,58.8907,1748542.4769044,0
+HLT.US,D,20150408,000000,60.6846,61.5914,60.1574,61.5497,5835271.0743643,0
+HLT.US,D,20150409,000000,61.2915,62.9419,60.8251,62.7415,4269933.6926321,0
+HLT.US,D,20150410,000000,62.7595,63.2259,61.9134,62.4396,2873444.4987174,0
+HLT.US,D,20150413,000000,61.5497,62.1376,61.3124,61.4927,1624811.9842431,0
+HLT.US,D,20150414,000000,61.453,61.4927,60.6237,61.0652,1358379.3713448,0
+HLT.US,D,20150415,000000,61.41,61.9134,60.9447,60.9447,1391186.1288204,0
+HLT.US,D,20150416,000000,60.9238,61.3892,60.0388,60.2402,2003714.730959,0
+HLT.US,D,20150417,000000,59.7348,60.2212,59.3512,59.715,1798054.1402816,0
+HLT.US,D,20150420,000000,59.9181,60.867,59.8344,60.2402,1931391.3586217,0
+HLT.US,D,20150421,000000,60.562,61.0065,60.26,60.7444,1465846.4621047,0
+HLT.US,D,20150422,000000,60.562,61.1052,60.0776,60.562,1596377.1197885,0
+HLT.US,D,20150423,000000,60.562,61.453,60.3796,61.1449,1443041.7770718,0
+HLT.US,D,20150424,000000,61.5497,61.732,61.0065,61.0852,977443.69939113,0
+HLT.US,D,20150427,000000,61.3693,61.9134,59.7547,59.7917,2178294.4434348,0
+HLT.US,D,20150428,000000,59.8972,60.26,58.9087,59.3889,2922271.8308941,0
+HLT.US,D,20150429,000000,61.41,63.7521,59.7547,60.0388,6163119.9039565,0
+HLT.US,D,20150430,000000,59.695,59.9801,57.7606,58.4252,3936494.8203453,0
+HLT.US,D,20150501,000000,58.8687,60.3397,58.5429,60.1782,2507431.6619733,0
+HLT.US,D,20150504,000000,60.2002,60.5221,59.1498,59.2933,1525175.5689791,0
+HLT.US,D,20150505,000000,59.1308,59.2535,58.2638,58.5858,1432830.9936471,0
+HLT.US,D,20150506,000000,58.7033,58.9694,58.0794,58.6266,1702766.5394205,0
+HLT.US,D,20150507,000000,58.7033,59.6361,58.6456,59.4697,1557072.2261632,0
+HLT.US,D,20150508,000000,60.3796,61.432,60.0598,60.7244,2075041.7090412,0
+HLT.US,D,20150511,000000,59.9391,60.2212,59.677,59.8972,12916997.245747,0
+HLT.US,D,20150512,000000,59.6361,59.8764,59.2325,59.3701,3147642.5649298,0
+HLT.US,D,20150513,000000,59.4697,59.677,58.6266,58.7243,2940809.9818151,0
+HLT.US,D,20150514,000000,59.3512,60.0388,58.9286,59.5136,6349199.7922215,0
+HLT.US,D,20150515,000000,59.7917,60.2002,59.3889,59.5136,5097639.3034908,0
+HLT.US,D,20150518,000000,59.4489,59.7917,59.3701,59.5346,3510652.1710537,0
+HLT.US,D,20150519,000000,59.695,60.0598,59.5346,59.695,2426683.5905761,0
+HLT.US,D,20150520,000000,59.677,59.8972,59.0511,59.7547,2122629.8197627,0
+HLT.US,D,20150521,000000,59.7707,59.7707,59.0113,59.0721,10087471.357458,0
+HLT.US,D,20150522,000000,59.0511,59.3312,58.6625,59.2116,3679086.9505801,0
+HLT.US,D,20150526,000000,59.8344,59.9391,58.6824,58.8479,3061055.6031287,0
+HLT.US,D,20150527,000000,59.1308,59.5763,58.7243,59.3701,3250164.8108865,0
+HLT.US,D,20150528,000000,59.1688,59.4697,58.6266,59.3312,3148451.3199848,0
+HLT.US,D,20150529,000000,59.1498,59.3122,58.4064,58.4252,4543759.4906988,0
+HLT.US,D,20150601,000000,58.7033,59.1308,58.505,58.8479,3519474.2237139,0
+HLT.US,D,20150602,000000,58.5858,59.0113,58.5239,58.8907,2919238.4977286,0
+HLT.US,D,20150603,000000,59.2116,59.6173,59.0113,59.0911,3418996.9440131,0
+HLT.US,D,20150604,000000,58.6266,59.5346,58.5429,59.0511,2579850.359038,0
+HLT.US,D,20150605,000000,59.1308,59.3512,58.8907,59.2933,3129319.1454999,0
+HLT.US,D,20150608,000000,59.2535,59.3312,57.8762,58.0177,7210950.3785928,0
+HLT.US,D,20150609,000000,58.1004,58.9894,58.0794,58.8687,5020390.1512957,0
+HLT.US,D,20150610,000000,58.806,59.1498,57.7406,57.8393,5656083.6655947,0
+HLT.US,D,20150611,000000,58.222,58.3855,57.7815,58.1004,3856322.7109847,0
+HLT.US,D,20150612,000000,57.8005,58.0586,57.2723,57.7038,3941498.8668213,0
+HLT.US,D,20150615,000000,57.4745,58.2858,57.2723,57.33,7241434.2229761,0
+HLT.US,D,20150616,000000,57.2343,57.4327,56.468,56.5467,7463899.0579552,0
+HLT.US,D,20150617,000000,56.488,56.6882,55.6617,56.3483,12596284.726269,0
+HLT.US,D,20150618,000000,56.5088,57.8393,56.5088,57.2174,18804117.947854,0
+HLT.US,D,20150619,000000,57.054,57.5562,56.6075,56.6664,6846570.1032316,0
+HLT.US,D,20150622,000000,57.054,57.6201,56.6075,56.6254,5503954.4315334,0
+HLT.US,D,20150623,000000,56.5885,56.9105,56.1849,56.6882,4985998.9965101,0
+HLT.US,D,20150624,000000,56.6664,57.1756,56.3483,56.447,3027355.8034707,0
+HLT.US,D,20150625,000000,56.6254,56.9722,56.2477,56.468,4401301.20108,0
+HLT.US,D,20150626,000000,56.5467,57.1157,56.1022,56.6454,12875802.915684,0
+HLT.US,D,20150629,000000,55.9796,56.468,55.0748,55.1355,4121584.3348642,0
+HLT.US,D,20150630,000000,55.582,55.8201,55.1785,55.582,2776263.447746,0
+HLT.US,D,20150701,000000,56.1232,56.5467,55.8022,56.0415,2698519.6103869,0
+HLT.US,D,20150702,000000,56.5088,56.6664,55.6997,56.0415,1677752.3275498,0
+HLT.US,D,20150706,000000,55.7404,56.5257,55.2602,56.0822,2730339.004371,0
+HLT.US,D,20150707,000000,56.0822,56.3076,55.2602,56.1849,3081882.550924,0
+HLT.US,D,20150708,000000,55.7614,55.8022,54.6533,54.8924,3181316.275715,0
+HLT.US,D,20150709,000000,55.4993,56.0005,54.9731,55.0338,2853219.6018317,0
+HLT.US,D,20150710,000000,55.7814,56.5257,55.561,56.2686,3442740.8284647,0
+HLT.US,D,20150713,000000,56.9523,57.2174,56.7291,56.8288,3313119.2676542,0
+HLT.US,D,20150714,000000,56.9315,57.33,56.7689,57.2513,2351336.919255,0
+HLT.US,D,20150715,000000,57.3918,57.5354,56.7081,56.7689,2635698.6082375,0
+HLT.US,D,20150716,000000,57.35,57.4745,56.8895,56.9932,2820307.4854469,0
+HLT.US,D,20150717,000000,57.1546,57.3918,56.6454,57.035,2558784.5977154,0
+HLT.US,D,20150720,000000,57.035,57.2911,56.7081,57.1357,1932432.9066951,0
+HLT.US,D,20150721,000000,56.8088,56.9315,56.3076,56.5257,2843058.9893161,0
+HLT.US,D,20150722,000000,56.468,56.6664,56.165,56.468,2026068.8812279,0
+HLT.US,D,20150723,000000,56.4261,56.468,54.0084,54.5716,7267508.0444474,0
+HLT.US,D,20150724,000000,54.673,54.732,53.0965,54.1271,5985019.1970787,0
+HLT.US,D,20150727,000000,53.5211,54.0492,52.973,53.4612,4748478.8751211,0
+HLT.US,D,20150728,000000,53.6606,54.1271,53.0965,53.4423,4153557.2518301,0
+HLT.US,D,20150729,000000,54.5516,56.3076,54.3682,55.9029,9578891.8619312,0
+HLT.US,D,20150730,000000,55.6437,55.8201,53.5012,53.5419,7701979.0866899,0
+HLT.US,D,20150731,000000,54.1071,54.5716,53.4035,54.1658,4480164.8531307,0
+HLT.US,D,20150803,000000,54.4079,54.4079,53.2998,53.5211,2449507.3405543,0
+HLT.US,D,20150804,000000,53.4423,53.844,52.5524,52.7776,3759138.6497587,0
+HLT.US,D,20150805,000000,52.8573,53.8857,51.6844,52.0092,8929644.1748234,0
+HLT.US,D,20150806,000000,51.9106,51.9106,50.7595,51.8268,7755223.4657059,0
+HLT.US,D,20150807,000000,51.8268,52.3909,51.3006,52.2693,4478428.939675,0
+HLT.US,D,20150810,000000,52.6739,52.9939,52.4915,52.8763,4290960.3206455,0
+HLT.US,D,20150811,000000,52.5125,52.9181,52.0491,52.2883,2973227.4130359,0
+HLT.US,D,20150812,000000,52.2334,52.3909,51.1153,52.2693,3166446.6216692,0
+HLT.US,D,20150813,000000,52.3102,52.5524,51.7421,52.2693,2745114.3371078,0
+HLT.US,D,20150814,000000,52.1099,52.2524,51.3614,51.8248,2221797.6387355,0
+HLT.US,D,20150817,000000,51.7242,52.6969,51.5269,52.6351,1943181.5222657,0
+HLT.US,D,20150818,000000,52.7178,52.7178,52.1727,52.2693,1226427.8735146,0
+HLT.US,D,20150819,000000,52.1517,52.4915,51.6215,52.0092,2142897.8636302,0
+HLT.US,D,20150820,000000,51.4242,51.5627,50.3699,50.4894,3298487.4237176,0
+HLT.US,D,20150821,000000,49.8636,50.4296,49.3992,49.5616,3013297.9147344,0
+HLT.US,D,20150824,000000,46.7692,49.3782,42.3382,47.9411,3341130.6896358,0
+HLT.US,D,20150825,000000,49.721,49.8427,47.6172,47.6172,5744917.2807063,0
+HLT.US,D,20150826,000000,48.8101,49.3992,47.6172,49.2148,3328097.2908638,0
+HLT.US,D,20150827,000000,49.8007,50.61,49.1171,50.3309,4433905.2680828,0
+HLT.US,D,20150828,000000,49.9244,50.7356,49.6822,50.6529,2187540.9419862,0
+HLT.US,D,20150831,000000,50.5702,50.915,50.026,50.2263,2160646.3244416,0
+HLT.US,D,20150901,000000,49.1958,49.7819,48.4275,48.7493,2171570.538194,0
+HLT.US,D,20150902,000000,49.3145,49.5217,48.831,49.3374,2244784.9458775,0
+HLT.US,D,20150903,000000,49.4799,50.6947,49.3782,50.0061,2867316.6238771,0
+HLT.US,D,20150904,000000,49.156,50.047,48.9327,49.7619,3559504.5886851,0
+HLT.US,D,20150908,000000,50.631,51.3614,50.4506,51.2767,2483358.6563579,0
+HLT.US,D,20150909,000000,51.7242,52.069,51.1153,51.3823,4264541.3233196,0
+HLT.US,D,20150910,000000,51.3823,51.9683,50.8951,51.506,3959981.8297422,0
+HLT.US,D,20150911,000000,51.2179,51.8039,51.0355,51.7631,2378160.2941085,0
+HLT.US,D,20150914,000000,51.7242,51.9683,51.3405,51.5269,2561612.2301535,0
+HLT.US,D,20150915,000000,51.5269,51.5269,50.2472,50.591,6790362.6303229,0
+HLT.US,D,20150916,000000,50.7565,51.7631,50.6737,51.5269,3608442.2968619,0
+HLT.US,D,20150917,000000,51.5269,52.3909,51.3405,51.4242,2231980.3264511,0
+HLT.US,D,20150918,000000,50.1885,50.1885,48.4275,48.4693,6843158.4814114,0
+HLT.US,D,20150921,000000,48.7493,49.2566,48.4484,48.6099,2767012.9355218,0
+HLT.US,D,20150922,000000,47.9411,48.1035,47.2345,47.9023,3057740.309454,0
+HLT.US,D,20150923,000000,47.7807,48,47.1748,47.2545,3199617.6199449,0
+HLT.US,D,20150924,000000,47.1358,47.4169,46.5259,46.9087,3470820.4828827,0
+HLT.US,D,20150925,000000,47.1748,47.2345,46.3855,46.7063,3001283.9888359,0
+HLT.US,D,20150928,000000,46.4064,46.4881,44.4421,44.5836,3847282.9165789,0
+HLT.US,D,20150929,000000,44.765,44.9893,43.9737,44.3015,3030107.176127,0
+HLT.US,D,20150930,000000,44.7052,46.4064,44.5039,46.4064,4800118.7884633,0
+HLT.US,D,20151001,000000,46.5259,48.4693,46.505,47.4966,8084565.3815537,0
+HLT.US,D,20151002,000000,46.827,47.8624,46.1413,47.6999,17055101.857567,0
+HLT.US,D,20151005,000000,47.983,48.5302,47.8823,48.4693,2976806.6056928,0
+HLT.US,D,20151006,000000,48.6099,48.8909,47.9411,48.1245,2082639.5915188,0
+HLT.US,D,20151007,000000,48.2441,49.4171,48.1444,48.9746,3122549.0830228,0
+HLT.US,D,20151008,000000,48.9118,50.8352,48.6507,50.3489,3442640.4866464,0
+HLT.US,D,20151009,000000,50.3908,51.0983,49.9632,50.9957,2832663.5769458,0
+HLT.US,D,20151012,000000,50.9339,51.5269,50.7565,51.0146,1837040.950343,0
+HLT.US,D,20151013,000000,50.4296,51.1572,50.1675,50.5702,2853722.3143411,0
+HLT.US,D,20151014,000000,50.4506,50.7974,49.2935,49.3992,2714269.2621789,0
+HLT.US,D,20151015,000000,49.8217,50.0668,48.2849,49.9244,4132897.8748713,0
+HLT.US,D,20151016,000000,49.438,49.8007,48.55,48.9955,3222705.2689053,0
+HLT.US,D,20151019,000000,48.9118,49.3145,48.6916,48.8909,2024255.7045722,0
+HLT.US,D,20151020,000000,49.0971,50.4296,49.0164,50.4096,2619300.7482997,0
+HLT.US,D,20151021,000000,50.6737,51.3196,49.5406,49.6623,2163711.766989,0
+HLT.US,D,20151022,000000,50.1675,51.4651,50.0061,51.0146,3292208.0327318,0
+HLT.US,D,20151023,000000,50.3908,51.1153,49.5816,49.6822,5257785.8488299,0
+HLT.US,D,20151026,000000,49.702,50.8551,49.6213,50.5702,2401640.2795782,0
+HLT.US,D,20151027,000000,50.61,52.1916,49.7619,51.198,4808474.2516687,0
+HLT.US,D,20151028,000000,52.6759,53.1384,49.3572,50.7565,8694440.946018,0
+HLT.US,D,20151029,000000,50.1675,50.9957,49.5616,50.8761,2775663.4036728,0
+HLT.US,D,20151030,000000,50.8951,51.0774,50.2094,50.5492,1831312.4359393,0
+HLT.US,D,20151102,000000,50.915,51.5627,50.591,51.1572,2316382.8468689,0
+HLT.US,D,20151103,000000,50.9558,52.0092,50.4296,51.7242,2928666.614971,0
+HLT.US,D,20151104,000000,51.9285,51.9893,51.0565,51.4033,2251936.3072639,0
+HLT.US,D,20151105,000000,51.3196,52.3501,51.198,51.9285,1800662.0241377,0
+HLT.US,D,20151106,000000,51.9893,52.6152,51.506,51.8657,1536138.9160407,0
+HLT.US,D,20151109,000000,51.5627,51.7421,50.6947,51.4651,1995038.1739353,0
+HLT.US,D,20151110,000000,51.4242,52.0491,51.2379,51.9893,1951933.3356531,0
+HLT.US,D,20151111,000000,52.2524,52.3909,51.7242,51.783,1612019.4058349,0
+HLT.US,D,20151112,000000,51.2578,51.3196,50.591,50.8173,2176911.7331793,0
+HLT.US,D,20151113,000000,50.591,50.7157,49.2148,49.3992,2556174.7070228,0
+HLT.US,D,20151116,000000,48.9537,48.9955,46.9087,48.2241,10640046.726613,0
+HLT.US,D,20151117,000000,48.5919,48.6686,46.6057,46.827,6703255.8979034,0
+HLT.US,D,20151118,000000,46.9296,47.4568,46.4064,47.3521,5740466.1176488,0
+HLT.US,D,20151119,000000,47.5365,47.8206,47.117,47.5365,2325562.1164021,0
+HLT.US,D,20151120,000000,48.1035,48.4484,47.2345,47.5773,2146458.9947598,0
+HLT.US,D,20151123,000000,47.6382,48.6686,47.6382,47.8206,1833437.6756497,0
+HLT.US,D,20151124,000000,46.8648,47.68,46.7452,47.5773,2865248.579003,0
+HLT.US,D,20151125,000000,47.6382,47.983,47.1538,47.3511,2478516.1602093,0
+HLT.US,D,20151127,000000,47.1917,47.4548,47.0741,47.2714,916911.4941159,0
+HLT.US,D,20151130,000000,47.2525,47.394,46.5011,47.115,2483250.2871942,0
+HLT.US,D,20151201,000000,47.4758,47.9222,47.0741,47.8624,1929057.4079293,0
+HLT.US,D,20151202,000000,47.7597,47.8206,46.9485,47.2525,2092831.3099981,0
+HLT.US,D,20151203,000000,48.2261,48.3498,45.7327,46.3416,3033272.9604927,0
+HLT.US,D,20151204,000000,46.5828,47.094,46.3197,46.7642,2151585.458254,0
+HLT.US,D,20151207,000000,46.804,46.9684,45.4456,45.9928,2975146.9520191,0
+HLT.US,D,20151208,000000,45.0011,45.8911,44.8766,45.6919,2009897.7937993,0
+HLT.US,D,20151209,000000,45.5483,46.237,44.1083,44.1083,5377660.2054159,0
+HLT.US,D,20151210,000000,44.3534,45.043,44.169,44.8169,3812409.1176475,0
+HLT.US,D,20151211,000000,44.169,44.4122,43.6219,44.2298,3667549.648318,0
+HLT.US,D,20151214,000000,43.9049,44.3922,42.424,43.1724,5581463.4690377,0
+HLT.US,D,20151215,000000,43.6628,44.0664,43.2123,43.295,3481684.4915443,0
+HLT.US,D,20151216,000000,43.7036,48.1035,43.5212,45.5483,9407678.6174576,0
+HLT.US,D,20151217,000000,46.4024,46.4213,44.8367,44.8766,3517566.7257491,0
+HLT.US,D,20151218,000000,44.6743,45.3848,43.3757,43.5412,3783921.0720291,0
+HLT.US,D,20151221,000000,43.6837,43.9049,43.0548,43.3548,4161075.8642713,0
+HLT.US,D,20151222,000000,43.3159,44.6135,43.1724,44.1501,4979898.2139606,0
+HLT.US,D,20151223,000000,44.169,44.8766,43.5412,44.7162,3636252.0317889,0
+HLT.US,D,20151224,000000,44.6743,44.8766,44.2497,44.3734,725501.44846575,0
+HLT.US,D,20151228,000000,44.2926,44.5756,43.7255,44.19,1515754.475664,0
+HLT.US,D,20151229,000000,44.4521,44.5926,43.8491,44.2099,1282946.4060599,0
+HLT.US,D,20151230,000000,43.9617,44.3922,43.7634,43.8242,1622636.5736235,0
+HLT.US,D,20151231,000000,43.7823,44.3325,43.4076,43.4176,1707324.0648051,0
+HLT.US,D,20160104,000000,43.015,43.1555,41.8977,42.7867,3552230.8102804,0
+HLT.US,D,20160105,000000,42.8077,43.3159,42.4449,42.8077,2240595.6749656,0
+HLT.US,D,20160106,000000,42.0582,42.1798,40.2514,40.5762,7042833.6826303,0
+HLT.US,D,20160107,000000,39.8109,40.2304,38.8322,39.0575,13188119.83523,0
+HLT.US,D,20160108,000000,39.5198,40.1707,38.8123,38.8522,3475202.4100855,0
+HLT.US,D,20160111,000000,39.0774,39.8509,38.5512,39.0356,4319514.591864,0
+HLT.US,D,20160112,000000,39.4222,39.8966,38.9946,39.6843,3542147.4609648,0
+HLT.US,D,20160113,000000,39.5388,39.7472,37.5147,37.6164,5079675.1077702,0
+HLT.US,D,20160114,000000,36.7006,37.3912,35.7209,37.3295,5887673.5855252,0
+HLT.US,D,20160115,000000,36.1344,36.3168,35.141,36.013,5935145.2997375,0
+HLT.US,D,20160119,000000,36.3588,36.5022,34.3704,35.121,3577992.568697,0
+HLT.US,D,20160120,000000,34.53,36.6199,32.7869,35.992,8673073.1558224,0
+HLT.US,D,20160121,000000,35.971,37.8197,35.9293,37.2496,7736464.5627848,0
+HLT.US,D,20160122,000000,37.8605,38.2812,36.5122,37.0683,4115633.0616239,0
+HLT.US,D,20160125,000000,37.0484,37.2895,35.081,35.3421,4239802.0480309,0
+HLT.US,D,20160126,000000,35.6899,37.5984,35.4648,37.5147,4510954.7400595,0
+HLT.US,D,20160127,000000,37.1899,37.5357,36.1037,36.3588,3583668.9053551,0
+HLT.US,D,20160128,000000,36.843,36.864,34.7322,34.8569,4676758.5571115,0
+HLT.US,D,20160129,000000,35.0403,36.1344,34.8349,36.1344,4222895.4550746,0
+HLT.US,D,20160201,000000,36.0527,36.6308,35.5465,36.4395,2920177.6971474,0
+HLT.US,D,20160202,000000,35.8683,35.8683,34.6715,35.0612,3522125.254552,0
+HLT.US,D,20160203,000000,35.2804,35.5255,33.6619,35.3213,3058966.4864729,0
+HLT.US,D,20160204,000000,34.9793,36.8221,34.8976,36.7006,3545720.6331126,0
+HLT.US,D,20160205,000000,36.5829,36.7404,35.4041,35.7109,3413041.6571001,0
+HLT.US,D,20160208,000000,35.3004,35.7707,34.6505,35.4648,5126102.2636545,0
+HLT.US,D,20160209,000000,35.3004,36.9895,34.9386,35.7906,3670536.8242472,0
+HLT.US,D,20160210,000000,35.971,37.2188,35.9501,36.6806,3459428.6762573,0
+HLT.US,D,20160211,000000,35.8683,36.4813,35.5655,36.2142,5669715.1016034,0
+HLT.US,D,20160212,000000,36.7205,37.8197,36.5122,37.6164,4258149.5494973,0
+HLT.US,D,20160216,000000,38.2263,38.7924,37.452,38.5323,3911571.9195292,0
+HLT.US,D,20160217,000000,38.7505,40.1517,38.7505,39.9673,4735718.4060947,0
+HLT.US,D,20160218,000000,39.8309,40.5185,38.631,39.7899,4300124.538906,0
+HLT.US,D,20160219,000000,39.5808,40.4756,38.7306,40.3341,5315433.2268306,0
+HLT.US,D,20160222,000000,40.9032,41.5709,39.6635,40.3761,3457443.9150923,0
+HLT.US,D,20160223,000000,40.2734,41.1971,40.1308,40.3341,2900109.3334982,0
+HLT.US,D,20160224,000000,39.9673,40.4568,39.0156,40.3551,3457445.9219286,0
+HLT.US,D,20160225,000000,40.4378,41.1444,39.8966,40.984,2692711.8259468,0
+HLT.US,D,20160226,000000,43.1166,43.4993,41.0846,41.9964,6316599.7388914,0
+HLT.US,D,20160229,000000,41.9964,42.2217,40.8733,42.1579,5256406.1488291,0
+HLT.US,D,20160301,000000,42.5635,42.9133,41.859,42.5067,3030913.9243458,0
+HLT.US,D,20160302,000000,42.5276,43.4176,42.5067,43.3967,3182530.4117159,0
+HLT.US,D,20160303,000000,43.3159,43.9438,43.0957,43.8033,2278930.2632085,0
+HLT.US,D,20160304,000000,43.9826,44.4221,43.5601,44.4122,2795700.6613584,0
+HLT.US,D,20160307,000000,44.19,44.5138,43.6428,43.7435,2600679.3136695,0
+HLT.US,D,20160308,000000,43.3757,43.4794,42.4449,42.4858,2904803.3237557,0
+HLT.US,D,20160309,000000,42.726,42.8286,41.6316,42.138,2365207.1687911,0
+HLT.US,D,20160310,000000,42.424,42.5276,40.7996,41.6108,2603312.2829804,0
+HLT.US,D,20160311,000000,42.1798,43.1355,41.4712,43.1355,2827492.9630516,0
+HLT.US,D,20160314,000000,43.9049,44.0873,43.1724,43.2322,4062234.1562079,0
+HLT.US,D,20160315,000000,42.9133,43.0748,42.4449,42.8495,2059602.1134677,0
+HLT.US,D,20160316,000000,42.706,43.3568,42.4639,43.2143,3094750.3856959,0
+HLT.US,D,20160317,000000,43.0339,43.297,42.2406,43.2342,2366958.1335196,0
+HLT.US,D,20160318,000000,43.5232,45.0291,43.5232,44.8019,4171858.59606,0
+HLT.US,D,20160321,000000,45.0291,46.0027,44.9046,45.62,4861302.2121389,0
+HLT.US,D,20160322,000000,45.0291,45.5373,44.7232,45.351,4476706.0706557,0
+HLT.US,D,20160323,000000,45.3301,45.4536,44.3972,44.6603,2745331.0754351,0
+HLT.US,D,20160324,000000,44.4581,44.9254,44.0713,44.9254,3944615.483696,0
+HLT.US,D,20160328,000000,45.2114,45.7217,44.2138,45.351,3035668.1196943,0
+HLT.US,D,20160329,000000,45.3709,45.8034,44.9981,45.7217,3045321.0026096,0
+HLT.US,D,20160330,000000,46.0834,46.3735,45.5573,46.2708,3124965.3140061,0
+HLT.US,D,20160331,000000,46.2918,46.5937,45.7626,45.8453,1937536.2915711,0
+HLT.US,D,20160401,000000,44.9046,45.0928,43.7295,44.8019,7374068.0451704,0
+HLT.US,D,20160404,000000,44.8636,45.4128,44.4789,45.1726,2227219.1071753,0
+HLT.US,D,20160405,000000,44.7232,44.7819,44.1222,44.4581,3303001.8021204,0
+HLT.US,D,20160406,000000,44.3972,45.3111,44.0295,45.2902,3156886.0532266,0
+HLT.US,D,20160407,000000,44.8836,45.1726,44.5975,44.9873,3230326.2300011,0
+HLT.US,D,20160408,000000,45.5165,46.0436,45.2114,45.3918,2785028.3055697,0
+HLT.US,D,20160411,000000,45.6619,46.1891,45.3709,45.3918,2527689.6716591,0
+HLT.US,D,20160412,000000,46.0027,46.5239,45.5772,45.7217,4497942.4130693,0
+HLT.US,D,20160413,000000,45.8613,46.4542,45.641,46.4154,2864794.0305664,0
+HLT.US,D,20160414,000000,46.5559,46.8369,46.2101,46.23,2278400.4584081,0
+HLT.US,D,20160415,000000,46.0436,46.3127,45.3411,45.7835,2452285.8055015,0
+HLT.US,D,20160418,000000,45.7626,45.8613,45.051,45.2494,3411445.2187719,0
+HLT.US,D,20160419,000000,45.2902,45.7018,44.9463,45.4128,2456163.0133586,0
+HLT.US,D,20160420,000000,45.5772,45.5982,44.6195,44.6195,6044615.2131896,0
+HLT.US,D,20160421,000000,44.8237,45.8034,44.8237,45.0291,4286139.8996971,0
+HLT.US,D,20160422,000000,44.8836,45.2692,43.7664,44.0713,4832599.4350297,0
+HLT.US,D,20160425,000000,44.1541,44.8237,44.1541,44.2547,3875140.8155786,0
+HLT.US,D,20160426,000000,44.2547,44.4581,43.1953,44.0504,5245627.430713,0
+HLT.US,D,20160427,000000,43.7255,45.8034,43.6239,45.351,4150360.3615008,0
+HLT.US,D,20160428,000000,45.1726,46.1463,44.9046,45.2692,4051186.5220189,0
+HLT.US,D,20160429,000000,45.2304,45.3301,44.5408,44.8836,2938949.6445048,0
+HLT.US,D,20160502,000000,45.1726,45.3301,44.6603,45.2902,3143606.8169999,0
+HLT.US,D,20160503,000000,44.8237,45.4536,44.743,45.1905,3192455.2209585,0
+HLT.US,D,20160504,000000,44.8237,45.2005,44.5617,44.8636,4394673.6239849,0
+HLT.US,D,20160505,000000,44.9663,45.3301,44.7122,44.8636,1776106.3743765,0
+HLT.US,D,20160506,000000,44.5198,45.051,44.2757,44.8437,2471352.7578047,0
+HLT.US,D,20160509,000000,44.8019,45.1148,44.4581,45.072,2130678.2370042,0
+HLT.US,D,20160510,000000,45.3918,46.6555,44.8836,46.4941,4117765.3252617,0
+HLT.US,D,20160511,000000,46.1891,46.4652,45.1905,45.351,4052153.8171469,0
+HLT.US,D,20160512,000000,45.4337,45.5573,44.1331,44.6405,3291829.744077,0
+HLT.US,D,20160513,000000,44.4581,45.051,43.6867,43.7664,2898798.8693519,0
+HLT.US,D,20160516,000000,43.867,44.4789,43.7066,44.2956,2168359.6000102,0
+HLT.US,D,20160517,000000,44.1331,44.7022,43.8082,44.2757,3949070.6604261,0
+HLT.US,D,20160518,000000,43.9657,44.5198,42.6303,43.0508,5658151.7104687,0
+HLT.US,D,20160519,000000,41.7213,42.1918,41.3547,42.1091,8138700.7959157,0
+HLT.US,D,20160520,000000,42.1499,42.4778,41.8679,41.9447,3145158.1015101,0
+HLT.US,D,20160523,000000,41.8679,42.4369,41.7633,42.1091,3911674.2681839,0
+HLT.US,D,20160524,000000,42.3752,42.8356,41.826,42.5595,2890849.7905104,0
+HLT.US,D,20160525,000000,42.5785,43.0508,41.847,42.8047,4690549.5366112,0
+HLT.US,D,20160526,000000,42.8665,42.8874,41.7633,41.8679,2613320.3759322,0
+HLT.US,D,20160527,000000,41.9237,42.5595,41.8679,42.3752,2307252.7448267,0
+HLT.US,D,20160531,000000,42.4579,42.6801,41.9864,42.4369,3415379.6214653,0
+HLT.US,D,20160601,000000,42.4369,42.8256,42.3552,42.7608,1716597.6556474,0
+HLT.US,D,20160602,000000,42.8047,44.3773,42.5994,44.1331,4830860.5113195,0
+HLT.US,D,20160603,000000,43.9458,44.4182,43.3867,44.3554,7004301.4210057,0
+HLT.US,D,20160606,000000,44.4182,45.0948,44.3554,44.9483,5563069.8103349,0
+HLT.US,D,20160607,000000,44.9893,45.1647,44.5198,44.5806,2065591.5165987,0
+HLT.US,D,20160608,000000,44.6623,44.8547,43.865,44.3554,2745611.0291081,0
+HLT.US,D,20160609,000000,44.1541,44.3155,43.7036,44.1132,1705758.7324406,0
+HLT.US,D,20160610,000000,43.6219,43.6428,42.9083,43.2502,2521879.8803826,0
+HLT.US,D,20160613,000000,43.1914,43.8063,42.9901,43.2502,2532191.0056256,0
+HLT.US,D,20160614,000000,42.9492,43.4375,42.9083,43.1704,2863318.00242,0
+HLT.US,D,20160615,000000,43.3967,44.8547,43.293,44.2757,4498177.2129241,0
+HLT.US,D,20160616,000000,44.0076,44.5198,43.3239,44.3972,3627488.1773834,0
+HLT.US,D,20160617,000000,44.3972,45.928,44.3972,45.8881,5060285.0548122,0
+HLT.US,D,20160620,000000,46.3795,47.5435,46.3187,47.2924,6301408.9910272,0
+HLT.US,D,20160621,000000,47.2545,47.3122,46.4821,46.7033,4026566.653494,0
+HLT.US,D,20160622,000000,46.9087,47.3551,46.5639,46.7033,2622261.8353562,0
+HLT.US,D,20160623,000000,47.3122,48.1952,47.0761,47.8494,5273378.9673853,0
+HLT.US,D,20160624,000000,45.8293,46.6645,44.3972,44.6215,8249036.6592593,0
+HLT.US,D,20160627,000000,44.173,44.173,42.5994,43.1515,6524656.4921887,0
+HLT.US,D,20160628,000000,43.8262,44.2956,43.1515,43.9458,3765399.9792173,0
+HLT.US,D,20160629,000000,44.5408,46.3595,44.5408,45.5214,5707597.1482459,0
+HLT.US,D,20160630,000000,45.7257,46.0287,45.2134,46.0087,4443572.1988527,0
+HLT.US,D,20160701,000000,46.1114,46.825,46.1114,46.7243,1978150.6459245,0
+HLT.US,D,20160705,000000,46.4821,46.6017,45.2942,45.7058,2261770.8088702,0
+HLT.US,D,20160706,000000,45.5423,46.1114,45.2732,46.0904,2392754.0081542,0
+HLT.US,D,20160707,000000,46.1941,46.9914,46.1532,46.6436,3441067.1269363,0
+HLT.US,D,20160708,000000,47.2375,47.691,47.117,47.6452,1729636.0715104,0
+HLT.US,D,20160711,000000,47.989,48.1344,47.7269,47.9113,1822888.7402975,0
+HLT.US,D,20160712,000000,48.3816,48.8889,48.2162,48.5242,5580342.6509279,0
+HLT.US,D,20160713,000000,48.4823,48.565,47.4189,48.2361,3332582.5701394,0
+HLT.US,D,20160714,000000,48.6238,48.8271,48.2989,48.4205,1441830.6513257,0
+HLT.US,D,20160715,000000,48.1534,48.8072,47.9113,48.5859,1861727.0444678,0
+HLT.US,D,20160718,000000,48.6238,49.1171,48.5242,48.9935,3165946.9194143,0
+HLT.US,D,20160719,000000,48.2989,49.0772,48.0497,48.7853,3336569.1505784,0
+HLT.US,D,20160720,000000,49.0772,49.3384,48.6049,49.0154,3288897.7561478,0
+HLT.US,D,20160721,000000,48.848,49.8914,48.7234,48.9517,4280633.1407116,0
+HLT.US,D,20160722,000000,48.9517,49.746,48.7234,49.707,3731388.1165045,0
+HLT.US,D,20160725,000000,49.6473,49.8706,48.8271,48.8889,3087371.248382,0
+HLT.US,D,20160726,000000,48.8072,49.0772,48.6447,48.7443,4426381.6385507,0
+HLT.US,D,20160727,000000,48.4005,48.6049,47.2375,47.3122,8120915.2086316,0
+HLT.US,D,20160728,000000,47.1568,47.1767,46.1941,46.7452,5308654.1335898,0
+HLT.US,D,20160729,000000,46.5828,47.4189,46.4821,47.3551,5434863.0691618,0
+HLT.US,D,20160801,000000,47.2754,47.7269,47.0123,47.6242,2414840.2457685,0
+HLT.US,D,20160802,000000,47.3342,47.7467,46.1323,46.7033,2441643.5522584,0
+HLT.US,D,20160803,000000,46.5011,47.2375,46.0695,46.6226,3334403.7741406,0
+HLT.US,D,20160804,000000,46.6226,47.2156,46.4602,47.1378,2386182.6224773,0
+HLT.US,D,20160805,000000,47.4398,48.0717,47.3122,47.8903,1974482.1490494,0
+HLT.US,D,20160808,000000,47.989,48.9726,47.9113,48.6447,3854053.9824742,0
+HLT.US,D,20160809,000000,48.5242,49.0564,48.1744,48.3607,6410599.9542245,0
+HLT.US,D,20160810,000000,48.4415,48.7046,47.8096,48.1135,3897970.586066,0
+HLT.US,D,20160811,000000,48.3408,48.7653,48.1744,48.3198,5002453.047866,0
+HLT.US,D,20160812,000000,48.1344,48.869,48.0497,48.8271,3524283.6070625,0
+HLT.US,D,20160815,000000,48.9935,49.2745,48.6238,49.2566,2947863.0082197,0
+HLT.US,D,20160816,000000,49.1958,49.8706,48.9677,49.7669,3400204.9282919,0
+HLT.US,D,20160817,000000,49.7669,49.8706,49.4191,49.725,7293423.3258457,0
+HLT.US,D,20160818,000000,49.6263,49.8496,49.44,49.4609,6617821.8635939,0
+HLT.US,D,20160819,000000,49.2536,49.5237,49.1351,49.5028,2362701.6335894,0
+HLT.US,D,20160822,000000,49.3992,49.6065,49.2128,49.4609,1302845.1920364,0
+HLT.US,D,20160823,000000,49.5666,49.8177,49.3992,49.4191,1942250.3501923,0
+HLT.US,D,20160824,000000,49.4191,49.7779,49.0334,49.5028,2208920.7731999,0
+HLT.US,D,20160825,000000,49.3992,49.5865,49.1351,49.5666,1583223.3108346,0
+HLT.US,D,20160826,000000,49.4819,49.8077,48.8869,49.1938,2458081.5489235,0
+HLT.US,D,20160829,000000,49.1749,49.5237,49.1151,49.155,1920983.9052332,0
+HLT.US,D,20160830,000000,49.2725,49.3782,48.4783,48.7026,4607439.4188124,0
+HLT.US,D,20160831,000000,48.2122,49.1041,48.2122,48.8869,2738615.1975399,0
+HLT.US,D,20160901,000000,49.2725,49.2725,48.3358,48.6826,4686835.8859179,0
+HLT.US,D,20160902,000000,48.4165,49.0534,48.3965,48.6189,1460166.1117738,0
+HLT.US,D,20160906,000000,48.6189,48.7026,48.0368,48.3965,1356747.81338,0
+HLT.US,D,20160907,000000,48.4165,48.6616,48.2939,48.4375,1446646.0551832,0
+HLT.US,D,20160908,000000,48.3558,48.561,47.8434,47.9441,1991013.4636055,0
+HLT.US,D,20160909,000000,47.5166,47.6999,46.4821,46.5539,4355500.1781415,0
+HLT.US,D,20160912,000000,46.1841,47.4119,46.0805,47.2077,3790364.0201787,0
+HLT.US,D,20160913,000000,46.7153,47.2285,46.6446,46.9634,2827039.4180331,0
+HLT.US,D,20160914,000000,46.9426,47.5773,46.5329,47.3701,2962352.3667745,0
+HLT.US,D,20160915,000000,47.1887,47.68,47.1887,47.3073,2119205.1535059,0
+HLT.US,D,20160916,000000,47.1498,47.4758,47.0053,47.1678,2345227.1059419,0
+HLT.US,D,20160919,000000,47.3492,47.6172,47.0263,47.1498,1673215.8739469,0
+HLT.US,D,20160920,000000,47.3701,48.0527,47.3282,47.7419,2569460.9671768,0
+HLT.US,D,20160921,000000,47.7219,47.8036,46.9107,47.7419,4364596.1639656,0
+HLT.US,D,20160922,000000,47.965,48.4713,47.9251,48.273,2029091.1767936,0
+HLT.US,D,20160923,000000,48.005,48.5391,47.965,48.3358,1514782.1634452,0
+HLT.US,D,20160926,000000,47.9053,48.0667,46.9426,47.0053,3072279.8389177,0
+HLT.US,D,20160927,000000,47.0871,47.4009,47.0053,47.2285,1783807.608927,0
+HLT.US,D,20160928,000000,47.3911,47.5365,46.5748,46.816,6346428.3512015,0
+HLT.US,D,20160929,000000,46.6954,47.3073,46.4104,46.7363,4906573.4302771,0
+HLT.US,D,20160930,000000,46.795,47.3492,46.6864,46.9634,2804772.5651461,0
+HLT.US,D,20161003,000000,46.9844,47.2774,46.7263,46.8579,1741983.1322456,0
+HLT.US,D,20161004,000000,47.0671,47.1887,46.5329,46.7582,3502164.2566483,0
+HLT.US,D,20161005,000000,46.7153,46.9426,46.4492,46.5748,2440447.4777849,0
+HLT.US,D,20161006,000000,46.5937,46.7363,45.909,46.1433,3096605.7059152,0
+HLT.US,D,20161007,000000,46.1642,46.4293,45.7346,45.938,1585210.0788358,0
+HLT.US,D,20161010,000000,46.2051,47.0053,46.1433,46.7582,3374602.7133664,0
+HLT.US,D,20161011,000000,46.6346,46.7582,46.0805,46.1841,3564985.2587977,0
+HLT.US,D,20161012,000000,46.225,46.7153,46.0805,46.5937,3025492.4559059,0
+HLT.US,D,20161013,000000,46.0387,46.827,45.5483,46.5329,3309454.7844519,0
+HLT.US,D,20161014,000000,46.6954,47.2674,46.6346,46.8787,4666825.7205233,0
+HLT.US,D,20161017,000000,46.7153,47.1398,46.5539,46.5937,2455507.7812854,0
+HLT.US,D,20161018,000000,47.0263,47.3492,46.7582,47.1678,2302407.2384236,0
+HLT.US,D,20161019,000000,47.3701,47.7827,47.1678,47.3073,1925960.8594182,0
+HLT.US,D,20161020,000000,47.3073,47.4548,46.7482,47.108,3505848.8082143,0
+HLT.US,D,20161021,000000,46.9007,47.3282,46.5937,46.9216,2719163.9360729,0
+HLT.US,D,20161024,000000,48.1714,48.6616,46.9007,46.9844,9909919.5203255,0
+HLT.US,D,20161025,000000,46.6765,46.9216,46.3495,46.5539,3559356.0827942,0
+HLT.US,D,20161026,000000,45.2822,45.917,45.059,45.7137,7579978.4869753,0
+HLT.US,D,20161027,000000,44.6493,45.7964,44.6493,45.5692,5200383.3048658,0
+HLT.US,D,20161028,000000,45.6111,45.917,45.2424,45.5692,3670726.4702837,0
+HLT.US,D,20161031,000000,46.2878,46.4911,46.0177,46.2878,5523652.5338733,0
+HLT.US,D,20161101,000000,46.5937,46.5937,45.3639,45.9569,3076603.567866,0
+HLT.US,D,20161102,000000,45.9569,46.4702,45.6111,45.6749,3861834.4870611,0
+HLT.US,D,20161103,000000,45.8981,46.5937,45.5692,45.632,3428398.9723827,0
+HLT.US,D,20161104,000000,45.5902,46.6346,45.5902,46.2668,4489116.3467365,0
+HLT.US,D,20161107,000000,46.795,46.9844,46.5748,46.9216,3194830.3117965,0
+HLT.US,D,20161108,000000,46.3475,48.2162,46.0785,47.8674,4336470.3523111,0
+HLT.US,D,20161109,000000,47.4149,48.7493,46.5937,48.5032,4245728.2358165,0
+HLT.US,D,20161110,000000,48.4623,48.6059,47.978,48.1952,10508043.051037,0
+HLT.US,D,20161111,000000,48.2989,48.7493,48.1344,48.7086,3626055.2962187,0
+HLT.US,D,20161114,000000,48.873,50.3329,48.5859,49.9623,6648235.4687043,0
+HLT.US,D,20161115,000000,49.9623,50.4136,49.8367,50.313,3901697.2811957,0
+HLT.US,D,20161116,000000,50.1475,50.8871,50.1475,50.4336,4195022.5048022,0
+HLT.US,D,20161117,000000,50.4336,50.6927,49.9831,50.4735,5002775.1451026,0
+HLT.US,D,20161118,000000,50.4944,50.619,50.0131,50.1675,3325600.7864258,0
+HLT.US,D,20161121,000000,50.3938,50.6389,50.2194,50.598,3856626.7466941,0
+HLT.US,D,20161122,000000,50.7236,51.0914,50.619,51.0495,3018975.2548108,0
+HLT.US,D,20161123,000000,51.0285,51.484,50.6807,51.4223,3397176.6122172,0
+HLT.US,D,20161125,000000,51.5647,52.2833,51.504,51.9963,1086382.8046247,0
+HLT.US,D,20161128,000000,51.7072,51.9036,50.9498,50.9698,5411975.1004198,0
+HLT.US,D,20161129,000000,51.1322,51.6255,50.8871,50.9698,5097980.4656728,0
+HLT.US,D,20161130,000000,50.9498,51.6345,50.619,51.504,5175646.0364135,0
+HLT.US,D,20161201,000000,51.7481,52.1398,51.3166,51.79,8736541.3626996,0
+HLT.US,D,20161202,000000,51.6853,52.1179,51.5857,51.8936,4472285.0101438,0
+HLT.US,D,20161205,000000,53.0227,53.6994,52.5703,53.5988,8969993.6267766,0
+HLT.US,D,20161206,000000,53.7603,54.1111,53.4344,54.0502,7958436.7194364,0
+HLT.US,D,20161207,000000,54.1518,56.0325,53.9487,55.55,8599342.9911932,0
+HLT.US,D,20161208,000000,55.571,56.1252,53.7921,53.9067,5855542.1284864,0
+HLT.US,D,20161209,000000,54.1928,55.1185,53.9487,54.4809,3595415.9220173,0
+HLT.US,D,20161212,000000,54.0502,54.2335,52.8493,53.3935,6667421.8277712,0
+HLT.US,D,20161213,000000,53.6376,54.3173,53.5151,54.1928,4139709.0774939,0
+HLT.US,D,20161214,000000,54.2955,55.2432,54.0314,54.8107,7124814.954974,0
+HLT.US,D,20161215,000000,55.4256,56.2706,55.0778,56.1042,7537412.484257,0
+HLT.US,D,20161216,000000,56.2497,56.6394,55.8371,56.5557,8092946.9336318,0
+HLT.US,D,20161219,000000,56.5975,57.2553,56.4321,56.9045,10281373.893874,0
+HLT.US,D,20161220,000000,57.03,57.4187,56.7619,56.9872,6533234.7142305,0
+HLT.US,D,20161221,000000,57.1736,57.4187,56.8835,56.9663,5123510.4344891,0
+HLT.US,D,20161222,000000,57.05,57.2763,56.1929,56.3923,3397555.9042902,0
+HLT.US,D,20161223,000000,56.2706,56.495,56.0842,56.2289,1533206.9281115,0
+HLT.US,D,20161227,000000,56.5148,56.7191,56.1869,56.3503,3143746.2921273,0
+HLT.US,D,20161228,000000,56.5347,56.6184,55.5093,55.571,5383285.3677469,0
+HLT.US,D,20161229,000000,55.7354,56.0643,55.3628,55.9796,1374600.6296825,0
+HLT.US,D,20161230,000000,55.9796,56.1869,55.5293,55.8781,2210741.977201,0
+HLT.US,D,20170103,000000,56.6394,56.7421,55.4663,56.2706,3324211.0522431,0
+HLT.US,D,20170104,000000,55.6817,58.0675,55.6817,56.3613,5778056.1696003,0
+HLT.US,D,20170105,000000,56.4181,56.7699,55.2352,55.7007,5271146.3619293,0
+HLT.US,D,20170106,000000,55.565,55.9328,54.6423,55.8461,3456463.5755281,0
+HLT.US,D,20170109,000000,55.6817,55.6817,54.8824,55.3479,4035828.2033181,0
+HLT.US,D,20170110,000000,55.3479,55.3876,54.2028,54.4379,3483110.3487815,0
+HLT.US,D,20170111,000000,54.1838,54.72,54.135,54.4179,2862444.025183,0
+HLT.US,D,20170112,000000,54.5236,54.71,53.4463,53.834,7593178.4531656,0
+HLT.US,D,20170113,000000,54.0014,54.6523,53.9127,54.6323,3147553.2607115,0
+HLT.US,D,20170117,000000,54.729,54.729,54.1061,54.5036,2911112.817287,0
+HLT.US,D,20170118,000000,54.5436,55.3389,54.4329,55.3389,2937585.9991949,0
+HLT.US,D,20170119,000000,55.8651,56.2746,55.6627,55.8751,4323611.5483029,0
+HLT.US,D,20170120,000000,55.9128,56.438,55.9128,56.0703,2118449.5796145,0
+HLT.US,D,20170123,000000,56.0793,56.2059,55.575,56.1182,2382574.3306931,0
+HLT.US,D,20170124,000000,56.3713,56.6534,56.0793,56.458,1911077.1575178,0
+HLT.US,D,20170125,000000,56.458,57.2753,56.458,57.1197,2051823.6157172,0
+HLT.US,D,20170126,000000,57.3798,57.5961,57.0172,57.0899,3076626.6464842,0
+HLT.US,D,20170127,000000,57.2074,57.327,56.8178,56.8945,1374857.5047371,0
+HLT.US,D,20170130,000000,56.5935,56.7311,56.0005,56.3993,1769509.903245,0
+HLT.US,D,20170131,000000,56.1382,56.3226,55.9378,55.9528,2340025.386084,0
+HLT.US,D,20170201,000000,56.2926,56.468,55.614,55.7304,3797344.8004741,0
+HLT.US,D,20170202,000000,55.9038,56.0605,55.5163,55.6817,2696329.1484946,0
+HLT.US,D,20170203,000000,55.7107,56.1869,55.6817,56.168,1392639.0783486,0
+HLT.US,D,20170206,000000,55.9328,56.5787,55.7684,56.0892,1760110.8851299,0
+HLT.US,D,20170207,000000,56.3414,56.5935,56.0005,56.1769,2121386.5846346,0
+HLT.US,D,20170208,000000,56.0892,56.7799,55.8461,56.6134,1054834.3335499,0
+HLT.US,D,20170209,000000,56.7021,57.2563,56.5447,56.9822,1519779.1859938,0
+HLT.US,D,20170210,000000,57.1786,57.1786,56.8268,57.032,1225617.1116232,0
+HLT.US,D,20170213,000000,57.2074,57.4975,56.9822,57.1886,1662236.4721944,0
+HLT.US,D,20170214,000000,57.1297,57.2413,56.7699,56.8178,2384702.5806582,0
+HLT.US,D,20170215,000000,56.7699,58.1493,55.8751,57.7805,4853348.1162066,0
+HLT.US,D,20170216,000000,57.8552,58.782,57.4685,57.5662,3236724.0243324,0
+HLT.US,D,20170217,000000,57.36,57.36,56.4181,56.8467,2842948.613316,0
+HLT.US,D,20170221,000000,56.9922,56.9922,56.3414,56.3813,2117887.6654324,0
+HLT.US,D,20170222,000000,56.2359,56.497,55.9708,56.2159,2656211.4861416,0
+HLT.US,D,20170223,000000,56.448,56.5647,55.5013,55.594,1661849.152776,0
+HLT.US,D,20170224,000000,55.7007,56.3713,55.565,56.1482,1555022.2428164,0
+HLT.US,D,20170227,000000,56.1382,56.458,55.7874,56.3813,1436583.7776495,0
+HLT.US,D,20170228,000000,56.3993,56.5347,55.4366,55.585,2711403.4998498,0
+HLT.US,D,20170301,000000,56.2557,56.5447,55.8949,56.0703,2833797.439492,0
+HLT.US,D,20170302,000000,55.8949,56.6882,55.7245,56.5247,2918148.7855825,0
+HLT.US,D,20170303,000000,56.0892,56.153,54.8734,56.1182,3389169.3351211,0
+HLT.US,D,20170306,000000,55.8161,55.9698,55.3579,55.6917,1856746.0766101,0
+HLT.US,D,20170307,000000,55.604,55.604,54.71,55.0398,2463794.0086362,0
+HLT.US,D,20170308,000000,55.4673,55.5273,54.8257,54.8444,2782263.8884771,0
+HLT.US,D,20170309,000000,54.8634,55.1575,54.3582,54.4069,1649123.803386,0
+HLT.US,D,20170310,000000,54.6313,55.0498,54.5026,55.0298,2507581.1712826,0
+HLT.US,D,20170313,000000,55.0498,56.0435,54.9701,56.0335,1859677.0611211,0
+HLT.US,D,20170314,000000,55.8671,55.9836,55.606,55.8181,1866219.3476708,0
+HLT.US,D,20170315,000000,55.9738,56.8666,55.9058,56.6574,2046080.0500409,0
+HLT.US,D,20170316,000000,56.7171,57.2891,56.5777,56.7171,1622336.551587,0
+HLT.US,D,20170317,000000,57.0859,57.1397,56.3503,56.4321,1303600.7659278,0
+HLT.US,D,20170320,000000,56.4321,56.5925,55.8381,56.0235,1026144.6008769,0
+HLT.US,D,20170321,000000,56.4023,56.8516,55.1775,55.2362,2207064.4495623,0
+HLT.US,D,20170322,000000,55.1675,56.3454,54.9411,56.2189,1554544.6157616,0
+HLT.US,D,20170323,000000,56.3254,57.2941,56.2189,56.8228,2049500.7026248,0
+HLT.US,D,20170324,000000,56.8716,57.2813,56.5487,56.8128,1094762.3498664,0
+HLT.US,D,20170327,000000,56.3933,56.5387,55.8571,56.3653,2639734.3561674,0
+HLT.US,D,20170328,000000,56.4321,57.5832,56.0733,57.1646,1920798.2728694,0
+HLT.US,D,20170329,000000,56.9383,57.4457,56.8516,57.1059,1589929.154548,0
+HLT.US,D,20170330,000000,57.1157,57.912,57.0959,57.2623,2017236.7943859,0
+HLT.US,D,20170331,000000,57.1546,57.6629,56.8616,56.9573,2344097.2570686,0
+HLT.US,D,20170403,000000,56.3853,56.9483,55.586,56.1412,3359471.1671749,0
+HLT.US,D,20170404,000000,55.9348,56.0535,55.3009,55.606,2246140.563842,0
+HLT.US,D,20170405,000000,55.8381,56.2089,55.2312,55.2919,2375185.1591976,0
+HLT.US,D,20170406,000000,55.5273,55.6547,55.0848,55.6358,1136425.2762205,0
+HLT.US,D,20170407,000000,55.616,55.616,54.4739,55.1475,3146974.2884203,0
+HLT.US,D,20170410,000000,55.8771,56.0733,55.4186,55.7126,2720840.6478558,0
+HLT.US,D,20170411,000000,55.8771,56.0633,55.4773,56.0035,1405640.3677388,0
+HLT.US,D,20170412,000000,56.1412,56.151,55.6937,55.9448,1980445.4633077,0
+HLT.US,D,20170413,000000,55.9148,56.2766,55.6358,55.6447,2185357.5040211,0
+HLT.US,D,20170417,000000,55.8671,56.0035,55.4873,55.8571,2017556.8847861,0
+HLT.US,D,20170418,000000,55.6358,55.9248,54.7957,55.3986,1775647.8122672,0
+HLT.US,D,20170419,000000,55.7027,55.887,55.2042,55.4574,1990932.1867326,0
+HLT.US,D,20170420,000000,55.6259,56.3653,54.8357,56.1112,5354718.0520922,0
+HLT.US,D,20170421,000000,56.161,56.161,55.6837,55.8771,1229476.2579529,0
+HLT.US,D,20170424,000000,56.5098,56.6772,56.2856,56.5487,2207369.4886898,0
+HLT.US,D,20170425,000000,56.7071,57.2234,56.6274,57.037,1365003.9381854,0
+HLT.US,D,20170426,000000,56.8805,59.4518,56.7839,59.0431,4621051.7898757,0
+HLT.US,D,20170427,000000,59.1798,59.1798,58.3435,58.6933,1740035.4975534,0
+HLT.US,D,20170428,000000,58.81,58.82,56.9095,57.4556,3307939.6229963,0
+HLT.US,D,20170501,000000,57.8722,58.507,57.3858,57.7965,3034577.40413,0
+HLT.US,D,20170502,000000,59.8814,60.2322,58.4193,59.9112,4306997.9534559,0
+HLT.US,D,20170503,000000,59.8714,60.2809,59.1996,59.4339,2536821.7805377,0
+HLT.US,D,20170504,000000,59.5813,59.7159,58.5758,58.9455,2377307.3886535,0
+HLT.US,D,20170505,000000,59.1219,59.5514,59.1119,59.5016,2674181.7023713,0
+HLT.US,D,20170508,000000,59.5016,59.8215,58.9504,59.1219,2058320.7484487,0
+HLT.US,D,20170509,000000,60.2142,61.7808,60.0588,60.7294,3655949.1307107,0
+HLT.US,D,20170510,000000,60.7114,60.9447,60.1535,60.6717,2001197.1547392,0
+HLT.US,D,20170511,000000,60.3566,60.9048,60.0756,60.7594,1380963.3043775,0
+HLT.US,D,20170512,000000,60.6517,60.856,60.4016,60.6517,1191565.1121831,0
+HLT.US,D,20170515,000000,60.7891,61.2876,60.6617,61.1589,2175689.5698331,0
+HLT.US,D,20170516,000000,61.2276,61.403,60.7114,60.9735,2165338.3078628,0
+HLT.US,D,20170517,000000,60.3766,60.4364,59.5953,59.8694,1807312.6798512,0
+HLT.US,D,20170518,000000,59.8694,61.3463,59.5385,60.9835,2292942.9981266,0
+HLT.US,D,20170519,000000,61.3363,62.5571,61.1539,62.3599,2650233.1206105,0
+HLT.US,D,20170522,000000,62.292,63.7969,62.1825,63.7282,3730573.3409403,0
+HLT.US,D,20170523,000000,63.9714,64.8424,63.3943,63.9624,4117826.5337708,0
+HLT.US,D,20170524,000000,64.2355,64.7427,63.5817,63.9524,3098942.6668621,0
+HLT.US,D,20170525,000000,64.2255,64.5633,63.6106,63.6106,2832617.4197094,0
+HLT.US,D,20170526,000000,63.6405,64.0202,63.4242,63.8158,1479118.6744041,0
+HLT.US,D,20170530,000000,63.7381,64.1676,63.6106,64.0102,1130926.5445805,0
+HLT.US,D,20170531,000000,64.3142,65.0318,63.8258,64.9191,3483325.0802725,0
+HLT.US,D,20170601,000000,65.1553,65.9236,64.7726,65.0855,2049749.550334,0
+HLT.US,D,20170602,000000,65.4074,65.9625,64.9729,65.8379,1621018.0600952,0
+HLT.US,D,20170605,000000,66.0911,66.2107,65.4074,65.4254,1637386.8209057,0
+HLT.US,D,20170606,000000,65.0268,65.1553,64.0202,64.2255,2047203.8784052,0
+HLT.US,D,20170607,000000,64.2255,64.7238,63.8946,64.6071,2723445.5214574,0
+HLT.US,D,20170608,000000,63.7381,63.9714,63.1511,63.5029,8375771.3859588,0
+HLT.US,D,20170609,000000,63.8258,64.3242,62.5273,63.2408,8170680.736809,0
+HLT.US,D,20170612,000000,64.7627,64.9091,63.7282,64.3142,10405577.999916,0
+HLT.US,D,20170613,000000,64.5982,65.1353,64.4806,64.8992,5208650.4672711,0
+HLT.US,D,20170614,000000,65.0656,65.2998,64.343,64.7038,7563598.6885647,0
+HLT.US,D,20170615,000000,64.2753,65.4254,64.0002,65.2899,4618889.4236925,0
+HLT.US,D,20170616,000000,65.7024,65.7224,64.8524,64.8612,34005766.947285,0
+HLT.US,D,20170619,000000,65.0357,65.7423,64.7527,65.2799,4466990.9758131,0
+HLT.US,D,20170620,000000,65.4752,65.5051,64.1577,64.343,4127899.8489045,0
+HLT.US,D,20170621,000000,64.7527,64.8025,63.7581,64.07,4092477.1802273,0
+HLT.US,D,20170622,000000,63.9245,63.9424,63.3764,63.6783,2686114.3513971,0
+HLT.US,D,20170623,000000,63.5817,64.0301,63.2498,63.8747,3185191.4767357,0
+HLT.US,D,20170626,000000,63.8547,64.0202,63.4631,63.7082,1777717.8639777,0
+HLT.US,D,20170627,000000,63.5328,63.5817,61.9362,61.9712,3350384.2121145,0
+HLT.US,D,20170628,000000,62.312,62.5771,61.6951,61.8825,2669224.81655,0
+HLT.US,D,20170629,000000,61.7738,61.8625,60.2222,60.7991,3754275.0818283,0
+HLT.US,D,20170630,000000,61.1889,61.443,60.3766,60.4066,3640927.9605192,0
+HLT.US,D,20170703,000000,60.534,60.6317,59.8644,59.8794,2014420.1995477,0
+HLT.US,D,20170705,000000,59.8794,60.3566,59.3232,60.0756,3769344.4160925,0
+HLT.US,D,20170706,000000,59.5983,60.1055,59.2056,59.656,2995575.5427958,0
+HLT.US,D,20170707,000000,59.7807,60.563,59.6033,60.3179,4530730.1055995,0
+HLT.US,D,20170710,000000,60.3179,60.8371,60.1932,60.7494,4224809.9769668,0
+HLT.US,D,20170711,000000,60.4463,61.1489,60.3766,61.0035,5988502.0615898,0
+HLT.US,D,20170712,000000,61.3363,61.5017,60.3966,60.4863,2502359.383061,0
+HLT.US,D,20170713,000000,60.592,60.9248,60.3377,60.6317,1822693.0737519,0
+HLT.US,D,20170714,000000,60.5151,61.0792,60.3089,60.9935,3549260.6924604,0
+HLT.US,D,20170717,000000,60.9447,61.413,60.7294,61.1589,1426384.0318247,0
+HLT.US,D,20170718,000000,61.0992,61.433,60.8758,61.0314,2272655.8893135,0
+HLT.US,D,20170719,000000,60.9835,61.1889,60.6417,60.6717,1853543.1657718,0
+HLT.US,D,20170720,000000,60.6617,60.7793,60.0756,60.563,2161298.5462602,0
+HLT.US,D,20170721,000000,60.4364,61.0314,60.3966,61.0125,1915941.7288663,0
+HLT.US,D,20170724,000000,61.0414,61.3263,60.544,60.563,1969330.6001006,0
+HLT.US,D,20170725,000000,60.866,61.6573,60.2799,61.6084,3799903.5168394,0
+HLT.US,D,20170726,000000,62.4097,63.1511,60.583,61.0612,6731714.8443943,0
+HLT.US,D,20170727,000000,61.3653,61.3653,60.3089,61.0992,2951372.965022,0
+HLT.US,D,20170728,000000,60.7793,61.2876,60.7793,61.0035,1213064.3501606,0
+HLT.US,D,20170731,000000,61.3463,61.403,60.8371,61.0702,2117495.328923,0
+HLT.US,D,20170801,000000,61.413,61.8725,60.9835,61.3075,2722742.1253116,0
+HLT.US,D,20170802,000000,61.2276,62.0968,59.8494,60.534,2238129.2730731,0
+HLT.US,D,20170803,000000,60.6517,61.1889,60.554,60.6816,2004657.9440506,0
+HLT.US,D,20170804,000000,60.7991,61.6573,60.6915,61.5117,2949283.8483661,0
+HLT.US,D,20170807,000000,61.8625,62.3797,61.5497,62.2821,3322601.5694785,0
+HLT.US,D,20170808,000000,61.3733,61.433,60.2989,60.6317,2920224.857802,0
+HLT.US,D,20170809,000000,60.3179,60.3516,59.5633,59.9391,3055256.8494523,0
+HLT.US,D,20170810,000000,59.5683,59.9781,59.2355,59.5783,2279797.2165181,0
+HLT.US,D,20170811,000000,59.4986,60.1245,59.3522,59.8694,1723052.6448152,0
+HLT.US,D,20170814,000000,60.4264,60.4963,59.8894,60.3089,2467844.8078388,0
+HLT.US,D,20170815,000000,60.5251,60.9447,60.1832,60.7594,2071061.1491114,0
+HLT.US,D,20170816,000000,60.9945,61.445,60.7991,61.1301,2195385.6653367,0
+HLT.US,D,20170817,000000,60.7294,61.0802,59.4089,59.5455,2745288.9318714,0
+HLT.US,D,20170818,000000,59.4459,60.2402,59.2715,59.7787,2711135.587195,0
+HLT.US,D,20170821,000000,59.9271,60.6019,59.8175,60.4853,1723310.5232881,0
+HLT.US,D,20170822,000000,60.583,62.0369,60.5052,61.9941,1859201.4409026,0
+HLT.US,D,20170823,000000,61.5706,62.0719,61.405,61.7968,1313536.6127706,0
+HLT.US,D,20170824,000000,62.1396,62.3837,61.5237,61.5904,1476724.5186207,0
+HLT.US,D,20170825,000000,61.8357,62.3738,61.6871,62.1486,1394239.5303496,0
+HLT.US,D,20170828,000000,62.3837,62.4336,61.6004,61.8455,1550301.160268,0
+HLT.US,D,20170829,000000,61.5037,61.6771,61.2188,61.5706,1834498.2886686,0
+HLT.US,D,20170830,000000,61.6104,63.4411,61.4937,62.9728,2114814.1955395,0
+HLT.US,D,20170831,000000,62.9817,63.4013,62.6877,62.9817,2857811.2434346,0
+HLT.US,D,20170901,000000,63.3435,63.5099,62.9329,63.2369,1300378.7901439,0
+HLT.US,D,20170905,000000,63.0694,63.1093,61.5804,62.2662,2757273.7586429,0
+HLT.US,D,20170906,000000,62.4625,62.6588,61.9642,62.334,1527608.8580716,0
+HLT.US,D,20170907,000000,62.5412,62.8242,62.1964,62.5512,1550461.7071772,0
+HLT.US,D,20170908,000000,62.5512,63.9704,62.4037,63.775,2607050.01571,0
+HLT.US,D,20170911,000000,64.2942,64.9081,64.2145,64.5673,2660157.9298532,0
+HLT.US,D,20170912,000000,64.5972,64.8612,64.2843,64.6839,1239343.8723593,0
+HLT.US,D,20170913,000000,64.4896,65.4523,64.4497,65.2809,1903403.0152583,0
+HLT.US,D,20170914,000000,65.2052,65.3207,64.5294,65.1263,1763810.4879687,0
+HLT.US,D,20170915,000000,65.0666,65.4871,64.6839,65.234,2451954.6775013,0
+HLT.US,D,20170918,000000,65.1952,65.4084,64.9391,65.1652,2254247.1793381,0
+HLT.US,D,20170919,000000,65.1652,65.6645,64.8224,65.4871,2019508.5331509,0
+HLT.US,D,20170920,000000,65.6157,65.9416,65.243,65.6347,1471678.3285812,0
+HLT.US,D,20170921,000000,65.5858,66.104,65.4174,65.9266,1203628.2055727,0
+HLT.US,D,20170922,000000,65.9266,66.9372,65.7732,66.7618,2117115.0334318,0
+HLT.US,D,20170925,000000,66.7618,67.8959,66.5535,67.27,2293697.5685998,0
+HLT.US,D,20170926,000000,67.6318,68.0623,67.3587,68.0425,2823228.4357761,0
+HLT.US,D,20170927,000000,68.2307,68.2776,67.2452,67.6607,1971746.8310839,0
+HLT.US,D,20170928,000000,67.584,68.0922,67.5242,67.9049,1517046.878283,0
+HLT.US,D,20170929,000000,67.5043,67.9926,67,67.9926,7213746.9050673,0
+HLT.US,D,20171002,000000,67.7982,68.2307,67.7095,67.9726,2964637.149976,0
+HLT.US,D,20171003,000000,68.0325,68.0524,67.28,67.4156,2547460.0201082,0
+HLT.US,D,20171004,000000,67.4256,67.584,67.1615,67.4644,1947022.607068,0
+HLT.US,D,20171005,000000,67.4943,68.151,67.3587,67.9138,2351600.8182369,0
+HLT.US,D,20171006,000000,67.9049,68.2407,67.7494,68.0225,2030140.7522124,0
+HLT.US,D,20171009,000000,68.0425,68.5028,67.9975,68.2009,1387376.1499815,0
+HLT.US,D,20171010,000000,68.3364,68.5028,68.0524,68.453,1837511.5534705,0
+HLT.US,D,20171011,000000,68.5307,68.8755,68.3663,68.7481,3068463.8395698,0
+HLT.US,D,20171012,000000,68.6792,69.0211,68.3763,68.9045,2136466.9564988,0
+HLT.US,D,20171013,000000,69.0999,69.8832,68.9235,69.6678,2375934.7125798,0
+HLT.US,D,20171016,000000,69.5991,69.7605,69.1396,69.638,1944741.8375394,0
+HLT.US,D,20171017,000000,69.5513,69.7267,69.2363,69.7267,1582419.5728704,0
+HLT.US,D,20171018,000000,70.0406,70.0406,69.3947,69.5701,2218137.1692058,0
+HLT.US,D,20171019,000000,69.4636,69.6281,68.8576,69.6081,2216977.2177869,0
+HLT.US,D,20171020,000000,69.8054,69.8243,69.036,69.5513,1763930.8981506,0
+HLT.US,D,20171023,000000,69.7755,69.7755,68.9145,68.9433,1432658.4057198,0
+HLT.US,D,20171024,000000,69.306,69.6678,69.0799,69.6479,3271965.0743186,0
+HLT.US,D,20171025,000000,69.6678,69.9121,69.326,69.8243,2667710.6585126,0
+HLT.US,D,20171026,000000,70.5888,71.4009,69.4137,70.9594,3389493.4391942,0
+HLT.US,D,20171027,000000,70.2947,71.2834,70.0903,70.4024,2977515.0189297,0
+HLT.US,D,20171030,000000,70.2947,71.2933,70.196,71.1259,2626546.4309953,0
+HLT.US,D,20171031,000000,71.2255,71.3232,70.7352,70.7652,2745820.7435082,0
+HLT.US,D,20171101,000000,71.4009,71.5485,70.8519,70.9196,1911236.7010087,0
+HLT.US,D,20171102,000000,71.4388,71.7727,70.3824,70.9196,1965769.468971,0
+HLT.US,D,20171103,000000,70.8618,71.6352,70.8079,71.6252,1688822.0369387,0
+HLT.US,D,20171106,000000,71.8514,71.9112,71.8514,71.8514,1381495.1160142,0
+HLT.US,D,20171107,000000,71.8614,72.2142,71.0292,71.088,1847775.5180589,0
+HLT.US,D,20171108,000000,71.1458,71.9112,70.8429,71.3721,1505016.8976935,0
+HLT.US,D,20171109,000000,70.8817,71.2355,70.196,70.5398,2376191.5876345,0
+HLT.US,D,20171110,000000,70.7073,71.3033,70.1293,71.1657,2163051.517825,0
+HLT.US,D,20171113,000000,70.9296,71.1957,70.7352,71.098,1858770.9745024,0
+HLT.US,D,20171114,000000,70.4213,71.4388,70.3624,71.382,1849353.89486,0
+HLT.US,D,20171115,000000,71.0093,72.1344,70.6775,71.8414,2935964.475412,0
+HLT.US,D,20171116,000000,72.3527,72.9018,71.8913,72.6167,1864481.4273788,0
+HLT.US,D,20171117,000000,72.6467,73.0284,72.554,72.7044,2491088.9900355,0
+HLT.US,D,20171120,000000,72.7633,73.2138,72.6467,72.9018,1168914.9535504,0
+HLT.US,D,20171121,000000,73.3423,74.7745,73.3323,74.2053,2928694.7106802,0
+HLT.US,D,20171122,000000,74.274,74.6858,73.7638,74.2443,1431296.7672462,0
+HLT.US,D,20171124,000000,74.344,74.4604,74.0389,74.324,479541.57674421,0
+HLT.US,D,20171127,000000,74.324,74.7155,74.2353,74.5591,1421777.3389491,0
+HLT.US,D,20171128,000000,74.6081,75.0793,74.314,74.6858,1924057.375126,0
+HLT.US,D,20171129,000000,74.6858,75.4431,74.5881,75.1093,1910702.8825356,0
+HLT.US,D,20171130,000000,75.1173,76.3141,74.6858,76.09,2593916.2751197,0
+HLT.US,D,20171201,000000,75.8039,76.4418,74.8042,75.7839,2206392.1593801,0
+HLT.US,D,20171204,000000,76.5493,77.1284,76.051,76.1886,2394719.7043738,0
+HLT.US,D,20171205,000000,76.2274,76.8264,76.1347,76.1597,1522348.9399591,0
+HLT.US,D,20171206,000000,76.2763,76.3819,75.176,75.2947,1449093.3921304,0
+HLT.US,D,20171207,000000,75.3734,75.9226,75.146,75.8139,2297987.1813298,0
+HLT.US,D,20171208,000000,76.1397,76.9081,76.031,76.8941,2131219.0794045,0
+HLT.US,D,20171211,000000,76.6789,76.8174,75.7789,76.0013,1620484.2416221,0
+HLT.US,D,20171212,000000,76.0999,76.1098,75.4721,75.5408,2289977.8973974,0
+HLT.US,D,20171213,000000,75.7541,76.1497,75.2847,75.2947,2187757.6803136,0
+HLT.US,D,20171214,000000,75.6295,75.6295,74.5681,74.5781,1773129.2326292,0
+HLT.US,D,20171215,000000,74.9916,75.9026,74.8342,75.6295,3765906.7053994,0
+HLT.US,D,20171218,000000,76.0211,77.0785,75.9126,76.6092,2319096.0896342,0
+HLT.US,D,20171219,000000,76.9031,76.9709,76.1597,76.3341,1476989.4210209,0
+HLT.US,D,20171220,000000,76.4418,77.1384,76.09,76.8653,1353483.6940325,0
+HLT.US,D,20171221,000000,76.9998,78.4349,76.9998,77.8658,2086695.4078123,0
+HLT.US,D,20171222,000000,77.8758,78.1888,77.7473,77.8469,1443658.8792541,0
+HLT.US,D,20171226,000000,77.8957,78.4449,77.7572,77.8658,927251.71848618,0
+HLT.US,D,20171227,000000,77.9535,78.8565,77.817,78.6302,957376.33916006,0
+HLT.US,D,20171228,000000,78.6601,79.0099,78.4817,78.9252,844986.478797,0
+HLT.US,D,20171229,000000,79.259,79.4076,78.3263,78.3462,1569461.4304621,0
+HLT.US,D,20180102,000000,78.7588,78.8176,77.4343,78.1688,1734408.3283862,0
+HLT.US,D,20180103,000000,78.2963,79.3637,78.111,79.3189,1453122.1161328,0
+HLT.US,D,20180104,000000,79.3288,79.6886,78.71,78.7299,1578090.8268313,0
+HLT.US,D,20180105,000000,78.7199,78.7199,77.4144,77.7871,2317510.688906,0
+HLT.US,D,20180108,000000,78.7788,79.5211,78.0213,79.4076,2531135.4096977,0
+HLT.US,D,20180109,000000,79.5691,80.5148,79.4364,80.3772,1380959.2907048,0
+HLT.US,D,20180110,000000,80.1101,80.5546,79.848,80.1003,1779271.1553241,0
+HLT.US,D,20180111,000000,80.4261,81.6369,80.0903,81.4955,3961494.9843613,0
+HLT.US,D,20180112,000000,81.6719,83.104,81.5234,82.3575,1906240.6818783,0
+HLT.US,D,20180116,000000,82.9664,83.378,81.4068,81.8193,1450380.7776583,0
+HLT.US,D,20180117,000000,81.328,82.9066,81.328,82.4372,1468255.6691608,0
+HLT.US,D,20180118,000000,82.5837,83.2125,82.3177,82.3575,1339769.9777329,0
+HLT.US,D,20180119,000000,83.0351,84.4175,82.8717,83.8693,2246815.8642788,0
+HLT.US,D,20180122,000000,83.7996,84.1633,83.4029,84.1434,1568467.0430433,0
+HLT.US,D,20180123,000000,84.0657,85.3324,83.947,84.8899,1664115.8744502,0
+HLT.US,D,20180124,000000,85.154,85.3412,83.5155,84.1633,2023071.671117,0
+HLT.US,D,20180125,000000,84.4085,85.1041,83.8095,84.9874,1494576.3315048,0
+HLT.US,D,20180126,000000,85.2925,86.03,84.6945,86.03,951838.47421105,0
+HLT.US,D,20180129,000000,85.7818,86.4395,85.3812,85.6243,1591239.6186942,0
+HLT.US,D,20180130,000000,84.8599,85.7718,84.7234,84.7712,1711082.8693167,0
+HLT.US,D,20180131,000000,84.8799,85.3512,84.0069,84.0268,1893005.5960515,0
+HLT.US,D,20180201,000000,83.7129,84.6496,83.4856,84.1334,2181256.5339094,0
+HLT.US,D,20180202,000000,83.9271,84.1733,80.7489,81.0839,2770914.2254152,0
+HLT.US,D,20180205,000000,80.5745,81.4367,78.3063,78.396,2416600.2412604,0
+HLT.US,D,20180206,000000,77.0885,79.4364,76.3051,79.1594,4724261.3772873,0
+HLT.US,D,20180207,000000,79.4554,81.7018,79.0099,80.4659,3594894.1445623,0
+HLT.US,D,20180208,000000,80.3961,80.8118,77.1483,77.1682,5124717.5465627,0
+HLT.US,D,20180209,000000,77.7273,79.6886,76.091,78.9062,3301698.3619015,0
+HLT.US,D,20180212,000000,79.3777,80.6035,79.0598,80.2677,2266330.3410913,0
+HLT.US,D,20180213,000000,80.189,81.9857,80.1101,81.6329,2543785.5027239,0
+HLT.US,D,20180214,000000,80.5646,85.4589,80.456,84.3397,4023117.9052009,0
+HLT.US,D,20180215,000000,84.4573,84.6746,82.7322,82.9564,3053721.6196331,0
+HLT.US,D,20180216,000000,82.8568,83.1169,81.6818,81.6918,2592911.8535191,0
+HLT.US,D,20180220,000000,81.1616,83.094,81.1616,82.7123,1847978.2085318,0
+HLT.US,D,20180221,000000,82.8269,84.8012,82.6635,82.6933,1800537.6002831,0
+HLT.US,D,20180222,000000,83.1338,83.2903,81.5432,81.7993,1787833.322675,0
+HLT.US,D,20180223,000000,82.1621,82.3774,81.5054,82.221,1595942.6397154,0
+HLT.US,D,20180226,000000,82.4372,82.6933,80.5745,80.5835,2944233.6446538,0
+HLT.US,D,20180227,000000,80.7979,81.054,78.2963,78.3263,3940614.8554025,0
+HLT.US,D,20180228,000000,78.8764,80.5248,78.2665,79.259,4103500.7323798,0
+HLT.US,D,20180301,000000,79.1296,79.279,77.4413,77.9894,2559092.6470975,0
+HLT.US,D,20180302,000000,77.3815,77.7642,75.9066,77.5469,2863017.9803834,0
+HLT.US,D,20180305,000000,76.949,77.3426,75.757,76.8803,2766421.9222124,0
+HLT.US,D,20180306,000000,77.2738,78.0094,77.0646,77.5868,2269519.2040751,0
+HLT.US,D,20180307,000000,76.9091,77.9565,76.7926,77.8439,1484994.6912805,0
+HLT.US,D,20180308,000000,78.1668,78.5196,77.6446,77.8539,2363294.6537353,0
+HLT.US,D,20180309,000000,78.6392,80.3981,78.3442,80.0733,2963543.424157,0
+HLT.US,D,20180312,000000,80.1221,80.3094,79.309,79.7395,1868981.7579272,0
+HLT.US,D,20180313,000000,80.0254,80.4181,79.6697,79.859,1670266.8279086,0
+HLT.US,D,20180314,000000,80.0733,80.141,79.6598,79.849,1622103.7585686,0
+HLT.US,D,20180315,000000,80.0056,80.8406,79.6598,80.4878,2344778.5780144,0
+HLT.US,D,20180316,000000,80.5965,81.1267,80.0453,80.1121,2242860.3898035,0
+HLT.US,D,20180319,000000,79.9179,80.3594,79.4943,79.9089,2062520.0535422,0
+HLT.US,D,20180320,000000,80.2098,80.7221,79.8789,79.9576,1046209.9542716,0
+HLT.US,D,20180321,000000,79.9089,80.8108,79.7992,80.4381,1254702.19106,0
+HLT.US,D,20180322,000000,79.859,80.2008,79.0299,79.0598,3084453.3083074,0
+HLT.US,D,20180323,000000,79.1096,79.1793,76.7237,76.8313,1712090.3011719,0
+HLT.US,D,20180326,000000,77.6844,78.709,77.1044,78.6093,1300534.3199621,0
+HLT.US,D,20180327,000000,78.7877,79.1693,77.1344,77.4413,1613341.9109994,0
+HLT.US,D,20180328,000000,77.3915,77.6057,76.4566,76.968,2237369.685509,0
+HLT.US,D,20180329,000000,77.4213,78.1668,77.1244,77.4114,2524889.1315118,0
+HLT.US,D,20180402,000000,77.3715,77.6795,74.3637,75.7472,2769425.1528325,0
+HLT.US,D,20180403,000000,76.1737,76.6042,75.2967,76.2025,2620506.856955,0
+HLT.US,D,20180404,000000,75.0613,76.9858,75.0226,76.6939,3128317.7341538,0
+HLT.US,D,20180405,000000,75.9066,78.0094,74.6468,77.6844,6959316.1770496,0
+HLT.US,D,20180406,000000,77.3426,77.9316,75.3664,76.1827,3352855.6310979,0
+HLT.US,D,20180409,000000,75.5238,78.1289,74.6968,74.8462,7689196.5424635,0
+HLT.US,D,20180410,000000,75.4261,75.4751,73.3313,73.7241,11983801.277948,0
+HLT.US,D,20180411,000000,76.065,78.9721,75.7192,78.2456,53004733.6549,0
+HLT.US,D,20180412,000000,79.0099,79.5511,77.9814,78.5794,10851653.573439,0
+HLT.US,D,20180413,000000,79.1096,79.9377,76.9091,78.2456,14691339.610958,0
+HLT.US,D,20180416,000000,78.7189,79.289,78.2356,79.1494,4339669.2494768,0
+HLT.US,D,20180417,000000,80.0553,80.9981,79.309,79.7693,3944286.3625322,0
+HLT.US,D,20180418,000000,80.2697,81.5672,80.132,80.7719,3585203.1317562,0
+HLT.US,D,20180419,000000,80.5965,81.3808,80.2895,80.5765,2596590.384576,0
+HLT.US,D,20180420,000000,80.6433,81.2533,80.2597,80.9184,2296916.5341291,0
+HLT.US,D,20180423,000000,80.8686,81.1167,80.4181,80.6832,1826721.7977545,0
+HLT.US,D,20180424,000000,81.1844,81.6968,79.4893,80.6334,4242915.6546511,0
+HLT.US,D,20180425,000000,80.3194,80.9383,79.9576,80.4281,2915405.4402716,0
+HLT.US,D,20180426,000000,80.5268,81.3708,79.0996,80.5268,5790422.2952809,0
+HLT.US,D,20180427,000000,80.9383,81.1566,78.6193,78.7977,4456520.3070791,0
+HLT.US,D,20180430,000000,78.9242,79.3587,77.4413,77.4902,3537035.0453252,0
+HLT.US,D,20180501,000000,77.4114,78.9342,77.3128,78.8655,3300347.7610277,0
+HLT.US,D,20180502,000000,78.5894,79.279,77.9017,78.0891,2967526.9943415,0
+HLT.US,D,20180503,000000,77.8828,78.8076,77.0944,78.4997,3136861.8399773,0
+HLT.US,D,20180504,000000,78.2356,80.1221,77.7243,79.7693,2685856.4729243,0
+HLT.US,D,20180507,000000,80.2008,80.2008,79.4654,79.9576,2124020.5573635,0
+HLT.US,D,20180508,000000,80.0733,81.2334,79.5311,81.017,3275784.0839211,0
+HLT.US,D,20180509,000000,81.5472,81.7745,80.2058,81.4307,2452392.167829,0
+HLT.US,D,20180510,000000,81.883,81.9519,81.046,81.4895,2242175.0551849,0
+HLT.US,D,20180511,000000,81.5572,82.4502,81.2044,82.228,1777661.6725593,0
+HLT.US,D,20180514,000000,82.208,82.4452,81.4595,81.6968,2630931.3684527,0
+HLT.US,D,20180515,000000,81.5472,81.9717,81.3221,81.7456,1938372.1389171,0
+HLT.US,D,20180516,000000,81.8433,83.1238,81.3608,82.9066,2416417.6191513,0
+HLT.US,D,20180517,000000,83.094,83.104,81.8532,82.0207,1329680.6079082,0
+HLT.US,D,20180518,000000,82.3455,83.38,81.1357,82.5518,8203808.5881029,0
+HLT.US,D,20180521,000000,83.1637,83.2814,81.9619,82.6316,2162952.1794249,0
+HLT.US,D,20180522,000000,82.799,82.9564,81.3509,81.4895,1670826.7352544,0
+HLT.US,D,20180523,000000,81.4207,81.5274,80.731,81.0659,2319449.2928345,0
+HLT.US,D,20180524,000000,81.2144,81.6669,80.731,80.7709,2933713.8084288,0
+HLT.US,D,20180525,000000,80.5945,81.1257,80.179,80.5745,1922238.1779613,0
+HLT.US,D,20180529,000000,79.7265,80.3174,78.7788,79.0956,2218832.5380063,0
+HLT.US,D,20180530,000000,79.6068,80.7709,79.6068,80.4759,2081765.6142818,0
+HLT.US,D,20180531,000000,80.3474,80.3872,79.3348,79.4714,2919046.8448558,0
+HLT.US,D,20180601,000000,79.846,81.8343,79.846,81.3808,2534089.4728268,0
+HLT.US,D,20180604,000000,81.903,82.0306,81.016,81.913,1742911.2940644,0
+HLT.US,D,20180605,000000,81.6269,82.5379,81.4505,81.7953,1941177.6961553,0
+HLT.US,D,20180606,000000,81.7655,83.4298,81.6071,83.38,3628659.1664023,0
+HLT.US,D,20180607,000000,83.5763,83.5763,82.4152,82.8767,1800326.8824649,0
+HLT.US,D,20180608,000000,82.799,83.1139,82.1143,82.8468,1704003.7540394,0
+HLT.US,D,20180611,000000,82.9365,83.2026,82.5139,82.7013,1820241.7231323,0
+HLT.US,D,20180612,000000,83.2026,83.5713,81.4008,82.5239,3614829.0535934,0
+HLT.US,D,20180613,000000,82.7113,82.7362,81.056,81.4595,3661369.5957324,0
+HLT.US,D,20180614,000000,81.8433,82.1581,81.4595,81.6569,2160148.6290231,0
+HLT.US,D,20180615,000000,81.4795,82.7312,81.0659,82.5518,2999265.1114527,0
+HLT.US,D,20180618,000000,81.8153,83.1238,81.8153,83.0351,1883344.6857909,0
+HLT.US,D,20180619,000000,82.3954,82.5518,80.7909,81.7067,2137320.8653721,0
+HLT.US,D,20180620,000000,81.913,82.6316,80.7211,80.7509,3228332.4380725,0
+HLT.US,D,20180621,000000,80.6622,81.046,79.5391,79.7763,3882392.5187833,0
+HLT.US,D,20180622,000000,80.3674,80.4659,79.295,79.6268,4992071.6833502,0
+HLT.US,D,20180625,000000,78.8315,79.3149,77.4742,78.0532,3252975.3852156,0
+HLT.US,D,20180626,000000,78.0731,78.4947,77.7373,77.9755,3511259.2390542,0
+HLT.US,D,20180627,000000,78.3283,78.6741,76.9978,77.0567,3270608.452936,0
+HLT.US,D,20180628,000000,76.921,77.0467,75.6115,77.0467,5223078.6173167,0
+HLT.US,D,20180629,000000,77.1762,78.7628,76.931,77.9455,3600198.2130748,0
+HLT.US,D,20180702,000000,77.2858,78.0931,76.3291,78.0831,3113595.5825807,0
+HLT.US,D,20180703,000000,78.2007,78.5944,77.7971,78.2296,1747470.8262854,0
+HLT.US,D,20180705,000000,78.4269,78.7139,77.6376,78.4668,3403120.8615302,0
+HLT.US,D,20180706,000000,78.3083,79.7564,78.1808,79.3248,2314076.9918855,0
+HLT.US,D,20180709,000000,79.7663,80.4261,79.3199,79.6965,2995907.6742141,0
+HLT.US,D,20180710,000000,79.6965,81.026,79.6368,80.0324,2960552.2345552,0
+HLT.US,D,20180711,000000,79.265,79.7564,78.7927,79.3737,3863124.8828437,0
+HLT.US,D,20180712,000000,79.7564,79.8859,79.1156,79.7564,3420438.8559412,0
+HLT.US,D,20180713,000000,79.7465,79.9149,79.4324,79.7265,2158273.2404401,0
+HLT.US,D,20180716,000000,79.9347,79.9347,78.5644,78.8505,2321668.8538541,0
+HLT.US,D,20180717,000000,78.987,79.9249,78.5744,79.8262,3405634.4240772,0
+HLT.US,D,20180718,000000,79.9646,81.9717,79.9646,81.6868,5386502.3264398,0
+HLT.US,D,20180719,000000,81.7256,82.208,80.7112,80.8776,2816671.0979536,0
+HLT.US,D,20180720,000000,80.6922,81.4406,80.3274,80.7012,2477552.8787542,0
+HLT.US,D,20180723,000000,80.741,80.9971,80.2875,80.3574,3744236.8863309,0
+HLT.US,D,20180724,000000,80.3961,80.5845,78.4568,79.2551,4327088.3923052,0
+HLT.US,D,20180725,000000,78.8405,79.3149,76.4478,79.1355,5981890.5391857,0
+HLT.US,D,20180726,000000,78.694,79.4524,78.0532,78.388,2817758.8032635,0
+HLT.US,D,20180727,000000,78.6841,78.977,76.9828,77.2459,3139869.0842702,0
+HLT.US,D,20180730,000000,76.931,77.3945,75.8866,76.094,3181052.376733,0
+HLT.US,D,20180731,000000,76.2314,77.6127,76.2214,77.4542,2786762.212189,0
+HLT.US,D,20180801,000000,77.9844,78.2495,77.0277,77.3346,2708780.5647207,0
+HLT.US,D,20180802,000000,76.6649,77.4443,75.9364,77.236,3745053.6687314,0
+HLT.US,D,20180803,000000,77.2758,77.3845,76.6849,76.9789,1999817.4547383,0
+HLT.US,D,20180806,000000,76.8623,77.0567,76.3779,76.931,3894908.1537732,0
+HLT.US,D,20180807,000000,76.4666,76.9111,75.757,76.4078,3836827.2991177,0
+HLT.US,D,20180808,000000,76.6152,76.9011,75.0016,75.7082,2982003.3084597,0
+HLT.US,D,20180809,000000,75.8069,76.046,74.9509,75.1263,3959609.5615965,0
+HLT.US,D,20180810,000000,75.0683,75.3944,74.3777,74.6328,3318887.9187851,0
+HLT.US,D,20180813,000000,74.6238,75.0583,73.8345,74.299,3108260.4081045,0
+HLT.US,D,20180814,000000,74.6041,75.7082,74.0269,75.5138,2801303.7484892,0
+HLT.US,D,20180815,000000,74.9009,75.3644,74.4764,75.195,2959120.3568088,0
+HLT.US,D,20180816,000000,75.8866,76.8743,75.5528,76.2035,3419546.8171771,0
+HLT.US,D,20180817,000000,75.5038,76.2624,74.9509,76.1647,1991561.3299331,0
+HLT.US,D,20180820,000000,76.1547,76.4985,75.0983,75.2647,2463738.8206362,0
+HLT.US,D,20180821,000000,75.195,76.2114,75.195,75.6982,2356561.7177309,0
+HLT.US,D,20180822,000000,75.5138,76.364,75.3544,76.1647,2575124.2593986,0
+HLT.US,D,20180823,000000,76.1837,76.3789,75.4741,75.7382,3050591.958322,0
+HLT.US,D,20180824,000000,75.7382,76.5573,75.7382,76.075,2178454.9903439,0
+HLT.US,D,20180827,000000,76.5972,77.1084,76.4338,76.7168,1890651.5769955,0
+HLT.US,D,20180828,000000,76.8842,76.962,76.1347,76.4288,1258648.6347716,0
+HLT.US,D,20180829,000000,76.5085,77.3088,76.3401,77.1294,1862672.2643958,0
+HLT.US,D,20180830,000000,77.1294,77.1394,76.2324,76.5384,1417487.7262192,0
+HLT.US,D,20180831,000000,76.3011,76.9908,76.3011,76.5772,2530853.4491884,0
+HLT.US,D,20180904,000000,76.5872,76.6569,75.6415,76.1247,1912725.7735916,0
+HLT.US,D,20180905,000000,75.8069,75.9364,74.6628,74.7027,3118750.1417839,0
+HLT.US,D,20180906,000000,74.8809,75.215,74.1506,74.6728,4301937.7155618,0
+HLT.US,D,20180907,000000,74.3777,75.5915,74.3777,75.4141,3014453.8524807,0
+HLT.US,D,20180910,000000,75.757,75.9963,75.1303,75.5628,2057298.2653207,0
+HLT.US,D,20180911,000000,75.2647,76.4188,75.215,76.3689,2812652.408133,0
+HLT.US,D,20180912,000000,76.2124,77.0207,76.0261,76.9131,3153290.8058788,0
+HLT.US,D,20180913,000000,77.3775,78.8465,77.3088,77.8798,3796552.10011,0
+HLT.US,D,20180914,000000,77.9894,79.1425,77.9795,78.983,3273434.0785379,0
+HLT.US,D,20180917,000000,79.0926,79.1693,77.9894,78.0382,3441164.4585001,0
+HLT.US,D,20180918,000000,78.1369,78.5704,77.8898,78.3233,2740542.7638685,0
+HLT.US,D,20180919,000000,78.4518,79.4544,78.4518,79.3517,2359208.7348963,0
+HLT.US,D,20180920,000000,79.5751,80.2467,79.0926,79.9916,3564763.5033793,0
+HLT.US,D,20180921,000000,80.4551,80.8975,79.7345,79.8739,6897039.027555,0
+HLT.US,D,20180924,000000,79.6049,79.6348,78.4807,79.0826,2296127.8474377,0
+HLT.US,D,20180925,000000,79.3219,79.4255,78.7987,79.0329,2567829.4092121,0
+HLT.US,D,20180926,000000,79.2023,80.0066,78.8465,79.5751,2197745.7049018,0
+HLT.US,D,20180927,000000,79.292,81.0769,79.257,80.9373,2690240.4069634,0
+HLT.US,D,20180928,000000,80.6722,80.7062,79.6049,79.6945,4321032.763574,0
+HLT.US,D,20181001,000000,80.2467,80.2467,77.3277,77.3376,4172957.3389698,0
+HLT.US,D,20181002,000000,77.2788,77.831,76.0162,76.046,4458263.244462,0
+HLT.US,D,20181003,000000,76.3501,76.5285,75.4741,75.5228,4682435.8971878,0
+HLT.US,D,20181004,000000,75.5428,75.7282,73.5685,74.3977,4844488.9370737,0
+HLT.US,D,20181005,000000,74.4464,74.7725,72.528,73.3812,3671485.0544297,0
+HLT.US,D,20181008,000000,73.2326,74.0219,72.6317,73.9432,5282677.6436823,0
+HLT.US,D,20181009,000000,73.9931,74.6428,73.7758,74.2193,6153292.4262775,0
+HLT.US,D,20181010,000000,73.6582,74.1903,72.3158,72.4135,7481091.6250935,0
+HLT.US,D,20181011,000000,72.2181,72.553,71.103,72.1185,6025399.7549954,0
+HLT.US,D,20181012,000000,73.2426,73.3513,71.7447,72.6317,3726450.2956287,0
+HLT.US,D,20181015,000000,72.3556,72.6267,71.99,72.0098,3034712.8655846,0
+HLT.US,D,20181016,000000,72.563,73.6821,72.0298,73.6284,1953605.030345,0
+HLT.US,D,20181017,000000,73.4798,73.9532,72.7005,73.5197,1801878.1669749,0
+HLT.US,D,20181018,000000,73.5297,73.5297,70.9684,71.083,3773841.7363863,0
+HLT.US,D,20181019,000000,70.8349,71.0432,69.5543,69.7108,7583814.5546867,0
+HLT.US,D,20181022,000000,69.6708,70.0176,69.0789,69.2173,4182306.1861757,0
+HLT.US,D,20181023,000000,67.9448,68.5168,65.9715,67.9448,9106928.099301,0
+HLT.US,D,20181024,000000,68.2527,69.6808,62.904,62.9638,13656409.080476,0
+HLT.US,D,20181025,000000,65.8529,67.3039,65.1243,66.6422,11164231.381713,0
+HLT.US,D,20181026,000000,66.2695,68.6454,65.4693,67.3537,5711281.699812,0
+HLT.US,D,20181029,000000,67.9936,69.0789,66.7718,67.6787,6160195.9433729,0
+HLT.US,D,20181030,000000,67.6787,68.6951,66.9492,67.7774,3244053.9941553,0
+HLT.US,D,20181031,000000,68.9902,71.4468,68.755,70.214,5107864.13477,0
+HLT.US,D,20181101,000000,70.52,71.98,70.2727,71.675,3085730.6596536,0
+HLT.US,D,20181102,000000,72.1783,73.1251,71.1617,71.8414,3022876.5447042,0
+HLT.US,D,20181105,000000,71.5066,71.675,70.796,71.4268,2668926.8013497,0
+HLT.US,D,20181106,000000,70.3515,70.787,68.6154,69.641,4045973.764561,0
+HLT.US,D,20181107,000000,70.1752,72.0098,70.0973,71.99,2294124.0213273,0
+HLT.US,D,20181108,000000,71.664,71.9311,70.7202,71.1997,2396682.3903386,0
+HLT.US,D,20181109,000000,70.8926,71.3182,69.9539,70.3486,3286863.8274919,0
+HLT.US,D,20181112,000000,70.3486,70.5868,69.2413,69.3908,4234542.1299185,0
+HLT.US,D,20181113,000000,69.8542,70.9763,69.4207,70.0536,2373686.0524329,0
+HLT.US,D,20181114,000000,70.7442,71.4558,69.9788,70.2687,3834368.9245707,0
+HLT.US,D,20181115,000000,69.7257,72.1584,69.5493,72.0587,4116698.6917336,0
+HLT.US,D,20181116,000000,71.4956,72.5042,71.3771,72.2082,4792475.7521675,0
+HLT.US,D,20181119,000000,72.0985,72.3467,69.8243,70.3884,4452249.7592945,0
+HLT.US,D,20181120,000000,69.3709,70.9813,69.0142,70.6765,5806260.2478729,0
+HLT.US,D,20181121,000000,71.1498,72.4344,70.7542,71.7437,2528297.7430777,0
+HLT.US,D,20181123,000000,71.3771,72.6128,71.3771,72.2869,1107904.1178021,0
+HLT.US,D,20181126,000000,73.0184,74.3827,72.9337,74.2343,3548827.2158055,0
+HLT.US,D,20181127,000000,73.6711,75.0156,73.6711,74.314,5613590.9124038,0
+HLT.US,D,20181128,000000,74.3927,76.2025,74.1556,76.074,4335305.3838014,0
+HLT.US,D,20181129,000000,75.9543,76.1138,74.9766,75.5895,1993008.2589521,0
+HLT.US,D,20181130,000000,74.8869,75.5008,73.8385,74.6788,4822405.709714,0
+HLT.US,D,20181203,000000,76.1138,77.2798,75.7749,77.0805,2869205.0568965,0
+HLT.US,D,20181204,000000,76.6969,76.9131,74.0359,74.294,4242516.2942145,0
+HLT.US,D,20181206,000000,72.8311,74.7685,72.4743,74.7285,2369919.220576,0
+HLT.US,D,20181207,000000,74.3827,75.0743,71.5554,72.0298,3103040.6267193,0
+HLT.US,D,20181210,000000,72.1783,72.8898,70.6864,71.8414,3315752.236965,0
+HLT.US,D,20181211,000000,73.2656,73.5715,71.1697,71.5743,3334435.8835224,0
+HLT.US,D,20181212,000000,72.554,73.7061,71.8813,71.9511,2027639.2306835,0
+HLT.US,D,20181213,000000,72.3955,72.4842,71.2395,71.3969,1806056.4002867,0
+HLT.US,D,20181214,000000,70.6265,72.1783,70.6265,71.0412,2553430.3582938,0
+HLT.US,D,20181217,000000,70.9316,72.1554,69.0629,69.4705,4513806.4545341,0
+HLT.US,D,20181218,000000,69.9838,70.6265,69.2812,69.6858,2429706.8895598,0
+HLT.US,D,20181219,000000,69.9539,71.2884,68.155,68.8676,4067167.963411,0
+HLT.US,D,20181220,000000,67.7982,68.2926,65.7622,66.7309,4918960.6277397,0
+HLT.US,D,20181221,000000,67.1156,67.7484,65.0008,65.7134,5479717.8687542,0
+HLT.US,D,20181224,000000,65.3057,67.0269,64.8882,65.7532,2039046.0885817,0
+HLT.US,D,20181226,000000,66.0283,68.7878,65.525,68.7181,2636229.416456,0
+HLT.US,D,20181227,000000,67.8381,69.5493,67.0029,69.5294,2228724.2344491,0
+HLT.US,D,20181228,000000,70.1123,70.9963,69.5751,70.1423,2190783.9895518,0
+HLT.US,D,20181231,000000,70.5967,71.2196,69.9639,70.9813,2163384.6526616,0
+HLT.US,D,20190102,000000,69.8842,70.6265,69.351,70.1323,3671317.4835932,0
+HLT.US,D,20190103,000000,69.646,69.8154,66.414,66.5326,5694055.0164555,0
+HLT.US,D,20190104,000000,67.6308,69.2513,67.4724,69.1426,4158077.6507421,0
+HLT.US,D,20190107,000000,68.9065,70.5468,68.3314,69.9339,3207732.2627866,0
+HLT.US,D,20190108,000000,70.9415,71.3082,70.0236,71.0412,6284605.7501436,0
+HLT.US,D,20190109,000000,71.091,71.5155,70.1123,70.23,1781152.5644163,0
+HLT.US,D,20190110,000000,69.6958,71.684,69.4307,71.2494,2437363.9737103,0
+HLT.US,D,20190111,000000,70.6765,71.387,70.4382,71.071,2216484.5394593,0
+HLT.US,D,20190114,000000,70.5868,70.9415,69.7855,70.18,2977230.0481659,0
+HLT.US,D,20190115,000000,70.3784,71.684,70.1523,71.674,2403669.1911431,0
+HLT.US,D,20190116,000000,71.8913,72.3656,71.1897,71.2196,3364298.6120507,0
+HLT.US,D,20190117,000000,70.794,71.6142,70.5967,71.1797,2609026.7495294,0
+HLT.US,D,20190118,000000,71.684,72.4743,71.3671,72.2471,2590889.9658815,0
+HLT.US,D,20190122,000000,71.8913,72.2769,69.9339,70.2,3298130.2068447,0
+HLT.US,D,20190123,000000,70.5368,71.0412,69.359,69.9239,3398239.2320725,0
+HLT.US,D,20190124,000000,70.0436,70.4283,69.5094,70.2489,2589697.9050807,0
+HLT.US,D,20190125,000000,70.9913,71.2395,70.0835,70.9415,3193049.2445226,0
+HLT.US,D,20190128,000000,70.3884,72.1584,70.3884,71.4856,1941657.3300465,0
+HLT.US,D,20190129,000000,71.4757,72.4344,70.9714,72.3168,1786650.2926379,0
+HLT.US,D,20190130,000000,72.8011,73.8098,72.5042,73.2845,3984594.6743399,0
+HLT.US,D,20190131,000000,73.2945,74.334,72.9685,73.6314,2563136.4223727,0
+HLT.US,D,20190201,000000,73.5616,74.1853,73.1071,73.5715,3518293.2005132,0
+HLT.US,D,20190204,000000,73.6513,74.0858,73.2945,73.8785,3172749.0912732,0
+HLT.US,D,20190205,000000,73.9472,74.299,73.5715,73.7698,2112843.4822291,0
+HLT.US,D,20190206,000000,73.7798,74.8869,73.7798,74.7085,2085151.1472295,0
+HLT.US,D,20190207,000000,73.9372,74.1556,72.6616,73.8287,2473099.7088603,0
+HLT.US,D,20190208,000000,73.2256,73.8735,72.6427,73.0672,2754860.537914,0
+HLT.US,D,20190211,000000,73.2656,74.2243,73.2356,73.5516,3567605.1836722,0
+HLT.US,D,20190212,000000,73.8098,74.3727,73.0872,73.4729,3153301.8434789,0
+HLT.US,D,20190213,000000,76.7168,78.8026,76.3591,78.4648,5788878.0346982,0
+HLT.US,D,20190214,000000,78.7728,79.3567,77.6934,79.2471,3772868.4207494,0
+HLT.US,D,20190215,000000,80.0763,81.2044,79.8302,80.8178,3426401.1667815,0
+HLT.US,D,20190219,000000,80.2048,81.2433,80.0086,80.463,3908293.7523272,0
+HLT.US,D,20190220,000000,80.9263,82.5289,80.165,82.3904,4171688.0149691,0
+HLT.US,D,20190221,000000,82.2808,82.8239,81.4515,82.3007,2224905.2248466,0
+HLT.US,D,20190222,000000,82.5678,84.3975,82.2708,84.0617,2669647.2556047,0
+HLT.US,D,20190225,000000,84.6746,84.8919,82.4691,82.5976,2270626.9777485,0
+HLT.US,D,20190226,000000,82.6076,83.8733,82.3904,82.5389,2395872.6318654,0
+HLT.US,D,20190227,000000,82.202,82.8737,82.0844,82.5389,2267209.3354191,0
+HLT.US,D,20190228,000000,82.1323,82.7472,81.9639,82.3007,1814256.3336738,0
+HLT.US,D,20190301,000000,83.1229,83.5385,82.4103,82.9744,1991153.942151,0
+HLT.US,D,20190304,000000,83.4687,83.5883,81.6968,82.5778,2287292.7503411,0
+HLT.US,D,20190305,000000,82.805,83.3311,82.3405,83.2016,1790739.2217314,0
+HLT.US,D,20190306,000000,83.3212,83.678,82.8747,83.1528,1730025.3977653,0
+HLT.US,D,20190307,000000,82.8249,82.9644,81.5074,82.1223,2291534.1989984,0
+HLT.US,D,20190308,000000,81.4785,81.7963,80.8736,81.6569,1989090.9143679,0
+HLT.US,D,20190311,000000,81.9737,82.1811,81.3201,82.0037,2268065.2511288,0
+HLT.US,D,20190312,000000,82.3305,82.796,81.5572,82.6076,2288875.1408148,0
+HLT.US,D,20190313,000000,83.0143,83.9152,82.6276,82.8647,2368044.8354111,0
+HLT.US,D,20190314,000000,83.6969,84.252,82.9554,84.1823,2386016.055059,0
+HLT.US,D,20190315,000000,84.1823,85.2525,84.1723,84.9347,3811906.4051381,0
+HLT.US,D,20190318,000000,85.3024,86.2522,85.0633,85.3822,2002713.3196129,0
+HLT.US,D,20190319,000000,85.5685,86.0648,84.7483,84.8759,1446906.9439107,0
+HLT.US,D,20190320,000000,84.9447,84.9447,83.5285,84.1035,2907670.089503,0
+HLT.US,D,20190321,000000,83.678,84.9944,83.5584,84.9646,2096330.2292003,0
+HLT.US,D,20190322,000000,84.549,84.7563,83.4208,83.7567,3240708.597935,0
+HLT.US,D,20190325,000000,83.8354,83.9052,82.8349,83.2116,1502912.7297648,0
+HLT.US,D,20190326,000000,83.3511,83.3511,82.0934,82.6973,3374815.438021,0
+HLT.US,D,20190327,000000,82.6973,83.0043,80.9333,81.6569,3662429.205333,0
+HLT.US,D,20190328,000000,81.8063,82.5778,81.7466,82.4103,1996244.2825907,0
+HLT.US,D,20190329,000000,82.1223,83.0441,82.0834,82.3107,2884800.1822884,0
+HLT.US,D,20190401,000000,83.1328,84.0547,82.7272,83.3411,3467787.1497172,0
+HLT.US,D,20190402,000000,83.2913,84.4005,83.0541,84.2221,3422035.2942696,0
+HLT.US,D,20190403,000000,84.7962,86.1924,84.5062,85.9562,2881561.1483953,0
+HLT.US,D,20190404,000000,86.3209,86.7963,85.9871,86.4704,2035668.5829796,0
+HLT.US,D,20190405,000000,86.6099,87.2438,86.3608,86.6,2643792.1792973,0
+HLT.US,D,20190408,000000,86.885,87.4002,86.2522,87.3335,1576565.6311939,0
+HLT.US,D,20190409,000000,87.0146,87.2837,86.0937,86.2611,2504434.4518623,0
+HLT.US,D,20190410,000000,86.3508,87.2388,86.2123,87.1441,1049697.8358738,0
+HLT.US,D,20190411,000000,87.4301,87.8377,87.1142,87.6783,1713098.7364452,0
+HLT.US,D,20190412,000000,88.045,88.4815,87.3913,87.8776,1350347.0087941,0
+HLT.US,D,20190415,000000,88.074,88.1527,86.895,87.3235,1385209.7701256,0
+HLT.US,D,20190416,000000,87.5388,87.768,87.2438,87.3036,1635122.1060679,0
+HLT.US,D,20190417,000000,87.6584,87.8976,86.8561,86.9149,2078858.7118074,0
+HLT.US,D,20190418,000000,86.8362,86.875,85.1828,86.3907,1734250.7917315,0
+HLT.US,D,20190422,000000,85.9163,87.194,85.5097,87.0644,2246587.0849331,0
+HLT.US,D,20190423,000000,87.0246,87.6783,86.6996,87.0644,2826818.666033,0
+HLT.US,D,20190424,000000,86.2811,87.1541,86.016,86.6598,3300451.1131007,0
+HLT.US,D,20190425,000000,86.4904,87.2039,86.3758,86.7863,1167266.3374766,0
+HLT.US,D,20190426,000000,87.0943,87.6584,86.6,87.164,2314530.536904,0
+HLT.US,D,20190429,000000,87.6085,87.6085,86.2811,86.4106,3099207.5692623,0
+HLT.US,D,20190430,000000,86.6698,87.0744,85.7669,86.1535,4355273.4056323,0
+HLT.US,D,20190501,000000,89.9854,92.8188,89.3615,91.7105,5990613.2534458,0
+HLT.US,D,20190502,000000,91.561,91.8381,89.6096,90.3532,2578661.3084918,0
+HLT.US,D,20190503,000000,90.7378,92.5606,90.5515,92.4331,2583915.2060952,0
+HLT.US,D,20190506,000000,90.4129,91.7892,90.1438,91.4116,2401871.0657601,0
+HLT.US,D,20190507,000000,90.4628,91.1455,89.0755,89.6196,1912379.5943186,0
+HLT.US,D,20190508,000000,89.3128,90.1938,89.0755,89.829,2295087.3027824,0
+HLT.US,D,20190509,000000,89.1751,90.5565,88.8961,90.2635,1790950.9429679,0
+HLT.US,D,20190510,000000,89.51,90.9969,88.8563,90.6491,1799561.2743916,0
+HLT.US,D,20190513,000000,88.5115,89.3615,88.045,88.5115,1947916.6526687,0
+HLT.US,D,20190514,000000,89.0755,91.4813,89.0755,90.8574,2282128.156956,0
+HLT.US,D,20190515,000000,90.6193,93.0957,90.2136,92.7489,2286714.7814681,0
+HLT.US,D,20190516,000000,93.0669,93.88,92.9085,93.2951,1613616.8475813,0
+HLT.US,D,20190517,000000,92.0345,92.6892,91.8769,92.1839,1724034.9912159,0
+HLT.US,D,20190520,000000,91.3796,91.559,90.3692,90.7349,2482772.6601393,0
+HLT.US,D,20190521,000000,91.3796,91.8171,91.2422,91.3696,2519960.3413995,0
+HLT.US,D,20190522,000000,90.8047,91.8471,90.8047,91.2809,1391867.4497662,0
+HLT.US,D,20190523,000000,90.6362,91.7674,89.7243,89.9327,5360802.7799506,0
+HLT.US,D,20190524,000000,90.4589,90.8245,88.7606,89.1891,2706927.2513378,0
+HLT.US,D,20190528,000000,89.5948,89.7741,88.3451,88.4845,1939367.5297541,0
+HLT.US,D,20190529,000000,88.2852,88.3848,87.2547,88.1955,2068883.7316554,0
+HLT.US,D,20190530,000000,88.4945,89.7741,88.4248,88.94,1611031.0389252,0
+HLT.US,D,20190531,000000,88.086,89.3955,87.7202,88.7207,1969972.7877374,0
+HLT.US,D,20190603,000000,88.4348,88.7806,87.2049,87.7202,2672792.9716068,0
+HLT.US,D,20190604,000000,88.7606,89.6146,88.2055,89.5948,2296590.4232198,0
+HLT.US,D,20190605,000000,89.7343,90.2595,88.9001,89.2778,1791666.3801321,0
+HLT.US,D,20190606,000000,89.5449,90.3492,89.4452,90.2695,1387291.8628542,0
+HLT.US,D,20190607,000000,90.6561,92.6304,90.6561,91.7674,1797432.0210084,0
+HLT.US,D,20190610,000000,92.1739,93.4237,92.0892,92.2836,1860283.1257033,0
+HLT.US,D,20190611,000000,93.0868,94.0584,92.442,93.1764,1117681.4245721,0
+HLT.US,D,20190612,000000,93.2353,93.89,92.4918,92.6005,901713.72232433,0
+HLT.US,D,20190613,000000,92.8088,93.005,91.9058,92.2836,1133211.327782,0
+HLT.US,D,20190614,000000,92.1939,92.8636,91.6687,92.6692,894219.19191952,0
+HLT.US,D,20190617,000000,92.5606,92.9183,91.9656,92.462,958060.67036051,0
+HLT.US,D,20190618,000000,93.0669,94.5249,92.7888,94.3365,1655501.5293537,0
+HLT.US,D,20190619,000000,94.1381,95.2892,93.8013,94.9914,1574639.0682836,0
+HLT.US,D,20190620,000000,94.9414,96.3158,94.803,96.0915,2188294.5090412,0
+HLT.US,D,20190621,000000,95.7857,96.2509,95.3082,95.3679,2125055.0815096,0
+HLT.US,D,20190624,000000,95.5266,95.661,94.3115,94.7431,1299553.9803978,0
+HLT.US,D,20190625,000000,94.7333,95.0111,92.2636,92.5018,2339634.0529929,0
+HLT.US,D,20190626,000000,92.9383,94.1084,92.5118,93.7616,1649851.2815683,0
+HLT.US,D,20190627,000000,94.1183,96.1015,93.9569,95.7557,1581224.501815,0
+HLT.US,D,20190628,000000,95.8843,96.9555,95.7857,96.9555,3629483.9761482,0
+HLT.US,D,20190701,000000,98.2053,98.5422,97.3313,98.5033,3004743.7747289,0
+HLT.US,D,20190702,000000,98.5033,99.6394,97.8785,99.5896,2896477.9630959,0
+HLT.US,D,20190703,000000,99.7291,100.337,99.3604,99.8388,1160052.7641629,0
+HLT.US,D,20190705,000000,99.5199,99.8588,98.7903,99.7988,1212926.8818695,0
+HLT.US,D,20190708,000000,99.47,99.6294,98.5033,99.3902,1796372.4114078,0
+HLT.US,D,20190709,000000,98.2452,98.6209,97.72,98.2053,2084844.1012656,0
+HLT.US,D,20190710,000000,98.4734,98.7206,97.3911,98.3937,2240211.3658017,0
+HLT.US,D,20190711,000000,98.4634,100.028,98.006,99.8983,1489131.7844468,0
+HLT.US,D,20190712,000000,98.5033,99.9283,98.2751,98.7405,2737710.1143394,0
+HLT.US,D,20190715,000000,98.89,98.89,98.016,98.4036,1991524.2034603,0
+HLT.US,D,20190716,000000,98.1555,99.2009,97.8984,99.0784,3365669.281288,0
+HLT.US,D,20190717,000000,98.8202,99.0983,96.846,96.9855,1862845.8557413,0
+HLT.US,D,20190718,000000,96.7961,96.841,95.658,96.3208,1743399.9587192,0
+HLT.US,D,20190719,000000,96.0028,96.1115,93.7216,93.7715,3099221.6171169,0
+HLT.US,D,20190722,000000,93.9987,94.0984,92.0045,92.4918,3105587.3020664,0
+HLT.US,D,20190723,000000,92.8286,94.4949,92.3921,94.3565,3882573.1340562,0
+HLT.US,D,20190724,000000,94.8318,95.4369,91.7474,94.5449,3006769.6760394,0
+HLT.US,D,20190725,000000,93.7316,96.1115,93.7316,95.626,2075953.8161691,0
+HLT.US,D,20190726,000000,96.4105,96.6865,95.5613,96.4303,1930353.8242211,0
+HLT.US,D,20190729,000000,96.4693,97.0253,96.3756,96.6187,1883668.7898638,0
+HLT.US,D,20190730,000000,96.2709,96.836,95.9828,96.529,992316.36369159,0
+HLT.US,D,20190731,000000,96.569,97.1439,94.9017,95.7757,2297886.8395115,0
+HLT.US,D,20190801,000000,95.666,96.4991,94.0684,94.4859,1889116.3471764,0
+HLT.US,D,20190802,000000,94.1781,94.5549,92.8486,93.1566,1770218.3164819,0
+HLT.US,D,20190805,000000,91.4494,91.5291,89.4652,90.6163,3046951.5571561,0
+HLT.US,D,20190806,000000,91.0837,92.6692,90.2845,91.8171,3294072.3837148,0
+HLT.US,D,20190807,000000,90.4787,93.037,90.0014,92.6503,2570598.8433957,0
+HLT.US,D,20190808,000000,92.9283,95.2932,92.9183,95.1538,1959646.6112217,0
+HLT.US,D,20190809,000000,94.8957,95.4616,93.927,94.9654,1468922.9422521,0
+HLT.US,D,20190812,000000,94.5579,94.6466,93.038,93.2661,973120.97386109,0
+HLT.US,D,20190813,000000,93.2164,95.686,93.0579,94.6466,2022444.5347528,0
+HLT.US,D,20190814,000000,93.2563,93.3548,90.5743,91.4176,2578046.2131459,0
+HLT.US,D,20190815,000000,91.7464,92.2227,90.3602,91.0208,2185405.6680938,0
+HLT.US,D,20190816,000000,91.9048,92.8188,91.6068,92.4121,1443205.3342356,0
+HLT.US,D,20190819,000000,93.8033,94.2598,92.8486,92.8586,1063860.0801011,0
+HLT.US,D,20190820,000000,92.6204,93.1327,92.0045,92.133,2413071.2195128,0
+HLT.US,D,20190821,000000,92.9981,92.9981,90.678,91.0308,1761654.1422945,0
+HLT.US,D,20190822,000000,91.4275,92.2029,90.7517,91.8161,1627326.5502084,0
+HLT.US,D,20190823,000000,91.557,92.5855,90.0461,90.4946,2214054.2606214,0
+HLT.US,D,20190826,000000,91.3089,91.4574,90.2305,91.0608,1344945.6087179,0
+HLT.US,D,20190827,000000,91.6367,91.7564,90.3751,90.5446,2392317.5212449,0
+HLT.US,D,20190828,000000,90.4149,91.547,90.0263,91.3189,1282417.6046778,0
+HLT.US,D,20190829,000000,92.1231,92.9583,91.866,91.9448,951698.99908369,0
+HLT.US,D,20190830,000000,92.6304,93.0779,91.4773,91.7763,1181621.237995,0
+HLT.US,D,20190903,000000,90.5743,91.0807,90.1358,90.722,1540356.2826616,0
+HLT.US,D,20190904,000000,91.4374,91.9746,91.2202,91.7065,1010328.7234849,0
+HLT.US,D,20190905,000000,92.6204,93.2164,92.2976,92.8686,1091791.2286281,0
+HLT.US,D,20190906,000000,92.7988,93.6339,92.6304,93.1377,1068518.9507223,0
+HLT.US,D,20190909,000000,93.3648,93.5044,91.4574,91.9348,1384724.1157253,0
+HLT.US,D,20190910,000000,91.1704,92.9882,90.3252,92.9782,1892336.3161239,0
+HLT.US,D,20190911,000000,93.5342,94.9954,93.008,94.5678,2153778.9304009,0
+HLT.US,D,20190912,000000,94.8457,95.5216,94.0406,94.1601,1374646.7869188,0
+HLT.US,D,20190913,000000,94.6763,96.8629,94.2748,95.4319,1577499.8135218,0
+HLT.US,D,20190916,000000,94.4492,94.4889,92.7489,93.0579,1908356.8908251,0
+HLT.US,D,20190917,000000,93.028,95.1538,93.028,94.2498,961085.97618063,0
+HLT.US,D,20190918,000000,93.892,94.806,93.6739,94.7363,1020031.7773093,0
+HLT.US,D,20190919,000000,95.1248,95.4219,94.8358,95.1638,1204667.7468097,0
+HLT.US,D,20190920,000000,95.3422,95.6113,94.4042,94.6076,3129055.2465179,0
+HLT.US,D,20190923,000000,94.2698,95.1248,93.6189,93.6439,1608371.9807416,0
+HLT.US,D,20190924,000000,94.0406,94.0804,91.2889,91.6268,2367937.4696657,0
+HLT.US,D,20190925,000000,91.4574,92.6005,90.9311,92.1729,1207603.7484116,0
+HLT.US,D,20190926,000000,91.8561,92.2427,90.722,91.4176,1672901.8040558,0
+HLT.US,D,20190927,000000,91.9448,92.3424,90.3949,90.8614,1368678.4555696,0
+HLT.US,D,20190930,000000,91.2102,92.5557,90.4747,92.5118,2029495.554321,0
+HLT.US,D,20191001,000000,92.8486,93.7336,91.4773,91.557,2029348.0518482,0
+HLT.US,D,20191002,000000,91.0308,91.1205,90.0174,90.3552,2100162.2832391,0
+HLT.US,D,20191003,000000,90.5446,91.4574,90.0511,91.3976,1875524.0444768,0
+HLT.US,D,20191004,000000,91.7065,93.1626,91.4773,92.7489,1654177.0173529,0
+HLT.US,D,20191007,000000,92.4321,92.5218,90.3652,90.4149,2104642.5454239,0
+HLT.US,D,20191008,000000,89.6096,91.1105,88.3978,90.116,2167472.5783369,0
+HLT.US,D,20191009,000000,90.8814,91.1704,90.0054,90.9112,1735235.1449685,0
+HLT.US,D,20191010,000000,90.8017,92.3723,90.712,90.9611,2142216.5426844,0
+HLT.US,D,20191011,000000,92.3623,94.0504,92.3623,92.8286,2780890.2089853,0
+HLT.US,D,20191014,000000,92.4121,92.5218,90.4149,90.9411,1324012.2985955,0
+HLT.US,D,20191015,000000,91.0208,91.8062,90.2255,91.0708,1698793.0034178,0
+HLT.US,D,20191016,000000,91.2002,92.0533,91.0258,91.6068,1172772.0930438,0
+HLT.US,D,20191017,000000,91.8261,94.1801,91.2402,91.6068,1874463.4314579,0
+HLT.US,D,20191018,000000,90.4049,91.1505,89.9187,90.5644,2757200.5091155,0
+HLT.US,D,20191021,000000,91.1704,91.8361,90.9311,91.7962,1805598.8415955,0
+HLT.US,D,20191022,000000,91.6567,92.1032,90.1458,90.1458,2238522.6130007,0
+HLT.US,D,20191023,000000,90.9112,95.3322,89.2728,95.1538,4096371.4461934,0
+HLT.US,D,20191024,000000,94.9454,96.7334,94.2001,96.2869,2864303.3590752,0
+HLT.US,D,20191025,000000,96.1075,97.9851,95.8694,97.0622,1569602.9124258,0
+HLT.US,D,20191028,000000,97.2406,97.9063,95.7407,96.565,1275330.4620551,0
+HLT.US,D,20191029,000000,96.4753,97.1809,95.9291,96.6835,1085538.9299332,0
+HLT.US,D,20191030,000000,96.7234,96.7234,95.2733,96.6934,1102457.5639077,0
+HLT.US,D,20191031,000000,96.2769,97.0025,95.9191,96.3366,1524800.2905788,0
+HLT.US,D,20191101,000000,97.2207,97.8665,95.5315,95.691,1733598.5699129,0
+HLT.US,D,20191104,000000,96.1872,98.0499,95.8294,97.3592,1344085.6793356,0
+HLT.US,D,20191105,000000,97.1709,99.8288,96.7434,99.5099,1733006.5531853,0
+HLT.US,D,20191106,000000,99.7988,99.7988,98.4923,98.9298,1151254.7935391,0
+HLT.US,D,20191107,000000,99.5099,100.237,98.1136,98.4415,1315559.5038263,0
+HLT.US,D,20191108,000000,98.1336,98.6109,97.3771,98.6009,945866.12918903,0
+HLT.US,D,20191111,000000,97.7748,98.3927,97.3672,97.6462,881225.92987482,0
+HLT.US,D,20191112,000000,97.8047,98.8451,97.4668,97.6064,860809.38011625,0
+HLT.US,D,20191113,000000,97.3672,97.6064,96.3029,97.2775,2326451.1449116,0
+HLT.US,D,20191114,000000,97.417,98.5122,97.0194,98.3628,978394.9398281,0
+HLT.US,D,20191115,000000,98.9996,100.008,98.6807,99.2009,2106341.3324067,0
+HLT.US,D,20191118,000000,99.0295,100.028,99.0295,99.6793,1625628.7666437,0
+HLT.US,D,20191119,000000,100.088,100.327,99.6195,99.7191,843818.50003261,0
+HLT.US,D,20191120,000000,99.1182,99.6195,98.2133,98.7704,991402.24972736,0
+HLT.US,D,20191121,000000,98.4315,99.0195,97.7748,98.591,970156.87655009,0
+HLT.US,D,20191122,000000,98.9597,100.965,98.6309,100.715,2172342.1667764,0
+HLT.US,D,20191125,000000,101.354,102.978,101.344,102.579,1830988.3318664,0
+HLT.US,D,20191126,000000,102.689,104.902,102.341,104.802,1981877.3410541,0
+HLT.US,D,20191127,000000,105.041,105.898,104.523,105.849,1664833.3184506,0
+HLT.US,D,20191129,000000,105.3,105.729,104.253,104.483,768377.50740236,0
+HLT.US,D,20191202,000000,104.543,104.563,103.237,104.233,1997995.247319,0
+HLT.US,D,20191203,000000,102.749,103.666,102.251,103.436,1494342.5350684,0
+HLT.US,D,20191204,000000,103.586,104.253,103.346,103.666,1119715.353228,0
+HLT.US,D,20191205,000000,104.105,104.782,103.765,104.393,1102242.8324167,0
+HLT.US,D,20191206,000000,105.34,105.729,104.792,104.952,1046231.0260535,0
+HLT.US,D,20191209,000000,105.08,105.589,104.233,104.233,1443409.0281266,0
+HLT.US,D,20191210,000000,104.403,105.061,104.005,104.183,1335644.9255848,0
+HLT.US,D,20191211,000000,104.593,105.43,104.283,105.18,1460884.5591924,0
+HLT.US,D,20191212,000000,105.15,106.706,104.852,105.997,1428811.3004082,0
+HLT.US,D,20191213,000000,106.017,106.914,105.649,106.676,1293008.6835936,0
+HLT.US,D,20191216,000000,107.503,108.758,107.164,107.941,2529185.7681691,0
+HLT.US,D,20191217,000000,107.602,108.36,107.204,108.26,2119489.1208515,0
+HLT.US,D,20191218,000000,108.499,109.117,107.971,108.708,2536769.6027921,0
+HLT.US,D,20191219,000000,108.728,110.124,108.609,109.795,1945319.8064125,0
+HLT.US,D,20191220,000000,110.632,111.17,109.765,110.871,3360627.1049211,0
+HLT.US,D,20191223,000000,110.512,111.13,110.492,110.731,1503262.9227105,0
+HLT.US,D,20191224,000000,110.881,111.369,110.532,110.821,438821.86348171,0
+HLT.US,D,20191226,000000,110.881,111.429,110.751,111.389,1274546.7924546,0
+HLT.US,D,20191227,000000,111.768,112.236,111.21,111.838,894576.40879247,0
+HLT.US,D,20191230,000000,111.948,112.137,110.422,110.821,957899.12003312,0
+HLT.US,D,20191231,000000,110.532,110.981,110.064,110.363,1334431.7930021,0
+HLT.US,D,20200102,000000,110.602,111.071,109.914,110.901,2024627.972718,0
+HLT.US,D,20200103,000000,109.456,109.864,108.1,109.446,1863680.6996692,0
+HLT.US,D,20200106,000000,108.479,108.908,108.051,108.878,1831145.868521,0
+HLT.US,D,20200107,000000,108.728,108.948,107.622,107.751,1506372.515658,0
+HLT.US,D,20200108,000000,107.602,109.496,107.353,108.668,2755196.6830051,0
+HLT.US,D,20200109,000000,109.346,109.655,108.509,108.549,1604111.4671388,0
+HLT.US,D,20200110,000000,108.908,108.908,107.851,108.061,1302717.7579273,0
+HLT.US,D,20200113,000000,108.4,108.788,107.672,108.748,1581730.224579,0
+HLT.US,D,20200114,000000,108.599,108.958,108.051,108.549,1239273.6330865,0
+HLT.US,D,20200115,000000,108.4,109.317,108.051,109.087,1322604.5028854,0
+HLT.US,D,20200116,000000,109.775,111.1,109.645,111.051,1223183.8225307,0
+HLT.US,D,20200117,000000,111.618,113.402,111.429,113.362,2525046.6681665,0
+HLT.US,D,20200121,000000,111.938,112.067,109.386,110.074,4051807.6378738,0
+HLT.US,D,20200122,000000,110.432,112.047,109.994,110.303,1725075.5358711,0
+HLT.US,D,20200123,000000,108.648,110.602,107.124,110.412,1615075.8176187,0
+HLT.US,D,20200124,000000,110.901,110.901,106.954,107.951,2115769.4496492,0
+HLT.US,D,20200127,000000,103.785,105.44,103.018,104.423,4170302.2944591,0
+HLT.US,D,20200128,000000,105.479,107.503,105.041,107.323,2072627.4848942,0
+HLT.US,D,20200129,000000,107.593,109.585,107.593,109.466,1863401.7494144,0
+HLT.US,D,20200130,000000,107.761,108.908,106.696,108.529,2401105.4576869,0
+HLT.US,D,20200131,000000,108.27,108.35,106.486,107.263,3624803.0303271,0
+HLT.US,D,20200203,000000,108.001,109.346,107.283,107.313,2108125.4099352,0
+HLT.US,D,20200204,000000,109.376,111.439,108.848,110.392,1697868.8552718,0
+HLT.US,D,20200205,000000,111.888,113.024,111.598,112.705,2154626.818765,0
+HLT.US,D,20200206,000000,113.143,113.323,111.25,112.147,1484928.4656806,0
+HLT.US,D,20200207,000000,110.871,111.09,109.874,110.293,1377964.08743,0
+HLT.US,D,20200210,000000,109.874,110.821,109.605,110.821,2038612.6119269,0
+HLT.US,D,20200211,000000,109.894,114.489,108.479,112.386,2400424.136741,0
+HLT.US,D,20200212,000000,112.934,114.907,112.645,113.143,1900446.9452927,0
+HLT.US,D,20200213,000000,112.107,112.984,110.622,112.406,1402968.2651189,0
+HLT.US,D,20200214,000000,112.535,113.073,111.579,112.675,953625.56199401,0
+HLT.US,D,20200218,000000,112.426,112.745,111.299,111.379,1814002.4688737,0
+HLT.US,D,20200219,000000,111.499,112.894,111.499,112.117,1550972.4470321,0
+HLT.US,D,20200220,000000,111.768,113.273,111.22,111.449,1171123.4769701,0
+HLT.US,D,20200221,000000,110.592,110.652,108.778,109.027,1724575.8336162,0
+HLT.US,D,20200224,000000,104.105,104.832,102.978,103.506,4587870.757418,0
+HLT.US,D,20200225,000000,104.303,104.373,97.8246,98.3917,5518134.737288,0
+HLT.US,D,20200226,000000,99.1481,100.327,95.8244,97.417,6141446.0712154,0
+HLT.US,D,20200227,000000,95.2045,100.347,92.9053,95.5036,7719231.8589191,0
+HLT.US,D,20200228,000000,92.6334,98.005,92.3843,96.8688,6150104.5667118,0
+HLT.US,D,20200302,000000,96.7094,97.3672,92.2646,96.1315,4807784.9033774,0
+HLT.US,D,20200303,000000,96.2509,96.4603,91.9258,93.012,6455256.0770168,0
+HLT.US,D,20200304,000000,94.3775,98.1794,91.6866,98.0548,7089458.5118967,0
+HLT.US,D,20200305,000000,93.7795,94.816,90.9791,91.1883,9075818.1219719,0
+HLT.US,D,20200306,000000,88.7167,93.889,88.0141,90.1418,6472461.6885915,0
+HLT.US,D,20200309,000000,83.1159,87.2418,83.1159,85.8864,7360726.5970163,0
+HLT.US,D,20200310,000000,89.7283,91.2182,85.3881,90.0124,5490806.6430885,0
+HLT.US,D,20200311,000000,87.9195,87.9195,78.9003,80.8138,9866879.9042252,0
+HLT.US,D,20200312,000000,71.1667,79.299,71.1567,76.4586,11540475.070245,0
+HLT.US,D,20200313,000000,80.5745,81.7008,76.3789,78.3622,8096122.7521793,0
+HLT.US,D,20200316,000000,69.1836,75.6315,63.6126,69.3031,8676577.0921155,0
+HLT.US,D,20200317,000000,70.3296,70.7582,61.6393,64.6091,11009412.986922,0
+HLT.US,D,20200318,000000,57.8123,58.2608,44.1491,56.487,18674133.149661,0
+HLT.US,D,20200319,000000,54.8127,62.606,50.8661,57.8323,13131032.364575,0
+HLT.US,D,20200320,000000,61.0812,71.2365,56.3076,61.3902,11416275.981292,0
+HLT.US,D,20200323,000000,61.0414,67.5491,59.8454,63.1143,11041152.107452,0
+HLT.US,D,20200324,000000,68.1969,75.4121,67.28,69.1536,9990141.8005953,0
+HLT.US,D,20200325,000000,75.0536,76.4686,67.124,72.0039,7721799.6060481,0
+HLT.US,D,20200326,000000,75.3424,78.4917,70.0008,72.9507,7436968.3173562,0
+HLT.US,D,20200327,000000,68.7649,71.4558,65.9745,68.9145,5803821.9416895,0
+HLT.US,D,20200330,000000,66.5625,69.5921,64.3601,68.446,5081811.3850806,0
+HLT.US,D,20200331,000000,68.5158,71.5853,67.6587,68.0075,5184342.6618009,0
+HLT.US,D,20200401,000000,64.7785,66.1745,62.1476,62.8252,5762616.5740267,0
+HLT.US,D,20200402,000000,62.1176,65.7652,56.8058,57.6629,7957337.9765266,0
+HLT.US,D,20200403,000000,57.8025,59.2725,53.5171,55.7494,7257627.3856047,0
+HLT.US,D,20200406,000000,60.6627,64.1158,59.9052,63.5827,9159703.8820258,0
+HLT.US,D,20200407,000000,69.9409,73.2295,65.0875,65.6057,7930054.0327273,0
+HLT.US,D,20200408,000000,67.0807,69.9509,66.104,69.8512,8550315.9787981,0
+HLT.US,D,20200409,000000,69.9808,72.9606,67.8779,68.2169,7563186.2836918,0
+HLT.US,D,20200413,000000,68.2966,68.6654,64.1009,66.413,4034481.6161173,0
+HLT.US,D,20200414,000000,68.0175,71.0571,68.0175,69.7715,4591484.066293,0
+HLT.US,D,20200415,000000,65.8151,71.0372,65.3865,69.632,5822798.5863562,0
+HLT.US,D,20200416,000000,69.5721,70.4591,67.5391,69.9111,4788264.4060557,0
+HLT.US,D,20200417,000000,74.4157,75.5915,72.4823,75.3624,4969772.7210814,0
+HLT.US,D,20200420,000000,73.2496,75.2827,71.2066,72.0338,4831891.0217929,0
+HLT.US,D,20200421,000000,70.0903,72.2331,69.8612,71.107,3149849.081513,0
+HLT.US,D,20200422,000000,72.263,73.3493,69.353,70.5488,2719638.5528732,0
+HLT.US,D,20200423,000000,71.3461,73.5387,70.4591,71.6949,2254148.8443562,0
+HLT.US,D,20200424,000000,72.2132,72.3527,69.8114,71.1269,1960756.3917315,0
+HLT.US,D,20200427,000000,72.9008,75.7312,72.4972,74.9339,2567030.6883389,0
+HLT.US,D,20200428,000000,76.7377,77.535,74.1266,75.492,3013757.4802621,0
+HLT.US,D,20200429,000000,76.7576,81.4615,76.7576,79.0099,6195072.7525589,0
+HLT.US,D,20200430,000000,77.525,78.1229,74.5253,75.4521,4397471.1538777,0
+HLT.US,D,20200501,000000,72.861,73.4987,71.1767,71.7846,3706031.7390337,0
+HLT.US,D,20200504,000000,69.7615,72.3328,68.8447,71.1667,4309951.0131669,0
+HLT.US,D,20200505,000000,72.5122,73.429,71.1667,71.4956,3077382.2203756,0
+HLT.US,D,20200506,000000,72.2431,72.6019,70.3794,70.5488,3851893.6231274,0
+HLT.US,D,20200507,000000,71.7249,73.2057,71.0471,71.6551,4754791.378907,0
+HLT.US,D,20200508,000000,72.532,73.7778,71.4757,71.9441,8518658.1351415,0
+HLT.US,D,20200511,000000,70.8678,71.0173,68.0275,68.0673,5551496.3850185,0
+HLT.US,D,20200512,000000,68.7051,69.1038,66.3333,66.7718,3187697.0119373,0
+HLT.US,D,20200513,000000,66.7718,66.9711,63.8418,64.6291,4961409.2305305,0
+HLT.US,D,20200514,000000,63.1442,67.9776,62.2572,67.9378,6057290.3916705,0
+HLT.US,D,20200515,000000,67.0508,68.5955,66.2834,68.3066,2338940.6910289,0
+HLT.US,D,20200518,000000,71.9241,74.4157,71.8344,72.8211,6446841.4121387,0
+HLT.US,D,20200519,000000,72.7911,76.8173,71.5845,75.0336,3968564.0654568,0
+HLT.US,D,20200520,000000,76.5982,78.0532,75.6812,77.4552,3534319.7957235,0
+HLT.US,D,20200521,000000,76.8872,78.5914,75.5718,77.3955,4810847.3356702,0
+HLT.US,D,20200522,000000,77.7343,78.5166,76.4288,78.1229,2832536.1428366,0
+HLT.US,D,20200526,000000,84.84,85.2885,81.1526,81.4118,3893126.0830811,0
+HLT.US,D,20200527,000000,83.8533,84.2271,80.4848,82.8667,5184703.8923467,0
+HLT.US,D,20200528,000000,83.6939,84.252,80.166,80.3454,3380304.1354791,0
+HLT.US,D,20200529,000000,79.269,79.9766,78.113,79.0399,3937219.288273,0
+HLT.US,D,20200601,000000,79.3787,82.4482,79.0846,81.6309,2382671.6622568,0
+HLT.US,D,20200602,000000,82.7173,83.3651,80.9633,83.3152,3149491.8646401,0
+HLT.US,D,20200603,000000,84.2021,87.1222,83.5045,85.8167,3637244.4123714,0
+HLT.US,D,20200604,000000,85.8964,87.1421,84.0726,86.0459,3514956.8350565,0
+HLT.US,D,20200605,000000,90.112,93.4008,86.3498,86.9029,6709044.617398,0
+HLT.US,D,20200608,000000,89.5539,90.4708,88.2384,89.3945,4570095.2043157,0
+HLT.US,D,20200609,000000,87.5009,87.5308,84.9596,85.8366,3097617.1514431,0
+HLT.US,D,20200610,000000,85.0891,85.6273,82.0694,82.5478,3956563.1839946,0
+HLT.US,D,20200611,000000,77.7343,80.3344,76.4686,77.3257,5284459.7143743,0
+HLT.US,D,20200612,000000,80.6543,80.7241,75.9006,77.1861,4749772.2811583,0
+HLT.US,D,20200615,000000,74.286,78.1628,73.5984,77.2161,3416125.1611748,0
+HLT.US,D,20200616,000000,81.013,81.4615,76.4636,77.9834,3114783.6297087,0
+HLT.US,D,20200617,000000,77.5947,78.2027,75.5915,76.1597,3469579.254591,0
+HLT.US,D,20200618,000000,75.4821,78.8704,75.173,77.8937,3912291.3703661,0
+HLT.US,D,20200619,000000,78.9601,78.99,75.1333,75.9106,4265487.5466656,0
+HLT.US,D,20200622,000000,75.6912,76.5433,74.5751,75.8209,1956146.6886012,0
+HLT.US,D,20200623,000000,76.4785,76.6879,74.9039,75.4221,3970441.4608762,0
+HLT.US,D,20200624,000000,74.7445,74.7445,71.3461,72.9407,3789808.1265057,0
+HLT.US,D,20200625,000000,72.2431,72.4823,70.5654,72.263,4013578.4085402,0
+HLT.US,D,20200626,000000,71.9441,72.0537,69.5921,70.9176,10023653.961053,0
+HLT.US,D,20200629,000000,71.2764,73.6681,69.8712,73.6681,3255121.6967078,0
+HLT.US,D,20200630,000000,73.2995,73.6881,71.7746,73.1998,4392391.851038,0
+HLT.US,D,20200701,000000,74.4257,76.2694,73.8675,74.1863,3187877.6272102,0
+HLT.US,D,20200702,000000,76.5285,76.7178,73.8779,74.2662,1772438.8809197,0
+HLT.US,D,20200706,000000,75.8209,76.09,74.7245,75.9803,2952780.7607319,0
+HLT.US,D,20200707,000000,75.0036,75.203,73.4987,73.9173,2770663.3708695,0
+HLT.US,D,20200708,000000,74.0469,74.8342,73.1499,74.8342,3609377.482608,0
+HLT.US,D,20200709,000000,75.153,75.3324,72.2729,73.8775,2819204.7288644,0
+HLT.US,D,20200710,000000,73.5784,75.0136,73.2496,74.9836,2175963.5029969,0
+HLT.US,D,20200713,000000,75.2927,76.0003,73.2995,73.3293,2995149.0900683,0
+HLT.US,D,20200714,000000,72.9606,73.2895,71.6152,73.2596,2460387.4039068,0
+HLT.US,D,20200715,000000,76.3391,81.2024,75.7511,80.6443,4612865.9043431,0
+HLT.US,D,20200716,000000,79.5281,80.9433,78.6861,80.6145,2873247.8287536,0
+HLT.US,D,20200717,000000,80.3951,80.4151,78.2426,79.6278,2277892.7288078,0
+HLT.US,D,20200720,000000,79.1693,80.0462,77.2659,77.9037,2110691.1502278,0
+HLT.US,D,20200721,000000,79.0399,80.1261,78.2725,79.847,2094211.009999,0
+HLT.US,D,20200722,000000,79.3388,80.0763,78.5216,79.3487,2592968.0449374,0
+HLT.US,D,20200723,000000,78.4518,78.9601,76.8473,78.5914,2157692.2613124,0
+HLT.US,D,20200724,000000,78.1529,78.2326,76.6679,77.1662,1261681.9679373,0
+HLT.US,D,20200727,000000,76.2892,77.1861,75.1033,77.0765,2397959.7416848,0
+HLT.US,D,20200728,000000,76.7576,77.3158,76.2394,76.4088,2202289.182432,0
+HLT.US,D,20200729,000000,76.9868,77.7443,76.6679,77.1264,1610544.3811066,0
+HLT.US,D,20200730,000000,76.2394,76.6979,75.1233,75.8806,2296403.7874378,0
+HLT.US,D,20200731,000000,75.4221,75.5018,73.7678,74.7942,4129141.0771962,0
+HLT.US,D,20200803,000000,74.1466,75.3624,73.2496,74.4854,1972470.2955935,0
+HLT.US,D,20200804,000000,74.5451,78.1529,74.2163,78.0532,2866502.8517311,0
+HLT.US,D,20200805,000000,79.3388,79.7574,77.5649,79.7275,3946231.9903879,0
+HLT.US,D,20200806,000000,79.0299,83.3152,77.7642,82.4182,5017428.060821,0
+HLT.US,D,20200807,000000,82.0694,83.5743,80.9333,83.4149,3268269.4851527,0
+HLT.US,D,20200810,000000,84.2421,86.9229,83.9132,85.9064,3600798.2571479,0
+HLT.US,D,20200811,000000,87.2517,88.1587,86.1555,86.7236,5029304.5184287,0
+HLT.US,D,20200812,000000,88.3081,88.3978,85.0693,85.5974,2177113.420234,0
+HLT.US,D,20200813,000000,84.9596,86.7558,83.973,85.2087,1727018.1534724,0
+HLT.US,D,20200814,000000,85.5974,86.5442,84.9596,85.707,1906273.7946784,0
+HLT.US,D,20200817,000000,85.7768,85.9064,83.9082,84.6905,2369007.1134481,0
+HLT.US,D,20200818,000000,84.7204,84.9297,83.076,83.7836,1812808.4012365,0
+HLT.US,D,20200819,000000,84.3118,85.1091,83.5942,84.2021,2017616.0864589,0
+HLT.US,D,20200820,000000,83.1857,85.4181,82.8369,84.8101,2282179.3312833,0
+HLT.US,D,20200821,000000,85.2087,87.1421,84.8699,87.0524,2326463.1859299,0
+HLT.US,D,20200824,000000,87.5508,88.906,86.5043,88.0988,2477099.3337357,0
+HLT.US,D,20200825,000000,89.4144,90.3013,87.9693,88.1387,2060337.6189953,0
+HLT.US,D,20200826,000000,87.9096,87.9096,86.4046,86.5043,2217810.0548784,0
+HLT.US,D,20200827,000000,87.3614,88.9885,87.2867,88.4975,3384726.1994092,0
+HLT.US,D,20200828,000000,88.906,91.7464,88.8064,91.4176,4266140.7719024,0
+HLT.US,D,20200831,000000,91.2979,91.3776,89.1751,90.0521,3473619.0161936,0
+HLT.US,D,20200901,000000,89.2151,91.8461,88.7069,91.3976,1718468.0271395,0
+HLT.US,D,20200902,000000,91.577,91.6567,90.0721,91.0288,3966260.2173098,0
+HLT.US,D,20200903,000000,91.6168,93.5302,90.0024,90.989,2549731.7588732,0
+HLT.US,D,20200904,000000,92.3643,93.0719,90.4409,90.6303,3788931.1390142,0
+HLT.US,D,20200908,000000,89.813,93.1017,89.3745,91.587,2791078.91721,0
+HLT.US,D,20200909,000000,91.3876,91.567,89.823,90.0821,2245611.7624598,0
+HLT.US,D,20200910,000000,90.5903,92.8228,88.966,89.0557,1780181.2556156,0
+HLT.US,D,20200911,000000,89.3048,89.3297,85.9163,87.0724,1981216.088472,0
+HLT.US,D,20200914,000000,87.8796,92.2547,87.8796,91.9955,2146608.5040689,0
+HLT.US,D,20200915,000000,92.135,93.4605,91.4773,91.6268,1951924.3048895,0
+HLT.US,D,20200916,000000,92.145,94.756,91.3279,93.7096,3844451.270468,0
+HLT.US,D,20200917,000000,92.3643,92.7829,90.3112,90.8594,3439214.8169715,0
+HLT.US,D,20200918,000000,90.0323,91.0288,88.966,89.3346,5470130.2080208,0
+HLT.US,D,20200921,000000,86.9029,87.0026,83.2355,85.1888,5048737.7183685,0
+HLT.US,D,20200922,000000,84.7802,85.5376,83.664,84.9496,3829130.07824,0
+HLT.US,D,20200923,000000,85.3981,87.0325,83.3949,83.5743,2549549.136764,0
+HLT.US,D,20200924,000000,83.086,84.4613,81.2024,82.787,5325191.468655,0
+HLT.US,D,20200925,000000,82.777,85.7669,82.5429,85.6373,3266700.1391154,0
+HLT.US,D,20200928,000000,87.5208,89.1354,86.5043,88.7566,2297292.8159476,0
+HLT.US,D,20200929,000000,88.5972,88.6769,86.1356,86.305,2987812.0963181,0
+HLT.US,D,20200930,000000,87.2418,88.5772,84.8799,85.0294,3138161.2665237,0
+HLT.US,D,20201001,000000,85.6273,86.9428,85.2585,86.9229,1785592.6898736,0
+HLT.US,D,20201002,000000,84.6208,87.7202,84.3218,87.6603,1649632.5364045,0
+HLT.US,D,20201005,000000,88.1487,89.6996,87.5607,88.9957,1347203.2996285,0
+HLT.US,D,20201006,000000,89.9724,92.0753,89.0755,89.2948,2135282.9230435,0
+HLT.US,D,20201007,000000,90.1021,91.8361,90.1021,91.4076,2115712.2548128,0
+HLT.US,D,20201008,000000,91.9656,92.6134,90.8295,92.2247,2209985.3998914,0
+HLT.US,D,20201009,000000,92.6832,93.7795,90.9441,91.0588,1660482.4972115,0
+HLT.US,D,20201012,000000,91.1285,91.4673,90.0771,91.0388,1416495.3456366,0
+HLT.US,D,20201013,000000,90.4906,90.989,87.8896,88.3381,2092885.49458,0
+HLT.US,D,20201014,000000,88.6969,89.9227,87.5009,87.9993,2248850.7963528,0
+HLT.US,D,20201015,000000,87.0624,88.3978,86.1256,88.3779,1335317.8112573,0
+HLT.US,D,20201016,000000,88.5772,89.793,88.2184,89.1951,1908259.5592614,0
+HLT.US,D,20201019,000000,89.3445,90.5313,86.6737,87.2517,1562811.7781669,0
+HLT.US,D,20201020,000000,88.2284,90.1618,87.471,89.2648,2287038.8855409,0
+HLT.US,D,20201021,000000,89.0257,89.3247,87.9034,88.6669,3430551.3043841,0
+HLT.US,D,20201022,000000,89.9027,94.1084,89.3995,94.0684,4393375.2008568,0
+HLT.US,D,20201023,000000,94.4771,95.3442,93.8393,94.2878,2415665.0555144,0
+HLT.US,D,20201026,000000,92.6035,92.6832,88.1687,90.0721,2009607.8059447,0
+HLT.US,D,20201027,000000,89.9426,90.1468,87.172,87.3714,1672735.2366375,0
+HLT.US,D,20201028,000000,85.6871,86.3548,83.5586,83.7338,2287303.7879411,0
+HLT.US,D,20201029,000000,83.7338,87.1471,83.3351,86.2153,2555027.8000403,0
+HLT.US,D,20201030,000000,85.4679,87.7774,84.4912,87.5109,2343935.7067411,0
+HLT.US,D,20201102,000000,87.7002,88.2085,86.2253,87.7002,2360829.2552611,0
+HLT.US,D,20201103,000000,88.4476,91.6367,88.4476,90.3412,3051222.1049407,0
+HLT.US,D,20201104,000000,90.9591,96.2909,90.2715,92.7729,2995399.9446138,0
+HLT.US,D,20201105,000000,93.012,95.7527,92.7529,93.7596,2405894.7726718,0
+HLT.US,D,20201106,000000,93.331,94.7363,91.9656,92.5237,2868776.5973326,0
+HLT.US,D,20201109,000000,112.007,116.332,102.251,103.835,9617361.9116286,0
+HLT.US,D,20201110,000000,104.642,106.087,102.393,103.885,4435201.6843746,0
+HLT.US,D,20201111,000000,104.293,104.403,101.099,103.396,3708728.9271082,0
+HLT.US,D,20201112,000000,101.981,102.913,100.487,101.702,2711972.4379592,0
+HLT.US,D,20201113,000000,102.559,105.559,102.301,105.44,2647578.0760997,0
+HLT.US,D,20201116,000000,109.097,109.336,105.898,106.217,4490655.5902283,0
+HLT.US,D,20201117,000000,104.203,104.852,102.191,102.988,2742226.4995786,0
+HLT.US,D,20201118,000000,103.018,105.27,102.549,102.998,1908074.9303158,0
+HLT.US,D,20201119,000000,101.981,103.232,101.662,102.449,3295223.30437,0
+HLT.US,D,20201120,000000,102.499,103.018,101.104,101.414,2310543.9564651,0
+HLT.US,D,20201123,000000,102.539,104.692,102.061,104.692,3440196.1599539,0
+HLT.US,D,20201124,000000,107.602,109.247,106.666,108.569,2836721.4000756,0
+HLT.US,D,20201125,000000,107.632,107.781,105.858,105.938,1853613.4050445,0
+HLT.US,D,20201127,000000,106.257,106.636,103.815,104.055,1012107.7839225,0
+HLT.US,D,20201130,000000,103.686,103.92,101.424,103.277,2962963.4484477,0
+HLT.US,D,20201201,000000,104.902,105.28,103.516,104.483,1953363.2065632,0
+HLT.US,D,20201202,000000,103.945,106.825,103.446,106.386,2076286.9510057,0
+HLT.US,D,20201203,000000,106.765,111.16,106.765,108.788,3129840.9229547,0
+HLT.US,D,20201204,000000,109.496,110.861,108.255,110.472,1266061.8883036,0
+HLT.US,D,20201207,000000,109.904,110.034,107.961,109.456,1628173.4351543,0
+HLT.US,D,20201208,000000,108.27,110.383,108.24,108.678,1844739.1746388,0
+HLT.US,D,20201209,000000,109.127,109.585,105.34,106.337,2172624.1272856,0
+HLT.US,D,20201210,000000,105.888,107.483,104.842,106.994,2368185.3139566,0
+HLT.US,D,20201211,000000,106.446,107.243,103.945,104.383,2310612.1889015,0
+HLT.US,D,20201214,000000,106.027,106.027,102.629,102.689,2041816.5261835,0
+HLT.US,D,20201215,000000,105.19,105.539,102.559,104.612,1930023.699639,0
+HLT.US,D,20201216,000000,104.612,105.001,102.948,104.055,1962797.3443146,0
+HLT.US,D,20201217,000000,104.682,104.991,103.198,104.343,2418949.2432256,0
+HLT.US,D,20201218,000000,104.652,106.556,104.065,104.253,5249714.3529702,0
+HLT.US,D,20201221,000000,101.602,104.503,100.985,103.636,3342697.0254187,0
+HLT.US,D,20201222,000000,103.686,104.198,102.301,102.599,2401389.4250326,0
+HLT.US,D,20201223,000000,103.666,106.466,102.968,106.147,2203863.5455602,0
+HLT.US,D,20201224,000000,106.197,106.526,105.29,106.526,825189.03805703,0
+HLT.US,D,20201228,000000,107.622,109.027,106.755,107.014,1580543.1808692,0
+HLT.US,D,20201229,000000,107.811,109.273,107.144,107.583,1432882.1679744,0
+HLT.US,D,20201230,000000,107.731,110.462,107.731,109.805,1409960.0830143,0
+HLT.US,D,20201231,000000,109.307,111.23,108.315,110.881,1576873.680576,0
+HLT.US,D,20210104,000000,110.592,110.931,105.649,107.094,2768744.8353047,0
+HLT.US,D,20210105,000000,106.636,108.708,106.516,107.583,2572944.8351063,0
+HLT.US,D,20210106,000000,107.702,111.698,107.692,110.392,1874557.752767,0
+HLT.US,D,20210107,000000,111.071,113.502,110.871,112.904,2649440.4202463,0
+HLT.US,D,20210108,000000,113.532,115.276,112.645,113.771,4079010.3048004,0
+HLT.US,D,20210111,000000,112.107,113.323,110.941,112.795,1532862.7556749,0
+HLT.US,D,20210112,000000,112.795,113.701,111.748,111.948,1817820.4750578,0
+HLT.US,D,20210113,000000,111.898,112.795,110.274,111.489,2048819.3816789,0
+HLT.US,D,20210114,000000,112.176,113.293,110.731,111.728,2368648.893157,0
+HLT.US,D,20210115,000000,111.051,111.26,107.702,108.041,2176846.5109975,0
+HLT.US,D,20210119,000000,108.041,109.137,107.223,107.563,1845847.9517305,0
+HLT.US,D,20210120,000000,107.652,108.22,105.45,107.333,2781009.615749,0
+HLT.US,D,20210121,000000,107.313,109.545,106.775,108.45,1805858.7269048,0
+HLT.US,D,20210122,000000,107.144,107.518,104.313,104.602,2903959.4490643,0
+HLT.US,D,20210125,000000,103.745,105.372,102.241,104.762,5328363.2735298,0
+HLT.US,D,20210126,000000,105.37,105.908,104.253,104.313,2810520.1444952,0
+HLT.US,D,20210127,000000,102.599,103.466,98.2342,98.3339,4608282.2900857,0
+HLT.US,D,20210128,000000,100.537,104.483,100.537,103.646,6566548.1978883,0
+HLT.US,D,20210129,000000,102.873,102.888,98.6827,101.045,4860676.0791932,0
+HLT.US,D,20210201,000000,102.031,103.466,101.494,101.572,2870886.7857702,0
+HLT.US,D,20210202,000000,102.829,106.686,102.38,105.43,2565024.8553921,0
+HLT.US,D,20210203,000000,105.45,107.951,105.34,106.237,2381734.4696745,0
+HLT.US,D,20210204,000000,107.024,110.154,106.974,110.144,2098768.5353837,0
+HLT.US,D,20210205,000000,110.921,112.216,109.964,111.289,2287881.7568142,0
+HLT.US,D,20210208,000000,112.306,112.775,110.243,111.938,2068193.3799459,0
+HLT.US,D,20210209,000000,111.858,112.127,109.805,109.974,1595983.779861,0
+HLT.US,D,20210210,000000,109.795,110.114,108.44,108.968,2760057.240681,0
+HLT.US,D,20210211,000000,109.765,110.791,108.35,109.127,1798360.1828273,0
+HLT.US,D,20210212,000000,108.748,112.027,108.499,111.758,2135536.7878437,0
+HLT.US,D,20210216,000000,112.446,113.632,111.618,113.223,2937804.7443587,0
+HLT.US,D,20210217,000000,110.452,114.937,108.44,111.051,3829289.621731,0
+HLT.US,D,20210218,000000,108.599,114.818,108.13,113.731,2705369.9463185,0
+HLT.US,D,20210219,000000,114.568,117.389,114.12,116.512,3475093.0375037,0
+HLT.US,D,20210222,000000,118.346,121.714,117.14,119.551,4389172.8855086,0
+HLT.US,D,20210223,000000,121.166,121.894,117.887,121.534,3716006.7191856,0
+HLT.US,D,20210224,000000,122.93,127.046,121.963,126.826,4501490.4997626,0
+HLT.US,D,20210225,000000,127.325,127.723,120.677,122.561,5281136.393354,0
+HLT.US,D,20210226,000000,123.169,124.155,119.731,123.259,3627900.5822563,0
+HLT.US,D,20210301,000000,125.292,125.422,122.382,123.338,2623887.3728117,0
+HLT.US,D,20210302,000000,123.478,124.664,122.083,123.827,3336983.5622878,0
+HLT.US,D,20210303,000000,123.827,125.412,122.711,122.711,2115468.4241944,0
+HLT.US,D,20210304,000000,122.83,122.9,116.601,120.309,3567644.3169812,0
+HLT.US,D,20210305,000000,121.485,122.511,116.043,122.451,3709200.533654,0
+HLT.US,D,20210308,000000,123.099,126.329,121.604,124.983,2582160.227694,0
+HLT.US,D,20210309,000000,126.537,126.537,123.189,123.697,2569234.1946675,0
+HLT.US,D,20210310,000000,123.966,125.546,122.382,124.086,1853039.4498442,0
+HLT.US,D,20210311,000000,124.136,125.77,122.9,124.235,1717067.2553569,0
+HLT.US,D,20210312,000000,124.893,126.149,123.916,125.67,1594226.7946234,0
+HLT.US,D,20210315,000000,126.527,128.481,124.644,126.826,1780333.7751793,0
+HLT.US,D,20210316,000000,126.956,127.345,123.348,123.538,1825610.0104084,0
+HLT.US,D,20210317,000000,123.079,127.186,123.029,126.707,3844831.5659592,0
+HLT.US,D,20210318,000000,126.139,128.241,124.674,125.212,2607602.8991285,0
+HLT.US,D,20210319,000000,124.574,125.491,121.724,123.966,2820381.7383925,0
+HLT.US,D,20210322,000000,124.086,124.405,121.983,122.501,2038104.8823266,0
+HLT.US,D,20210323,000000,121.744,122.182,117.797,118.495,2668199.3231675,0
+HLT.US,D,20210324,000000,119.422,121.235,118.066,118.096,2041926.9021836,0
+HLT.US,D,20210325,000000,117.14,120.368,115.754,119.99,2689971.4908906,0
+HLT.US,D,20210326,000000,120.667,121.195,118.515,120.707,2157188.5453849,0
+HLT.US,D,20210329,000000,120.518,120.927,117.708,118.644,2142680.1218846,0
+HLT.US,D,20210330,000000,118.545,122.192,118.281,121.644,2557577.4856419,0
+HLT.US,D,20210331,000000,121.894,122.402,120.428,120.508,2038556.4205088,0
+HLT.US,D,20210401,000000,121.485,121.684,119.97,121.235,1702948.1581114,0
+HLT.US,D,20210405,000000,122.701,125.67,122.571,124.973,2268896.0813838,0
+HLT.US,D,20210406,000000,125.122,127.106,125.072,126.229,1725364.5203075,0
+HLT.US,D,20210407,000000,126.537,126.886,123.837,124.096,1810132.2849439,0
+HLT.US,D,20210408,000000,123.946,125.7,122.392,124.325,1853449.8478808,0
+HLT.US,D,20210409,000000,123.976,124.036,121.953,123.926,924628.78335722,0
+HLT.US,D,20210412,000000,124.056,125.013,122.054,124.853,2064840.9597983,0
+HLT.US,D,20210413,000000,123.358,126.438,122.013,125.68,3389278.7077032,0
+HLT.US,D,20210414,000000,125.571,127.843,125.212,126.089,2469777.3912583,0
+HLT.US,D,20210415,000000,126.936,127.414,125.352,126.846,1197027.7207685,0
+HLT.US,D,20210416,000000,128.083,128.61,127.111,127.614,1727229.8747089,0
+HLT.US,D,20210419,000000,127.056,127.295,124.833,125.501,1456258.8013712,0
+HLT.US,D,20210420,000000,124.525,124.873,120.259,121.804,2336453.2173546,0
+HLT.US,D,20210421,000000,122.093,123.548,120.897,123.488,1333907.0052926,0
+HLT.US,D,20210422,000000,123.019,126.339,122.431,125.072,2243074.1178763,0
+HLT.US,D,20210423,000000,125.511,126.996,125.132,126.966,1399418.1715892,0
+HLT.US,D,20210426,000000,128.162,129.747,126.687,127.136,1362078.9741835,0
+HLT.US,D,20210427,000000,127.285,129.906,127.156,129.567,1718779.0867761,0
+HLT.US,D,20210428,000000,129.377,129.807,128.52,128.67,1333342.080856,0
+HLT.US,D,20210429,000000,130.434,132.238,128.013,129.946,1602445.792956,0
+HLT.US,D,20210430,000000,129.268,129.616,127.146,128.261,1268188.1314323,0
+HLT.US,D,20210503,000000,129.198,129.727,127.953,128.231,1380023.1015405,0
+HLT.US,D,20210504,000000,127.733,128.411,125.262,127.813,2583673.3823132,0
+HLT.US,D,20210505,000000,126.677,126.677,121.904,122.202,2380014.6109097,0
+HLT.US,D,20210506,000000,121.734,122.307,119.063,120.358,3119401.3601845,0
+HLT.US,D,20210507,000000,120.787,123.119,119.392,123.019,2104273.2875327,0
+HLT.US,D,20210510,000000,122.053,123.278,120.667,121.166,2226550.8306658,0
+HLT.US,D,20210511,000000,118.854,121.744,117.757,121.415,1645958.0190204,0
+HLT.US,D,20210512,000000,120.618,121.844,117.14,117.887,1991051.5934964,0
+HLT.US,D,20210513,000000,118.435,120.747,117.827,119.751,1654286.3899347,0
+HLT.US,D,20210514,000000,120.877,124.006,120.035,123.189,1475779.2986929,0
+HLT.US,D,20210517,000000,123.004,123.004,119.98,121.295,1433811.3332114,0
+HLT.US,D,20210518,000000,121.734,122.95,120.309,120.378,2244716.713441,0
+HLT.US,D,20210519,000000,117.837,120.249,117.488,120.159,1517059.9227193,0
+HLT.US,D,20210520,000000,120.299,120.787,118.644,120.169,1489436.8235743,0
+HLT.US,D,20210521,000000,120.907,121.804,120.289,120.568,1434399.3362663,0
+HLT.US,D,20210524,000000,121.674,123.478,120.907,123.169,2064721.5530346,0
+HLT.US,D,20210525,000000,124.205,124.883,122.93,123.378,1378909.3073579,0
+HLT.US,D,20210526,000000,123.996,125.969,123.498,125.79,1528268.1038175,0
+HLT.US,D,20210527,000000,126.567,127.245,124.684,125.84,2403869.8747796,0
+HLT.US,D,20210528,000000,125.471,125.889,123.966,124.843,896775.90144843,0
+HLT.US,D,20210601,000000,127.166,127.166,125.372,126.179,1494337.5179775,0
+HLT.US,D,20210602,000000,126.448,126.567,124.136,124.743,1467090.7006509,0
+HLT.US,D,20210603,000000,123.707,124.071,121.774,122.711,1335949.9647122,0
+HLT.US,D,20210604,000000,123.328,124.395,122.511,124.325,1662788.3521947,0
+HLT.US,D,20210607,000000,125.102,125.382,124.106,124.475,1358488.7439266,0
+HLT.US,D,20210608,000000,124.743,127.723,124.335,127.404,1985255.8500745,0
+HLT.US,D,20210609,000000,127.913,128.331,125.949,126.019,1514084.7878084,0
+HLT.US,D,20210610,000000,126.358,126.836,124.833,126.159,1747723.6876674,0
+HLT.US,D,20210611,000000,126.358,128.301,126.174,128.172,1595388.7528787,0
+HLT.US,D,20210614,000000,127.913,129.409,127.156,128.172,1576461.2757029,0
+HLT.US,D,20210615,000000,127.933,129.527,127.693,128.81,2579935.6495835,0
+HLT.US,D,20210616,000000,129.039,129.368,126.069,126.497,1977345.9045422,0
+HLT.US,D,20210617,000000,126.577,127.793,124.833,125.81,1864223.5489059,0
+HLT.US,D,20210618,000000,124.066,124.783,122.97,123.298,2013504.0787471,0
+HLT.US,D,20210621,000000,124.146,126.438,123.149,126.309,2288679.4742693,0
+HLT.US,D,20210622,000000,126.428,126.487,124.923,125.67,1398966.6334071,0
+HLT.US,D,20210623,000000,125.372,125.979,124.973,125.252,1011073.2597763,0
+HLT.US,D,20210624,000000,126.339,126.388,123.827,124.086,1650940.9937144,0
+HLT.US,D,20210625,000000,124.614,125.062,123.768,124.056,5417883.2266782,0
+HLT.US,D,20210628,000000,123.638,123.638,119.103,120.309,2038454.0718541,0
+HLT.US,D,20210629,000000,120.349,120.792,118.256,118.545,1734321.0310043,0
+HLT.US,D,20210630,000000,118.654,120.388,118.495,120.209,2665870.3895659,0
+HLT.US,D,20210701,000000,120.219,123.413,120.209,123.199,2476364.8316261,0
+HLT.US,D,20210702,000000,124.066,126.597,123.338,126.378,2299369.8915852,0
+HLT.US,D,20210706,000000,126.627,127.564,123.707,125.402,1861022.6449039,0
+HLT.US,D,20210707,000000,124.205,125.959,121.41,124.026,1964785.1157341,0
+HLT.US,D,20210708,000000,121.774,123.697,120.269,122.711,2467072.1758384,0
+HLT.US,D,20210709,000000,123.807,125.8,122.97,125.62,1340338.9158423,0
+HLT.US,D,20210712,000000,124.574,125.949,124.016,125.422,2037482.7630535,0
+HLT.US,D,20210713,000000,124.753,125.072,122.9,123.039,1556044.7259444,0
+HLT.US,D,20210714,000000,123.298,124.893,122.81,123.448,1530374.2785825,0
+HLT.US,D,20210715,000000,122.581,123.418,121.475,122.481,1993457.7902979,0
+HLT.US,D,20210716,000000,123.747,124.574,119.003,119.342,3012674.7920431,0
+HLT.US,D,20210719,000000,115.605,119.053,114.309,116.611,5244962.164458,0
+HLT.US,D,20210720,000000,116.94,121.007,116.303,120.488,1720825.0564501,0
+HLT.US,D,20210721,000000,121.475,124.893,121.246,124.505,2029231.655339,0
+HLT.US,D,20210722,000000,123.658,124.126,121.904,122.791,1567040.1823877,0
+HLT.US,D,20210723,000000,124.175,125.192,123.199,124.833,2494083.189892,0
+HLT.US,D,20210726,000000,124.305,126.856,122.89,126.239,2685630.7038331,0
+HLT.US,D,20210727,000000,125.362,128.132,124.365,128.063,2496008.7493842,0
+HLT.US,D,20210728,000000,128.79,129.467,126.169,129.089,2232861.3276153,0
+HLT.US,D,20210729,000000,129.557,136.423,127.066,134.042,3632123.9693863,0
+HLT.US,D,20210730,000000,132.915,133.355,130.564,131.002,1855871.095955,0
+HLT.US,D,20210802,000000,132.018,132.438,126.587,127.434,2162099.2739698,0
+HLT.US,D,20210803,000000,127.713,127.713,123.049,125.65,3148066.0074028,0
+HLT.US,D,20210804,000000,124.136,125.412,122.691,123.966,2257205.25614,0
+HLT.US,D,20210805,000000,124.913,126.92,124.415,125.969,1887685.4728482,0
+HLT.US,D,20210806,000000,126.339,126.896,124.973,126.229,1722927.2175424,0
+HLT.US,D,20210809,000000,125.561,125.571,122.392,124.185,1780656.8758341,0
+HLT.US,D,20210810,000000,124.265,126.816,123.727,125.919,1643145.4378548,0
+HLT.US,D,20210811,000000,125.122,125.909,123.732,124.604,2225825.3593198,0
+HLT.US,D,20210812,000000,124.046,124.445,122.133,123.009,2076904.0531879,0
+HLT.US,D,20210813,000000,122.661,123.009,120.902,121.794,1958079.2720207,0
+HLT.US,D,20210816,000000,120.717,122.162,119.771,121.076,2472826.7791147,0
+HLT.US,D,20210817,000000,119.701,120.378,118.953,119.581,2240945.8679113,0
+HLT.US,D,20210818,000000,118.983,120.01,117.678,118.595,2368042.8285747,0
+HLT.US,D,20210819,000000,118.395,119.063,117.13,118.824,2701416.4786797,0
+HLT.US,D,20210820,000000,118.096,121.926,117.937,121.355,2563744.4937913,0
+HLT.US,D,20210823,000000,122.272,123.288,121.515,122.611,1805606.8689409,0
+HLT.US,D,20210824,000000,123.737,127.514,123.717,126.428,2190135.781406,0
+HLT.US,D,20210825,000000,126.438,127.484,125.013,126.886,1397439.4309336,0
+HLT.US,D,20210826,000000,126.259,126.309,124.165,125.192,1041542.0528868,0
+HLT.US,D,20210827,000000,125.052,127.534,125.052,127.126,1153624.867286,0
+HLT.US,D,20210830,000000,127.464,127.464,124.803,125.292,1140660.7043687,0
+HLT.US,D,20210831,000000,125.292,125.74,123.608,124.435,2707176.099047,0
+HLT.US,D,20210901,000000,125.182,125.541,123.747,124.893,2134938.7506069,0
+HLT.US,D,20210902,000000,124.295,125.102,123.358,123.966,1997948.0866645,0
+HLT.US,D,20210903,000000,123.488,123.737,120.438,122.661,1703155.8656753,0
+HLT.US,D,20210907,000000,122.083,123.568,121.465,122.95,1136095.1516383,0
+HLT.US,D,20210908,000000,123.468,123.767,121.007,122.342,2296211.1311468,0
+HLT.US,D,20210909,000000,122.262,126.527,122.102,125.322,1940561.5973912,0
+HLT.US,D,20210910,000000,126.269,128.421,124.923,126.966,2295573.960601,0
+HLT.US,D,20210913,000000,127.823,129.807,126.299,129.767,1464749.7260312,0
+HLT.US,D,20210914,000000,130.155,131.661,129.079,131.371,1773353.9983021,0
+HLT.US,D,20210915,000000,130.674,131.411,128.391,130.952,1702975.2504023,0
+HLT.US,D,20210916,000000,130.674,132.108,130.399,131.571,975985.73277201,0
+HLT.US,D,20210917,000000,131.67,132.985,130.394,130.764,1755117.876254,0
+HLT.US,D,20210920,000000,128.76,129.717,126.547,128.391,1983157.7026549,0
+HLT.US,D,20210921,000000,129.667,130.404,127.255,127.384,1525908.0642523,0
+HLT.US,D,20210922,000000,127.953,129.627,127.803,128.75,1858001.3527564,0
+HLT.US,D,20210923,000000,129.457,134.639,129.218,134.032,2514400.4012505,0
+HLT.US,D,20210924,000000,133.902,135.841,133.528,135.019,2319662.0174892,0
+HLT.US,D,20210927,000000,136.863,138.895,135.986,138.327,2331582.6254968,0
+HLT.US,D,20210928,000000,137.76,139.732,135.606,136.086,2351151.2868912,0
+HLT.US,D,20210929,000000,136.843,136.893,133.105,134.699,2159950.9556411,0
+HLT.US,D,20210930,000000,134.57,134.57,131.296,131.661,2424202.1374108,0
+HLT.US,D,20211001,000000,134.312,138.107,133.673,137.68,4578720.5870121,0
+HLT.US,D,20211004,000000,137.988,140.958,136.453,138.038,3700227.9682664,0
+HLT.US,D,20211005,000000,138.277,140.351,137.32,139.274,2035406.690834,0
+HLT.US,D,20211006,000000,137.48,139.154,135.237,138.885,1757582.2713102,0
+HLT.US,D,20211007,000000,140.381,142.822,139.652,140.689,1508495.748532,0
+HLT.US,D,20211008,000000,140.888,142.015,140.411,141.028,1659546.3080473,0
+HLT.US,D,20211011,000000,140.948,143.319,140.708,142.363,1499992.7828538,0
+HLT.US,D,20211012,000000,142.732,144.616,142.457,144.206,2344576.8909597,0
+HLT.US,D,20211013,000000,144.506,144.756,140.231,140.351,2202622.3172685,0
+HLT.US,D,20211014,000000,141.805,142.075,140.753,141.098,1222412.1939484,0
+HLT.US,D,20211015,000000,142.722,144.955,142.632,144.028,1680407.3720606,0
+HLT.US,D,20211018,000000,142.882,144.256,142.234,143.569,1078134.7071648,0
+HLT.US,D,20211019,000000,144.486,144.486,140.311,140.471,3758103.1221945,0
+HLT.US,D,20211020,000000,140.051,141.426,139.01,139.762,1506544.1001671,0
+HLT.US,D,20211021,000000,139.613,141.143,139.284,141.018,1311227.7475327,0
+HLT.US,D,20211022,000000,140.091,142.274,139.991,141.178,1094691.1071754,0
+HLT.US,D,20211025,000000,141.288,142.542,139.374,141.685,1417128.5025098,0
+HLT.US,D,20211026,000000,142.972,144.756,142.532,143.959,2651355.9455567,0
+HLT.US,D,20211027,000000,140.599,148.532,139.926,146.719,3516865.3364396,0
+HLT.US,D,20211028,000000,147.844,148.219,145.093,145.543,1626117.4312984,0
+HLT.US,D,20211029,000000,145.083,146,142.353,143.459,2574905.5142349,0
+HLT.US,D,20211101,000000,143.809,145.014,142.712,144.286,4263968.3715374,0
+HLT.US,D,20211102,000000,144.018,144.466,140.141,140.858,2601127.8415971,0
+HLT.US,D,20211103,000000,140.011,146.31,139.394,144.746,2344190.5749595,0
+HLT.US,D,20211104,000000,145.493,147.581,145.343,146.937,1289298.0431549,0
+HLT.US,D,20211105,000000,151.672,153.316,148.184,151.322,3045470.5119187,0
+HLT.US,D,20211108,000000,151.742,153.873,149.968,150.655,1900214.1522744,0
+HLT.US,D,20211109,000000,150.355,151.462,146.13,147.954,1359214.2152726,0
+HLT.US,D,20211110,000000,146.927,148.681,144.736,146.03,1260156.7722999,0
+HLT.US,D,20211111,000000,145.313,146.649,142.912,143.092,1639668.5938526,0
+HLT.US,D,20211112,000000,143.21,144.965,142.313,142.982,1878886.4988062,0
+HLT.US,D,20211115,000000,143.759,143.919,141.935,142.423,958957.72621562,0
+HLT.US,D,20211116,000000,142.383,143.799,139.836,141.258,2404934.5014711,0
+HLT.US,D,20211117,000000,140.331,144.236,139.374,144.038,2313895.3731946,0
+HLT.US,D,20211118,000000,144.596,145.393,142.025,143.102,1317888.4374279,0
+HLT.US,D,20211119,000000,140.251,144.646,136.618,143.879,3024830.1999055,0
+HLT.US,D,20211122,000000,145.054,145.183,141.377,143.379,2188040.6442411,0
+HLT.US,D,20211123,000000,145.054,146.33,144.097,145.233,1410427.6758873,0
+HLT.US,D,20211124,000000,143.489,145.871,142.462,144.796,1070501.7050509,0
+HLT.US,D,20211126,000000,135.337,136.134,131.67,135.746,3525638.2216088,0
+HLT.US,D,20211129,000000,137.998,139.921,137.432,137.6,2566709.5945206,0
+HLT.US,D,20211130,000000,135.526,136.963,133.335,134.609,3002584.4188004,0
+HLT.US,D,20211201,000000,137.091,138.122,129.437,129.517,3583007.6527729,0
+HLT.US,D,20211202,000000,131.211,140.091,130.524,139.114,3161447.5922841,0
+HLT.US,D,20211203,000000,139.104,139.921,135.079,138.267,2741868.2792875,0
+HLT.US,D,20211206,000000,141.038,145.503,140.758,143.819,1715727.6920833,0
+HLT.US,D,20211207,000000,145.383,148.247,141.645,142.662,1986915.5037483,0
+HLT.US,D,20211208,000000,143.929,145.113,141.536,143.899,1513425.5420624,0
+HLT.US,D,20211209,000000,142.722,144.536,141.845,143.819,884914.49511354,0
+HLT.US,D,20211210,000000,144.506,146.12,141.925,145.633,1448773.3017301,0
+HLT.US,D,20211213,000000,144.058,144.157,140.401,141.925,1573231.2725736,0
+HLT.US,D,20211214,000000,141.635,144.666,140.908,141.496,1586682.0933096,0
+HLT.US,D,20211215,000000,141.338,141.875,137.41,139.812,1801791.8730112,0
+HLT.US,D,20211216,000000,140.619,141.655,138.482,138.527,1858473.9627203,0
+HLT.US,D,20211217,000000,138.028,141.278,137.131,140.461,3078850.2211766,0
+HLT.US,D,20211220,000000,138.527,140.778,136.903,139.891,2074293.1590772,0
+HLT.US,D,20211221,000000,142.065,148.144,141.84,148.044,2221678.2319717,0
+HLT.US,D,20211222,000000,147.714,152.947,147.714,152.219,3109246.7681779,0
+HLT.US,D,20211223,000000,153.486,154.691,151.991,154.183,1389632.837474,0
+HLT.US,D,20211227,000000,153.186,154.91,151.802,154.76,909092.85963816,0
+HLT.US,D,20211228,000000,154.403,155.479,153.381,154.492,969023.0140039,0
+HLT.US,D,20211229,000000,153.903,155.28,153.526,154.84,896422.6982482,0
+HLT.US,D,20211230,000000,154.85,156.157,153.903,154.453,1479238.0811678,0
+HLT.US,D,20211231,000000,154.303,156.435,154.053,155.459,1191382.490074,0
+HLT.US,D,20220103,000000,155.419,156.609,152.229,153.953,1718509.1672851,0
+HLT.US,D,20220104,000000,156.954,158.664,155.419,155.429,2050092.7193525,0
+HLT.US,D,20220105,000000,155.687,155.927,151.262,151.282,1344440.8893721,0
+HLT.US,D,20220106,000000,151.722,153.076,150.395,151.662,1788395.2368572,0
+HLT.US,D,20220107,000000,152.05,154.502,151.452,151.482,2047140.6630596,0
+HLT.US,D,20220110,000000,150.325,151.522,145.543,148.104,2661384.1068721,0
+HLT.US,D,20220111,000000,148.681,152.986,147.247,151.981,3500264.7860289,0
+HLT.US,D,20220112,000000,153.406,153.615,149.201,149.488,2017041.1278403,0
+HLT.US,D,20220113,000000,150.078,151.572,148.551,149.39,2241922.1938029,0
+HLT.US,D,20220114,000000,148.641,148.921,145.95,147.477,2727819.4213148,0
+HLT.US,D,20220118,000000,145.802,146.035,143.29,144.028,2862406.8987104,0
+HLT.US,D,20220119,000000,144.466,145.063,141.338,141.725,3142152.8640536,0
+HLT.US,D,20220120,000000,142.572,146.25,141.358,141.755,2585316.9812961,0
+HLT.US,D,20220121,000000,141.765,144.686,140.649,141.775,3619712.6898873,0
+HLT.US,D,20220124,000000,137.77,140.121,134.101,140.001,5074857.6970761,0
+HLT.US,D,20220125,000000,137.67,143.012,134.072,141.905,3989748.230125,0
+HLT.US,D,20220126,000000,144.078,148.314,142.612,144.326,2833921.8633465,0
+HLT.US,D,20220127,000000,145.263,146.52,136.423,136.783,3546311.6464221,0
+HLT.US,D,20220128,000000,137.75,143.072,136.254,142.902,2375972.8424708,0
+HLT.US,D,20220131,000000,141.705,144.945,140.913,144.616,1620786.2704951,0
+HLT.US,D,20220201,000000,145.433,145.737,143.092,145.223,2782333.1243317,0
+HLT.US,D,20220202,000000,145.493,145.493,142.254,144.097,2749633.7326015,0
+HLT.US,D,20220203,000000,143.679,145.363,142.165,143.659,2848186.4562284,0
+HLT.US,D,20220204,000000,142.932,146.639,141.985,145.004,3180312.8575326,0
+HLT.US,D,20220207,000000,145.98,148.961,145.263,148.134,2534843.0398818,0
+HLT.US,D,20220208,000000,148.741,153.176,148.144,152.858,3112919.2787257,0
+HLT.US,D,20220209,000000,154.323,156.954,152.369,152.619,2718599.0116362,0
+HLT.US,D,20220210,000000,151.442,155.952,150.325,153.675,2559887.3542979,0
+HLT.US,D,20220211,000000,154.163,155.266,148.741,149.021,2808067.7904573,0
+HLT.US,D,20220214,000000,149.25,153.973,149.25,150.915,4427225.5132422,0
+HLT.US,D,20220215,000000,153.466,158.548,153.466,157.461,4993719.2960059,0
+HLT.US,D,20220216,000000,157.362,160.412,154.473,155.807,4825058.7473885,0
+HLT.US,D,20220217,000000,153.606,155.15,149.518,152.519,3141773.5719806,0
+HLT.US,D,20220218,000000,152.639,153.963,149.413,149.898,2325950.4392386,0
+HLT.US,D,20220222,000000,149.488,150.088,145.393,146.659,3001643.2125451,0
+HLT.US,D,20220223,000000,147.824,147.974,142.582,142.882,3158428.3069731,0
+HLT.US,D,20220224,000000,138.497,146.16,137.56,145.593,3361479.0069579,0
+HLT.US,D,20220225,000000,146.5,150.167,144.516,150.157,1955821.5811102,0
+HLT.US,D,20220228,000000,146.719,149.638,144.386,148.354,3224117.078288,0
+HLT.US,D,20220301,000000,146.867,147.714,140.569,141.685,3169178.92938,0
+HLT.US,D,20220302,000000,143.31,146.5,143.31,145.413,2073796.4670768,0
+HLT.US,D,20220303,000000,147.626,148.334,140.52,141.526,2694957.4758392,0
+HLT.US,D,20220304,000000,139.454,140.619,132.806,137.201,4526334.1305421,0
+HLT.US,D,20220307,000000,137.37,137.53,128.331,128.65,4222295.4110015,0
+HLT.US,D,20220308,000000,130.524,137.72,128.431,133.464,5048915.3233867,0
+HLT.US,D,20220309,000000,138.028,140.191,136.987,138.048,3181895.2480063,0
+HLT.US,D,20220310,000000,135.029,143.839,134.739,142.452,3320843.5808227,0
+HLT.US,D,20220311,000000,144.087,145.303,141.048,141.288,1690602.1007944,0
+HLT.US,D,20220314,000000,142.702,143.414,139.768,141.078,1592134.6677131,0
+HLT.US,D,20220315,000000,143.002,145.223,141.935,143.749,1587019.2418188,0
+HLT.US,D,20220316,000000,145.723,150.575,145.208,150.277,4307248.8080015,0
+HLT.US,D,20220317,000000,147.137,150.715,147.137,150.625,1673923.2837655,0
+HLT.US,D,20220318,000000,149.698,152.728,148.711,151.272,3070621.1886622,0
+HLT.US,D,20220321,000000,150.048,150.585,147.516,149.838,1862247.8185046,0
+HLT.US,D,20220322,000000,151.192,152.966,149.201,150.905,2198078.8397384,0
+HLT.US,D,20220323,000000,149.061,150.333,147.864,147.904,1271842.5804528,0
+HLT.US,D,20220324,000000,147.904,151.532,147.257,151.372,1184017.4006146,0
+HLT.US,D,20220325,000000,151.692,153.316,150.445,150.985,1078311.308765,0
+HLT.US,D,20220328,000000,151.482,151.597,148.503,150.167,1255094.5275694,0
+HLT.US,D,20220329,000000,153.076,155.538,152.559,154.78,2526990.2891859,0
+HLT.US,D,20220330,000000,153.296,155.24,152.001,152.629,1715423.6563739,0
+HLT.US,D,20220331,000000,152.219,154.572,151.014,151.222,1821026.3961509,0
+HLT.US,D,20220401,000000,152.589,153.316,149.34,150.197,1470089.9175983,0
+HLT.US,D,20220404,000000,149.488,152.389,148.468,151.822,1781296.0532163,0
+HLT.US,D,20220405,000000,152.139,153.121,149.698,151.034,1601180.4826279,0
+HLT.US,D,20220406,000000,149.493,149.493,144.316,145.113,2038608.5982542,0
+HLT.US,D,20220407,000000,144.806,145.94,141.66,145.054,3289964.3896757,0
+HLT.US,D,20220408,000000,144.216,146.55,143.344,144.984,1652350.7962607,0
+HLT.US,D,20220411,000000,143.809,146.689,143.141,143.21,1169099.582496,0
+HLT.US,D,20220412,000000,144.506,146.45,143.364,144.386,1704049.9112757,0
+HLT.US,D,20220413,000000,145.911,153.755,145.173,153.406,2511078.0836484,0
+HLT.US,D,20220414,000000,153.933,156.794,153.376,155.05,2359225.7930055,0
+HLT.US,D,20220418,000000,155.21,159.475,154.534,156.037,1468745.3372338,0
+HLT.US,D,20220419,000000,156.844,162.788,156.147,162.584,2211521.6331288,0
+HLT.US,D,20220420,000000,163.242,165.654,162.216,162.356,2120291.8553975,0
+HLT.US,D,20220421,000000,166.142,167.418,156.276,156.425,2275899.9402974,0
+HLT.US,D,20220422,000000,155.469,156.954,152.409,152.828,1699949.9445822,0
+HLT.US,D,20220425,000000,152.439,155.747,150.088,155.409,2338985.844847,0
+HLT.US,D,20220426,000000,154.582,156.316,150.775,151.202,1853609.3913718,0
+HLT.US,D,20220427,000000,151.173,157.213,150.403,156.524,2524555.9966752,0
+HLT.US,D,20220428,000000,158.288,161.996,156.167,160.671,1783839.7183089,0
+HLT.US,D,20220429,000000,160.492,161.508,154.403,154.76,2201967.0851955,0
+HLT.US,D,20220502,000000,157.491,158.239,150.315,154.88,3299004.1840814,0
+HLT.US,D,20220503,000000,152.599,154.173,145.163,148.453,5172566.5460116,0
+HLT.US,D,20220504,000000,148.483,151.124,143.25,150.875,3786777.8035946,0
+HLT.US,D,20220505,000000,149.061,152.619,147.719,149.38,3935226.4997626,0
+HLT.US,D,20220506,000000,149.24,149.488,141.675,142.992,3623865.8377446,0
+HLT.US,D,20220509,000000,142.065,142.075,132.048,132.856,4434196.2593557,0
+HLT.US,D,20220510,000000,135.397,139.324,134.6,137.32,3218805.9858482,0
+HLT.US,D,20220511,000000,137.5,140.431,133.533,134.052,2729925.5960797,0
+HLT.US,D,20220512,000000,133.822,135.307,128.83,131.979,2255153.2659569,0
+HLT.US,D,20220513,000000,134.46,136.813,133.872,136.124,2094768.9105085,0
+HLT.US,D,20220516,000000,134.879,135.736,132.088,132.398,2273892.1005143,0
+HLT.US,D,20220517,000000,135.586,136.393,132.548,134.619,2314421.1643222,0
+HLT.US,D,20220518,000000,132.656,133.832,126.487,128.222,3532709.3095406,0
+HLT.US,D,20220519,000000,127.056,133.444,126.911,131.261,2477412.4002087,0
+HLT.US,D,20220520,000000,133.165,133.832,127.923,129.837,2687029.4687795,0
+HLT.US,D,20220523,000000,131.042,132.498,128.291,131.899,1819526.2859681,0
+HLT.US,D,20220524,000000,130.225,130.544,125.85,127.843,1820590.9126596,0
+HLT.US,D,20220525,000000,127.883,131.939,126.776,131.291,2566054.3624473,0
+HLT.US,D,20220526,000000,133.167,139.333,132.648,138.155,2629481.2825322,0
+HLT.US,D,20220527,000000,139.023,144.281,139.023,141.927,1864882.2472561,0
+HLT.US,D,20220531,000000,140.311,141.448,138.909,140.54,3318450.59923,0
+HLT.US,D,20220601,000000,140.789,142.217,136.2,138.105,1458936.5405385,0
+HLT.US,D,20220602,000000,137.936,142.077,137.857,141.967,1305680.5702188,0
+HLT.US,D,20220603,000000,140.021,142.755,139.643,141.847,1070286.1030274,0
+HLT.US,D,20220606,000000,143.403,145.369,141.627,144.092,1583276.857369,0
+HLT.US,D,20220607,000000,141.997,143.803,140.251,143.493,1164615.279046,0
+HLT.US,D,20220608,000000,141.508,142.55,139.961,140.391,1482459.9508467,0
+HLT.US,D,20220609,000000,139.732,139.732,135.481,135.491,1718839.6550355,0
+HLT.US,D,20220610,000000,132.099,134.145,127.121,127.181,2938654.2651132,0
+HLT.US,D,20220613,000000,123.369,123.539,119.079,120.576,3191231.7466344,0
+HLT.US,D,20220614,000000,120.516,121.753,117.702,118.87,2475103.7657219,0
+HLT.US,D,20220615,000000,121.034,123.339,119.987,121.613,2478011.3674818,0
+HLT.US,D,20220616,000000,118.191,118.74,114.39,115.158,2646483.887239,0
+HLT.US,D,20220617,000000,116.036,117.074,113.392,116.016,2687212.3619421,0
+HLT.US,D,20220621,000000,117.273,118.091,113.881,114.18,2051356.6405773,0
+HLT.US,D,20220622,000000,112.903,114.18,110.918,111.766,3311247.2438876,0
+HLT.US,D,20220623,000000,112.434,112.534,108.464,110.269,3714295.3716021,0
+HLT.US,D,20220624,000000,112.155,117.672,111.624,116.445,2594249.2876812,0
+HLT.US,D,20220627,000000,116.415,118.73,115.108,116.764,2215434.1814592,0
+HLT.US,D,20220628,000000,117.602,121.034,114.938,115.018,1875090.4250996,0
+HLT.US,D,20220629,000000,114.44,115.158,111.496,112.804,2800523.6371437,0
+HLT.US,D,20220630,000000,110.788,112.943,108.892,111.187,3924730.1674298,0
+HLT.US,D,20220701,000000,110.838,112.794,110.12,112.734,1832000.5888845,0
+HLT.US,D,20220705,000000,110,111.985,109.022,111.776,2426479.3631785,0
+HLT.US,D,20220706,000000,111.926,113.052,108.164,109.501,2158828.6576426,0
+HLT.US,D,20220707,000000,111.147,114.51,110.528,113.642,2724896.9253924,0
+HLT.US,D,20220708,000000,113.102,113.292,110.349,111.336,1922758.6566402,0
+HLT.US,D,20220711,000000,110.848,111.656,109.317,111.336,1729284.3699405,0
+HLT.US,D,20220712,000000,112.045,114.205,111.731,112.384,2684500.2039406,0
+HLT.US,D,20220713,000000,109.76,114.938,109.361,113.861,2972268.5870099,0
+HLT.US,D,20220714,000000,111.926,113.856,110.858,113.052,2972718.6087921,0
+HLT.US,D,20220715,000000,114.908,116.824,113.821,116.076,2196592.4008719,0
+HLT.US,D,20220718,000000,117.453,120.057,116.604,117.154,2272831.5030664,0
+HLT.US,D,20220719,000000,119.258,121.982,119.258,121.134,1834751.8356376,0
+HLT.US,D,20220720,000000,120.246,123.324,119.892,122.411,1532038.5198413,0
+HLT.US,D,20220721,000000,120.266,122.362,118.79,121.693,1688883.6393861,0
+HLT.US,D,20220722,000000,122.262,124.816,120.027,120.556,2114746.5685001,0
+HLT.US,D,20220725,000000,121.034,122.101,119.303,121.913,1556670.4470563,0
+HLT.US,D,20220726,000000,121.015,121.613,119.807,119.947,2209013.6034262,0
+HLT.US,D,20220727,000000,126.053,129.974,124.816,128.957,4465866.827535,0
+HLT.US,D,20220728,000000,128.927,129.875,125.435,127.709,2614574.4362811,0
+HLT.US,D,20220729,000000,127.605,128.248,126.123,127.779,1786014.175942,0
+HLT.US,D,20220801,000000,126.811,128.909,125.774,128.398,1806554.813814,0
+HLT.US,D,20220802,000000,127.47,130.234,126.462,128.388,2104012.1959223,0
+HLT.US,D,20220803,000000,129.036,131.611,129.036,130.673,1632381.3499651,0
+HLT.US,D,20220804,000000,130.114,130.812,128.907,130.753,1361126.4610688,0
+HLT.US,D,20220805,000000,129.226,131.611,129.076,130.024,1152180.0446321,0
+HLT.US,D,20220808,000000,131.451,132.658,130.323,130.423,1173365.145769,0
+HLT.US,D,20220809,000000,130.283,131.171,128.567,131.151,1221870.2775059,0
+HLT.US,D,20220810,000000,134.484,134.873,133.017,133.357,1071774.4824185,0
+HLT.US,D,20220811,000000,135.501,136.359,133.775,134.384,1053488.964836,0
+HLT.US,D,20220812,000000,135.083,137.198,134.245,137.128,1198767.8229852,0
+HLT.US,D,20220815,000000,135.971,138.145,135.971,136.709,942827.70654339,0
+HLT.US,D,20220816,000000,135.911,138.924,135.911,138.705,1162286.9926316,0
+HLT.US,D,20220817,000000,136.609,137.657,135.981,137.148,1295639.7724144,0
+HLT.US,D,20220818,000000,136.799,138.535,136.589,138.455,946084.10024136,0
+HLT.US,D,20220819,000000,136.449,137.347,134.863,135.173,1722507.9840398,0
+HLT.US,D,20220822,000000,131.9,133.516,130.932,131.281,1476234.8165721,0
+HLT.US,D,20220823,000000,131.97,133.676,131.78,131.98,1244919.6114155,0
+HLT.US,D,20220824,000000,131.74,133.995,131.74,132.997,1032626.5964693,0
+HLT.US,D,20220825,000000,134.176,136.044,133.996,135.924,1047603.1042691,0
+HLT.US,D,20220826,000000,135.864,136.433,130.87,130.94,1234102.9311826,0
+HLT.US,D,20220829,000000,129.631,130.91,128.922,129.322,1460143.0921197,0
+HLT.US,D,20220830,000000,130.211,131.179,126.325,126.685,2419194.6697551,0
+HLT.US,D,20220831,000000,126.994,129.222,126.625,127.214,2308287.5118073,0
+HLT.US,D,20220901,000000,125.866,127.643,123.898,127.524,1672769.8742685,0
+HLT.US,D,20220902,000000,129.631,130.34,126.764,127.344,1399716.8118141,0
+HLT.US,D,20220906,000000,127.693,129.102,124.857,126.725,1596533.4672404,0
+HLT.US,D,20220907,000000,126.904,131.349,126.904,131.03,1366156.3338512,0
+HLT.US,D,20220908,000000,129.641,132.867,128.852,132.818,2325694.4693379,0
+HLT.US,D,20220909,000000,133.986,136.568,133.557,135.754,1995472.8616561,0
+HLT.US,D,20220912,000000,137.213,137.812,135.884,136.493,1236753.9706684,0
+HLT.US,D,20220913,000000,132.408,133.806,129.671,130.31,2136485.5363637,0
+HLT.US,D,20220914,000000,130.94,134.795,129.232,134.675,1822600.6591693,0
+HLT.US,D,20220915,000000,135.425,137.812,134.536,135.085,2253977.243669,0
+HLT.US,D,20220916,000000,133.866,133.866,129.012,130.65,3413624.8098346,0
+HLT.US,D,20220919,000000,128.732,132.798,128.652,132.148,1505520.1180629,0
+HLT.US,D,20220920,000000,131.439,133.137,130.101,131.529,1351220.2091949,0
+HLT.US,D,20220921,000000,131.429,131.449,124.487,124.487,2328743.9656649,0
+HLT.US,D,20220922,000000,124.487,124.487,118.294,119.283,3684251.0899197,0
+HLT.US,D,20220923,000000,117.895,118.644,116.252,118.194,4413327.9955985,0
+HLT.US,D,20220926,000000,118.694,119.763,116.766,117.345,1986531.6102783,0
+HLT.US,D,20220927,000000,120.022,120.801,116.756,118.035,2608897.1686154,0
+HLT.US,D,20220928,000000,118.394,124.207,117.805,123.528,1951049.9296064,0
+HLT.US,D,20220929,000000,121.55,122.949,119.773,121.72,1785273.8630245,0
+HLT.US,D,20220930,000000,120.392,123.573,119.882,120.482,1836859.0067365,0
+HLT.US,D,20221003,000000,123.179,123.179,119.403,121.63,2057244.6846615,0
+HLT.US,D,20221004,000000,123.878,127.394,123.878,125.826,1575181.9872119,0
+HLT.US,D,20221005,000000,124.078,126.295,123.169,125.776,1653793.1169215,0
+HLT.US,D,20221006,000000,125.406,126.745,122.804,123.209,1450421.946573,0
+HLT.US,D,20221007,000000,121.311,121.83,119.063,121.231,1589459.3565881,0
+HLT.US,D,20221010,000000,121.89,122.699,118.684,120.192,1351795.8692042,0
+HLT.US,D,20221011,000000,120.522,120.821,116.456,117.745,1785656.3015001,0
+HLT.US,D,20221012,000000,117.176,121.88,116.496,120.861,1640529.9103093,0
+HLT.US,D,20221013,000000,118.184,123.458,117.116,122.959,1815158.1261111,0
+HLT.US,D,20221014,000000,125.156,126.685,122.08,122.439,1411753.6123197,0
+HLT.US,D,20221017,000000,124.557,127.334,124.537,126.265,1650492.3324861,0
+HLT.US,D,20221018,000000,129.851,131.499,127.274,128.453,1651583.5836339,0
+HLT.US,D,20221019,000000,127.653,130.29,127.154,128.552,1410970.7147072,0
+HLT.US,D,20221020,000000,129.092,131.279,126.055,126.405,1869276.1738637,0
+HLT.US,D,20221021,000000,126.445,131.969,125.985,131.08,2225619.7310416,0
+HLT.US,D,20221024,000000,131.789,133.497,128.812,130.48,2642708.9346867,0
+HLT.US,D,20221025,000000,129.711,132.258,128.982,130.49,2651562.0850544,0
+HLT.US,D,20221026,000000,131.429,134.735,127.564,129.841,3594788.5187497,0
+HLT.US,D,20221027,000000,131,134.456,131,133.247,2601208.3531881,0
+HLT.US,D,20221028,000000,133.467,135.135,131.569,134.486,1673735.9819361,0
+HLT.US,D,20221031,000000,134.615,137.842,134.116,135.105,2704879.2145333,0
+HLT.US,D,20221101,000000,136.493,137.332,133.457,133.587,1788026.0184424,0
+HLT.US,D,20221102,000000,132.848,134.286,129.481,129.581,1928819.4417726,0
+HLT.US,D,20221103,000000,127.883,129.721,126.135,128.353,2164928.1465578,0
+HLT.US,D,20221104,000000,131.239,133.736,128.842,129.861,3189402.7333787,0
+HLT.US,D,20221107,000000,129.991,130.61,126.24,128.722,3031430.6142259,0
+HLT.US,D,20221108,000000,129.272,132.278,128.752,130.68,1643337.1288586,0
+HLT.US,D,20221109,000000,129.23,132.205,128.94,129.89,1894806,0
+HLT.US,D,20221110,000000,135.09,137.29,135.09,136.62,1803104,0
+HLT.US,D,20221111,000000,138.5,142.42,137.76,140.63,2808267,0
+HLT.US,D,20221114,000000,140.04,141.498,138.67,138.76,1973855,0
+HLT.US,D,20221115,000000,140.5,142.31,137.78,138.54,2612464,0
+HLT.US,D,20221116,000000,137.39,139.26,136.405,138.38,1498413,0
+HLT.US,D,20221117,000000,135.85,138.1,135.38,137.96,1393406,0
+HLT.US,D,20221118,000000,139.98,140.82,138.37,139.51,1096243,0
+HLT.US,D,20221121,000000,139.11,140.055,137.06,137.91,1123647,0
+HLT.US,D,20221122,000000,138.63,140.32,137.9,139.99,1233322,0
+HLT.US,D,20221123,000000,140.09,141.02,138.35,138.54,1184690,0
+HLT.US,D,20221125,000000,138.3,139.3,137.09,138.25,977633,0
+HLT.US,D,20221128,000000,136.4,137.73,135.41,137,1760759,0
+HLT.US,D,20221129,000000,137.19,139.29,137.02,138.75,1630442,0
+HLT.US,D,20221130,000000,139.2,142.66,138.375,142.62,2455169,0
+HLT.US,D,20221201,000000,143.12,143.77,141.82,142.3,1136698,0
+HLT.US,D,20221202,000000,140.3,141.77,140.2,141.42,1010558,0
+HLT.US,D,20221205,000000,140.81,141.51,138.965,139.14,1266166,0
+HLT.US,D,20221206,000000,139.1,139.89,136.06,137.57,1216559,0
+HLT.US,D,20221207,000000,136.1,136.7,133.84,134.32,2192660,0
+HLT.US,D,20221208,000000,135.31,137.49,135.31,137.16,1468798,0
+HLT.US,D,20221209,000000,136.83,138.13,136.6,137.43,1419623,0
+HLT.US,D,20221212,000000,137.46,139.09,136.36,138.75,1398579,0
+HLT.US,D,20221213,000000,140.69,142.44,137.19,138.11,2070990,0
+HLT.US,D,20221214,000000,137.1,138.04,134.42,136.05,2032751,0
+HLT.US,D,20221215,000000,134.59,134.84,131.77,133.25,1681998,0
+HLT.US,D,20221216,000000,132.16,132.72,130.4,130.99,2956864,0
+HLT.US,D,20221219,000000,131.07,131.59,128.671,129.9,1770465,0
+HLT.US,D,20221220,000000,129.9,130.74,128.51,129.49,1613566,0
+HLT.US,D,20221221,000000,130.07,130.632,126.1,127.25,3103561,0
+HLT.US,D,20221222,000000,126.32,127.13,124.39,125.94,1718791,0
+HLT.US,D,20221223,000000,125.53,127.09,125.04,126.43,1005241,0
+HLT.US,D,20221227,000000,126.5,127.39,125.67,125.74,1042583,0
+HLT.US,D,20221228,000000,125.75,126.26,123.74,124.02,1155653,0
+HLT.US,D,20221229,000000,124.49,126.7,124.49,126.04,1251907,0
+HLT.US,D,20221230,000000,125.04,126.5,124.845,126.36,1079467,0
+HLT.US,D,20230103,000000,127.77,128.485,124.495,125.03,1611877,0
+HLT.US,D,20230104,000000,126.47,128.495,126.14,127.84,1884096,0
+HLT.US,D,20230105,000000,127.13,128.32,126.2389,126.84,1265168,0
+HLT.US,D,20230106,000000,127.85,130.635,127.29,130.25,2337361,0
+HLT.US,D,20230109,000000,128.89,130.86,128.87,129.08,2005904,0
+HLT.US,D,20230110,000000,128.89,129.64,127.75,129.46,983695,0
+HLT.US,D,20230111,000000,130.58,135.06,130.04,134.44,1892417,0
+HLT.US,D,20230112,000000,134.22,136.0306,133.23,135,2492089,0
+HLT.US,D,20230113,000000,134.47,136.89,134.19,136.88,1601611,0
+HLT.US,D,20230117,000000,136.68,138.079,135.93,136.19,1534007,0
+HLT.US,D,20230118,000000,137.61,138.22,134.41,134.53,1291879,0
+HLT.US,D,20230119,000000,133.17,135.92,133.15,135.06,1279597,0
+HLT.US,D,20230120,000000,135.51,139,134.69,138.72,1588224,0
+HLT.US,D,20230123,000000,138.86,140.34,138.11,140,1597619,0
+HLT.US,D,20230124,000000,140,140.77,138.8,140.24,1188748,0
+HLT.US,D,20230125,000000,138.65,142.35,138.01,142.27,1218928,0
+HLT.US,D,20230126,000000,143.12,144.27,142.41,144.06,1076393,0
+HLT.US,D,20230127,000000,144.06,145.72,143.88,144.71,1111665,0
+HLT.US,D,20230130,000000,143.19,143.94,142.37,142.92,1616679,0
+HLT.US,D,20230131,000000,142.91,145.22,142.41,145.09,1585828,0
+HLT.US,D,20230201,000000,144.53,148.24,144.14,147.38,1766219,0
+HLT.US,D,20230202,000000,148.48,148.7,146.1,147.09,1484239,0
+HLT.US,D,20230203,000000,145,147.68,145,146.82,1248384,0
+HLT.US,D,20230206,000000,145.53,147.51,145.53,146.23,1899961,0
+HLT.US,D,20230207,000000,145.51,148.87,145.01,148.19,1530237,0
+HLT.US,D,20230208,000000,147.04,148.68,146.44,147.28,1852669,0
+HLT.US,D,20230209,000000,149.75,152.8599,149.2,150.8,3027109,0
+HLT.US,D,20230210,000000,150.5,151.815,145.58,147.17,2641652,0
+HLT.US,D,20230213,000000,147.93,149.81,147.14,149,1930517,0
+HLT.US,D,20230214,000000,148.55,152.08,147.405,151.37,1950011,0
+HLT.US,D,20230215,000000,151.2,152.89,150.895,152.76,1474970,0
+HLT.US,D,20230216,000000,150.29,150.84,148.14,148.28,1497991,0
+HLT.US,D,20230217,000000,147.57,147.605,145.19,146.34,1337885,0
+HLT.US,D,20230221,000000,144.58,145.71,143.91,144.08,1202580,0
+HLT.US,D,20230222,000000,144.24,144.91,142.975,143.91,1126449,0
+HLT.US,D,20230223,000000,144.77,146.145,143.05,145.39,1523983,0
+HLT.US,D,20230224,000000,143.71,145.04,143.21,144.79,950685,0
+HLT.US,D,20230227,000000,145.95,146.8423,144.45,145.09,1009711,0
+HLT.US,D,20230228,000000,144.91,146.035,144.47,144.51,1547292,0
+HLT.US,D,20230301,000000,144.27,146.02,143.72,145.5,2188833,0
+HLT.US,D,20230302,000000,145.09,147.005,144.35,146.19,1289726,0
+HLT.US,D,20230303,000000,147.64,148.285,146.83,147.58,1304921,0
+HLT.US,D,20230306,000000,147.86,150.07,147.79,148.64,1041291,0
+HLT.US,D,20230307,000000,149.02,150.24,146.8,146.99,1176308,0
+HLT.US,D,20230308,000000,146.79,148.125,146.66,147.44,1382901,0
+HLT.US,D,20230309,000000,148.71,148.79,142.14,142.41,1964057,0
+HLT.US,D,20230310,000000,141.66,144.42,139.28,140.55,2692278,0
+HLT.US,D,20230313,000000,139.22,139.42,136.24,137.54,2832397,0
+HLT.US,D,20230314,000000,140.1,140.63,137.7,139.07,1607315,0
+HLT.US,D,20230315,000000,135.71,136.62,133.64,135.83,1952496,0
+HLT.US,D,20230316,000000,134.87,138.88,134.69,138.33,1936626,0
+HLT.US,D,20230317,000000,137.94,137.96,134.92,136.54,2830137,0
+HLT.US,D,20230320,000000,136.94,138.86,136.42,138.03,1246372,0
+HLT.US,D,20230321,000000,140.16,141.94,139.565,140.86,1562743,0
+HLT.US,D,20230322,000000,140.76,140.76,137.6,137.64,1878360,0
+HLT.US,D,20230323,000000,138.2,140.06,134.28,135.67,1622144,0
+HLT.US,D,20230324,000000,134.22,134.55,129.86,131.83,2925625,0
+HLT.US,D,20230327,000000,133.45,134.45,131.7263,132.3,1939552,0
+HLT.US,D,20230328,000000,132,132.945,131.64,132.51,1665476,0
+HLT.US,D,20230329,000000,134.04,136.14,133.76,135.91,1553701,0
+HLT.US,D,20230330,000000,137.56,138.7,136.97,137.46,1353409,0
+HLT.US,D,20230331,000000,139.01,141.22,138.92,140.87,1815812,0
+HLT.US,D,20230403,000000,140.62,141.12,138.96,139.57,1283666,0
+HLT.US,D,20230404,000000,140.06,140.26,138.63,139,1169332,0
+HLT.US,D,20230405,000000,138.3,139.7525,137.52,139.49,1718283,0
+HLT.US,D,20230406,000000,139.82,140.77,139.09,140.63,1294285,0
+HLT.US,D,20230410,000000,139.9,142.39,139.9,141,1516164,0
+HLT.US,D,20230411,000000,141.62,142.675,140.75,141.75,1367702,0
+HLT.US,D,20230412,000000,142.71,143.01,138.03,138.36,1638604,0
+HLT.US,D,20230413,000000,139.44,142.64,138.65,142.41,1930290,0
+HLT.US,D,20230414,000000,142.41,144.64,142.41,144.31,1349035,0
+HLT.US,D,20230417,000000,144.78,145.98,144.17,145.15,1278781,0
+HLT.US,D,20230418,000000,146.23,148.115,146,147.02,1708197,0
+HLT.US,D,20230419,000000,146.62,147.67,145.68,146.99,1479482,0
+HLT.US,D,20230420,000000,146.72,147.78,146.16,147.01,1171776,0
+HLT.US,D,20230421,000000,147.3,148.43,146.325,148.02,1233057,0
+HLT.US,D,20230424,000000,148.58,148.91,147,148.45,1387807,0
+HLT.US,D,20230425,000000,148,148.59,145.95,146.33,1671520,0
+HLT.US,D,20230426,000000,147.5,148,138.9,141.34,4415101,0
+HLT.US,D,20230427,000000,142.21,142.255,139.17,141.74,2937347,0
+HLT.US,D,20230428,000000,141.37,145.04,141.34,144.02,2041478,0
+HLT.US,D,20230501,000000,143.46,147.1,143.46,144.45,1793542,0
+HLT.US,D,20230502,000000,145.09,146.55,142.52,145.96,2140343,0
+HLT.US,D,20230503,000000,146.38,149,145.54,145.73,1692312,0
+HLT.US,D,20230504,000000,145.25,145.28,141.8,142.62,1555033,0
+HLT.US,D,20230505,000000,144.66,145.1792,142.83,144.61,1130138,0
+HLT.US,D,20230508,000000,145,145.83,144.37,145.55,731722,0
+HLT.US,D,20230509,000000,145.63,146.5,143.86,145.72,1073968,0
+HLT.US,D,20230510,000000,146.26,146.615,139.59,142.41,2136249,0
+HLT.US,D,20230511,000000,141.45,142.055,140.43,141.7,1368355,0
+HLT.US,D,20230512,000000,141.55,142.44,140.69,141.58,1245392,0
+HLT.US,D,20230515,000000,141.98,143.31,141.145,143.26,1377454,0
+HLT.US,D,20230516,000000,143.02,143.48,142.005,142.47,1707445,0
+HLT.US,D,20230517,000000,143.79,146.09,142.64,144.2,1501530,0
+HLT.US,D,20230518,000000,143.72,146.87,143.14,146.25,1130567,0
+HLT.US,D,20230519,000000,145.78,146.175,143.485,144.18,1218009,0
+HLT.US,D,20230522,000000,144.04,144.3025,142.74,143.55,1731367,0
+HLT.US,D,20230523,000000,141.98,142.84,136.95,137.71,2178356,0
+HLT.US,D,20230524,000000,136.66,137.54,135.49,136.85,1712320,0
+HLT.US,D,20230525,000000,137.8,140.13,136.91,139.93,1339054,0
+HLT.US,D,20230526,000000,140,140.94,138.01,138.09,1198841,0
+HLT.US,D,20230530,000000,138.16,139.43,135.84,136.08,1367479,0
+HLT.US,D,20230531,000000,136.32,136.95,134.43,136.12,3337716,0
+HLT.US,D,20230601,000000,136.58,138.42,134.78,137.67,1896650,0
+HLT.US,D,20230602,000000,138.61,143.2,138.5986,142.8,1608678,0
+HLT.US,D,20230605,000000,142.37,143.3523,141.32,142.57,1180982,0
+HLT.US,D,20230606,000000,142.73,145.6686,142.73,144.6,1283159,0
+HLT.US,D,20230607,000000,144.95,146.53,142.395,142.63,1385937,0
+HLT.US,D,20230608,000000,142.35,143,141,142.88,1266026,0
+HLT.US,D,20230609,000000,142.94,143.7,141.2505,141.53,1253162,0
+HLT.US,D,20230612,000000,142.72,142.72,140.84,142.67,1095797,0
+HLT.US,D,20230613,000000,143.37,144,142.56,143.29,1210655,0
+HLT.US,D,20230614,000000,143.72,144.395,141.67,143.55,1304316,0
+HLT.US,D,20230615,000000,142.15,142.15,138.66,140.67,2971091,0
+HLT.US,D,20230616,000000,142.24,142.455,139.935,140.81,2669802,0
+HLT.US,D,20230620,000000,139.97,141.05,138.75,139.63,1541726,0
+HLT.US,D,20230621,000000,139.57,142.15,139.18,141.15,2040253,0
+HLT.US,D,20230622,000000,141.15,142,139.91,141.07,1155280,0
+HLT.US,D,20230623,000000,138.83,139,136.76,137.11,4640761,0
+HLT.US,D,20230626,000000,137.1,140.04,136.985,138.34,1503982,0
+HLT.US,D,20230627,000000,138.96,141.49,137.74,141.35,1492547,0
+HLT.US,D,20230628,000000,141.34,142.18,140.69,141.92,2038516,0
+HLT.US,D,20230629,000000,140.99,144.64,140.99,143.92,2027065,0
+HLT.US,D,20230630,000000,144.5,146.31,143.96,145.55,1723830,0
+HLT.US,D,20230703,000000,144.49,146.03,144.16,145.48,915542,0
+HLT.US,D,20230705,000000,145.08,145.36,143.49,145,1579828,0
+HLT.US,D,20230706,000000,142.89,145.805,142.5,145.7,1937472,0
+HLT.US,D,20230707,000000,145.83,149.37,145.01,148.32,1963360,0
+HLT.US,D,20230710,000000,148.25,152.16,148.25,152.14,2431822,0
+HLT.US,D,20230711,000000,152.97,155.02,151.58,152.16,2069049,0
+HLT.US,D,20230712,000000,153.55,154.12,150.9,151.03,1678217,0
+HLT.US,D,20230713,000000,152.12,152.77,151.39,151.89,1479304,0
+HLT.US,D,20230714,000000,151.82,151.82,147.53,147.78,2492315,0
+HLT.US,D,20230717,000000,147.03,150.0675,147.03,149,1689152,0
+HLT.US,D,20230718,000000,148.16,150.6166,148.16,149.97,1754685,0
+HLT.US,D,20230719,000000,149.77,149.97,148.61,148.92,1501939,0
+HLT.US,D,20230720,000000,148.7,150.46,148.57,149.29,1411118,0
+HLT.US,D,20230721,000000,150.48,152.77,150.48,151.84,1466698,0
+HLT.US,D,20230724,000000,151.54,151.75,149.37,150.46,1583288,0
+HLT.US,D,20230725,000000,147.68,151.415,147.21,151.13,3998623,0
+HLT.US,D,20230726,000000,151.7,153.21,147.94,150.26,4503871,0
+HLT.US,D,20230727,000000,152.1,154.19,151.09,152.64,2377378,0
+HLT.US,D,20230728,000000,153.89,155.16,153.27,154.17,2309497,0
+HLT.US,D,20230731,000000,154.87,156.3,154.01,155.49,1571729,0
+HLT.US,D,20230801,000000,154.7,156.435,153.81,154.57,1414648,0
+HLT.US,D,20230802,000000,153.4,155.68,153.09,153.24,1174501,0
+HLT.US,D,20230803,000000,150.81,151.28,148.26,150.66,2219417,0
+HLT.US,D,20230804,000000,151.99,154.11,150.62,151.35,1210204,0
+HLT.US,D,20230807,000000,151.53,153.5703,151.53,153.48,1125586,0
+HLT.US,D,20230808,000000,152.4,154.08,152,153.73,1392250,0
+HLT.US,D,20230809,000000,154.29,155.265,153.08,154.19,1201810,0
+HLT.US,D,20230810,000000,155.73,157.14,154.93,155.38,1569148,0
+HLT.US,D,20230811,000000,154.47,155.35,153.6711,154.84,1492581,0
+HLT.US,D,20230814,000000,154.42,155.515,153.83,155.32,1171114,0
+HLT.US,D,20230815,000000,154.63,155.325,153.37,153.66,1211558,0
+HLT.US,D,20230816,000000,152.97,154.65,152.87,153.7,1620386,0
+HLT.US,D,20230817,000000,154.5,154.5,149.68,149.79,2094624,0
+HLT.US,D,20230818,000000,148.69,151.51,148.31,150.8,1261217,0
+HLT.US,D,20230821,000000,150.8,151.85,148.29,149,1478772,0
+HLT.US,D,20230822,000000,149.38,150.29,148.83,149.99,1225777,0
+HLT.US,D,20230823,000000,149.94,150.54,149.16,149.87,1238481,0
+HLT.US,D,20230824,000000,148.92,150.515,146.87,147.11,1176563,0
+HLT.US,D,20230825,000000,147.34,148.03,146.42,147.02,1195281,0
+HLT.US,D,20230828,000000,147.54,149.45,146.85,148.72,858891,0
+HLT.US,D,20230829,000000,148.32,150.1225,147.29,149.83,1482197,0
+HLT.US,D,20230830,000000,149.83,151.58,149.43,150.42,1215716,0
+HLT.US,D,20230831,000000,150.69,151.26,148.565,148.65,2654108,0
+HLT.US,D,20230901,000000,150.05,151.7,149.77,151,1202409,0
+HLT.US,D,20230905,000000,150.61,150.61,147.685,148.58,1342082,0
+HLT.US,D,20230906,000000,147.86,150.02,147.86,149.2,1647617,0
+HLT.US,D,20230907,000000,148.6,148.82,147.25,148.36,1550249,0
+HLT.US,D,20230908,000000,149.01,154.26,148.765,154.12,2586064,0
+HLT.US,D,20230911,000000,155,156.565,153.83,154.74,2295900,0
+HLT.US,D,20230912,000000,154.54,156.5,154.41,155.74,1643458,0
+HLT.US,D,20230913,000000,155.29,155.5613,152.89,153.39,2287877,0
+HLT.US,D,20230914,000000,154.41,156.405,153.8225,156.15,1562065,0
+HLT.US,D,20230915,000000,155.95,156.69,153.89,154.41,2785225,0
+HLT.US,D,20230918,000000,154.02,155.195,153.23,153.36,1142231,0
+HLT.US,D,20230919,000000,152.99,153.23,151.5,152.15,1757931,0
+HLT.US,D,20230920,000000,153.03,154.35,152.515,152.74,1051613,0
+HLT.US,D,20230921,000000,150.85,151.184,147.64,147.71,1951646,0
+HLT.US,D,20230922,000000,147.75,149.96,147.47,147.59,1648805,0
+HLT.US,D,20230925,000000,146.54,148.68,146,147.81,1539640,0
+HLT.US,D,20230926,000000,147.11,149.38,147,147.34,1625380,0
+HLT.US,D,20230927,000000,148.05,150.045,147.29,149.36,2651720,0
+HLT.US,D,20230928,000000,149.72,154.185,149.72,153.67,2494730,0
+HLT.US,D,20230929,000000,154.01,154.42,148.88,150.18,1853087,0
+HLT.US,D,20231002,000000,148.97,149.62,147.45,149.22,1501142,0
+HLT.US,D,20231003,000000,148.17,149.075,146.41,146.77,1630762,0
+HLT.US,D,20231004,000000,147.14,151.54,147.14,151,1809789,0
+HLT.US,D,20231005,000000,151.31,152.08,148.39,149.83,1473234,0
+HLT.US,D,20231006,000000,149,152.14,148.53,151.39,1417538,0
+HLT.US,D,20231009,000000,149.29,150.08,146.35,149.68,1693026,0
+HLT.US,D,20231010,000000,151.52,154.38,151.29,153.07,1605990,0
+HLT.US,D,20231011,000000,153.6,154.04,151.56,153.69,1340472,0
+HLT.US,D,20231012,000000,154.29,154.29,151.84,153,1365947,0
+HLT.US,D,20231013,000000,152.55,154,149.67,149.98,1422924,0
+HLT.US,D,20231016,000000,151.88,154.35,150.83,153.8,1677015,0
+HLT.US,D,20231017,000000,153.61,155.73,152.755,154.83,2177649,0
+HLT.US,D,20231018,000000,153.79,154.7,151.725,152.28,2161326,0
+HLT.US,D,20231019,000000,152.76,153.74,150.21,150.31,1464576,0
+HLT.US,D,20231020,000000,149.41,150.15,147.5,147.57,2028140,0
+HLT.US,D,20231023,000000,148.27,149.4,146.36,147.86,1699767,0
+HLT.US,D,20231024,000000,148.87,150.24,147.65,149.65,2077590,0
+HLT.US,D,20231025,000000,149,152.78,147.58,150.75,2635347,0
+HLT.US,D,20231026,000000,151.92,151.99,148.45,148.47,2151235,0
+HLT.US,D,20231027,000000,149.78,152.04,148.42,149.17,1702472,0
+HLT.US,D,20231030,000000,151.17,152.16,150.21,151.28,1347346,0
+HLT.US,D,20231031,000000,150.56,152.58,150.2975,151.53,1343629,0
+HLT.US,D,20231101,000000,152.2,152.2,149.735,151.13,1439680,0
+HLT.US,D,20231102,000000,151.06,152.75,148.25,152.62,1785866,0
+HLT.US,D,20231103,000000,154.12,156.96,153.97,156.81,1430156,0
+HLT.US,D,20231106,000000,157.51,157.65,155.41,156.32,1603692,0
+HLT.US,D,20231107,000000,155.81,158.6,154.825,158.05,978089,0
+HLT.US,D,20231108,000000,158.41,158.675,156.06,156.91,1132860,0
+HLT.US,D,20231109,000000,157.37,158.78,156.28,158.26,1575014,0
+HLT.US,D,20231110,000000,158.37,162.27,157.64,161.8,1581371,0
+HLT.US,D,20231113,000000,161.09,163.9,161.09,162.67,1802664,0
+HLT.US,D,20231114,000000,164.9,167.51,164.25,167.03,1788969,0
+HLT.US,D,20231115,000000,167.39,168.225,165.45,165.57,1504792,0
+HLT.US,D,20231116,000000,165.23,167.21,164.9268,167.17,1015779,0
+HLT.US,D,20231117,000000,168.25,168.9,167.54,168.29,1134940,0
+HLT.US,D,20231120,000000,168.61,169.41,167.47,169.17,1135679,0
+HLT.US,D,20231121,000000,168.5,170.33,168.5,169.86,1465424,0
+HLT.US,D,20231122,000000,171.34,172.4,170.73,171.05,1114240,0
+HLT.US,D,20231124,000000,170.83,171.455,169.82,169.82,777489,0
+HLT.US,D,20231127,000000,169.47,170.67,168.45,168.77,1941981,0
+HLT.US,D,20231128,000000,168.63,168.955,167.31,167.37,1391344,0
+HLT.US,D,20231129,000000,168.24,168.47,166.38,166.66,1353669,0
+HLT.US,D,20231130,000000,166.66,167.7,165.25,167.52,2010543,0
+HLT.US,D,20231201,000000,167.72,171.52,167.72,170.84,1497801,0
+HLT.US,D,20231204,000000,170.61,174.1,170.61,171.57,1363380,0
+HLT.US,D,20231205,000000,169.73,170.6,166.92,167.43,2003645,0
+HLT.US,D,20231206,000000,169.09,169.855,167.95,168.06,1401938,0
+HLT.US,D,20231207,000000,168.29,170.47,168.29,170.43,1425675,0
+HLT.US,D,20231208,000000,170.82,171.65,170.26,171.33,1597887,0
+HLT.US,D,20231211,000000,172.62,178.12,172.62,177.01,2494812,0
+HLT.US,D,20231212,000000,177.11,178.91,176.885,178.58,2050799,0
+HLT.US,D,20231213,000000,178.67,179.32,177.325,178.09,1578088,0
+HLT.US,D,20231214,000000,179.1,179.78,175.8,176.76,2297365,0
+HLT.US,D,20231215,000000,175.95,177.75,175.87,177.23,3920583,0
+HLT.US,D,20231218,000000,177.51,178.5,176.885,178.49,1409394,0
+HLT.US,D,20231219,000000,179.06,180.48,178.9551,179.74,1448179,0
+HLT.US,D,20231220,000000,178.62,179.63,177.33,177.67,1540526,0
+HLT.US,D,20231221,000000,179,181.57,179,181.52,1198939,0
+HLT.US,D,20231222,000000,181.84,182.92,180.53,181.51,888642,0
+HLT.US,D,20231226,000000,181,181.7,180.4,181.21,818379,0
+HLT.US,D,20231227,000000,181.2,181.7,180.34,181.52,892477,0
+HLT.US,D,20231228,000000,181.54,182.15,181.215,181.74,796675,0
+HLT.US,D,20231229,000000,182.34,183.51,181.32,182.09,1726497,0
+HLT.US,D,20240102,000000,181.3,183.43,179.2,180.07,1546708,0
+HLT.US,D,20240103,000000,179.35,180.38,178.46,178.92,1476145,0
+HLT.US,D,20240104,000000,179.93,180.73,178.68,178.75,1210975,0
+HLT.US,D,20240105,000000,178.23,181.64,178.23,180.5,1406776,0
+HLT.US,D,20240108,000000,180.68,182.535,179.64,182.2,1543525,0
+HLT.US,D,20240109,000000,179.77,181.9346,179.77,181.65,1334695,0
+HLT.US,D,20240110,000000,181.71,183.22,181.62,182.52,1230830,0
+HLT.US,D,20240111,000000,182.72,183.42,181.52,182.15,1358594,0
+HLT.US,D,20240112,000000,182.54,182.8,180.62,182.16,1213605,0
+HLT.US,D,20240116,000000,181,182.635,180.96,182.39,1429246,0
+HLT.US,D,20240117,000000,181.19,183.76,181.19,183.52,1090583,0
+HLT.US,D,20240118,000000,184.19,186.01,182.86,185.71,1497083,0
+HLT.US,D,20240119,000000,186.25,187.6,185.02,187.38,1691762,0
+HLT.US,D,20240122,000000,187.99,189.835,187.85,188.45,1305141,0
+HLT.US,D,20240123,000000,188.35,189.32,187.08,187.38,1341967,0
+HLT.US,D,20240124,000000,188.43,189.01,187.194,187.57,1462601,0
+HLT.US,D,20240125,000000,189.43,192.0365,189.43,191.77,1755527,0
+HLT.US,D,20240126,000000,191.49,193.15,191.045,192.63,1677884,0
+HLT.US,D,20240129,000000,192.42,193.19,191.1514,193.17,1418196,0
+HLT.US,D,20240130,000000,192.57,195.12,192.485,194.18,1220950,0
+HLT.US,D,20240131,000000,194,194.005,190.8,190.96,1976467,0
+HLT.US,D,20240201,000000,191.8,193.74,190.26,193.72,1541772,0
+HLT.US,D,20240202,000000,193.6,196.18,192.44,195.01,1625775,0
+HLT.US,D,20240205,000000,194.19,194.33,192,193.67,1483427,0
+HLT.US,D,20240206,000000,193.93,194.8,191.93,194.62,1889487,0
+HLT.US,D,20240207,000000,192.5,198.15,191.29,196.03,1777284,0
+HLT.US,D,20240208,000000,197.63,197.94,191.95,194.55,1625247,0
+HLT.US,D,20240209,000000,193.74,194.02,191.68,192.16,1602864,0
+HLT.US,D,20240212,000000,191.97,193.835,191.67,193.57,1373815,0
+HLT.US,D,20240213,000000,190.21,190.81,186.83,190.11,2392299,0
+HLT.US,D,20240214,000000,190.85,192.77,189.77,192.7,1643793,0
+HLT.US,D,20240215,000000,193.5,196.5635,193.425,196.16,1749457,0
+HLT.US,D,20240216,000000,195.49,198.045,194.86,197.57,1735255,0
+HLT.US,D,20240220,000000,198.1,198.93,196.72,197.09,1535328,0
+HLT.US,D,20240221,000000,196.99,199.35,196.68,199.04,1160517,0
+HLT.US,D,20240222,000000,200.73,203.91,200,202.45,1697820,0
+HLT.US,D,20240223,000000,202.11,204.84,202.01,204.54,1584950,0
+HLT.US,D,20240226,000000,204.54,204.87,202.5,203.01,1038356,0
+HLT.US,D,20240227,000000,203.01,204.14,202.66,203.59,1035247,0
+HLT.US,D,20240228,000000,202.9,205.5,202.9,203.96,1490402,0
+HLT.US,D,20240229,000000,203.75,205.04,202.53,204.32,3012440,0
+HLT.US,D,20240301,000000,203.95,205.38,202.5,204.88,1272595,0
+HLT.US,D,20240304,000000,204.53,204.91,202.03,202.41,1170060,0
+HLT.US,D,20240305,000000,202.11,203.95,200.85,203.81,1396370,0
+HLT.US,D,20240306,000000,204.11,206.65,203.48,203.61,1277961,0
+HLT.US,D,20240307,000000,204.78,205.24,203.3,204.94,1115395,0
+HLT.US,D,20240308,000000,204.28,206.64,204.03,205.71,932289,0
+HLT.US,D,20240311,000000,205.4,205.64,202.78,204.19,840793,0
+HLT.US,D,20240312,000000,205.2,207.94,204.91,207.03,973625,0
+HLT.US,D,20240313,000000,207.34,209.13,206.555,208.53,1272601,0
+HLT.US,D,20240314,000000,209.56,209.71,206.15,206.92,1741987,0
+HLT.US,D,20240315,000000,204.71,207.19,203.905,204.66,3029481,0
+HLT.US,D,20240318,000000,206.09,207.96,205.01,206.5,2349424,0
+HLT.US,D,20240319,000000,207.29,208.77,207.06,208.12,1038471,0
+HLT.US,D,20240320,000000,208.59,211.525,207.97,210.51,1340395,0
+HLT.US,D,20240321,000000,211.44,211.86,210.25,210.55,1462614,0
+HLT.US,D,20240322,000000,210.53,211.7,210.46,211.3,1045660,0
+HLT.US,D,20240325,000000,210.75,211.22,208.85,210.12,1176440,0
+HLT.US,D,20240326,000000,212.82,213.74,212.26,213.04,1482696,0
+HLT.US,D,20240327,000000,214.17,215.14,212.34,214.34,1225204,0
+HLT.US,D,20240328,000000,214.63,215.79,213.045,213.31,1247482,0
+HLT.US,D,20240401,000000,213.31,214.57,212.2,212.7,1038919,0
+HLT.US,D,20240402,000000,211.17,211.675,210.225,210.37,1412821,0
+HLT.US,D,20240403,000000,210.89,213.02,210.735,212.17,1163393,0
+HLT.US,D,20240404,000000,214.07,214.72,207.69,208.79,1233969,0
+HLT.US,D,20240405,000000,209.26,212.19,208.4001,211.69,1379729,0
+HLT.US,D,20240408,000000,211.57,212.63,211.15,211.58,1086454,0
+HLT.US,D,20240409,000000,212.21,212.73,208.11,209.91,935925,0
+HLT.US,D,20240410,000000,209.15,209.94,208.04,209.59,1149294,0
+HLT.US,D,20240411,000000,208.89,212.15,207.79,210.76,1288563,0
+HLT.US,D,20240412,000000,208.68,209.12,204.23,205.1,1638127,0
+HLT.US,D,20240415,000000,209.19,210.1,204.39,204.43,1202065,0
+HLT.US,D,20240416,000000,203.76,205.49,202.28,202.5,1023070,0
+HLT.US,D,20240417,000000,202.63,203.605,199.62,200.48,1936073,0
+HLT.US,D,20240418,000000,201.22,202.0999,197.925,198.82,1273692,0
+HLT.US,D,20240419,000000,198.94,200.045,193.86,194.46,2592105,0
+HLT.US,D,20240422,000000,196.09,197.06,194.115,195.14,1898684,0
+HLT.US,D,20240423,000000,195.24,197.72,194.71,197.04,2142700,0
+HLT.US,D,20240424,000000,205.56,210.34,204.23,204.7,3141514,0
+HLT.US,D,20240425,000000,203.08,204.86,202.04,203.93,2083927,0
+HLT.US,D,20240426,000000,203.31,205.1,201.97,202.12,1572956,0
+HLT.US,D,20240429,000000,202.33,204.465,201.395,202.16,1223469,0
+HLT.US,D,20240430,000000,201.61,202.145,197.03,197.28,1756535,0
+HLT.US,D,20240501,000000,196.69,200.64,196,197.74,1694114,0
+HLT.US,D,20240502,000000,198.76,198.76,196.72,197.53,1466249,0
+HLT.US,D,20240503,000000,198.65,200.28,197.34,197.54,1853124,0
+HLT.US,D,20240506,000000,198.58,200.28,198.265,200.1,903997,0
+HLT.US,D,20240507,000000,200.3,201.47,199.09,199.71,902072,0
+HLT.US,D,20240508,000000,199,200.64,198.49,200.39,990947,0
+HLT.US,D,20240509,000000,198.73,203.73,197.17,203.48,1477049,0
+HLT.US,D,20240510,000000,204.8,208.33,204.475,208.08,2431271,0
+HLT.US,D,20240513,000000,208.63,209,205.01,206.09,1912528,0
+HLT.US,D,20240514,000000,205.96,206.49,203.03,205.3,2096698,0
+HLT.US,D,20240515,000000,205.17,207.66,204.01,204.57,2111885,0
+HLT.US,D,20240516,000000,204.77,206.84,204.08,205.79,1511341,0
+HLT.US,D,20240517,000000,206.5,206.91,204.13,204.19,899687,0
+HLT.US,D,20240520,000000,204.43,207.15,204.43,205.57,1131515,0
+HLT.US,D,20240521,000000,205.31,206.27,203.5701,205.8,1699570,0
+HLT.US,D,20240522,000000,205.34,207.59,202.52,204.43,3077375,0
+HLT.US,D,20240523,000000,204.86,204.86,199.31,200.03,1916184,0
+HLT.US,D,20240524,000000,200.86,203.36,200.35,203.24,1429944,0
+HLT.US,D,20240528,000000,202.71,203.83,199.38,200,1133804,0
+HLT.US,D,20240529,000000,198.39,198.39,195.42,196.48,1864914,0
+HLT.US,D,20240530,000000,197.05,197.91,194.93,196.53,1603593,0
+HLT.US,D,20240531,000000,197.35,200.81,196.29,200.6,3477200,0
+HLT.US,D,20240603,000000,200.71,201.4,195.97,198.16,1761137,0
+HLT.US,D,20240604,000000,197.02,201.75,197.02,200.44,2258563,0
+HLT.US,D,20240605,000000,201.4,202.79,199.05,202.58,1406295,0
+HLT.US,D,20240606,000000,202.6,204.52,200.05,201.17,1466605,0
+HLT.US,D,20240607,000000,200.67,202.25,200.285,202.18,1303059,0
+HLT.US,D,20240610,000000,201.57,205.34,201.51,204.82,1535230,0
+HLT.US,D,20240611,000000,204.03,206.06,202.48,205.88,1394483,0
+HLT.US,D,20240612,000000,207.22,211.055,207.14,210.71,1609468,0
+HLT.US,D,20240613,000000,210.3,211.93,208.11,211.64,1266640,0
+HLT.US,D,20240614,000000,210.14,210.61,207.81,210.32,1192413,0
+HLT.US,D,20240617,000000,209.96,214.85,209.16,214.62,1636168,0
+HLT.US,D,20240618,000000,215,216.9,213.875,216,1689406,0
+HLT.US,D,20240620,000000,215.71,218.445,215.45,217.81,2265522,0
+HLT.US,D,20240621,000000,217.5,217.6,213.98,215.88,2129363,0
+HLT.US,D,20240624,000000,216,217.39,214.33,217.04,1727113,0
+HLT.US,D,20240625,000000,217.71,218.42,214.2,215.08,1367775,0
+HLT.US,D,20240626,000000,214.19,215,211.98,213.05,1327513,0
+HLT.US,D,20240627,000000,213.53,215.52,212.7,215.07,1728763,0
+HLT.US,D,20240628,000000,215.11,218.58,215.11,218.2,3934513,0
+HLT.US,D,20240701,000000,218.73,218.825,212.44,214.23,1573834,0
+HLT.US,D,20240702,000000,214.36,215.95,213.215,215.6,999612,0
+HLT.US,D,20240703,000000,216.29,217.26,215.35,216.12,734403,0
+HLT.US,D,20240705,000000,216.52,216.52,213.04,214.41,1193618,0
+HLT.US,D,20240708,000000,215.4,216.341,213.19,214.57,1172156,0
+HLT.US,D,20240709,000000,214.53,218.21,214.4,215.25,1541147,0
+HLT.US,D,20240710,000000,214.23,220,214.23,219.85,1777834,0
+HLT.US,D,20240711,000000,220,220.095,216.45,216.86,1644174,0
+HLT.US,D,20240712,000000,217.88,222.42,216.54,220.72,1794914,0
+HLT.US,D,20240715,000000,221.28,223.12,220.405,222.99,1500025,0
+HLT.US,D,20240716,000000,224,229.03,224,228.19,1648071,0
+HLT.US,D,20240717,000000,226.5,227.01,219.29,219.79,2044889,0
+HLT.US,D,20240718,000000,219.27,221.38,217.5101,219,1287283,0
+HLT.US,D,20240719,000000,219.19,220.16,216.88,219.19,1594825,0
+HLT.US,D,20240722,000000,218.91,220.69,215.56,220.15,1189570,0
+HLT.US,D,20240723,000000,219.59,222.89,218.967,220.66,1046495,0
+HLT.US,D,20240724,000000,219.3,219.66,214.21,214.6,1365377,0
+HLT.US,D,20240725,000000,214.15,216.79,211.1,213.18,1887171,0
+HLT.US,D,20240726,000000,215.06,217.09,213.7755,215.61,1615572,0
+HLT.US,D,20240729,000000,215.8,218.27,215.23,217.82,1171251,0
+HLT.US,D,20240730,000000,218.68,221.42,218.09,218.76,1230894,0
+HLT.US,D,20240731,000000,215.25,217.04,211.86,214.67,2871832,0
+HLT.US,D,20240801,000000,214.66,215.16,206.61,208.71,2863391,0
+HLT.US,D,20240802,000000,203.95,205.65,200,204.96,2507745,0
+HLT.US,D,20240805,000000,199.665,202.84,197.65,201.82,2470524,0
+HLT.US,D,20240806,000000,204.07,209.23,203.17,207.12,2313467,0
+HLT.US,D,20240807,000000,207.64,208.64,201.11,203.52,3470002,0
+HLT.US,D,20240808,000000,203.17,206.5,203.17,205.04,1967525,0
+HLT.US,D,20240809,000000,205.2,208.26,204.51,206.32,1210582,0
+HLT.US,D,20240812,000000,206.41,207,204.9,205.59,1383310,0
+HLT.US,D,20240813,000000,206.52,206.67,204.55,205.16,1528369,0
+HLT.US,D,20240814,000000,204.28,207.93,204.02,207.79,1562801,0
+HLT.US,D,20240815,000000,209.44,211.26,209.09,210.59,1951102,0
+HLT.US,D,20240816,000000,210.42,213.02,209.94,212.46,2628417,0
+HLT.US,D,20240819,000000,212.7,215.44,212.33,214.55,1118420,0
+HLT.US,D,20240820,000000,214.14,214.81,212.17,212.41,805964,0
+HLT.US,D,20240821,000000,213.46,216.56,213.01,216.43,1323714,0
+HLT.US,D,20240822,000000,216.61,217.83,215.355,215.83,875564,0
+HLT.US,D,20240823,000000,216.25,218.57,216.25,217.09,976308,0
+HLT.US,D,20240826,000000,218,219.3,214.24,215.29,1224914,0
+HLT.US,D,20240827,000000,215.25,219.25,214.22,218.34,1005359,0
+HLT.US,D,20240828,000000,217.85,218.4,216.29,217.08,1637413,0
+HLT.US,D,20240829,000000,219.42,220.4599,217.31,217.66,1196117,0
+HLT.US,D,20240830,000000,218.66,220.149,217,219.64,1582363,0
+HLT.US,D,20240903,000000,219.07,220.01,214.46,215.65,1581400,0
+HLT.US,D,20240904,000000,214.84,215.12,212.98,214.25,1042977,0
+HLT.US,D,20240905,000000,214.81,216.48,213.28,216,1273887,0
+HLT.US,D,20240906,000000,216.56,219.48,212.89,213.1,1492870,0
+HLT.US,D,20240909,000000,214.75,217.43,214.48,214.94,1654333,0
+HLT.US,D,20240910,000000,215.04,215.31,209.79,210.65,2052398,0
+HLT.US,D,20240911,000000,210.21,211.97,207.06,211.58,2262130,0
+HLT.US,D,20240912,000000,213.96,216.59,213.4,216.13,1811360,0
+HLT.US,D,20240913,000000,216.7,217.89,215.75,216.82,1241543,0
+HLT.US,D,20240916,000000,218.15,220.81,217.29,218.1,1845223,0
+HLT.US,D,20240917,000000,219.5,220.79,218.02,220.38,1403235,0
+HLT.US,D,20240918,000000,222,223.47,220.09,220.98,1982079,0
+HLT.US,D,20240919,000000,225.03,225.82,223.16,225.54,1599179,0
+HLT.US,D,20240920,000000,225.17,225.62,223.5701,224.64,3133466,0
+HLT.US,D,20240923,000000,224.73,225.33,222.01,224.66,912016,0
+HLT.US,D,20240924,000000,226.26,228.55,225.635,228.47,975847,0
+HLT.US,D,20240925,000000,228.68,228.94,226.52,227.39,1029999,0
+HLT.US,D,20240926,000000,228.93,233.18,228.21,232.91,1660345,0
+HLT.US,D,20240927,000000,233.72,235.67,232.99,234.36,1419170,0
+HLT.US,D,20240930,000000,233.21,234.35,229.29,230.5,2158334,0
+HLT.US,D,20241001,000000,231.56,231.83,226.56,229.83,1948307,0
+HLT.US,D,20241002,000000,228.51,231.62,227.92,231.46,1044012,0
+HLT.US,D,20241003,000000,230.11,231.13,228.865,230.88,1088354,0
+HLT.US,D,20241004,000000,233.45,234.71,232.22,233.72,1217862,0
+HLT.US,D,20241007,000000,233.55,234.96,231.28,232.5,1359937,0
+HLT.US,D,20241008,000000,233.84,234.66,232.29,234.19,1108107,0
+HLT.US,D,20241009,000000,234.48,237.54,234.48,236.98,1342957,0
+HLT.US,D,20241010,000000,236.27,237.07,235.11,235.95,1035079,0
+HLT.US,D,20241011,000000,236,239.25,236,238.13,954371,0
+HLT.US,D,20241014,000000,237.14,238.5,236.2646,237.76,1117399,0
+HLT.US,D,20241015,000000,237.89,238.94,235.74,236.12,1247088,0
+HLT.US,D,20241016,000000,236.49,238.09,236.17,237.49,1019879,0
+HLT.US,D,20241017,000000,238.77,239.53,237.81,238.47,1129319,0
+HLT.US,D,20241018,000000,240,240,237.4,238.81,1238314,0
+HLT.US,D,20241021,000000,237.95,238.8,235.96,236.95,1141355,0
+HLT.US,D,20241022,000000,238.14,239.06,236.775,238.13,1842946,0
+HLT.US,D,20241023,000000,237.5,237.5,231.13,233.5,2598803,0
+HLT.US,D,20241024,000000,233.1,236.6,232.26,235.21,1601019,0
+HLT.US,D,20241025,000000,237.32,237.34,235.03,236.11,1055893,0
+HLT.US,D,20241028,000000,237.91,237.92,235.56,237.17,1417071,0
+HLT.US,D,20241029,000000,236.5,239.955,236.5,239.15,1060322,0
+HLT.US,D,20241030,000000,238.59,240.82,237.89,238.41,1772844,0
+HLT.US,D,20241031,000000,238.47,241.24,234.54,234.85,1761853,0
+HLT.US,D,20241101,000000,234.85,238.89,234.85,236.47,1043166,0
+HLT.US,D,20241104,000000,235.28,235.71,232.7,233.4,1430996,0
+HLT.US,D,20241105,000000,233.82,236.54,233.43,235.65,1109721,0
+HLT.US,D,20241106,000000,244.86,249.36,243.21,246.43,2507165,0
+HLT.US,D,20241107,000000,246.43,247.73,244.75,246.23,1471144,0
+HLT.US,D,20241108,000000,246.54,249.155,246.3,247.65,2392593,0
+HLT.US,D,20241111,000000,250,252.3481,249.075,250.36,1229692,0
+HLT.US,D,20241112,000000,249.97,251.44,249.13,250.6,963944,0
+HLT.US,D,20241113,000000,251.03,254.06,249.92,252.65,1480307,0
+HLT.US,D,20241114,000000,254.41,255.86,249.96,250.04,1443180,0
+HLT.US,D,20241115,000000,249.82,250.8,246.96,248.41,1851700,0
+HLT.US,D,20241118,000000,248.67,249.85,247.475,249.04,1003861,0
+HLT.US,D,20241119,000000,245.74,250.18,245.74,249.76,941640,0
+HLT.US,D,20241120,000000,250,250.595,248.13,250.14,787503,0
+HLT.US,D,20241121,000000,251.12,252.405,249.78,251.83,1174371,0
+HLT.US,D,20241122,000000,251.87,253.805,251.28,253,1290443,0
+HLT.US,D,20241125,000000,255.01,255.4761,253.1,253.63,2023798,0
+HLT.US,D,20241126,000000,253.655,254.51,251.935,253,1108140,0
+HLT.US,D,20241127,000000,250.96,252.65,249.715,250.42,1488966,0
+HLT.US,D,20241129,000000,251.7,254.75,251.135,253.44,869441,0
+HLT.US,D,20241202,000000,254.2,254.415,249.6063,250.47,1264792,0
+HLT.US,D,20241203,000000,251.13,251.87,249.58,251.02,1306451,0
+HLT.US,D,20241204,000000,251.41,254.03,249.77,254.01,1192739,0
+HLT.US,D,20241205,000000,254.735,256.735,253.945,255.39,1430580,0
+HLT.US,D,20241206,000000,255.87,259.01,255.62,258.46,1676939,0
+HLT.US,D,20241209,000000,258.34,259,249.91,250,2133389,0
+HLT.US,D,20241210,000000,252.32,254.48,249.525,253.72,1164905,0
+HLT.US,D,20241211,000000,256.12,257.75,255.13,256.95,1260973,0
+HLT.US,D,20241212,000000,257.62,258.63,255.61,255.9,1146027,0
+HLT.US,D,20241213,000000,256.47,256.47,251.55,252.76,1183442,0
+HLT.US,D,20241216,000000,252,255.33,251.59,253,1170810,0
+HLT.US,D,20241217,000000,251.63,252.9,249.7,250.27,1580946,0
+HLT.US,D,20241218,000000,250.53,252.2448,242.39,242.53,1232517,0
+HLT.US,D,20241219,000000,245.095,247.08,243.57,245.75,1432855,0
+HLT.US,D,20241220,000000,244,252.06,244,249.42,3064170,0
+HLT.US,D,20241223,000000,247.53,251.34,247.08,250.71,1041747,0
+HLT.US,D,20241224,000000,251.345,253.27,250.14,253.26,460721,0
+HLT.US,D,20241226,000000,251.86,252.89,251,251.76,651289,0
+HLT.US,D,20241227,000000,250.86,251.845,247.69,249.94,1288181,0
+HLT.US,D,20241230,000000,247.32,249.56,245.01,248.2,1146538,0
+HLT.US,D,20241231,000000,248.66,250.0381,246.67,247.16,876709,0
+HLT.US,D,20250102,000000,248.56,248.75,244.135,245.12,1120854,0
+HLT.US,D,20250103,000000,246.87,246.87,243.66,246.52,827765,0
+HLT.US,D,20250106,000000,246.935,246.935,242.61,243.55,1334759,0
+HLT.US,D,20250107,000000,243.36,244.28,240.08,241.38,1167854,0
+HLT.US,D,20250108,000000,241.65,244.2687,241.56,243.3,1124927,0
+HLT.US,D,20250110,000000,242.28,244.8695,240.01,240.69,1387361,0
+HLT.US,D,20250113,000000,238.7085,242.34,238.7085,241.47,1179658,0
+HLT.US,D,20250114,000000,244.03,245.74,241.86,244.97,1032372,0
+HLT.US,D,20250115,000000,248.99,249.45,242.82,243.92,1815077,0
+HLT.US,D,20250116,000000,244.84,248.19,244.46,246.65,2289668,0
+HLT.US,D,20250117,000000,248.405,248.6,246.48,246.61,1369247,0
+HLT.US,D,20250121,000000,247.75,248.96,244.8038,247.5,2011696,0
+HLT.US,D,20250122,000000,248.18,249.99,246.8,248,1346961,0
+HLT.US,D,20250123,000000,248.37,250.58,246.4,250.11,1221860,0
+HLT.US,D,20250124,000000,250.12,250.39,247,247.73,1061670,0
+HLT.US,D,20250127,000000,245.35,249.965,245.33,249.72,1175583,0
+HLT.US,D,20250128,000000,250.11,254.85,249.55,253.66,1578883,0
+HLT.US,D,20250129,000000,254.21,255.73,252.47,253.93,1442857,0
+HLT.US,D,20250130,000000,255.6,258.08,255.38,256.79,1019487,0
+HLT.US,D,20250131,000000,257.35,258.31,255.505,256.07,1888314,0
+HLT.US,D,20250203,000000,252.365,257.4,250.66,256.27,1167172,0
+HLT.US,D,20250204,000000,256.795,259.21,256.075,258.74,1187311,0
+HLT.US,D,20250205,000000,258.74,260.79,256.8307,257.85,2106137,0
+HLT.US,D,20250206,000000,259.365,273.78,257.68,270.39,3758217,0
+HLT.US,D,20250207,000000,270.08,274.18,268.21,269.69,1639617,0
+HLT.US,D,20250210,000000,270.975,271.47,265.435,267.48,1392909,0
+HLT.US,D,20250211,000000,264.355,270.8883,263,269.12,2045125,0
+HLT.US,D,20250212,000000,268.17,274.5287,268.17,273.45,1841722,0
+HLT.US,D,20250213,000000,275,275.22,267.77,269.52,1546941,0
+HLT.US,D,20250214,000000,271,271,264.71,265.87,1699288,0
+HLT.US,D,20250218,000000,266.52,269.3,262.9801,268.87,1791076,0
+HLT.US,D,20250219,000000,267.655,270.865,266.475,269.51,1551628,0
+HLT.US,D,20250220,000000,269.46,269.81,265.13,267.81,1111743,0
+HLT.US,D,20250221,000000,269.61,269.84,256.8,259.49,1797437,0
+HLT.US,D,20250224,000000,261.91,264.67,258.1,258.9,1423506,0
+HLT.US,D,20250225,000000,259.57,259.95,254.17,257.95,1304922,0
+HLT.US,D,20250226,000000,260.14,262.8,259.165,259.96,1235096,0
+HLT.US,D,20250227,000000,261.115,263.62,258.365,259.1,1004097,0
+HLT.US,D,20250228,000000,261,265.26,259.95,264.96,1715065,0
+HLT.US,D,20250303,000000,264.9,267.885,260.986,263.58,1119448,0
+HLT.US,D,20250304,000000,259.46,262.8076,255.59,259.56,1950230,0
+HLT.US,D,20250305,000000,259.24,260.74,255.72,259.49,1284562,0
+HLT.US,D,20250306,000000,256.215,256.215,250.3185,251.12,1704645,0
+HLT.US,D,20250307,000000,250.11,250.11,242.225,247.14,2219324,0
+HLT.US,D,20250310,000000,242.88,243.265,237.1,238.9,3351574,0
+HLT.US,D,20250311,000000,237,238.46,229.16,231.83,4283243,0
+HLT.US,D,20250312,000000,235.11,235.35,225.18,228.4,3361478,0
+HLT.US,D,20250313,000000,227.865,227.865,220.69,221.78,4308156,0
+HLT.US,D,20250314,000000,225.1,230.17,224.44,229.37,2766539,0
+HLT.US,D,20250317,000000,228.52,235.5,228.36,234.65,2486607,0
+HLT.US,D,20250318,000000,233.875,234.04,226.56,227.05,1693763,0
+HLT.US,D,20250319,000000,228.025,234.92,227.67,232.95,1454326,0
+HLT.US,D,20250320,000000,231.09,233.78,230.71,231.91,1413169,0
+HLT.US,D,20250321,000000,227.31,229.43,219.51,229.33,4380655,0
+HLT.US,D,20250324,000000,232.785,233.06,229.01,232.56,2097831,0
+HLT.US,D,20250325,000000,233.97,235,231.87,234.67,1882894,0
+HLT.US,D,20250326,000000,235.175,236.504,232.97,234.86,1735365,0
+HLT.US,D,20250327,000000,233.925,233.94,229.42,232.05,2225017,0
+HLT.US,D,20250328,000000,230.79,231.99,224.32,225.71,1942432,0
+HLT.US,D,20250331,000000,222.16,228.39,219.21,227.55,3838277,0
+HLT.US,D,20250401,000000,225.9,228.01,223.35,227.28,2005594,0
+HLT.US,D,20250402,000000,224.51,232.04,224.2,231.38,1508347,0
+HLT.US,D,20250403,000000,219.85,223.32,215.99,217.38,4213405,0
+HLT.US,D,20250404,000000,212.18,216.155,207.205,208.85,5071324,0
+HLT.US,D,20250407,000000,202.155,214.38,199.6823,204.14,6159056,0
+HLT.US,D,20250408,000000,210.32,211.49,197.94,201.28,4003442,0
+HLT.US,D,20250409,000000,199.345,219.18,196.04,218.65,6665760,0
+HLT.US,D,20250410,000000,212.74,214.13,204.26,209.92,3213944,0
+HLT.US,D,20250411,000000,209.03,213.9,205.03,212.41,2751842,0
+HLT.US,D,20250414,000000,211.75,213.24,206.66,210.13,2872636,0
+HLT.US,D,20250415,000000,210.595,213.05,210.37,211.32,2606045,0
+HLT.US,D,20250416,000000,209.555,213.03,206.86,209.09,2300003,0
+HLT.US,D,20250417,000000,210.465,212.445,208.885,210.45,2144574,0
+HLT.US,D,20250421,000000,208.24,209.1,201.15,204.59,2519364,0
+HLT.US,D,20250422,000000,206.795,211.09,206.6,210.64,1683822,0
+HLT.US,D,20250423,000000,217.165,221.99,213.82,215.36,2181162,0
+HLT.US,D,20250424,000000,215.03,220.24,214.04,219.36,1786900,0
+HLT.US,D,20250425,000000,218.81,221.27,217.24,219.62,1591648,0
+HLT.US,D,20250428,000000,220.59,225.18,219.23,221.6,2705241,0
+HLT.US,D,20250429,000000,224.6,227.64,221.595,226.41,3078966,0
+HLT.US,D,20250430,000000,223.035,225.83,217.05,225.48,2455079,0
+HLT.US,D,20250501,000000,226.905,235.79,226.905,234.09,3868928,0
+HLT.US,D,20250502,000000,235.595,241.52,235.2,240.9,2992458,0
+HLT.US,D,20250505,000000,239.09,241.37,237.535,238.96,1593221,0
+HLT.US,D,20250506,000000,237.87,239.9321,235.985,236.59,1777567,0
+HLT.US,D,20250507,000000,237.57,244.38,237.57,241.65,2099889,0
+HLT.US,D,20250508,000000,243.355,246.1,241.49,243.18,1787831,0
+HLT.US,D,20250509,000000,242.88,243.615,240.76,243.01,1300602,0
+HLT.US,D,20250512,000000,256.01,259.56,249.8425,252.42,2988602,0
+HLT.US,D,20250513,000000,253.92,258.21,253.105,256.01,2030893,0
+HLT.US,D,20250514,000000,255.365,257.1594,252.78,253,2098117,0
+HLT.US,D,20250515,000000,252.03,253.53,251.035,252.49,1550286,0
+HLT.US,D,20250516,000000,251.35,255.87,250.47,255.77,1706368,0
+HLT.US,D,20250519,000000,253.15,257.2399,252,256.45,1072812,0
+HLT.US,D,20250520,000000,255.365,255.63,252.52,253.41,1627224,0
+HLT.US,D,20250521,000000,250.17,251.24,246.49,246.76,2064978,0
+HLT.US,D,20250522,000000,245.945,248.17,245.24,246.64,1463566,0
+HLT.US,D,20250523,000000,243.11,245.77,243.07,244.77,1058296,0
+HLT.US,D,20250527,000000,248.29,253.4709,247.97,253.08,2112410,0
+HLT.US,D,20250528,000000,253.6,253.7799,250.295,250.78,1725342,0
+HLT.US,D,20250529,000000,252.67,252.67,246.81,248.26,1501420,0
+HLT.US,D,20250530,000000,246.15,249.47,246.15,248.44,2149710,0
+HLT.US,D,20250602,000000,246.94,249.48,243.54,249.13,1878907,0
+HLT.US,D,20250603,000000,248.93,252.79,248.795,251.1,1676179,0
+HLT.US,D,20250604,000000,251.95,252.13,249.235,249.43,1255908,0
+HLT.US,D,20250605,000000,249.01,250.91,247.275,248.47,1024425,0
+HLT.US,D,20250606,000000,250.01,253.32,249.51,252.81,1708163,0
+HLT.US,D,20250609,000000,252.84,254.12,251.28,252.07,1080980,0
+HLT.US,D,20250610,000000,252.7,253.94,251.55,253.54,1503272,0
+HLT.US,D,20250611,000000,254.3,256.66,252.34,253.54,1624516,0
+HLT.US,D,20250612,000000,252.5,253.15,249.5,250.55,1609141,0
+HLT.US,D,20250613,000000,246.18,248.64,241.45,243.88,2254890,0
+HLT.US,D,20250616,000000,246.6,248.81,246.125,247.35,1420576,0
+HLT.US,D,20250617,000000,246,249.43,245.65,246.97,1648437,0
+HLT.US,D,20250618,000000,247.295,250.54,246.59,247.56,1526901,0
+HLT.US,D,20250620,000000,248.85,250.8,246.62,248.86,3576586,0
+HLT.US,D,20250623,000000,248.15,252.44,243.53,252.34,1828388,0
+HLT.US,D,20250624,000000,254.19,257.42,253.0725,255.93,2349908,0
+HLT.US,D,20250625,000000,256.56,256.76,251.57,253.72,1785263,0
+HLT.US,D,20250626,000000,254.64,258.05,253.72,257.49,1584678,0
+HLT.US,D,20250627,000000,258,266.24,257.69,265.5,8694882,0
+HLT.US,D,20250630,000000,265.78,266.69,262.74,266.34,3011473,0
+HLT.US,D,20250701,000000,265.135,270.45,264.7,268.96,2207038,0
+HLT.US,D,20250702,000000,268.33,270.78,268.01,270.11,1292899,0
+HLT.US,D,20250703,000000,271.98,274.29,271.32,273.42,928231,0
+HLT.US,D,20250707,000000,271.8,274.33,268.17,270.85,1492365,0
+HLT.US,D,20250708,000000,271.13,274.807,271.05,272.96,1676516,0
+HLT.US,D,20250709,000000,274.56,274.81,270.02,272.53,1274123,0
+HLT.US,D,20250710,000000,273.9,277.77,273.01,277.48,1349469,0
+HLT.US,D,20250711,000000,275.88,277.86,275.15,277.31,1327457,0
+HLT.US,D,20250714,000000,276.355,279.29,274.05,278.65,2033486,0
+HLT.US,D,20250715,000000,278.52,279.46,273.55,274.34,1756404,0
+HLT.US,D,20250716,000000,275.94,275.94,271.68,273.47,1489975,0
+HLT.US,D,20250717,000000,273.16,274.48,270.04,272.21,1503860,0
+HLT.US,D,20250718,000000,273.06,273.86,271.12,272.68,2352514,0
+HLT.US,D,20250721,000000,273.46,274.51,270.85,270.85,2139940,0
+HLT.US,D,20250722,000000,271.305,275.27,270.715,273.84,2929961,0
+HLT.US,D,20250723,000000,264.9,271.52,264,266.85,3727245,0
+HLT.US,D,20250724,000000,266.515,271.305,266.31,267.57,2397759,0
+HLT.US,D,20250725,000000,268.725,274.36,267.71,273.65,1735698,0
+HLT.US,D,20250728,000000,273,273.9,270.05,270.57,1753804,0
+HLT.US,D,20250729,000000,271.835,273.15,269.83,273.06,1810763,0
+HLT.US,D,20250730,000000,272.83,275.98,272.105,273.29,1558860,0
+HLT.US,D,20250731,000000,273.29,274.25,267.35,268.08,2313800,0
+HLT.US,D,20250801,000000,264.4,264.7,257.61,260.84,1965471,0
+HLT.US,D,20250804,000000,261.455,262.77,260.29,262.42,1129189,0
+HLT.US,D,20250805,000000,262.4,262.4,257.5,260.15,1370576,0
+HLT.US,D,20250806,000000,259.645,262,258.1,260.95,1200503,0
+HLT.US,D,20250807,000000,264.525,265.03,259.19,260.92,1277795,0
+HLT.US,D,20250808,000000,261.615,265.22,258.57,262.3,1957946,0
+HLT.US,D,20250811,000000,260.46,263.45,260.01,261.05,1523273,0
+HLT.US,D,20250812,000000,263.41,269.02,262.33,268.77,1408405,0
+HLT.US,D,20250813,000000,268.705,273.47,267.565,272.85,1763069,0
+HLT.US,D,20250814,000000,271.505,271.63,269.42,270.34,1065166,0
+HLT.US,D,20250815,000000,270.77,271.12,267.59,267.73,1699134,0
+HLT.US,D,20250818,000000,267.35,270.77,266.425,269.15,1586814,0
+HLT.US,D,20250819,000000,269.185,273.82,268.33,271.73,1604258,0
+HLT.US,D,20250820,000000,271.14,272.33,268.855,269.9,1303811,0
+HLT.US,D,20250821,000000,268.5,270.785,267.64,269.19,1259774,0
+HLT.US,D,20250822,000000,270.795,278.64,270.0501,277.5,1578623,0
+HLT.US,D,20250825,000000,277.02,278.01,272.94,274.07,1242222,0
+HLT.US,D,20250826,000000,274.365,276.96,273.5,275.34,1366042,0
+HLT.US,D,20250827,000000,274.6,277.62,274.545,276.4,1294909,0
+HLT.US,D,20250828,000000,277.655,277.655,275.82,276.3,1728906,0
+HLT.US,D,20250829,000000,274.4,277.59,273.042,276.06,1108681,0
+HLT.US,D,20250902,000000,272.59,276.26,271.06,276.01,1856226,0
+HLT.US,D,20250903,000000,275.85,279.73,274.625,275,1244749,0
+HLT.US,D,20250904,000000,275.12,279.26,274.68,278.06,2003643,0
+HLT.US,D,20250905,000000,277.97,279.805,270.23,272.3,1578860,0
+HLT.US,D,20250908,000000,271.87,277.9,271.87,277.8,1544745,0
+HLT.US,D,20250909,000000,276.645,277.41,274.71,274.97,863175,0
+HLT.US,D,20250910,000000,274.97,275.68,271.61,273.1,1131845,0
+HLT.US,D,20250911,000000,272.565,278.7826,272.54,278.22,958683,0
+HLT.US,D,20250912,000000,277.56,277.89,274.685,274.73,703554,0
+HLT.US,D,20250915,000000,275,275.1799,271.18,271.25,1442799,0
+HLT.US,D,20250916,000000,270.55,274.25,270.55,273.88,1126694,0
+HLT.US,D,20250917,000000,273.74,274.43,263.8989,266.41,2551530,0
+HLT.US,D,20250918,000000,267.7,268.85,265.59,266.3,1683366,0
+HLT.US,D,20250919,000000,266.91,269.565,266,268.61,3686524,0
+HLT.US,D,20250922,000000,266.01,267.97,265.3,266.58,1245904,0
+HLT.US,D,20250923,000000,266.75,268.72,263.63,263.7,1233640,0
+HLT.US,D,20250924,000000,264.78,266.1,260.05,263.17,2465845,0
+HLT.US,D,20250925,000000,262.185,262.76,260.24,261.28,2826082,0
+HLT.US,D,20250926,000000,263.71,264.74,261.34,261.75,1895074,0
+HLT.US,D,20250929,000000,262.53,264.34,260.96,262.28,1506517,0
+HLT.US,D,20250930,000000,262.25,263,257.885,259.44,2525530,0
+HLT.US,D,20251001,000000,258.18,259.41,255.05,256.75,2225337,0
+HLT.US,D,20251002,000000,256.555,259.53,255.4,258.91,1856257,0
+HLT.US,D,20251003,000000,258.9,259.485,256.89,258.43,1677453,0
+HLT.US,D,20251006,000000,258.64,261.915,257.48,260.18,2937844,0
+HLT.US,D,20251007,000000,259.32,261.2,256.39,258.64,2114623,0
+HLT.US,D,20251008,000000,258.225,262.24,256.175,260.06,1468413,0
+HLT.US,D,20251009,000000,260.955,264.15,260.03,260.1,1643998,0
+HLT.US,D,20251010,000000,261.045,264.14,257.62,259.53,1857701,0
+HLT.US,D,20251013,000000,259.795,265.51,259.795,263.36,1342317,0
+HLT.US,D,20251014,000000,261.39,268.65,261.39,268.4,1040265,0
+HLT.US,D,20251015,000000,268.29,270.629,263.235,265.11,1416470,0
+HLT.US,D,20251016,000000,265.27,266.31,256.7,257.47,2501991,0
+HLT.US,D,20251017,000000,257.47,261.94,257.43,260.27,1519399,0
+HLT.US,D,20251020,000000,260.53,263.99,260.14,261.04,1762672,0
+HLT.US,D,20251021,000000,260.385,267.245,259.46,265.96,2082501,0
+HLT.US,D,20251022,000000,274,279.6,272.12,275.06,3310234,0
+HLT.US,D,20251023,000000,274.06,275.855,266.59,267.63,2173825,0
+HLT.US,D,20251024,000000,270.35,270.39,266.76,267.77,1196123,0
+HLT.US,D,20251027,000000,269.215,271.13,265.13,266.22,1577158,0
+HLT.US,D,20251028,000000,265.1,266.3,260.435,260.9,1690796,0
+HLT.US,D,20251029,000000,260.8275,263.69,257.48,260.39,2098556,0
+HLT.US,D,20251030,000000,259.875,263.31,258.13,260.18,1697456,0
+HLT.US,D,20251031,000000,259.95,260.59,254.27,256.96,1903090,0
+HLT.US,D,20251103,000000,256.86,259.63,253.54,259.09,1741057,0
+HLT.US,D,20251104,000000,256.6101,260.89,256.24,258.64,1720451,0
+HLT.US,D,20251105,000000,259.31,265.46,257.04,264.46,1697344,0
+HLT.US,D,20251106,000000,264.1,268.53,263.6648,265.27,1598798,0
+HLT.US,D,20251107,000000,266.47,273.88,265.45,273.32,1904091,0
+HLT.US,D,20251110,000000,274.23,277.345,272.07,274.54,1587226,0
+HLT.US,D,20251111,000000,273.725,275.16,272.81,273.61,1636427,0
+HLT.US,D,20251112,000000,273.01,277.68,272.79,274.8,1274625,0
+HLT.US,D,20251113,000000,275.25,277.37,269.8,269.89,1410899,0
+HLT.US,D,20251114,000000,268.5,270.5,265.88,269.67,1276814,0
+HLT.US,D,20251117,000000,270.26,270.26,264.87,266.05,1374590,0
+HLT.US,D,20251118,000000,264.91,270.32,264.91,267.94,1623073,0
+HLT.US,D,20251119,000000,269.16,269.16,265.54,267.01,1234522,0
+HLT.US,D,20251120,000000,268.01,269.99,263.945,264.32,1108443,0
+HLT.US,D,20251121,000000,266.155,277.03,264.32,274.48,2148452,0
+HLT.US,D,20251124,000000,274.8,276,271.925,274.33,2097336,0
+HLT.US,D,20251125,000000,274.955,285.97,274.93,284.73,2364106,0
+HLT.US,D,20251126,000000,284.8,287.31,283.63,285.77,1870968,0
+HLT.US,D,20251128,000000,285.345,287.395,284.211,285.03,756133,0
+HLT.US,D,20251201,000000,283.475,285.65,282.41,283.04,1917555,0
+HLT.US,D,20251202,000000,282.865,283.67,277.57,281.18,2039077,0
+HLT.US,D,20251203,000000,278.8142,283.6,278.8142,280.24,1279124,0
+HLT.US,D,20251204,000000,276.75,278.4199,272.145,273.45,1529862,0
+HLT.US,D,20251205,000000,273.31,274.62,271.23,272.25,1314553,0
+HLT.US,D,20251208,000000,272.25,273.035,268.55,269.82,1137102,0
+HLT.US,D,20251209,000000,269.955,271.6,268.94,269.25,1346038,0
+HLT.US,D,20251210,000000,270.5,271.43,267.19,271.23,1573997,0
+HLT.US,D,20251211,000000,271.51,279.43,269.99,278.18,1562995,0
+HLT.US,D,20251212,000000,279.5,282.56,279.5,280.24,1235334,0
+HLT.US,D,20251215,000000,284.63,287.36,282.97,285.85,1998380,0
+HLT.US,D,20251216,000000,286,287.04,283.25,285.83,1893759,0
+HLT.US,D,20251217,000000,286,294.7,285.06,293,3696141,0
+HLT.US,D,20251218,000000,293.465,294.92,285.8,287.67,2172987,0
+HLT.US,D,20251219,000000,288.1,293.63,287.62,292.25,3236954,0
+HLT.US,D,20251222,000000,292.705,294.53,291.56,292.55,1103654,0
+HLT.US,D,20251223,000000,292.22,293.84,290.98,291.38,1084848,0
+HLT.US,D,20251224,000000,290.78,293.59,290.505,293.3,485843,0
+HLT.US,D,20251226,000000,292.97,294.69,292.505,293.48,601714,0
+HLT.US,D,20251229,000000,291.85,292.64,290.52,292.36,982531,0
+HLT.US,D,20251230,000000,291.59,292.3,289.951,290.43,1201852,0
+HLT.US,D,20251231,000000,289.58,290.39,287.15,287.25,1254128,0
+HLT.US,D,20260102,000000,286.87,293.74,286.705,292.98,1831954,0
+HLT.US,D,20260105,000000,291.0975,292.625,285.61,285.77,2595756,0
+HLT.US,D,20260106,000000,286.03,293.88,285.11,293.28,1808228,0
+HLT.US,D,20260107,000000,292,296.515,291,293.5,1694489,0
+HLT.US,D,20260108,000000,293,298.86,292.495,298.33,1593422,0
+HLT.US,D,20260109,000000,299.17,303.4,299.17,300.36,2016924,0
+HLT.US,D,20260112,000000,297.81,300.95,296.479,300.4,1622839,0
+HLT.US,D,20260113,000000,300.475,301.22,298.115,300.62,1398848,0
+HLT.US,D,20260114,000000,299.605,301.05,295.0201,300.13,1527896,0
+HLT.US,D,20260115,000000,302.75,306.28,300.48,301.86,2218586,0
+HLT.US,D,20260116,000000,300.705,301.96,298.53,300.85,1680373,0
+HLT.US,D,20260120,000000,296.935,299.33,287.69,289.98,2269228,0
+HLT.US,D,20260121,000000,291.64,297.595,291.05,296.46,1679807,0
+HLT.US,D,20260122,000000,297.99,301.09,295.1201,295.92,1625465,0
+HLT.US,D,20260123,000000,295.81,298.27,294.14,298.11,3033955,0
+HLT.US,D,20260126,000000,298.69,300.3236,293.35,297.12,1775618,0
+HLT.US,D,20260127,000000,297.63,298.67,293.4,296.17,1370284,0
+HLT.US,D,20260128,000000,294.99,298.97,294.6784,296.31,1274901,0
+HLT.US,D,20260129,000000,297.92,301.82,297.53,299.28,2848251,0
+HLT.US,D,20260130,000000,299.56,300.05,295.11,298.51,1945842,0
+HLT.US,D,20260202,000000,300,303.57,298.51,302.93,2862950,0
+HLT.US,D,20260203,000000,302.425,306.03,300.98,304.6,2784252,0
+HLT.US,D,20260204,000000,306,310.4,305.205,308.81,2249720,0
+HLT.US,D,20260205,000000,307.62,310.08,305.02,308.72,1521576,0
+HLT.US,D,20260206,000000,309.7,314.96,307.68,314.38,1718562,0
+HLT.US,D,20260209,000000,312.955,314.69,311.245,314.03,2086385,0
+HLT.US,D,20260210,000000,318.05,325.0797,316.95,323.7,3133083,0
+HLT.US,D,20260211,000000,321.87,330.98,320.95,325.13,3828461,0
+HLT.US,D,20260212,000000,325.505,333.86,320.345,322.17,2867988,0
+HLT.US,D,20260213,000000,324.97,324.97,313.6001,314.62,2403560,0
+HLT.US,D,20260217,000000,316.25,320.98,315.85,317.82,2235889,0
+HLT.US,D,20260218,000000,317.745,319.685,313.78,315.88,1929870,0
diff --git a/daily/us/nyse stocks/1/hlx.us.txt b/daily/us/nyse stocks/1/hlx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23f4f47ff3ed57321523f6b1ac9e2987228a2f04
--- /dev/null
+++ b/daily/us/nyse stocks/1/hlx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HLX.US,D,20050225,000000,24.95,25.32,24.73,25.2,1138902,0
+HLX.US,D,20050228,000000,25.98,26.14,24.92,25.39,1846130,0
+HLX.US,D,20050301,000000,25.7,25.7,24.75,24.88,1269658,0
+HLX.US,D,20050302,000000,25.34,25.38,24.46,24.84,1236996,0
+HLX.US,D,20050303,000000,24.43,25.12,24.11,25.09,1478574,0
+HLX.US,D,20050304,000000,25.25,25.49,25,25.47,1234128,0
+HLX.US,D,20050307,000000,25.58,25.61,25.06,25.28,870042,0
+HLX.US,D,20050308,000000,25.48,25.61,25.14,25.14,1037338,0
+HLX.US,D,20050309,000000,25.24,25.38,24.39,24.4,902780,0
+HLX.US,D,20050310,000000,24.34,24.5,22.88,23.27,1760482,0
+HLX.US,D,20050311,000000,23.09,24.16,23.09,23.86,1495888,0
+HLX.US,D,20050314,000000,24.04,24.16,23.42,24,737898,0
+HLX.US,D,20050315,000000,24.12,24.25,23.68,23.76,766724,0
+HLX.US,D,20050316,000000,23.86,24,23.36,23.7,1094272,0
+HLX.US,D,20050317,000000,23.96,24.29,23.84,24.19,716564,0
+HLX.US,D,20050318,000000,24.3,24.36,23.95,24.3,1301962,0
+HLX.US,D,20050321,000000,24.45,24.61,24.13,24.17,824170,0
+HLX.US,D,20050322,000000,24.8,25.43,24.38,24.7,1458194,0
+HLX.US,D,20050323,000000,24.04,24.07,22.54,22.55,3599000,0
+HLX.US,D,20050324,000000,22.54,22.57,21.75,21.96,3524406,0
+HLX.US,D,20050328,000000,21.91,22.04,21.75,21.93,1814026,0
+HLX.US,D,20050329,000000,21.93,22.3,21.04,21.09,2194592,0
+HLX.US,D,20050330,000000,21.24,21.66,20.8,21.5,2778344,0
+HLX.US,D,20050331,000000,21.7,22.84,21.7,22.65,2674552,0
+HLX.US,D,20050401,000000,22.66,23.2,22.66,23.09,1678858,0
+HLX.US,D,20050404,000000,23.32,24.15,23.32,23.8,2728060,0
+HLX.US,D,20050405,000000,24.04,24.14,23.55,23.66,1181850,0
+HLX.US,D,20050406,000000,23.8,24.12,23.54,23.88,1206898,0
+HLX.US,D,20050407,000000,24.05,24.15,23.41,23.56,1569718,0
+HLX.US,D,20050408,000000,23.42,23.81,23.39,23.45,1236318,0
+HLX.US,D,20050411,000000,23.34,23.95,23.18,23.8,1060668,0
+HLX.US,D,20050412,000000,23.87,23.96,23.57,23.76,1548126,0
+HLX.US,D,20050413,000000,23.52,23.84,23.23,23.23,1928780,0
+HLX.US,D,20050414,000000,22.98,23.44,22.65,22.83,1749674,0
+HLX.US,D,20050415,000000,22.57,22.64,21.81,22.14,2045204,0
+HLX.US,D,20050418,000000,22.04,22.55,21.85,22.46,996724,0
+HLX.US,D,20050419,000000,22.59,23.44,22.59,23.11,1060356,0
+HLX.US,D,20050420,000000,23.18,23.41,22.77,22.77,999766,0
+HLX.US,D,20050421,000000,22.89,23.72,22.84,23.65,752088,0
+HLX.US,D,20050422,000000,23.75,23.84,23.15,23.5,781096,0
+HLX.US,D,20050425,000000,23.69,24.05,23.69,24.05,1095124,0
+HLX.US,D,20050426,000000,24.07,24.48,23.71,23.95,2029086,0
+HLX.US,D,20050427,000000,24,24.1,22.88,22.95,1321298,0
+HLX.US,D,20050428,000000,23,23.07,22.31,22.38,1333710,0
+HLX.US,D,20050429,000000,22.48,22.6,21.99,22.23,1079228,0
+HLX.US,D,20050502,000000,22.36,23.05,22.04,23.05,989452,0
+HLX.US,D,20050503,000000,23.05,23.05,22.09,22.2,988444,0
+HLX.US,D,20050504,000000,22.34,22.72,21.9,22.66,888176,0
+HLX.US,D,20050505,000000,22.62,23.31,22.52,23.12,961226,0
+HLX.US,D,20050506,000000,23.33,23.5,23.25,23.3,838032,0
+HLX.US,D,20050509,000000,23.48,23.7,23.18,23.7,794768,0
+HLX.US,D,20050510,000000,23.67,23.68,23.14,23.19,669460,0
+HLX.US,D,20050511,000000,23.3,23.5,23,23.32,654084,0
+HLX.US,D,20050512,000000,23.27,23.32,22.02,22.25,1656376,0
+HLX.US,D,20050513,000000,22.11,22.52,21.29,21.54,1386906,0
+HLX.US,D,20050516,000000,21.3,21.42,20.57,21.27,1779358,0
+HLX.US,D,20050517,000000,21.14,21.75,21.14,21.56,1519990,0
+HLX.US,D,20050518,000000,21.74,22.12,21.32,21.64,1216302,0
+HLX.US,D,20050519,000000,21.62,22.33,21.45,22.33,1319842,0
+HLX.US,D,20050520,000000,22.38,22.46,21.88,21.97,1602764,0
+HLX.US,D,20050523,000000,21.88,22.29,21.88,22.25,787958,0
+HLX.US,D,20050524,000000,21.98,22.45,21.98,22.43,673824,0
+HLX.US,D,20050525,000000,22.46,22.68,22.07,22.4,1298134,0
+HLX.US,D,20050526,000000,22.48,22.77,22.29,22.77,656522,0
+HLX.US,D,20050527,000000,22.77,23,22.59,22.7,704154,0
+HLX.US,D,20050531,000000,22.57,22.75,22.17,22.7,759858,0
+HLX.US,D,20050601,000000,22.75,23.07,22.6,22.82,1217772,0
+HLX.US,D,20050602,000000,22.84,22.94,22.55,22.86,984998,0
+HLX.US,D,20050603,000000,22.86,23.25,22.79,22.98,925942,0
+HLX.US,D,20050606,000000,23.07,23.57,23.02,23.57,724588,0
+HLX.US,D,20050607,000000,23.57,23.74,23.02,23.07,615076,0
+HLX.US,D,20050608,000000,23.1,23.6,23,23.36,705470,0
+HLX.US,D,20050609,000000,23.35,24.16,23.35,24.1,1055616,0
+HLX.US,D,20050610,000000,24.23,24.3,23.84,24.21,678750,0
+HLX.US,D,20050613,000000,24.29,24.48,23.81,24.48,1065376,0
+HLX.US,D,20050614,000000,24.48,24.64,24.32,24.59,582824,0
+HLX.US,D,20050615,000000,25,25.7,24.91,25.48,1681832,0
+HLX.US,D,20050616,000000,25.34,25.97,25.34,25.95,1442188,0
+HLX.US,D,20050617,000000,26,26.11,25.62,25.93,1227792,0
+HLX.US,D,20050620,000000,25.99,26.24,25.68,25.84,980234,0
+HLX.US,D,20050621,000000,25.85,25.96,25.24,25.29,1195276,0
+HLX.US,D,20050622,000000,25.36,25.75,25.32,25.7,1174680,0
+HLX.US,D,20050623,000000,25.75,26.94,25.7,26.33,1950194,0
+HLX.US,D,20050624,000000,26.46,26.63,25.8,25.89,1197450,0
+HLX.US,D,20050627,000000,26,26.59,25.93,26.37,762880,0
+HLX.US,D,20050628,000000,26.52,26.66,26.05,26.11,986978,0
+HLX.US,D,20050629,000000,26,26.49,25.77,26.08,811572,0
+HLX.US,D,20050630,000000,26.16,26.84,25.97,26.18,1343964,0
+HLX.US,D,20050701,000000,26.25,26.32,25.98,26.19,1082776,0
+HLX.US,D,20050705,000000,26.32,27.48,26.29,27.47,1231238,0
+HLX.US,D,20050706,000000,27.5,27.64,26.84,27.09,914106,0
+HLX.US,D,20050707,000000,26.88,27.5,26.64,27.5,1470974,0
+HLX.US,D,20050708,000000,27.55,27.77,27.25,27.57,1357866,0
+HLX.US,D,20050711,000000,27.57,28.21,27.23,28.09,1424540,0
+HLX.US,D,20050712,000000,28.34,28.72,27.86,28.46,1412820,0
+HLX.US,D,20050713,000000,28.59,28.77,28.02,28.04,1270512,0
+HLX.US,D,20050714,000000,28.4,28.47,27.18,27.33,1214048,0
+HLX.US,D,20050715,000000,27.16,27.59,27.05,27.2,765624,0
+HLX.US,D,20050718,000000,27.16,27.2,26.86,26.93,1086038,0
+HLX.US,D,20050719,000000,27.07,28.11,27.04,28.11,930560,0
+HLX.US,D,20050720,000000,28.11,28.41,27.86,28.27,1326816,0
+HLX.US,D,20050721,000000,28.12,28.5,27.5,27.7,1520144,0
+HLX.US,D,20050722,000000,27.92,29.14,27.87,29.05,1494614,0
+HLX.US,D,20050725,000000,29.11,29.48,28.68,29.18,1343626,0
+HLX.US,D,20050726,000000,29.18,29.49,28.54,28.83,952598,0
+HLX.US,D,20050727,000000,28.96,29.16,28.09,29.13,1321434,0
+HLX.US,D,20050728,000000,29.02,29.82,29,29.79,865064,0
+HLX.US,D,20050729,000000,29.96,30.09,29.51,29.61,948130,0
+HLX.US,D,20050801,000000,29.8,30.6,29.73,30.5,941418,0
+HLX.US,D,20050802,000000,30.72,31.02,30.57,30.95,1324088,0
+HLX.US,D,20050803,000000,30.95,31.11,30.12,30.32,1548014,0
+HLX.US,D,20050804,000000,30.3,30.97,30.2,30.59,789174,0
+HLX.US,D,20050805,000000,30.03,30.22,29.27,29.6,1634648,0
+HLX.US,D,20050808,000000,29.75,30.38,29.6,30.07,731636,0
+HLX.US,D,20050809,000000,30.16,30.25,29.39,29.57,720334,0
+HLX.US,D,20050810,000000,29.52,30.2,29.5,30.2,875324,0
+HLX.US,D,20050811,000000,30.14,30.73,30.14,30.5,1055410,0
+HLX.US,D,20050812,000000,30.57,30.62,29.86,30.09,569924,0
+HLX.US,D,20050815,000000,30.16,30.16,29.11,29.29,1192328,0
+HLX.US,D,20050816,000000,29.32,29.32,28.52,28.58,1211116,0
+HLX.US,D,20050817,000000,28.55,29.16,27.68,27.9,1323396,0
+HLX.US,D,20050818,000000,27.73,27.93,27.2,27.89,1858698,0
+HLX.US,D,20050819,000000,28.15,28.43,28.02,28.31,902410,0
+HLX.US,D,20050822,000000,28.2,28.38,27.46,27.71,1650040,0
+HLX.US,D,20050823,000000,27.57,27.76,26.69,27.25,1332836,0
+HLX.US,D,20050824,000000,27.24,27.79,26.86,27.27,1486054,0
+HLX.US,D,20050825,000000,27.4,27.57,26.84,27.07,792098,0
+HLX.US,D,20050826,000000,26.98,27.05,26.13,26.57,1176246,0
+HLX.US,D,20050829,000000,27.73,28.41,27.53,28.09,3276010,0
+HLX.US,D,20050830,000000,28.3,30.07,28.2,29.75,3932662,0
+HLX.US,D,20050831,000000,30.45,32.07,30.36,31.23,5489610,0
+HLX.US,D,20050901,000000,31.36,31.96,30.32,31.04,2754726,0
+HLX.US,D,20050902,000000,31,31.04,29.6,29.95,1731398,0
+HLX.US,D,20050906,000000,30.25,30.29,28.39,29.47,3609880,0
+HLX.US,D,20050907,000000,30,30.5,29.5,30.37,2945342,0
+HLX.US,D,20050908,000000,30.5,30.89,29.91,29.97,1686514,0
+HLX.US,D,20050909,000000,30.16,30.29,29.68,30.13,1775544,0
+HLX.US,D,20050912,000000,29.97,30,29.18,29.27,1099994,0
+HLX.US,D,20050913,000000,29.2,29.38,28.89,28.93,1169862,0
+HLX.US,D,20050914,000000,29.12,29.35,28.88,29,967144,0
+HLX.US,D,20050915,000000,28.95,29.42,28.54,28.98,963534,0
+HLX.US,D,20050916,000000,29.05,29.64,28.75,28.98,1358054,0
+HLX.US,D,20050919,000000,29.24,29.93,29.24,29.77,1746996,0
+HLX.US,D,20050920,000000,29.88,30.1,29.38,29.57,1705664,0
+HLX.US,D,20050921,000000,30.12,30.73,30.02,30.47,2227348,0
+HLX.US,D,20050922,000000,31,31,29.52,30.02,1997808,0
+HLX.US,D,20050923,000000,30.02,30.16,29.49,29.76,1242220,0
+HLX.US,D,20050926,000000,29.86,29.89,29.16,29.82,2405018,0
+HLX.US,D,20050927,000000,29.98,30.2,29.57,30.07,1225178,0
+HLX.US,D,20050928,000000,30.08,30.63,29.8,30.5,1481794,0
+HLX.US,D,20050929,000000,30.57,32,30.5,31.89,2971536,0
+HLX.US,D,20050930,000000,31.93,32.18,31.22,31.7,1970640,0
+HLX.US,D,20051003,000000,31.67,32.41,31.2,31.86,1333648,0
+HLX.US,D,20051004,000000,31.97,31.97,30.45,30.55,1306424,0
+HLX.US,D,20051005,000000,30.58,30.84,28.84,28.95,2391928,0
+HLX.US,D,20051006,000000,29.18,29.2,27.54,28.22,3125550,0
+HLX.US,D,20051007,000000,28.45,29.57,28.27,29.2,1765388,0
+HLX.US,D,20051010,000000,29.43,29.8,28.93,29.12,1294782,0
+HLX.US,D,20051011,000000,29.3,29.84,29.2,29.5,908762,0
+HLX.US,D,20051012,000000,29.4,29.75,28.5,28.8,1226018,0
+HLX.US,D,20051013,000000,28.55,28.64,26.4,27.19,3143940,0
+HLX.US,D,20051014,000000,27.2,28,26.78,27.98,2493176,0
+HLX.US,D,20051017,000000,28.36,28.62,27.8,28.36,1469790,0
+HLX.US,D,20051018,000000,28.41,28.73,27.37,27.49,1413670,0
+HLX.US,D,20051019,000000,27.23,28.62,26.8,28.59,1798756,0
+HLX.US,D,20051020,000000,28.6,28.89,27.35,27.84,1730560,0
+HLX.US,D,20051021,000000,27.91,28.74,27.59,28.32,1296324,0
+HLX.US,D,20051024,000000,28.25,29.43,27.94,29.25,981090,0
+HLX.US,D,20051025,000000,29.25,30.5,29.25,30.48,1280480,0
+HLX.US,D,20051026,000000,30.48,31.46,30,30.29,1482784,0
+HLX.US,D,20051027,000000,30.41,30.65,29.39,29.57,1284060,0
+HLX.US,D,20051028,000000,29.82,30.44,29.34,30.36,1152732,0
+HLX.US,D,20051031,000000,30.5,31.07,29.91,30.77,1204920,0
+HLX.US,D,20051101,000000,30.8,30.98,30.33,30.95,958210,0
+HLX.US,D,20051102,000000,31.41,32.4,31.05,32.3,2445512,0
+HLX.US,D,20051103,000000,32.52,33.78,32.52,33.62,2620310,0
+HLX.US,D,20051104,000000,33.73,33.98,32.78,33.31,2174954,0
+HLX.US,D,20051107,000000,33.92,33.94,32.68,33.11,1900224,0
+HLX.US,D,20051108,000000,33.12,33.5,32.8,33.39,1218078,0
+HLX.US,D,20051109,000000,33.42,33.81,31.88,32.76,2208702,0
+HLX.US,D,20051110,000000,32.77,32.81,31.09,31.67,1750936,0
+HLX.US,D,20051111,000000,31.27,32.09,31.14,31.66,1319784,0
+HLX.US,D,20051114,000000,31.74,32.65,31.63,32,1040516,0
+HLX.US,D,20051115,000000,32.03,33.44,31.86,32.51,1450000,0
+HLX.US,D,20051116,000000,32.55,33.5,32.5,33.45,1611842,0
+HLX.US,D,20051117,000000,33.68,34.23,33.22,34.16,1868508,0
+HLX.US,D,20051118,000000,34.41,35.2,34.21,34.76,2859176,0
+HLX.US,D,20051121,000000,35.26,36.27,34.93,36.21,1809938,0
+HLX.US,D,20051122,000000,36.4,37.25,36.31,37.04,2070622,0
+HLX.US,D,20051123,000000,37.12,37.7,36.56,37.34,1148986,0
+HLX.US,D,20051125,000000,37.48,37.97,37.48,37.89,614612,0
+HLX.US,D,20051128,000000,37.69,37.8,36.15,36.16,1733488,0
+HLX.US,D,20051129,000000,36.27,36.62,35.45,35.71,1948248,0
+HLX.US,D,20051130,000000,35.84,36.59,35.65,36.3,1299514,0
+HLX.US,D,20051201,000000,36.62,38.35,36.5,38.2,1949866,0
+HLX.US,D,20051202,000000,38.45,38.65,37.63,38.36,994720,0
+HLX.US,D,20051205,000000,38.72,39.08,38.46,38.81,1484496,0
+HLX.US,D,20051206,000000,38.8,39.8,38.77,39.48,1809524,0
+HLX.US,D,20051207,000000,39.72,40.08,39.18,39.46,1665744,0
+HLX.US,D,20051208,000000,39.6,39.73,38.73,39.45,2068366,0
+HLX.US,D,20051209,000000,40.17,40.17,37.3,38.99,1048004,0
+HLX.US,D,20051212,000000,39.84,40,38.93,39.51,853604,0
+HLX.US,D,20051213,000000,39.5,39.61,38.52,38.74,886444,0
+HLX.US,D,20051214,000000,38.85,39.09,38.35,39.09,767492,0
+HLX.US,D,20051215,000000,38.94,39.05,37.7,38.39,1022308,0
+HLX.US,D,20051216,000000,38.68,38.87,37.69,37.69,1316341,0
+HLX.US,D,20051219,000000,37.7,38.43,37.41,37.46,1045436,0
+HLX.US,D,20051220,000000,37.39,38.74,37.38,38.72,1143469,0
+HLX.US,D,20051221,000000,39,39.65,38.5,38.99,1141518,0
+HLX.US,D,20051222,000000,38.69,38.93,38.24,38.67,903075,0
+HLX.US,D,20051223,000000,38.51,38.65,37.3,38.05,883797,0
+HLX.US,D,20051227,000000,37.5,37.5,35.17,35.63,1937529,0
+HLX.US,D,20051228,000000,35.63,37.41,35.3,36.97,1530192,0
+HLX.US,D,20051229,000000,36.96,37.44,36.3,36.34,935478,0
+HLX.US,D,20051230,000000,35.98,36.45,35.3,35.89,920430,0
+HLX.US,D,20060103,000000,36.8,39.65,36.69,39.41,2228212,0
+HLX.US,D,20060104,000000,39.46,39.97,38.76,39.81,1335596,0
+HLX.US,D,20060105,000000,39.89,39.96,38.03,38.47,1056336,0
+HLX.US,D,20060106,000000,39.47,40.56,38.76,40.49,1920518,0
+HLX.US,D,20060109,000000,40.95,41.38,40.06,40.49,1210566,0
+HLX.US,D,20060110,000000,40.5,41.64,40.3,41.53,1333157,0
+HLX.US,D,20060111,000000,41.64,41.98,40.6,41.89,929673,0
+HLX.US,D,20060112,000000,41.95,42.94,41.92,42.23,1778182,0
+HLX.US,D,20060113,000000,42.36,42.74,41.79,42.1,731755,0
+HLX.US,D,20060117,000000,42.5,43.11,42.3,42.98,1286862,0
+HLX.US,D,20060118,000000,42.95,42.95,41.89,42.67,927970,0
+HLX.US,D,20060119,000000,42.99,44.61,42.75,44.59,1100423,0
+HLX.US,D,20060120,000000,44.92,45.61,43.8,44.33,1142587,0
+HLX.US,D,20060123,000000,44.78,45.09,41.11,41.64,5737804,0
+HLX.US,D,20060124,000000,42.19,42.29,40.76,41.53,3160886,0
+HLX.US,D,20060125,000000,41.6,41.79,39.75,40.29,3206223,0
+HLX.US,D,20060126,000000,40.3,41.72,38.86,40.89,3467341,0
+HLX.US,D,20060127,000000,42.05,42.48,39.96,41,2445430,0
+HLX.US,D,20060130,000000,41.52,42.42,41.5,42.14,2026417,0
+HLX.US,D,20060131,000000,42.55,42.85,41.67,41.97,1643834,0
+HLX.US,D,20060201,000000,41.75,42.65,41.08,41.21,1549432,0
+HLX.US,D,20060202,000000,41.43,41.48,39.67,39.98,2087776,0
+HLX.US,D,20060203,000000,39.76,40.42,38.82,39.74,1540091,0
+HLX.US,D,20060206,000000,40.45,41.48,40.29,41.38,1621258,0
+HLX.US,D,20060207,000000,41.29,41.31,39.42,39.61,1977279,0
+HLX.US,D,20060208,000000,39.3,39.53,37.42,38.67,2742441,0
+HLX.US,D,20060209,000000,38.64,39.31,36.77,37.07,2299806,0
+HLX.US,D,20060210,000000,37.04,37.69,35.37,37.09,2233337,0
+HLX.US,D,20060213,000000,36.95,37.25,35.77,36.32,1433433,0
+HLX.US,D,20060214,000000,35.5,36,33.61,35.49,2259910,0
+HLX.US,D,20060215,000000,35.52,35.95,33.78,34.24,1799742,0
+HLX.US,D,20060216,000000,34.4,35.52,34.39,35.43,1401798,0
+HLX.US,D,20060217,000000,36.4,36.42,35,35.25,929817,0
+HLX.US,D,20060221,000000,36,36.45,35.7,36.29,1450159,0
+HLX.US,D,20060222,000000,36.04,36.39,34.87,35.33,845660,0
+HLX.US,D,20060223,000000,35.41,35.95,34.52,35.2,1121394,0
+HLX.US,D,20060224,000000,35.88,36.92,35.74,36.75,1460100,0
+HLX.US,D,20060227,000000,36.55,36.74,35.35,35.8,1309359,0
+HLX.US,D,20060228,000000,35.84,35.84,34.64,35.21,1109490,0
+HLX.US,D,20060301,000000,36.6,38.3,36.16,38.06,2097342,0
+HLX.US,D,20060302,000000,37.88,38.58,36.75,37.63,1475553,0
+HLX.US,D,20060303,000000,37.64,38.77,36.99,38.14,1147554,0
+HLX.US,D,20060306,000000,38,38.05,35.72,36.5,1089530,0
+HLX.US,D,20060307,000000,36.29,36.75,34.35,34.67,1484110,0
+HLX.US,D,20060308,000000,34.19,35.13,33.4,35.04,1837186,0
+HLX.US,D,20060309,000000,35,35.53,33.66,33.8,1018142,0
+HLX.US,D,20060310,000000,33.63,34.34,33,33.93,798539,0
+HLX.US,D,20060313,000000,33.93,34.4,33.75,33.85,979466,0
+HLX.US,D,20060314,000000,33.71,34.2,32.85,34,1128187,0
+HLX.US,D,20060315,000000,34.1,35.25,34,35.12,923605,0
+HLX.US,D,20060316,000000,35.39,36.65,34.96,36.58,986926,0
+HLX.US,D,20060317,000000,36.67,36.67,35.35,35.61,1568474,0
+HLX.US,D,20060320,000000,35.61,36.61,35.09,35.3,927045,0
+HLX.US,D,20060321,000000,34.95,35.95,34.53,34.66,539853,0
+HLX.US,D,20060322,000000,34.99,35.47,33.75,35.13,794104,0
+HLX.US,D,20060323,000000,34.99,36.35,34.99,36.23,861228,0
+HLX.US,D,20060324,000000,35.8,36.8,35.66,36.33,469916,0
+HLX.US,D,20060327,000000,36.49,36.55,35.44,36.15,495801,0
+HLX.US,D,20060328,000000,36.03,37.6,35.63,37.58,936246,0
+HLX.US,D,20060329,000000,37.48,37.93,36.65,37.91,640552,0
+HLX.US,D,20060330,000000,37.6,38.53,36.86,37.29,1087914,0
+HLX.US,D,20060331,000000,38.07,38.66,37.07,37.9,1585016,0
+HLX.US,D,20060403,000000,38.19,39.28,37.84,37.93,977728,0
+HLX.US,D,20060404,000000,37.75,39.34,37.57,39.2,1070632,0
+HLX.US,D,20060405,000000,39.4,39.44,38.45,39.15,1060965,0
+HLX.US,D,20060406,000000,39.33,39.63,38.75,38.9,774032,0
+HLX.US,D,20060407,000000,39.2,39.21,37.55,37.91,924087,0
+HLX.US,D,20060410,000000,38.26,38.98,38.02,38.41,652779,0
+HLX.US,D,20060411,000000,38.41,38.65,37.07,37.68,664198,0
+HLX.US,D,20060412,000000,37.44,38.02,37.33,37.44,656369,0
+HLX.US,D,20060413,000000,37.39,37.41,36.5,36.87,776905,0
+HLX.US,D,20060417,000000,37,37.43,36.45,37.36,1078595,0
+HLX.US,D,20060418,000000,37.68,39.62,37.52,39.4,1113271,0
+HLX.US,D,20060419,000000,39.73,40.97,38.94,40.93,1138665,0
+HLX.US,D,20060420,000000,41,41.68,38.92,40.33,956551,0
+HLX.US,D,20060421,000000,40.82,40.94,39.83,40.4,630103,0
+HLX.US,D,20060424,000000,40.67,40.67,39.03,39.32,1189270,0
+HLX.US,D,20060425,000000,39.42,40.13,38.01,39.04,794065,0
+HLX.US,D,20060426,000000,39.04,39.96,38.87,39.12,688256,0
+HLX.US,D,20060427,000000,38.5,39.32,37.22,38.61,1055937,0
+HLX.US,D,20060428,000000,38.34,39.17,38.33,38.82,785806,0
+HLX.US,D,20060501,000000,38.82,40.73,38.82,40.56,946714,0
+HLX.US,D,20060502,000000,40.86,42.68,40.04,42.6,1394519,0
+HLX.US,D,20060503,000000,43.33,43.86,39.62,40.29,1915805,0
+HLX.US,D,20060504,000000,41.59,42.2,39.65,41.39,1955908,0
+HLX.US,D,20060505,000000,41.59,44,41.5,42.91,2288109,0
+HLX.US,D,20060508,000000,43.15,44.33,42.65,44.07,1439302,0
+HLX.US,D,20060509,000000,44,44.76,43.25,43.91,1433268,0
+HLX.US,D,20060510,000000,44.12,44.34,43.52,44.14,1009387,0
+HLX.US,D,20060511,000000,44.61,45,42.33,42.73,1645780,0
+HLX.US,D,20060512,000000,41.76,42.45,40.18,40.31,1717622,0
+HLX.US,D,20060515,000000,39.81,40.43,37.87,39.06,1621947,0
+HLX.US,D,20060516,000000,39.5,40,38.32,39.28,1352688,0
+HLX.US,D,20060517,000000,39,39.84,38.9,39.11,1999483,0
+HLX.US,D,20060518,000000,39.57,39.69,36.3,36.56,2106474,0
+HLX.US,D,20060519,000000,36.43,37.13,35.64,36.44,2253082,0
+HLX.US,D,20060522,000000,36.15,36.21,33.57,34.97,3288991,0
+HLX.US,D,20060523,000000,36.04,37,35.8,35.88,2125761,0
+HLX.US,D,20060524,000000,35.8,35.84,32.32,33.08,3970430,0
+HLX.US,D,20060525,000000,33.55,33.91,32.8,33.74,2300234,0
+HLX.US,D,20060526,000000,34,35,33.86,34.44,931339,0
+HLX.US,D,20060530,000000,35.44,35.69,33.74,33.83,1269572,0
+HLX.US,D,20060531,000000,34.03,35.46,34.03,35.46,2221398,0
+HLX.US,D,20060601,000000,35.53,35.94,34.78,35.8,1163474,0
+HLX.US,D,20060602,000000,36.34,36.57,35.53,36.04,1422673,0
+HLX.US,D,20060605,000000,36.35,36.69,34.62,34.97,1863584,0
+HLX.US,D,20060606,000000,35.21,35.28,33.32,34.02,1820185,0
+HLX.US,D,20060607,000000,33.88,34.11,32.27,32.41,1873288,0
+HLX.US,D,20060608,000000,32.16,32.28,30.29,32.14,3010070,0
+HLX.US,D,20060609,000000,32.44,32.79,31.22,31.82,1765335,0
+HLX.US,D,20060612,000000,31.75,32.06,30.61,30.95,1451336,0
+HLX.US,D,20060613,000000,30.75,31.65,30.21,30.67,2123025,0
+HLX.US,D,20060614,000000,30.26,30.95,29.77,30.43,1900836,0
+HLX.US,D,20060615,000000,30.47,32,30.47,31.77,1886943,0
+HLX.US,D,20060616,000000,31.79,32.1,30.53,31.42,1733396,0
+HLX.US,D,20060619,000000,31.62,31.88,29.38,29.82,1445148,0
+HLX.US,D,20060620,000000,29.76,30.33,29.14,29.14,904589,0
+HLX.US,D,20060621,000000,29.23,31.65,29.23,31,1415516,0
+HLX.US,D,20060622,000000,31.09,31.17,29.83,30.29,1418346,0
+HLX.US,D,20060623,000000,30.65,33.08,30.48,32.9,1981482,0
+HLX.US,D,20060626,000000,33.15,33.97,32.61,33.96,1183346,0
+HLX.US,D,20060627,000000,33.98,34.7,33.19,33.36,1512932,0
+HLX.US,D,20060628,000000,33.65,34.42,33.02,34.26,1112500,0
+HLX.US,D,20060629,000000,34.52,36.22,34.33,35.91,1681566,0
+HLX.US,D,20060630,000000,36.36,40.36,36.01,40.36,8635098,0
+HLX.US,D,20060703,000000,39.93,40.02,38.59,39.88,1847968,0
+HLX.US,D,20060705,000000,39.6,41.69,38.91,41.33,3586521,0
+HLX.US,D,20060706,000000,41.2,41.92,39.64,40.13,3170317,0
+HLX.US,D,20060707,000000,40.15,40.5,39.22,39.39,1596893,0
+HLX.US,D,20060710,000000,39.4,39.98,38.47,38.59,1278229,0
+HLX.US,D,20060711,000000,38.59,39.01,37.62,38.93,2515452,0
+HLX.US,D,20060712,000000,39.36,39.68,38.89,39.3,1507545,0
+HLX.US,D,20060713,000000,39.04,39.7,38.52,38.99,1987926,0
+HLX.US,D,20060714,000000,39.09,39.43,38.09,38.8,1231327,0
+HLX.US,D,20060717,000000,39.43,39.78,37.92,38.27,1953672,0
+HLX.US,D,20060718,000000,38.3,39.36,36.8,37.8,922000,0
+HLX.US,D,20060719,000000,37.8,38.89,37.54,38.78,704700,0
+HLX.US,D,20060720,000000,39,39.05,37.3,37.53,903400,0
+HLX.US,D,20060721,000000,37.6,37.6,35.8,36.35,1272300,0
+HLX.US,D,20060724,000000,36.28,37.43,36.2,37.28,539000,0
+HLX.US,D,20060725,000000,37.45,38.23,37.29,38.1,750400,0
+HLX.US,D,20060726,000000,38.32,39.59,37.65,39.15,671800,0
+HLX.US,D,20060727,000000,39.38,39.84,38.09,38.66,733900,0
+HLX.US,D,20060728,000000,37.75,38.1,37.55,37.7,802200,0
+HLX.US,D,20060731,000000,38,39.19,37.8,38.99,1158800,0
+HLX.US,D,20060801,000000,39.17,40.18,38.57,40.12,1101300,0
+HLX.US,D,20060802,000000,39.3,41.07,38.9,39.22,1585400,0
+HLX.US,D,20060803,000000,38.3,39.25,38,38.58,796500,0
+HLX.US,D,20060804,000000,38.95,39.13,37.19,37.63,796600,0
+HLX.US,D,20060807,000000,37.76,38.38,37.35,37.85,948700,0
+HLX.US,D,20060808,000000,37.9,37.94,36.58,36.85,937400,0
+HLX.US,D,20060809,000000,37.2,37.35,36.47,36.61,759600,0
+HLX.US,D,20060810,000000,36.55,36.55,35.72,36.27,662400,0
+HLX.US,D,20060811,000000,36.52,36.65,35.35,35.7,677900,0
+HLX.US,D,20060814,000000,35.6,35.6,34.75,34.97,956700,0
+HLX.US,D,20060815,000000,34.8,35.69,34.8,35.6,427100,0
+HLX.US,D,20060816,000000,36.05,37,35.85,36.55,1137500,0
+HLX.US,D,20060817,000000,36.3,36.42,35.4,35.78,804100,0
+HLX.US,D,20060818,000000,35.78,36.95,35.78,36.56,770500,0
+HLX.US,D,20060821,000000,36.81,37.34,36.68,37.24,636000,0
+HLX.US,D,20060822,000000,37.5,38.35,37.3,37.72,1069200,0
+HLX.US,D,20060823,000000,38.45,38.5,37.07,37.35,655300,0
+HLX.US,D,20060824,000000,37.37,37.7,37.05,37.45,429200,0
+HLX.US,D,20060825,000000,37.9,38.62,37.87,38.51,644600,0
+HLX.US,D,20060828,000000,38,38.47,37.6,37.91,630700,0
+HLX.US,D,20060829,000000,37.71,38.9,37.65,38.66,827300,0
+HLX.US,D,20060830,000000,38.5,38.66,37.8,38.45,1250700,0
+HLX.US,D,20060831,000000,38.33,38.98,38.09,38.46,986700,0
+HLX.US,D,20060901,000000,38.6,39.46,38.45,39.15,594900,0
+HLX.US,D,20060905,000000,40,40.6,39.48,39.85,1334600,0
+HLX.US,D,20060906,000000,40.05,40.05,38.32,38.52,1238100,0
+HLX.US,D,20060907,000000,38.44,38.59,37.78,38.25,806900,0
+HLX.US,D,20060908,000000,38.32,38.5,36.66,36.83,1143300,0
+HLX.US,D,20060911,000000,35.5,35.86,34.38,34.38,2077200,0
+HLX.US,D,20060912,000000,33.5,34.18,33.2,33.99,1804900,0
+HLX.US,D,20060913,000000,34.35,34.93,34,34.45,830900,0
+HLX.US,D,20060914,000000,34.55,34.75,32.77,33.11,1867900,0
+HLX.US,D,20060915,000000,33.28,33.78,32.9,33.55,1203300,0
+HLX.US,D,20060918,000000,33.9,34.28,33.35,34,907700,0
+HLX.US,D,20060919,000000,34.4,34.4,33.37,33.4,1050500,0
+HLX.US,D,20060920,000000,33,33.46,32.35,32.58,1330800,0
+HLX.US,D,20060921,000000,32.65,33.95,32.63,33.3,1072400,0
+HLX.US,D,20060922,000000,33.58,33.6,32.55,32.81,963500,0
+HLX.US,D,20060925,000000,31.85,32.61,31.12,32.53,1605000,0
+HLX.US,D,20060926,000000,32.33,33.49,32.06,33.17,906800,0
+HLX.US,D,20060927,000000,33.45,33.8,33.01,33.6,1033000,0
+HLX.US,D,20060928,000000,33.63,34.05,33.15,33.31,768900,0
+HLX.US,D,20060929,000000,33.15,33.93,33.15,33.4,1191100,0
+HLX.US,D,20061002,000000,33,33.24,31.21,31.31,1954100,0
+HLX.US,D,20061003,000000,29.49,29.7,27.55,29.16,6550300,0
+HLX.US,D,20061004,000000,29,29.4,28.16,28.53,2968800,0
+HLX.US,D,20061005,000000,29,29.15,28.36,28.9,1774200,0
+HLX.US,D,20061006,000000,29,29.45,28.46,29.05,1665500,0
+HLX.US,D,20061009,000000,28.95,29.9,28.73,28.79,1398400,0
+HLX.US,D,20061010,000000,28.55,29.78,28.53,29.66,1317500,0
+HLX.US,D,20061011,000000,29.65,29.65,28.71,28.75,1373100,0
+HLX.US,D,20061012,000000,28.95,30.05,28.9,30,1391100,0
+HLX.US,D,20061013,000000,30.25,31.09,30.15,30.68,1233400,0
+HLX.US,D,20061016,000000,30.62,31.75,30.62,31.67,1094400,0
+HLX.US,D,20061017,000000,31.8,31.97,31.15,31.95,1999900,0
+HLX.US,D,20061018,000000,31.95,32.2,31.6,32.18,2413600,0
+HLX.US,D,20061019,000000,32.18,32.47,31.52,32.09,1722000,0
+HLX.US,D,20061020,000000,31.85,31.96,31.05,31.45,1293100,0
+HLX.US,D,20061023,000000,31.48,31.95,30.5,30.89,1603500,0
+HLX.US,D,20061024,000000,30.7,32.35,30.7,32.18,1017800,0
+HLX.US,D,20061025,000000,32,33.44,31.65,33,1429700,0
+HLX.US,D,20061026,000000,33.1,33.45,32.5,33.14,1358500,0
+HLX.US,D,20061027,000000,33.14,33.31,32.12,32.19,835500,0
+HLX.US,D,20061030,000000,32,32.01,31.51,31.65,856400,0
+HLX.US,D,20061031,000000,31.49,32.3,31.03,32.3,879300,0
+HLX.US,D,20061101,000000,31.97,31.97,30.46,31.12,2602400,0
+HLX.US,D,20061102,000000,30.6,31.57,30.55,31.4,2419700,0
+HLX.US,D,20061103,000000,31.25,32.57,31.25,32.5,1539400,0
+HLX.US,D,20061106,000000,32.6,32.6,31.5,32.05,1391300,0
+HLX.US,D,20061107,000000,32.21,32.21,31.39,31.5,1498000,0
+HLX.US,D,20061108,000000,31.3,32.32,31.3,32.25,2498300,0
+HLX.US,D,20061109,000000,32.2,33.37,32.03,32.87,1619900,0
+HLX.US,D,20061110,000000,32.2,32.5,31.74,31.92,951400,0
+HLX.US,D,20061113,000000,31.5,31.6,30.9,31.06,1665800,0
+HLX.US,D,20061114,000000,31.04,31.25,30.88,31.08,1670700,0
+HLX.US,D,20061115,000000,30.83,31.55,30.83,31.28,1979900,0
+HLX.US,D,20061116,000000,31.29,31.49,29.8,29.85,1888000,0
+HLX.US,D,20061117,000000,29.35,30.31,29.1,29.9,3089100,0
+HLX.US,D,20061120,000000,29.75,31.25,29.4,30.73,1874300,0
+HLX.US,D,20061121,000000,31.5,32.19,31.23,32.11,2214800,0
+HLX.US,D,20061122,000000,32.11,32.41,31.25,32.1,1474100,0
+HLX.US,D,20061124,000000,32.1,32.49,31.94,32.21,481100,0
+HLX.US,D,20061127,000000,32.48,33.08,31.96,32.1,2024900,0
+HLX.US,D,20061128,000000,32.99,34.17,32.14,33.47,2391300,0
+HLX.US,D,20061129,000000,34.59,35.43,34.15,35.28,1799000,0
+HLX.US,D,20061130,000000,35.98,37.3,35.5,36.78,4132100,0
+HLX.US,D,20061201,000000,36.64,37.03,35.84,36.89,2019500,0
+HLX.US,D,20061204,000000,36.89,36.89,35.74,35.96,1475700,0
+HLX.US,D,20061205,000000,36.16,36.41,35.54,35.6,3562400,0
+HLX.US,D,20061206,000000,35.55,35.7,34.98,35.45,3299700,0
+HLX.US,D,20061207,000000,35.5,35.6,34.85,35.28,1466600,0
+HLX.US,D,20061208,000000,35.65,35.94,34.97,35.51,1707500,0
+HLX.US,D,20061211,000000,35.05,35.84,34.91,35.65,1591300,0
+HLX.US,D,20061212,000000,35.45,35.74,35.01,35.24,2010600,0
+HLX.US,D,20061213,000000,35.22,35.8,34.76,35.62,2060700,0
+HLX.US,D,20061214,000000,35.62,36.1,34.66,34.95,2509900,0
+HLX.US,D,20061215,000000,34.89,35.47,34.1,35.27,3333000,0
+HLX.US,D,20061218,000000,35.1,35.22,33.84,34.14,2158700,0
+HLX.US,D,20061219,000000,33.57,34.68,33.43,34.22,1192900,0
+HLX.US,D,20061220,000000,34.1,34.28,33.24,33.25,1059400,0
+HLX.US,D,20061221,000000,33.15,33.87,32.8,32.9,893600,0
+HLX.US,D,20061222,000000,32.65,32.96,31.96,32.07,1388100,0
+HLX.US,D,20061226,000000,32.25,32.6,31.58,31.7,1194500,0
+HLX.US,D,20061227,000000,32.15,32.17,31.65,31.84,1618400,0
+HLX.US,D,20061228,000000,31.84,32,31.31,31.53,1328100,0
+HLX.US,D,20061229,000000,31.32,31.63,31.19,31.37,1265100,0
+HLX.US,D,20070103,000000,31.25,31.4,29.61,29.85,3435300,0
+HLX.US,D,20070104,000000,29.83,30.21,29.44,29.66,2614900,0
+HLX.US,D,20070105,000000,29.66,30,29.41,29.79,1535600,0
+HLX.US,D,20070108,000000,30.2,30.67,29.43,29.53,1621400,0
+HLX.US,D,20070109,000000,29.27,29.85,28.82,29.4,2583000,0
+HLX.US,D,20070110,000000,29.05,29.25,28.6,28.74,2898700,0
+HLX.US,D,20070111,000000,28.35,29.17,27.89,28,2587900,0
+HLX.US,D,20070112,000000,27.89,30.03,27.89,29.89,3301400,0
+HLX.US,D,20070116,000000,29.85,29.95,29.36,29.8,1808500,0
+HLX.US,D,20070117,000000,29.6,30.91,29.52,30.73,1854000,0
+HLX.US,D,20070118,000000,30.96,31.27,30.15,30.3,1618700,0
+HLX.US,D,20070119,000000,30.77,31.16,30.34,31.11,896100,0
+HLX.US,D,20070122,000000,31.5,31.76,31.01,31.14,989000,0
+HLX.US,D,20070123,000000,31.2,32.07,31.2,31.77,1013700,0
+HLX.US,D,20070124,000000,31.7,32.19,31.23,32.1,923300,0
+HLX.US,D,20070125,000000,32.1,32.6,30.91,31.07,732800,0
+HLX.US,D,20070126,000000,31.1,31.59,31.1,31.32,477900,0
+HLX.US,D,20070129,000000,31.5,31.68,30.97,31.11,628000,0
+HLX.US,D,20070130,000000,31.15,32.17,31.15,31.94,856400,0
+HLX.US,D,20070131,000000,31.94,32.3,31.5,32.17,954200,0
+HLX.US,D,20070201,000000,32.4,32.49,31.82,32.22,699200,0
+HLX.US,D,20070202,000000,31.97,32.24,31.24,32.06,865500,0
+HLX.US,D,20070205,000000,32.24,32.54,32.06,32.29,1045100,0
+HLX.US,D,20070206,000000,32.45,32.73,32.26,32.7,1037700,0
+HLX.US,D,20070207,000000,32.98,33,32.07,32.36,1168200,0
+HLX.US,D,20070208,000000,32.3,32.91,32.24,32.88,1002700,0
+HLX.US,D,20070209,000000,33,33.17,32.77,33.02,1091600,0
+HLX.US,D,20070212,000000,33,33,32.35,32.52,707297,0
+HLX.US,D,20070213,000000,32.5,32.76,32.4,32.72,880979,0
+HLX.US,D,20070214,000000,32.8,33.09,32.5,32.88,898246,0
+HLX.US,D,20070215,000000,32.68,32.71,32.22,32.47,751300,0
+HLX.US,D,20070216,000000,32.57,33.04,32.44,32.8,835900,0
+HLX.US,D,20070220,000000,32.7,33,32.43,32.6,785000,0
+HLX.US,D,20070221,000000,32.5,32.88,32.05,32.82,1843300,0
+HLX.US,D,20070222,000000,32.95,33.33,32.45,33.23,1271900,0
+HLX.US,D,20070223,000000,33.35,34.18,33.28,34.05,1240700,0
+HLX.US,D,20070226,000000,34.3,34.5,34.11,34.14,1455330,0
+HLX.US,D,20070227,000000,34.01,34.59,32.9,33.39,2354900,0
+HLX.US,D,20070228,000000,33.39,33.89,33.15,33.49,1459000,0
+HLX.US,D,20070301,000000,33.2,33.99,32.75,33.55,1023534,0
+HLX.US,D,20070302,000000,33.55,33.63,32.9,32.95,895400,0
+HLX.US,D,20070305,000000,32.1,33.08,32.02,32.44,1693300,0
+HLX.US,D,20070306,000000,32.95,33.12,32.72,32.96,1655800,0
+HLX.US,D,20070307,000000,33.1,34.01,32.91,33.65,1501800,0
+HLX.US,D,20070308,000000,33.94,34.02,33.38,33.65,873400,0
+HLX.US,D,20070309,000000,33.64,34.04,33.29,33.65,2035200,0
+HLX.US,D,20070312,000000,33.21,33.49,33.12,33.36,728300,0
+HLX.US,D,20070313,000000,33.16,33.97,33.13,33.25,952200,0
+HLX.US,D,20070314,000000,33.2,33.74,33.07,33.64,933292,0
+HLX.US,D,20070315,000000,33.76,33.95,33.51,33.73,771200,0
+HLX.US,D,20070316,000000,33.9,34.08,33.52,33.86,989200,0
+HLX.US,D,20070319,000000,34.02,35.21,34.02,35.05,2676732,0
+HLX.US,D,20070320,000000,35.2,35.2,34.39,35.14,1181200,0
+HLX.US,D,20070321,000000,35.18,36.29,35.13,35.83,1783200,0
+HLX.US,D,20070322,000000,36,36.36,35.78,36.28,1237800,0
+HLX.US,D,20070323,000000,36.28,36.62,36.28,36.62,845300,0
+HLX.US,D,20070326,000000,36.62,36.88,36.11,36.77,812700,0
+HLX.US,D,20070327,000000,36.72,36.72,36.18,36.67,814800,0
+HLX.US,D,20070328,000000,36.9,37.36,36.65,37.07,2090000,0
+HLX.US,D,20070329,000000,37.07,37.52,36.55,37.45,1485000,0
+HLX.US,D,20070330,000000,37.45,37.59,37.06,37.29,1141600,0
+HLX.US,D,20070402,000000,37.35,38.29,37.35,38.25,1265400,0
+HLX.US,D,20070403,000000,38.19,38.2,37.4,37.89,1335100,0
+HLX.US,D,20070404,000000,37.65,37.7,36.89,37.6,1657200,0
+HLX.US,D,20070405,000000,37.65,38.12,37.56,38.08,1119700,0
+HLX.US,D,20070409,000000,38.05,38.5,37.84,38.18,1048200,0
+HLX.US,D,20070410,000000,38.1,38.88,38,38.86,902600,0
+HLX.US,D,20070411,000000,38.9,38.98,38.3,38.65,1366738,0
+HLX.US,D,20070412,000000,38.7,39.53,38.52,39.39,1006100,0
+HLX.US,D,20070413,000000,39.3,39.45,38.99,39.4,897600,0
+HLX.US,D,20070416,000000,39.48,39.59,38.54,39.51,1418728,0
+HLX.US,D,20070417,000000,39.65,39.85,38.96,39.19,686767,0
+HLX.US,D,20070418,000000,38.7,38.89,38.12,38.2,1964480,0
+HLX.US,D,20070419,000000,37.98,38.33,37.54,37.86,1384982,0
+HLX.US,D,20070420,000000,38,38.69,38,38.64,929600,0
+HLX.US,D,20070423,000000,38.5,39.07,38.32,38.67,899500,0
+HLX.US,D,20070424,000000,38.82,38.91,38.39,38.52,673100,0
+HLX.US,D,20070425,000000,38.58,39.21,38.58,39.07,1967010,0
+HLX.US,D,20070426,000000,39.08,39.46,38.7,39.15,592600,0
+HLX.US,D,20070427,000000,39.03,39.54,38.73,39.29,908100,0
+HLX.US,D,20070430,000000,39.29,39.55,38.17,38.26,1169966,0
+HLX.US,D,20070501,000000,38.28,39.12,38.25,38.8,857200,0
+HLX.US,D,20070502,000000,39.05,39.93,38.82,39.8,938080,0
+HLX.US,D,20070503,000000,37.68,37.84,35.55,36.85,5586200,0
+HLX.US,D,20070504,000000,37.34,37.34,35.37,36.55,3427700,0
+HLX.US,D,20070507,000000,36.15,36.63,35.95,36.3,1561400,0
+HLX.US,D,20070508,000000,36.07,36.07,35.46,36.07,1950100,0
+HLX.US,D,20070509,000000,35.85,36.03,35.28,35.95,1367550,0
+HLX.US,D,20070510,000000,35.99,36.53,35.42,35.52,1126035,0
+HLX.US,D,20070511,000000,35.56,36.57,35.56,36.38,1069500,0
+HLX.US,D,20070514,000000,35.95,36.37,35.9,36.12,1238100,0
+HLX.US,D,20070515,000000,36.2,36.87,36.05,36.61,1619932,0
+HLX.US,D,20070516,000000,36.7,36.92,36.2,36.81,1116200,0
+HLX.US,D,20070517,000000,36.81,38.25,36.57,38.18,1390400,0
+HLX.US,D,20070518,000000,38.44,38.91,38.21,38.88,1163800,0
+HLX.US,D,20070521,000000,38.95,39.93,38.76,39.52,1955717,0
+HLX.US,D,20070522,000000,39.47,40.38,39.18,39.32,1683605,0
+HLX.US,D,20070523,000000,39.27,40.82,39.27,40.54,3137780,0
+HLX.US,D,20070524,000000,40.56,40.6,37.89,38.15,2554778,0
+HLX.US,D,20070525,000000,38.65,39.39,38.61,39.29,898842,0
+HLX.US,D,20070529,000000,39.24,39.95,39.02,39.38,1005800,0
+HLX.US,D,20070530,000000,39.35,40.35,39.12,40.35,878500,0
+HLX.US,D,20070531,000000,40.21,40.41,39.5,39.85,1241150,0
+HLX.US,D,20070601,000000,40.29,40.49,40.02,40.41,1191500,0
+HLX.US,D,20070604,000000,40.05,41.48,40.03,41.44,1554000,0
+HLX.US,D,20070605,000000,41.5,41.5,40.88,41.12,1017500,0
+HLX.US,D,20070606,000000,40.93,41.01,39.8,40.01,822800,0
+HLX.US,D,20070607,000000,40,40.39,39.57,39.65,1632100,0
+HLX.US,D,20070608,000000,39.5,39.6,38.79,39.5,1226200,0
+HLX.US,D,20070611,000000,39.5,39.95,39.37,39.59,480700,0
+HLX.US,D,20070612,000000,39.59,39.83,38.91,38.92,1056400,0
+HLX.US,D,20070613,000000,39.34,39.94,38.97,39.85,1009700,0
+HLX.US,D,20070614,000000,40.15,40.89,40.15,40.64,1303100,0
+HLX.US,D,20070615,000000,40.8,41.02,40.61,40.85,955200,0
+HLX.US,D,20070618,000000,40.8,41.02,40.31,41.01,978000,0
+HLX.US,D,20070619,000000,40.9,41.08,40.19,41.07,648500,0
+HLX.US,D,20070620,000000,41.07,41.14,40.07,40.24,1334243,0
+HLX.US,D,20070621,000000,40.46,41.2,39.82,41.04,1182144,0
+HLX.US,D,20070622,000000,41.14,41.24,40.4,41.08,1256200,0
+HLX.US,D,20070625,000000,40.94,40.99,40.01,40.39,1301895,0
+HLX.US,D,20070626,000000,40.18,40.31,38.53,38.53,1242936,0
+HLX.US,D,20070627,000000,38.45,39.82,37.98,39.81,2465400,0
+HLX.US,D,20070628,000000,39.94,40.16,39.05,39.4,1375200,0
+HLX.US,D,20070629,000000,39.75,40.18,39.52,39.91,1326300,0
+HLX.US,D,20070702,000000,40,40.27,39.68,40.08,1051500,0
+HLX.US,D,20070703,000000,40.05,40.38,39.8,40.07,929700,0
+HLX.US,D,20070705,000000,40,40.04,38.81,39.52,1317800,0
+HLX.US,D,20070706,000000,39.7,40.35,39.64,39.9,915500,0
+HLX.US,D,20070709,000000,40.72,40.72,39.75,40.12,694500,0
+HLX.US,D,20070710,000000,40.19,40.19,39.62,39.9,930702,0
+HLX.US,D,20070711,000000,39.85,40.25,39.68,40.15,1251500,0
+HLX.US,D,20070712,000000,40.47,41,40.44,40.97,1108000,0
+HLX.US,D,20070713,000000,40.9,41.44,40.41,40.78,1106200,0
+HLX.US,D,20070716,000000,40.75,41.25,40.06,40.61,1315900,0
+HLX.US,D,20070717,000000,41.45,42.19,41.1,41.18,1648000,0
+HLX.US,D,20070718,000000,41.11,41.87,40.82,41.85,1443789,0
+HLX.US,D,20070719,000000,41.92,42.52,41.91,42.49,975100,0
+HLX.US,D,20070720,000000,42.6,43.21,42.43,42.95,1412000,0
+HLX.US,D,20070723,000000,43.47,43.86,42.28,42.85,1741729,0
+HLX.US,D,20070724,000000,42.3,42.31,40.57,40.94,2035780,0
+HLX.US,D,20070725,000000,41.15,41.22,39.91,40.98,1403843,0
+HLX.US,D,20070726,000000,40.7,40.77,38.7,39.3,2247302,0
+HLX.US,D,20070727,000000,39.27,39.45,38.28,38.31,2013900,0
+HLX.US,D,20070730,000000,38.65,39.35,38.07,38.95,1126908,0
+HLX.US,D,20070731,000000,39.58,40.13,38.71,38.95,1091502,0
+HLX.US,D,20070801,000000,39.25,39.54,37.61,38.68,1762690,0
+HLX.US,D,20070802,000000,38.1,38.29,36.85,37.4,2339200,0
+HLX.US,D,20070803,000000,37.6,37.8,36.14,36.3,1297800,0
+HLX.US,D,20070806,000000,36,36.18,33.9,35.25,1992413,0
+HLX.US,D,20070807,000000,35.3,36.65,35.02,36.52,2056700,0
+HLX.US,D,20070808,000000,36.88,39.14,36.87,38.5,2457400,0
+HLX.US,D,20070809,000000,38,40.32,37.93,39.55,2968840,0
+HLX.US,D,20070810,000000,38.7,39.65,38.21,39.43,1603300,0
+HLX.US,D,20070813,000000,39.75,40,38.01,38.44,900700,0
+HLX.US,D,20070814,000000,38.44,38.64,37.6,37.77,910000,0
+HLX.US,D,20070815,000000,37.7,38.17,36.64,36.83,1132502,0
+HLX.US,D,20070816,000000,36,36.32,35.04,36.07,1724104,0
+HLX.US,D,20070817,000000,36.63,37.54,35.65,36.45,1222800,0
+HLX.US,D,20070820,000000,36.4,36.72,35.38,36.12,1246900,0
+HLX.US,D,20070821,000000,35.93,36.23,35.2,35.34,982400,0
+HLX.US,D,20070822,000000,35.3,35.87,35,35.69,1237800,0
+HLX.US,D,20070823,000000,36.17,36.87,35.73,36.78,786000,0
+HLX.US,D,20070824,000000,36.8,38.2,36.8,38.12,844300,0
+HLX.US,D,20070827,000000,38.15,38.23,37.25,37.44,660700,0
+HLX.US,D,20070828,000000,37.48,37.49,36.46,36.52,756700,0
+HLX.US,D,20070829,000000,36.7,38.1,36.7,37.95,801000,0
+HLX.US,D,20070830,000000,37.72,38.55,37.44,38.18,821900,0
+HLX.US,D,20070831,000000,39.25,39.25,38.23,38.43,662200,0
+HLX.US,D,20070904,000000,38.6,39.68,38.54,38.93,593600,0
+HLX.US,D,20070905,000000,38.8,39.74,38.44,39.73,915600,0
+HLX.US,D,20070906,000000,39.95,40.13,39.47,39.65,895500,0
+HLX.US,D,20070907,000000,39.25,39.8,38.36,39.59,723200,0
+HLX.US,D,20070910,000000,39.6,39.9,38.77,39.52,604600,0
+HLX.US,D,20070911,000000,39.4,39.84,38.88,39.71,816000,0
+HLX.US,D,20070912,000000,39.85,40.85,39.65,40.53,947100,0
+HLX.US,D,20070913,000000,40.75,41.12,40.58,40.73,510000,0
+HLX.US,D,20070914,000000,40.5,41.18,40.05,40.98,415100,0
+HLX.US,D,20070917,000000,40.75,40.86,40.22,40.35,544600,0
+HLX.US,D,20070918,000000,40.4,41.46,40.1,41.35,595500,0
+HLX.US,D,20070919,000000,41.5,42,41.5,41.76,819700,0
+HLX.US,D,20070920,000000,41.56,42.14,41.5,41.8,885400,0
+HLX.US,D,20070921,000000,41.9,42.69,41.79,42.42,689600,0
+HLX.US,D,20070924,000000,42.42,42.46,41.4,41.53,887700,0
+HLX.US,D,20070925,000000,41.22,41.56,40.82,41.35,590500,0
+HLX.US,D,20070926,000000,41.5,41.55,40.21,40.75,685100,0
+HLX.US,D,20070927,000000,41,41.6,40.95,41.47,1166800,0
+HLX.US,D,20070928,000000,41.55,42.83,41.39,42.46,1880300,0
+HLX.US,D,20071001,000000,42.55,43.66,42.48,43.5,813300,0
+HLX.US,D,20071002,000000,43.45,44.29,43.25,44.25,887200,0
+HLX.US,D,20071003,000000,43.9,45.49,43.65,44.9,1769300,0
+HLX.US,D,20071004,000000,44.9,45.31,44.87,45.14,1133000,0
+HLX.US,D,20071005,000000,45.7,46.48,45.47,46,2603800,0
+HLX.US,D,20071008,000000,45.5,45.71,44.66,45.03,665800,0
+HLX.US,D,20071009,000000,45.01,45.6,44.96,45.6,1032100,0
+HLX.US,D,20071010,000000,45.46,46,45.01,45.85,1262900,0
+HLX.US,D,20071011,000000,45.95,46.8,45.82,46.3,1539300,0
+HLX.US,D,20071012,000000,46,47.08,46,46.84,782614,0
+HLX.US,D,20071015,000000,47.22,47.35,46.43,46.72,743800,0
+HLX.US,D,20071016,000000,46.5,46.62,45.65,45.69,838800,0
+HLX.US,D,20071017,000000,46.2,46.27,45.31,45.7,846000,0
+HLX.US,D,20071018,000000,45.65,45.8,45.08,45.65,516000,0
+HLX.US,D,20071019,000000,46.07,46.78,45.14,45.15,1460600,0
+HLX.US,D,20071022,000000,44.23,44.59,43.27,44.09,962400,0
+HLX.US,D,20071023,000000,44.54,45.29,43.94,45.23,1518300,0
+HLX.US,D,20071024,000000,44.9,45.4,44.26,44.98,1591200,0
+HLX.US,D,20071025,000000,45.25,45.59,44.88,45.2,791300,0
+HLX.US,D,20071026,000000,45.65,45.93,45.19,45.38,1031200,0
+HLX.US,D,20071029,000000,45.62,46.31,45.51,46.1,1434800,0
+HLX.US,D,20071030,000000,45.76,45.76,44.63,44.63,585300,0
+HLX.US,D,20071031,000000,44.88,46.25,44.88,46.25,1160900,0
+HLX.US,D,20071101,000000,45.5,45.53,43.05,43.21,5172900,0
+HLX.US,D,20071102,000000,43.64,44.1,42.57,43.74,2366200,0
+HLX.US,D,20071105,000000,42.86,43.53,42.23,42.86,1864948,0
+HLX.US,D,20071106,000000,43.11,45,43.11,44.89,1701612,0
+HLX.US,D,20071107,000000,44.75,45.23,43.56,43.62,1782200,0
+HLX.US,D,20071108,000000,44.06,45.02,43.41,43.9,1490865,0
+HLX.US,D,20071109,000000,43.75,43.75,41.95,42,1345847,0
+HLX.US,D,20071112,000000,41.65,41.86,40.5,40.61,1298947,0
+HLX.US,D,20071113,000000,40.8,41.32,40.28,40.93,1570000,0
+HLX.US,D,20071114,000000,41.5,41.92,41.07,41.15,788200,0
+HLX.US,D,20071115,000000,41.23,41.35,39.95,40.35,926620,0
+HLX.US,D,20071116,000000,41.04,41.19,40.38,41,776420,0
+HLX.US,D,20071119,000000,41.16,41.16,39.55,39.62,830650,0
+HLX.US,D,20071120,000000,39.75,40.7,39.63,40.46,1622290,0
+HLX.US,D,20071121,000000,40.3,40.54,39.81,39.81,875100,0
+HLX.US,D,20071123,000000,40,40.6,39.6,40.33,383500,0
+HLX.US,D,20071126,000000,40.73,41.18,39.96,40,893550,0
+HLX.US,D,20071127,000000,39.8,39.88,38.95,39.3,1081413,0
+HLX.US,D,20071128,000000,39.3,39.98,39.12,39.76,907377,0
+HLX.US,D,20071129,000000,39.49,40.7,39.49,40.44,977988,0
+HLX.US,D,20071130,000000,40.2,41.05,40.03,40.59,911988,0
+HLX.US,D,20071203,000000,40.8,41.03,38.96,39.08,3665805,0
+HLX.US,D,20071204,000000,38.8,40.01,38.71,39.73,1413000,0
+HLX.US,D,20071205,000000,39.93,41.01,39.93,40.77,1204831,0
+HLX.US,D,20071206,000000,41.11,42,40.73,41.69,800250,0
+HLX.US,D,20071207,000000,41.7,42,41.39,42,719200,0
+HLX.US,D,20071210,000000,42.31,42.48,41.81,41.84,1199750,0
+HLX.US,D,20071211,000000,42,42.46,41.17,41.32,638200,0
+HLX.US,D,20071212,000000,42.52,42.75,41.83,42.65,825500,0
+HLX.US,D,20071213,000000,42.5,42.55,41.33,42.16,845415,0
+HLX.US,D,20071214,000000,41.85,41.85,40.97,41.01,462700,0
+HLX.US,D,20071217,000000,41.43,41.43,40.27,40.54,663796,0
+HLX.US,D,20071218,000000,41.36,41.36,39.59,40.26,833700,0
+HLX.US,D,20071219,000000,40.2,40.7,39.71,40.28,968234,0
+HLX.US,D,20071220,000000,40.27,40.97,40.11,40.88,569207,0
+HLX.US,D,20071221,000000,41.05,41.64,40.94,41.49,1064655,0
+HLX.US,D,20071224,000000,41.62,41.99,41.16,41.77,177400,0
+HLX.US,D,20071226,000000,41.9,42.29,41.8,42.22,242059,0
+HLX.US,D,20071227,000000,42.05,42.05,41.23,41.35,316100,0
+HLX.US,D,20071228,000000,41.96,41.96,41.04,41.04,339864,0
+HLX.US,D,20071231,000000,41.1,41.58,41,41.5,587766,0
+HLX.US,D,20080102,000000,41.9,42.12,41.4,41.71,898511,0
+HLX.US,D,20080103,000000,42.03,42.83,41.91,42.57,981426,0
+HLX.US,D,20080104,000000,42.15,42.28,41.04,41.73,693402,0
+HLX.US,D,20080107,000000,41.69,42.25,39.05,40.38,2878341,0
+HLX.US,D,20080108,000000,40.78,41.4,40.21,40.21,1019609,0
+HLX.US,D,20080109,000000,40.05,40.75,39.39,40.38,1036086,0
+HLX.US,D,20080110,000000,40.28,40.59,38.97,40.32,763084,0
+HLX.US,D,20080111,000000,40,40.26,39.78,39.95,826876,0
+HLX.US,D,20080114,000000,40.66,40.94,40.24,40.85,421297,0
+HLX.US,D,20080115,000000,40.56,40.56,39.9,39.96,998500,0
+HLX.US,D,20080116,000000,39.47,39.84,37.41,38.56,1620132,0
+HLX.US,D,20080117,000000,39.01,39.35,35.96,36,1384130,0
+HLX.US,D,20080118,000000,36.07,36.34,35.22,36.03,1174672,0
+HLX.US,D,20080122,000000,34.2,35.39,33.75,35.11,1915605,0
+HLX.US,D,20080123,000000,34.35,35.85,33.55,35.62,1950277,0
+HLX.US,D,20080124,000000,36,37.14,35.64,36.4,1112373,0
+HLX.US,D,20080125,000000,36.72,37.75,36,36.27,574766,0
+HLX.US,D,20080128,000000,36.21,37.45,36.1,37.3,494686,0
+HLX.US,D,20080129,000000,37.65,37.74,36.87,37.33,855963,0
+HLX.US,D,20080130,000000,36.92,37.94,36.4,36.7,835800,0
+HLX.US,D,20080131,000000,36.5,37.63,35.81,36.97,1175472,0
+HLX.US,D,20080201,000000,36.74,37.75,36.74,37.65,1365200,0
+HLX.US,D,20080204,000000,37.5,37.54,33.96,36.33,4415225,0
+HLX.US,D,20080205,000000,35.93,36.13,34.96,35.03,2007766,0
+HLX.US,D,20080206,000000,34.96,35.11,33.06,33.24,1684245,0
+HLX.US,D,20080207,000000,33,33.18,32.53,32.84,2203200,0
+HLX.US,D,20080208,000000,32.45,33.43,32.45,33.22,1024700,0
+HLX.US,D,20080211,000000,33.47,34.07,32.88,33.94,1214103,0
+HLX.US,D,20080212,000000,34.18,34.32,33.05,33.36,1113030,0
+HLX.US,D,20080213,000000,33.66,34.17,33.21,34.04,962457,0
+HLX.US,D,20080214,000000,34,34.5,33.19,33.37,1197900,0
+HLX.US,D,20080215,000000,33.44,33.44,31.54,32.92,3081731,0
+HLX.US,D,20080219,000000,33.33,34.53,33.22,34.01,1839033,0
+HLX.US,D,20080220,000000,33.79,33.79,33.1,33.68,2108431,0
+HLX.US,D,20080221,000000,33.97,33.97,32.46,32.62,1125177,0
+HLX.US,D,20080222,000000,32.84,32.98,31.94,32.52,1922005,0
+HLX.US,D,20080225,000000,32.52,34.4,32.49,33.99,2587940,0
+HLX.US,D,20080226,000000,34,35.23,33.54,34.63,2382942,0
+HLX.US,D,20080227,000000,34.21,34.83,33.07,33.11,2049785,0
+HLX.US,D,20080228,000000,33.43,34.25,33.19,33.6,3383646,0
+HLX.US,D,20080229,000000,31.25,36.47,31.25,35.22,5772087,0
+HLX.US,D,20080303,000000,34.97,35.41,33.46,34.65,2681012,0
+HLX.US,D,20080304,000000,34.55,34.63,33.66,34.07,2181122,0
+HLX.US,D,20080305,000000,34.44,35.12,34.18,34.99,1248925,0
+HLX.US,D,20080306,000000,35.1,35.23,33.95,34.08,846805,0
+HLX.US,D,20080307,000000,33.78,33.89,32.86,33.28,1525657,0
+HLX.US,D,20080310,000000,33.18,33.24,32.33,32.48,1236551,0
+HLX.US,D,20080311,000000,32.8,33.2,30.99,31.3,4575606,0
+HLX.US,D,20080312,000000,31.03,31.75,31.03,31.32,3929424,0
+HLX.US,D,20080313,000000,30.9,32.3,29.42,32.25,3685417,0
+HLX.US,D,20080314,000000,32.37,32.38,30.59,31.22,2524431,0
+HLX.US,D,20080317,000000,29.72,31.09,29.71,30.11,2261919,0
+HLX.US,D,20080318,000000,30.5,31.64,30.5,31.44,3813439,0
+HLX.US,D,20080319,000000,31.29,31.36,29.64,29.64,2028525,0
+HLX.US,D,20080320,000000,29.5,29.64,28.26,29.21,2209276,0
+HLX.US,D,20080324,000000,28.94,29.85,28.8,29.18,1856533,0
+HLX.US,D,20080325,000000,29.4,29.97,29.32,29.79,1440600,0
+HLX.US,D,20080326,000000,29.93,30.71,29.52,30.45,1870505,0
+HLX.US,D,20080327,000000,30.29,30.64,29.21,29.21,1398987,0
+HLX.US,D,20080328,000000,29.7,31.17,29.59,31.05,2510005,0
+HLX.US,D,20080331,000000,31.44,32.29,31.1,31.5,2306879,0
+HLX.US,D,20080401,000000,31.88,31.88,30.55,30.99,1618883,0
+HLX.US,D,20080402,000000,31.15,31.5,30.54,31.42,1704050,0
+HLX.US,D,20080403,000000,31.5,33.25,31.4,32.76,2954293,0
+HLX.US,D,20080404,000000,33.11,34.25,32.45,33.81,2476579,0
+HLX.US,D,20080407,000000,34.68,35,33.8,34.02,2057005,0
+HLX.US,D,20080408,000000,33.26,34.05,33.21,33.55,1054155,0
+HLX.US,D,20080409,000000,33.37,34.07,33.16,33.29,2272746,0
+HLX.US,D,20080410,000000,33.35,33.51,32.81,33.36,1397420,0
+HLX.US,D,20080411,000000,32.94,33.2,32.36,32.53,785800,0
+HLX.US,D,20080414,000000,32.76,33.56,32.49,33.31,741068,0
+HLX.US,D,20080415,000000,33.31,33.78,32.77,33.71,1290302,0
+HLX.US,D,20080416,000000,34,34.81,33.4,34.77,1503527,0
+HLX.US,D,20080417,000000,34.66,34.84,34.14,34.65,1247517,0
+HLX.US,D,20080418,000000,34.84,36.07,34.31,35.77,1627293,0
+HLX.US,D,20080421,000000,35.83,35.99,34.98,35.38,2082223,0
+HLX.US,D,20080422,000000,35.5,35.81,34.86,35.77,1013344,0
+HLX.US,D,20080423,000000,35.62,35.65,34.45,35.07,1074665,0
+HLX.US,D,20080424,000000,34.7,34.88,33.49,34.31,1953018,0
+HLX.US,D,20080425,000000,34.32,35.77,34.25,35.77,2354887,0
+HLX.US,D,20080428,000000,36.12,36.12,35.21,35.46,1339292,0
+HLX.US,D,20080429,000000,35.51,35.51,34.29,34.6,1275470,0
+HLX.US,D,20080430,000000,34.8,34.98,33.53,34.55,1327452,0
+HLX.US,D,20080501,000000,34.68,34.95,33.1,33.66,2120005,0
+HLX.US,D,20080502,000000,34.12,34.5,33.56,34.24,1437988,0
+HLX.US,D,20080505,000000,34.67,35.82,34.22,35.75,1596571,0
+HLX.US,D,20080506,000000,35.82,37.36,35.73,36.95,1639759,0
+HLX.US,D,20080507,000000,37.2,37.35,36.11,36.33,1119141,0
+HLX.US,D,20080508,000000,36.25,36.97,36.09,36.97,815983,0
+HLX.US,D,20080509,000000,36.82,37.04,36.16,36.91,574845,0
+HLX.US,D,20080512,000000,36.86,36.86,35.84,36.43,796390,0
+HLX.US,D,20080513,000000,36.34,37.52,36.05,37.42,782450,0
+HLX.US,D,20080514,000000,37.57,37.84,36.75,36.92,854181,0
+HLX.US,D,20080515,000000,37.29,37.37,36.38,37.13,1293524,0
+HLX.US,D,20080516,000000,37.4,38.05,37.22,37.94,1124429,0
+HLX.US,D,20080519,000000,37.89,39.04,37.71,38.75,1322632,0
+HLX.US,D,20080520,000000,38.8,39.1,38.34,38.89,868611,0
+HLX.US,D,20080521,000000,39,40.12,38.52,39.12,1913509,0
+HLX.US,D,20080522,000000,39.04,39.91,38.44,38.67,1384673,0
+HLX.US,D,20080523,000000,38.91,39.26,37.92,38.56,1052839,0
+HLX.US,D,20080527,000000,38.39,38.46,37.77,37.82,817697,0
+HLX.US,D,20080528,000000,37.42,38.11,37.02,38.05,1422010,0
+HLX.US,D,20080529,000000,37.94,37.95,36.85,37,1079509,0
+HLX.US,D,20080530,000000,37.28,38.76,37.17,38.63,1557146,0
+HLX.US,D,20080602,000000,38.33,39.05,38.15,38.61,813723,0
+HLX.US,D,20080603,000000,38.49,39.37,38.26,38.41,1545151,0
+HLX.US,D,20080604,000000,38.49,38.53,37.82,38.07,1074608,0
+HLX.US,D,20080605,000000,38.67,39.82,38.38,39.82,1140525,0
+HLX.US,D,20080606,000000,39.81,40.44,38.66,38.69,1291694,0
+HLX.US,D,20080609,000000,38.72,39.59,38.49,39.22,647149,0
+HLX.US,D,20080610,000000,39.19,39.19,37.5,37.95,770379,0
+HLX.US,D,20080611,000000,38.16,38.43,37.38,37.83,736591,0
+HLX.US,D,20080612,000000,37.65,37.74,37.09,37.34,824091,0
+HLX.US,D,20080613,000000,37.25,37.81,37.06,37.77,792654,0
+HLX.US,D,20080616,000000,37.84,39.45,37.84,39.08,1241623,0
+HLX.US,D,20080617,000000,39.2,39.97,39.07,39.78,992962,0
+HLX.US,D,20080618,000000,39.92,40.5,39.19,40.41,1365799,0
+HLX.US,D,20080619,000000,40.73,41,39.68,40.13,1774259,0
+HLX.US,D,20080620,000000,40.13,40.84,39.73,40.02,1502436,0
+HLX.US,D,20080623,000000,40.25,41.25,39.21,41.18,1610829,0
+HLX.US,D,20080624,000000,40.97,41.41,40.35,40.64,4135441,0
+HLX.US,D,20080625,000000,40.75,40.94,39.21,40.56,1105025,0
+HLX.US,D,20080626,000000,40.84,41.44,40.33,41,1752433,0
+HLX.US,D,20080627,000000,40.92,41.29,40.61,40.87,1947926,0
+HLX.US,D,20080630,000000,41,41.81,40.4,41.64,1361211,0
+HLX.US,D,20080701,000000,41.48,41.68,40.01,40.55,1063766,0
+HLX.US,D,20080702,000000,40.42,41,39.25,39.31,1748856,0
+HLX.US,D,20080703,000000,39.51,39.52,36.08,37.71,1475165,0
+HLX.US,D,20080707,000000,37.52,38.21,36.25,36.76,1651048,0
+HLX.US,D,20080708,000000,37.25,37.33,35.59,36.58,2369535,0
+HLX.US,D,20080709,000000,36.72,37.5,36.32,36.75,7054308,0
+HLX.US,D,20080710,000000,36.79,38.62,36.37,38.43,2124047,0
+HLX.US,D,20080711,000000,38.72,39.53,38.05,38.39,1923306,0
+HLX.US,D,20080714,000000,38.42,38.6,37.54,37.84,1683173,0
+HLX.US,D,20080715,000000,37.5,37.73,36.26,36.68,3114725,0
+HLX.US,D,20080716,000000,36.46,36.73,34.97,35.49,2049543,0
+HLX.US,D,20080717,000000,35.65,36.79,34.25,35,1696002,0
+HLX.US,D,20080718,000000,34.96,35.41,33.73,34.75,1496578,0
+HLX.US,D,20080721,000000,35.01,36.32,34.76,36.32,1024710,0
+HLX.US,D,20080722,000000,36.03,36.39,34.35,34.6,1500591,0
+HLX.US,D,20080723,000000,34.43,34.65,32.53,32.68,2798816,0
+HLX.US,D,20080724,000000,32.82,33.71,32.32,33.33,2331889,0
+HLX.US,D,20080725,000000,33.4,34.07,32.96,33.68,1136087,0
+HLX.US,D,20080728,000000,33.81,33.89,33.06,33.24,1061464,0
+HLX.US,D,20080729,000000,33.41,33.41,32.05,32.05,1887088,0
+HLX.US,D,20080730,000000,32.37,33.88,31.64,33.86,2839072,0
+HLX.US,D,20080731,000000,32.55,32.78,31.23,31.93,3083680,0
+HLX.US,D,20080801,000000,31.7,32.67,31.49,31.65,1827056,0
+HLX.US,D,20080804,000000,31.31,31.79,29.41,29.81,2516368,0
+HLX.US,D,20080805,000000,29.7,29.93,28.65,29.15,3092084,0
+HLX.US,D,20080806,000000,29.06,30.31,29.06,30.26,2022968,0
+HLX.US,D,20080807,000000,30.5,30.64,29.82,29.88,1431833,0
+HLX.US,D,20080808,000000,29.78,29.91,29.09,29.46,1864296,0
+HLX.US,D,20080811,000000,29.52,29.93,29.25,29.85,2630959,0
+HLX.US,D,20080812,000000,29.85,30.25,29.47,29.47,1096300,0
+HLX.US,D,20080813,000000,29.48,30.45,29.35,30.33,1264352,0
+HLX.US,D,20080814,000000,30.53,30.53,29.28,29.72,1032795,0
+HLX.US,D,20080815,000000,29.65,29.72,29.09,29.59,994669,0
+HLX.US,D,20080818,000000,29.77,29.95,28.47,28.74,1598902,0
+HLX.US,D,20080819,000000,28.52,29.3,28.52,28.99,1135075,0
+HLX.US,D,20080820,000000,29.11,30.14,29.08,29.95,1688967,0
+HLX.US,D,20080821,000000,30.2,31.47,30.04,31.22,2234225,0
+HLX.US,D,20080822,000000,31.17,31.17,30.57,30.87,1140163,0
+HLX.US,D,20080825,000000,30.81,31.2,30.45,30.71,916809,0
+HLX.US,D,20080826,000000,30.79,31.32,30.54,31.08,889831,0
+HLX.US,D,20080827,000000,31.58,32,31.21,31.6,787011,0
+HLX.US,D,20080828,000000,31.99,31.99,30.61,31.41,682822,0
+HLX.US,D,20080829,000000,31.59,31.59,30.71,30.77,621281,0
+HLX.US,D,20080902,000000,29.45,30.45,28.93,28.93,1913083,0
+HLX.US,D,20080903,000000,28.81,29.52,28.15,28.6,2683995,0
+HLX.US,D,20080904,000000,28.6,29.27,28.25,28.82,2647157,0
+HLX.US,D,20080905,000000,28.85,28.85,28.02,28.59,2110600,0
+HLX.US,D,20080908,000000,29.15,29.63,28.38,28.77,2780183,0
+HLX.US,D,20080909,000000,28.3,28.43,26.62,26.7,4602209,0
+HLX.US,D,20080910,000000,27.32,27.75,26.5,27.2,3071759,0
+HLX.US,D,20080911,000000,26.92,27.29,26,27.1,3045338,0
+HLX.US,D,20080912,000000,27.24,28.51,27.09,28.26,3012680,0
+HLX.US,D,20080915,000000,27.16,27.59,26.12,26.19,3004711,0
+HLX.US,D,20080916,000000,24.99,27.35,24.87,27.32,2645933,0
+HLX.US,D,20080917,000000,27.57,27.57,25.94,26.65,2427187,0
+HLX.US,D,20080918,000000,27.49,27.89,25.97,27.16,2473873,0
+HLX.US,D,20080919,000000,28.25,29.13,26.65,28.54,3415135,0
+HLX.US,D,20080922,000000,28.67,29.43,28.59,28.63,2630443,0
+HLX.US,D,20080923,000000,28.76,28.94,27.29,27.46,1448928,0
+HLX.US,D,20080924,000000,26.56,27.24,26.45,26.86,2465366,0
+HLX.US,D,20080925,000000,26.84,27,26,26.7,1361419,0
+HLX.US,D,20080926,000000,25.93,26.26,25.13,25.85,1155479,0
+HLX.US,D,20080929,000000,25.08,25.16,22.13,22.82,2957200,0
+HLX.US,D,20080930,000000,23.13,24.35,22.9,24.28,1607210,0
+HLX.US,D,20081001,000000,23.91,23.91,22.59,23.17,1516190,0
+HLX.US,D,20081002,000000,22.8,22.85,20.62,20.85,2777055,0
+HLX.US,D,20081003,000000,21.3,21.99,20.16,20.26,2771342,0
+HLX.US,D,20081006,000000,19.57,19.8,16.82,18.65,3441468,0
+HLX.US,D,20081007,000000,18.96,19.53,16.59,16.62,2550144,0
+HLX.US,D,20081008,000000,16.09,17.33,14.4,16.43,5674686,0
+HLX.US,D,20081009,000000,16.95,17.28,14.27,14.42,2545551,0
+HLX.US,D,20081010,000000,13.43,13.95,9.85,10.8,6114226,0
+HLX.US,D,20081013,000000,11.72,12.56,11.1,12.49,4586733,0
+HLX.US,D,20081014,000000,13.12,14.15,12.56,13.37,5948388,0
+HLX.US,D,20081015,000000,12.82,12.82,10.84,11.03,3107593,0
+HLX.US,D,20081016,000000,11.23,11.73,10.06,11.48,3586186,0
+HLX.US,D,20081017,000000,11.23,12.08,10.41,10.99,3493580,0
+HLX.US,D,20081020,000000,11.42,12.04,11.11,11.74,2710800,0
+HLX.US,D,20081021,000000,11.41,11.83,11.12,11.22,2278138,0
+HLX.US,D,20081022,000000,10.74,10.84,9.27,9.64,2152427,0
+HLX.US,D,20081023,000000,9.87,10.12,8.82,9.55,3396611,0
+HLX.US,D,20081024,000000,8.76,9.37,8.29,9.01,3199892,0
+HLX.US,D,20081027,000000,8.86,8.91,7.94,8.02,1705961,0
+HLX.US,D,20081028,000000,8.36,8.55,7.43,7.99,4194947,0
+HLX.US,D,20081029,000000,8.1,10.26,8.1,9.2,4505513,0
+HLX.US,D,20081030,000000,9.51,10.32,9.38,10.27,2418647,0
+HLX.US,D,20081031,000000,9.71,10.97,9.71,10.56,2588376,0
+HLX.US,D,20081103,000000,10.43,10.66,9.9,10.03,1945881,0
+HLX.US,D,20081104,000000,10.14,10.64,10.05,10.54,2381705,0
+HLX.US,D,20081105,000000,10.28,10.98,10.14,10.48,2568021,0
+HLX.US,D,20081106,000000,10.35,10.51,8.86,9.02,2541406,0
+HLX.US,D,20081107,000000,9.09,10,9.04,10,2560391,0
+HLX.US,D,20081110,000000,10.32,10.71,9.65,9.94,2518896,0
+HLX.US,D,20081111,000000,9.69,10,9.37,9.62,2471987,0
+HLX.US,D,20081112,000000,9.36,9.41,8.09,8.21,1613542,0
+HLX.US,D,20081113,000000,8.31,9.14,7.44,9.12,2700020,0
+HLX.US,D,20081114,000000,8.9,9.16,8.29,8.45,2463279,0
+HLX.US,D,20081117,000000,8.41,8.86,8.22,8.29,1786515,0
+HLX.US,D,20081118,000000,8.25,8.39,7.6,8.13,2481724,0
+HLX.US,D,20081119,000000,8.08,8.14,7.25,7.33,2286997,0
+HLX.US,D,20081120,000000,7.13,7.13,3.91,4,8071430,0
+HLX.US,D,20081121,000000,4.9,5.43,4.49,5.31,6621482,0
+HLX.US,D,20081124,000000,5.66,5.66,5.03,5.41,3374338,0
+HLX.US,D,20081125,000000,5.5,5.7,5,5.27,2679557,0
+HLX.US,D,20081126,000000,5.24,6.27,5.1,6.27,2157337,0
+HLX.US,D,20081128,000000,6.18,6.44,6.05,6.43,1002870,0
+HLX.US,D,20081201,000000,6.2,6.2,5.2,5.21,1836401,0
+HLX.US,D,20081202,000000,5.36,5.92,5.2,5.54,2544472,0
+HLX.US,D,20081203,000000,5.35,5.85,5.08,5.81,2832752,0
+HLX.US,D,20081204,000000,5.75,5.75,4.97,5.2,3016834,0
+HLX.US,D,20081205,000000,5.05,5.27,4.76,5.22,1682332,0
+HLX.US,D,20081208,000000,5.5,5.8,5.37,5.65,1664781,0
+HLX.US,D,20081209,000000,5.58,6.23,5.55,5.83,1636350,0
+HLX.US,D,20081210,000000,6.07,7.07,6.07,6.76,2003987,0
+HLX.US,D,20081211,000000,6.96,7.29,6.5,6.69,2234775,0
+HLX.US,D,20081212,000000,6.5,7.06,6.25,7.03,2157386,0
+HLX.US,D,20081215,000000,7.22,7.52,6.57,6.76,1143500,0
+HLX.US,D,20081216,000000,6.87,7.23,6.73,7.16,1317833,0
+HLX.US,D,20081217,000000,7.22,7.52,6.9,7.38,1462839,0
+HLX.US,D,20081218,000000,7.38,7.4,6.47,6.63,3290051,0
+HLX.US,D,20081219,000000,6.66,6.91,6.44,6.57,1478142,0
+HLX.US,D,20081222,000000,6.57,6.7,6.01,6.22,3293603,0
+HLX.US,D,20081223,000000,6.23,6.36,5.88,6.04,1490945,0
+HLX.US,D,20081224,000000,5.98,5.98,5.75,5.92,647655,0
+HLX.US,D,20081226,000000,5.9,6.36,5.82,6.36,447406,0
+HLX.US,D,20081229,000000,6.46,6.72,6.11,6.41,1333506,0
+HLX.US,D,20081230,000000,6.5,6.87,6.27,6.87,929120,0
+HLX.US,D,20081231,000000,6.82,7.34,6.76,7.24,1105644,0
+HLX.US,D,20090102,000000,7.26,7.96,7.16,7.86,1023332,0
+HLX.US,D,20090105,000000,7.82,8.66,7.6,8.66,2065125,0
+HLX.US,D,20090106,000000,9.28,9.47,9,9.09,2592002,0
+HLX.US,D,20090107,000000,8.96,8.96,8.05,8.26,2210725,0
+HLX.US,D,20090108,000000,7.98,8.11,7.33,8.1,3265784,0
+HLX.US,D,20090109,000000,8.12,8.15,7.25,7.45,1820985,0
+HLX.US,D,20090112,000000,7.06,7.35,6.77,6.88,1422088,0
+HLX.US,D,20090113,000000,6.85,7.29,6.75,7.14,1250023,0
+HLX.US,D,20090114,000000,7.2,7.2,6.49,6.6,1312113,0
+HLX.US,D,20090115,000000,6.59,6.67,6,6.56,1402174,0
+HLX.US,D,20090116,000000,6.85,6.87,6.24,6.56,1139445,0
+HLX.US,D,20090120,000000,6.36,6.47,5.42,5.46,2151441,0
+HLX.US,D,20090121,000000,5.63,6.25,5.35,6.25,2450273,0
+HLX.US,D,20090122,000000,6.12,6.12,5.46,5.61,2077409,0
+HLX.US,D,20090123,000000,5.5,6.13,5.27,5.78,2453226,0
+HLX.US,D,20090126,000000,5.86,6.24,5.47,5.5,2707056,0
+HLX.US,D,20090127,000000,5.61,5.71,5.12,5.48,2339162,0
+HLX.US,D,20090128,000000,5.55,5.77,5.42,5.67,1485791,0
+HLX.US,D,20090129,000000,5.56,5.66,5.16,5.26,1360974,0
+HLX.US,D,20090130,000000,5.42,5.51,5.03,5.15,1328303,0
+HLX.US,D,20090202,000000,5.07,5.13,4.82,4.88,1381827,0
+HLX.US,D,20090203,000000,4.92,4.92,4.68,4.89,1338233,0
+HLX.US,D,20090204,000000,4.94,5.18,4.91,5.03,1357292,0
+HLX.US,D,20090205,000000,5.03,5.25,4.84,5.22,1372633,0
+HLX.US,D,20090206,000000,5.2,5.58,5.07,5.47,2005007,0
+HLX.US,D,20090209,000000,5.6,5.81,5.49,5.5,1963866,0
+HLX.US,D,20090210,000000,5.63,5.78,5,5.11,2373301,0
+HLX.US,D,20090211,000000,5.16,5.43,4.71,4.9,1996754,0
+HLX.US,D,20090212,000000,4.89,4.96,4.65,4.86,1768452,0
+HLX.US,D,20090213,000000,4.95,5.07,4.76,4.78,1032489,0
+HLX.US,D,20090217,000000,4.73,4.73,4.12,4.12,2615978,0
+HLX.US,D,20090218,000000,4.13,4.25,3.94,4.04,2388612,0
+HLX.US,D,20090219,000000,4.12,4.24,4.02,4.08,1934410,0
+HLX.US,D,20090220,000000,3.97,4,3.45,3.47,4734138,0
+HLX.US,D,20090223,000000,3.68,3.74,2.91,2.93,4533939,0
+HLX.US,D,20090224,000000,2.99,2.99,2.64,2.85,5698368,0
+HLX.US,D,20090225,000000,2.6,3.04,2.21,2.7,8956686,0
+HLX.US,D,20090226,000000,2.86,3.36,2.82,3.06,4117103,0
+HLX.US,D,20090227,000000,2.97,3.15,2.71,3.11,3105257,0
+HLX.US,D,20090302,000000,2.85,3.09,2.58,2.96,5952333,0
+HLX.US,D,20090303,000000,3.01,3.38,2.85,3.21,7957901,0
+HLX.US,D,20090304,000000,3.33,3.81,3.33,3.77,6684956,0
+HLX.US,D,20090305,000000,3.71,3.84,3.35,3.53,4975630,0
+HLX.US,D,20090306,000000,3.53,3.79,3.49,3.66,3922413,0
+HLX.US,D,20090309,000000,3.61,4.21,3.61,4.12,3416950,0
+HLX.US,D,20090310,000000,4.48,4.79,4.24,4.52,4582073,0
+HLX.US,D,20090311,000000,4.54,5.12,4,4.34,3646340,0
+HLX.US,D,20090312,000000,4.34,4.66,4.03,4.51,2682337,0
+HLX.US,D,20090313,000000,4.58,4.68,4.37,4.54,1088357,0
+HLX.US,D,20090316,000000,4.62,4.88,4.51,4.61,1987472,0
+HLX.US,D,20090317,000000,4.62,5.03,4.42,5.02,1753954,0
+HLX.US,D,20090318,000000,5,5.32,4.68,5.23,2700955,0
+HLX.US,D,20090319,000000,5.34,5.98,5.34,5.63,2546886,0
+HLX.US,D,20090320,000000,5.67,5.7,4.95,5.22,2684534,0
+HLX.US,D,20090323,000000,5.49,6.04,5.31,6.04,2254027,0
+HLX.US,D,20090324,000000,5.83,6.06,5.56,5.81,2096812,0
+HLX.US,D,20090325,000000,5.8,6.08,5.38,5.66,2090874,0
+HLX.US,D,20090326,000000,5.75,6.1,5.7,5.85,1769195,0
+HLX.US,D,20090327,000000,5.71,5.82,5.42,5.65,1368325,0
+HLX.US,D,20090330,000000,5.42,5.42,5,5.07,2053165,0
+HLX.US,D,20090331,000000,5.17,5.38,5.1,5.14,1827356,0
+HLX.US,D,20090401,000000,4.99,5.39,4.8,5.32,1608405,0
+HLX.US,D,20090402,000000,5.57,6,5.57,5.93,2282499,0
+HLX.US,D,20090403,000000,5.94,6.19,5.91,6.16,2035652,0
+HLX.US,D,20090406,000000,6.18,6.25,5.9,6.03,1610798,0
+HLX.US,D,20090407,000000,5.7,6.03,5.68,5.91,1375434,0
+HLX.US,D,20090408,000000,5.94,7.95,5.91,7.82,9984820,0
+HLX.US,D,20090409,000000,7.83,8.89,7.79,8.57,4989077,0
+HLX.US,D,20090413,000000,8.34,8.55,7.9,8.41,2420702,0
+HLX.US,D,20090414,000000,8.29,8.87,8.07,8.35,2426094,0
+HLX.US,D,20090415,000000,8.17,8.6,8.12,8.57,2994609,0
+HLX.US,D,20090416,000000,8.46,8.61,8.03,8.25,4810610,0
+HLX.US,D,20090417,000000,8.25,8.44,7.86,8.36,3811722,0
+HLX.US,D,20090420,000000,8.12,8.23,7.31,7.5,2841019,0
+HLX.US,D,20090421,000000,7.36,8.41,7.24,8.28,2723014,0
+HLX.US,D,20090422,000000,8.17,8.6,7.96,8.24,2593426,0
+HLX.US,D,20090423,000000,8.34,8.5,7.66,7.93,3415149,0
+HLX.US,D,20090424,000000,8.05,9,8.05,8.92,3446035,0
+HLX.US,D,20090427,000000,8.67,8.92,8.43,8.71,2318253,0
+HLX.US,D,20090428,000000,8.56,9.06,8.45,8.79,2226025,0
+HLX.US,D,20090429,000000,9.13,9.48,8.9,9.36,2036124,0
+HLX.US,D,20090430,000000,9.6,9.65,8.87,9.09,2645494,0
+HLX.US,D,20090501,000000,9.16,9.6,8.98,9.43,1792186,0
+HLX.US,D,20090504,000000,9.54,10.05,9.49,9.98,2595180,0
+HLX.US,D,20090505,000000,9.95,10.08,9.52,9.78,2526948,0
+HLX.US,D,20090506,000000,10.98,11.58,10.37,11.04,6357588,0
+HLX.US,D,20090507,000000,11.47,11.5,10.27,10.54,3753366,0
+HLX.US,D,20090508,000000,10.74,11.36,10.64,11.3,3175750,0
+HLX.US,D,20090511,000000,11.05,11.14,10.45,10.6,2344731,0
+HLX.US,D,20090512,000000,10.66,10.95,10.19,10.57,2202872,0
+HLX.US,D,20090513,000000,10.25,10.43,9.34,9.42,2485780,0
+HLX.US,D,20090514,000000,9.35,9.84,8.92,9.71,2162865,0
+HLX.US,D,20090515,000000,9.61,9.91,9.2,9.33,1830851,0
+HLX.US,D,20090518,000000,9.38,10.2,9.38,10.19,2083683,0
+HLX.US,D,20090519,000000,10.36,10.5,9.91,10.26,2291521,0
+HLX.US,D,20090520,000000,10.39,10.72,10.18,10.25,2018152,0
+HLX.US,D,20090521,000000,10.08,10.15,9.27,9.65,2335087,0
+HLX.US,D,20090522,000000,9.69,10.12,9.69,9.83,2078045,0
+HLX.US,D,20090526,000000,9.71,10.56,9.63,10.54,2068627,0
+HLX.US,D,20090527,000000,10.58,11.07,10.48,10.79,3079319,0
+HLX.US,D,20090528,000000,10.99,11.2,10.53,11.11,2147514,0
+HLX.US,D,20090529,000000,11.31,11.65,10.9,11.25,2245929,0
+HLX.US,D,20090601,000000,11.5,12.08,11.07,11.89,3754437,0
+HLX.US,D,20090602,000000,11.89,11.91,11.31,11.7,3741114,0
+HLX.US,D,20090603,000000,11.36,11.55,10.68,11.03,2259533,0
+HLX.US,D,20090604,000000,11.19,11.49,11,11.4,2020186,0
+HLX.US,D,20090605,000000,11.54,11.87,11.1,11.3,2075777,0
+HLX.US,D,20090608,000000,11.19,11.41,10.9,11.26,1816888,0
+HLX.US,D,20090609,000000,11.41,11.58,11.09,11.45,1033049,0
+HLX.US,D,20090610,000000,11.69,11.82,11.27,11.82,1830335,0
+HLX.US,D,20090611,000000,11.82,12.65,11.82,12.4,2045662,0
+HLX.US,D,20090612,000000,12.25,12.39,11.78,12.12,1020315,0
+HLX.US,D,20090615,000000,11.88,11.91,11.17,11.49,1432463,0
+HLX.US,D,20090616,000000,11.64,11.65,11.08,11.37,2870252,0
+HLX.US,D,20090617,000000,11.22,11.26,10.34,10.69,1883202,0
+HLX.US,D,20090618,000000,10.63,10.84,10.32,10.51,1220783,0
+HLX.US,D,20090619,000000,10.67,10.74,10.23,10.37,1659387,0
+HLX.US,D,20090622,000000,10.16,10.23,9.25,9.28,2202351,0
+HLX.US,D,20090623,000000,9.63,9.99,9.27,9.61,1785332,0
+HLX.US,D,20090624,000000,9.69,10.23,9.5,9.67,1596639,0
+HLX.US,D,20090625,000000,9.65,10.13,9.56,10.1,1472843,0
+HLX.US,D,20090626,000000,10.15,10.96,10.1,10.84,3320158,0
+HLX.US,D,20090629,000000,10.97,11.17,10.68,10.85,2267407,0
+HLX.US,D,20090630,000000,11.03,11.44,10.64,10.87,1810232,0
+HLX.US,D,20090701,000000,11.03,11.41,10.88,10.97,2851260,0
+HLX.US,D,20090702,000000,10.74,10.82,9.93,9.93,2367354,0
+HLX.US,D,20090706,000000,9.73,9.81,9.45,9.69,2053000,0
+HLX.US,D,20090707,000000,9.68,9.73,9.3,9.38,2351290,0
+HLX.US,D,20090708,000000,9.33,9.54,8.76,9.22,2426890,0
+HLX.US,D,20090709,000000,9.27,9.73,9.19,9.49,2092701,0
+HLX.US,D,20090710,000000,9.31,9.59,9.16,9.42,1895903,0
+HLX.US,D,20090713,000000,9.45,9.71,9.04,9.68,1755934,0
+HLX.US,D,20090714,000000,9.8,10.4,9.75,10.2,3565810,0
+HLX.US,D,20090715,000000,10.46,10.84,10.45,10.7,5429775,0
+HLX.US,D,20090716,000000,10.63,11.29,10.52,11.19,2152761,0
+HLX.US,D,20090717,000000,11.2,11.29,10.9,11.14,1437834,0
+HLX.US,D,20090720,000000,11.29,11.61,10.82,11.51,3214953,0
+HLX.US,D,20090721,000000,11.61,11.83,11.2,11.33,2521973,0
+HLX.US,D,20090722,000000,11.26,11.46,10.85,11.29,1987599,0
+HLX.US,D,20090723,000000,11.25,11.78,11.14,11.57,2766692,0
+HLX.US,D,20090724,000000,11.54,11.6,11.09,11.4,2649982,0
+HLX.US,D,20090727,000000,11.45,11.75,11.15,11.3,2923185,0
+HLX.US,D,20090728,000000,11.15,11.15,10.52,10.77,2725732,0
+HLX.US,D,20090729,000000,10.6,10.6,10.17,10.23,2728833,0
+HLX.US,D,20090730,000000,10.9,11.19,9.94,10.33,4665574,0
+HLX.US,D,20090731,000000,10.23,10.59,10.07,10.49,3132921,0
+HLX.US,D,20090803,000000,10.72,11.09,10.67,11.05,3266902,0
+HLX.US,D,20090804,000000,10.92,11.38,10.76,11.22,4116311,0
+HLX.US,D,20090805,000000,11.23,11.25,10.84,11.03,2518574,0
+HLX.US,D,20090806,000000,11.07,11.24,10.91,11.16,2110269,0
+HLX.US,D,20090807,000000,11.25,11.5,11.03,11.25,1262657,0
+HLX.US,D,20090810,000000,11.16,11.64,11.05,11.59,2425781,0
+HLX.US,D,20090811,000000,11.48,11.54,11.29,11.31,1646581,0
+HLX.US,D,20090812,000000,11.34,11.9,11.26,11.75,1575373,0
+HLX.US,D,20090813,000000,11.96,12.26,11.76,12.22,2109374,0
+HLX.US,D,20090814,000000,12.22,12.3,11.85,12.03,1829955,0
+HLX.US,D,20090817,000000,11.73,11.73,11.3,11.33,2927362,0
+HLX.US,D,20090818,000000,11.4,11.56,11.3,11.51,2518040,0
+HLX.US,D,20090819,000000,11.25,11.96,11.25,11.9,3341527,0
+HLX.US,D,20090820,000000,11.82,12.39,11.82,12.35,2817980,0
+HLX.US,D,20090821,000000,12.45,12.76,12.07,12.25,3895544,0
+HLX.US,D,20090824,000000,12.34,12.64,12.26,12.58,2801691,0
+HLX.US,D,20090825,000000,12.53,12.6,11.86,12.11,4037438,0
+HLX.US,D,20090826,000000,12.03,12.06,11.72,11.88,1943824,0
+HLX.US,D,20090827,000000,11.71,11.94,11.15,11.84,2097326,0
+HLX.US,D,20090828,000000,11.99,12.21,11.81,12.14,2022377,0
+HLX.US,D,20090831,000000,11.91,12,11.55,11.7,2281021,0
+HLX.US,D,20090901,000000,11.56,12.08,11.25,11.3,2345421,0
+HLX.US,D,20090902,000000,11.3,11.56,11.03,11.35,2998465,0
+HLX.US,D,20090903,000000,11.49,11.81,11.35,11.79,2536475,0
+HLX.US,D,20090904,000000,11.61,12.31,11.57,12.28,2098165,0
+HLX.US,D,20090908,000000,12.45,12.98,12.45,12.89,2394103,0
+HLX.US,D,20090909,000000,12.8,13.65,12.71,13.33,2607703,0
+HLX.US,D,20090910,000000,13.35,13.98,13.26,13.95,2123664,0
+HLX.US,D,20090911,000000,14.01,14.42,13.92,14.31,2892481,0
+HLX.US,D,20090914,000000,13.98,14.86,13.84,14.74,2752260,0
+HLX.US,D,20090915,000000,14.76,15.7,14.71,15.54,3322040,0
+HLX.US,D,20090916,000000,15.81,16.11,15.53,15.99,2451904,0
+HLX.US,D,20090917,000000,15.97,16.04,15.64,15.76,3016830,0
+HLX.US,D,20090918,000000,15.88,15.98,15.32,15.43,4657834,0
+HLX.US,D,20090921,000000,14.84,15,14.51,14.99,3145151,0
+HLX.US,D,20090922,000000,15.2,15.29,14.9,15.22,1933376,0
+HLX.US,D,20090923,000000,15.13,15.36,14.46,14.69,2544663,0
+HLX.US,D,20090924,000000,14.69,14.69,13.95,14.24,1556660,0
+HLX.US,D,20090925,000000,14.24,14.47,13.93,14.1,1429963,0
+HLX.US,D,20090928,000000,14.16,15.02,13.98,14.94,2150000,0
+HLX.US,D,20090929,000000,14.94,15.29,14.68,15.19,2878929,0
+HLX.US,D,20090930,000000,15.34,15.5,14.77,14.98,3116863,0
+HLX.US,D,20091001,000000,14.92,15.01,13.96,13.97,2727325,0
+HLX.US,D,20091002,000000,13.72,14.06,13.27,13.86,1782092,0
+HLX.US,D,20091005,000000,13.9,14.14,13.66,13.75,4237086,0
+HLX.US,D,20091006,000000,14.01,14.26,13.81,14.03,3856898,0
+HLX.US,D,20091007,000000,13.93,14.41,13.87,14.41,2105850,0
+HLX.US,D,20091008,000000,14.49,15.19,14.43,15.07,1601409,0
+HLX.US,D,20091009,000000,14.92,15.19,14.7,14.93,1693197,0
+HLX.US,D,20091012,000000,15.09,15.69,15.09,15.31,1038598,0
+HLX.US,D,20091013,000000,15.22,15.5,14.82,15.41,1353996,0
+HLX.US,D,20091014,000000,15.68,15.99,15.59,15.96,2370529,0
+HLX.US,D,20091015,000000,15.74,16.49,15.61,16.48,2767229,0
+HLX.US,D,20091016,000000,16.28,16.37,15.73,16.22,1530736,0
+HLX.US,D,20091019,000000,16.26,16.75,15.93,16.59,1403456,0
+HLX.US,D,20091020,000000,16.57,16.67,15.76,16.1,1554924,0
+HLX.US,D,20091021,000000,16,16.92,15.95,16.3,1526220,0
+HLX.US,D,20091022,000000,16.25,16.44,15.66,16.39,1265216,0
+HLX.US,D,20091023,000000,16.41,16.47,15.54,15.87,2759445,0
+HLX.US,D,20091026,000000,15.91,16.52,15.45,15.49,1991970,0
+HLX.US,D,20091027,000000,15.64,15.74,15.16,15.26,1854043,0
+HLX.US,D,20091028,000000,15.2,15.22,14.22,14.34,2639861,0
+HLX.US,D,20091029,000000,14.57,15.04,14.01,14.46,2864319,0
+HLX.US,D,20091030,000000,14.33,14.38,13.4,13.73,3415919,0
+HLX.US,D,20091102,000000,13.84,14.14,13.1,13.36,2134297,0
+HLX.US,D,20091103,000000,13.09,14.24,12.96,14.16,2470929,0
+HLX.US,D,20091104,000000,14.37,14.72,14.11,14.15,1871517,0
+HLX.US,D,20091105,000000,14.31,14.54,14.08,14.5,1226050,0
+HLX.US,D,20091106,000000,14.15,14.66,14.11,14.37,990505,0
+HLX.US,D,20091109,000000,14.62,14.81,14.5,14.68,2390768,0
+HLX.US,D,20091110,000000,14.57,14.83,14.36,14.64,682208,0
+HLX.US,D,20091111,000000,14.78,14.93,14.51,14.71,1131287,0
+HLX.US,D,20091112,000000,14.65,14.66,13.98,14.1,1077150,0
+HLX.US,D,20091113,000000,14.13,14.13,13.24,13.48,2675598,0
+HLX.US,D,20091116,000000,13.64,14.02,13.64,13.81,3021244,0
+HLX.US,D,20091117,000000,13.72,13.87,13.48,13.56,1936635,0
+HLX.US,D,20091118,000000,13.61,13.63,13.15,13.22,2055806,0
+HLX.US,D,20091119,000000,13.05,13.13,12.48,12.72,1839004,0
+HLX.US,D,20091120,000000,12.51,12.56,12.08,12.15,1472935,0
+HLX.US,D,20091123,000000,12.4,12.76,12.25,12.27,1113489,0
+HLX.US,D,20091124,000000,12.31,12.34,11.67,11.88,2199716,0
+HLX.US,D,20091125,000000,11.92,12.09,11.64,12,1287168,0
+HLX.US,D,20091127,000000,11.36,11.68,11.28,11.53,1168642,0
+HLX.US,D,20091130,000000,11.43,11.78,11.28,11.76,2532815,0
+HLX.US,D,20091201,000000,12.03,13.12,12.03,12.51,3856666,0
+HLX.US,D,20091202,000000,12.55,12.75,12.37,12.62,2738360,0
+HLX.US,D,20091203,000000,12.63,12.7,11.81,11.87,2692600,0
+HLX.US,D,20091204,000000,12.15,12.38,11.49,11.74,2306713,0
+HLX.US,D,20091207,000000,11.7,11.8,11.5,11.57,1140947,0
+HLX.US,D,20091208,000000,11.49,11.49,10.91,10.98,1748553,0
+HLX.US,D,20091209,000000,11.04,11.17,10.79,11.1,2242796,0
+HLX.US,D,20091210,000000,11.26,11.45,11.16,11.28,1482518,0
+HLX.US,D,20091211,000000,11.38,11.44,11.17,11.44,1294267,0
+HLX.US,D,20091214,000000,11.62,11.67,11.44,11.5,797711,0
+HLX.US,D,20091215,000000,11.38,11.48,11.29,11.44,2373159,0
+HLX.US,D,20091216,000000,11.5,11.98,11.5,11.83,1740719,0
+HLX.US,D,20091217,000000,11.75,11.9,11.56,11.64,1575394,0
+HLX.US,D,20091218,000000,11.8,11.94,11.5,11.57,4130475,0
+HLX.US,D,20091221,000000,11.7,12.09,11.7,12.04,1365078,0
+HLX.US,D,20091222,000000,12.1,12.13,11.83,12.13,1205707,0
+HLX.US,D,20091223,000000,12.3,12.3,11.87,12,951042,0
+HLX.US,D,20091224,000000,11.99,12.19,11.95,12.07,273079,0
+HLX.US,D,20091228,000000,12.09,12.23,11.8,11.96,1192013,0
+HLX.US,D,20091229,000000,11.97,12.03,11.73,11.73,952778,0
+HLX.US,D,20091230,000000,11.59,11.77,11.55,11.77,863032,0
+HLX.US,D,20091231,000000,11.74,11.87,11.43,11.75,1668100,0
+HLX.US,D,20100104,000000,11.95,12.54,11.95,12.4,2329770,0
+HLX.US,D,20100105,000000,12.48,13.08,12.13,13.02,2492172,0
+HLX.US,D,20100106,000000,13.01,13.37,12.93,13.31,2303412,0
+HLX.US,D,20100107,000000,13.26,13.26,12.95,13.19,1772539,0
+HLX.US,D,20100108,000000,13.08,13.38,12.96,13.28,1165474,0
+HLX.US,D,20100111,000000,13.51,13.51,12.95,13.09,1248890,0
+HLX.US,D,20100112,000000,12.9,13.06,12.54,12.62,1606901,0
+HLX.US,D,20100113,000000,12.61,12.78,12.32,12.66,1585228,0
+HLX.US,D,20100114,000000,12.65,13,12.59,12.91,1479124,0
+HLX.US,D,20100115,000000,12.92,12.97,12.47,12.49,1711071,0
+HLX.US,D,20100119,000000,12.36,12.75,12.33,12.7,1502327,0
+HLX.US,D,20100120,000000,12.5,12.5,12.23,12.36,1500930,0
+HLX.US,D,20100121,000000,12.35,12.58,11.93,11.94,1684582,0
+HLX.US,D,20100122,000000,11.89,12.06,11.45,11.52,1320798,0
+HLX.US,D,20100125,000000,11.65,11.86,11.49,11.58,1174458,0
+HLX.US,D,20100126,000000,11.5,11.82,11.25,11.55,904412,0
+HLX.US,D,20100127,000000,11.49,11.7,10.82,11.1,2437317,0
+HLX.US,D,20100128,000000,11.16,11.21,10.59,10.84,1348656,0
+HLX.US,D,20100129,000000,10.91,11.13,10.41,10.61,1586606,0
+HLX.US,D,20100201,000000,10.65,10.92,10.65,10.9,1561809,0
+HLX.US,D,20100202,000000,11,11.09,10.7,11,1632691,0
+HLX.US,D,20100203,000000,10.97,11.28,10.92,11.08,1566031,0
+HLX.US,D,20100204,000000,10.79,10.87,10.29,10.3,1634962,0
+HLX.US,D,20100205,000000,10.27,10.6,9.98,10.54,2231775,0
+HLX.US,D,20100208,000000,10.59,10.59,10.13,10.14,1602283,0
+HLX.US,D,20100209,000000,10.39,10.73,10.25,10.63,1421440,0
+HLX.US,D,20100210,000000,10.58,10.87,10.31,10.67,962455,0
+HLX.US,D,20100211,000000,10.56,10.93,10.5,10.93,789107,0
+HLX.US,D,20100212,000000,10.68,10.86,10.56,10.83,1211642,0
+HLX.US,D,20100216,000000,11.03,11.13,10.94,11.1,1216041,0
+HLX.US,D,20100217,000000,11.2,11.4,11.12,11.38,840234,0
+HLX.US,D,20100218,000000,11.39,11.55,11.2,11.53,671036,0
+HLX.US,D,20100219,000000,11.5,11.62,11.35,11.6,789920,0
+HLX.US,D,20100222,000000,11.68,11.81,11.21,11.35,1276418,0
+HLX.US,D,20100223,000000,11.29,11.32,10.98,10.98,1024835,0
+HLX.US,D,20100224,000000,10.94,11.2,10.88,11.04,1185601,0
+HLX.US,D,20100225,000000,10.36,11.15,10.1,11.11,2635144,0
+HLX.US,D,20100226,000000,11.12,11.62,11.01,11.51,1982588,0
+HLX.US,D,20100301,000000,11.52,11.68,10.99,11.11,2138717,0
+HLX.US,D,20100302,000000,11.16,11.72,11.16,11.55,1748103,0
+HLX.US,D,20100303,000000,11.57,11.87,11.56,11.61,1785457,0
+HLX.US,D,20100304,000000,11.57,11.69,11.44,11.49,1537178,0
+HLX.US,D,20100305,000000,11.61,11.97,11.61,11.86,1727823,0
+HLX.US,D,20100308,000000,12.09,12.98,12.09,12.93,3888071,0
+HLX.US,D,20100309,000000,12.82,13.14,12.71,13.1,2916056,0
+HLX.US,D,20100310,000000,13.07,14.28,13,14.27,7384280,0
+HLX.US,D,20100311,000000,14.16,14.55,14.05,14.5,4459166,0
+HLX.US,D,20100312,000000,14.57,14.8,14.54,14.63,2531730,0
+HLX.US,D,20100315,000000,14.55,14.55,13.75,13.84,2975981,0
+HLX.US,D,20100316,000000,13.94,14.27,13.85,14.25,2437203,0
+HLX.US,D,20100317,000000,14.36,14.46,14.29,14.38,1836240,0
+HLX.US,D,20100318,000000,14.42,14.49,14.06,14.17,1625900,0
+HLX.US,D,20100319,000000,14.17,14.17,13.22,13.33,2846687,0
+HLX.US,D,20100322,000000,13.13,13.57,13,13.46,1442565,0
+HLX.US,D,20100323,000000,13.51,13.7,13.37,13.49,1468997,0
+HLX.US,D,20100324,000000,13.38,13.71,13.3,13.5,850942,0
+HLX.US,D,20100325,000000,13.65,13.71,12.77,12.8,1494714,0
+HLX.US,D,20100326,000000,12.75,12.91,12.37,12.39,1701801,0
+HLX.US,D,20100329,000000,12.5,12.76,12.47,12.6,1458745,0
+HLX.US,D,20100330,000000,12.67,12.93,12.5,12.86,2248449,0
+HLX.US,D,20100331,000000,12.94,13.37,12.94,13.03,1877502,0
+HLX.US,D,20100401,000000,13.2,13.84,13.16,13.84,1976200,0
+HLX.US,D,20100405,000000,13.96,14.59,13.93,14.56,2095151,0
+HLX.US,D,20100406,000000,14.55,15.15,14.53,15,3053117,0
+HLX.US,D,20100407,000000,14.85,14.91,14.34,14.53,2038878,0
+HLX.US,D,20100408,000000,14.41,14.66,14.17,14.59,1485102,0
+HLX.US,D,20100409,000000,14.64,14.72,14.42,14.59,1169326,0
+HLX.US,D,20100412,000000,14.67,15.34,14.57,15.25,2549980,0
+HLX.US,D,20100413,000000,15.24,15.25,14.86,15.11,1695315,0
+HLX.US,D,20100414,000000,15.29,15.88,15.29,15.82,2640050,0
+HLX.US,D,20100415,000000,15.96,16.91,15.88,16.35,3796216,0
+HLX.US,D,20100416,000000,16.1,16.38,15.68,16.15,2762406,0
+HLX.US,D,20100419,000000,15.88,16.35,15.8,15.97,2124987,0
+HLX.US,D,20100420,000000,16.13,16.75,16.13,16.72,2489035,0
+HLX.US,D,20100421,000000,16.69,16.84,16.11,16.57,2315358,0
+HLX.US,D,20100422,000000,16.36,16.73,16.12,16.64,1726851,0
+HLX.US,D,20100423,000000,16.63,16.96,16.48,16.87,2306625,0
+HLX.US,D,20100426,000000,16.88,17,16.6,16.71,2341688,0
+HLX.US,D,20100427,000000,16.52,16.61,15.7,15.82,2705462,0
+HLX.US,D,20100428,000000,15.89,16.24,15.43,16.12,2370095,0
+HLX.US,D,20100429,000000,15.94,16.72,14.65,15.39,6088348,0
+HLX.US,D,20100430,000000,15.4,16.05,14.54,14.58,4536704,0
+HLX.US,D,20100503,000000,14.71,15.4,14.66,15.18,2640142,0
+HLX.US,D,20100504,000000,14.84,14.84,13.89,14.09,3111980,0
+HLX.US,D,20100505,000000,13.94,14.84,13.76,14.6,3594368,0
+HLX.US,D,20100506,000000,14.51,14.77,12.9,13.91,3365403,0
+HLX.US,D,20100507,000000,13.77,14,12.69,12.99,5213414,0
+HLX.US,D,20100510,000000,13.8,14.35,13.68,14.32,3194811,0
+HLX.US,D,20100511,000000,14.14,14.9,14.05,14.34,2509833,0
+HLX.US,D,20100512,000000,14.44,15.09,14.42,15.01,2168788,0
+HLX.US,D,20100513,000000,14.94,15.27,14.42,14.5,2721032,0
+HLX.US,D,20100514,000000,14.34,14.37,13.61,13.86,2445682,0
+HLX.US,D,20100517,000000,13.96,14.22,13.22,13.58,2392378,0
+HLX.US,D,20100518,000000,13.87,14.06,13.01,13.12,1786786,0
+HLX.US,D,20100519,000000,13.02,13.19,12.34,12.77,1991029,0
+HLX.US,D,20100520,000000,12.22,12.22,11.32,11.57,3969467,0
+HLX.US,D,20100521,000000,11.23,12.24,10.85,12,2417062,0
+HLX.US,D,20100524,000000,11.96,12.05,11.2,11.2,2357448,0
+HLX.US,D,20100525,000000,10.7,11.16,10.57,11.12,3430299,0
+HLX.US,D,20100526,000000,11.35,11.85,11.31,11.35,1742013,0
+HLX.US,D,20100527,000000,12.23,12.23,11.13,11.7,4785141,0
+HLX.US,D,20100528,000000,11.63,11.63,10.65,10.89,4549903,0
+HLX.US,D,20100601,000000,10.67,10.77,9.96,10,3600258,0
+HLX.US,D,20100602,000000,10.14,10.83,10.11,10.74,2810855,0
+HLX.US,D,20100603,000000,10.84,10.91,10.34,10.63,2774045,0
+HLX.US,D,20100604,000000,10.24,10.8,10.06,10.09,2523289,0
+HLX.US,D,20100607,000000,10.16,10.3,9.72,9.8,2103271,0
+HLX.US,D,20100608,000000,10.34,10.34,9.7,10.04,2752363,0
+HLX.US,D,20100609,000000,10.14,11.16,10.12,10.37,5396549,0
+HLX.US,D,20100610,000000,10.72,10.88,10.31,10.63,2858875,0
+HLX.US,D,20100611,000000,10.56,10.95,10.44,10.54,3002519,0
+HLX.US,D,20100614,000000,10.96,12.1,10.91,11.59,5828206,0
+HLX.US,D,20100615,000000,11.81,12.08,11.68,12,3543351,0
+HLX.US,D,20100616,000000,11.88,12.27,11.66,11.99,2496474,0
+HLX.US,D,20100617,000000,11.99,12.05,11.66,11.93,2137973,0
+HLX.US,D,20100618,000000,11.95,12.35,11.87,12.26,2067820,0
+HLX.US,D,20100621,000000,12.66,12.67,12,12.11,2084974,0
+HLX.US,D,20100622,000000,12.12,12.27,11.51,11.58,2060609,0
+HLX.US,D,20100623,000000,11.61,11.61,10.94,11.12,2076063,0
+HLX.US,D,20100624,000000,10.95,11.09,10.71,11,2287295,0
+HLX.US,D,20100625,000000,11.1,11.72,11.04,11.61,10929996,0
+HLX.US,D,20100628,000000,11.51,11.66,11.22,11.24,1251833,0
+HLX.US,D,20100629,000000,10.9,11.21,10.81,11.04,2550680,0
+HLX.US,D,20100630,000000,11.05,11.41,10.71,10.77,1810649,0
+HLX.US,D,20100701,000000,10.74,10.89,10.25,10.72,2553443,0
+HLX.US,D,20100702,000000,9.92,10.39,9.71,9.93,4334206,0
+HLX.US,D,20100706,000000,10.11,10.17,9.4,9.55,4136258,0
+HLX.US,D,20100707,000000,9.57,9.96,9.47,9.95,2475093,0
+HLX.US,D,20100708,000000,10.15,10.23,9.87,10.21,2014812,0
+HLX.US,D,20100709,000000,10.15,10.46,10.06,10.41,1069946,0
+HLX.US,D,20100712,000000,10.49,10.57,10.05,10.1,1353392,0
+HLX.US,D,20100713,000000,10.34,10.4,10.18,10.28,1783469,0
+HLX.US,D,20100714,000000,10.24,10.47,10.04,10.38,1138745,0
+HLX.US,D,20100715,000000,10.38,10.4,10.02,10.2,2069019,0
+HLX.US,D,20100716,000000,10.09,10.16,9.58,9.6,1907537,0
+HLX.US,D,20100719,000000,9.72,9.72,9.3,9.56,1540070,0
+HLX.US,D,20100720,000000,9.39,9.77,9.32,9.73,2180553,0
+HLX.US,D,20100721,000000,9.85,9.85,9.41,9.44,2027365,0
+HLX.US,D,20100722,000000,9.68,9.97,9.61,9.95,2158456,0
+HLX.US,D,20100723,000000,9.84,10.32,9.77,10.32,2016911,0
+HLX.US,D,20100726,000000,10.32,10.64,10.22,10.62,1691386,0
+HLX.US,D,20100727,000000,10.77,10.87,10.59,10.69,2358586,0
+HLX.US,D,20100728,000000,10.64,10.82,10.4,10.55,2219954,0
+HLX.US,D,20100729,000000,10.4,10.6,9.63,9.68,3440523,0
+HLX.US,D,20100730,000000,9.5,9.56,9.2,9.39,2740632,0
+HLX.US,D,20100802,000000,9.67,9.72,9.46,9.61,1671123,0
+HLX.US,D,20100803,000000,9.8,10.63,9.8,10.38,3266964,0
+HLX.US,D,20100804,000000,10.48,11.06,10.36,11,3355458,0
+HLX.US,D,20100805,000000,10.87,10.99,10.72,10.82,1906530,0
+HLX.US,D,20100806,000000,10.53,10.78,10.39,10.64,1720973,0
+HLX.US,D,20100809,000000,10.78,10.91,10.69,10.86,1166604,0
+HLX.US,D,20100810,000000,10.54,10.64,10.29,10.53,1760379,0
+HLX.US,D,20100811,000000,10.18,10.33,9.77,9.81,2066891,0
+HLX.US,D,20100812,000000,9.71,9.88,9.55,9.59,1181344,0
+HLX.US,D,20100813,000000,9.55,9.6,9.35,9.43,1250108,0
+HLX.US,D,20100816,000000,9.33,9.51,9.24,9.48,1391216,0
+HLX.US,D,20100817,000000,9.67,9.79,9.43,9.67,1069617,0
+HLX.US,D,20100818,000000,9.58,9.62,9.3,9.54,1322644,0
+HLX.US,D,20100819,000000,9.45,9.61,9.01,9.1,1965084,0
+HLX.US,D,20100820,000000,9.03,9.11,8.8,9.1,1534962,0
+HLX.US,D,20100823,000000,9.12,9.2,8.84,8.86,1335007,0
+HLX.US,D,20100824,000000,8.74,8.97,8.46,8.7,1499104,0
+HLX.US,D,20100825,000000,8.68,8.86,8.38,8.79,1926885,0
+HLX.US,D,20100826,000000,8.88,9.18,8.86,8.94,2211409,0
+HLX.US,D,20100827,000000,9.09,9.79,9.09,9.77,2633573,0
+HLX.US,D,20100830,000000,9.75,9.84,9.55,9.55,1508638,0
+HLX.US,D,20100831,000000,9.49,9.51,9.03,9.1,2431871,0
+HLX.US,D,20100901,000000,9.38,9.82,9.31,9.74,1397555,0
+HLX.US,D,20100902,000000,9.66,10.06,9.64,10.01,1179854,0
+HLX.US,D,20100903,000000,10.22,10.37,10.09,10.22,1128333,0
+HLX.US,D,20100907,000000,10.02,10.2,9.89,10,840375,0
+HLX.US,D,20100908,000000,10.01,10.33,10.01,10.06,853919,0
+HLX.US,D,20100909,000000,10.31,10.31,10.01,10.08,629038,0
+HLX.US,D,20100910,000000,10.13,10.4,10.1,10.26,633589,0
+HLX.US,D,20100913,000000,10.45,10.82,10.42,10.79,1220659,0
+HLX.US,D,20100914,000000,10.74,10.92,10.39,10.59,1510962,0
+HLX.US,D,20100915,000000,10.51,10.9,10.2,10.84,1816236,0
+HLX.US,D,20100916,000000,10.78,10.84,10.05,10.09,2500848,0
+HLX.US,D,20100917,000000,10.19,10.31,9.91,10.15,2048434,0
+HLX.US,D,20100920,000000,10.19,10.55,10.02,10.53,1370261,0
+HLX.US,D,20100921,000000,10.48,10.67,10.41,10.54,1387576,0
+HLX.US,D,20100922,000000,10.49,10.64,9.98,10,1629247,0
+HLX.US,D,20100923,000000,9.87,10.21,9.83,9.87,1495874,0
+HLX.US,D,20100924,000000,10.03,10.17,9.98,10.14,1546150,0
+HLX.US,D,20100927,000000,10.17,10.38,10.13,10.2,1059759,0
+HLX.US,D,20100928,000000,10.27,10.59,10.05,10.57,1094623,0
+HLX.US,D,20100929,000000,10.53,11.21,10.51,10.89,2460359,0
+HLX.US,D,20100930,000000,11.03,11.32,10.89,11.14,1609284,0
+HLX.US,D,20101001,000000,11.3,11.49,11.07,11.46,1788174,0
+HLX.US,D,20101004,000000,11.43,11.43,10.88,11.07,1565460,0
+HLX.US,D,20101005,000000,11.27,11.63,11.15,11.58,1348112,0
+HLX.US,D,20101006,000000,11.57,11.85,11.57,11.73,1245406,0
+HLX.US,D,20101007,000000,11.81,11.93,11.31,11.53,986145,0
+HLX.US,D,20101008,000000,11.57,12.05,11.48,12.01,798729,0
+HLX.US,D,20101011,000000,12.08,12.09,11.85,11.89,576890,0
+HLX.US,D,20101012,000000,11.84,12.26,11.61,12.16,964300,0
+HLX.US,D,20101013,000000,12.32,12.61,12.06,12.08,1718036,0
+HLX.US,D,20101014,000000,12.07,12.21,11.79,11.97,1091803,0
+HLX.US,D,20101015,000000,12.11,12.2,11.58,12.13,1425792,0
+HLX.US,D,20101018,000000,12.14,12.35,12.14,12.33,1186803,0
+HLX.US,D,20101019,000000,12,12.2,11.76,11.98,1353458,0
+HLX.US,D,20101020,000000,12.08,12.4,12,12.31,1095330,0
+HLX.US,D,20101021,000000,12.4,12.73,12.04,12.06,2119385,0
+HLX.US,D,20101022,000000,12.15,12.35,12.07,12.3,635575,0
+HLX.US,D,20101025,000000,12.49,12.64,12.28,12.48,981214,0
+HLX.US,D,20101026,000000,12.34,12.88,12.28,12.79,1224787,0
+HLX.US,D,20101027,000000,12.62,13.16,12.52,13.09,2020936,0
+HLX.US,D,20101028,000000,13.29,13.4,12.1,12.4,2902350,0
+HLX.US,D,20101029,000000,12.42,12.83,12.22,12.69,1111305,0
+HLX.US,D,20101101,000000,12.84,13.06,12.47,12.68,1302815,0
+HLX.US,D,20101102,000000,13.05,13.27,12.95,13.2,1681357,0
+HLX.US,D,20101103,000000,13.23,13.29,12.77,13.19,1568134,0
+HLX.US,D,20101104,000000,13.42,13.83,13.21,13.63,2375763,0
+HLX.US,D,20101105,000000,13.66,14.04,13.59,13.67,2001596,0
+HLX.US,D,20101108,000000,13.49,14.02,13.45,13.97,937691,0
+HLX.US,D,20101109,000000,14.01,14.12,13.58,13.67,1494264,0
+HLX.US,D,20101110,000000,13.73,14.15,13.59,14.15,1104066,0
+HLX.US,D,20101111,000000,14,14.29,13.84,14.2,739425,0
+HLX.US,D,20101112,000000,14,14.1,13.41,13.6,1138883,0
+HLX.US,D,20101115,000000,13.68,14,13.6,13.6,1026935,0
+HLX.US,D,20101116,000000,13.41,13.41,12.87,13.2,2113757,0
+HLX.US,D,20101117,000000,13.21,13.62,13.2,13.53,1053333,0
+HLX.US,D,20101118,000000,13.75,14.15,13.75,13.9,1496202,0
+HLX.US,D,20101119,000000,13.77,14.01,13.58,13.97,790653,0
+HLX.US,D,20101122,000000,13.89,13.97,13.42,13.91,1247106,0
+HLX.US,D,20101123,000000,13.6,13.62,13.27,13.5,1186493,0
+HLX.US,D,20101124,000000,13.58,14.09,13.58,14.07,765358,0
+HLX.US,D,20101126,000000,13.89,13.93,13.8,13.88,355452,0
+HLX.US,D,20101129,000000,13.78,14.17,13.59,14.11,1912711,0
+HLX.US,D,20101130,000000,13.88,14.19,13.67,14.03,2328623,0
+HLX.US,D,20101201,000000,14.35,14.48,13.93,13.99,4183214,0
+HLX.US,D,20101202,000000,14.01,14.16,13.68,13.81,2908253,0
+HLX.US,D,20101203,000000,13.67,13.93,13.66,13.85,2108560,0
+HLX.US,D,20101206,000000,13.8,13.9,13.56,13.57,2392109,0
+HLX.US,D,20101207,000000,13.75,13.86,13.09,13.14,2610300,0
+HLX.US,D,20101208,000000,13.2,13.42,13.1,13.27,1255595,0
+HLX.US,D,20101209,000000,13.36,13.4,13.01,13.2,1264284,0
+HLX.US,D,20101210,000000,13.37,13.61,13.22,13.49,1220502,0
+HLX.US,D,20101213,000000,13.59,13.71,13.32,13.33,1100216,0
+HLX.US,D,20101214,000000,13.38,13.57,12.93,13.1,1904443,0
+HLX.US,D,20101215,000000,13.09,13.3,12.88,12.88,1700206,0
+HLX.US,D,20101216,000000,12.86,12.88,12.45,12.64,1976292,0
+HLX.US,D,20101217,000000,12.62,12.62,12.27,12.27,1904588,0
+HLX.US,D,20101220,000000,12.3,12.4,12.17,12.2,1630847,0
+HLX.US,D,20101221,000000,12.25,12.65,12.18,12.63,1765086,0
+HLX.US,D,20101222,000000,12.64,12.77,12.5,12.55,928673,0
+HLX.US,D,20101223,000000,12.6,12.63,12.46,12.5,544249,0
+HLX.US,D,20101227,000000,12.4,12.49,12.21,12.26,683226,0
+HLX.US,D,20101228,000000,12.25,12.38,11.95,12.03,1199275,0
+HLX.US,D,20101229,000000,12.07,12.16,12.01,12.06,1068869,0
+HLX.US,D,20101230,000000,12.07,12.26,12.06,12.21,736818,0
+HLX.US,D,20101231,000000,12.12,12.24,12.12,12.14,725316,0
+HLX.US,D,20110103,000000,12.38,12.41,11.85,12.01,2001989,0
+HLX.US,D,20110104,000000,12.05,12.16,11.83,12.02,3005005,0
+HLX.US,D,20110105,000000,11.97,12.21,11.81,12.17,2141987,0
+HLX.US,D,20110106,000000,12.2,12.3,11.86,11.92,1297901,0
+HLX.US,D,20110107,000000,11.92,12.02,11.44,11.7,1314736,0
+HLX.US,D,20110110,000000,11.76,11.93,11.5,11.91,1642698,0
+HLX.US,D,20110111,000000,11.96,12.24,11.94,12.1,1234375,0
+HLX.US,D,20110112,000000,12.24,12.29,11.95,12.01,1415305,0
+HLX.US,D,20110113,000000,11.98,12.11,11.8,11.9,832962,0
+HLX.US,D,20110114,000000,11.92,12.24,11.8,12.23,878386,0
+HLX.US,D,20110118,000000,12.17,12.2,11.91,12.11,1442681,0
+HLX.US,D,20110119,000000,12.13,12.24,11.77,11.86,1501988,0
+HLX.US,D,20110120,000000,11.74,11.79,11.31,11.6,1439456,0
+HLX.US,D,20110121,000000,11.7,11.79,11.29,11.32,1633253,0
+HLX.US,D,20110124,000000,11.35,11.52,11.16,11.5,1090094,0
+HLX.US,D,20110125,000000,11.46,11.51,10.92,11.3,1505165,0
+HLX.US,D,20110126,000000,11.3,11.96,11.19,11.9,2253074,0
+HLX.US,D,20110127,000000,11.93,12.52,11.73,12.33,2414914,0
+HLX.US,D,20110128,000000,12.29,12.38,11.68,11.78,1361166,0
+HLX.US,D,20110131,000000,11.87,12.47,11.8,12.4,1320398,0
+HLX.US,D,20110201,000000,12.49,12.72,12.21,12.54,1840622,0
+HLX.US,D,20110202,000000,13.65,13.7,13.01,13.26,3636307,0
+HLX.US,D,20110203,000000,13.19,13.19,12.71,12.74,3012760,0
+HLX.US,D,20110204,000000,12.7,12.78,12.39,12.61,1063896,0
+HLX.US,D,20110207,000000,12.68,12.82,12.57,12.65,1148778,0
+HLX.US,D,20110208,000000,12.67,12.72,12.37,12.55,877699,0
+HLX.US,D,20110209,000000,12.46,12.53,12.01,12.19,1906745,0
+HLX.US,D,20110210,000000,12.18,12.57,12.13,12.57,1646771,0
+HLX.US,D,20110211,000000,12.45,12.92,12.27,12.84,1478987,0
+HLX.US,D,20110214,000000,12.82,13.5,12.82,13.34,2381609,0
+HLX.US,D,20110215,000000,13.35,13.54,13.12,13.19,986495,0
+HLX.US,D,20110216,000000,13.26,13.68,13.14,13.55,1109062,0
+HLX.US,D,20110218,000000,14.67,14.69,14.04,14.35,1409530,0
+HLX.US,D,20110222,000000,14.02,14.5,13.67,13.82,2262814,0
+HLX.US,D,20110223,000000,13.81,14.09,13.63,13.73,2030178,0
+HLX.US,D,20110224,000000,13.4,14.91,13.37,14.2,4280342,0
+HLX.US,D,20110225,000000,14.16,14.91,14,14.91,2374653,0
+HLX.US,D,20110228,000000,14.96,15.5,14.87,15.4,3001061,0
+HLX.US,D,20110301,000000,15.92,16.2,15.02,15.19,3776142,0
+HLX.US,D,20110302,000000,15.25,15.34,14.81,14.95,2763119,0
+HLX.US,D,20110303,000000,15.12,15.66,15.09,15.6,1635518,0
+HLX.US,D,20110304,000000,15.63,15.68,15.27,15.62,1375877,0
+HLX.US,D,20110307,000000,15.74,15.93,15.09,15.4,1555424,0
+HLX.US,D,20110308,000000,15.44,15.62,14.91,15.3,1676742,0
+HLX.US,D,20110309,000000,15.62,15.86,15.27,15.29,1211891,0
+HLX.US,D,20110310,000000,14.95,14.96,14.42,14.52,2189006,0
+HLX.US,D,20110311,000000,14.53,14.87,14.37,14.72,2058406,0
+HLX.US,D,20110314,000000,14.49,14.9,14.41,14.79,1671907,0
+HLX.US,D,20110315,000000,13.62,15.01,13.19,14.82,2963285,0
+HLX.US,D,20110316,000000,14.65,14.95,14.22,14.38,1890322,0
+HLX.US,D,20110317,000000,14.65,14.96,14.56,14.71,1445412,0
+HLX.US,D,20110318,000000,14.93,15.65,14.83,15.39,5218857,0
+HLX.US,D,20110321,000000,15.62,16.28,15.6,16.25,2342434,0
+HLX.US,D,20110322,000000,16.25,16.55,16.14,16.45,1891734,0
+HLX.US,D,20110323,000000,16.4,16.8,16.2,16.74,2523308,0
+HLX.US,D,20110324,000000,16.74,17.1,16.74,16.92,2621224,0
+HLX.US,D,20110325,000000,16.96,17.16,16.61,16.68,2342801,0
+HLX.US,D,20110328,000000,16.72,17.04,16.68,16.87,1594328,0
+HLX.US,D,20110329,000000,16.84,17.57,16.81,17.53,1543314,0
+HLX.US,D,20110330,000000,17.69,17.69,17.1,17.12,2014025,0
+HLX.US,D,20110331,000000,17.28,17.69,17.16,17.2,2019262,0
+HLX.US,D,20110401,000000,17.55,17.57,17.17,17.26,1068441,0
+HLX.US,D,20110404,000000,17.29,17.45,16.97,17.1,1388889,0
+HLX.US,D,20110405,000000,17.05,17.5,17,17.46,1014398,0
+HLX.US,D,20110406,000000,17.63,17.66,17.08,17.27,1477647,0
+HLX.US,D,20110407,000000,17.27,17.58,17.16,17.26,979067,0
+HLX.US,D,20110408,000000,17.44,17.75,16.97,17.07,968601,0
+HLX.US,D,20110411,000000,16.94,17.16,16.52,16.71,1115388,0
+HLX.US,D,20110412,000000,16.5,16.59,15.78,15.93,1263209,0
+HLX.US,D,20110413,000000,16.09,16.16,15.63,15.89,1010031,0
+HLX.US,D,20110414,000000,15.65,16.11,15.57,16.11,1240247,0
+HLX.US,D,20110415,000000,16.08,16.59,16.01,16.54,1460946,0
+HLX.US,D,20110418,000000,16.13,16.27,15.81,15.92,1273845,0
+HLX.US,D,20110419,000000,15.98,16.31,15.82,16.06,942742,0
+HLX.US,D,20110420,000000,16.39,16.5,16.21,16.29,1038074,0
+HLX.US,D,20110421,000000,16.46,16.84,16.38,16.79,731281,0
+HLX.US,D,20110425,000000,16.72,16.81,16.46,16.56,1256478,0
+HLX.US,D,20110426,000000,17.14,18.3,16.96,18.22,4528084,0
+HLX.US,D,20110427,000000,17.87,18.02,17.06,17.74,2578245,0
+HLX.US,D,20110428,000000,17.74,18.4,17.65,17.96,2165850,0
+HLX.US,D,20110429,000000,18.04,19.2,18.01,18.93,2350673,0
+HLX.US,D,20110502,000000,19.07,19.07,17.99,18.09,1827666,0
+HLX.US,D,20110503,000000,17.9,18.37,17.47,17.73,1663532,0
+HLX.US,D,20110504,000000,17.7,17.74,16.7,16.96,1800111,0
+HLX.US,D,20110505,000000,16.69,17.11,16.25,16.42,2038506,0
+HLX.US,D,20110506,000000,16.76,17.16,16.23,16.54,1864179,0
+HLX.US,D,20110509,000000,16.59,17.29,16.51,17.16,1253055,0
+HLX.US,D,20110510,000000,17.21,17.55,16.97,17.15,1740518,0
+HLX.US,D,20110511,000000,17.06,17.06,16.12,16.14,2333294,0
+HLX.US,D,20110512,000000,16.05,16.32,15.66,16.06,3091281,0
+HLX.US,D,20110513,000000,16.04,16.43,15.62,15.71,2345503,0
+HLX.US,D,20110516,000000,15.71,16.11,15.44,15.49,1835007,0
+HLX.US,D,20110517,000000,15.34,15.6,15.05,15.42,2173201,0
+HLX.US,D,20110518,000000,15.53,16.14,15.53,16.08,1801466,0
+HLX.US,D,20110519,000000,16.03,16.21,15.55,15.75,1634051,0
+HLX.US,D,20110520,000000,15.6,16.23,15.47,15.96,1381862,0
+HLX.US,D,20110523,000000,15.64,15.7,15.47,15.51,926884,0
+HLX.US,D,20110524,000000,15.68,16.24,15.61,15.78,1094438,0
+HLX.US,D,20110525,000000,15.67,16.39,15.65,16.34,2203687,0
+HLX.US,D,20110526,000000,16.22,16.87,16.01,16.86,1940838,0
+HLX.US,D,20110527,000000,16.89,17.35,16.89,17.31,1773588,0
+HLX.US,D,20110531,000000,17.56,17.62,17.21,17.52,2221474,0
+HLX.US,D,20110601,000000,17.49,17.49,16.33,16.39,2563564,0
+HLX.US,D,20110602,000000,16.44,16.72,16.22,16.48,1241395,0
+HLX.US,D,20110603,000000,16.16,16.75,15.97,16.39,1686017,0
+HLX.US,D,20110606,000000,16.37,16.52,15.65,15.7,1479795,0
+HLX.US,D,20110607,000000,15.86,16.08,15.6,15.65,1219467,0
+HLX.US,D,20110608,000000,15.64,16,15.5,15.55,2996980,0
+HLX.US,D,20110609,000000,15.65,16.14,15.39,16.01,1456845,0
+HLX.US,D,20110610,000000,15.82,15.96,15.52,15.72,1865792,0
+HLX.US,D,20110613,000000,15.77,15.79,14.63,15.02,1539158,0
+HLX.US,D,20110614,000000,15.28,15.96,15.26,15.77,916860,0
+HLX.US,D,20110615,000000,15.53,15.89,15.01,15.11,1282126,0
+HLX.US,D,20110616,000000,15.12,15.3,14.59,14.85,1214246,0
+HLX.US,D,20110617,000000,15.03,15.04,14.64,14.83,1524651,0
+HLX.US,D,20110620,000000,14.73,15.39,14.57,15.38,2052413,0
+HLX.US,D,20110621,000000,15.59,16.76,15.55,16.39,3278083,0
+HLX.US,D,20110622,000000,16.4,17.29,16.39,16.7,3556770,0
+HLX.US,D,20110623,000000,16.38,16.42,15.78,16.4,3503647,0
+HLX.US,D,20110624,000000,16.47,16.5,15.88,15.97,1618538,0
+HLX.US,D,20110627,000000,15.98,16.09,15.52,15.74,1557891,0
+HLX.US,D,20110628,000000,15.93,16.25,15.85,16.19,1821938,0
+HLX.US,D,20110629,000000,16.25,16.52,15.97,16.47,2118751,0
+HLX.US,D,20110630,000000,16.5,16.77,16.47,16.56,1714290,0
+HLX.US,D,20110701,000000,16.54,16.78,16.27,16.69,1778700,0
+HLX.US,D,20110705,000000,16.76,17.09,16.7,16.81,1305746,0
+HLX.US,D,20110706,000000,16.83,16.97,16.52,16.91,1502783,0
+HLX.US,D,20110707,000000,17.17,17.5,17.06,17.35,1274438,0
+HLX.US,D,20110708,000000,16.95,17.29,16.76,17.2,1775911,0
+HLX.US,D,20110711,000000,16.87,17.13,16.48,16.7,1810908,0
+HLX.US,D,20110712,000000,16.69,16.98,16.57,16.68,1269835,0
+HLX.US,D,20110713,000000,16.79,17.26,16.66,16.72,1183265,0
+HLX.US,D,20110714,000000,16.89,17.09,16.3,16.49,1022386,0
+HLX.US,D,20110715,000000,16.66,17.44,16.65,17.42,1437852,0
+HLX.US,D,20110718,000000,17.27,17.55,16.96,17.32,1254220,0
+HLX.US,D,20110719,000000,17.5,17.97,17.48,17.92,1354984,0
+HLX.US,D,20110720,000000,17.92,17.98,17.64,17.89,1045632,0
+HLX.US,D,20110721,000000,17.96,18.27,17.85,18.17,1223053,0
+HLX.US,D,20110722,000000,18.15,18.62,18.1,18.57,1203202,0
+HLX.US,D,20110725,000000,18.29,18.88,18.15,18.43,2569848,0
+HLX.US,D,20110726,000000,19.72,21.65,19.39,20.76,7625401,0
+HLX.US,D,20110727,000000,20.44,20.5,19.61,19.7,4110099,0
+HLX.US,D,20110728,000000,19.68,20.24,19.6,19.69,3435762,0
+HLX.US,D,20110729,000000,19.5,19.97,19.32,19.58,2212521,0
+HLX.US,D,20110801,000000,20,20.13,18.69,19.06,2844562,0
+HLX.US,D,20110802,000000,18.97,19.56,18.55,18.55,2452982,0
+HLX.US,D,20110803,000000,18.65,18.75,17.85,18.68,3182435,0
+HLX.US,D,20110804,000000,18.26,18.26,16.59,16.6,2737621,0
+HLX.US,D,20110805,000000,16.66,16.82,14.87,15.47,3440033,0
+HLX.US,D,20110808,000000,14.96,15.22,13.37,13.55,3898266,0
+HLX.US,D,20110809,000000,14.11,14.7,13.18,14.65,3959503,0
+HLX.US,D,20110810,000000,14.24,15.23,13.98,14.31,4115324,0
+HLX.US,D,20110811,000000,14.5,16.45,14.15,16.15,3854725,0
+HLX.US,D,20110812,000000,16.4,16.6,15.97,16.23,1901035,0
+HLX.US,D,20110815,000000,16.63,16.89,16.42,16.88,867390,0
+HLX.US,D,20110816,000000,16.58,16.91,16.22,16.43,1552380,0
+HLX.US,D,20110817,000000,16.69,16.93,16.26,16.46,848477,0
+HLX.US,D,20110818,000000,15.69,15.69,14.8,15.1,2313928,0
+HLX.US,D,20110819,000000,14.6,15.27,14.43,14.45,1713432,0
+HLX.US,D,20110822,000000,15.04,15.18,14.03,14.16,1398842,0
+HLX.US,D,20110823,000000,14.2,15.38,14.04,15.37,2003346,0
+HLX.US,D,20110824,000000,15.24,15.99,15.03,15.98,1874245,0
+HLX.US,D,20110825,000000,16.22,16.31,15.21,15.25,2005616,0
+HLX.US,D,20110826,000000,15.03,16.04,14.88,15.9,1463188,0
+HLX.US,D,20110829,000000,16.25,16.98,16.15,16.97,1237394,0
+HLX.US,D,20110830,000000,16.8,17.15,16.49,16.97,1548314,0
+HLX.US,D,20110831,000000,17.24,17.52,16.61,16.89,1345618,0
+HLX.US,D,20110901,000000,16.79,17.24,16.6,16.63,745990,0
+HLX.US,D,20110902,000000,15.99,16.21,15.42,15.62,1210049,0
+HLX.US,D,20110906,000000,14.95,15.48,14.75,15.43,1423809,0
+HLX.US,D,20110907,000000,15.8,16.5,15.75,16.49,1177655,0
+HLX.US,D,20110908,000000,16.25,16.78,16.15,16.37,977073,0
+HLX.US,D,20110909,000000,16.04,16.6,15.54,15.73,1669194,0
+HLX.US,D,20110912,000000,15.32,16.22,15.32,16.2,1289622,0
+HLX.US,D,20110913,000000,16.36,16.71,15.91,16.48,1303956,0
+HLX.US,D,20110914,000000,16.6,16.9,15.98,16.46,1456042,0
+HLX.US,D,20110915,000000,16.63,16.86,16.31,16.79,954996,0
+HLX.US,D,20110916,000000,16.85,17,16.46,16.56,1510689,0
+HLX.US,D,20110919,000000,16.11,16.59,15.72,16.4,1009717,0
+HLX.US,D,20110920,000000,16.41,16.92,16.18,16.26,1443676,0
+HLX.US,D,20110921,000000,16.23,16.31,14.83,14.86,1478100,0
+HLX.US,D,20110922,000000,14.19,14.47,13.28,13.56,1782499,0
+HLX.US,D,20110923,000000,13.4,13.71,13.06,13.23,1467423,0
+HLX.US,D,20110926,000000,13.3,14.35,12.65,14.34,2201192,0
+HLX.US,D,20110927,000000,14.98,15.48,14.4,14.57,1887823,0
+HLX.US,D,20110928,000000,14.6,14.68,13.35,13.37,1519310,0
+HLX.US,D,20110929,000000,13.92,13.94,13.03,13.66,1489870,0
+HLX.US,D,20110930,000000,13.25,13.67,13.09,13.1,1668008,0
+HLX.US,D,20111003,000000,12.91,13.17,11.94,11.95,2187769,0
+HLX.US,D,20111004,000000,11.87,13.02,11.57,12.96,2971099,0
+HLX.US,D,20111005,000000,12.97,13.76,12.57,13.64,1901909,0
+HLX.US,D,20111006,000000,13.56,14.08,13.27,13.88,2751475,0
+HLX.US,D,20111007,000000,14.03,14.06,12.92,13.43,1497319,0
+HLX.US,D,20111010,000000,13.83,15,13.83,14.99,2249033,0
+HLX.US,D,20111011,000000,14.75,15.3,14.68,15.05,1206727,0
+HLX.US,D,20111012,000000,15.34,15.55,15.04,15.19,1339344,0
+HLX.US,D,20111013,000000,14.94,15.57,14.76,15.45,876907,0
+HLX.US,D,20111014,000000,15.81,16.24,15.69,16.1,1337980,0
+HLX.US,D,20111017,000000,16.1,16.1,15.46,15.66,1683360,0
+HLX.US,D,20111018,000000,15.72,16.6,15.32,16.47,2163388,0
+HLX.US,D,20111019,000000,16.56,17.24,16.3,16.61,2436390,0
+HLX.US,D,20111020,000000,16.5,16.92,16.04,16.7,1257973,0
+HLX.US,D,20111021,000000,17.16,17.38,16.62,17.04,1025403,0
+HLX.US,D,20111024,000000,17.24,17.95,17.24,17.89,2326163,0
+HLX.US,D,20111025,000000,17.6,17.84,17.02,17.45,2829817,0
+HLX.US,D,20111026,000000,17.94,17.94,16.9,17.44,2113006,0
+HLX.US,D,20111027,000000,18.1,18.98,17.95,18.77,2495729,0
+HLX.US,D,20111028,000000,18.7,19.42,18.53,19.28,1805263,0
+HLX.US,D,20111031,000000,19.11,19.21,18.06,18.06,2364800,0
+HLX.US,D,20111101,000000,16.78,17.8,16.61,17.29,2273527,0
+HLX.US,D,20111102,000000,17.89,18.2,17.58,18.15,1140264,0
+HLX.US,D,20111103,000000,18.56,18.74,17.93,18.64,1702248,0
+HLX.US,D,20111104,000000,18.44,18.81,18.19,18.6,773995,0
+HLX.US,D,20111107,000000,18.52,18.92,17.98,18.5,1057047,0
+HLX.US,D,20111108,000000,18.76,18.96,18.23,18.67,2184225,0
+HLX.US,D,20111109,000000,17.91,18.03,17.07,17.1,2007369,0
+HLX.US,D,20111110,000000,17.66,17.68,17.04,17.31,1826259,0
+HLX.US,D,20111111,000000,17.72,17.93,17.44,17.49,1869637,0
+HLX.US,D,20111114,000000,17.49,17.64,17.1,17.39,2102155,0
+HLX.US,D,20111115,000000,17.27,17.8,16.98,17.61,1178047,0
+HLX.US,D,20111116,000000,17.37,17.86,17.06,17.12,2449676,0
+HLX.US,D,20111117,000000,17.17,17.63,16.61,16.93,1499467,0
+HLX.US,D,20111118,000000,16.98,17.1,16.4,16.66,1003094,0
+HLX.US,D,20111121,000000,16.17,16.47,15.74,16.3,1531442,0
+HLX.US,D,20111122,000000,16.3,16.52,15.97,15.99,938475,0
+HLX.US,D,20111123,000000,15.67,15.73,15.24,15.24,1105238,0
+HLX.US,D,20111125,000000,15.13,15.56,14.99,14.99,333633,0
+HLX.US,D,20111128,000000,15.84,16.38,15.8,16.04,1345794,0
+HLX.US,D,20111129,000000,16.16,16.4,15.81,16.19,890470,0
+HLX.US,D,20111130,000000,17.16,17.75,16.9,17.74,1908858,0
+HLX.US,D,20111201,000000,17.57,18,17.46,17.77,1394092,0
+HLX.US,D,20111202,000000,18.05,18.2,17.49,17.53,810934,0
+HLX.US,D,20111205,000000,18.04,18.07,17.17,17.45,2103532,0
+HLX.US,D,20111206,000000,17.59,17.59,17.02,17.22,1806513,0
+HLX.US,D,20111207,000000,17.09,17.11,16.5,16.7,1324539,0
+HLX.US,D,20111208,000000,16.5,16.83,16.1,16.14,1209605,0
+HLX.US,D,20111209,000000,16.26,17,16.2,16.91,1203284,0
+HLX.US,D,20111212,000000,16.53,16.53,16.07,16.38,1074796,0
+HLX.US,D,20111213,000000,16.5,16.9,15.73,15.86,985075,0
+HLX.US,D,20111214,000000,15.5,15.6,14.96,15.01,1681909,0
+HLX.US,D,20111215,000000,15.41,15.46,14.95,15.08,1649624,0
+HLX.US,D,20111216,000000,15.3,15.84,15.23,15.44,1856198,0
+HLX.US,D,20111219,000000,15.56,15.68,14.61,14.67,1145638,0
+HLX.US,D,20111220,000000,15.21,15.85,15.1,15.6,1259926,0
+HLX.US,D,20111221,000000,15.5,15.78,15.14,15.7,811645,0
+HLX.US,D,20111222,000000,15.84,16.29,15.81,16.12,1022007,0
+HLX.US,D,20111223,000000,16.14,16.21,15.81,16.07,592885,0
+HLX.US,D,20111227,000000,16.01,16.08,15.64,15.72,871506,0
+HLX.US,D,20111228,000000,15.79,15.86,15.34,15.36,757297,0
+HLX.US,D,20111229,000000,15.45,16,15.35,15.73,842001,0
+HLX.US,D,20111230,000000,15.65,16.11,15.65,15.8,586948,0
+HLX.US,D,20120103,000000,16.36,16.76,16.25,16.69,1186146,0
+HLX.US,D,20120104,000000,16.56,16.94,16.44,16.45,917856,0
+HLX.US,D,20120105,000000,16.32,16.6,15.91,16.39,759803,0
+HLX.US,D,20120106,000000,16.43,16.65,16.12,16.34,825692,0
+HLX.US,D,20120109,000000,16.34,16.65,16.21,16.45,724726,0
+HLX.US,D,20120110,000000,16.76,17.34,16.69,17.33,1112011,0
+HLX.US,D,20120111,000000,17.18,17.45,17.06,17.13,1466320,0
+HLX.US,D,20120112,000000,17.19,17.27,16.83,16.9,711598,0
+HLX.US,D,20120113,000000,16.66,16.73,16.12,16.17,929099,0
+HLX.US,D,20120117,000000,16.38,16.61,15.91,15.98,1534246,0
+HLX.US,D,20120118,000000,15.73,16.27,15.55,16.22,1359841,0
+HLX.US,D,20120119,000000,16.3,16.33,15.96,16.1,858118,0
+HLX.US,D,20120120,000000,16.03,16.28,15.86,16.13,766007,0
+HLX.US,D,20120123,000000,16.12,16.39,15.98,16.26,875040,0
+HLX.US,D,20120124,000000,16.05,16.39,15.85,16.33,698940,0
+HLX.US,D,20120125,000000,16.33,16.87,16.05,16.75,1108105,0
+HLX.US,D,20120126,000000,16.91,16.95,16.13,16.32,958490,0
+HLX.US,D,20120127,000000,16.19,16.69,16.09,16.62,500237,0
+HLX.US,D,20120130,000000,16.36,16.58,16.05,16.47,486236,0
+HLX.US,D,20120131,000000,16.68,16.76,16.19,16.45,873138,0
+HLX.US,D,20120201,000000,16.59,17,16.35,16.83,679965,0
+HLX.US,D,20120202,000000,16.83,17.51,16.8,17.24,1038609,0
+HLX.US,D,20120203,000000,17.68,18.36,17.5,18.15,1581309,0
+HLX.US,D,20120206,000000,17.94,18.41,17.91,18.36,999834,0
+HLX.US,D,20120207,000000,18.37,18.49,18.1,18.3,1026718,0
+HLX.US,D,20120208,000000,18.46,18.7,18.19,18.64,1048134,0
+HLX.US,D,20120209,000000,18.69,18.74,18.11,18.37,1052903,0
+HLX.US,D,20120210,000000,17.93,18.26,17.88,18.04,711918,0
+HLX.US,D,20120213,000000,18.31,18.43,18.01,18.41,428785,0
+HLX.US,D,20120214,000000,18.34,18.52,18.08,18.42,517040,0
+HLX.US,D,20120215,000000,18.41,18.51,17.99,18.15,618427,0
+HLX.US,D,20120216,000000,18.23,18.8,18.01,18.65,586817,0
+HLX.US,D,20120217,000000,18.73,18.89,18.45,18.63,426242,0
+HLX.US,D,20120221,000000,19.29,19.69,19.04,19.28,956617,0
+HLX.US,D,20120222,000000,19.23,19.53,18.73,18.96,1094955,0
+HLX.US,D,20120223,000000,18.73,18.96,18.03,18.91,1331844,0
+HLX.US,D,20120224,000000,18.93,19.38,18.85,19.27,815685,0
+HLX.US,D,20120227,000000,18.99,19.71,18.79,19.58,1928301,0
+HLX.US,D,20120228,000000,19.6,19.98,19.29,19.56,1896925,0
+HLX.US,D,20120229,000000,19.6,19.85,19.14,19.24,1176556,0
+HLX.US,D,20120301,000000,19.42,19.55,19.17,19.38,1135444,0
+HLX.US,D,20120302,000000,19.36,19.39,18.64,18.89,879847,0
+HLX.US,D,20120305,000000,18.91,18.96,18.49,18.93,890758,0
+HLX.US,D,20120306,000000,18.64,18.68,18.29,18.53,843107,0
+HLX.US,D,20120307,000000,17.79,17.94,17.59,17.89,2278937,0
+HLX.US,D,20120308,000000,18,18.49,17.8,18.15,2029159,0
+HLX.US,D,20120309,000000,18.19,18.72,18.03,18.48,2267078,0
+HLX.US,D,20120312,000000,18.52,18.53,18.05,18.17,1021179,0
+HLX.US,D,20120313,000000,18.43,18.79,18.25,18.76,1057157,0
+HLX.US,D,20120314,000000,18.79,18.8,18.23,18.36,1071373,0
+HLX.US,D,20120315,000000,18.41,18.73,18.11,18.65,1018426,0
+HLX.US,D,20120316,000000,18.62,19,18.62,18.77,1280190,0
+HLX.US,D,20120319,000000,18.79,18.96,18.55,18.65,931843,0
+HLX.US,D,20120320,000000,18.43,18.45,18.16,18.33,598968,0
+HLX.US,D,20120321,000000,18.37,18.41,18.01,18.21,758677,0
+HLX.US,D,20120322,000000,17.93,17.93,17.44,17.67,936946,0
+HLX.US,D,20120323,000000,17.66,18.27,17.58,18.09,418103,0
+HLX.US,D,20120326,000000,18.33,18.44,18.12,18.35,852642,0
+HLX.US,D,20120327,000000,18.44,18.44,17.98,17.99,505017,0
+HLX.US,D,20120328,000000,17.94,18.1,17.65,17.95,737624,0
+HLX.US,D,20120329,000000,17.76,17.95,17.57,17.88,537988,0
+HLX.US,D,20120330,000000,18.05,18.1,17.59,17.8,643800,0
+HLX.US,D,20120402,000000,17.78,18.23,17.67,18.07,920234,0
+HLX.US,D,20120403,000000,18.08,18.18,17.75,18.07,999199,0
+HLX.US,D,20120404,000000,17.78,18.02,17.39,17.49,977008,0
+HLX.US,D,20120405,000000,17.45,17.83,17.37,17.62,752084,0
+HLX.US,D,20120409,000000,17.12,17.61,17.08,17.22,679635,0
+HLX.US,D,20120410,000000,17.23,17.36,16.46,16.63,1135550,0
+HLX.US,D,20120411,000000,16.9,17.04,16.69,16.75,602325,0
+HLX.US,D,20120412,000000,16.8,17.4,16.8,17.34,666192,0
+HLX.US,D,20120413,000000,17.25,17.29,16.77,16.86,573282,0
+HLX.US,D,20120416,000000,16.95,17.18,16.2,16.56,904224,0
+HLX.US,D,20120417,000000,16.78,17.41,16.78,17.14,718972,0
+HLX.US,D,20120418,000000,17.06,17.4,16.87,16.97,650890,0
+HLX.US,D,20120419,000000,16.98,17.3,16.78,16.9,756773,0
+HLX.US,D,20120420,000000,17.29,17.69,17.17,17.36,1537486,0
+HLX.US,D,20120423,000000,17.47,19,17.3,18.53,2589986,0
+HLX.US,D,20120424,000000,18.53,19.47,18.45,19.32,2236285,0
+HLX.US,D,20120425,000000,19.84,19.9,19.44,19.81,1539334,0
+HLX.US,D,20120426,000000,19.77,20.44,19.61,20.1,1242331,0
+HLX.US,D,20120427,000000,20.05,20.49,20.05,20.29,1664387,0
+HLX.US,D,20120430,000000,20.31,20.68,20.03,20.41,1234875,0
+HLX.US,D,20120501,000000,20.48,21.09,20.14,20.75,1692141,0
+HLX.US,D,20120502,000000,20.51,20.76,20.35,20.75,829431,0
+HLX.US,D,20120503,000000,20.75,20.85,20.06,20.13,1179635,0
+HLX.US,D,20120504,000000,20.01,20.03,19.39,19.56,917873,0
+HLX.US,D,20120507,000000,19.45,19.72,18.99,19.67,1584192,0
+HLX.US,D,20120508,000000,19.48,19.58,18.84,19.56,1018967,0
+HLX.US,D,20120509,000000,19.23,19.81,19.05,19.51,1173462,0
+HLX.US,D,20120510,000000,19.75,19.88,19.48,19.67,633678,0
+HLX.US,D,20120511,000000,19.45,19.89,19.27,19.44,779928,0
+HLX.US,D,20120514,000000,19.18,19.19,18.62,18.9,881957,0
+HLX.US,D,20120515,000000,18.96,19.06,18.62,18.76,1091092,0
+HLX.US,D,20120516,000000,18.81,19.25,18.34,18.35,784761,0
+HLX.US,D,20120517,000000,18.33,18.47,17.84,17.91,1184827,0
+HLX.US,D,20120518,000000,17.98,18.33,17.62,17.7,871295,0
+HLX.US,D,20120521,000000,17.75,18.07,17.62,18.04,2290106,0
+HLX.US,D,20120522,000000,18.12,18.42,17.65,17.83,1193487,0
+HLX.US,D,20120523,000000,17.63,18.29,17.3,18.24,1119887,0
+HLX.US,D,20120524,000000,18.43,18.43,17.56,17.86,727517,0
+HLX.US,D,20120525,000000,17.86,18.07,17.65,17.79,408731,0
+HLX.US,D,20120529,000000,18.08,18.65,18.02,18.54,1146187,0
+HLX.US,D,20120530,000000,18.23,18.23,17.71,17.79,1296439,0
+HLX.US,D,20120531,000000,17.83,17.9,16.97,17.13,1499419,0
+HLX.US,D,20120601,000000,16.61,16.7,15.86,15.9,2505743,0
+HLX.US,D,20120604,000000,15.94,16,15.31,15.83,1797396,0
+HLX.US,D,20120605,000000,15.71,16.34,15.61,16.18,1034721,0
+HLX.US,D,20120606,000000,16.41,16.79,16.36,16.58,940311,0
+HLX.US,D,20120607,000000,16.95,17.3,16.36,16.46,1016431,0
+HLX.US,D,20120608,000000,16.34,16.61,15.81,16.25,1202874,0
+HLX.US,D,20120611,000000,16.46,16.53,15.58,15.6,1365221,0
+HLX.US,D,20120612,000000,15.77,15.87,15.3,15.81,1562373,0
+HLX.US,D,20120613,000000,15.71,15.97,15.34,15.4,1009142,0
+HLX.US,D,20120614,000000,15.47,15.95,15.41,15.86,959088,0
+HLX.US,D,20120615,000000,15.93,16.16,15.77,16.03,1370206,0
+HLX.US,D,20120618,000000,15.76,15.9,15.2,15.28,1228036,0
+HLX.US,D,20120619,000000,15.43,16.19,15.41,16.1,1437071,0
+HLX.US,D,20120620,000000,16.1,16.37,15.89,16.16,1015355,0
+HLX.US,D,20120621,000000,16.11,16.11,15.29,15.38,1288725,0
+HLX.US,D,20120622,000000,15.5,15.71,15.19,15.64,1843868,0
+HLX.US,D,20120625,000000,15.28,15.37,14.91,15.34,2397286,0
+HLX.US,D,20120626,000000,15.37,15.42,14.9,15.07,1499773,0
+HLX.US,D,20120627,000000,15.21,15.64,15.16,15.62,740968,0
+HLX.US,D,20120628,000000,15.4,15.92,15.36,15.9,1066255,0
+HLX.US,D,20120629,000000,16.45,16.75,16.21,16.41,1803082,0
+HLX.US,D,20120702,000000,16.49,16.84,16.45,16.84,918493,0
+HLX.US,D,20120703,000000,16.95,17.5,16.88,17.38,543215,0
+HLX.US,D,20120705,000000,17.3,17.45,16.96,17.19,780481,0
+HLX.US,D,20120706,000000,16.85,16.93,16.62,16.88,879038,0
+HLX.US,D,20120709,000000,16.79,17.08,16.59,16.94,920966,0
+HLX.US,D,20120710,000000,17.14,17.27,16.64,16.81,1008719,0
+HLX.US,D,20120711,000000,16.8,17.23,16.76,17.01,667780,0
+HLX.US,D,20120712,000000,16.75,17,16.46,16.84,914293,0
+HLX.US,D,20120713,000000,16.93,17.32,16.88,17.08,824954,0
+HLX.US,D,20120716,000000,17.03,17.14,16.69,17,662100,0
+HLX.US,D,20120717,000000,17.5,17.51,16.77,17.23,799327,0
+HLX.US,D,20120718,000000,17.17,17.76,17.17,17.57,707984,0
+HLX.US,D,20120719,000000,17.74,17.81,17.46,17.51,570177,0
+HLX.US,D,20120720,000000,17.39,17.66,17.28,17.49,570301,0
+HLX.US,D,20120723,000000,16.83,17.1,16.65,17,1149766,0
+HLX.US,D,20120724,000000,16.98,16.99,16.2,16.42,1369710,0
+HLX.US,D,20120725,000000,16.42,16.61,16.34,16.42,1567559,0
+HLX.US,D,20120726,000000,16.88,17.14,16.36,16.79,1041797,0
+HLX.US,D,20120727,000000,16.94,18.15,16.85,17.8,1295286,0
+HLX.US,D,20120730,000000,17.85,18.1,17.64,18.06,589002,0
+HLX.US,D,20120731,000000,17.96,18.14,17.84,17.88,1086514,0
+HLX.US,D,20120801,000000,18,18.01,17.69,17.76,887893,0
+HLX.US,D,20120802,000000,17.5,17.6,16.49,16.8,1213477,0
+HLX.US,D,20120803,000000,17.24,17.66,17.05,17.45,890485,0
+HLX.US,D,20120806,000000,17.52,17.93,17.45,17.86,530193,0
+HLX.US,D,20120807,000000,17.95,18.45,17.84,18.29,1077149,0
+HLX.US,D,20120808,000000,18.2,18.6,18.06,18.29,679925,0
+HLX.US,D,20120809,000000,18.24,18.89,18.08,18.83,939294,0
+HLX.US,D,20120810,000000,18.63,18.91,18.45,18.85,618667,0
+HLX.US,D,20120813,000000,18.87,18.87,18.33,18.58,634590,0
+HLX.US,D,20120814,000000,18.73,18.98,18.56,18.66,732845,0
+HLX.US,D,20120815,000000,18.56,18.76,18.44,18.76,385346,0
+HLX.US,D,20120816,000000,18.79,18.99,18.48,18.94,464321,0
+HLX.US,D,20120817,000000,18.89,19.02,18.6,18.99,601374,0
+HLX.US,D,20120820,000000,18.93,19.2,18.66,19.09,718426,0
+HLX.US,D,20120821,000000,19.13,19.55,19.1,19.25,678630,0
+HLX.US,D,20120822,000000,19.16,19.22,18.63,18.84,910192,0
+HLX.US,D,20120823,000000,18.74,18.81,18.01,18.23,665362,0
+HLX.US,D,20120824,000000,18.17,18.31,17.76,18.07,885880,0
+HLX.US,D,20120827,000000,18.17,18.25,17.85,18.04,767882,0
+HLX.US,D,20120828,000000,17.98,18.22,17.79,17.99,697587,0
+HLX.US,D,20120829,000000,18.05,18.11,17.65,17.92,484894,0
+HLX.US,D,20120830,000000,17.75,17.8,17.25,17.39,665648,0
+HLX.US,D,20120831,000000,17.62,17.77,17.31,17.62,497217,0
+HLX.US,D,20120904,000000,17.62,17.87,17.24,17.76,981344,0
+HLX.US,D,20120905,000000,17.79,17.87,17.48,17.57,1465869,0
+HLX.US,D,20120906,000000,17.74,18.31,17.68,17.98,1008538,0
+HLX.US,D,20120907,000000,18.11,18.86,18.02,18.63,597715,0
+HLX.US,D,20120910,000000,18.65,18.8,18.54,18.59,644071,0
+HLX.US,D,20120911,000000,18.67,19.08,18.67,18.79,599876,0
+HLX.US,D,20120912,000000,18.95,19.09,18.81,19,383092,0
+HLX.US,D,20120913,000000,19,19.59,18.61,19.52,722873,0
+HLX.US,D,20120914,000000,19.6,20.81,19.56,20.56,1349105,0
+HLX.US,D,20120917,000000,20.37,20.44,19.84,20,1043900,0
+HLX.US,D,20120918,000000,19.93,20.1,19.57,19.7,989395,0
+HLX.US,D,20120919,000000,19.76,19.8,19.12,19.47,899892,0
+HLX.US,D,20120920,000000,19.26,19.65,19.11,19.47,772043,0
+HLX.US,D,20120921,000000,19.74,19.87,19.28,19.58,2060305,0
+HLX.US,D,20120924,000000,19.38,19.65,19.12,19.45,698876,0
+HLX.US,D,20120925,000000,19.51,19.55,18.67,18.69,960321,0
+HLX.US,D,20120926,000000,18.68,18.76,18.32,18.4,609805,0
+HLX.US,D,20120927,000000,18.62,18.92,18.32,18.82,537713,0
+HLX.US,D,20120928,000000,18.67,18.77,18.27,18.27,798746,0
+HLX.US,D,20121001,000000,18.49,18.68,18.13,18.35,1113119,0
+HLX.US,D,20121002,000000,18.48,18.57,18.17,18.5,868344,0
+HLX.US,D,20121003,000000,18.51,18.55,18.14,18.24,889576,0
+HLX.US,D,20121004,000000,18.34,18.43,18.17,18.35,456726,0
+HLX.US,D,20121005,000000,18.55,18.99,18.45,18.77,823893,0
+HLX.US,D,20121008,000000,18.66,18.93,18.55,18.88,633352,0
+HLX.US,D,20121009,000000,18.84,19.15,18.63,18.73,783194,0
+HLX.US,D,20121010,000000,18.67,18.78,18.16,18.4,627473,0
+HLX.US,D,20121011,000000,18.69,18.83,18.47,18.67,426635,0
+HLX.US,D,20121012,000000,18.61,18.79,18.47,18.52,455358,0
+HLX.US,D,20121015,000000,18.49,18.54,18.07,18.4,500793,0
+HLX.US,D,20121016,000000,18.52,18.78,18.49,18.75,525992,0
+HLX.US,D,20121017,000000,18.71,19.47,18.56,19.4,609976,0
+HLX.US,D,20121018,000000,19.3,19.64,19.2,19.6,521778,0
+HLX.US,D,20121019,000000,19.4,19.75,18.81,18.95,938276,0
+HLX.US,D,20121022,000000,18.86,19.02,18.56,18.89,679129,0
+HLX.US,D,20121023,000000,18.51,18.56,17.37,17.47,1689416,0
+HLX.US,D,20121024,000000,17.85,18,17.09,17.27,1183141,0
+HLX.US,D,20121025,000000,17.45,17.72,17.34,17.68,745265,0
+HLX.US,D,20121026,000000,17.7,17.98,17.34,17.51,951853,0
+HLX.US,D,20121031,000000,17.51,17.56,16.68,17.29,898829,0
+HLX.US,D,20121101,000000,17.11,17.93,16.75,17.86,1090366,0
+HLX.US,D,20121102,000000,18,18,17.45,17.55,1072294,0
+HLX.US,D,20121105,000000,17.57,18.03,17.45,17.97,763928,0
+HLX.US,D,20121106,000000,18.03,18.16,17.61,17.65,1147547,0
+HLX.US,D,20121107,000000,17.29,17.29,16.81,17.05,843400,0
+HLX.US,D,20121108,000000,16.99,17.08,16.14,16.15,1072725,0
+HLX.US,D,20121109,000000,16.02,16.74,15.9,16.53,1297576,0
+HLX.US,D,20121112,000000,16.55,16.82,16.46,16.7,701076,0
+HLX.US,D,20121113,000000,16.48,16.8,16.37,16.49,671889,0
+HLX.US,D,20121114,000000,16.54,16.58,16.06,16.08,839345,0
+HLX.US,D,20121115,000000,16.11,16.42,15.86,16.06,629733,0
+HLX.US,D,20121116,000000,16.05,16.05,15.54,15.89,1048600,0
+HLX.US,D,20121119,000000,16.21,16.66,16.13,16.65,1049276,0
+HLX.US,D,20121120,000000,16.55,16.76,16.43,16.67,696365,0
+HLX.US,D,20121121,000000,16.67,16.84,16.51,16.77,419098,0
+HLX.US,D,20121123,000000,16.93,17,16.72,16.95,185481,0
+HLX.US,D,20121126,000000,16.82,17.01,16.72,16.9,492287,0
+HLX.US,D,20121127,000000,16.86,17.08,16.72,16.76,788872,0
+HLX.US,D,20121128,000000,16.58,16.96,16.36,16.95,453683,0
+HLX.US,D,20121129,000000,17.17,17.65,17.16,17.62,527486,0
+HLX.US,D,20121130,000000,17.68,17.72,17.27,17.51,1008492,0
+HLX.US,D,20121203,000000,17.73,17.79,17.32,17.59,439011,0
+HLX.US,D,20121204,000000,17.57,17.87,17.46,17.61,611278,0
+HLX.US,D,20121205,000000,17.73,18.18,17.62,18.13,872253,0
+HLX.US,D,20121206,000000,18.03,18.23,17.81,18.18,730544,0
+HLX.US,D,20121207,000000,18.2,18.32,18.05,18.2,775086,0
+HLX.US,D,20121210,000000,18.23,18.53,18.11,18.49,485937,0
+HLX.US,D,20121211,000000,18.67,18.8,18.6,18.69,674876,0
+HLX.US,D,20121212,000000,18.73,19.18,18.69,18.95,1276110,0
+HLX.US,D,20121213,000000,18.9,19.64,17.99,18.57,3129598,0
+HLX.US,D,20121214,000000,18.55,19.53,18.27,18.99,2318810,0
+HLX.US,D,20121217,000000,19.04,19.24,18.94,19.14,1316821,0
+HLX.US,D,20121218,000000,19.06,19.85,18.92,19.84,1065368,0
+HLX.US,D,20121219,000000,20.18,20.43,19.82,19.89,1855643,0
+HLX.US,D,20121220,000000,19.9,20.54,19.73,20.46,1399450,0
+HLX.US,D,20121221,000000,20.38,20.51,20.07,20.4,1893738,0
+HLX.US,D,20121224,000000,19.99,20.45,19.99,20.3,446182,0
+HLX.US,D,20121226,000000,20.37,20.83,20.32,20.35,970416,0
+HLX.US,D,20121227,000000,20.36,20.47,19.79,20.21,855874,0
+HLX.US,D,20121228,000000,20.06,20.38,19.9,20.05,698120,0
+HLX.US,D,20121231,000000,20,20.65,19.98,20.64,1331955,0
+HLX.US,D,20130102,000000,21.29,21.31,20.76,21.23,1704928,0
+HLX.US,D,20130103,000000,21.16,21.44,20.78,20.86,1127582,0
+HLX.US,D,20130104,000000,21.05,21.88,20.85,21.84,1503615,0
+HLX.US,D,20130107,000000,21.7,21.96,21.57,21.66,1226763,0
+HLX.US,D,20130108,000000,21.55,21.6,21.05,21.09,1727945,0
+HLX.US,D,20130109,000000,21.15,21.15,20.71,20.95,2035552,0
+HLX.US,D,20130110,000000,21.13,21.24,20.88,21,1565225,0
+HLX.US,D,20130111,000000,21.05,21.11,20.67,20.85,1650039,0
+HLX.US,D,20130114,000000,20.81,20.93,20.59,20.72,802407,0
+HLX.US,D,20130115,000000,20.92,21.6,20.75,21.51,2736616,0
+HLX.US,D,20130116,000000,21.39,21.84,21.31,21.76,1859972,0
+HLX.US,D,20130117,000000,21.92,22.24,21.64,22.12,1622390,0
+HLX.US,D,20130118,000000,22.12,22.74,22.11,22.65,1167956,0
+HLX.US,D,20130122,000000,22.72,22.95,22.65,22.94,1505263,0
+HLX.US,D,20130123,000000,22.97,23,22.54,22.76,1529900,0
+HLX.US,D,20130124,000000,22.77,23.05,22.48,22.61,1077421,0
+HLX.US,D,20130125,000000,22.84,22.95,22.47,22.73,1481505,0
+HLX.US,D,20130128,000000,22.73,23.11,22.63,22.85,1415244,0
+HLX.US,D,20130129,000000,22.85,23.53,22.76,23.49,1609783,0
+HLX.US,D,20130130,000000,23.43,23.77,23.12,23.36,2366025,0
+HLX.US,D,20130131,000000,23.23,23.79,23.15,23.72,1319698,0
+HLX.US,D,20130201,000000,23.84,24.31,23.43,24.07,1518386,0
+HLX.US,D,20130204,000000,23.83,24.03,23.75,23.87,899269,0
+HLX.US,D,20130205,000000,23.95,24.37,23.77,24.27,1240104,0
+HLX.US,D,20130206,000000,24.1,24.59,24.05,24.59,1547161,0
+HLX.US,D,20130207,000000,24.54,24.79,24.37,24.61,1450640,0
+HLX.US,D,20130208,000000,24.63,24.91,24.61,24.8,1027071,0
+HLX.US,D,20130211,000000,24.75,24.82,24.32,24.5,930474,0
+HLX.US,D,20130212,000000,24.52,24.56,24.26,24.34,1331556,0
+HLX.US,D,20130213,000000,24.44,24.75,24.39,24.75,823530,0
+HLX.US,D,20130214,000000,24.74,25.49,24.56,25.37,698981,0
+HLX.US,D,20130215,000000,24.96,25.24,23.8,24.15,1533911,0
+HLX.US,D,20130219,000000,24.24,24.68,24.18,24.67,1065238,0
+HLX.US,D,20130220,000000,24.6,24.74,23.67,23.75,1445320,0
+HLX.US,D,20130221,000000,23.29,23.86,22.14,23.14,2648194,0
+HLX.US,D,20130222,000000,23.37,24.44,22.92,24.07,2280130,0
+HLX.US,D,20130225,000000,24.19,24.28,22.5,22.5,1559726,0
+HLX.US,D,20130226,000000,22.68,22.75,22.11,22.62,859146,0
+HLX.US,D,20130227,000000,22.58,23.55,22.58,23.39,1057579,0
+HLX.US,D,20130228,000000,23.39,23.67,23.15,23.41,963711,0
+HLX.US,D,20130301,000000,23.14,23.27,22.62,22.98,1481948,0
+HLX.US,D,20130304,000000,22.93,23.21,22.43,22.79,709943,0
+HLX.US,D,20130305,000000,23.04,23.33,22.91,23.24,856320,0
+HLX.US,D,20130306,000000,23.35,23.48,22.97,23.24,1748402,0
+HLX.US,D,20130307,000000,23.28,23.45,23.12,23.34,920525,0
+HLX.US,D,20130308,000000,23.56,23.81,23.28,23.7,1444801,0
+HLX.US,D,20130311,000000,23.62,23.8,23.29,23.8,871564,0
+HLX.US,D,20130312,000000,23.75,23.86,23.17,23.5,1054114,0
+HLX.US,D,20130313,000000,23.53,23.84,23.47,23.62,720100,0
+HLX.US,D,20130314,000000,23.67,24,23.67,23.85,870683,0
+HLX.US,D,20130315,000000,23.84,23.96,23.61,23.81,1235522,0
+HLX.US,D,20130318,000000,23.33,23.59,23.05,23.16,588653,0
+HLX.US,D,20130319,000000,23.27,23.35,22.37,22.76,874385,0
+HLX.US,D,20130320,000000,22.99,23.11,22.63,22.92,555475,0
+HLX.US,D,20130321,000000,22.67,22.99,22.43,22.61,513553,0
+HLX.US,D,20130322,000000,22.73,22.81,22.29,22.5,601348,0
+HLX.US,D,20130325,000000,22.66,22.9,22.52,22.76,1087669,0
+HLX.US,D,20130326,000000,22.96,23.54,22.92,23.51,755423,0
+HLX.US,D,20130327,000000,23.26,23.28,22.86,23.15,636265,0
+HLX.US,D,20130328,000000,23.23,23.32,22.88,22.88,875680,0
+HLX.US,D,20130401,000000,22.81,23.04,22.24,22.44,861295,0
+HLX.US,D,20130402,000000,22.53,22.55,21.62,21.72,1050787,0
+HLX.US,D,20130403,000000,21.82,21.94,20.96,21.17,791900,0
+HLX.US,D,20130404,000000,21.16,21.46,20.92,21.45,883347,0
+HLX.US,D,20130405,000000,21.02,22.51,20.85,22.06,1728498,0
+HLX.US,D,20130408,000000,22.19,22.8,22.08,22.79,1027181,0
+HLX.US,D,20130409,000000,22.84,23.46,22.63,23.37,1072043,0
+HLX.US,D,20130410,000000,23.42,24.39,23.42,23.89,1651329,0
+HLX.US,D,20130411,000000,23.9,23.9,23.26,23.54,1216050,0
+HLX.US,D,20130412,000000,23.3,23.43,22.6,22.89,741880,0
+HLX.US,D,20130415,000000,22.5,22.5,21.14,21.33,1772383,0
+HLX.US,D,20130416,000000,21.64,21.86,21.15,21.75,815132,0
+HLX.US,D,20130417,000000,21.44,21.44,20.4,20.69,1440700,0
+HLX.US,D,20130418,000000,20.84,21.25,20.33,21.16,1669611,0
+HLX.US,D,20130419,000000,21.33,21.41,20.82,21.32,1232186,0
+HLX.US,D,20130422,000000,21.21,21.73,20.71,21.55,1267178,0
+HLX.US,D,20130423,000000,21.74,22.5,21.64,22.33,1286977,0
+HLX.US,D,20130424,000000,22.59,23.49,22.41,23.1,1198068,0
+HLX.US,D,20130425,000000,23.28,23.31,22.16,22.18,1371370,0
+HLX.US,D,20130426,000000,22.07,22.44,21.77,22.33,967432,0
+HLX.US,D,20130429,000000,22.5,22.93,22.28,22.72,676912,0
+HLX.US,D,20130430,000000,22.74,23.04,22.5,23.04,768035,0
+HLX.US,D,20130501,000000,22.74,22.89,22.19,22.26,1310712,0
+HLX.US,D,20130502,000000,22.41,23.59,22.28,23.41,1152445,0
+HLX.US,D,20130503,000000,23.76,24.39,23.72,23.88,907467,0
+HLX.US,D,20130506,000000,23.81,24.07,23.51,23.95,952626,0
+HLX.US,D,20130507,000000,24.03,24.46,23.99,24.42,766136,0
+HLX.US,D,20130508,000000,24.5,24.59,24.11,24.46,741853,0
+HLX.US,D,20130509,000000,24.47,24.58,24.01,24.42,936258,0
+HLX.US,D,20130510,000000,24.27,24.54,23.83,24.52,712404,0
+HLX.US,D,20130513,000000,24.48,24.69,24.17,24.39,680875,0
+HLX.US,D,20130514,000000,24.39,25.02,24.28,24.95,961424,0
+HLX.US,D,20130515,000000,24.79,25.09,24.66,25.01,755377,0
+HLX.US,D,20130516,000000,24.87,25.09,24.63,24.69,825908,0
+HLX.US,D,20130517,000000,24.9,25.6,24.9,25.5,637843,0
+HLX.US,D,20130520,000000,25.49,25.99,25.38,25.84,549815,0
+HLX.US,D,20130521,000000,25.78,25.82,25.38,25.53,567906,0
+HLX.US,D,20130522,000000,25.59,25.68,24.28,24.38,1229613,0
+HLX.US,D,20130523,000000,23.93,24.67,23.59,24.63,1354010,0
+HLX.US,D,20130524,000000,24.45,24.5,24.07,24.35,585463,0
+HLX.US,D,20130528,000000,24.97,24.98,24.26,24.46,842622,0
+HLX.US,D,20130529,000000,24.3,24.72,24.09,24.38,622808,0
+HLX.US,D,20130530,000000,24.28,24.4,24.03,24.33,447730,0
+HLX.US,D,20130531,000000,24.15,24.41,23.86,23.86,493067,0
+HLX.US,D,20130603,000000,23.96,24.26,23.38,23.89,913530,0
+HLX.US,D,20130604,000000,23.82,24.29,23.31,23.41,657399,0
+HLX.US,D,20130605,000000,23.41,23.54,23.15,23.15,457012,0
+HLX.US,D,20130606,000000,23.17,23.46,22.87,23.46,591401,0
+HLX.US,D,20130607,000000,23.69,23.91,23.41,23.88,403743,0
+HLX.US,D,20130610,000000,24.06,24.1,23.65,23.93,268595,0
+HLX.US,D,20130611,000000,23.43,23.95,23.12,23.65,544948,0
+HLX.US,D,20130612,000000,23.95,23.95,23.02,23.1,276887,0
+HLX.US,D,20130613,000000,23.04,23.82,23.03,23.76,319220,0
+HLX.US,D,20130614,000000,23.75,23.75,23,23.14,529626,0
+HLX.US,D,20130617,000000,23.5,23.68,23.13,23.47,737300,0
+HLX.US,D,20130618,000000,23.54,24.53,23.5,24.41,905361,0
+HLX.US,D,20130619,000000,24.38,24.55,23.82,23.88,729652,0
+HLX.US,D,20130620,000000,23.42,23.42,22.83,23.06,846077,0
+HLX.US,D,20130621,000000,23.15,23.2,22.63,23.02,1278320,0
+HLX.US,D,20130624,000000,22.59,22.78,22,22.33,894415,0
+HLX.US,D,20130625,000000,22.65,23.02,22.14,22.81,818298,0
+HLX.US,D,20130626,000000,23.05,23.18,22.77,22.97,691700,0
+HLX.US,D,20130627,000000,23.16,23.37,22.98,23.21,929780,0
+HLX.US,D,20130628,000000,23.12,23.56,23.02,23.04,910903,0
+HLX.US,D,20130701,000000,23.18,23.72,23.12,23.44,1213094,0
+HLX.US,D,20130702,000000,23.43,23.95,23.38,23.53,788108,0
+HLX.US,D,20130703,000000,23.4,23.65,23.22,23.62,197452,0
+HLX.US,D,20130705,000000,23.95,24.31,23.71,24.3,479238,0
+HLX.US,D,20130708,000000,24.43,24.62,24.24,24.25,655491,0
+HLX.US,D,20130709,000000,24.43,24.62,24.32,24.49,815061,0
+HLX.US,D,20130710,000000,24.55,24.6,24.3,24.5,884148,0
+HLX.US,D,20130711,000000,24.92,25.03,24.6,25,556420,0
+HLX.US,D,20130712,000000,24.94,25.56,24.93,25.45,545797,0
+HLX.US,D,20130715,000000,25.53,25.7,25.16,25.28,492152,0
+HLX.US,D,20130716,000000,25.29,25.46,24.87,25.27,517267,0
+HLX.US,D,20130717,000000,25.32,25.63,25.17,25.48,419589,0
+HLX.US,D,20130718,000000,25.64,26.1,25.55,25.97,482985,0
+HLX.US,D,20130719,000000,25.93,26.11,25.79,26.06,463575,0
+HLX.US,D,20130722,000000,26.11,26.27,25.86,25.94,691134,0
+HLX.US,D,20130723,000000,26.37,26.37,25.2,26.03,995616,0
+HLX.US,D,20130724,000000,25.95,26.04,25.36,25.84,623532,0
+HLX.US,D,20130725,000000,25.65,26.07,25.46,25.77,981852,0
+HLX.US,D,20130726,000000,25.58,25.61,25.18,25.4,603119,0
+HLX.US,D,20130729,000000,25.32,25.39,24.85,24.93,833411,0
+HLX.US,D,20130730,000000,25,25.15,24.72,24.8,577324,0
+HLX.US,D,20130731,000000,24.94,25.6,24.89,25.37,606456,0
+HLX.US,D,20130801,000000,25.85,26.56,25.75,26.4,1001343,0
+HLX.US,D,20130802,000000,26.34,26.54,25.8,26.49,519533,0
+HLX.US,D,20130805,000000,26.45,26.76,26.18,26.51,473169,0
+HLX.US,D,20130806,000000,26.41,26.56,25.74,25.85,655646,0
+HLX.US,D,20130807,000000,25.76,26.2,25.52,26.15,748186,0
+HLX.US,D,20130808,000000,26.41,26.59,26.13,26.29,581583,0
+HLX.US,D,20130809,000000,26.22,26.64,26.12,26.46,532248,0
+HLX.US,D,20130812,000000,26.25,26.76,26.13,26.4,1880644,0
+HLX.US,D,20130813,000000,26.5,26.51,26.08,26.16,1366563,0
+HLX.US,D,20130814,000000,26.24,26.25,25.91,25.96,750101,0
+HLX.US,D,20130815,000000,25.7,26.05,25.56,25.88,967978,0
+HLX.US,D,20130816,000000,25.75,25.88,25.48,25.62,464786,0
+HLX.US,D,20130819,000000,25.62,25.62,25.17,25.33,765712,0
+HLX.US,D,20130820,000000,25.3,26.02,25.25,25.91,632647,0
+HLX.US,D,20130821,000000,25.84,25.91,25.4,25.55,499853,0
+HLX.US,D,20130822,000000,25.68,26.18,25.64,26.09,583893,0
+HLX.US,D,20130823,000000,26.16,26.54,25.97,26.29,956955,0
+HLX.US,D,20130826,000000,26.4,26.47,26.05,26.26,735638,0
+HLX.US,D,20130827,000000,25.86,26.51,25.85,25.98,956288,0
+HLX.US,D,20130828,000000,26.03,26.34,25.88,26,542993,0
+HLX.US,D,20130829,000000,25.94,26.13,25.63,25.74,298877,0
+HLX.US,D,20130830,000000,25.73,25.8,24.95,25.03,689054,0
+HLX.US,D,20130903,000000,25.55,25.67,24.87,25.26,917075,0
+HLX.US,D,20130904,000000,25.31,25.69,25.19,25.54,418519,0
+HLX.US,D,20130905,000000,25.59,26.1,25.57,25.67,392299,0
+HLX.US,D,20130906,000000,25.86,26.07,25.24,25.81,731275,0
+HLX.US,D,20130909,000000,25.81,26.5,25.81,26.36,374966,0
+HLX.US,D,20130910,000000,26.49,26.49,26.07,26.26,501528,0
+HLX.US,D,20130911,000000,26.25,26.44,25.88,26.27,817227,0
+HLX.US,D,20130912,000000,26.25,26.57,25.99,26.45,996361,0
+HLX.US,D,20130913,000000,26.54,26.77,26.45,26.77,733744,0
+HLX.US,D,20130916,000000,27,27.15,26.63,26.82,1078332,0
+HLX.US,D,20130917,000000,26.82,27.15,26.66,26.99,590999,0
+HLX.US,D,20130918,000000,27.01,27.53,26.67,27.36,455031,0
+HLX.US,D,20130919,000000,27.42,27.58,26.83,26.86,663133,0
+HLX.US,D,20130920,000000,26.88,26.94,26.1,26.11,1221059,0
+HLX.US,D,20130923,000000,26.03,26.06,25.7,25.7,691687,0
+HLX.US,D,20130924,000000,25.73,25.94,25.37,25.59,549834,0
+HLX.US,D,20130925,000000,25.66,25.9,25.52,25.53,472801,0
+HLX.US,D,20130926,000000,25.53,25.73,25.16,25.48,606314,0
+HLX.US,D,20130927,000000,25.22,25.58,25.18,25.5,609066,0
+HLX.US,D,20130930,000000,25.09,25.53,24.95,25.37,645295,0
+HLX.US,D,20131001,000000,25.37,25.85,25.32,25.61,914128,0
+HLX.US,D,20131002,000000,25.43,25.58,25.01,25.44,454021,0
+HLX.US,D,20131003,000000,25.32,25.37,24.91,25,614815,0
+HLX.US,D,20131004,000000,24.98,25.24,24.98,25.08,546305,0
+HLX.US,D,20131007,000000,24.78,25.11,24.35,24.72,679849,0
+HLX.US,D,20131008,000000,24.8,24.9,24.14,24.15,959634,0
+HLX.US,D,20131009,000000,24.21,24.33,23.62,23.7,824295,0
+HLX.US,D,20131010,000000,24.09,24.41,23.98,24.21,800598,0
+HLX.US,D,20131011,000000,24.02,24.76,23.99,24.43,981539,0
+HLX.US,D,20131014,000000,24.2,24.72,24.16,24.72,861083,0
+HLX.US,D,20131015,000000,24.49,24.67,24.14,24.35,1045686,0
+HLX.US,D,20131016,000000,24.5,24.58,24.09,24.23,967944,0
+HLX.US,D,20131017,000000,24.21,24.26,23.93,24.16,1035153,0
+HLX.US,D,20131018,000000,24.55,24.7,24.36,24.67,1137860,0
+HLX.US,D,20131021,000000,24.71,25,24.31,24.32,925180,0
+HLX.US,D,20131022,000000,24.58,25.15,23.8,24,2342022,0
+HLX.US,D,20131023,000000,23.72,23.74,22.46,23.19,1905454,0
+HLX.US,D,20131024,000000,23.18,23.29,22.82,23.01,1015194,0
+HLX.US,D,20131025,000000,23.18,24.1,23.01,24.04,1394272,0
+HLX.US,D,20131028,000000,24.15,24.38,23.9,24.02,1112039,0
+HLX.US,D,20131029,000000,24.04,24.35,24.04,24.25,945691,0
+HLX.US,D,20131030,000000,24.28,24.48,23.8,23.95,1069180,0
+HLX.US,D,20131031,000000,23.93,24.05,23.65,23.66,752600,0
+HLX.US,D,20131101,000000,23.61,23.72,23,23.19,902710,0
+HLX.US,D,20131104,000000,23.22,23.54,23.08,23.52,679589,0
+HLX.US,D,20131105,000000,23.41,23.43,22.98,22.98,877185,0
+HLX.US,D,20131106,000000,23.18,23.22,22.51,22.8,832590,0
+HLX.US,D,20131107,000000,22.96,22.97,22.22,22.35,853182,0
+HLX.US,D,20131108,000000,22.32,22.99,22.3,22.92,1050340,0
+HLX.US,D,20131111,000000,22.91,23.28,22.76,22.99,661127,0
+HLX.US,D,20131112,000000,22.88,22.88,22.34,22.61,989284,0
+HLX.US,D,20131113,000000,22.48,22.94,22.3,22.93,456476,0
+HLX.US,D,20131114,000000,22.9,23.38,22.9,23.35,899212,0
+HLX.US,D,20131115,000000,23.45,24.14,23.39,24.04,1068489,0
+HLX.US,D,20131118,000000,24.13,24.13,23.18,23.25,1137724,0
+HLX.US,D,20131119,000000,23.21,23.29,22.33,22.54,875140,0
+HLX.US,D,20131120,000000,22.61,22.68,22.06,22.22,899584,0
+HLX.US,D,20131121,000000,22.22,22.48,22.2,22.36,634946,0
+HLX.US,D,20131122,000000,22.38,22.46,22.14,22.37,357630,0
+HLX.US,D,20131125,000000,22.27,22.36,21.46,21.53,870267,0
+HLX.US,D,20131126,000000,21.44,21.73,21.33,21.72,746273,0
+HLX.US,D,20131127,000000,21.61,22.39,21.53,22.14,1026733,0
+HLX.US,D,20131129,000000,22.18,22.44,22.04,22.21,321992,0
+HLX.US,D,20131202,000000,22.23,22.55,21.96,22.02,651804,0
+HLX.US,D,20131203,000000,21.87,22.52,21.83,22.03,847623,0
+HLX.US,D,20131204,000000,21.93,22.56,21.83,22.49,977070,0
+HLX.US,D,20131205,000000,22.49,22.83,22.25,22.61,914028,0
+HLX.US,D,20131206,000000,23,23.07,22.42,22.56,769367,0
+HLX.US,D,20131209,000000,22.44,22.74,22.4,22.59,713859,0
+HLX.US,D,20131210,000000,22.61,23.1,22.46,22.51,875775,0
+HLX.US,D,20131211,000000,22.54,22.54,21.53,21.62,651633,0
+HLX.US,D,20131212,000000,21.59,21.98,21.51,21.83,584662,0
+HLX.US,D,20131213,000000,22.43,23.5,22.22,23.39,1380094,0
+HLX.US,D,20131216,000000,23.35,23.83,23.21,23.47,913277,0
+HLX.US,D,20131217,000000,23.43,23.56,23.22,23.48,611626,0
+HLX.US,D,20131218,000000,23.49,23.54,22.98,23.37,544150,0
+HLX.US,D,20131219,000000,23.24,23.44,22.94,23.11,505277,0
+HLX.US,D,20131220,000000,23.16,23.48,23,23.1,958493,0
+HLX.US,D,20131223,000000,23.25,23.34,22.84,22.89,447968,0
+HLX.US,D,20131224,000000,22.91,23.51,22.89,23.45,246444,0
+HLX.US,D,20131226,000000,23.54,23.65,23.18,23.2,482822,0
+HLX.US,D,20131227,000000,23.34,23.54,23.23,23.36,320009,0
+HLX.US,D,20131230,000000,23.43,23.64,23.05,23.21,538347,0
+HLX.US,D,20131231,000000,23.23,23.49,22.96,23.18,723413,0
+HLX.US,D,20140102,000000,23,23.13,22.48,22.84,668541,0
+HLX.US,D,20140103,000000,22.81,22.95,22.44,22.77,593192,0
+HLX.US,D,20140106,000000,22.82,23.04,22.5,22.66,756529,0
+HLX.US,D,20140107,000000,22.67,22.82,22.47,22.8,434874,0
+HLX.US,D,20140108,000000,22.77,22.8,21.95,22.21,590294,0
+HLX.US,D,20140109,000000,22.24,22.63,22.11,22.53,773588,0
+HLX.US,D,20140110,000000,22.56,22.95,22.36,22.77,549903,0
+HLX.US,D,20140113,000000,22.66,22.76,22.01,22.08,693025,0
+HLX.US,D,20140114,000000,22.13,22.41,22.06,22.12,729536,0
+HLX.US,D,20140115,000000,22.1,22.39,21.84,22.21,1170355,0
+HLX.US,D,20140116,000000,22.21,22.31,21.63,21.93,855949,0
+HLX.US,D,20140117,000000,21.92,22.19,21.9,22.06,488517,0
+HLX.US,D,20140121,000000,22.36,22.7,22.19,22.6,531703,0
+HLX.US,D,20140122,000000,22.72,23.01,22.62,22.9,625035,0
+HLX.US,D,20140123,000000,22.72,22.87,22.03,22.11,980329,0
+HLX.US,D,20140124,000000,21.86,21.86,20.9,21.1,1815876,0
+HLX.US,D,20140127,000000,21.14,21.18,20.7,20.77,923495,0
+HLX.US,D,20140128,000000,20.77,21.09,20.67,21.09,692211,0
+HLX.US,D,20140129,000000,20.97,21,20.42,20.52,703126,0
+HLX.US,D,20140130,000000,20.71,20.83,20.41,20.69,723858,0
+HLX.US,D,20140131,000000,20.24,20.8,20.14,20.39,568216,0
+HLX.US,D,20140203,000000,20.33,20.41,19.44,19.75,1321038,0
+HLX.US,D,20140204,000000,19.87,20.17,19.74,20.02,1061745,0
+HLX.US,D,20140205,000000,20.07,20.17,19.54,20.1,1233546,0
+HLX.US,D,20140206,000000,20.18,20.61,20.08,20.44,507231,0
+HLX.US,D,20140207,000000,20.53,20.92,20.46,20.91,720062,0
+HLX.US,D,20140210,000000,20.85,21.1,20.52,21.03,936099,0
+HLX.US,D,20140211,000000,21.04,21.78,21.02,21.68,645739,0
+HLX.US,D,20140212,000000,22.01,22.37,21.57,21.68,1161271,0
+HLX.US,D,20140213,000000,21.82,22.43,21.71,22.15,948851,0
+HLX.US,D,20140214,000000,22.18,22.28,21.83,22.27,389856,0
+HLX.US,D,20140218,000000,22.38,22.38,21.96,21.99,965470,0
+HLX.US,D,20140219,000000,21.87,22.41,21.87,22.27,747873,0
+HLX.US,D,20140220,000000,22.79,23.16,22.01,22.5,1381041,0
+HLX.US,D,20140221,000000,22.48,22.59,22.16,22.2,1353275,0
+HLX.US,D,20140224,000000,22.39,23.62,22.38,23.4,1571834,0
+HLX.US,D,20140225,000000,23.3,23.47,22.74,23.46,1808376,0
+HLX.US,D,20140226,000000,23.51,24.16,23.34,23.6,1396801,0
+HLX.US,D,20140227,000000,23.55,23.68,23.14,23.55,671187,0
+HLX.US,D,20140228,000000,23.6,23.91,23.5,23.64,992357,0
+HLX.US,D,20140303,000000,23.39,23.65,23.23,23.29,1281356,0
+HLX.US,D,20140304,000000,23.59,23.75,23.32,23.57,1159747,0
+HLX.US,D,20140305,000000,23.5,23.71,23.22,23.36,651748,0
+HLX.US,D,20140306,000000,23.37,23.75,23.34,23.67,504607,0
+HLX.US,D,20140307,000000,23.8,23.9,23.5,23.63,475459,0
+HLX.US,D,20140310,000000,23.52,23.59,23.15,23.49,834318,0
+HLX.US,D,20140311,000000,23.54,23.59,22.98,23.09,769309,0
+HLX.US,D,20140312,000000,22.92,23.14,22.84,23.04,1144099,0
+HLX.US,D,20140313,000000,23.07,23.16,22.37,22.57,1337622,0
+HLX.US,D,20140314,000000,22.51,22.85,22.38,22.83,615591,0
+HLX.US,D,20140317,000000,22.93,23.3,22.8,23.2,866198,0
+HLX.US,D,20140318,000000,23.22,23.31,22.88,22.96,981537,0
+HLX.US,D,20140319,000000,22.91,22.91,22.47,22.63,789455,0
+HLX.US,D,20140320,000000,22.44,22.77,22.41,22.43,926374,0
+HLX.US,D,20140321,000000,22.56,23.01,22.47,22.65,1553530,0
+HLX.US,D,20140324,000000,22.67,22.78,22.11,22.11,1014085,0
+HLX.US,D,20140325,000000,22.27,22.38,22.11,22.19,827795,0
+HLX.US,D,20140326,000000,22.37,22.64,22.04,22.06,993800,0
+HLX.US,D,20140327,000000,22.13,22.54,22.09,22.19,923116,0
+HLX.US,D,20140328,000000,22.25,22.76,22.2,22.7,811971,0
+HLX.US,D,20140331,000000,22.96,23.12,22.73,22.98,824280,0
+HLX.US,D,20140401,000000,23.03,23.37,22.88,23.36,714122,0
+HLX.US,D,20140402,000000,23.41,23.51,23.21,23.46,880007,0
+HLX.US,D,20140403,000000,23.46,23.6,23.22,23.42,647467,0
+HLX.US,D,20140404,000000,23.69,23.69,22.74,22.78,746098,0
+HLX.US,D,20140407,000000,22.69,22.7,22,22.22,1177909,0
+HLX.US,D,20140408,000000,22.27,22.65,22.21,22.49,699936,0
+HLX.US,D,20140409,000000,22.63,22.72,22.19,22.58,423002,0
+HLX.US,D,20140410,000000,22.58,22.72,21.83,22,658686,0
+HLX.US,D,20140411,000000,21.78,22.08,21.59,21.74,599770,0
+HLX.US,D,20140414,000000,22.07,22.38,21.83,22.11,716443,0
+HLX.US,D,20140415,000000,22.18,22.42,21.85,22.31,441747,0
+HLX.US,D,20140416,000000,22.56,22.65,22.18,22.39,496051,0
+HLX.US,D,20140417,000000,22.4,22.9,22.4,22.63,1259572,0
+HLX.US,D,20140421,000000,22.66,22.87,22.41,22.71,866467,0
+HLX.US,D,20140422,000000,24.07,24.6,22.63,23.1,2878683,0
+HLX.US,D,20140423,000000,23.18,24.02,23.18,24,1188276,0
+HLX.US,D,20140424,000000,24.15,24.39,23.9,24.24,1061600,0
+HLX.US,D,20140425,000000,24.16,24.29,23.82,23.97,982012,0
+HLX.US,D,20140428,000000,24.04,24.07,23.46,23.7,862973,0
+HLX.US,D,20140429,000000,23.9,24.2,23.63,23.69,574522,0
+HLX.US,D,20140430,000000,23.55,24.23,23.53,24.04,877988,0
+HLX.US,D,20140501,000000,24.04,24.04,23.27,23.47,995976,0
+HLX.US,D,20140502,000000,23.49,23.91,23.39,23.53,514280,0
+HLX.US,D,20140505,000000,23.39,23.75,23.23,23.65,400021,0
+HLX.US,D,20140506,000000,23.55,23.74,23.29,23.51,551773,0
+HLX.US,D,20140507,000000,23.55,23.85,23.22,23.57,746986,0
+HLX.US,D,20140508,000000,23.47,23.74,23.13,23.14,504837,0
+HLX.US,D,20140509,000000,23.03,23.35,22.87,23.27,519462,0
+HLX.US,D,20140512,000000,23.31,24.17,23.22,24.01,961166,0
+HLX.US,D,20140513,000000,24.03,24.27,23.9,23.99,754873,0
+HLX.US,D,20140514,000000,23.93,24.23,23.11,23.33,998779,0
+HLX.US,D,20140515,000000,23.07,23.07,22.09,22.44,780651,0
+HLX.US,D,20140516,000000,22.37,22.79,22.11,22.79,509983,0
+HLX.US,D,20140519,000000,22.8,23.05,22.65,22.85,621400,0
+HLX.US,D,20140520,000000,22.72,23.04,22.53,22.73,1566501,0
+HLX.US,D,20140521,000000,22.97,23.05,22.67,22.87,625112,0
+HLX.US,D,20140522,000000,22.85,23.04,22.79,22.99,539169,0
+HLX.US,D,20140523,000000,23.01,23.05,22.86,23,1002084,0
+HLX.US,D,20140527,000000,23.18,23.35,23,23.3,868207,0
+HLX.US,D,20140528,000000,23.29,23.29,22.89,22.96,636096,0
+HLX.US,D,20140529,000000,23.07,23.14,22.72,23.04,1018696,0
+HLX.US,D,20140530,000000,23.06,23.44,22.95,23.38,493114,0
+HLX.US,D,20140602,000000,23.45,23.62,23.16,23.31,459423,0
+HLX.US,D,20140603,000000,23.23,23.33,22.63,23.25,1020359,0
+HLX.US,D,20140604,000000,23.2,23.28,22.96,23.19,348918,0
+HLX.US,D,20140605,000000,23.16,23.83,22.88,23.83,647785,0
+HLX.US,D,20140606,000000,23.97,24.87,23.9,24.82,1001147,0
+HLX.US,D,20140609,000000,24.77,25.51,24.72,25.4,1216211,0
+HLX.US,D,20140610,000000,25.27,25.29,25.06,25.24,735600,0
+HLX.US,D,20140611,000000,25.04,25.21,24.86,25.18,672154,0
+HLX.US,D,20140612,000000,25.18,25.5,25.06,25.16,694970,0
+HLX.US,D,20140613,000000,25.29,25.44,25.01,25.38,383852,0
+HLX.US,D,20140616,000000,25.3,25.72,25.07,25.3,742546,0
+HLX.US,D,20140617,000000,25.2,25.62,25.08,25.42,835476,0
+HLX.US,D,20140618,000000,25.44,25.62,25.14,25.6,657416,0
+HLX.US,D,20140619,000000,25.61,25.86,25.54,25.8,514273,0
+HLX.US,D,20140620,000000,25.94,26.41,25.85,25.88,1151349,0
+HLX.US,D,20140623,000000,25.85,25.98,25.63,25.75,900137,0
+HLX.US,D,20140624,000000,25.64,26.06,25.46,25.61,961971,0
+HLX.US,D,20140625,000000,25.44,25.86,25.44,25.77,488172,0
+HLX.US,D,20140626,000000,25.82,25.85,25.44,25.77,355978,0
+HLX.US,D,20140627,000000,25.67,26.25,25.64,26.17,789493,0
+HLX.US,D,20140630,000000,26.15,26.34,25.88,26.31,532116,0
+HLX.US,D,20140701,000000,26.4,26.83,26.37,26.44,1095402,0
+HLX.US,D,20140702,000000,26.32,26.57,26.03,26.12,677200,0
+HLX.US,D,20140703,000000,26.16,26.35,26.08,26.21,258405,0
+HLX.US,D,20140707,000000,26.06,26.19,25.46,25.49,490287,0
+HLX.US,D,20140708,000000,25.52,25.59,25.22,25.58,752791,0
+HLX.US,D,20140709,000000,25.66,25.73,25.04,25.27,546395,0
+HLX.US,D,20140710,000000,24.88,24.97,24.53,24.68,454373,0
+HLX.US,D,20140711,000000,24.64,24.65,24.06,24.15,582833,0
+HLX.US,D,20140714,000000,24.32,24.46,24.17,24.45,407034,0
+HLX.US,D,20140715,000000,24.39,24.64,23.89,24.51,750952,0
+HLX.US,D,20140716,000000,24.69,24.84,24.13,24.53,671619,0
+HLX.US,D,20140717,000000,24.45,24.57,23.93,23.96,377891,0
+HLX.US,D,20140718,000000,23.9,24.38,23.79,24.18,509249,0
+HLX.US,D,20140721,000000,24.07,24.51,23.88,24.43,915122,0
+HLX.US,D,20140722,000000,25.8,26.8,25.69,26.28,2387182,0
+HLX.US,D,20140723,000000,26.39,27.53,26.28,27.51,2024421,0
+HLX.US,D,20140724,000000,27.54,28,26.46,26.64,1282419,0
+HLX.US,D,20140725,000000,26.44,26.91,26.15,26.88,726068,0
+HLX.US,D,20140728,000000,26.98,27.04,26.43,26.79,702038,0
+HLX.US,D,20140729,000000,26.85,27.09,26.47,26.47,696222,0
+HLX.US,D,20140730,000000,26.6,26.71,26.06,26.5,737715,0
+HLX.US,D,20140731,000000,26.16,26.17,25.27,25.43,1057651,0
+HLX.US,D,20140801,000000,25.42,25.84,25.19,25.72,1326592,0
+HLX.US,D,20140804,000000,25.77,25.8,24.94,25.09,1486096,0
+HLX.US,D,20140805,000000,24.91,25.42,24.64,25.15,1098588,0
+HLX.US,D,20140806,000000,25.04,25.85,24.96,25.21,589973,0
+HLX.US,D,20140807,000000,25.38,25.49,25.14,25.36,740193,0
+HLX.US,D,20140808,000000,25.35,25.78,25.29,25.75,851810,0
+HLX.US,D,20140811,000000,25.93,25.95,25.44,25.57,600791,0
+HLX.US,D,20140812,000000,25.53,26.06,25.38,25.96,875766,0
+HLX.US,D,20140813,000000,26.1,26.37,25.96,26.05,552701,0
+HLX.US,D,20140814,000000,26.1,26.23,25.45,25.56,467473,0
+HLX.US,D,20140815,000000,25.74,25.86,25.37,25.66,418131,0
+HLX.US,D,20140818,000000,25.88,26.11,25.74,26.1,388384,0
+HLX.US,D,20140819,000000,26.1,26.63,26.1,26.6,615119,0
+HLX.US,D,20140820,000000,26.54,26.68,26.24,26.57,606611,0
+HLX.US,D,20140821,000000,26.51,26.71,26.09,26.6,814601,0
+HLX.US,D,20140822,000000,26.53,26.66,26.09,26.31,806119,0
+HLX.US,D,20140825,000000,26.46,26.65,26.01,26.11,650545,0
+HLX.US,D,20140826,000000,26.21,26.79,26.08,26.61,757647,0
+HLX.US,D,20140827,000000,26.7,27.06,26.43,26.89,541501,0
+HLX.US,D,20140828,000000,26.77,27.11,26.57,26.97,622313,0
+HLX.US,D,20140829,000000,27.01,27.36,26.9,27.32,409377,0
+HLX.US,D,20140902,000000,27.32,27.49,26.88,27,1192987,0
+HLX.US,D,20140903,000000,27.06,27.36,27.06,27.27,806169,0
+HLX.US,D,20140904,000000,27.25,27.28,26.07,26.17,642941,0
+HLX.US,D,20140905,000000,26.16,26.52,25.93,26.51,439579,0
+HLX.US,D,20140908,000000,26.36,26.45,25.77,26.05,828987,0
+HLX.US,D,20140909,000000,26.09,26.31,25.63,25.76,664593,0
+HLX.US,D,20140910,000000,25.79,25.94,25.34,25.88,603049,0
+HLX.US,D,20140911,000000,25.61,25.92,25.14,25.79,695658,0
+HLX.US,D,20140912,000000,25.8,25.8,24.96,24.98,728564,0
+HLX.US,D,20140915,000000,24.9,25.16,24.63,24.99,562158,0
+HLX.US,D,20140916,000000,24.94,25.82,24.94,25.5,768927,0
+HLX.US,D,20140917,000000,25.53,25.73,25.24,25.3,843262,0
+HLX.US,D,20140918,000000,25.4,25.69,25.25,25.34,586193,0
+HLX.US,D,20140919,000000,25.43,25.69,24.84,24.85,1279236,0
+HLX.US,D,20140922,000000,24.66,24.66,23.71,23.76,1073374,0
+HLX.US,D,20140923,000000,23.7,24,23.54,23.84,699212,0
+HLX.US,D,20140924,000000,23.9,23.96,23.26,23.72,547645,0
+HLX.US,D,20140925,000000,23.58,23.58,22.9,22.97,554360,0
+HLX.US,D,20140926,000000,22.97,23.27,22.8,23.18,598866,0
+HLX.US,D,20140929,000000,22.87,23.02,22.64,22.86,621667,0
+HLX.US,D,20140930,000000,22.8,22.84,21.91,22.06,1126549,0
+HLX.US,D,20141001,000000,22.05,22.24,21.41,21.59,1323614,0
+HLX.US,D,20141002,000000,21.48,21.91,21.13,21.66,1027724,0
+HLX.US,D,20141003,000000,21.76,21.83,21.29,21.55,821072,0
+HLX.US,D,20141006,000000,21.62,21.99,21.41,21.84,949509,0
+HLX.US,D,20141007,000000,21.66,22.47,21.56,21.81,1144153,0
+HLX.US,D,20141008,000000,21.73,22.12,20.9,22.1,1631608,0
+HLX.US,D,20141009,000000,21.96,22,21.13,21.16,1197088,0
+HLX.US,D,20141010,000000,21.14,22.03,20.61,21.57,2035310,0
+HLX.US,D,20141013,000000,21.55,22.55,21.17,21.99,2407840,0
+HLX.US,D,20141014,000000,22.04,22.6,21.5,21.87,2173207,0
+HLX.US,D,20141015,000000,21.58,22.27,21.22,22.04,1788266,0
+HLX.US,D,20141016,000000,21.57,22.59,21.29,22.4,1967818,0
+HLX.US,D,20141017,000000,22.73,23.01,22.05,22.51,1306941,0
+HLX.US,D,20141020,000000,22.64,23.12,22.05,22.78,1747425,0
+HLX.US,D,20141021,000000,23.7,25.19,23.42,24.6,3309178,0
+HLX.US,D,20141022,000000,24.8,25.58,24.16,24.4,1932045,0
+HLX.US,D,20141023,000000,24.89,25.7,24.84,25.58,1669587,0
+HLX.US,D,20141024,000000,25.5,25.77,25.04,25.4,1229314,0
+HLX.US,D,20141027,000000,25.18,25.48,24.86,25.41,1978329,0
+HLX.US,D,20141028,000000,25.66,26.74,25.41,26.69,1492861,0
+HLX.US,D,20141029,000000,26.88,27.23,26.21,26.78,1795600,0
+HLX.US,D,20141030,000000,26.61,26.83,25.83,26.19,1891510,0
+HLX.US,D,20141031,000000,26.52,26.79,25.7,26.64,1125472,0
+HLX.US,D,20141103,000000,26.69,27.1,26.04,26.21,988444,0
+HLX.US,D,20141104,000000,25.83,25.9,25.31,25.61,1253583,0
+HLX.US,D,20141105,000000,25.89,26.77,25.67,26.21,737582,0
+HLX.US,D,20141106,000000,25.95,26.63,25.83,26.49,701738,0
+HLX.US,D,20141107,000000,26.43,27.17,26.43,26.98,1053142,0
+HLX.US,D,20141110,000000,27.14,27.47,26.31,26.71,637594,0
+HLX.US,D,20141111,000000,26.74,27.16,26.4,27.08,646226,0
+HLX.US,D,20141112,000000,26.96,27.49,26.79,27.14,739517,0
+HLX.US,D,20141113,000000,26.95,27.08,26.03,26.72,1125272,0
+HLX.US,D,20141114,000000,26.96,27.37,26.33,26.91,879257,0
+HLX.US,D,20141117,000000,26.78,27.07,26.48,26.84,683582,0
+HLX.US,D,20141118,000000,27.14,27.44,26.31,26.32,1070815,0
+HLX.US,D,20141119,000000,26.38,26.56,25.82,26.5,1089911,0
+HLX.US,D,20141120,000000,26.5,27.23,26.41,27.11,1180967,0
+HLX.US,D,20141121,000000,27.58,27.7,26.97,27.24,935189,0
+HLX.US,D,20141124,000000,27.24,27.4,26.99,27.38,615187,0
+HLX.US,D,20141125,000000,27.45,27.58,26.46,26.67,550801,0
+HLX.US,D,20141126,000000,26.17,26.19,25.32,25.52,982989,0
+HLX.US,D,20141128,000000,24.59,24.61,22.81,22.87,1086980,0
+HLX.US,D,20141201,000000,22.46,22.59,21.72,21.92,1882806,0
+HLX.US,D,20141202,000000,21.82,22.56,21.69,22.2,1234545,0
+HLX.US,D,20141203,000000,22.2,23.27,22.16,23.17,1430343,0
+HLX.US,D,20141204,000000,22.69,23.58,22.49,23.46,1724585,0
+HLX.US,D,20141205,000000,23.55,23.93,23.29,23.4,1122037,0
+HLX.US,D,20141208,000000,23.08,23.16,21.83,22.11,1537088,0
+HLX.US,D,20141209,000000,22.07,23.54,21.96,23.34,1516649,0
+HLX.US,D,20141210,000000,22.67,22.96,22.16,22.37,1126924,0
+HLX.US,D,20141211,000000,22.38,23.07,21.77,21.93,1516420,0
+HLX.US,D,20141212,000000,21.39,21.76,20.97,20.98,1415193,0
+HLX.US,D,20141215,000000,21.14,21.18,20.18,20.21,1840864,0
+HLX.US,D,20141216,000000,20.15,20.91,19.5,20.05,1965032,0
+HLX.US,D,20141217,000000,20.06,20.78,19.48,20.74,3011299,0
+HLX.US,D,20141218,000000,21.24,21.65,20.3,21,1897264,0
+HLX.US,D,20141219,000000,21.17,21.99,20.8,21.97,1629505,0
+HLX.US,D,20141222,000000,21.57,21.76,20.76,21.18,1504281,0
+HLX.US,D,20141223,000000,21.38,21.58,21.05,21.43,837857,0
+HLX.US,D,20141224,000000,21.32,21.85,21.06,21.74,667056,0
+HLX.US,D,20141226,000000,21.98,22.1,21.46,21.65,605478,0
+HLX.US,D,20141229,000000,21.76,22.61,21.63,22.25,1675305,0
+HLX.US,D,20141230,000000,22.27,22.41,22,22.28,1070297,0
+HLX.US,D,20141231,000000,22,22.39,21.66,21.7,1087482,0
+HLX.US,D,20150102,000000,21.6,21.99,21.34,21.66,829985,0
+HLX.US,D,20150105,000000,21.13,21.63,20.38,20.61,1283029,0
+HLX.US,D,20150106,000000,20.56,20.6,19.01,19.3,2960282,0
+HLX.US,D,20150107,000000,19.75,19.78,19.24,19.66,1417159,0
+HLX.US,D,20150108,000000,19.9,20.37,19.5,20.31,2114738,0
+HLX.US,D,20150109,000000,20.35,20.38,19.36,19.4,1210551,0
+HLX.US,D,20150112,000000,19.05,19.05,18.13,18.28,1600721,0
+HLX.US,D,20150113,000000,18.17,18.47,17.66,18.03,2292844,0
+HLX.US,D,20150114,000000,17.73,18.01,17.14,17.66,1967732,0
+HLX.US,D,20150115,000000,18.08,18.14,17.26,17.32,1520665,0
+HLX.US,D,20150116,000000,17.44,18.41,17.36,18.38,1023432,0
+HLX.US,D,20150120,000000,18.19,18.38,17.63,18.19,1317395,0
+HLX.US,D,20150121,000000,18.39,19.24,18.32,19.22,2124201,0
+HLX.US,D,20150122,000000,19.41,19.53,18.67,18.97,1191664,0
+HLX.US,D,20150123,000000,18.9,19.27,18.47,18.49,1343096,0
+HLX.US,D,20150126,000000,18.57,19.27,18.34,19.18,1304347,0
+HLX.US,D,20150127,000000,18.91,19.31,18.77,19.02,1092325,0
+HLX.US,D,20150128,000000,18.89,19,17.99,18.06,1175526,0
+HLX.US,D,20150129,000000,18.12,18.56,17.56,18.51,1300997,0
+HLX.US,D,20150130,000000,18.33,19.04,18.14,18.77,1148681,0
+HLX.US,D,20150202,000000,19.13,19.84,18.98,19.84,1443039,0
+HLX.US,D,20150203,000000,20.25,20.88,19.9,20.55,1798571,0
+HLX.US,D,20150204,000000,19.9,20.35,19.5,19.63,1055194,0
+HLX.US,D,20150205,000000,19.98,20.43,19.79,20.19,1126090,0
+HLX.US,D,20150206,000000,20.41,20.5,19.94,20.09,1030049,0
+HLX.US,D,20150209,000000,20.08,20.36,19.78,19.84,1633817,0
+HLX.US,D,20150210,000000,19.82,19.85,18.9,19.09,1647475,0
+HLX.US,D,20150211,000000,18.73,19.12,18.37,18.82,1847690,0
+HLX.US,D,20150212,000000,19.15,19.47,18.29,18.42,1935059,0
+HLX.US,D,20150213,000000,18.83,19.33,18.75,19.08,2543628,0
+HLX.US,D,20150217,000000,17.24,17.5,15.51,16.62,6517520,0
+HLX.US,D,20150218,000000,16.03,17.09,15.94,16.95,2981469,0
+HLX.US,D,20150219,000000,16.38,16.38,15.86,16.15,3474763,0
+HLX.US,D,20150220,000000,16.16,16.23,15.59,15.9,2273649,0
+HLX.US,D,20150223,000000,15.62,15.78,15.43,15.62,1739178,0
+HLX.US,D,20150224,000000,15.73,16.06,15.61,15.9,3094897,0
+HLX.US,D,20150225,000000,15.93,16,15.59,15.84,1983146,0
+HLX.US,D,20150226,000000,15.74,16.07,15.51,15.92,3368800,0
+HLX.US,D,20150227,000000,15.71,15.86,15.23,15.44,3207440,0
+HLX.US,D,20150302,000000,15.43,15.45,14.97,15.07,2083600,0
+HLX.US,D,20150303,000000,15,15.23,14.75,14.8,3034000,0
+HLX.US,D,20150304,000000,14.78,14.83,14.27,14.29,2890500,0
+HLX.US,D,20150305,000000,14.23,14.52,13.64,14.33,2504200,0
+HLX.US,D,20150306,000000,14.21,14.44,13.95,14.12,1993300,0
+HLX.US,D,20150309,000000,14.04,14.53,13.77,14.26,2482500,0
+HLX.US,D,20150310,000000,14.12,14.19,13.75,13.79,2800300,0
+HLX.US,D,20150311,000000,13.82,13.97,13.22,13.37,4005700,0
+HLX.US,D,20150312,000000,13.5,13.53,13.29,13.37,2786600,0
+HLX.US,D,20150313,000000,13.27,13.6,13.06,13.48,2364900,0
+HLX.US,D,20150316,000000,13.38,13.71,13.17,13.55,2022700,0
+HLX.US,D,20150317,000000,13.44,13.74,13.11,13.62,2834200,0
+HLX.US,D,20150318,000000,13.45,13.98,13.38,13.89,2029900,0
+HLX.US,D,20150319,000000,13.65,13.75,13.41,13.49,845900,0
+HLX.US,D,20150320,000000,13.61,14.17,13.55,14.13,2233000,0
+HLX.US,D,20150323,000000,14.2,14.53,13.98,13.99,1535100,0
+HLX.US,D,20150324,000000,14.01,14.42,13.94,14.39,1529000,0
+HLX.US,D,20150325,000000,14.53,14.68,14.29,14.3,1331500,0
+HLX.US,D,20150326,000000,14.57,14.94,14.32,14.54,1257500,0
+HLX.US,D,20150327,000000,14.47,14.65,14.04,14.65,1149300,0
+HLX.US,D,20150330,000000,14.76,14.98,14.57,14.77,849500,0
+HLX.US,D,20150331,000000,14.69,15.01,14.6,14.96,1182337,0
+HLX.US,D,20150401,000000,15.06,15.3,14.9,15.03,1653700,0
+HLX.US,D,20150402,000000,14.85,15.38,14.8,15.21,1208200,0
+HLX.US,D,20150406,000000,15.36,16.19,15.36,16.17,1292700,0
+HLX.US,D,20150407,000000,16.17,16.17,15.53,15.71,1755036,0
+HLX.US,D,20150408,000000,15.75,15.95,15.51,15.73,1199900,0
+HLX.US,D,20150409,000000,15.81,16.63,15.72,16.56,1577350,0
+HLX.US,D,20150410,000000,16.65,16.71,16.22,16.34,1110100,0
+HLX.US,D,20150413,000000,16.43,16.56,16.25,16.39,1047700,0
+HLX.US,D,20150414,000000,16.45,16.55,16.31,16.43,1095000,0
+HLX.US,D,20150415,000000,16.63,17.12,16.3,17.01,1420025,0
+HLX.US,D,20150416,000000,16.9,17.06,16.51,16.58,1312396,0
+HLX.US,D,20150417,000000,16.5,16.61,15.78,16.1,1799000,0
+HLX.US,D,20150420,000000,16.13,16.19,15.66,15.73,2749674,0
+HLX.US,D,20150421,000000,17.71,17.73,15.93,16.59,4853464,0
+HLX.US,D,20150422,000000,16.62,17.12,16.54,16.75,2086570,0
+HLX.US,D,20150423,000000,16.69,16.9,16.5,16.68,1491900,0
+HLX.US,D,20150424,000000,16.57,16.62,16.16,16.36,1027929,0
+HLX.US,D,20150427,000000,16.54,16.7,16.31,16.57,1355800,0
+HLX.US,D,20150428,000000,16.52,16.82,16.41,16.48,1319800,0
+HLX.US,D,20150429,000000,16.42,16.9,16.11,16.77,1251600,0
+HLX.US,D,20150430,000000,16.8,16.93,16.27,16.48,1591600,0
+HLX.US,D,20150501,000000,16.44,16.57,16.06,16.35,1382400,0
+HLX.US,D,20150504,000000,16.49,16.71,16.32,16.49,1537300,0
+HLX.US,D,20150505,000000,16.66,16.93,16.57,16.68,2341300,0
+HLX.US,D,20150506,000000,16.88,17.2,16.37,16.49,1862645,0
+HLX.US,D,20150507,000000,16.35,16.46,15.92,16.36,1583486,0
+HLX.US,D,20150508,000000,16.55,16.91,16.11,16.89,1230300,0
+HLX.US,D,20150511,000000,16.96,17.15,16.63,16.76,1515600,0
+HLX.US,D,20150512,000000,16.78,17.24,16.58,17.13,927291,0
+HLX.US,D,20150513,000000,17.27,17.33,16.69,16.93,1135700,0
+HLX.US,D,20150514,000000,16.99,17.18,16.74,16.84,760500,0
+HLX.US,D,20150515,000000,16.75,17.15,16.51,16.97,839233,0
+HLX.US,D,20150518,000000,16.96,16.98,16.48,16.95,1039467,0
+HLX.US,D,20150519,000000,16.78,16.78,16,16.21,1579700,0
+HLX.US,D,20150520,000000,16.32,16.43,16.13,16.32,1196200,0
+HLX.US,D,20150521,000000,16.47,16.85,16.44,16.62,955000,0
+HLX.US,D,20150522,000000,16.41,16.72,16.25,16.31,670400,0
+HLX.US,D,20150526,000000,16.07,16.25,15.54,16.08,1893225,0
+HLX.US,D,20150527,000000,16.06,16.25,15.74,16.11,1308200,0
+HLX.US,D,20150528,000000,16.04,16.04,15.7,15.98,874744,0
+HLX.US,D,20150529,000000,16.01,16.11,15.66,15.67,851400,0
+HLX.US,D,20150601,000000,15.65,15.65,15.2,15.28,1489289,0
+HLX.US,D,20150602,000000,15.43,16.01,15.36,15.77,878229,0
+HLX.US,D,20150603,000000,15.73,16.06,15.57,15.67,801800,0
+HLX.US,D,20150604,000000,15.51,15.6,15.25,15.29,1420800,0
+HLX.US,D,20150605,000000,15.17,15.8,15.17,15.73,735500,0
+HLX.US,D,20150608,000000,15.68,15.87,15.47,15.58,592500,0
+HLX.US,D,20150609,000000,15.73,15.92,15.51,15.54,661451,0
+HLX.US,D,20150610,000000,15.79,16.34,15.75,16.16,785792,0
+HLX.US,D,20150611,000000,16.02,16.18,15.77,15.86,897910,0
+HLX.US,D,20150612,000000,15.74,15.74,15.19,15.3,1431400,0
+HLX.US,D,20150615,000000,15.07,15.34,14.94,15.19,1163100,0
+HLX.US,D,20150616,000000,15.16,15.24,15.02,15.18,778600,0
+HLX.US,D,20150617,000000,15.36,15.46,14.4,14.44,1877400,0
+HLX.US,D,20150618,000000,14.47,14.61,13.81,13.98,2334000,0
+HLX.US,D,20150619,000000,13.94,13.97,13.39,13.69,2331800,0
+HLX.US,D,20150622,000000,13.75,14.01,13.61,13.91,1359600,0
+HLX.US,D,20150623,000000,13.89,14.06,13.74,13.91,1234557,0
+HLX.US,D,20150624,000000,13.84,13.97,13.02,13.41,2545500,0
+HLX.US,D,20150625,000000,13.43,13.43,13,13.16,2116200,0
+HLX.US,D,20150626,000000,13.17,13.17,12.73,13.11,4574900,0
+HLX.US,D,20150629,000000,12.93,13.2,12.9,12.92,2194500,0
+HLX.US,D,20150630,000000,13,13.06,12.45,12.63,1946751,0
+HLX.US,D,20150701,000000,12.67,12.76,12.12,12.25,1740000,0
+HLX.US,D,20150702,000000,12.2,12.59,12.16,12.39,1487900,0
+HLX.US,D,20150706,000000,12.09,12.5,11.97,12.35,1890400,0
+HLX.US,D,20150707,000000,12.3,12.78,12.03,12.62,1881300,0
+HLX.US,D,20150708,000000,12.49,12.6,12.07,12.26,1253700,0
+HLX.US,D,20150709,000000,12.51,12.53,12.2,12.21,1110300,0
+HLX.US,D,20150710,000000,12.35,12.45,12.09,12.36,1658000,0
+HLX.US,D,20150713,000000,12.34,12.69,12.21,12.58,1229300,0
+HLX.US,D,20150714,000000,12.53,13,12.53,12.79,1732415,0
+HLX.US,D,20150715,000000,12.7,12.77,12.29,12.38,1668699,0
+HLX.US,D,20150716,000000,12.5,12.52,11.86,11.91,1581200,0
+HLX.US,D,20150717,000000,11.91,11.91,11.48,11.54,1384300,0
+HLX.US,D,20150720,000000,11.55,11.55,11.19,11.3,1670300,0
+HLX.US,D,20150721,000000,10.28,10.28,9.11,9.4,5466900,0
+HLX.US,D,20150722,000000,9.19,9.77,9.02,9.45,3524000,0
+HLX.US,D,20150723,000000,9.47,9.51,8.94,9.24,2591300,0
+HLX.US,D,20150724,000000,9.13,9.14,8.66,8.86,3301100,0
+HLX.US,D,20150727,000000,8.69,8.94,8.43,8.46,2644400,0
+HLX.US,D,20150728,000000,8.53,8.69,8.23,8.65,2720600,0
+HLX.US,D,20150729,000000,8.52,8.82,8.48,8.54,2590200,0
+HLX.US,D,20150730,000000,8.54,8.73,8.44,8.5,1936800,0
+HLX.US,D,20150731,000000,8.44,8.58,8.33,8.37,1396400,0
+HLX.US,D,20150803,000000,8.3,8.3,7.95,8.08,1780189,0
+HLX.US,D,20150804,000000,8.16,8.26,7.73,7.75,1461300,0
+HLX.US,D,20150805,000000,7.85,8.19,7.75,7.94,2465800,0
+HLX.US,D,20150806,000000,7.87,8.54,7.85,8.47,2415461,0
+HLX.US,D,20150807,000000,8.32,8.57,7.96,8,1296700,0
+HLX.US,D,20150810,000000,8.01,8.32,7.96,8.26,2359900,0
+HLX.US,D,20150811,000000,8.03,8.11,7.8,7.92,1485610,0
+HLX.US,D,20150812,000000,7.91,8.14,7.55,7.69,2329300,0
+HLX.US,D,20150813,000000,7.64,7.71,7.25,7.27,1847100,0
+HLX.US,D,20150814,000000,7.27,7.51,7.25,7.28,1747200,0
+HLX.US,D,20150817,000000,7.26,7.36,7.03,7.13,1428600,0
+HLX.US,D,20150818,000000,7.11,7.15,6.66,6.79,1971500,0
+HLX.US,D,20150819,000000,6.68,6.88,6.4,6.5,1831400,0
+HLX.US,D,20150820,000000,6.51,6.63,6.01,6.06,1582900,0
+HLX.US,D,20150821,000000,5.86,6.13,5.83,5.84,2069600,0
+HLX.US,D,20150824,000000,5.31,5.84,5.31,5.55,2352578,0
+HLX.US,D,20150825,000000,5.82,5.83,5.52,5.59,2044100,0
+HLX.US,D,20150826,000000,5.9,6.06,5.73,5.83,2607500,0
+HLX.US,D,20150827,000000,5.97,6.39,5.91,6.37,1970500,0
+HLX.US,D,20150828,000000,6.32,6.7,6.24,6.5,2001800,0
+HLX.US,D,20150831,000000,6.4,6.98,6.26,6.95,2731500,0
+HLX.US,D,20150901,000000,6.67,6.98,6.56,6.69,3174800,0
+HLX.US,D,20150902,000000,6.82,7.02,6.66,6.96,2888300,0
+HLX.US,D,20150903,000000,7.04,7.1,6.6,6.78,2061900,0
+HLX.US,D,20150904,000000,6.66,6.69,6.49,6.53,795900,0
+HLX.US,D,20150908,000000,6.58,6.83,6.49,6.68,879800,0
+HLX.US,D,20150909,000000,6.74,6.88,6.27,6.35,962700,0
+HLX.US,D,20150910,000000,6.4,6.47,6.12,6.15,1245738,0
+HLX.US,D,20150911,000000,6.02,6.04,5.81,5.89,2124600,0
+HLX.US,D,20150914,000000,5.89,6.11,5.84,6.04,854000,0
+HLX.US,D,20150915,000000,6.08,6.26,6.07,6.2,690800,0
+HLX.US,D,20150916,000000,6.26,6.44,6.21,6.34,1568600,0
+HLX.US,D,20150917,000000,6.32,6.39,6.11,6.15,1213579,0
+HLX.US,D,20150918,000000,5.98,6.07,5.89,6.01,3136400,0
+HLX.US,D,20150921,000000,6.08,6.12,5.92,5.94,1275200,0
+HLX.US,D,20150922,000000,5.82,5.86,5.38,5.55,1780100,0
+HLX.US,D,20150923,000000,5.58,5.63,5.24,5.26,1490800,0
+HLX.US,D,20150924,000000,5.16,5.29,5.07,5.09,1790202,0
+HLX.US,D,20150925,000000,5.16,5.18,4.62,5.01,2572100,0
+HLX.US,D,20150928,000000,4.88,4.94,4.57,4.6,1707867,0
+HLX.US,D,20150929,000000,4.66,4.95,4.63,4.87,1978200,0
+HLX.US,D,20150930,000000,4.87,4.9,4.67,4.79,2067000,0
+HLX.US,D,20151001,000000,4.87,5.01,4.66,4.84,14375900,0
+HLX.US,D,20151002,000000,4.76,5.52,4.76,5.49,1972200,0
+HLX.US,D,20151005,000000,5.56,5.98,5.56,5.88,2321158,0
+HLX.US,D,20151006,000000,5.91,6.44,5.85,6.23,1987700,0
+HLX.US,D,20151007,000000,6.32,6.56,5.99,6.07,3676300,0
+HLX.US,D,20151008,000000,6.03,6.45,5.95,6.44,1685800,0
+HLX.US,D,20151009,000000,6.43,6.72,6.19,6.63,2134600,0
+HLX.US,D,20151012,000000,6.62,6.66,5.95,6.14,1744825,0
+HLX.US,D,20151013,000000,6.04,6.23,5.89,5.9,1170500,0
+HLX.US,D,20151014,000000,5.9,5.95,5.7,5.77,1822600,0
+HLX.US,D,20151015,000000,5.75,5.91,5.6,5.86,2451800,0
+HLX.US,D,20151016,000000,5.85,5.92,5.27,5.3,2106000,0
+HLX.US,D,20151019,000000,5.12,5.56,5.1,5.17,2123829,0
+HLX.US,D,20151020,000000,5.93,7.75,5.63,6.54,8929379,0
+HLX.US,D,20151021,000000,6.51,6.74,5.81,6.55,4366700,0
+HLX.US,D,20151022,000000,6.64,7.03,6.52,6.98,2749500,0
+HLX.US,D,20151023,000000,6.96,6.96,6.22,6.39,3473500,0
+HLX.US,D,20151026,000000,6.35,6.4,5.72,5.87,2400700,0
+HLX.US,D,20151027,000000,5.74,5.85,5.52,5.57,1220900,0
+HLX.US,D,20151028,000000,5.64,6.17,5.61,6.07,2186300,0
+HLX.US,D,20151029,000000,5.93,6.21,5.56,5.59,1962500,0
+HLX.US,D,20151030,000000,5.63,5.94,5.4,5.78,2290400,0
+HLX.US,D,20151102,000000,5.59,6.06,5.57,6.02,1170767,0
+HLX.US,D,20151103,000000,6.04,6.57,6.01,6.38,1425900,0
+HLX.US,D,20151104,000000,6.4,6.49,6.08,6.23,948355,0
+HLX.US,D,20151105,000000,6.17,6.35,6.03,6.2,837200,0
+HLX.US,D,20151106,000000,6.12,6.5,6.02,6.48,968800,0
+HLX.US,D,20151109,000000,6.47,6.69,6.15,6.29,1077555,0
+HLX.US,D,20151110,000000,6.27,6.39,6.18,6.29,684100,0
+HLX.US,D,20151111,000000,6.28,6.32,5.96,6.06,1114000,0
+HLX.US,D,20151112,000000,5.9,6.16,5.81,5.83,808000,0
+HLX.US,D,20151113,000000,5.75,5.93,5.57,5.93,991300,0
+HLX.US,D,20151116,000000,5.91,6.31,5.72,6.3,935200,0
+HLX.US,D,20151117,000000,6.26,6.26,5.64,5.71,1511500,0
+HLX.US,D,20151118,000000,5.86,6.04,5.68,5.92,806600,0
+HLX.US,D,20151119,000000,5.83,5.86,5.55,5.63,940300,0
+HLX.US,D,20151120,000000,5.67,5.76,5.46,5.58,806100,0
+HLX.US,D,20151123,000000,5.58,5.87,5.52,5.86,1093600,0
+HLX.US,D,20151124,000000,5.95,6.52,5.89,6.45,1507100,0
+HLX.US,D,20151125,000000,6.32,6.57,6.2,6.26,1226600,0
+HLX.US,D,20151127,000000,6.18,6.25,6.01,6.05,349900,0
+HLX.US,D,20151130,000000,6.25,6.53,6.04,6.48,1285900,0
+HLX.US,D,20151201,000000,6.45,6.5,6.19,6.45,1075049,0
+HLX.US,D,20151202,000000,6.33,6.62,6.05,6.16,1970535,0
+HLX.US,D,20151203,000000,6.3,6.51,6.05,6.34,1071862,0
+HLX.US,D,20151204,000000,6.17,6.32,5.86,5.96,1467000,0
+HLX.US,D,20151207,000000,5.77,5.81,5.32,5.42,1158600,0
+HLX.US,D,20151208,000000,5.11,5.36,5.03,5.29,1013691,0
+HLX.US,D,20151209,000000,5.39,5.52,5.05,5.23,1202900,0
+HLX.US,D,20151210,000000,5.17,5.36,5.11,5.33,1223100,0
+HLX.US,D,20151211,000000,5.13,5.24,4.87,5.01,1300300,0
+HLX.US,D,20151214,000000,4.94,5.07,4.87,4.95,1082610,0
+HLX.US,D,20151215,000000,5.06,5.28,5,5.28,1297300,0
+HLX.US,D,20151216,000000,5.18,5.4,5.12,5.17,1043400,0
+HLX.US,D,20151217,000000,5.16,5.21,4.74,4.77,1196700,0
+HLX.US,D,20151218,000000,4.75,4.78,4.62,4.72,2415900,0
+HLX.US,D,20151221,000000,4.72,4.99,4.51,4.96,953700,0
+HLX.US,D,20151222,000000,5.02,5.24,4.94,5.18,811127,0
+HLX.US,D,20151223,000000,5.38,5.6,5.28,5.6,929600,0
+HLX.US,D,20151224,000000,5.61,5.65,5.45,5.45,392335,0
+HLX.US,D,20151228,000000,5.3,5.34,5.12,5.15,531752,0
+HLX.US,D,20151229,000000,5.32,5.4,4.95,5.26,859658,0
+HLX.US,D,20151230,000000,5.13,5.3142,5.09,5.23,964687,0
+HLX.US,D,20151231,000000,5.16,5.37,5.14,5.26,965644,0
+HLX.US,D,20160104,000000,5.21,5.4225,5.134,5.37,1188641,0
+HLX.US,D,20160105,000000,5.37,5.4,5.19,5.24,941415,0
+HLX.US,D,20160106,000000,5.04,5.1,4.915,4.97,1084588,0
+HLX.US,D,20160107,000000,4.81,4.91,4.71,4.78,2221128,0
+HLX.US,D,20160108,000000,4.82,4.87,4.6,4.83,1801361,0
+HLX.US,D,20160111,000000,4.83,4.8361,4.59,4.68,807820,0
+HLX.US,D,20160112,000000,4.8,4.805,4.2,4.42,847045,0
+HLX.US,D,20160113,000000,4.52,4.57,4.06,4.07,982706,0
+HLX.US,D,20160114,000000,4.12,4.27,3.82,4.15,2300861,0
+HLX.US,D,20160115,000000,3.84,3.93,3.52,3.71,1281875,0
+HLX.US,D,20160119,000000,3.7,3.76,3.14,3.18,1314000,0
+HLX.US,D,20160120,000000,3.05,3.45,2.83,3.38,1718270,0
+HLX.US,D,20160121,000000,3.46,3.69,3.34,3.5,2043401,0
+HLX.US,D,20160122,000000,3.7,3.86,3.33,3.54,2737117,0
+HLX.US,D,20160125,000000,3.46,3.47,3.19,3.28,1851232,0
+HLX.US,D,20160126,000000,3.37,3.56,3.25,3.53,720001,0
+HLX.US,D,20160127,000000,3.47,3.775,3.44,3.57,1448613,0
+HLX.US,D,20160128,000000,3.8,3.84,3.47,3.56,1009412,0
+HLX.US,D,20160129,000000,3.59,4.04,3.456,4.03,2225134,0
+HLX.US,D,20160201,000000,3.92,4.02,3.805,3.97,775511,0
+HLX.US,D,20160202,000000,3.83,3.83,3.535,3.65,792551,0
+HLX.US,D,20160203,000000,3.72,3.8,3.42,3.78,1571383,0
+HLX.US,D,20160204,000000,3.87,4.2001,3.805,3.95,1477943,0
+HLX.US,D,20160205,000000,3.88,4.19,3.825,3.84,980349,0
+HLX.US,D,20160208,000000,3.73,3.74,3.31,3.45,1071110,0
+HLX.US,D,20160209,000000,3.37,3.37,3.1501,3.29,1206336,0
+HLX.US,D,20160210,000000,3.31,3.31,3,3,734072,0
+HLX.US,D,20160211,000000,2.93,2.93,2.64,2.65,1821974,0
+HLX.US,D,20160212,000000,2.74,2.96,2.6,2.63,1481806,0
+HLX.US,D,20160216,000000,2.82,3.096,2.8,3.02,1548416,0
+HLX.US,D,20160217,000000,3.06,3.279,3,3.18,1089480,0
+HLX.US,D,20160218,000000,3.21,3.26,3.05,3.17,1172309,0
+HLX.US,D,20160219,000000,3.11,3.1549,2.81,2.82,1319895,0
+HLX.US,D,20160222,000000,2.93,3.21,2.86,2.96,1892364,0
+HLX.US,D,20160223,000000,3.1,3.9,2.96,3.53,3531596,0
+HLX.US,D,20160224,000000,3.43,3.63,3.02,3.61,2126133,0
+HLX.US,D,20160225,000000,3.39,3.47,3.1,3.33,1418835,0
+HLX.US,D,20160226,000000,3.44,3.725,3.43,3.58,1187053,0
+HLX.US,D,20160229,000000,3.61,3.92,3.53,3.9,1746366,0
+HLX.US,D,20160301,000000,3.98,4.32,3.84,4.28,2377897,0
+HLX.US,D,20160302,000000,4.28,4.43,4.11,4.43,1201812,0
+HLX.US,D,20160303,000000,4.46,4.86,4.41,4.72,1713659,0
+HLX.US,D,20160304,000000,4.79,5.24,4.445,4.55,2972872,0
+HLX.US,D,20160307,000000,4.55,5.41,4.52,5.4,3434242,0
+HLX.US,D,20160308,000000,5.25,5.31,4.455,4.73,1999118,0
+HLX.US,D,20160309,000000,4.81,5.03,4.55,4.82,1221781,0
+HLX.US,D,20160310,000000,4.75,4.82,4.59,4.63,1343329,0
+HLX.US,D,20160311,000000,4.78,5.17,4.62,5.08,1381934,0
+HLX.US,D,20160314,000000,4.99,5.07,4.81,4.91,1276668,0
+HLX.US,D,20160315,000000,4.78,4.84,4.54,4.59,921491,0
+HLX.US,D,20160316,000000,4.65,4.69,4.47,4.6,1174606,0
+HLX.US,D,20160317,000000,4.96,5.85,4.96,5.48,4250452,0
+HLX.US,D,20160318,000000,5.79,5.966,5.29,5.62,4300336,0
+HLX.US,D,20160321,000000,5.53,6.09,5.52,6.05,1972229,0
+HLX.US,D,20160322,000000,5.95,6,5.43,5.66,1588110,0
+HLX.US,D,20160323,000000,5.54,5.72,5.3,5.3,1160593,0
+HLX.US,D,20160324,000000,5.18,5.48,5.04,5.34,1954362,0
+HLX.US,D,20160328,000000,5.7,5.73,5.44,5.57,1534280,0
+HLX.US,D,20160329,000000,5.43,5.52,5.27,5.46,1323381,0
+HLX.US,D,20160330,000000,5.53,5.62,5.25,5.47,1350709,0
+HLX.US,D,20160331,000000,5.48,5.66,5.41,5.6,1195846,0
+HLX.US,D,20160401,000000,5.38,5.56,5.24,5.41,1069198,0
+HLX.US,D,20160404,000000,5.38,5.44,5.06,5.09,1561712,0
+HLX.US,D,20160405,000000,5.01,5.17,4.93,5.09,1319897,0
+HLX.US,D,20160406,000000,5.15,5.255,4.87,5.15,1622796,0
+HLX.US,D,20160407,000000,5.11,5.27,5.015,5.12,1944278,0
+HLX.US,D,20160408,000000,5.33,6.07,5.31,5.87,2390180,0
+HLX.US,D,20160411,000000,5.85,6.12,5.8001,5.92,1635513,0
+HLX.US,D,20160412,000000,6.41,6.54,6.17,6.29,3284792,0
+HLX.US,D,20160413,000000,6.36,6.85,6.272,6.71,2276755,0
+HLX.US,D,20160414,000000,6.81,6.81,6.35,6.37,1979943,0
+HLX.US,D,20160415,000000,6.37,6.533,6.24,6.34,2324962,0
+HLX.US,D,20160418,000000,6.06,6.79,5.91,6.76,1331768,0
+HLX.US,D,20160419,000000,6.93,7.28,6.85,7.28,2033826,0
+HLX.US,D,20160420,000000,6.78,8.25,6.6636,7.91,3310003,0
+HLX.US,D,20160421,000000,8.1,8.34,7.56,7.98,3100293,0
+HLX.US,D,20160422,000000,8,8.5267,7.96,8.38,1936672,0
+HLX.US,D,20160425,000000,8.3,8.57,8.055,8.23,1974667,0
+HLX.US,D,20160426,000000,8.35,8.4,7.88,8.32,1819868,0
+HLX.US,D,20160427,000000,8.36,8.87,8.34,8.61,1858018,0
+HLX.US,D,20160428,000000,8.48,9.03,8.47,8.63,2360726,0
+HLX.US,D,20160429,000000,8.77,9.07,8.44,8.63,3002401,0
+HLX.US,D,20160502,000000,8.64,8.72,8.0375,8.2,2072395,0
+HLX.US,D,20160503,000000,7.99,8.05,7.37,7.47,2629243,0
+HLX.US,D,20160504,000000,7.49,7.72,7.22,7.32,1665103,0
+HLX.US,D,20160505,000000,7.75,7.75,7.215,7.24,1813217,0
+HLX.US,D,20160506,000000,7.15,7.46,7.07,7.29,1790077,0
+HLX.US,D,20160509,000000,7.167,7.2,6.5,6.93,1976217,0
+HLX.US,D,20160510,000000,7,7.33,6.95,7.17,1456286,0
+HLX.US,D,20160511,000000,7.08,7.49,6.891,7.15,978970,0
+HLX.US,D,20160512,000000,7.26,7.46,6.85,7.15,1536196,0
+HLX.US,D,20160513,000000,7.07,7.29,6.88,6.93,1648259,0
+HLX.US,D,20160516,000000,7.14,7.43,7.08,7.29,1622753,0
+HLX.US,D,20160517,000000,7.3,7.8095,7.3,7.49,1992376,0
+HLX.US,D,20160518,000000,7.42,7.54,7.11,7.18,1215382,0
+HLX.US,D,20160519,000000,7.06,7.23,6.81,7.1,1232303,0
+HLX.US,D,20160520,000000,7.16,7.63,7.13,7.57,1165231,0
+HLX.US,D,20160523,000000,7.5,7.62,7.34,7.48,1020439,0
+HLX.US,D,20160524,000000,7.6,7.6,7.275,7.45,980475,0
+HLX.US,D,20160525,000000,7.57,8.17,7.51,8.12,1505916,0
+HLX.US,D,20160526,000000,8.25,8.27,7.87,7.92,2012203,0
+HLX.US,D,20160527,000000,7.88,7.91,7.61,7.83,1675003,0
+HLX.US,D,20160531,000000,7.86,8.13,7.79,8.01,1977917,0
+HLX.US,D,20160601,000000,7.88,8.12,7.56,8.06,2153375,0
+HLX.US,D,20160602,000000,7.85,7.93,7.64,7.85,1696920,0
+HLX.US,D,20160603,000000,7.87,8.08,7.62,8.01,2673188,0
+HLX.US,D,20160606,000000,8.14,8.5,7.98,8.5,1827235,0
+HLX.US,D,20160607,000000,8.5,8.665,8.34,8.62,1699466,0
+HLX.US,D,20160608,000000,8.79,8.93,8.65,8.8,1913205,0
+HLX.US,D,20160609,000000,8.61,8.61,8.175,8.18,1678554,0
+HLX.US,D,20160610,000000,7.97,8.05,7.575,7.65,2123465,0
+HLX.US,D,20160613,000000,7.41,7.72,7.37,7.53,1386811,0
+HLX.US,D,20160614,000000,7.47,7.68,7.33,7.46,1217226,0
+HLX.US,D,20160615,000000,7.45,7.67,7.24,7.42,1315630,0
+HLX.US,D,20160616,000000,7.24,7.34,6.75,6.87,2328347,0
+HLX.US,D,20160617,000000,6.86,7.475,6.83,7.2,2608306,0
+HLX.US,D,20160620,000000,7.48,7.605,7.34,7.38,2074106,0
+HLX.US,D,20160621,000000,7.4,7.42,7.005,7.08,1576819,0
+HLX.US,D,20160622,000000,7.17,7.26,6.86,6.86,1122008,0
+HLX.US,D,20160623,000000,7.09,7.17,6.87,6.95,1377131,0
+HLX.US,D,20160624,000000,6.46,6.72,6.34,6.59,2050324,0
+HLX.US,D,20160627,000000,6.46,6.5,6.02,6.03,2497885,0
+HLX.US,D,20160628,000000,6.42,6.51,6.28,6.4,1389698,0
+HLX.US,D,20160629,000000,6.6,6.68,6.32,6.55,2471838,0
+HLX.US,D,20160630,000000,6.55,6.78,6.46,6.76,1885688,0
+HLX.US,D,20160701,000000,6.75,7.46,6.69,7.43,1622401,0
+HLX.US,D,20160705,000000,7.3,7.32,6.685,6.94,1578987,0
+HLX.US,D,20160706,000000,6.92,7.14,6.785,6.97,1108955,0
+HLX.US,D,20160707,000000,7.05,7.36,7.02,7.11,1698637,0
+HLX.US,D,20160708,000000,7.27,7.65,7.27,7.38,1859381,0
+HLX.US,D,20160711,000000,7.54,7.69,7.28,7.29,888505,0
+HLX.US,D,20160712,000000,7.49,7.95,7.48,7.92,1852781,0
+HLX.US,D,20160713,000000,7.95,8.04,6.975,7.08,2855520,0
+HLX.US,D,20160714,000000,7.14,7.32,6.88,6.9,1759825,0
+HLX.US,D,20160715,000000,6.93,6.97,6.48,6.75,1828638,0
+HLX.US,D,20160718,000000,6.75,6.88,6.54,6.84,1420544,0
+HLX.US,D,20160719,000000,6.79,7.315,6.71,7.03,2445585,0
+HLX.US,D,20160720,000000,6.96,7.98,6.59,7.82,3866483,0
+HLX.US,D,20160721,000000,7.83,8.3699,7.56,7.66,2544368,0
+HLX.US,D,20160722,000000,7.6,8.05,7.39,7.93,2833882,0
+HLX.US,D,20160725,000000,7.8,7.85,7.13,7.22,2988484,0
+HLX.US,D,20160726,000000,7.22,7.52,7.1976,7.51,2311175,0
+HLX.US,D,20160727,000000,7.58,7.865,7.55,7.68,2023672,0
+HLX.US,D,20160728,000000,7.62,7.87,7.51,7.66,1237110,0
+HLX.US,D,20160729,000000,7.48,7.95,7.41,7.94,1318677,0
+HLX.US,D,20160801,000000,7.82,7.88,7.58,7.78,1638654,0
+HLX.US,D,20160802,000000,7.85,8,7.69,7.94,1629117,0
+HLX.US,D,20160803,000000,7.73,8.0199,7.69,7.94,1075635,0
+HLX.US,D,20160804,000000,7.94,8.06,7.805,7.89,708788,0
+HLX.US,D,20160805,000000,7.92,8.26,7.8,8.25,1171410,0
+HLX.US,D,20160808,000000,8.34,8.59,8.28,8.44,1457596,0
+HLX.US,D,20160809,000000,8.5,8.54,8.17,8.31,1068169,0
+HLX.US,D,20160810,000000,8.35,8.529,8.16,8.21,904226,0
+HLX.US,D,20160811,000000,8.31,8.54,8.25,8.39,596332,0
+HLX.US,D,20160812,000000,8.46,8.54,7.651,7.82,1992046,0
+HLX.US,D,20160815,000000,7.91,8.22,7.86,8.08,1192927,0
+HLX.US,D,20160816,000000,8.07,8.12,7.82,8.06,1039514,0
+HLX.US,D,20160817,000000,7.98,8.05,7.72,8.01,1643094,0
+HLX.US,D,20160818,000000,8.11,8.55,8.02,8.44,1550641,0
+HLX.US,D,20160819,000000,8.37,8.69,8.08,8.33,1431275,0
+HLX.US,D,20160822,000000,8.2,8.26,7.95,8,913491,0
+HLX.US,D,20160823,000000,8.04,8.185,7.92,8.13,1029650,0
+HLX.US,D,20160824,000000,7.98,8.1,7.39,7.47,1717482,0
+HLX.US,D,20160825,000000,7.43,7.68,7.37,7.6,1416950,0
+HLX.US,D,20160826,000000,7.68,7.81,7.335,7.49,1774106,0
+HLX.US,D,20160829,000000,7.46,7.695,7.4174,7.6,1087689,0
+HLX.US,D,20160830,000000,7.58,7.875,7.58,7.8,1452408,0
+HLX.US,D,20160831,000000,7.77,7.805,7.485,7.5,1835494,0
+HLX.US,D,20160901,000000,7.49,7.515,7.075,7.5,1783980,0
+HLX.US,D,20160902,000000,7.66,7.73,7.46,7.52,1976979,0
+HLX.US,D,20160906,000000,7.6,7.68,7.47,7.61,1256633,0
+HLX.US,D,20160907,000000,7.65,7.72,7.465,7.49,1079312,0
+HLX.US,D,20160908,000000,7.56,7.755,7.445,7.69,1485736,0
+HLX.US,D,20160909,000000,7.49,7.58,6.96,7.02,2079470,0
+HLX.US,D,20160912,000000,6.88,7.27,6.75,7.23,2069360,0
+HLX.US,D,20160913,000000,7.03,7.08,6.74,6.87,1962385,0
+HLX.US,D,20160914,000000,6.86,7.04,6.72,6.8,1224329,0
+HLX.US,D,20160915,000000,6.82,6.96,6.71,6.87,1002825,0
+HLX.US,D,20160916,000000,6.73,6.98,6.62,6.93,2455534,0
+HLX.US,D,20160919,000000,7.05,7.16,6.901,7.06,1582805,0
+HLX.US,D,20160920,000000,7.03,7.14,6.86,6.99,1346980,0
+HLX.US,D,20160921,000000,7.22,7.38,7.06,7.37,1341059,0
+HLX.US,D,20160922,000000,7.55,7.64,7.35,7.43,1071659,0
+HLX.US,D,20160923,000000,7.39,7.545,7.13,7.22,927202,0
+HLX.US,D,20160926,000000,7.29,7.535,7.24,7.4,1092237,0
+HLX.US,D,20160927,000000,7.23,7.25,7.07,7.13,1578062,0
+HLX.US,D,20160928,000000,7.2,7.75,7.1015,7.75,3079544,0
+HLX.US,D,20160929,000000,7.91,8.07,7.77,7.95,2198809,0
+HLX.US,D,20160930,000000,8.07,8.3,7.83,8.13,1890499,0
+HLX.US,D,20161003,000000,8.13,8.62,8.05,8.6,2785021,0
+HLX.US,D,20161004,000000,8.55,8.69,8.25,8.28,2428561,0
+HLX.US,D,20161005,000000,8.47,9.045,8.46,8.85,1826746,0
+HLX.US,D,20161006,000000,9.06,9.1699,8.81,8.98,2102018,0
+HLX.US,D,20161007,000000,9.11,9.62,9.06,9.16,3172419,0
+HLX.US,D,20161010,000000,9.28,9.7,9.28,9.59,1552149,0
+HLX.US,D,20161011,000000,9.5,9.51,9.25,9.35,1783484,0
+HLX.US,D,20161012,000000,9.31,9.495,9.18,9.33,1110465,0
+HLX.US,D,20161013,000000,9.15,9.7,9.1,9.27,1389205,0
+HLX.US,D,20161014,000000,9.35,9.515,9.19,9.46,1891892,0
+HLX.US,D,20161017,000000,9.49,9.49,9.31,9.42,1263432,0
+HLX.US,D,20161018,000000,9.61,9.7,9.49,9.53,1719890,0
+HLX.US,D,20161019,000000,9.66,9.865,9.48,9.76,2907695,0
+HLX.US,D,20161020,000000,9.99,10.96,9.12,9.92,4371316,0
+HLX.US,D,20161021,000000,9.78,10.535,9.65,10.07,2462066,0
+HLX.US,D,20161024,000000,10.09,10.19,9.71,10.08,2535420,0
+HLX.US,D,20161025,000000,10.18,10.25,9.78,9.82,2010581,0
+HLX.US,D,20161026,000000,9.6,9.905,9.515,9.75,1747425,0
+HLX.US,D,20161027,000000,9.8,10.045,9.63,9.77,2506563,0
+HLX.US,D,20161028,000000,9.76,9.89,8.885,9,6888009,0
+HLX.US,D,20161031,000000,9.04,9.09,8.575,8.72,3936185,0
+HLX.US,D,20161101,000000,8.91,9.03,8.47,8.61,2257294,0
+HLX.US,D,20161102,000000,8.5,8.51,8.14,8.37,2504337,0
+HLX.US,D,20161103,000000,8.5,8.66,8.4,8.59,2157635,0
+HLX.US,D,20161104,000000,8.46,8.63,8.3,8.44,2325313,0
+HLX.US,D,20161107,000000,8.73,9,8.67,8.86,1738773,0
+HLX.US,D,20161108,000000,8.72,8.98,8.6,8.87,1263814,0
+HLX.US,D,20161109,000000,8.84,9.2,8.8,9.09,1678287,0
+HLX.US,D,20161110,000000,9.08,9.4,9.035,9.32,1390275,0
+HLX.US,D,20161111,000000,9.22,9.49,9.13,9.46,1294262,0
+HLX.US,D,20161114,000000,9.46,9.68,9.3,9.68,1233567,0
+HLX.US,D,20161115,000000,9.85,10.11,9.74,9.82,1770508,0
+HLX.US,D,20161116,000000,9.8,9.92,9.63,9.87,1326082,0
+HLX.US,D,20161117,000000,9.97,10.19,9.705,9.73,801602,0
+HLX.US,D,20161118,000000,9.76,9.97,9.76,9.88,965501,0
+HLX.US,D,20161121,000000,10.48,10.48,9.88,9.95,2536316,0
+HLX.US,D,20161122,000000,10.03,10.08,9.58,9.84,1957744,0
+HLX.US,D,20161123,000000,9.69,10.24,9.64,10.23,1258968,0
+HLX.US,D,20161125,000000,10.17,10.23,9.93,10,601021,0
+HLX.US,D,20161128,000000,10.06,10.11,9.46,9.49,1047380,0
+HLX.US,D,20161129,000000,9.18,9.29,8.92,9.15,1688800,0
+HLX.US,D,20161130,000000,10.22,10.86,10.13,10.45,3713163,0
+HLX.US,D,20161201,000000,10.7,11.44,10.47,11.09,2957093,0
+HLX.US,D,20161202,000000,10.92,11.46,10.92,11.21,2579810,0
+HLX.US,D,20161205,000000,11.42,11.78,11.42,11.54,1367373,0
+HLX.US,D,20161206,000000,11.39,11.87,11.31,11.71,1428920,0
+HLX.US,D,20161207,000000,11.71,11.71,11.07,11.13,2119375,0
+HLX.US,D,20161208,000000,11.21,11.21,10.35,10.52,2507146,0
+HLX.US,D,20161209,000000,10.6,10.955,10.58,10.7,1452533,0
+HLX.US,D,20161212,000000,10.95,11.163,10.22,10.27,1800411,0
+HLX.US,D,20161213,000000,10.49,10.58,10.19,10.31,1656569,0
+HLX.US,D,20161214,000000,10.17,10.56,9.95,10.16,2040371,0
+HLX.US,D,20161215,000000,10.05,10.525,9.91,10.44,1698037,0
+HLX.US,D,20161216,000000,10.48,10.5,9.93,9.96,3769704,0
+HLX.US,D,20161219,000000,10.02,10.07,9.8,10.01,1372437,0
+HLX.US,D,20161220,000000,10.13,10.345,10.04,10.1,1517186,0
+HLX.US,D,20161221,000000,10.2,10.2,9.52,9.55,1257034,0
+HLX.US,D,20161222,000000,9.6,9.74,9.25,9.27,1188517,0
+HLX.US,D,20161223,000000,9.29,9.445,9.2,9.33,1258299,0
+HLX.US,D,20161227,000000,9.42,9.65,9.33,9.41,865092,0
+HLX.US,D,20161228,000000,9.44,9.46,9,9.03,1099193,0
+HLX.US,D,20161229,000000,9.03,9.15,8.66,8.67,1042377,0
+HLX.US,D,20161230,000000,8.67,8.96,8.64,8.82,1948410,0
+HLX.US,D,20170103,000000,8.97,9.47,8.96,9.36,1855824,0
+HLX.US,D,20170104,000000,9.38,9.82,9.35,9.69,1268616,0
+HLX.US,D,20170105,000000,9.06,9.32,8.935,9.3,27548135,0
+HLX.US,D,20170106,000000,9.28,9.6,9.08,9.52,5925809,0
+HLX.US,D,20170109,000000,9.19,9.37,9.04,9.34,5383038,0
+HLX.US,D,20170110,000000,9.3,9.4,8.39,8.72,7311211,0
+HLX.US,D,20170111,000000,8.75,8.96,8.51,8.66,3605470,0
+HLX.US,D,20170112,000000,8.73,8.79,8.315,8.53,2120385,0
+HLX.US,D,20170113,000000,8.5,8.6,8.2,8.48,3403639,0
+HLX.US,D,20170117,000000,8.54,8.67,8.28,8.56,2517792,0
+HLX.US,D,20170118,000000,8.45,8.57,8.36,8.5,1695807,0
+HLX.US,D,20170119,000000,8.53,8.6169,8.45,8.54,1265412,0
+HLX.US,D,20170120,000000,8.65,8.885,8.55,8.58,2172537,0
+HLX.US,D,20170123,000000,8.5,8.5,8.14,8.25,1953795,0
+HLX.US,D,20170124,000000,8.33,8.37,7.885,8.02,2778908,0
+HLX.US,D,20170125,000000,8.07,8.46,8.07,8.39,3222599,0
+HLX.US,D,20170126,000000,8.47,8.65,8.47,8.64,2746725,0
+HLX.US,D,20170127,000000,8.56,8.65,8.33,8.4,1118557,0
+HLX.US,D,20170130,000000,8.33,8.33,7.93,8.19,2161867,0
+HLX.US,D,20170131,000000,8.25,8.52,8.12,8.48,4511687,0
+HLX.US,D,20170201,000000,8.58,8.6,7.98,8.24,2363039,0
+HLX.US,D,20170202,000000,8.44,8.44,7.95,8.04,2175228,0
+HLX.US,D,20170203,000000,8.05,8.33,7.805,8.26,2942069,0
+HLX.US,D,20170206,000000,8.26,8.26,7.95,8.05,2064875,0
+HLX.US,D,20170207,000000,8.04,8.05,7.63,7.66,3317962,0
+HLX.US,D,20170208,000000,7.53,7.67,7.275,7.5,2995464,0
+HLX.US,D,20170209,000000,7.58,7.76,7.56,7.62,3150609,0
+HLX.US,D,20170210,000000,7.75,7.79,7.57,7.64,2430788,0
+HLX.US,D,20170213,000000,7.64,7.7,7.48,7.49,3627293,0
+HLX.US,D,20170214,000000,7.52,8.21,7.48,8.2,7350735,0
+HLX.US,D,20170215,000000,8.18,8.35,7.9,7.97,1866542,0
+HLX.US,D,20170216,000000,7.97,8.03,7.72,7.73,1926475,0
+HLX.US,D,20170217,000000,7.69,7.75,7.39,7.41,2384093,0
+HLX.US,D,20170221,000000,8.07,8.73,8,8.5,6651016,0
+HLX.US,D,20170222,000000,8.5,8.55,8.17,8.28,2849215,0
+HLX.US,D,20170223,000000,8.45,8.64,8.2,8.37,2760568,0
+HLX.US,D,20170224,000000,8.23,8.38,8,8.09,2159873,0
+HLX.US,D,20170227,000000,8.18,8.65,8.14,8.61,2800500,0
+HLX.US,D,20170228,000000,8.49,8.59,8.19,8.26,2239968,0
+HLX.US,D,20170301,000000,8.4,8.625,8.39,8.58,2551586,0
+HLX.US,D,20170302,000000,8.46,8.53,8.18,8.19,840264,0
+HLX.US,D,20170303,000000,8.18,8.27,7.95,8.01,1225761,0
+HLX.US,D,20170306,000000,7.93,7.93,7.54,7.89,1357871,0
+HLX.US,D,20170307,000000,7.9,7.98,7.52,7.58,1430342,0
+HLX.US,D,20170308,000000,7.54,7.59,7.31,7.39,2159861,0
+HLX.US,D,20170309,000000,7.25,7.36,7.07,7.26,2898186,0
+HLX.US,D,20170310,000000,7.37,7.63,7.22,7.61,2503667,0
+HLX.US,D,20170313,000000,7.6,7.7,7.335,7.56,2161479,0
+HLX.US,D,20170314,000000,7.39,7.39,7.07,7.23,1455766,0
+HLX.US,D,20170315,000000,7.38,7.67,7.32,7.58,2302620,0
+HLX.US,D,20170316,000000,7.59,7.68,7.39,7.4,1291002,0
+HLX.US,D,20170317,000000,7.46,7.49,7.26,7.36,3144923,0
+HLX.US,D,20170320,000000,7.26,7.47,7.14,7.47,2210351,0
+HLX.US,D,20170321,000000,7.51,7.51,7.16,7.17,1393766,0
+HLX.US,D,20170322,000000,7.08,7.24,6.91,7.11,2031644,0
+HLX.US,D,20170323,000000,7.09,7.2,6.91,7.13,1544554,0
+HLX.US,D,20170324,000000,7.16,7.27,7.04,7.04,1294934,0
+HLX.US,D,20170327,000000,6.93,7.04,6.87,6.94,1885103,0
+HLX.US,D,20170328,000000,7.02,7.345,6.89,7.29,1713446,0
+HLX.US,D,20170329,000000,7.28,7.595,7.28,7.56,1802435,0
+HLX.US,D,20170330,000000,7.63,7.73,7.51,7.54,1844680,0
+HLX.US,D,20170331,000000,7.52,7.805,7.52,7.77,1585162,0
+HLX.US,D,20170403,000000,7.99,8.11,7.52,7.62,1789630,0
+HLX.US,D,20170404,000000,7.65,7.795,7.56,7.76,1243917,0
+HLX.US,D,20170405,000000,7.89,7.97,7.4,7.53,2577306,0
+HLX.US,D,20170406,000000,7.6,7.84,7.47,7.79,2033885,0
+HLX.US,D,20170407,000000,7.77,7.86,7.42,7.54,2264542,0
+HLX.US,D,20170410,000000,7.59,7.92,7.54,7.83,1268552,0
+HLX.US,D,20170411,000000,7.82,7.87,7.675,7.87,1382919,0
+HLX.US,D,20170412,000000,7.83,7.94,7.43,7.49,2071819,0
+HLX.US,D,20170413,000000,7.46,7.52,7.25,7.32,1854411,0
+HLX.US,D,20170417,000000,7.36,7.59,7.26,7.58,3213338,0
+HLX.US,D,20170418,000000,7.49,7.82,7.43,7.67,1651117,0
+HLX.US,D,20170419,000000,7.72,7.74,7.28,7.29,2093361,0
+HLX.US,D,20170420,000000,7.37,7.515,7.22,7.28,2688015,0
+HLX.US,D,20170421,000000,7.22,7.26,6.96,7.09,2116290,0
+HLX.US,D,20170424,000000,7.04,7.04,6.03,6.06,6873386,0
+HLX.US,D,20170425,000000,6.07,6.26,5.95,6.24,4329955,0
+HLX.US,D,20170426,000000,6.2,6.56,6.16,6.26,3306991,0
+HLX.US,D,20170427,000000,6.16,6.18,5.82,6.14,2514150,0
+HLX.US,D,20170428,000000,6.25,6.2809,6.11,6.12,1291034,0
+HLX.US,D,20170501,000000,6.06,6.27,6.03,6.25,2982975,0
+HLX.US,D,20170502,000000,6.26,6.323,6.045,6.08,1485429,0
+HLX.US,D,20170503,000000,6.03,6.125,5.97,6.06,1593144,0
+HLX.US,D,20170504,000000,5.96,5.96,5.67,5.68,1925541,0
+HLX.US,D,20170505,000000,5.68,5.88,5.6208,5.83,2090263,0
+HLX.US,D,20170508,000000,5.83,5.92,5.72,5.87,1752204,0
+HLX.US,D,20170509,000000,5.9,5.97,5.84,5.86,1205047,0
+HLX.US,D,20170510,000000,5.94,6.19,5.89,6.08,1644240,0
+HLX.US,D,20170511,000000,6.11,6.136,5.9334,6,864094,0
+HLX.US,D,20170512,000000,5.98,6,5.68,5.69,871915,0
+HLX.US,D,20170515,000000,5.91,6.085,5.89,5.94,1307977,0
+HLX.US,D,20170516,000000,5.99,6.005,5.85,5.91,782574,0
+HLX.US,D,20170517,000000,5.8,5.99,5.7,5.83,1703918,0
+HLX.US,D,20170518,000000,5.75,5.795,5.55,5.65,2544165,0
+HLX.US,D,20170519,000000,5.74,6.02,5.73,5.93,1574733,0
+HLX.US,D,20170522,000000,6.02,6.075,5.82,5.87,1000478,0
+HLX.US,D,20170523,000000,5.89,5.89,5.77,5.83,1160476,0
+HLX.US,D,20170524,000000,5.81,5.82,5.6,5.69,1130039,0
+HLX.US,D,20170525,000000,5.69,5.77,5.23,5.24,1666626,0
+HLX.US,D,20170526,000000,5.25,5.2532,5.125,5.17,1759566,0
+HLX.US,D,20170530,000000,5.16,5.18,5.04,5.07,1685308,0
+HLX.US,D,20170531,000000,5.03,5.03,4.82,4.98,2294535,0
+HLX.US,D,20170601,000000,5.01,5.12,4.93,5.11,3042304,0
+HLX.US,D,20170602,000000,5.05,5.1,4.84,4.9,1809849,0
+HLX.US,D,20170605,000000,5.2,5.69,5.2,5.5,4188530,0
+HLX.US,D,20170606,000000,5.5,5.805,5.32,5.75,2600573,0
+HLX.US,D,20170607,000000,5.6,5.745,5.38,5.54,2343407,0
+HLX.US,D,20170608,000000,5.48,5.61,5.41,5.42,1184126,0
+HLX.US,D,20170609,000000,5.47,5.63,5.295,5.4,2844924,0
+HLX.US,D,20170612,000000,5.55,5.9599,5.55,5.68,1975241,0
+HLX.US,D,20170613,000000,5.67,5.925,5.57,5.83,1999943,0
+HLX.US,D,20170614,000000,5.78,5.8,5.355,5.46,1174968,0
+HLX.US,D,20170615,000000,5.36,5.48,5.25,5.28,855040,0
+HLX.US,D,20170616,000000,5.29,5.42,5.175,5.4,2164306,0
+HLX.US,D,20170619,000000,5.42,5.42,5.26,5.4,1139104,0
+HLX.US,D,20170620,000000,5.29,5.31,5.13,5.28,1050038,0
+HLX.US,D,20170621,000000,5.22,5.23,4.87,4.98,1399387,0
+HLX.US,D,20170622,000000,4.99,5.16,4.99,5.07,661833,0
+HLX.US,D,20170623,000000,5.11,5.2,5,5.13,1589819,0
+HLX.US,D,20170626,000000,5.16,5.28,5.08,5.16,1088341,0
+HLX.US,D,20170627,000000,5.2,5.32,5.09,5.12,1288595,0
+HLX.US,D,20170628,000000,5.06,5.48,5.06,5.35,1702426,0
+HLX.US,D,20170629,000000,5.41,5.8,5.35,5.53,1930284,0
+HLX.US,D,20170630,000000,5.59,5.64,5.3901,5.64,2029951,0
+HLX.US,D,20170703,000000,5.74,5.94,5.71,5.76,1165576,0
+HLX.US,D,20170705,000000,5.67,5.685,5.35,5.44,1339212,0
+HLX.US,D,20170706,000000,5.48,5.53,5.28,5.32,1376288,0
+HLX.US,D,20170707,000000,5.28,5.31,5.07,5.17,1448239,0
+HLX.US,D,20170710,000000,5.1,5.4499,5.08,5.42,1403875,0
+HLX.US,D,20170711,000000,5.42,5.5,5.205,5.42,1517304,0
+HLX.US,D,20170712,000000,5.52,5.66,5.335,5.39,1046716,0
+HLX.US,D,20170713,000000,5.4,5.57,5.335,5.54,874898,0
+HLX.US,D,20170714,000000,5.56,5.74,5.55,5.7,970447,0
+HLX.US,D,20170717,000000,5.67,5.82,5.67,5.71,976144,0
+HLX.US,D,20170718,000000,5.77,5.78,5.59,5.71,1274372,0
+HLX.US,D,20170719,000000,5.7,6.16,5.67,6.14,1361337,0
+HLX.US,D,20170720,000000,6.16,6.2248,5.94,5.98,1754960,0
+HLX.US,D,20170721,000000,6.03,6.07,5.665,5.69,1650655,0
+HLX.US,D,20170724,000000,5.61,5.94,5.37,5.91,2119024,0
+HLX.US,D,20170725,000000,6.12,6.37,5.97,6.09,2249833,0
+HLX.US,D,20170726,000000,6.18,6.26,5.82,6.04,2165251,0
+HLX.US,D,20170727,000000,6.07,6.41,5.945,6.34,2583012,0
+HLX.US,D,20170728,000000,6.32,6.68,6.26,6.42,1686839,0
+HLX.US,D,20170731,000000,6.38,6.56,6.255,6.54,1313807,0
+HLX.US,D,20170801,000000,6.51,6.535,6.3199,6.44,1566841,0
+HLX.US,D,20170802,000000,6.35,6.36,6.17,6.31,1290990,0
+HLX.US,D,20170803,000000,6.3,6.39,6.12,6.14,1297650,0
+HLX.US,D,20170804,000000,6.19,6.335,6.19,6.26,984378,0
+HLX.US,D,20170807,000000,6.2,6.2,6.02,6.03,1047064,0
+HLX.US,D,20170808,000000,5.99,6.22,5.93,6,1004359,0
+HLX.US,D,20170809,000000,6.03,6.08,5.825,5.94,1117178,0
+HLX.US,D,20170810,000000,5.98,6.13,5.81,5.85,922766,0
+HLX.US,D,20170811,000000,5.74,5.98,5.66,5.84,1190488,0
+HLX.US,D,20170814,000000,5.86,5.93,5.75,5.87,703545,0
+HLX.US,D,20170815,000000,5.8,5.8,5.57,5.77,950696,0
+HLX.US,D,20170816,000000,5.79,5.89,5.63,5.66,1286570,0
+HLX.US,D,20170817,000000,5.64,5.85,5.64,5.74,1555832,0
+HLX.US,D,20170818,000000,5.66,5.99,5.66,5.91,859304,0
+HLX.US,D,20170821,000000,5.84,5.97,5.8,5.93,1088336,0
+HLX.US,D,20170822,000000,5.96,6.14,5.91,6.08,1132661,0
+HLX.US,D,20170823,000000,6.04,6.22,5.99,6.14,835234,0
+HLX.US,D,20170824,000000,6.1,6.215,6.05,6.1,535523,0
+HLX.US,D,20170825,000000,6.15,6.48,6.09,6.45,1136879,0
+HLX.US,D,20170828,000000,6.46,6.52,6.23,6.3,1205990,0
+HLX.US,D,20170829,000000,6.22,6.34,6.135,6.29,962447,0
+HLX.US,D,20170830,000000,6.24,6.33,6.15,6.28,1212843,0
+HLX.US,D,20170831,000000,6.33,6.495,6.23,6.27,1247571,0
+HLX.US,D,20170901,000000,6.27,6.46,6.22,6.46,990821,0
+HLX.US,D,20170905,000000,6.54,6.7,6.49,6.68,1132453,0
+HLX.US,D,20170906,000000,6.72,6.82,6.675,6.8,945956,0
+HLX.US,D,20170907,000000,6.78,6.83,6.61,6.78,891222,0
+HLX.US,D,20170908,000000,6.75,6.79,6.31,6.44,1105950,0
+HLX.US,D,20170911,000000,6.46,6.685,6.39,6.63,1021212,0
+HLX.US,D,20170912,000000,6.66,7.07,6.65,7.02,1237983,0
+HLX.US,D,20170913,000000,7.05,7.46,7.03,7.31,1754114,0
+HLX.US,D,20170914,000000,7.36,7.535,7.27,7.35,959823,0
+HLX.US,D,20170915,000000,7.38,7.38,7.22,7.36,2565465,0
+HLX.US,D,20170918,000000,7.33,7.4799,7.28,7.39,1255050,0
+HLX.US,D,20170919,000000,7.41,7.47,7.355,7.41,1285423,0
+HLX.US,D,20170920,000000,7.48,7.78,7.48,7.72,1238662,0
+HLX.US,D,20170921,000000,7.68,7.68,7.46,7.54,815296,0
+HLX.US,D,20170922,000000,7.46,7.66,7.36,7.46,1215226,0
+HLX.US,D,20170925,000000,7.62,7.74,7.375,7.53,2076552,0
+HLX.US,D,20170926,000000,7.47,7.63,7.38,7.52,1454941,0
+HLX.US,D,20170927,000000,7.19,7.38,7.01,7.22,2879003,0
+HLX.US,D,20170928,000000,7.3,7.385,7.16,7.37,2182550,0
+HLX.US,D,20170929,000000,7.28,7.46,7.22,7.39,1692738,0
+HLX.US,D,20171002,000000,7.2,7.24,6.89,7.01,2165020,0
+HLX.US,D,20171003,000000,7.01,7.1,6.975,7.08,1601450,0
+HLX.US,D,20171004,000000,7.11,7.12,6.82,6.87,1721231,0
+HLX.US,D,20171005,000000,6.87,7.02,6.85,6.91,1731805,0
+HLX.US,D,20171006,000000,6.71,6.81,6.5,6.63,1511731,0
+HLX.US,D,20171009,000000,6.63,7.51,6.54,7.31,4778842,0
+HLX.US,D,20171010,000000,7.43,7.79,7.42,7.64,3262310,0
+HLX.US,D,20171011,000000,7.68,7.97,7.61,7.85,2768616,0
+HLX.US,D,20171012,000000,7.84,8.09,7.77,7.77,2314764,0
+HLX.US,D,20171013,000000,7.9,8.02,7.86,7.86,1055253,0
+HLX.US,D,20171016,000000,7.95,7.98,7.69,7.88,1582160,0
+HLX.US,D,20171017,000000,7.87,7.98,7.74,7.82,1518783,0
+HLX.US,D,20171018,000000,7.85,7.95,7.8,7.9,1778078,0
+HLX.US,D,20171019,000000,7.79,8.04,7.73,7.89,1574858,0
+HLX.US,D,20171020,000000,7.97,7.98,7.75,7.76,1730498,0
+HLX.US,D,20171023,000000,7.62,7.769,6.71,7.11,6536340,0
+HLX.US,D,20171024,000000,7.22,7.22,6.95,7.04,2026297,0
+HLX.US,D,20171025,000000,6.99,7.06,6.75,6.94,1753316,0
+HLX.US,D,20171026,000000,6.94,6.98,6.7,6.97,2412325,0
+HLX.US,D,20171027,000000,6.91,7.02,6.77,6.98,1428851,0
+HLX.US,D,20171030,000000,6.96,7.06,6.695,6.73,1826471,0
+HLX.US,D,20171031,000000,6.73,6.83,6.65,6.82,1773887,0
+HLX.US,D,20171101,000000,6.94,7.12,6.83,6.91,1403497,0
+HLX.US,D,20171102,000000,6.96,7.06,6.885,7.01,1374268,0
+HLX.US,D,20171103,000000,7.03,7.16,6.96,7.15,1155602,0
+HLX.US,D,20171106,000000,7.21,7.61,7.21,7.5,1701063,0
+HLX.US,D,20171107,000000,7.55,7.55,7.33,7.36,1762379,0
+HLX.US,D,20171108,000000,7.29,7.47,7.25,7.32,1693923,0
+HLX.US,D,20171109,000000,7.24,7.505,7.24,7.46,1066159,0
+HLX.US,D,20171110,000000,7.43,7.57,7.1906,7.25,1217446,0
+HLX.US,D,20171113,000000,7.18,7.18,6.86,6.87,1775838,0
+HLX.US,D,20171114,000000,6.8,6.83,6.48,6.5,1428060,0
+HLX.US,D,20171115,000000,6.37,6.45,6.2,6.36,1206358,0
+HLX.US,D,20171116,000000,6.31,6.46,6.26,6.36,1387417,0
+HLX.US,D,20171117,000000,6.41,6.79,6.38,6.74,1592938,0
+HLX.US,D,20171120,000000,6.69,6.83,6.64,6.79,1263225,0
+HLX.US,D,20171121,000000,6.85,6.99,6.71,6.85,1257591,0
+HLX.US,D,20171122,000000,6.99,7.14,6.905,6.98,876932,0
+HLX.US,D,20171124,000000,7.04,7.1,6.795,6.91,491958,0
+HLX.US,D,20171127,000000,6.87,6.9,6.72,6.81,1493133,0
+HLX.US,D,20171128,000000,6.77,6.83,6.68,6.76,1766569,0
+HLX.US,D,20171129,000000,6.76,6.82,6.53,6.71,1031065,0
+HLX.US,D,20171130,000000,6.81,6.915,6.56,6.65,1741451,0
+HLX.US,D,20171201,000000,6.8,6.92,6.59,6.92,1873767,0
+HLX.US,D,20171204,000000,6.92,7.025,6.76,6.79,849605,0
+HLX.US,D,20171205,000000,6.76,6.85,6.61,6.65,1135864,0
+HLX.US,D,20171206,000000,6.6,6.65,6.34,6.37,1422734,0
+HLX.US,D,20171207,000000,6.36,6.445,6.32,6.35,2093514,0
+HLX.US,D,20171208,000000,6.47,6.595,6.41,6.5,871898,0
+HLX.US,D,20171211,000000,6.52,6.73,6.47,6.71,1450177,0
+HLX.US,D,20171212,000000,6.76,6.9,6.74,6.84,1158176,0
+HLX.US,D,20171213,000000,6.85,6.97,6.65,6.68,942986,0
+HLX.US,D,20171214,000000,6.6,6.82,6.58,6.75,1050351,0
+HLX.US,D,20171215,000000,6.79,6.8,6.57,6.63,3500373,0
+HLX.US,D,20171218,000000,6.67,6.93,6.67,6.85,1749589,0
+HLX.US,D,20171219,000000,6.86,7.06,6.795,6.87,2158370,0
+HLX.US,D,20171220,000000,6.93,7.19,6.825,7.18,1135290,0
+HLX.US,D,20171221,000000,7.18,7.71,7.12,7.64,1566978,0
+HLX.US,D,20171222,000000,7.66,7.73,7.49,7.58,1027873,0
+HLX.US,D,20171226,000000,7.6,7.72,7.5,7.66,773035,0
+HLX.US,D,20171227,000000,7.64,7.68,7.5,7.55,699294,0
+HLX.US,D,20171228,000000,7.55,7.58,7.455,7.54,714782,0
+HLX.US,D,20171229,000000,7.56,7.635,7.42,7.54,810494,0
+HLX.US,D,20180102,000000,7.58,7.67,7.395,7.64,1485005,0
+HLX.US,D,20180103,000000,7.68,8.08,7.68,8,1234036,0
+HLX.US,D,20180104,000000,8.04,8.245,7.97,8.18,921482,0
+HLX.US,D,20180105,000000,8.18,8.2,8.06,8.12,1071219,0
+HLX.US,D,20180108,000000,8.08,8.37,7.93,8.29,1653328,0
+HLX.US,D,20180109,000000,8.34,8.39,7.95,8.19,1466975,0
+HLX.US,D,20180110,000000,8.25,8.29,8.01,8.15,1094440,0
+HLX.US,D,20180111,000000,8.34,8.495,8.17,8.34,1391749,0
+HLX.US,D,20180112,000000,8.32,8.7,8.3,8.68,1587545,0
+HLX.US,D,20180116,000000,8.34,8.49,7.81,8.22,2214426,0
+HLX.US,D,20180117,000000,8.27,8.44,8.24,8.28,1137375,0
+HLX.US,D,20180118,000000,8.25,8.3,8.02,8.03,1183475,0
+HLX.US,D,20180119,000000,7.94,8.18,7.911,8.14,890880,0
+HLX.US,D,20180122,000000,8.21,8.29,8.18,8.28,1043611,0
+HLX.US,D,20180123,000000,8.27,8.4,8.25,8.4,909686,0
+HLX.US,D,20180124,000000,8.42,8.45,8.0725,8.27,1613811,0
+HLX.US,D,20180125,000000,8.36,8.4,8.05,8.13,1608692,0
+HLX.US,D,20180126,000000,8.17,8.1952,8.04,8.08,783206,0
+HLX.US,D,20180129,000000,7.99,8.07,7.78,7.8,856035,0
+HLX.US,D,20180130,000000,7.72,7.73,7.49,7.65,708568,0
+HLX.US,D,20180131,000000,7.7,7.73,7.44,7.53,904828,0
+HLX.US,D,20180201,000000,7.54,7.7,7.38,7.55,3370073,0
+HLX.US,D,20180202,000000,7.41,7.735,7.2,7.44,1591821,0
+HLX.US,D,20180205,000000,7.27,7.575,7.05,7.07,1019105,0
+HLX.US,D,20180206,000000,6.9,7.305,6.74,7.22,1691833,0
+HLX.US,D,20180207,000000,7.23,7.345,6.93,6.98,947469,0
+HLX.US,D,20180208,000000,7,7,6.66,6.67,1038965,0
+HLX.US,D,20180209,000000,6.83,6.9,6.27,6.6,1411515,0
+HLX.US,D,20180212,000000,6.7,6.91,6.52,6.82,1138425,0
+HLX.US,D,20180213,000000,6.71,6.88,6.645,6.83,798823,0
+HLX.US,D,20180214,000000,6.71,7.05,6.67,6.96,981271,0
+HLX.US,D,20180215,000000,6.94,7.1,6.87,6.96,925201,0
+HLX.US,D,20180216,000000,6.9,7.04,6.88,6.96,958687,0
+HLX.US,D,20180220,000000,7,7.08,6.41,6.45,2168111,0
+HLX.US,D,20180221,000000,6.4,6.5,6.2,6.3,1432236,0
+HLX.US,D,20180222,000000,6.4,6.69,6.36,6.48,758276,0
+HLX.US,D,20180223,000000,6.56,6.61,6.43,6.6,703908,0
+HLX.US,D,20180226,000000,6.62,6.68,6.41,6.6,1843685,0
+HLX.US,D,20180227,000000,6.6,6.7367,6.36,6.36,940856,0
+HLX.US,D,20180228,000000,6.39,6.4,5.96,5.96,1232968,0
+HLX.US,D,20180301,000000,5.95,6.105,5.9,5.98,1139063,0
+HLX.US,D,20180302,000000,5.91,6.13,5.83,6.09,762126,0
+HLX.US,D,20180305,000000,6.03,6.31,6.03,6.3,639598,0
+HLX.US,D,20180306,000000,6.34,6.485,6.21,6.25,728751,0
+HLX.US,D,20180307,000000,6.16,6.315,6.01,6.18,761107,0
+HLX.US,D,20180308,000000,6.18,6.28,6.14,6.23,662466,0
+HLX.US,D,20180309,000000,6.31,6.495,6.31,6.45,1184412,0
+HLX.US,D,20180312,000000,6.44,6.56,6.435,6.52,630835,0
+HLX.US,D,20180313,000000,6.55,6.66,6.5,6.53,862453,0
+HLX.US,D,20180314,000000,6.09,6.245,5.62,6.05,7235890,0
+HLX.US,D,20180315,000000,6.1,6.2,5.985,6.02,2887201,0
+HLX.US,D,20180316,000000,6.04,6.15,5.89,6.14,3108092,0
+HLX.US,D,20180319,000000,6.09,6.14,5.89,5.95,1349004,0
+HLX.US,D,20180320,000000,5.98,6.04,5.89,5.96,814760,0
+HLX.US,D,20180321,000000,6.01,6.39,5.92,6.28,1550418,0
+HLX.US,D,20180322,000000,6.16,6.225,6.07,6.07,2548504,0
+HLX.US,D,20180323,000000,6.11,6.265,5.99,5.99,1716047,0
+HLX.US,D,20180326,000000,6.1,6.11,5.85,6.03,2880825,0
+HLX.US,D,20180327,000000,6.05,6.19,5.79,5.82,1869323,0
+HLX.US,D,20180328,000000,5.82,5.9,5.71,5.73,1433445,0
+HLX.US,D,20180329,000000,5.77,5.84,5.6775,5.79,1800965,0
+HLX.US,D,20180402,000000,5.69,5.77,5.45,5.52,1355308,0
+HLX.US,D,20180403,000000,5.57,5.635,5.44,5.59,1364139,0
+HLX.US,D,20180404,000000,5.47,5.92,5.46,5.86,1720074,0
+HLX.US,D,20180405,000000,5.87,6.12,5.87,6.09,1474981,0
+HLX.US,D,20180406,000000,6.03,6.14,5.84,5.91,1213549,0
+HLX.US,D,20180409,000000,5.96,5.96,5.69,5.71,1204178,0
+HLX.US,D,20180410,000000,5.82,6.18,5.815,6.1,1731155,0
+HLX.US,D,20180411,000000,6.1,6.425,6.07,6.38,989187,0
+HLX.US,D,20180412,000000,6.38,6.4,6.27,6.39,665197,0
+HLX.US,D,20180413,000000,6.43,6.43,6.31,6.33,776347,0
+HLX.US,D,20180416,000000,6.33,6.33,6.21,6.27,1316736,0
+HLX.US,D,20180417,000000,6.27,6.27,6.08,6.24,992389,0
+HLX.US,D,20180418,000000,6.33,6.58,6.3,6.49,2407456,0
+HLX.US,D,20180419,000000,6.52,6.58,6.42,6.48,1139109,0
+HLX.US,D,20180420,000000,6.44,6.5,6.33,6.49,1209113,0
+HLX.US,D,20180423,000000,6.42,6.48,6.11,6.25,1553841,0
+HLX.US,D,20180424,000000,6.6,7.285,6.6,7.05,4397885,0
+HLX.US,D,20180425,000000,7.38,7.7,7.24,7.58,3809083,0
+HLX.US,D,20180426,000000,7.86,7.97,7.7,7.92,4237603,0
+HLX.US,D,20180427,000000,7.85,8.14,7.78,7.86,2682241,0
+HLX.US,D,20180430,000000,7.82,7.83,7.67,7.72,1836434,0
+HLX.US,D,20180501,000000,7.63,7.73,7.43,7.54,3541084,0
+HLX.US,D,20180502,000000,7.51,7.86,7.51,7.78,1747606,0
+HLX.US,D,20180503,000000,7.75,7.79,7.47,7.54,1168703,0
+HLX.US,D,20180504,000000,7.55,7.75,7.52,7.65,842102,0
+HLX.US,D,20180507,000000,7.7,7.89,7.66,7.69,1210258,0
+HLX.US,D,20180508,000000,7.66,7.77,7.46,7.77,1037315,0
+HLX.US,D,20180509,000000,7.89,8.24,7.872,8.08,1798830,0
+HLX.US,D,20180510,000000,8.06,8.11,7.925,8.09,971763,0
+HLX.US,D,20180511,000000,8.09,8.14,8,8,570827,0
+HLX.US,D,20180514,000000,8,8.085,7.89,7.96,1600995,0
+HLX.US,D,20180515,000000,7.97,8.04,7.895,8,631522,0
+HLX.US,D,20180516,000000,8.01,8.135,8.01,8.07,908208,0
+HLX.US,D,20180517,000000,8.13,8.36,8.11,8.3,1019092,0
+HLX.US,D,20180518,000000,8.33,8.44,8.26,8.4,2451883,0
+HLX.US,D,20180521,000000,8.43,8.55,8.16,8.21,1138911,0
+HLX.US,D,20180522,000000,8.21,8.31,7.985,8.05,858095,0
+HLX.US,D,20180523,000000,7.91,7.98,7.795,7.8,714266,0
+HLX.US,D,20180524,000000,7.66,7.82,7.58,7.75,1016333,0
+HLX.US,D,20180525,000000,7.5,7.56,7.34,7.55,927658,0
+HLX.US,D,20180529,000000,7.42,7.65,7.365,7.48,1024386,0
+HLX.US,D,20180530,000000,7.53,7.83,7.53,7.7,974407,0
+HLX.US,D,20180531,000000,7.65,7.72,7.5335,7.6,541802,0
+HLX.US,D,20180601,000000,7.65,7.71,7.59,7.62,910623,0
+HLX.US,D,20180604,000000,7.66,7.74,7.315,7.39,1216981,0
+HLX.US,D,20180605,000000,7.37,7.62,7.37,7.59,1227833,0
+HLX.US,D,20180606,000000,7.6,7.89,7.6,7.64,2407195,0
+HLX.US,D,20180607,000000,7.74,8.16,7.71,8.13,2044270,0
+HLX.US,D,20180608,000000,8.13,8.14,7.805,7.81,885546,0
+HLX.US,D,20180611,000000,7.72,7.72,7.53,7.66,1063770,0
+HLX.US,D,20180612,000000,7.69,7.73,7.6,7.65,973117,0
+HLX.US,D,20180613,000000,7.62,7.6699,7.51,7.56,1052986,0
+HLX.US,D,20180614,000000,7.63,7.63,7.385,7.42,743635,0
+HLX.US,D,20180615,000000,7.33,7.33,7.14,7.18,2700446,0
+HLX.US,D,20180618,000000,7.16,7.38,7.16,7.33,1359448,0
+HLX.US,D,20180619,000000,7.24,7.44,7.165,7.4,686081,0
+HLX.US,D,20180620,000000,7.46,7.47,7.32,7.42,365103,0
+HLX.US,D,20180621,000000,7.35,7.36,7.13,7.16,583040,0
+HLX.US,D,20180622,000000,7.48,7.705,7.45,7.63,1675384,0
+HLX.US,D,20180625,000000,7.73,7.795,7.505,7.52,1707179,0
+HLX.US,D,20180626,000000,7.48,7.725,7.41,7.65,1853989,0
+HLX.US,D,20180627,000000,7.78,8.44,7.72,8.26,2820825,0
+HLX.US,D,20180628,000000,8.27,8.49,8.19,8.45,2781920,0
+HLX.US,D,20180629,000000,8.5,8.87,8.32,8.33,5086392,0
+HLX.US,D,20180702,000000,8.25,8.25,7.91,8.1,4091131,0
+HLX.US,D,20180703,000000,8.28,8.32,8.04,8.06,456266,0
+HLX.US,D,20180705,000000,8.13,8.13,7.91,7.97,702147,0
+HLX.US,D,20180706,000000,7.89,8.09,7.87,8.01,752847,0
+HLX.US,D,20180709,000000,8.06,8.43,8.01,8.38,1419269,0
+HLX.US,D,20180710,000000,8.49,8.58,8.3401,8.57,1095529,0
+HLX.US,D,20180711,000000,8.45,8.77,8.4,8.44,1325001,0
+HLX.US,D,20180712,000000,8.48,8.48,8.1,8.41,849394,0
+HLX.US,D,20180713,000000,8.47,8.61,8.39,8.53,1228093,0
+HLX.US,D,20180716,000000,8.44,8.58,8.38,8.56,811501,0
+HLX.US,D,20180717,000000,8.56,8.7,8.41,8.65,884545,0
+HLX.US,D,20180718,000000,8.58,8.66,8.33,8.63,945461,0
+HLX.US,D,20180719,000000,8.56,8.745,8.56,8.61,804114,0
+HLX.US,D,20180720,000000,8.71,8.76,8.47,8.71,1089854,0
+HLX.US,D,20180723,000000,8.77,8.79,8.5225,8.75,1268065,0
+HLX.US,D,20180724,000000,9.5,9.58,8.77,8.99,2390198,0
+HLX.US,D,20180725,000000,9.07,9.57,8.84,9.26,2558322,0
+HLX.US,D,20180726,000000,9.24,9.99,9.24,9.85,3150499,0
+HLX.US,D,20180727,000000,9.87,10.25,9.82,9.94,2504647,0
+HLX.US,D,20180730,000000,10.06,10.4154,10.06,10.27,3048588,0
+HLX.US,D,20180731,000000,10.26,10.39,9.98,10.01,2173566,0
+HLX.US,D,20180801,000000,9.89,10.12,9.84,9.99,1740547,0
+HLX.US,D,20180802,000000,9.85,9.85,9.43,9.49,2218731,0
+HLX.US,D,20180803,000000,9.49,9.62,9.27,9.29,1138200,0
+HLX.US,D,20180806,000000,9.35,9.49,9.3001,9.36,1862540,0
+HLX.US,D,20180807,000000,9.51,9.56,9.27,9.29,2343606,0
+HLX.US,D,20180808,000000,9.23,9.38,9.2,9.29,1045353,0
+HLX.US,D,20180809,000000,9.3,9.42,9.21,9.34,961439,0
+HLX.US,D,20180810,000000,9.32,9.47,9.2,9.43,1263021,0
+HLX.US,D,20180813,000000,9.4,9.4,9.04,9.06,887794,0
+HLX.US,D,20180814,000000,9.18,9.37,9.175,9.22,710627,0
+HLX.US,D,20180815,000000,9.12,9.18,8.705,8.86,886272,0
+HLX.US,D,20180816,000000,8.91,9.02,8.85,8.92,738604,0
+HLX.US,D,20180817,000000,8.91,9.02,8.87,8.94,768605,0
+HLX.US,D,20180820,000000,8.9,9.05,8.82,8.97,1513594,0
+HLX.US,D,20180821,000000,9.12,9.24,9.05,9.06,1320968,0
+HLX.US,D,20180822,000000,9.16,9.26,9.105,9.16,788503,0
+HLX.US,D,20180823,000000,9.08,9.18,9.02,9.12,482304,0
+HLX.US,D,20180824,000000,9.21,9.3,9.2,9.21,588697,0
+HLX.US,D,20180827,000000,9.22,9.4,9.17,9.19,465149,0
+HLX.US,D,20180828,000000,9.2,9.28,9,9.02,569572,0
+HLX.US,D,20180829,000000,9.02,9.33,8.99,9.29,825791,0
+HLX.US,D,20180830,000000,9.26,9.3,9.1,9.19,440796,0
+HLX.US,D,20180831,000000,9.15,9.36,9.07,9.36,589617,0
+HLX.US,D,20180904,000000,9.36,9.55,9.25,9.53,1070666,0
+HLX.US,D,20180905,000000,9.46,9.48,9.13,9.29,689864,0
+HLX.US,D,20180906,000000,9.27,9.307,8.73,8.82,876470,0
+HLX.US,D,20180907,000000,8.7,8.91,8.56,8.87,854880,0
+HLX.US,D,20180910,000000,8.92,9.19,8.9,9.1,788041,0
+HLX.US,D,20180911,000000,9.12,9.23,9.02,9.1,690684,0
+HLX.US,D,20180912,000000,9.25,9.29,9.13,9.15,984197,0
+HLX.US,D,20180913,000000,9.13,9.145,8.87,8.89,714274,0
+HLX.US,D,20180914,000000,8.9,9.1,8.81,9.01,1449172,0
+HLX.US,D,20180917,000000,9.01,9.13,9,9.08,1497708,0
+HLX.US,D,20180918,000000,9.2,9.5,9.2,9.3,1552682,0
+HLX.US,D,20180919,000000,9.3,9.72,9.28,9.6,1269323,0
+HLX.US,D,20180920,000000,9.73,9.84,9.65,9.79,1320480,0
+HLX.US,D,20180921,000000,9.85,9.96,9.715,9.74,2473318,0
+HLX.US,D,20180924,000000,9.77,9.94,9.545,9.73,981081,0
+HLX.US,D,20180925,000000,9.83,9.88,9.58,9.61,653487,0
+HLX.US,D,20180926,000000,9.34,9.65,9.34,9.49,630349,0
+HLX.US,D,20180927,000000,9.57,9.63,9.415,9.55,539553,0
+HLX.US,D,20180928,000000,9.5,9.93,9.5,9.88,1165680,0
+HLX.US,D,20181001,000000,9.98,9.9999,9.74,9.88,947544,0
+HLX.US,D,20181002,000000,9.86,9.935,9.75,9.92,1664115,0
+HLX.US,D,20181003,000000,9.92,10.18,9.87,10.12,1132747,0
+HLX.US,D,20181004,000000,10.01,10.29,9.9925,10.1,1412694,0
+HLX.US,D,20181005,000000,10.09,10.295,10.02,10.21,1057112,0
+HLX.US,D,20181008,000000,10.04,10.33,10.04,10.31,653686,0
+HLX.US,D,20181009,000000,10.39,10.89,10.37,10.78,2062417,0
+HLX.US,D,20181010,000000,10.77,10.78,10.06,10.18,2143556,0
+HLX.US,D,20181011,000000,9.97,10.31,9.75,9.84,2006944,0
+HLX.US,D,20181012,000000,10.14,10.255,9.91,10.02,1891942,0
+HLX.US,D,20181015,000000,10.09,10.52,9.94,10.36,1559592,0
+HLX.US,D,20181016,000000,10.41,10.55,10.155,10.53,1538120,0
+HLX.US,D,20181017,000000,10.39,10.64,10.31,10.45,2334946,0
+HLX.US,D,20181018,000000,10.32,10.34,10.09,10.18,1895145,0
+HLX.US,D,20181019,000000,10.21,10.5054,10.18,10.26,2091585,0
+HLX.US,D,20181022,000000,10.19,10.39,10.14,10.26,1781426,0
+HLX.US,D,20181023,000000,10.55,10.83,9.75,9.9,3654731,0
+HLX.US,D,20181024,000000,9.97,9.97,8.95,8.95,2995551,0
+HLX.US,D,20181025,000000,9.08,9.08,8.49,8.51,1918642,0
+HLX.US,D,20181026,000000,8.35,8.695,8.22,8.44,1526116,0
+HLX.US,D,20181029,000000,8.5,8.69,8.015,8.17,1826578,0
+HLX.US,D,20181030,000000,8.09,8.42,8.02,8.4,961710,0
+HLX.US,D,20181031,000000,8.51,8.77,8.44,8.52,2699001,0
+HLX.US,D,20181101,000000,8.67,8.67,8.165,8.46,1014709,0
+HLX.US,D,20181102,000000,8.53,8.61,8.21,8.25,1144694,0
+HLX.US,D,20181105,000000,8.4,8.5,8.13,8.33,930841,0
+HLX.US,D,20181106,000000,8.35,8.43,8.14,8.23,1163081,0
+HLX.US,D,20181107,000000,8.4,8.6,8.235,8.5,1298118,0
+HLX.US,D,20181108,000000,8.43,8.44,8.055,8.18,1561199,0
+HLX.US,D,20181109,000000,8.01,8.23,7.83,8.19,2141534,0
+HLX.US,D,20181112,000000,8.25,8.25,7.66,7.66,859588,0
+HLX.US,D,20181113,000000,7.66,7.76,7.33,7.35,1050149,0
+HLX.US,D,20181114,000000,7.48,7.535,7.26,7.4,1432679,0
+HLX.US,D,20181115,000000,7.33,7.75,7.3,7.58,1122088,0
+HLX.US,D,20181116,000000,7.59,7.93,7.59,7.77,1258245,0
+HLX.US,D,20181119,000000,7.67,8.09,7.51,7.92,1563941,0
+HLX.US,D,20181120,000000,7.72,7.77,7.48,7.64,1818559,0
+HLX.US,D,20181121,000000,7.72,8.01,7.72,7.81,694003,0
+HLX.US,D,20181123,000000,7.45,7.51,7.25,7.39,445576,0
+HLX.US,D,20181126,000000,7.54,7.93,7.5,7.83,1375558,0
+HLX.US,D,20181127,000000,7.8,8.14,7.8,7.93,1187942,0
+HLX.US,D,20181128,000000,7.94,8.16,7.67,8.13,951431,0
+HLX.US,D,20181129,000000,8.13,8.27,7.985,8.18,1249446,0
+HLX.US,D,20181130,000000,8.05,8.3,7.95,8.2,1871164,0
+HLX.US,D,20181203,000000,8.5,8.57,8.29,8.52,1344158,0
+HLX.US,D,20181204,000000,8.47,8.48,8.25,8.35,2109287,0
+HLX.US,D,20181206,000000,8.09,8.09,7.23,7.39,1603447,0
+HLX.US,D,20181207,000000,7.6,7.81,7.09,7.23,1701535,0
+HLX.US,D,20181210,000000,7.12,7.22,6.79,6.87,1134034,0
+HLX.US,D,20181211,000000,7.01,7.07,6.685,6.82,966399,0
+HLX.US,D,20181212,000000,6.95,7.21,6.95,7.09,1510183,0
+HLX.US,D,20181213,000000,7.01,7.07,6.44,6.64,1625288,0
+HLX.US,D,20181214,000000,6.57,6.64,6.4264,6.51,1599116,0
+HLX.US,D,20181217,000000,6.47,6.58,6.17,6.19,1407454,0
+HLX.US,D,20181218,000000,6.19,6.27,5.99,6.25,1376054,0
+HLX.US,D,20181219,000000,6.25,6.44,5.91,6.01,1604645,0
+HLX.US,D,20181220,000000,5.88,6.0458,5.745,5.78,1193752,0
+HLX.US,D,20181221,000000,5.71,5.79,5.385,5.45,2892121,0
+HLX.US,D,20181224,000000,5.34,5.43,5.2,5.21,1051548,0
+HLX.US,D,20181226,000000,5.25,5.455,5.05,5.44,2419913,0
+HLX.US,D,20181227,000000,5.27,5.5,5.24,5.49,1614490,0
+HLX.US,D,20181228,000000,5.51,5.66,5.42,5.44,1476053,0
+HLX.US,D,20181231,000000,5.48,5.5,5.24,5.41,1305263,0
+HLX.US,D,20190102,000000,5.3,5.79,5.19,5.71,1857192,0
+HLX.US,D,20190103,000000,5.7,5.81,5.5,5.7,1158822,0
+HLX.US,D,20190104,000000,5.85,6.18,5.79,6.14,1658421,0
+HLX.US,D,20190107,000000,6.14,6.565,6.05,6.54,1831837,0
+HLX.US,D,20190108,000000,6.71,6.75,6.48,6.66,1914514,0
+HLX.US,D,20190109,000000,6.82,6.91,6.59,6.64,574988,0
+HLX.US,D,20190110,000000,6.76,6.76,6.45,6.76,681762,0
+HLX.US,D,20190111,000000,6.65,6.89,6.545,6.85,1234793,0
+HLX.US,D,20190114,000000,6.73,6.86,6.665,6.73,789406,0
+HLX.US,D,20190115,000000,6.82,7,6.81,6.93,958991,0
+HLX.US,D,20190116,000000,6.91,6.92,6.63,6.73,508326,0
+HLX.US,D,20190117,000000,6.62,6.94,6.56,6.89,1160026,0
+HLX.US,D,20190118,000000,7.12,7.12,6.9266,7.12,1025464,0
+HLX.US,D,20190122,000000,6.83,7.04,6.7,6.83,1370998,0
+HLX.US,D,20190123,000000,6.88,7.11,6.815,6.88,2553611,0
+HLX.US,D,20190124,000000,6.88,7.01,6.7,6.91,1402035,0
+HLX.US,D,20190125,000000,6.98,7.15,6.98,7.06,547785,0
+HLX.US,D,20190128,000000,6.93,7,6.78,6.91,912575,0
+HLX.US,D,20190129,000000,6.98,7.11,6.92,7.02,685395,0
+HLX.US,D,20190130,000000,7.07,7.125,6.91,7.06,737200,0
+HLX.US,D,20190131,000000,7.1,7.1,6.805,6.83,667369,0
+HLX.US,D,20190201,000000,6.88,7.005,6.81,6.94,499433,0
+HLX.US,D,20190204,000000,6.87,7.01,6.81,7,1010985,0
+HLX.US,D,20190205,000000,7,7.065,6.9,7.06,642158,0
+HLX.US,D,20190206,000000,7,7.12,6.9725,7.04,496377,0
+HLX.US,D,20190207,000000,7,7,6.7273,6.85,802288,0
+HLX.US,D,20190208,000000,6.8,6.84,6.615,6.69,602149,0
+HLX.US,D,20190211,000000,6.65,6.935,6.62,6.87,502685,0
+HLX.US,D,20190212,000000,6.97,7.11,6.93,7.09,747872,0
+HLX.US,D,20190213,000000,7.08,7.38,7.08,7.15,692687,0
+HLX.US,D,20190214,000000,7.11,7.32,7.08,7.22,775068,0
+HLX.US,D,20190215,000000,7.33,7.42,7.31,7.36,574115,0
+HLX.US,D,20190219,000000,6.94,7.47,6.6,6.83,2123301,0
+HLX.US,D,20190220,000000,6.88,7.27,6.78,7.25,2275913,0
+HLX.US,D,20190221,000000,7.29,7.375,7.12,7.24,1325112,0
+HLX.US,D,20190222,000000,7.3,7.44,7.175,7.36,1695280,0
+HLX.US,D,20190225,000000,7.36,7.67,7.35,7.48,1036761,0
+HLX.US,D,20190226,000000,7.47,7.63,7.445,7.56,1376592,0
+HLX.US,D,20190227,000000,7.61,7.8,7.55,7.6,2389058,0
+HLX.US,D,20190228,000000,7.63,7.63,7.1736,7.4,1786925,0
+HLX.US,D,20190301,000000,7.4,7.63,7.19,7.24,2906963,0
+HLX.US,D,20190304,000000,7.31,7.41,7.19,7.4,1169365,0
+HLX.US,D,20190305,000000,7.42,7.48,7.33,7.37,940794,0
+HLX.US,D,20190306,000000,7.31,7.5,7.26,7.26,1243971,0
+HLX.US,D,20190307,000000,7.32,7.45,7.29,7.4,1137613,0
+HLX.US,D,20190308,000000,7.28,7.41,7.18,7.28,1284252,0
+HLX.US,D,20190311,000000,7.35,7.62,7.31,7.55,1404188,0
+HLX.US,D,20190312,000000,7.59,7.895,7.575,7.84,1559492,0
+HLX.US,D,20190313,000000,7.97,8.01,7.7,7.74,1434846,0
+HLX.US,D,20190314,000000,7.79,7.93,7.755,7.83,1087660,0
+HLX.US,D,20190315,000000,7.79,7.93,7.35,7.4,6434817,0
+HLX.US,D,20190318,000000,7.34,7.945,7.34,7.92,1487712,0
+HLX.US,D,20190319,000000,8,8.04,7.79,7.82,756879,0
+HLX.US,D,20190320,000000,7.8,8.09,7.8,7.98,1028395,0
+HLX.US,D,20190321,000000,7.98,8.185,7.98,8.06,887052,0
+HLX.US,D,20190322,000000,7.96,7.96,7.41,7.54,1795425,0
+HLX.US,D,20190325,000000,7.55,7.64,7.43,7.55,753677,0
+HLX.US,D,20190326,000000,7.72,7.84,7.6301,7.72,836176,0
+HLX.US,D,20190327,000000,7.67,7.7618,7.53,7.6,689077,0
+HLX.US,D,20190328,000000,7.55,7.745,7.5,7.71,956026,0
+HLX.US,D,20190329,000000,7.83,8.04,7.765,7.91,1366395,0
+HLX.US,D,20190401,000000,8.01,8.23,7.97,8.22,1294886,0
+HLX.US,D,20190402,000000,8.22,8.29,7.95,8.01,851157,0
+HLX.US,D,20190403,000000,8.08,8.2,7.85,7.91,707945,0
+HLX.US,D,20190404,000000,7.92,8.03,7.775,8.02,1119424,0
+HLX.US,D,20190405,000000,8.06,8.33,8.05,8.31,1344671,0
+HLX.US,D,20190408,000000,8.34,8.43,8.25,8.3,1329012,0
+HLX.US,D,20190409,000000,8.25,8.29,8.06,8.08,1052010,0
+HLX.US,D,20190410,000000,8.08,8.22,8.03,8.15,1136597,0
+HLX.US,D,20190411,000000,8.16,8.18,7.885,7.97,984403,0
+HLX.US,D,20190412,000000,8.12,8.12,7.82,7.95,1278421,0
+HLX.US,D,20190415,000000,7.89,8.07,7.83,8.01,779547,0
+HLX.US,D,20190416,000000,8.11,8.11,7.9,8.07,1578421,0
+HLX.US,D,20190417,000000,8.09,8.3,8.025,8.14,1689784,0
+HLX.US,D,20190418,000000,8.13,8.51,8.13,8.38,978017,0
+HLX.US,D,20190422,000000,8.54,8.65,8.46,8.59,1397510,0
+HLX.US,D,20190423,000000,8.37,8.8,7.71,8.58,3349076,0
+HLX.US,D,20190424,000000,8.68,8.766,8.29,8.38,1340747,0
+HLX.US,D,20190425,000000,8.38,8.38,7.64,7.66,1881586,0
+HLX.US,D,20190426,000000,7.66,7.915,7.51,7.89,1737225,0
+HLX.US,D,20190429,000000,7.88,8.08,7.8,8.06,887249,0
+HLX.US,D,20190430,000000,8.14,8.14,7.79,7.82,1196339,0
+HLX.US,D,20190501,000000,7.82,8.09,7.82,7.97,2104912,0
+HLX.US,D,20190502,000000,7.84,7.92,7.525,7.67,1030359,0
+HLX.US,D,20190503,000000,7.79,7.955,7.68,7.86,803582,0
+HLX.US,D,20190506,000000,7.7,7.8,7.62,7.74,823388,0
+HLX.US,D,20190507,000000,7.63,7.67,7.36,7.48,907390,0
+HLX.US,D,20190508,000000,7.48,7.635,7.415,7.48,1199740,0
+HLX.US,D,20190509,000000,7.42,7.525,7.18,7.48,815401,0
+HLX.US,D,20190510,000000,7.46,7.49,7.16,7.43,1235059,0
+HLX.US,D,20190513,000000,7.35,7.449,7.055,7.38,1510537,0
+HLX.US,D,20190514,000000,7.45,7.72,7.39,7.65,657290,0
+HLX.US,D,20190515,000000,7.53,7.87,7.51,7.83,590224,0
+HLX.US,D,20190516,000000,7.89,8.09,7.85,8,569854,0
+HLX.US,D,20190517,000000,7.88,7.93,7.68,7.7,540836,0
+HLX.US,D,20190520,000000,7.64,7.69,7.565,7.65,771039,0
+HLX.US,D,20190521,000000,7.7,7.79,7.67,7.72,1067498,0
+HLX.US,D,20190522,000000,7.64,7.71,7.135,7.3,906221,0
+HLX.US,D,20190523,000000,7.09,7.17,6.86,6.97,791190,0
+HLX.US,D,20190524,000000,7.09,7.135,6.9,7.07,611626,0
+HLX.US,D,20190528,000000,7.08,7.155,7.02,7.05,593699,0
+HLX.US,D,20190529,000000,6.9,7.23,6.87,7.18,750894,0
+HLX.US,D,20190530,000000,7.15,7.24,6.89,7.05,1279520,0
+HLX.US,D,20190531,000000,6.79,6.95,6.75,6.76,896840,0
+HLX.US,D,20190603,000000,6.87,6.97,6.76,6.91,768164,0
+HLX.US,D,20190604,000000,7.02,7.08,6.895,7.04,507247,0
+HLX.US,D,20190605,000000,7.02,7.115,6.87,6.98,980878,0
+HLX.US,D,20190606,000000,6.94,7.1,6.77,6.98,552328,0
+HLX.US,D,20190607,000000,7.8,7.81,7.3,7.73,1241354,0
+HLX.US,D,20190610,000000,7.77,8.06,7.71,7.79,895814,0
+HLX.US,D,20190611,000000,7.9,8.04,7.81,7.91,814116,0
+HLX.US,D,20190612,000000,7.84,7.84,7.4,7.43,894634,0
+HLX.US,D,20190613,000000,7.63,7.78,7.42,7.62,754828,0
+HLX.US,D,20190614,000000,7.59,7.59,7.26,7.29,861800,0
+HLX.US,D,20190617,000000,7.28,7.64,7.18,7.62,531579,0
+HLX.US,D,20190618,000000,7.68,7.95,7.61,7.81,590080,0
+HLX.US,D,20190619,000000,7.8,7.9,7.635,7.87,881926,0
+HLX.US,D,20190620,000000,8,8.35,7.99,8.27,966533,0
+HLX.US,D,20190621,000000,8.27,8.43,8.11,8.22,1526492,0
+HLX.US,D,20190624,000000,8.21,8.305,7.985,8.08,808610,0
+HLX.US,D,20190625,000000,8.1,8.315,8.02,8.22,1075072,0
+HLX.US,D,20190626,000000,8.36,8.545,8.3,8.33,1019463,0
+HLX.US,D,20190627,000000,8.35,8.48,8.25,8.47,1207704,0
+HLX.US,D,20190628,000000,8.47,8.7,8.47,8.63,2399857,0
+HLX.US,D,20190701,000000,8.84,8.96,8.61,8.74,1117624,0
+HLX.US,D,20190702,000000,8.68,8.7,8.44,8.61,791341,0
+HLX.US,D,20190703,000000,8.64,8.65,8.5034,8.61,337201,0
+HLX.US,D,20190705,000000,8.52,8.68,8.465,8.65,491023,0
+HLX.US,D,20190708,000000,8.56,8.625,8.43,8.45,597767,0
+HLX.US,D,20190709,000000,8.41,8.41,8.19,8.35,669795,0
+HLX.US,D,20190710,000000,8.4,8.5,8.22,8.39,1160230,0
+HLX.US,D,20190711,000000,8.39,8.46,8.31,8.44,553953,0
+HLX.US,D,20190712,000000,8.43,8.48,8.305,8.38,803792,0
+HLX.US,D,20190715,000000,8.4,8.42,7.975,8.06,1071688,0
+HLX.US,D,20190716,000000,8.12,8.26,8,8.08,1051172,0
+HLX.US,D,20190717,000000,8.07,8.08,7.88,7.99,911751,0
+HLX.US,D,20190718,000000,8,8.06,7.85,8.03,601818,0
+HLX.US,D,20190719,000000,8.045,8.155,7.98,8.08,945037,0
+HLX.US,D,20190722,000000,8.1,8.3,8.08,8.29,779003,0
+HLX.US,D,20190723,000000,8.36,8.59,8.27,8.55,737364,0
+HLX.US,D,20190724,000000,8.49,8.76,8.34,8.58,1413989,0
+HLX.US,D,20190725,000000,7.64,8.63,7.6,8.47,2083039,0
+HLX.US,D,20190726,000000,8.51,8.84,8.49,8.62,1670927,0
+HLX.US,D,20190729,000000,8.58,8.7,8.35,8.59,1866628,0
+HLX.US,D,20190730,000000,8.43,8.77,8.39,8.76,1393284,0
+HLX.US,D,20190731,000000,8.76,8.94,8.56,8.76,1441186,0
+HLX.US,D,20190801,000000,8.6,8.93,8.51,8.74,1329559,0
+HLX.US,D,20190802,000000,8.05,8.72,7.97,8.05,1146671,0
+HLX.US,D,20190805,000000,7.82,7.92,7.7,7.75,735083,0
+HLX.US,D,20190806,000000,7.7,7.91,7.47,7.7,727162,0
+HLX.US,D,20190807,000000,7.52,7.6,7.295,7.4,920074,0
+HLX.US,D,20190808,000000,7.4909,7.75,7.37,7.71,1093211,0
+HLX.US,D,20190809,000000,7.71,7.71,7.41,7.41,836343,0
+HLX.US,D,20190812,000000,7.33,7.41,7.14,7.175,858676,0
+HLX.US,D,20190813,000000,7.12,7.605,7.12,7.48,841000,0
+HLX.US,D,20190814,000000,7.25,7.25,7.07,7.09,869977,0
+HLX.US,D,20190815,000000,7,7.03,6.8,6.87,863749,0
+HLX.US,D,20190816,000000,6.91,7.205,6.86,7.17,616335,0
+HLX.US,D,20190819,000000,7.34,7.455,7.31,7.37,551413,0
+HLX.US,D,20190820,000000,7.27,7.4,7.22,7.34,523144,0
+HLX.US,D,20190821,000000,7.5,7.565,7.36,7.54,546008,0
+HLX.US,D,20190822,000000,7.58,7.66,7.315,7.34,594570,0
+HLX.US,D,20190823,000000,7.26,7.395,6.9,6.93,624207,0
+HLX.US,D,20190826,000000,7.07,7.155,6.925,6.98,922945,0
+HLX.US,D,20190827,000000,7,7.07,6.78,6.86,550230,0
+HLX.US,D,20190828,000000,6.9,7.225,6.84,7.09,507183,0
+HLX.US,D,20190829,000000,7.23,7.355,7.195,7.31,466405,0
+HLX.US,D,20190830,000000,7.35,7.42,7.09,7.24,862653,0
+HLX.US,D,20190903,000000,7.04,7.17,6.91,7.12,506470,0
+HLX.US,D,20190904,000000,7.27,7.37,7.2,7.34,338359,0
+HLX.US,D,20190905,000000,7.47,7.85,7.47,7.78,1043100,0
+HLX.US,D,20190906,000000,7.7,7.88,7.52,7.79,735001,0
+HLX.US,D,20190909,000000,7.92,8.45,7.92,8.41,1069176,0
+HLX.US,D,20190910,000000,8.45,8.8,8.41,8.75,1618759,0
+HLX.US,D,20190911,000000,8.8,8.985,8.6,8.89,1003953,0
+HLX.US,D,20190912,000000,8.64,8.81,8.3,8.75,819058,0
+HLX.US,D,20190913,000000,8.87,9.2,8.75,8.88,623502,0
+HLX.US,D,20190916,000000,9.5,9.85,9.38,9.7,1658769,0
+HLX.US,D,20190917,000000,9.52,9.55,9.22,9.32,1041315,0
+HLX.US,D,20190918,000000,9.23,9.38,8.845,8.91,940627,0
+HLX.US,D,20190919,000000,9.03,9.15,8.29,8.42,1722596,0
+HLX.US,D,20190920,000000,8.48,8.55,8.2075,8.28,5872391,0
+HLX.US,D,20190923,000000,8.2,8.41,8.13,8.39,1089121,0
+HLX.US,D,20190924,000000,8.31,8.465,8.18,8.23,1723048,0
+HLX.US,D,20190925,000000,8.1,8.69,8.09,8.64,1358971,0
+HLX.US,D,20190926,000000,8.56,8.705,8.28,8.62,970397,0
+HLX.US,D,20190927,000000,8.52,8.6,8.14,8.33,1100834,0
+HLX.US,D,20190930,000000,8.26,8.26,7.88,8.06,1065959,0
+HLX.US,D,20191001,000000,8.11,8.19,7.69,7.72,887158,0
+HLX.US,D,20191002,000000,7.63,7.73,7.49,7.61,920257,0
+HLX.US,D,20191003,000000,7.53,7.7177,7.49,7.67,1313258,0
+HLX.US,D,20191004,000000,7.72,7.78,7.56,7.66,740412,0
+HLX.US,D,20191007,000000,7.65,7.87,7.64,7.65,1195583,0
+HLX.US,D,20191008,000000,7.54,7.6,7.415,7.48,803538,0
+HLX.US,D,20191009,000000,7.64,7.8,7.49,7.62,1381293,0
+HLX.US,D,20191010,000000,7.71,7.95,7.65,7.84,1254186,0
+HLX.US,D,20191011,000000,8.02,8.46,7.99,8.3,1467648,0
+HLX.US,D,20191014,000000,8.12,8.285,7.97,8.18,1368765,0
+HLX.US,D,20191015,000000,8.21,8.53,8.13,8.33,949611,0
+HLX.US,D,20191016,000000,8.32,8.64,8.27,8.43,1156863,0
+HLX.US,D,20191017,000000,8.49,8.625,8.33,8.4,1006987,0
+HLX.US,D,20191018,000000,8.39,8.54,8,8.01,1220409,0
+HLX.US,D,20191021,000000,8.09,8.48,8.06,8.31,1393363,0
+HLX.US,D,20191022,000000,9.22,9.66,8.53,8.94,2444053,0
+HLX.US,D,20191023,000000,8.9,9.505,8.76,9.16,2397691,0
+HLX.US,D,20191024,000000,9.19,9.235,8.94,9.09,1014257,0
+HLX.US,D,20191025,000000,9.07,9.2,8.94,8.97,996693,0
+HLX.US,D,20191028,000000,9,9.15,8.83,8.93,954527,0
+HLX.US,D,20191029,000000,8.82,9.285,8.75,9.17,945021,0
+HLX.US,D,20191030,000000,9.15,9.15,8.68,8.82,1603388,0
+HLX.US,D,20191031,000000,8.82,8.82,8.445,8.59,1272455,0
+HLX.US,D,20191101,000000,8.67,8.77,8.52,8.77,1407734,0
+HLX.US,D,20191104,000000,8.95,9.12,8.855,8.94,1102223,0
+HLX.US,D,20191105,000000,9.02,9.13,8.56,8.63,1392938,0
+HLX.US,D,20191106,000000,8.62,8.65,8.305,8.47,1036713,0
+HLX.US,D,20191107,000000,8.68,8.79,8.355,8.42,634138,0
+HLX.US,D,20191108,000000,8.36,8.53,8.24,8.51,765800,0
+HLX.US,D,20191111,000000,8.34,8.59,8.25,8.55,617383,0
+HLX.US,D,20191112,000000,8.67,8.85,8.52,8.58,825560,0
+HLX.US,D,20191113,000000,8.5,8.58,8.36,8.42,731715,0
+HLX.US,D,20191114,000000,8.44,8.5224,8.295,8.32,572123,0
+HLX.US,D,20191115,000000,8.39,8.48,8.275,8.44,931634,0
+HLX.US,D,20191118,000000,8.34,8.41,8.09,8.15,934085,0
+HLX.US,D,20191119,000000,8.15,8.31,7.97,8.2,1023941,0
+HLX.US,D,20191120,000000,8.2,8.28,8.08,8.1,1034109,0
+HLX.US,D,20191121,000000,8.16,8.39,8.05,8.31,711595,0
+HLX.US,D,20191122,000000,8.38,8.54,8.27,8.51,629675,0
+HLX.US,D,20191125,000000,8.64,8.88,8.57,8.85,1055537,0
+HLX.US,D,20191126,000000,8.82,8.83,8.45,8.47,635179,0
+HLX.US,D,20191127,000000,8.5,8.61,8.42,8.61,331131,0
+HLX.US,D,20191129,000000,8.46,8.46,8.235,8.3,419012,0
+HLX.US,D,20191202,000000,8.38,8.45,8.28,8.37,1185243,0
+HLX.US,D,20191203,000000,8.25,8.39,8.13,8.22,684643,0
+HLX.US,D,20191204,000000,8.45,8.92,8.44,8.7,942198,0
+HLX.US,D,20191205,000000,8.8,8.89,8.63,8.66,693324,0
+HLX.US,D,20191206,000000,8.76,9.18,8.76,9.12,1397901,0
+HLX.US,D,20191209,000000,8.99,9.19,8.94,9.14,910756,0
+HLX.US,D,20191210,000000,9.13,9.23,9.03,9.06,768611,0
+HLX.US,D,20191211,000000,9.07,9.2,9,9.13,670584,0
+HLX.US,D,20191212,000000,9.13,9.46,9.11,9.29,1453454,0
+HLX.US,D,20191213,000000,9.31,9.46,9.2,9.34,794633,0
+HLX.US,D,20191216,000000,9.41,9.58,9.13,9.16,1305286,0
+HLX.US,D,20191217,000000,9.24,9.35,9.12,9.2,855270,0
+HLX.US,D,20191218,000000,9.21,9.27,9.09,9.12,1295102,0
+HLX.US,D,20191219,000000,9.13,9.34,9.0447,9.32,1171360,0
+HLX.US,D,20191220,000000,9.4,9.55,9.31,9.43,4798939,0
+HLX.US,D,20191223,000000,9.42,9.82,9.37,9.74,765687,0
+HLX.US,D,20191224,000000,9.77,9.96,9.74,9.91,512656,0
+HLX.US,D,20191226,000000,9.98,10,9.76,9.82,428169,0
+HLX.US,D,20191227,000000,9.86,9.87,9.44,9.46,887853,0
+HLX.US,D,20191230,000000,9.55,9.86,9.55,9.66,690894,0
+HLX.US,D,20191231,000000,9.53,9.8,9.53,9.63,988429,0
+HLX.US,D,20200102,000000,9.73,9.765,9.47,9.66,817561,0
+HLX.US,D,20200103,000000,9.69,9.8,9.4,9.63,1245501,0
+HLX.US,D,20200106,000000,9.65,9.68,9.45,9.57,990223,0
+HLX.US,D,20200107,000000,9.5,9.57,9.34,9.52,888110,0
+HLX.US,D,20200108,000000,9.51,9.54,9.08,9.16,1174741,0
+HLX.US,D,20200109,000000,9.22,9.415,8.99,9.37,1026019,0
+HLX.US,D,20200110,000000,9.37,9.4,9.2,9.39,672828,0
+HLX.US,D,20200113,000000,9.36,9.38,9.2,9.31,1033813,0
+HLX.US,D,20200114,000000,9.28,9.41,9.09,9.3,837771,0
+HLX.US,D,20200115,000000,9.2,9.34,8.86,8.94,1019710,0
+HLX.US,D,20200116,000000,9.02,9.175,8.96,9.04,1443687,0
+HLX.US,D,20200117,000000,9.15,9.16,8.86,8.91,876167,0
+HLX.US,D,20200121,000000,8.78,8.83,8.66,8.75,1518633,0
+HLX.US,D,20200122,000000,8.75,8.815,8.635,8.75,1028924,0
+HLX.US,D,20200123,000000,8.58,8.88,8.44,8.85,1201083,0
+HLX.US,D,20200124,000000,8.82,8.82,8.49,8.63,1101525,0
+HLX.US,D,20200127,000000,8.31,8.43,8.17,8.32,1064552,0
+HLX.US,D,20200128,000000,8.4,8.58,8.4,8.58,867734,0
+HLX.US,D,20200129,000000,8.63,8.74,8.445,8.47,846896,0
+HLX.US,D,20200130,000000,8.32,8.55,8.29,8.53,656946,0
+HLX.US,D,20200131,000000,8.36,8.41,8.22,8.34,1020494,0
+HLX.US,D,20200203,000000,8.36,8.48,8.31,8.42,1226329,0
+HLX.US,D,20200204,000000,8.66,8.91,8.57,8.65,924268,0
+HLX.US,D,20200205,000000,8.85,9.02,8.57,8.67,1305586,0
+HLX.US,D,20200206,000000,8.73,8.74,8.54,8.62,1792094,0
+HLX.US,D,20200207,000000,8.53,8.555,8.31,8.36,651287,0
+HLX.US,D,20200210,000000,8.27,8.51,8.25,8.45,667776,0
+HLX.US,D,20200211,000000,8.63,8.85,8.54,8.73,806762,0
+HLX.US,D,20200212,000000,8.94,9,8.55,8.73,925424,0
+HLX.US,D,20200213,000000,8.66,8.84,8.66,8.71,626310,0
+HLX.US,D,20200214,000000,8.78,8.84,8.64,8.84,620536,0
+HLX.US,D,20200218,000000,8.72,8.93,8.63,8.82,1308535,0
+HLX.US,D,20200219,000000,8.89,8.98,8.76,8.95,419019,0
+HLX.US,D,20200220,000000,8.97,9.11,8.89,8.89,694051,0
+HLX.US,D,20200221,000000,8.76,8.81,8.24,8.25,1105487,0
+HLX.US,D,20200224,000000,7.8,7.81,7.51,7.52,1503949,0
+HLX.US,D,20200225,000000,7.86,8.263,7.1,7.14,2136381,0
+HLX.US,D,20200226,000000,7.22,7.465,7.025,7.06,1842621,0
+HLX.US,D,20200227,000000,6.87,6.87,6.39,6.43,2290575,0
+HLX.US,D,20200228,000000,6.19,6.73,6.19,6.71,1904094,0
+HLX.US,D,20200302,000000,6.85,6.94,6.56,6.85,1686264,0
+HLX.US,D,20200303,000000,6.86,7.06,6.35,6.49,1717235,0
+HLX.US,D,20200304,000000,6.64,6.68,6.38,6.6,1154430,0
+HLX.US,D,20200305,000000,6.35,6.39,5.905,6.03,1277484,0
+HLX.US,D,20200306,000000,5.68,5.92,5.04,5.19,1677439,0
+HLX.US,D,20200309,000000,3.95,3.95,2.81,2.89,2127655,0
+HLX.US,D,20200310,000000,3.21,3.25,2.53,2.76,3806455,0
+HLX.US,D,20200311,000000,2.76,2.76,2.38,2.41,2284064,0
+HLX.US,D,20200312,000000,2.11,2.22,1.41,1.65,4815074,0
+HLX.US,D,20200313,000000,1.96,2.13,1.64,2.13,4298613,0
+HLX.US,D,20200316,000000,1.87,2.5,1.82,1.94,2812463,0
+HLX.US,D,20200317,000000,1.98,2.08,1.47,1.48,3422270,0
+HLX.US,D,20200318,000000,1.63,1.65,1.3,1.33,2596111,0
+HLX.US,D,20200319,000000,1.33,1.54,1.3,1.54,2596803,0
+HLX.US,D,20200320,000000,1.62,1.81,1.49,1.56,3914780,0
+HLX.US,D,20200323,000000,1.58,1.63,1.44,1.54,1235475,0
+HLX.US,D,20200324,000000,1.65,1.8,1.54,1.8,1656454,0
+HLX.US,D,20200325,000000,1.91,2.25,1.76,2.14,2411585,0
+HLX.US,D,20200326,000000,2.2,2.25,1.83,1.91,2668526,0
+HLX.US,D,20200327,000000,1.94,2.01,1.74,1.87,1540051,0
+HLX.US,D,20200330,000000,1.83,1.84,1.6,1.74,1965762,0
+HLX.US,D,20200331,000000,1.86,1.9,1.63,1.64,2207594,0
+HLX.US,D,20200401,000000,1.61,1.6199,1.2,1.25,3273300,0
+HLX.US,D,20200402,000000,1.44,1.47,1.18,1.18,4974560,0
+HLX.US,D,20200403,000000,1.26,1.3,0.99,1,5632079,0
+HLX.US,D,20200406,000000,1.09,1.2,0.995,1,8009623,0
+HLX.US,D,20200407,000000,1.14,1.18,0.99675,1.01,7213780,0
+HLX.US,D,20200408,000000,1.1,1.29,1.05,1.26,7584572,0
+HLX.US,D,20200409,000000,1.41,1.94,1.3701,1.65,12649168,0
+HLX.US,D,20200413,000000,1.82,1.9,1.65,1.84,8179681,0
+HLX.US,D,20200414,000000,1.88,1.975,1.69,1.75,6044418,0
+HLX.US,D,20200415,000000,1.67,1.7,1.5,1.6,5360544,0
+HLX.US,D,20200416,000000,1.63,1.63,1.41,1.46,3555149,0
+HLX.US,D,20200417,000000,1.52,1.59,1.48,1.54,2980819,0
+HLX.US,D,20200420,000000,1.4,1.53,1.35,1.4,5134549,0
+HLX.US,D,20200421,000000,1.4,1.57,1.3,1.55,4006762,0
+HLX.US,D,20200422,000000,1.64,1.65,1.41,1.59,4199637,0
+HLX.US,D,20200423,000000,1.67,1.82,1.59,1.68,7117012,0
+HLX.US,D,20200424,000000,1.75,1.78,1.55,1.58,4469804,0
+HLX.US,D,20200427,000000,1.56,1.65,1.46,1.6,4402907,0
+HLX.US,D,20200428,000000,1.68,1.73,1.55,1.69,5200551,0
+HLX.US,D,20200429,000000,1.8,2.33,1.77,2.32,9953706,0
+HLX.US,D,20200430,000000,2.7,2.89,2.3,2.54,14389841,0
+HLX.US,D,20200501,000000,2.34,2.6,2.08,2.18,8193624,0
+HLX.US,D,20200504,000000,2.09,2.39,1.96,2.28,4813637,0
+HLX.US,D,20200505,000000,2.47,2.58,2.21,2.25,4907936,0
+HLX.US,D,20200506,000000,2.34,2.35,2.09,2.15,5065374,0
+HLX.US,D,20200507,000000,2.25,2.35,2.12,2.18,3975611,0
+HLX.US,D,20200508,000000,2.26,2.36,2.14,2.35,4564975,0
+HLX.US,D,20200511,000000,2.32,2.32,2.18,2.28,2571882,0
+HLX.US,D,20200512,000000,2.3,2.39,2.21,2.34,4270455,0
+HLX.US,D,20200513,000000,2.31,2.31,1.95,2.06,6653807,0
+HLX.US,D,20200514,000000,2.01,2.18,1.78,2.14,4316418,0
+HLX.US,D,20200515,000000,2.09,2.16,2.01,2.07,2286177,0
+HLX.US,D,20200518,000000,2.26,2.37,2.185,2.35,5036358,0
+HLX.US,D,20200519,000000,2.36,2.795,2.2199,2.5,7845278,0
+HLX.US,D,20200520,000000,2.7,2.84,2.53,2.62,4733687,0
+HLX.US,D,20200521,000000,2.62,2.75,2.58,2.64,3587793,0
+HLX.US,D,20200522,000000,2.64,2.67,2.48,2.58,2887143,0
+HLX.US,D,20200526,000000,2.75,3.05,2.67,3.01,6660714,0
+HLX.US,D,20200527,000000,3.15,3.35,3.04,3.32,7244694,0
+HLX.US,D,20200528,000000,3.59,3.6999,3.36,3.41,7373743,0
+HLX.US,D,20200529,000000,3.41,3.48,3.12,3.36,5317539,0
+HLX.US,D,20200601,000000,3.41,3.57,3.27,3.52,3580132,0
+HLX.US,D,20200602,000000,3.6,3.96,3.51,3.78,5177481,0
+HLX.US,D,20200603,000000,3.93,4.02,3.72,3.83,5912373,0
+HLX.US,D,20200604,000000,3.78,4.28,3.67,4.27,5565453,0
+HLX.US,D,20200605,000000,4.65,5.18,4.56,5.11,7828736,0
+HLX.US,D,20200608,000000,5.45,5.8,5.31,5.4,6892880,0
+HLX.US,D,20200609,000000,4.9,5.17,4.7,4.92,4060569,0
+HLX.US,D,20200610,000000,4.66,5.09,4.34,4.75,5896179,0
+HLX.US,D,20200611,000000,3.51,4.1684,3.31,3.61,6527207,0
+HLX.US,D,20200612,000000,4.3,4.32,3.89,4.13,4868702,0
+HLX.US,D,20200615,000000,3.76,4.33,3.7,4.27,3613494,0
+HLX.US,D,20200616,000000,4.71,4.73,4.08,4.14,3998658,0
+HLX.US,D,20200617,000000,4.13,4.145,3.8635,3.88,2669050,0
+HLX.US,D,20200618,000000,3.78,4,3.71,3.86,2188716,0
+HLX.US,D,20200619,000000,3.98,4.005,3.68,3.71,4666460,0
+HLX.US,D,20200622,000000,3.65,3.79,3.52,3.76,2354565,0
+HLX.US,D,20200623,000000,3.86,3.9,3.69,3.79,2067659,0
+HLX.US,D,20200624,000000,3.65,3.65,3.22,3.23,3990210,0
+HLX.US,D,20200625,000000,3.1,3.57,3.09,3.57,3586884,0
+HLX.US,D,20200626,000000,3.46,3.46,3.1917,3.3,3351878,0
+HLX.US,D,20200629,000000,3.27,3.53,3.25,3.53,2221243,0
+HLX.US,D,20200630,000000,3.44,3.54,3.3,3.47,3584218,0
+HLX.US,D,20200701,000000,3.51,3.67,3.465,3.58,2850124,0
+HLX.US,D,20200702,000000,3.65,3.69,3.45,3.48,3100821,0
+HLX.US,D,20200706,000000,3.54,3.67,3.51,3.64,1876755,0
+HLX.US,D,20200707,000000,3.54,3.6,3.36,3.43,2679772,0
+HLX.US,D,20200708,000000,3.44,3.55,3.19,3.35,4399398,0
+HLX.US,D,20200709,000000,3.3,3.33,3.13,3.18,2256131,0
+HLX.US,D,20200710,000000,3.23,3.44,3.18,3.43,2457736,0
+HLX.US,D,20200713,000000,3.43,3.49,3.25,3.26,1973379,0
+HLX.US,D,20200714,000000,3.2,3.45,3.08,3.41,2236109,0
+HLX.US,D,20200715,000000,3.53,3.6777,3.42,3.56,3472531,0
+HLX.US,D,20200716,000000,3.5,3.64,3.4217,3.57,1421247,0
+HLX.US,D,20200717,000000,3.57,3.65,3.41,3.41,1274222,0
+HLX.US,D,20200720,000000,3.49,3.69,3.45,3.52,2655720,0
+HLX.US,D,20200721,000000,3.59,4.05,3.59,3.92,3863878,0
+HLX.US,D,20200722,000000,3.76,3.87,3.71,3.82,2505457,0
+HLX.US,D,20200723,000000,4.41,5.34,4.4,4.85,17547799,0
+HLX.US,D,20200724,000000,4.7,4.875,4.52,4.66,4428928,0
+HLX.US,D,20200727,000000,4.62,4.7477,4.42,4.45,3410777,0
+HLX.US,D,20200728,000000,4.35,4.555,4.27,4.3,2275596,0
+HLX.US,D,20200729,000000,4.33,4.45,4.22,4.42,1637213,0
+HLX.US,D,20200730,000000,4.34,4.34,4.1301,4.26,1480973,0
+HLX.US,D,20200731,000000,4.26,4.3,4.04,4.19,1816449,0
+HLX.US,D,20200803,000000,4.24,4.31,4.13,4.24,1533056,0
+HLX.US,D,20200804,000000,4.23,4.395,4.21,4.35,1463547,0
+HLX.US,D,20200805,000000,4.46,4.63,4.4123,4.61,1663936,0
+HLX.US,D,20200806,000000,4.61,4.6177,4.43,4.46,1119759,0
+HLX.US,D,20200807,000000,4.58,4.61,4.37,4.61,1413245,0
+HLX.US,D,20200810,000000,4.65,4.98,4.6477,4.92,1827807,0
+HLX.US,D,20200811,000000,5.02,5.18,4.775,4.81,2648612,0
+HLX.US,D,20200812,000000,4.45,4.5,4.095,4.37,9788983,0
+HLX.US,D,20200813,000000,4.35,4.3977,4.2406,4.27,2346320,0
+HLX.US,D,20200814,000000,4.22,4.32,4.22,4.26,1567730,0
+HLX.US,D,20200817,000000,4.26,4.28,4.16,4.25,1681067,0
+HLX.US,D,20200818,000000,4.2,4.28,4.14,4.19,2037782,0
+HLX.US,D,20200819,000000,4.19,4.2,4.0834,4.09,1340755,0
+HLX.US,D,20200820,000000,4.02,4.06,3.86,3.93,2260197,0
+HLX.US,D,20200821,000000,3.92,3.92,3.5201,3.58,3088920,0
+HLX.US,D,20200824,000000,3.71,3.93,3.65,3.83,4135860,0
+HLX.US,D,20200825,000000,3.89,3.94,3.76,3.84,1746758,0
+HLX.US,D,20200826,000000,3.81,3.89,3.6,3.66,1317929,0
+HLX.US,D,20200827,000000,3.65,3.6829,3.5301,3.64,1585694,0
+HLX.US,D,20200828,000000,3.66,3.79,3.63,3.78,1247633,0
+HLX.US,D,20200831,000000,3.76,3.7723,3.57,3.58,1407006,0
+HLX.US,D,20200901,000000,3.57,3.65,3.521,3.61,955221,0
+HLX.US,D,20200902,000000,3.59,3.5922,3.38,3.45,1943999,0
+HLX.US,D,20200903,000000,3.45,3.66,3.41,3.47,1619822,0
+HLX.US,D,20200904,000000,3.56,3.56,3.32,3.52,1593053,0
+HLX.US,D,20200908,000000,3.47,3.47,3.21,3.24,1798550,0
+HLX.US,D,20200909,000000,3.34,3.34,3.1521,3.21,2077499,0
+HLX.US,D,20200910,000000,3.2,3.26,3.02,3.06,2452009,0
+HLX.US,D,20200911,000000,3.09,3.09,2.97,3.02,1786967,0
+HLX.US,D,20200914,000000,3.03,3.22,2.95,3.22,3677784,0
+HLX.US,D,20200915,000000,3.25,3.34,3.13,3.19,3515824,0
+HLX.US,D,20200916,000000,3.22,3.3,3.07,3.09,4621636,0
+HLX.US,D,20200917,000000,3.05,3.1,2.96,3.09,3632127,0
+HLX.US,D,20200918,000000,3.09,3.26,2.99,3.06,6309203,0
+HLX.US,D,20200921,000000,2.97,3,2.7516,2.79,3703865,0
+HLX.US,D,20200922,000000,2.83,2.96,2.77,2.78,2040432,0
+HLX.US,D,20200923,000000,2.81,2.8498,2.51,2.51,3387538,0
+HLX.US,D,20200924,000000,2.52,2.6,2.3513,2.46,3098517,0
+HLX.US,D,20200925,000000,2.42,2.4981,2.35,2.37,2932798,0
+HLX.US,D,20200928,000000,2.45,2.65,2.45,2.52,2669229,0
+HLX.US,D,20200929,000000,2.56,2.56,2.37,2.43,2760822,0
+HLX.US,D,20200930,000000,2.43,2.52,2.32,2.41,4055900,0
+HLX.US,D,20201001,000000,2.42,2.44,2.26,2.35,2533635,0
+HLX.US,D,20201002,000000,2.2,2.4504,2.2,2.38,2242441,0
+HLX.US,D,20201005,000000,2.44,2.57,2.374,2.56,2564311,0
+HLX.US,D,20201006,000000,2.7,2.77,2.47,2.5,3696589,0
+HLX.US,D,20201007,000000,2.51,2.585,2.47,2.58,2747743,0
+HLX.US,D,20201008,000000,2.64,2.82,2.6,2.81,2594919,0
+HLX.US,D,20201009,000000,2.86,2.9,2.67,2.75,3564248,0
+HLX.US,D,20201012,000000,2.79,2.83,2.65,2.78,2018550,0
+HLX.US,D,20201013,000000,2.72,2.79,2.68,2.68,1923278,0
+HLX.US,D,20201014,000000,2.7,2.9,2.69,2.84,2724840,0
+HLX.US,D,20201015,000000,2.75,2.82,2.65,2.82,2093043,0
+HLX.US,D,20201016,000000,2.77,2.8199,2.565,2.61,2724659,0
+HLX.US,D,20201019,000000,2.62,2.71,2.555,2.58,2105459,0
+HLX.US,D,20201020,000000,2.6,2.7,2.555,2.66,2257642,0
+HLX.US,D,20201021,000000,2.66,2.695,2.54,2.61,1861417,0
+HLX.US,D,20201022,000000,2.98,3.05,2.65,2.71,4715403,0
+HLX.US,D,20201023,000000,2.71,2.915,2.69,2.77,4232239,0
+HLX.US,D,20201026,000000,2.73,2.75,2.51,2.54,2237752,0
+HLX.US,D,20201027,000000,2.56,2.58,2.46,2.53,1879059,0
+HLX.US,D,20201028,000000,2.41,2.45,2.31,2.35,2250238,0
+HLX.US,D,20201029,000000,2.3,2.42,2.2301,2.41,2196858,0
+HLX.US,D,20201030,000000,2.39,2.54,2.38,2.48,3301648,0
+HLX.US,D,20201102,000000,2.53,2.69,2.4588,2.65,1873012,0
+HLX.US,D,20201103,000000,2.72,2.78,2.56,2.64,1924066,0
+HLX.US,D,20201104,000000,2.59,2.655,2.47,2.6,1651120,0
+HLX.US,D,20201105,000000,2.62,2.69,2.58,2.66,2181171,0
+HLX.US,D,20201106,000000,2.63,2.6887,2.56,2.56,1378464,0
+HLX.US,D,20201109,000000,2.87,3.29,2.68,3.14,6159271,0
+HLX.US,D,20201110,000000,3.24,3.3,3.0213,3.22,3343105,0
+HLX.US,D,20201111,000000,3.25,3.3,2.92,2.99,2938992,0
+HLX.US,D,20201112,000000,2.94,3.01,2.81,2.85,2063748,0
+HLX.US,D,20201113,000000,2.86,3.04,2.86,2.98,3313969,0
+HLX.US,D,20201116,000000,3.15,3.39,3.1334,3.2,5192167,0
+HLX.US,D,20201117,000000,3.15,3.39,3.07,3.38,2780407,0
+HLX.US,D,20201118,000000,3.44,3.7,3.41,3.42,3378291,0
+HLX.US,D,20201119,000000,3.42,3.42,3.235,3.38,2104485,0
+HLX.US,D,20201120,000000,3.34,3.37,3.19,3.29,2228946,0
+HLX.US,D,20201123,000000,3.41,3.845,3.39,3.77,6077650,0
+HLX.US,D,20201124,000000,4,4.19,3.94,4.07,5790925,0
+HLX.US,D,20201125,000000,3.96,4.16,3.9,4.09,3040077,0
+HLX.US,D,20201127,000000,4.05,4.15,4.01,4.13,1896742,0
+HLX.US,D,20201130,000000,4.06,4.12,3.72,3.76,3807957,0
+HLX.US,D,20201201,000000,3.89,4.02,3.775,3.86,2233952,0
+HLX.US,D,20201202,000000,3.78,4.03,3.7374,4.03,4577436,0
+HLX.US,D,20201203,000000,4.06,4.13,3.92,3.95,1956771,0
+HLX.US,D,20201204,000000,4.04,4.3,4.0001,4.29,3232592,0
+HLX.US,D,20201207,000000,4.22,4.35,4.13,4.32,3501449,0
+HLX.US,D,20201208,000000,4.27,4.295,4.0901,4.19,2817055,0
+HLX.US,D,20201209,000000,4.27,4.29,3.92,4.08,3282887,0
+HLX.US,D,20201210,000000,4.04,4.4,3.955,4.4,3198435,0
+HLX.US,D,20201211,000000,4.32,4.37,4.11,4.19,2238548,0
+HLX.US,D,20201214,000000,4.3,4.4,4.1421,4.18,2643000,0
+HLX.US,D,20201215,000000,4.18,4.395,4.155,4.37,2442429,0
+HLX.US,D,20201216,000000,4.36,4.38,4.26,4.29,1838743,0
+HLX.US,D,20201217,000000,4.29,4.335,4.24,4.3,1659500,0
+HLX.US,D,20201218,000000,4.28,4.37,4.22,4.23,7806962,0
+HLX.US,D,20201221,000000,4.05,4.15,4.01,4.08,2252879,0
+HLX.US,D,20201222,000000,4.07,4.0995,3.94,4.03,1857736,0
+HLX.US,D,20201223,000000,4.08,4.29,4.065,4.2,1737522,0
+HLX.US,D,20201224,000000,4.23,4.23,4.1,4.13,818640,0
+HLX.US,D,20201228,000000,4.2,4.285,4.07,4.12,1829916,0
+HLX.US,D,20201229,000000,4.16,4.17,3.98,4.12,1710039,0
+HLX.US,D,20201230,000000,4.12,4.2352,4.11,4.18,1316881,0
+HLX.US,D,20201231,000000,4.2,4.35,4.16,4.2,1908559,0
+HLX.US,D,20210104,000000,4.26,4.34,4.09,4.24,2032580,0
+HLX.US,D,20210105,000000,4.22,4.65,4.22,4.57,4195953,0
+HLX.US,D,20210106,000000,4.65,4.91,4.6116,4.77,3110569,0
+HLX.US,D,20210107,000000,4.84,4.89,4.65,4.73,2069779,0
+HLX.US,D,20210108,000000,4.79,4.8268,4.6,4.79,1993026,0
+HLX.US,D,20210111,000000,4.6,4.7,4.53,4.66,1604966,0
+HLX.US,D,20210112,000000,4.69,5.03,4.67,5,3154397,0
+HLX.US,D,20210113,000000,5.08,5.08,4.72,4.77,2260777,0
+HLX.US,D,20210114,000000,4.85,5.14,4.85,4.96,3132431,0
+HLX.US,D,20210115,000000,4.9,4.92,4.62,4.67,2396497,0
+HLX.US,D,20210119,000000,4.79,4.8,4.65,4.8,1769447,0
+HLX.US,D,20210120,000000,4.85,4.8899,4.665,4.71,1343166,0
+HLX.US,D,20210121,000000,4.64,4.74,4.385,4.4,1938106,0
+HLX.US,D,20210122,000000,4.26,4.51,4.2061,4.51,2412704,0
+HLX.US,D,20210125,000000,4.38,4.48,4.28,4.34,2261583,0
+HLX.US,D,20210126,000000,4.4,4.44,4.21,4.35,2913784,0
+HLX.US,D,20210127,000000,4.2,4.415,4.1021,4.17,2745137,0
+HLX.US,D,20210128,000000,4.25,4.38,4.16,4.25,1971191,0
+HLX.US,D,20210129,000000,4.16,4.24,4.03,4.12,2075478,0
+HLX.US,D,20210201,000000,4.15,4.25,4.01,4.24,1625192,0
+HLX.US,D,20210202,000000,4.38,4.44,4.19,4.21,1785837,0
+HLX.US,D,20210203,000000,4.23,4.5,4.22,4.5,2069336,0
+HLX.US,D,20210204,000000,4.53,4.67,4.375,4.65,1599754,0
+HLX.US,D,20210205,000000,4.75,4.75,4.5503,4.6,1066457,0
+HLX.US,D,20210208,000000,4.68,4.87,4.675,4.79,1690576,0
+HLX.US,D,20210209,000000,4.73,4.86,4.605,4.73,1514829,0
+HLX.US,D,20210210,000000,4.75,4.87,4.65,4.81,1475627,0
+HLX.US,D,20210211,000000,4.74,4.76,4.47,4.68,2376507,0
+HLX.US,D,20210212,000000,4.57,4.7,4.44,4.61,1380332,0
+HLX.US,D,20210216,000000,4.83,5.06,4.8001,4.93,2340687,0
+HLX.US,D,20210217,000000,4.96,4.995,4.765,4.97,2021481,0
+HLX.US,D,20210218,000000,4.9,4.92,4.7,4.8,1660929,0
+HLX.US,D,20210219,000000,4.82,4.99,4.82,4.95,1447306,0
+HLX.US,D,20210222,000000,4.96,5.58,4.95,5.33,4872917,0
+HLX.US,D,20210223,000000,5.24,5.25,4.6249,4.76,4131904,0
+HLX.US,D,20210224,000000,4.82,5.14,4.8,4.97,2811067,0
+HLX.US,D,20210225,000000,5,5.2183,4.84,4.86,3630138,0
+HLX.US,D,20210226,000000,4.82,4.99,4.65,4.9,2432604,0
+HLX.US,D,20210301,000000,5.07,5.27,4.98,5.27,2557531,0
+HLX.US,D,20210302,000000,5.26,5.32,4.9497,4.99,1807352,0
+HLX.US,D,20210303,000000,5.04,5.2,5,5.06,1955857,0
+HLX.US,D,20210304,000000,5.15,5.35,5.02,5.33,3684134,0
+HLX.US,D,20210305,000000,5.52,5.93,5.3,5.85,6863749,0
+HLX.US,D,20210308,000000,5.9,6.23,5.78,6.18,4496119,0
+HLX.US,D,20210309,000000,6.19,6.35,6.04,6.21,2414345,0
+HLX.US,D,20210310,000000,6.15,6.7,6.13,6.68,3174964,0
+HLX.US,D,20210311,000000,6.76,6.76,6.36,6.46,2748383,0
+HLX.US,D,20210312,000000,6.47,6.5299,6.04,6.16,2643270,0
+HLX.US,D,20210315,000000,6.12,6.28,6.03,6.28,2527130,0
+HLX.US,D,20210316,000000,6.14,6.1463,5.72,5.73,2033989,0
+HLX.US,D,20210317,000000,5.65,5.92,5.56,5.86,1726054,0
+HLX.US,D,20210318,000000,5.78,5.78,5.27,5.36,2043607,0
+HLX.US,D,20210319,000000,5.31,5.595,5.255,5.45,4895554,0
+HLX.US,D,20210322,000000,5.41,5.47,5.22,5.32,1518679,0
+HLX.US,D,20210323,000000,5.14,5.22,4.86,4.88,2209838,0
+HLX.US,D,20210324,000000,5.05,5.24,4.92,4.93,1551795,0
+HLX.US,D,20210325,000000,4.8,4.99,4.6,4.96,1937602,0
+HLX.US,D,20210326,000000,5.14,5.23,4.91,5.08,1776110,0
+HLX.US,D,20210329,000000,4.98,5.0799,4.81,4.85,1897612,0
+HLX.US,D,20210330,000000,4.78,4.955,4.69,4.84,1113633,0
+HLX.US,D,20210331,000000,4.84,5.095,4.8,5.05,3084918,0
+HLX.US,D,20210401,000000,5.1,5.28,5.03,5.28,1345734,0
+HLX.US,D,20210405,000000,5.27,5.28,4.925,4.98,1493491,0
+HLX.US,D,20210406,000000,5.02,5.215,5,5.04,1004604,0
+HLX.US,D,20210407,000000,5.09,5.125,4.955,5.04,1487017,0
+HLX.US,D,20210408,000000,5,5.03,4.85,4.92,1647236,0
+HLX.US,D,20210409,000000,4.93,5,4.84,4.84,1163473,0
+HLX.US,D,20210412,000000,4.94,4.99,4.75,4.78,1304938,0
+HLX.US,D,20210413,000000,4.76,4.82,4.63,4.68,1297928,0
+HLX.US,D,20210414,000000,4.74,5.095,4.74,4.97,2277514,0
+HLX.US,D,20210415,000000,5.01,5.06,4.81,4.85,1262657,0
+HLX.US,D,20210416,000000,4.9,4.95,4.755,4.77,997186,0
+HLX.US,D,20210419,000000,4.75,4.83,4.7,4.75,900396,0
+HLX.US,D,20210420,000000,4.72,4.75,4.35,4.36,2675131,0
+HLX.US,D,20210421,000000,4.28,4.49,4.211,4.49,1283261,0
+HLX.US,D,20210422,000000,4.51,4.52,4.37,4.39,1204255,0
+HLX.US,D,20210423,000000,4.4,4.545,4.36,4.47,1113777,0
+HLX.US,D,20210426,000000,4.45,4.58,4.41,4.52,1357240,0
+HLX.US,D,20210427,000000,4.52,4.545,4.05,4.19,3432328,0
+HLX.US,D,20210428,000000,4.12,4.5,4.05,4.43,2563905,0
+HLX.US,D,20210429,000000,4.55,4.57,4.3,4.44,1766770,0
+HLX.US,D,20210430,000000,4.34,4.428,4.23,4.29,1862509,0
+HLX.US,D,20210503,000000,4.38,4.47,4.33,4.44,1716226,0
+HLX.US,D,20210504,000000,4.46,4.5,4.27,4.49,1245871,0
+HLX.US,D,20210505,000000,4.52,4.76,4.52,4.76,1335601,0
+HLX.US,D,20210506,000000,4.75,4.88,4.5719,4.87,1597138,0
+HLX.US,D,20210507,000000,4.77,5.085,4.71,5.08,1786422,0
+HLX.US,D,20210510,000000,5.13,5.285,4.85,4.85,1859689,0
+HLX.US,D,20210511,000000,4.65,4.995,4.6106,4.95,1527537,0
+HLX.US,D,20210512,000000,4.97,5.12,4.77,4.79,2049008,0
+HLX.US,D,20210513,000000,4.73,4.98,4.685,4.97,2079524,0
+HLX.US,D,20210514,000000,5.05,5.13,4.93,5.13,1373468,0
+HLX.US,D,20210517,000000,5.08,5.29,5.02,5.29,1389117,0
+HLX.US,D,20210518,000000,5.26,5.31,5.09,5.1,1322528,0
+HLX.US,D,20210519,000000,4.95,5.095,4.82,5.01,1347678,0
+HLX.US,D,20210520,000000,5.01,5.0341,4.8331,4.93,1206682,0
+HLX.US,D,20210521,000000,5.02,5.155,4.93,5.07,1086322,0
+HLX.US,D,20210524,000000,5.13,5.13,4.9727,5.08,968509,0
+HLX.US,D,20210525,000000,5.07,5.14,4.81,4.81,1250356,0
+HLX.US,D,20210526,000000,4.83,5.015,4.81,4.97,894087,0
+HLX.US,D,20210527,000000,5.02,5.23,5.01,5.2,1635563,0
+HLX.US,D,20210528,000000,5.48,5.48,5.22,5.23,2542770,0
+HLX.US,D,20210601,000000,5.39,5.55,5.32,5.5,2431868,0
+HLX.US,D,20210602,000000,5.67,6.06,5.445,6.05,3277538,0
+HLX.US,D,20210603,000000,6,6.28,5.91,6.16,4179730,0
+HLX.US,D,20210604,000000,6.24,6.49,6.06,6.46,2632430,0
+HLX.US,D,20210607,000000,6.45,6.46,6.1134,6.19,2331100,0
+HLX.US,D,20210608,000000,6.13,6.37,6.04,6.3,1564713,0
+HLX.US,D,20210609,000000,6.15,6.18,6.035,6.08,1369080,0
+HLX.US,D,20210610,000000,6.17,6.22,5.94,6.02,1466180,0
+HLX.US,D,20210611,000000,6.13,6.26,6.025,6.04,1933099,0
+HLX.US,D,20210614,000000,6.1,6.35,5.98,6.02,1994198,0
+HLX.US,D,20210615,000000,6.06,6.26,5.875,6.24,2826594,0
+HLX.US,D,20210616,000000,6.19,6.34,6.13,6.25,2584107,0
+HLX.US,D,20210617,000000,6.24,6.25,5.62,5.93,3346284,0
+HLX.US,D,20210618,000000,5.72,6.025,5.7,5.9,3651367,0
+HLX.US,D,20210621,000000,5.9,6.19,5.892,6.12,2232726,0
+HLX.US,D,20210622,000000,6.08,6.32,6.02,6.26,2228418,0
+HLX.US,D,20210623,000000,6.35,6.7,6.31,6.36,2976706,0
+HLX.US,D,20210624,000000,6.38,6.6,6.21,6.52,1956235,0
+HLX.US,D,20210625,000000,6.56,6.6,6.07,6.1,5104011,0
+HLX.US,D,20210628,000000,6.06,6.08,5.65,5.79,2377861,0
+HLX.US,D,20210629,000000,5.86,5.93,5.66,5.69,1799611,0
+HLX.US,D,20210630,000000,5.75,5.76,5.6,5.71,3451486,0
+HLX.US,D,20210701,000000,5.92,6,5.79,5.86,1621119,0
+HLX.US,D,20210702,000000,5.81,5.83,5.61,5.67,1106712,0
+HLX.US,D,20210706,000000,5.67,5.67,5.355,5.41,2156382,0
+HLX.US,D,20210707,000000,5.35,5.48,5.145,5.22,1478234,0
+HLX.US,D,20210708,000000,5.07,5.225,5,5.16,1519322,0
+HLX.US,D,20210709,000000,5.29,5.38,5.21,5.22,1745893,0
+HLX.US,D,20210712,000000,5.185,5.25,5.02,5.22,1016906,0
+HLX.US,D,20210713,000000,5.16,5.21,5.04,5.08,1140094,0
+HLX.US,D,20210714,000000,5.18,5.26,4.78,4.84,2061808,0
+HLX.US,D,20210715,000000,4.75,4.9,4.6,4.67,2200061,0
+HLX.US,D,20210716,000000,4.53,4.615,4.37,4.45,3380328,0
+HLX.US,D,20210719,000000,4.23,4.31,4.065,4.17,2997995,0
+HLX.US,D,20210720,000000,4.17,4.41,4.1,4.3,2582028,0
+HLX.US,D,20210721,000000,4.44,4.7,4.42,4.65,2710684,0
+HLX.US,D,20210722,000000,4.68,4.68,4.48,4.54,1891353,0
+HLX.US,D,20210723,000000,4.56,4.56,4.35,4.41,1072905,0
+HLX.US,D,20210726,000000,4.455,4.745,4.455,4.61,1876331,0
+HLX.US,D,20210727,000000,4.425,4.425,4.1,4.15,4077321,0
+HLX.US,D,20210728,000000,4.06,4.16,3.88,4.11,4196389,0
+HLX.US,D,20210729,000000,4.15,4.32,4.09,4.29,2331839,0
+HLX.US,D,20210730,000000,4.24,4.27,4.07,4.15,1460696,0
+HLX.US,D,20210802,000000,4.17,4.405,4.07,4.09,2004320,0
+HLX.US,D,20210803,000000,4.05,4.24,3.99,4.22,1645939,0
+HLX.US,D,20210804,000000,4.09,4.125,3.915,4.01,3280806,0
+HLX.US,D,20210805,000000,4.06,4.16,4,4.06,1270673,0
+HLX.US,D,20210806,000000,4.11,4.195,4.07,4.08,915769,0
+HLX.US,D,20210809,000000,3.99,4.02,3.92,3.99,1101103,0
+HLX.US,D,20210810,000000,4.03,4.15,4,4.11,1436442,0
+HLX.US,D,20210811,000000,4.06,4.17,3.96,4.13,1211166,0
+HLX.US,D,20210812,000000,4.1,4.14,3.92,3.97,1138311,0
+HLX.US,D,20210813,000000,3.95,3.96,3.83,3.87,1034748,0
+HLX.US,D,20210816,000000,3.77,3.81,3.66,3.7,1433960,0
+HLX.US,D,20210817,000000,3.66,3.75,3.57,3.63,950716,0
+HLX.US,D,20210818,000000,3.65,3.69,3.47,3.48,1905893,0
+HLX.US,D,20210819,000000,3.38,3.42,3.3,3.41,2012755,0
+HLX.US,D,20210820,000000,3.35,3.45,3.29,3.39,1090860,0
+HLX.US,D,20210823,000000,3.55,3.69,3.54,3.65,1095082,0
+HLX.US,D,20210824,000000,3.73,3.79,3.685,3.76,942091,0
+HLX.US,D,20210825,000000,3.78,3.86,3.68,3.79,731459,0
+HLX.US,D,20210826,000000,3.76,3.8304,3.66,3.66,1295186,0
+HLX.US,D,20210827,000000,3.73,3.97,3.73,3.92,1191546,0
+HLX.US,D,20210830,000000,3.95,3.98,3.775,3.81,949590,0
+HLX.US,D,20210831,000000,3.75,3.86,3.71,3.76,1468234,0
+HLX.US,D,20210901,000000,3.76,3.8,3.69,3.77,1112839,0
+HLX.US,D,20210902,000000,3.84,3.9399,3.73,3.82,1140345,0
+HLX.US,D,20210903,000000,3.84,3.9,3.705,3.77,861551,0
+HLX.US,D,20210907,000000,3.72,3.91,3.72,3.83,2425822,0
+HLX.US,D,20210908,000000,3.87,3.91,3.53,3.54,1413697,0
+HLX.US,D,20210909,000000,3.5,3.67,3.46,3.57,1746183,0
+HLX.US,D,20210910,000000,3.66,3.68,3.55,3.55,934704,0
+HLX.US,D,20210913,000000,3.64,4.02,3.64,3.94,3305125,0
+HLX.US,D,20210914,000000,3.99,4.02,3.72,3.77,1223836,0
+HLX.US,D,20210915,000000,3.86,4.01,3.835,3.92,1256837,0
+HLX.US,D,20210916,000000,3.93,3.94,3.76,3.77,1280735,0
+HLX.US,D,20210917,000000,3.75,3.7809,3.65,3.73,3093835,0
+HLX.US,D,20210920,000000,3.52,3.6199,3.43,3.52,1530742,0
+HLX.US,D,20210921,000000,3.58,3.63,3.38,3.51,1041128,0
+HLX.US,D,20210922,000000,3.6,3.72,3.57,3.57,1391102,0
+HLX.US,D,20210923,000000,3.59,3.85,3.53,3.84,2093483,0
+HLX.US,D,20210924,000000,3.76,3.89,3.75,3.8,1232250,0
+HLX.US,D,20210927,000000,3.9,4.1053,3.9,4.02,3351105,0
+HLX.US,D,20210928,000000,4.11,4.32,4.03,4.03,2014517,0
+HLX.US,D,20210929,000000,4.03,4.03,3.875,3.91,1003925,0
+HLX.US,D,20210930,000000,3.9,3.99,3.83,3.88,1206353,0
+HLX.US,D,20211001,000000,3.92,4.22,3.92,4.19,1914764,0
+HLX.US,D,20211004,000000,4.32,4.46,4.265,4.35,2613583,0
+HLX.US,D,20211005,000000,4.44,4.505,4.275,4.37,1595907,0
+HLX.US,D,20211006,000000,4.24,4.3,4.035,4.12,1613378,0
+HLX.US,D,20211007,000000,4.11,4.23,4.02,4.2,1361443,0
+HLX.US,D,20211008,000000,4.29,4.525,4.28,4.35,1343296,0
+HLX.US,D,20211011,000000,4.49,4.54,4.28,4.29,968225,0
+HLX.US,D,20211012,000000,4.29,4.35,4.21,4.26,1306287,0
+HLX.US,D,20211013,000000,4.25,4.36,4.17,4.3,954201,0
+HLX.US,D,20211014,000000,4.38,4.41,4.215,4.29,1227539,0
+HLX.US,D,20211015,000000,4.44,4.49,4.33,4.34,1452237,0
+HLX.US,D,20211018,000000,4.38,4.525,4.31,4.32,1551109,0
+HLX.US,D,20211019,000000,4.37,4.37,4.165,4.24,1193774,0
+HLX.US,D,20211020,000000,4.19,4.29,4.125,4.26,1017436,0
+HLX.US,D,20211021,000000,4,4.3,3.95,4.1,1968958,0
+HLX.US,D,20211022,000000,4.12,4.21,4.06,4.13,1120883,0
+HLX.US,D,20211025,000000,4.13,4.25,4.095,4.14,1089970,0
+HLX.US,D,20211026,000000,4.15,4.225,4.11,4.12,959821,0
+HLX.US,D,20211027,000000,4.07,4.09,3.84,3.9,1377765,0
+HLX.US,D,20211028,000000,3.9,4.01,3.895,3.93,755411,0
+HLX.US,D,20211029,000000,3.93,3.93,3.74,3.78,1514103,0
+HLX.US,D,20211101,000000,3.84,4.0359,3.835,4.03,1523748,0
+HLX.US,D,20211102,000000,3.99,3.99,3.82,3.94,1393213,0
+HLX.US,D,20211103,000000,3.85,4.02,3.81,3.93,1026215,0
+HLX.US,D,20211104,000000,4.03,4.14,3.82,3.86,1176927,0
+HLX.US,D,20211105,000000,3.94,4.08,3.94,4.02,955481,0
+HLX.US,D,20211108,000000,4.05,4.14,3.95,4.03,1092320,0
+HLX.US,D,20211109,000000,4.02,4.125,3.895,4.11,1023347,0
+HLX.US,D,20211110,000000,4.07,4.07,3.825,3.83,1132954,0
+HLX.US,D,20211111,000000,3.86,3.93,3.8,3.8,770603,0
+HLX.US,D,20211112,000000,3.78,3.855,3.741,3.8,1278414,0
+HLX.US,D,20211115,000000,3.8,3.83,3.685,3.76,1163260,0
+HLX.US,D,20211116,000000,3.75,3.825,3.66,3.75,1569810,0
+HLX.US,D,20211117,000000,3.69,3.74,3.555,3.6,1450905,0
+HLX.US,D,20211118,000000,3.62,3.66,3.46,3.51,1386141,0
+HLX.US,D,20211119,000000,3.36,3.42,3.24,3.26,1742512,0
+HLX.US,D,20211122,000000,3.28,3.47,3.28,3.33,3095723,0
+HLX.US,D,20211123,000000,3.39,3.545,3.39,3.48,1693045,0
+HLX.US,D,20211124,000000,3.44,3.5,3.37,3.38,904490,0
+HLX.US,D,20211126,000000,3.12,3.255,3.04,3.24,1489692,0
+HLX.US,D,20211129,000000,3.34,3.39,3.185,3.26,1677116,0
+HLX.US,D,20211130,000000,3.17,3.22,3.035,3.04,3023021,0
+HLX.US,D,20211201,000000,3.18,3.2,2.94,3.02,2499118,0
+HLX.US,D,20211202,000000,3.01,3.16,2.88,3.15,2480741,0
+HLX.US,D,20211203,000000,3.23,3.26,3.065,3.11,1447126,0
+HLX.US,D,20211206,000000,3.19,3.27,3.07,3.21,1706137,0
+HLX.US,D,20211207,000000,3.28,3.34,3.22,3.25,1424854,0
+HLX.US,D,20211208,000000,3.27,3.335,3.22,3.29,1027997,0
+HLX.US,D,20211209,000000,3.25,3.275,3.17,3.26,1362522,0
+HLX.US,D,20211210,000000,3.32,3.3394,3.15,3.25,1659738,0
+HLX.US,D,20211213,000000,3.21,3.22,3.025,3.03,1916441,0
+HLX.US,D,20211214,000000,3.05,3.095,2.93,2.95,1822288,0
+HLX.US,D,20211215,000000,2.99,3.295,2.93,3.26,4045318,0
+HLX.US,D,20211216,000000,3.3,3.4,3.25,3.29,3439353,0
+HLX.US,D,20211217,000000,3.25,3.365,3.135,3.31,6110969,0
+HLX.US,D,20211220,000000,3.23,3.265,3.055,3.25,2649509,0
+HLX.US,D,20211221,000000,3.33,3.55,3.295,3.51,2474971,0
+HLX.US,D,20211222,000000,3.49,3.545,3.43,3.5,1385582,0
+HLX.US,D,20211223,000000,3.5,3.52,3.38,3.38,1368764,0
+HLX.US,D,20211227,000000,3.41,3.41,3.26,3.32,1376697,0
+HLX.US,D,20211228,000000,3.33,3.41,3.27,3.28,1300573,0
+HLX.US,D,20211229,000000,3.27,3.275,3.18,3.18,852950,0
+HLX.US,D,20211230,000000,3.195,3.24,3.13,3.14,832161,0
+HLX.US,D,20211231,000000,3.14,3.1699,3.06,3.12,1184133,0
+HLX.US,D,20220103,000000,3.15,3.385,3.12,3.38,1249449,0
+HLX.US,D,20220104,000000,3.42,3.55,3.42,3.5,1303545,0
+HLX.US,D,20220105,000000,3.54,3.6,3.35,3.37,1012988,0
+HLX.US,D,20220106,000000,3.47,3.52,3.42,3.45,968755,0
+HLX.US,D,20220107,000000,3.47,3.63,3.43,3.63,1705511,0
+HLX.US,D,20220110,000000,3.62,3.66,3.5,3.56,891241,0
+HLX.US,D,20220111,000000,3.59,3.65,3.46,3.6,1137799,0
+HLX.US,D,20220112,000000,3.62,3.62,3.545,3.55,1160298,0
+HLX.US,D,20220113,000000,3.57,3.68,3.53,3.67,1382631,0
+HLX.US,D,20220114,000000,3.63,3.81,3.63,3.81,1246549,0
+HLX.US,D,20220118,000000,3.88,3.91,3.6101,3.63,1150837,0
+HLX.US,D,20220119,000000,3.67,3.675,3.47,3.53,874528,0
+HLX.US,D,20220120,000000,3.48,3.61,3.385,3.4,891071,0
+HLX.US,D,20220121,000000,3.35,3.43,3.27,3.32,1357025,0
+HLX.US,D,20220124,000000,3.21,3.445,3.16,3.44,1466746,0
+HLX.US,D,20220125,000000,3.4,3.66,3.35,3.65,1082260,0
+HLX.US,D,20220126,000000,3.7,3.81,3.56,3.61,1425840,0
+HLX.US,D,20220127,000000,3.69,3.8,3.43,3.55,1330897,0
+HLX.US,D,20220128,000000,3.59,3.63,3.3827,3.51,1038252,0
+HLX.US,D,20220131,000000,3.51,3.57,3.41,3.53,1171311,0
+HLX.US,D,20220201,000000,3.68,4.02,3.65,3.86,5627874,0
+HLX.US,D,20220202,000000,3.88,3.885,3.765,3.85,2002232,0
+HLX.US,D,20220203,000000,3.82,3.89,3.72,3.87,1759565,0
+HLX.US,D,20220204,000000,3.87,3.975,3.84,3.93,2263356,0
+HLX.US,D,20220207,000000,3.89,3.94,3.84,3.88,1268459,0
+HLX.US,D,20220208,000000,3.86,3.92,3.6448,3.65,1376462,0
+HLX.US,D,20220209,000000,3.69,3.745,3.6276,3.68,1046488,0
+HLX.US,D,20220210,000000,3.64,3.915,3.64,3.74,1824203,0
+HLX.US,D,20220211,000000,3.8,4.025,3.78,3.97,1818745,0
+HLX.US,D,20220214,000000,3.92,4.03,3.875,3.91,1365448,0
+HLX.US,D,20220215,000000,3.79,3.98,3.765,3.96,1517927,0
+HLX.US,D,20220216,000000,4,4.23,4,4.19,1994707,0
+HLX.US,D,20220217,000000,4.11,4.23,4.08,4.18,2038093,0
+HLX.US,D,20220218,000000,4.1,4.16,3.965,4.05,1690743,0
+HLX.US,D,20220222,000000,3.9,4.03,3.75,3.9,2077679,0
+HLX.US,D,20220223,000000,3.985,4.06,3.86,3.93,2242558,0
+HLX.US,D,20220224,000000,3.99,3.99,3.78,3.98,2945716,0
+HLX.US,D,20220225,000000,3.95,3.985,3.78,3.88,1272619,0
+HLX.US,D,20220228,000000,3.84,4.05,3.82,4.05,1852533,0
+HLX.US,D,20220301,000000,4.08,4.17,3.86,3.98,2345491,0
+HLX.US,D,20220302,000000,4.01,4.22,4.005,4.18,1711849,0
+HLX.US,D,20220303,000000,4.11,4.28,4.07,4.24,1755178,0
+HLX.US,D,20220304,000000,4.21,4.44,4.145,4.44,1922997,0
+HLX.US,D,20220307,000000,4.57,5.105,4.56,4.95,4820750,0
+HLX.US,D,20220308,000000,5.06,5.78,5.06,5.34,6404287,0
+HLX.US,D,20220309,000000,5.07,5.31,4.91,5.18,3129154,0
+HLX.US,D,20220310,000000,5.25,5.32,5.13,5.31,2354515,0
+HLX.US,D,20220311,000000,5.22,5.33,5.03,5.07,2725305,0
+HLX.US,D,20220314,000000,4.96,4.99,4.66,4.82,2647170,0
+HLX.US,D,20220315,000000,4.58,4.825,4.53,4.62,1813670,0
+HLX.US,D,20220316,000000,4.62,4.69,4.42,4.46,2259374,0
+HLX.US,D,20220317,000000,4.63,4.745,4.545,4.68,1730955,0
+HLX.US,D,20220318,000000,4.67,4.675,4.535,4.65,2559253,0
+HLX.US,D,20220321,000000,4.77,4.92,4.73,4.78,1621556,0
+HLX.US,D,20220322,000000,4.81,4.87,4.665,4.76,846183,0
+HLX.US,D,20220323,000000,4.85,4.93,4.71,4.72,1182432,0
+HLX.US,D,20220324,000000,4.79,4.83,4.69,4.75,971261,0
+HLX.US,D,20220325,000000,4.72,5.07,4.705,5.02,1886067,0
+HLX.US,D,20220328,000000,4.88,4.91,4.67,4.74,1838288,0
+HLX.US,D,20220329,000000,4.62,4.89,4.545,4.88,2033595,0
+HLX.US,D,20220330,000000,4.9,5.065,4.815,4.85,1535350,0
+HLX.US,D,20220331,000000,4.77,4.995,4.75,4.78,2341055,0
+HLX.US,D,20220401,000000,4.84,5.2,4.77,5.18,2619397,0
+HLX.US,D,20220404,000000,5.25,5.34,5.0207,5.15,1627651,0
+HLX.US,D,20220405,000000,5.12,5.27,4.94,4.98,2162053,0
+HLX.US,D,20220406,000000,5,5.07,4.885,4.92,1484886,0
+HLX.US,D,20220407,000000,4.93,5.01,4.72,4.88,1230805,0
+HLX.US,D,20220408,000000,4.9,5.06,4.9,5,1974178,0
+HLX.US,D,20220411,000000,4.94,4.94,4.645,4.7,1593688,0
+HLX.US,D,20220412,000000,4.82,5,4.815,4.91,1270312,0
+HLX.US,D,20220413,000000,4.98,5.04,4.82,4.98,1404166,0
+HLX.US,D,20220414,000000,4.98,5.18,4.88,5.16,1672430,0
+HLX.US,D,20220418,000000,5.28,5.5158,5.23,5.41,2482866,0
+HLX.US,D,20220419,000000,5.33,5.46,5.175,5.26,1696321,0
+HLX.US,D,20220420,000000,5.26,5.31,5.09,5.26,1242870,0
+HLX.US,D,20220421,000000,5.33,5.3325,4.94,5.01,1674577,0
+HLX.US,D,20220422,000000,4.98,5.12,4.81,4.82,1412433,0
+HLX.US,D,20220425,000000,4.5,4.66,4.37,4.59,2135042,0
+HLX.US,D,20220426,000000,4.6,4.6,3.87,4.26,4136008,0
+HLX.US,D,20220427,000000,4.29,4.33,4.13,4.24,1998920,0
+HLX.US,D,20220428,000000,4.31,4.3399,4.045,4.27,1415150,0
+HLX.US,D,20220429,000000,4.25,4.33,4.06,4.11,1264444,0
+HLX.US,D,20220502,000000,4.07,4.18,3.95,4.12,2162620,0
+HLX.US,D,20220503,000000,4.1,4.29,4.1,4.2,1143698,0
+HLX.US,D,20220504,000000,4.28,4.465,4.21,4.43,1445587,0
+HLX.US,D,20220505,000000,4.53,4.53,4.14,4.36,1520366,0
+HLX.US,D,20220506,000000,4.43,4.435,4.2417,4.34,997941,0
+HLX.US,D,20220509,000000,4.22,4.22,3.82,3.85,1644022,0
+HLX.US,D,20220510,000000,4.04,4.05,3.77,3.86,1749325,0
+HLX.US,D,20220511,000000,3.94,4.155,3.905,3.94,1464904,0
+HLX.US,D,20220512,000000,3.9,3.935,3.72,3.91,1680690,0
+HLX.US,D,20220513,000000,3.97,4.1081,3.94,4.02,1163366,0
+HLX.US,D,20220516,000000,4.08,4.23,4.06,4.17,1721260,0
+HLX.US,D,20220517,000000,4.27,4.51,4.26,4.35,2420432,0
+HLX.US,D,20220518,000000,4.41,4.45,4.18,4.25,1671211,0
+HLX.US,D,20220519,000000,4.15,4.3,4.12,4.2,1444212,0
+HLX.US,D,20220520,000000,4.26,4.37,4.15,4.22,1166521,0
+HLX.US,D,20220523,000000,4.46,4.515,4.3024,4.48,1628872,0
+HLX.US,D,20220524,000000,4.45,4.54,4.38,4.49,1333860,0
+HLX.US,D,20220525,000000,4.51,4.6,4.44,4.55,1006399,0
+HLX.US,D,20220526,000000,4.62,4.67,4.51,4.53,976591,0
+HLX.US,D,20220527,000000,4.48,4.645,4.48,4.64,1142605,0
+HLX.US,D,20220531,000000,4.65,4.915,4.42,4.64,5186176,0
+HLX.US,D,20220601,000000,4.68,4.86,4.625,4.82,1890779,0
+HLX.US,D,20220602,000000,4.82,4.935,4.71,4.75,1742280,0
+HLX.US,D,20220603,000000,4.72,4.81,4.5,4.51,1447106,0
+HLX.US,D,20220606,000000,4.57,4.635,4.445,4.58,1076677,0
+HLX.US,D,20220607,000000,4.54,4.77,4.45,4.75,1194995,0
+HLX.US,D,20220608,000000,4.82,4.83,4.6,4.67,1367244,0
+HLX.US,D,20220609,000000,4.62,4.63,4.405,4.5,960192,0
+HLX.US,D,20220610,000000,4.42,4.465,4.18,4.3,2051424,0
+HLX.US,D,20220613,000000,4.13,4.21,3.96,4.07,1823146,0
+HLX.US,D,20220614,000000,4.14,4.17,3.77,3.84,2269723,0
+HLX.US,D,20220615,000000,3.84,3.895,3.735,3.8,1777424,0
+HLX.US,D,20220616,000000,3.67,3.73,3.55,3.6,2501920,0
+HLX.US,D,20220617,000000,3.62,3.665,3.34,3.45,7788539,0
+HLX.US,D,20220621,000000,3.51,3.6759,3.48,3.49,2475384,0
+HLX.US,D,20220622,000000,3.34,3.425,3.28,3.3,2690604,0
+HLX.US,D,20220623,000000,3.33,3.35,2.97,3.08,4241941,0
+HLX.US,D,20220624,000000,3.15,3.23,3.05,3.07,3229760,0
+HLX.US,D,20220627,000000,3.12,3.435,3.085,3.42,3279613,0
+HLX.US,D,20220628,000000,3.52,3.53,3.26,3.3,1898088,0
+HLX.US,D,20220629,000000,3.35,3.3845,3.1,3.14,2473860,0
+HLX.US,D,20220630,000000,3.06,3.155,3,3.1,3457887,0
+HLX.US,D,20220701,000000,3.16,3.185,2.93,3.14,1524120,0
+HLX.US,D,20220705,000000,3.05,3.1,2.72,2.81,3236119,0
+HLX.US,D,20220706,000000,2.78,2.845,2.65,2.75,5649680,0
+HLX.US,D,20220707,000000,2.84,3.03,2.82,2.96,2656922,0
+HLX.US,D,20220708,000000,3,3.03,2.905,2.95,1980997,0
+HLX.US,D,20220711,000000,2.88,2.91,2.79,2.86,982552,0
+HLX.US,D,20220712,000000,2.77,2.81,2.71,2.71,1474805,0
+HLX.US,D,20220713,000000,2.66,2.758,2.64,2.7,1323906,0
+HLX.US,D,20220714,000000,2.6,2.62,2.47,2.5,4176064,0
+HLX.US,D,20220715,000000,2.57,2.59,2.5,2.57,2101755,0
+HLX.US,D,20220718,000000,2.68,2.78,2.68,2.71,1699453,0
+HLX.US,D,20220719,000000,2.71,2.925,2.71,2.88,2177106,0
+HLX.US,D,20220720,000000,2.84,2.92,2.8,2.88,1745144,0
+HLX.US,D,20220721,000000,2.76,2.76,2.56,2.65,2066802,0
+HLX.US,D,20220722,000000,2.63,2.72,2.57,2.61,1760534,0
+HLX.US,D,20220725,000000,2.66,2.86,2.64,2.85,2702338,0
+HLX.US,D,20220726,000000,3.07,3.28,3.02,3.18,5034873,0
+HLX.US,D,20220727,000000,3.42,3.63,3.36,3.61,6848539,0
+HLX.US,D,20220728,000000,3.65,3.935,3.625,3.86,4834147,0
+HLX.US,D,20220729,000000,3.88,4.14,3.88,4.04,2674258,0
+HLX.US,D,20220801,000000,3.93,3.99,3.745,3.94,2918818,0
+HLX.US,D,20220802,000000,3.9,4.12,3.9,4.06,2173289,0
+HLX.US,D,20220803,000000,4.08,4.13,3.92,3.97,1744176,0
+HLX.US,D,20220804,000000,3.92,4,3.765,3.8,2474928,0
+HLX.US,D,20220805,000000,3.76,4.0775,3.74,3.99,1923051,0
+HLX.US,D,20220808,000000,3.93,3.999,3.87,3.96,1475509,0
+HLX.US,D,20220809,000000,4.04,4.0991,3.955,3.98,1250408,0
+HLX.US,D,20220810,000000,4.04,4.04,3.87,4.01,1576404,0
+HLX.US,D,20220811,000000,4.14,4.3,4.09,4.11,1236014,0
+HLX.US,D,20220812,000000,4.08,4.24,4.03,4.23,928375,0
+HLX.US,D,20220815,000000,4.07,4.12,3.905,4.11,1194252,0
+HLX.US,D,20220816,000000,4.12,4.17,3.93,3.95,2408157,0
+HLX.US,D,20220817,000000,3.95,4,3.88,3.94,792569,0
+HLX.US,D,20220818,000000,3.99,4.2,3.96,4.18,967647,0
+HLX.US,D,20220819,000000,4.13,4.17,4.055,4.1,922320,0
+HLX.US,D,20220822,000000,4.05,4.14,3.955,4.05,1282875,0
+HLX.US,D,20220823,000000,4.16,4.4,4.16,4.27,1553138,0
+HLX.US,D,20220824,000000,4.28,4.42,4.245,4.37,1269573,0
+HLX.US,D,20220825,000000,4.4,4.51,4.35,4.49,1503166,0
+HLX.US,D,20220826,000000,4.49,4.54,4.34,4.39,1432474,0
+HLX.US,D,20220829,000000,4.36,4.58,4.36,4.58,1382324,0
+HLX.US,D,20220830,000000,4.47,4.47,4.25,4.37,2423143,0
+HLX.US,D,20220831,000000,4.21,4.5,4.18,4.32,4727777,0
+HLX.US,D,20220901,000000,4.21,4.28,4.07,4.16,1821712,0
+HLX.US,D,20220902,000000,4.32,4.4689,4.24,4.44,1416157,0
+HLX.US,D,20220906,000000,4.44,4.55,4.225,4.25,1448281,0
+HLX.US,D,20220907,000000,4.13,4.24,4.07,4.24,1693449,0
+HLX.US,D,20220908,000000,4.23,4.285,4.105,4.16,1437580,0
+HLX.US,D,20220909,000000,4.3,4.43,4.27,4.4,1493255,0
+HLX.US,D,20220912,000000,4.4,4.46,4.34,4.41,1590188,0
+HLX.US,D,20220913,000000,4.29,4.4,4.13,4.32,1964482,0
+HLX.US,D,20220914,000000,4.34,4.615,4.33,4.61,1587940,0
+HLX.US,D,20220915,000000,4.46,4.56,4.29,4.54,2242174,0
+HLX.US,D,20220916,000000,4.48,4.605,4.335,4.5,3981900,0
+HLX.US,D,20220919,000000,4.34,4.555,4.32,4.48,1301575,0
+HLX.US,D,20220920,000000,4.43,4.47,4.2793,4.38,1325533,0
+HLX.US,D,20220921,000000,4.49,4.54,4.255,4.26,1613379,0
+HLX.US,D,20220922,000000,4.32,4.425,4.2,4.22,1568725,0
+HLX.US,D,20220923,000000,3.99,4.02,3.695,3.73,2491056,0
+HLX.US,D,20220926,000000,3.67,3.81,3.565,3.72,2078198,0
+HLX.US,D,20220927,000000,3.82,3.865,3.65,3.66,1861379,0
+HLX.US,D,20220928,000000,3.73,4.02,3.68,3.99,2340558,0
+HLX.US,D,20220929,000000,3.94,3.945,3.795,3.93,1324880,0
+HLX.US,D,20220930,000000,3.88,3.99,3.835,3.86,1123330,0
+HLX.US,D,20221003,000000,4.07,4.15,3.99,4.12,1524679,0
+HLX.US,D,20221004,000000,4.21,4.37,4.15,4.35,1589633,0
+HLX.US,D,20221005,000000,4.32,4.44,4.255,4.39,1646369,0
+HLX.US,D,20221006,000000,4.36,4.535,4.33,4.5,1200881,0
+HLX.US,D,20221007,000000,4.58,4.61,4.455,4.5,959983,0
+HLX.US,D,20221010,000000,4.53,4.585,4.3,4.35,1449616,0
+HLX.US,D,20221011,000000,4.24,4.41,4.1802,4.31,1737598,0
+HLX.US,D,20221012,000000,4.27,4.45,4.18,4.39,2235973,0
+HLX.US,D,20221013,000000,4.29,4.49,4.23,4.46,1306707,0
+HLX.US,D,20221014,000000,4.41,4.41,4.2658,4.3,1321683,0
+HLX.US,D,20221017,000000,4.38,4.535,4.3189,4.37,1247844,0
+HLX.US,D,20221018,000000,4.42,4.515,4.305,4.44,757944,0
+HLX.US,D,20221019,000000,4.4,4.58,4.4,4.57,1507825,0
+HLX.US,D,20221020,000000,4.62,4.74,4.62,4.68,1741747,0
+HLX.US,D,20221021,000000,4.75,4.82,4.64,4.74,1590857,0
+HLX.US,D,20221024,000000,4.72,4.8,4.605,4.8,1755502,0
+HLX.US,D,20221025,000000,4.9,5.29,4.9,5.18,3605738,0
+HLX.US,D,20221026,000000,5.48,6.23,5.48,6.16,9268554,0
+HLX.US,D,20221027,000000,6.2,6.54,6.14,6.33,5028617,0
+HLX.US,D,20221028,000000,6.37,6.555,6.34,6.5,3557265,0
+HLX.US,D,20221031,000000,6.48,7.11,6.45,7,5062767,0
+HLX.US,D,20221101,000000,7.15,7.18,6.855,6.94,2894339,0
+HLX.US,D,20221102,000000,6.84,7.08,6.73,6.77,2209014,0
+HLX.US,D,20221103,000000,6.66,6.84,6.55,6.75,1635442,0
+HLX.US,D,20221104,000000,6.93,7.02,6.77,6.84,1573506,0
+HLX.US,D,20221107,000000,6.94,7.14,6.815,7,2636344,0
+HLX.US,D,20221108,000000,6.97,7,6.765,6.85,2044046,0
+HLX.US,D,20221109,000000,6.68,6.815,6.54,6.58,1664538,0
+HLX.US,D,20221110,000000,6.7,6.8,6.58,6.74,1362460,0
+HLX.US,D,20221111,000000,6.91,6.99,6.78,6.86,1287773,0
+HLX.US,D,20221114,000000,6.86,7.11,6.72,6.73,1728983,0
+HLX.US,D,20221115,000000,6.8,6.825,6.57,6.81,1342947,0
+HLX.US,D,20221116,000000,6.74,6.79,6.63,6.67,1241012,0
+HLX.US,D,20221117,000000,6.53,6.8,6.42,6.79,1391178,0
+HLX.US,D,20221118,000000,6.67,6.71,6.488,6.66,812938,0
+HLX.US,D,20221121,000000,6.46,6.5662,6,6.38,2677353,0
+HLX.US,D,20221122,000000,6.52,6.63,6.41,6.53,1095630,0
+HLX.US,D,20221123,000000,6.36,6.4,6.175,6.29,1355015,0
+HLX.US,D,20221125,000000,6.25,6.43,6.22,6.26,793782,0
+HLX.US,D,20221128,000000,6.04,6.27,6,6.12,1409050,0
+HLX.US,D,20221129,000000,6.24,6.3,6.14,6.3,2254106,0
+HLX.US,D,20221130,000000,6.41,6.47,6.21,6.38,1723730,0
+HLX.US,D,20221201,000000,6.5,6.56,6.4011,6.42,950361,0
+HLX.US,D,20221202,000000,6.32,6.56,6.32,6.54,843203,0
+HLX.US,D,20221205,000000,6.61,6.67,6.1,6.18,1402283,0
+HLX.US,D,20221206,000000,6.18,6.325,6.12,6.2,1450140,0
+HLX.US,D,20221207,000000,6.27,6.295,5.9,5.97,1206131,0
+HLX.US,D,20221208,000000,6.18,6.26,5.98,6.02,1165504,0
+HLX.US,D,20221209,000000,5.98,6.07,5.78,5.79,1455696,0
+HLX.US,D,20221212,000000,5.84,6.08,5.76,6.04,1639056,0
+HLX.US,D,20221213,000000,6.17,6.29,6.11,6.22,1565119,0
+HLX.US,D,20221214,000000,6.25,6.45,6.18,6.37,1508374,0
+HLX.US,D,20221215,000000,6.27,6.33,6.065,6.2,1295555,0
+HLX.US,D,20221216,000000,6,6.26,5.94,6.24,3726969,0
+HLX.US,D,20221219,000000,6.31,6.455,6.07,6.17,1329723,0
+HLX.US,D,20221220,000000,6.19,6.71,6.16,6.68,2026299,0
+HLX.US,D,20221221,000000,6.82,6.91,6.65,6.78,1695405,0
+HLX.US,D,20221222,000000,6.79,6.82,6.5,6.66,1152267,0
+HLX.US,D,20221223,000000,6.81,7.09,6.7654,7.08,1487624,0
+HLX.US,D,20221227,000000,7.15,7.4808,7.09,7.41,2556318,0
+HLX.US,D,20221228,000000,7.37,7.41,6.79,6.97,1653454,0
+HLX.US,D,20221229,000000,6.94,7.395,6.88,7.32,1616363,0
+HLX.US,D,20221230,000000,7.21,7.435,7.18,7.38,2496743,0
+HLX.US,D,20230103,000000,7.36,7.43,6.81,7.01,1623679,0
+HLX.US,D,20230104,000000,6.92,7.13,6.86,6.95,2113391,0
+HLX.US,D,20230105,000000,6.95,7.19,6.86,7.16,1455069,0
+HLX.US,D,20230106,000000,7.3,7.54,7.21,7.26,1483717,0
+HLX.US,D,20230109,000000,7.48,7.62,7.32,7.45,1533821,0
+HLX.US,D,20230110,000000,7.47,7.76,7.31,7.69,3196018,0
+HLX.US,D,20230111,000000,7.72,7.875,7.59,7.67,1343010,0
+HLX.US,D,20230112,000000,7.73,7.995,7.635,7.9,2328939,0
+HLX.US,D,20230113,000000,7.95,7.98,7.755,7.93,1556320,0
+HLX.US,D,20230117,000000,7.96,8.07,7.89,8.04,1772866,0
+HLX.US,D,20230118,000000,8.12,8.14,7.535,7.58,1449071,0
+HLX.US,D,20230119,000000,7.58,7.76,7.51,7.67,1013386,0
+HLX.US,D,20230120,000000,7.75,7.8375,7.56,7.7,1105969,0
+HLX.US,D,20230123,000000,7.74,7.855,7.63,7.66,1071852,0
+HLX.US,D,20230124,000000,7.65,7.65,7.475,7.58,905077,0
+HLX.US,D,20230125,000000,7.58,7.95,7.49,7.89,1583948,0
+HLX.US,D,20230126,000000,7.92,8.024,7.765,8.02,1839155,0
+HLX.US,D,20230127,000000,7.99,8.06,7.72,7.78,1631025,0
+HLX.US,D,20230130,000000,7.63,7.88,7.561,7.81,958870,0
+HLX.US,D,20230131,000000,7.81,8.04,7.731,7.93,1642973,0
+HLX.US,D,20230201,000000,7.95,7.98,7.47,7.77,1921670,0
+HLX.US,D,20230202,000000,7.76,7.77,7.425,7.63,2128658,0
+HLX.US,D,20230203,000000,7.63,7.97,7.54,7.71,1736371,0
+HLX.US,D,20230206,000000,7.72,7.82,7.525,7.76,2422555,0
+HLX.US,D,20230207,000000,7.84,7.88,7.66,7.79,994695,0
+HLX.US,D,20230208,000000,7.79,7.95,7.695,7.91,1104783,0
+HLX.US,D,20230209,000000,7.91,7.91,7.685,7.7,2345791,0
+HLX.US,D,20230210,000000,7.8,8.24,7.79,8.23,2222951,0
+HLX.US,D,20230213,000000,8.17,8.27,7.97,8.13,2646600,0
+HLX.US,D,20230214,000000,8.03,8.24,7.925,8.08,2096223,0
+HLX.US,D,20230215,000000,7.96,8.015,7.76,7.99,1630590,0
+HLX.US,D,20230216,000000,7.94,8.08,7.835,7.98,1555635,0
+HLX.US,D,20230217,000000,7.91,7.91,7.55,7.62,1576041,0
+HLX.US,D,20230221,000000,8.32,9.16,8.32,8.54,6964111,0
+HLX.US,D,20230222,000000,8.55,8.85,7.92,7.97,3304191,0
+HLX.US,D,20230223,000000,8.04,8.25,7.955,8.12,1833526,0
+HLX.US,D,20230224,000000,8.03,8.25,7.94,8.21,1666641,0
+HLX.US,D,20230227,000000,8.18,8.528,8.15,8.37,1678871,0
+HLX.US,D,20230228,000000,8.47,8.7,8.23,8.28,3156194,0
+HLX.US,D,20230301,000000,8.24,8.52,8.22,8.47,1247498,0
+HLX.US,D,20230302,000000,8.32,8.5,8.27,8.41,2792351,0
+HLX.US,D,20230303,000000,8.32,8.84,8.32,8.73,2502179,0
+HLX.US,D,20230306,000000,8.65,8.73,8.5,8.7,1721831,0
+HLX.US,D,20230307,000000,8.66,8.67,8.375,8.47,1791338,0
+HLX.US,D,20230308,000000,8.44,8.51,8.2,8.48,1352225,0
+HLX.US,D,20230309,000000,8.53,8.56,7.97,7.99,1600752,0
+HLX.US,D,20230310,000000,7.98,8.2,7.78,7.87,1868778,0
+HLX.US,D,20230313,000000,7.51,7.84,7.45,7.61,2673744,0
+HLX.US,D,20230314,000000,7.72,8.08,7.635,7.76,2920635,0
+HLX.US,D,20230315,000000,7.37,7.61,7.19,7.34,3753006,0
+HLX.US,D,20230316,000000,7.16,7.47,6.98,7.39,2025699,0
+HLX.US,D,20230317,000000,7.23,7.26,7.05,7.21,4744701,0
+HLX.US,D,20230320,000000,7.37,7.52,7.29,7.3,1580003,0
+HLX.US,D,20230321,000000,7.58,7.78,7.52,7.63,1622225,0
+HLX.US,D,20230322,000000,7.63,7.68,7.395,7.42,1542089,0
+HLX.US,D,20230323,000000,7.49,7.63,7.23,7.34,1661709,0
+HLX.US,D,20230324,000000,7.09,7.25,7.015,7.19,1785308,0
+HLX.US,D,20230327,000000,7.35,7.67,7.3,7.6,1532758,0
+HLX.US,D,20230328,000000,7.54,7.795,7.5,7.74,1107648,0
+HLX.US,D,20230329,000000,7.845,7.9,7.68,7.82,1208220,0
+HLX.US,D,20230330,000000,7.87,7.87,7.61,7.69,805481,0
+HLX.US,D,20230331,000000,7.76,7.8,7.63,7.74,1515902,0
+HLX.US,D,20230403,000000,8.25,8.34,7.935,8.06,2546427,0
+HLX.US,D,20230404,000000,8.04,8.085,7.73,7.87,1576279,0
+HLX.US,D,20230405,000000,7.85,7.93,7.71,7.81,1060747,0
+HLX.US,D,20230406,000000,7.7,7.74,7.56,7.58,971142,0
+HLX.US,D,20230410,000000,7.61,7.895,7.61,7.75,2812074,0
+HLX.US,D,20230411,000000,7.73,7.935,7.645,7.84,827923,0
+HLX.US,D,20230412,000000,7.9,7.9,7.73,7.79,705327,0
+HLX.US,D,20230413,000000,7.76,7.905,7.74,7.78,1225200,0
+HLX.US,D,20230414,000000,7.77,7.84,7.625,7.71,985882,0
+HLX.US,D,20230417,000000,7.68,7.7211,7.575,7.68,1143603,0
+HLX.US,D,20230418,000000,7.65,7.67,7.49,7.64,1075912,0
+HLX.US,D,20230419,000000,7.51,7.655,7.44,7.65,2044295,0
+HLX.US,D,20230420,000000,7.56,7.7,7.37,7.65,2094398,0
+HLX.US,D,20230421,000000,7.67,7.675,7.4494,7.66,1914864,0
+HLX.US,D,20230424,000000,7.6,7.88,7.54,7.86,1538016,0
+HLX.US,D,20230425,000000,7.58,7.58,6.73,7.21,6804560,0
+HLX.US,D,20230426,000000,7.12,7.45,7.01,7.13,3132828,0
+HLX.US,D,20230427,000000,7.12,7.26,6.94,7.01,2354461,0
+HLX.US,D,20230428,000000,7.02,7.315,6.93,7.25,2292186,0
+HLX.US,D,20230501,000000,7.14,7.24,7.03,7.13,1778607,0
+HLX.US,D,20230502,000000,6.99,7.03,6.625,6.79,3959092,0
+HLX.US,D,20230503,000000,6.65,6.74,6.44,6.62,2609228,0
+HLX.US,D,20230504,000000,6.6,6.92,6.5456,6.87,1707040,0
+HLX.US,D,20230505,000000,7.06,7.175,6.99,7.01,1507989,0
+HLX.US,D,20230508,000000,7.09,7.17,6.9,6.92,1098808,0
+HLX.US,D,20230509,000000,6.82,7.09,6.73,7,1148604,0
+HLX.US,D,20230510,000000,7.09,7.12,6.88,6.99,1144354,0
+HLX.US,D,20230511,000000,6.85,6.93,6.66,6.72,1275639,0
+HLX.US,D,20230512,000000,6.82,6.91,6.675,6.73,1497525,0
+HLX.US,D,20230515,000000,6.81,6.87,6.68,6.71,1422260,0
+HLX.US,D,20230516,000000,6.61,6.685,6.55,6.6,1022669,0
+HLX.US,D,20230517,000000,6.67,6.7,6.55,6.69,1355214,0
+HLX.US,D,20230518,000000,6.62,6.735,6.52,6.72,1325663,0
+HLX.US,D,20230519,000000,6.79,6.815,6.63,6.69,1175514,0
+HLX.US,D,20230522,000000,6.67,6.85,6.67,6.76,836076,0
+HLX.US,D,20230523,000000,6.76,6.915,6.74,6.82,1150385,0
+HLX.US,D,20230524,000000,6.79,6.92,6.7217,6.82,826079,0
+HLX.US,D,20230525,000000,6.66,6.67,6.52,6.58,1340128,0
+HLX.US,D,20230526,000000,6.63,6.69,6.535,6.61,983438,0
+HLX.US,D,20230530,000000,6.48,6.51,6.37,6.45,1424314,0
+HLX.US,D,20230531,000000,6.37,6.44,6.185,6.28,2311108,0
+HLX.US,D,20230601,000000,6.25,6.64,6.25,6.63,1743489,0
+HLX.US,D,20230602,000000,6.76,7.15,6.75,7.03,1906619,0
+HLX.US,D,20230605,000000,7.11,7.11,6.83,7.01,1090912,0
+HLX.US,D,20230606,000000,6.9,7.19,6.86,7.07,1323428,0
+HLX.US,D,20230607,000000,7.18,7.31,7.13,7.28,2133719,0
+HLX.US,D,20230608,000000,7.25,7.49,7.25,7.35,1737958,0
+HLX.US,D,20230609,000000,7.38,7.4096,7.2,7.29,931082,0
+HLX.US,D,20230612,000000,7.09,7.09,6.87,6.88,1552882,0
+HLX.US,D,20230613,000000,7,7.19,6.96,6.96,1220005,0
+HLX.US,D,20230614,000000,7.03,7.03,6.75,6.79,1431394,0
+HLX.US,D,20230615,000000,6.75,6.92,6.75,6.87,1315257,0
+HLX.US,D,20230616,000000,6.96,6.96,6.67,6.75,2872312,0
+HLX.US,D,20230620,000000,6.68,6.8,6.6,6.8,1357081,0
+HLX.US,D,20230621,000000,6.74,7.02,6.71,6.97,1434721,0
+HLX.US,D,20230622,000000,6.85,6.89,6.695,6.87,1177552,0
+HLX.US,D,20230623,000000,6.75,6.93,6.67,6.93,2174204,0
+HLX.US,D,20230626,000000,6.97,7.22,6.97,7.07,1536734,0
+HLX.US,D,20230627,000000,7.02,7.18,6.98,7.11,912931,0
+HLX.US,D,20230628,000000,7.06,7.1589,7.005,7.1,957831,0
+HLX.US,D,20230629,000000,7.13,7.28,7.1,7.23,1282735,0
+HLX.US,D,20230630,000000,7.34,7.47,7.25,7.38,1948020,0
+HLX.US,D,20230703,000000,7.38,7.565,7.38,7.49,674211,0
+HLX.US,D,20230705,000000,7.58,7.58,7.43,7.49,1488937,0
+HLX.US,D,20230706,000000,7.41,7.5,7.24,7.45,1192281,0
+HLX.US,D,20230707,000000,7.47,7.98,7.45,7.93,2336048,0
+HLX.US,D,20230710,000000,7.89,8.015,7.835,8,1612626,0
+HLX.US,D,20230711,000000,8.02,8.245,7.98,8.2,1454870,0
+HLX.US,D,20230712,000000,8.31,8.32,8.03,8.11,1274110,0
+HLX.US,D,20230713,000000,8.14,8.265,8.08,8.21,1091785,0
+HLX.US,D,20230714,000000,8.22,8.23,8.08,8.14,876413,0
+HLX.US,D,20230717,000000,8.06,8.285,8.04,8.28,1489065,0
+HLX.US,D,20230718,000000,8.28,8.555,8.25,8.43,1819561,0
+HLX.US,D,20230719,000000,8.38,8.49,8.235,8.35,1271974,0
+HLX.US,D,20230720,000000,8.43,8.48,8.355,8.38,910923,0
+HLX.US,D,20230721,000000,8.4,8.45,8.295,8.37,969535,0
+HLX.US,D,20230724,000000,8.35,8.5795,8.35,8.49,1448921,0
+HLX.US,D,20230725,000000,8.42,8.555,8.3142,8.53,850987,0
+HLX.US,D,20230726,000000,8.42,8.68,8.39,8.64,2104735,0
+HLX.US,D,20230727,000000,9.67,9.88,9.11,9.4,6376354,0
+HLX.US,D,20230728,000000,9.48,9.69,9.39,9.56,2114279,0
+HLX.US,D,20230731,000000,9.78,10.035,9.5007,9.6,4514201,0
+HLX.US,D,20230801,000000,9.56,9.6,9.34,9.55,1853758,0
+HLX.US,D,20230802,000000,9.4,9.44,9.2,9.38,2158710,0
+HLX.US,D,20230803,000000,9.37,9.67,9.36,9.52,1871240,0
+HLX.US,D,20230804,000000,9.57,9.66,9.46,9.57,1035425,0
+HLX.US,D,20230807,000000,9.57,9.661,9.425,9.56,1925793,0
+HLX.US,D,20230808,000000,9.34,9.6,9.2325,9.57,1136740,0
+HLX.US,D,20230809,000000,9.76,10.14,9.645,9.73,2512161,0
+HLX.US,D,20230810,000000,9.73,9.94,9.675,9.69,1400644,0
+HLX.US,D,20230811,000000,9.71,9.78,9.615,9.68,1063665,0
+HLX.US,D,20230814,000000,9.6,9.62,9.41,9.46,1362724,0
+HLX.US,D,20230815,000000,9.23,9.32,9.14,9.24,2198453,0
+HLX.US,D,20230816,000000,9.24,9.435,9.19,9.31,1696226,0
+HLX.US,D,20230817,000000,9.46,9.47,9.215,9.3,1247173,0
+HLX.US,D,20230818,000000,9.2,9.555,9.175,9.52,1072170,0
+HLX.US,D,20230821,000000,9.57,9.6,9.36,9.49,1113977,0
+HLX.US,D,20230822,000000,9.42,9.475,9.325,9.38,877051,0
+HLX.US,D,20230823,000000,9.25,9.54,9.2,9.45,999514,0
+HLX.US,D,20230824,000000,9.39,9.64,9.3138,9.45,1436694,0
+HLX.US,D,20230825,000000,9.55,9.55,9.35,9.4,1212673,0
+HLX.US,D,20230828,000000,9.47,9.76,9.41,9.72,1675536,0
+HLX.US,D,20230829,000000,9.88,10.15,9.81,10.12,2036613,0
+HLX.US,D,20230830,000000,10.2,10.43,10.13,10.19,2233928,0
+HLX.US,D,20230831,000000,10.24,10.25,10.02,10.14,1410368,0
+HLX.US,D,20230901,000000,10.35,10.6,10.3376,10.47,1794465,0
+HLX.US,D,20230905,000000,10.57,10.86,10.55,10.63,2495206,0
+HLX.US,D,20230906,000000,10.63,10.8,10.5,10.55,1790348,0
+HLX.US,D,20230907,000000,10.58,10.82,10.505,10.81,2998142,0
+HLX.US,D,20230908,000000,10.76,10.99,10.675,10.9,3426519,0
+HLX.US,D,20230911,000000,11.35,11.35,10.9,11.19,4668201,0
+HLX.US,D,20230912,000000,11.38,11.48,10.97,11,3971226,0
+HLX.US,D,20230913,000000,11,11.095,10.7706,10.84,1798010,0
+HLX.US,D,20230914,000000,11.03,11.11,10.845,10.89,1449469,0
+HLX.US,D,20230915,000000,10.77,10.92,10.59,10.73,4549359,0
+HLX.US,D,20230918,000000,10.86,11.125,10.84,10.9,1190491,0
+HLX.US,D,20230919,000000,11.1,11.1,10.5115,10.71,1320501,0
+HLX.US,D,20230920,000000,10.8,11.165,10.8,10.97,1796765,0
+HLX.US,D,20230921,000000,11.04,11.21,10.86,11.03,2428279,0
+HLX.US,D,20230922,000000,11.1,11.355,11.06,11.22,1819428,0
+HLX.US,D,20230925,000000,11.22,11.4,11.11,11.35,1852319,0
+HLX.US,D,20230926,000000,11.25,11.365,11.07,11.14,1819416,0
+HLX.US,D,20230927,000000,11.36,11.875,11.286,11.63,3230432,0
+HLX.US,D,20230928,000000,11.66,11.7666,11.135,11.38,2908412,0
+HLX.US,D,20230929,000000,11.34,11.37,10.97,11.17,2616332,0
+HLX.US,D,20231002,000000,11.02,11.075,10.63,10.71,2248382,0
+HLX.US,D,20231003,000000,10.62,10.77,10.47,10.66,2052774,0
+HLX.US,D,20231004,000000,10.46,10.5101,10.2601,10.34,2639514,0
+HLX.US,D,20231005,000000,10.19,10.395,9.89,9.96,2351714,0
+HLX.US,D,20231006,000000,9.93,10.2,9.87,10.04,1527243,0
+HLX.US,D,20231009,000000,10.35,10.52,10.29,10.39,1380276,0
+HLX.US,D,20231010,000000,10.4,10.5799,10.35,10.56,3122583,0
+HLX.US,D,20231011,000000,10.38,10.76,10.35,10.74,1934304,0
+HLX.US,D,20231012,000000,11.06,11.149,10.73,10.79,1372470,0
+HLX.US,D,20231013,000000,11.01,11.04,10.69,10.74,2329371,0
+HLX.US,D,20231016,000000,10.76,10.88,10.665,10.8,1840983,0
+HLX.US,D,20231017,000000,10.74,11.09,10.74,10.84,1895034,0
+HLX.US,D,20231018,000000,10.93,11.07,10.811,10.88,921741,0
+HLX.US,D,20231019,000000,10.81,10.845,10.52,10.62,2021286,0
+HLX.US,D,20231020,000000,10.59,10.66,10.2439,10.38,2170526,0
+HLX.US,D,20231023,000000,10.3,10.3,10.04,10.13,3129292,0
+HLX.US,D,20231024,000000,9.82,10.7,9.5,10.42,6097839,0
+HLX.US,D,20231025,000000,10.3,10.45,10.04,10.05,2916153,0
+HLX.US,D,20231026,000000,10.02,10.12,9.795,9.98,2654204,0
+HLX.US,D,20231027,000000,10.04,10.15,9.75,9.87,2861033,0
+HLX.US,D,20231030,000000,10,10.1,9.64,9.77,1513325,0
+HLX.US,D,20231031,000000,9.72,9.845,9.63,9.8,2087980,0
+HLX.US,D,20231101,000000,9.85,9.875,9.55,9.87,2205241,0
+HLX.US,D,20231102,000000,9.91,10.28,9.91,10.24,2449087,0
+HLX.US,D,20231103,000000,10.3,10.41,10.17,10.19,1767800,0
+HLX.US,D,20231106,000000,10.26,10.27,9.88,9.97,1837950,0
+HLX.US,D,20231107,000000,9.82,9.82,9.405,9.47,3447914,0
+HLX.US,D,20231108,000000,9.37,9.635,9.345,9.46,2566158,0
+HLX.US,D,20231109,000000,9.54,9.695,9.43,9.48,2631682,0
+HLX.US,D,20231110,000000,9.62,9.79,9.5325,9.7,1757529,0
+HLX.US,D,20231113,000000,9.68,9.79,9.58,9.67,1656152,0
+HLX.US,D,20231114,000000,9.77,9.84,9.59,9.8,1893634,0
+HLX.US,D,20231115,000000,9.69,10.04,9.56,9.58,1782413,0
+HLX.US,D,20231116,000000,9.51,9.58,8.98,9.04,2668852,0
+HLX.US,D,20231117,000000,9.09,9.42,9.09,9.33,2314055,0
+HLX.US,D,20231120,000000,9.44,9.49,9.315,9.38,1137544,0
+HLX.US,D,20231121,000000,9.26,9.365,9.1825,9.28,865197,0
+HLX.US,D,20231122,000000,9.1,9.22,9.02,9.18,1419435,0
+HLX.US,D,20231124,000000,9.23,9.375,9.21,9.23,561485,0
+HLX.US,D,20231127,000000,9.2,9.3,9.13,9.25,1343459,0
+HLX.US,D,20231128,000000,9.3,9.32,9.125,9.21,1265201,0
+HLX.US,D,20231129,000000,9.29,9.35,9.1725,9.18,1547256,0
+HLX.US,D,20231130,000000,9.28,9.545,9.22,9.32,1965068,0
+HLX.US,D,20231201,000000,9.3,9.54,9.22,9.39,1355598,0
+HLX.US,D,20231204,000000,9.29,9.33,9.105,9.21,1599543,0
+HLX.US,D,20231205,000000,9.19,9.215,8.97,9,1285058,0
+HLX.US,D,20231206,000000,8.97,9.22,8.82,8.82,3555077,0
+HLX.US,D,20231207,000000,8.86,9.13,8.83,9.06,4092672,0
+HLX.US,D,20231208,000000,9.12,9.55,9.12,9.48,5660111,0
+HLX.US,D,20231211,000000,9.43,9.86,9.4,9.42,4570952,0
+HLX.US,D,20231212,000000,9.26,9.46,9.15,9.24,3574850,0
+HLX.US,D,20231213,000000,9.64,9.76,9.13,9.57,5132992,0
+HLX.US,D,20231214,000000,9.8,10.3,9.8,10.2,4779570,0
+HLX.US,D,20231215,000000,10.16,10.35,9.89,9.97,8849411,0
+HLX.US,D,20231218,000000,10.13,10.4,10.1,10.14,4425935,0
+HLX.US,D,20231219,000000,10.2,10.47,10.16,10.41,4109043,0
+HLX.US,D,20231220,000000,10.45,10.82,10.36,10.52,4774607,0
+HLX.US,D,20231221,000000,10.49,10.82,10.44,10.81,3514836,0
+HLX.US,D,20231222,000000,10.84,10.88,10.385,10.45,2523787,0
+HLX.US,D,20231226,000000,10.61,10.69,10.5025,10.63,1163287,0
+HLX.US,D,20231227,000000,10.59,10.75,10.5,10.55,1513715,0
+HLX.US,D,20231228,000000,10.48,10.515,10.345,10.36,1184164,0
+HLX.US,D,20231229,000000,10.39,10.39,10.25,10.28,1582760,0
+HLX.US,D,20240102,000000,10.15,10.36,9.92,10.01,1717971,0
+HLX.US,D,20240103,000000,9.99,10.03,9.78,9.8,2780262,0
+HLX.US,D,20240104,000000,9.87,9.93,9.42,9.43,2502730,0
+HLX.US,D,20240105,000000,9.51,9.63,9.46,9.62,1799857,0
+HLX.US,D,20240108,000000,9.4,9.48,9.185,9.48,1883554,0
+HLX.US,D,20240109,000000,9.41,9.5,9.325,9.39,2368066,0
+HLX.US,D,20240110,000000,9.35,9.37,9.155,9.26,1214282,0
+HLX.US,D,20240111,000000,9.29,9.43,9.12,9.43,1838788,0
+HLX.US,D,20240112,000000,9.64,9.69,9.34,9.42,2229011,0
+HLX.US,D,20240116,000000,9.42,9.56,9.4,9.56,2815138,0
+HLX.US,D,20240117,000000,9.36,9.535,9.29,9.43,1616058,0
+HLX.US,D,20240118,000000,9.52,9.62,9.405,9.6,1271538,0
+HLX.US,D,20240119,000000,9.67,9.73,9.52,9.57,1741969,0
+HLX.US,D,20240122,000000,9.65,9.8,9.58,9.75,1525021,0
+HLX.US,D,20240123,000000,9.76,9.975,9.68,9.81,1123658,0
+HLX.US,D,20240124,000000,9.94,10.005,9.8,9.9,1291105,0
+HLX.US,D,20240125,000000,10.08,10.18,9.82,10.02,1380911,0
+HLX.US,D,20240126,000000,10.04,10.13,9.885,10.1,1281581,0
+HLX.US,D,20240129,000000,10.05,10.17,9.92,10.16,1163419,0
+HLX.US,D,20240130,000000,9.945,9.945,9.575,9.76,2581631,0
+HLX.US,D,20240131,000000,9.78,9.81,9.39,9.4,1656029,0
+HLX.US,D,20240201,000000,9.48,9.59,9.38,9.52,1692060,0
+HLX.US,D,20240202,000000,9.45,9.49,9.16,9.17,1644264,0
+HLX.US,D,20240205,000000,9.07,9.15,8.945,9.09,1734970,0
+HLX.US,D,20240206,000000,9.18,9.285,9.1402,9.2,1517278,0
+HLX.US,D,20240207,000000,9.24,9.35,9.08,9.24,1077840,0
+HLX.US,D,20240208,000000,9.23,9.51,9.19,9.46,1164615,0
+HLX.US,D,20240209,000000,9.42,9.495,9.36,9.43,1167315,0
+HLX.US,D,20240212,000000,9.46,9.74,9.41,9.66,1879893,0
+HLX.US,D,20240213,000000,9.56,9.63,9.26,9.42,2375448,0
+HLX.US,D,20240214,000000,9.53,9.595,9.43,9.53,1126151,0
+HLX.US,D,20240215,000000,9.6,9.945,9.6,9.91,1434742,0
+HLX.US,D,20240216,000000,9.88,9.89,9.67,9.8,1207593,0
+HLX.US,D,20240220,000000,9.73,9.885,9.65,9.75,1258261,0
+HLX.US,D,20240221,000000,9.75,9.975,9.74,9.85,1051414,0
+HLX.US,D,20240222,000000,9.82,10.21,9.775,10.19,2367514,0
+HLX.US,D,20240223,000000,10.04,10.36,9.87,10.16,2591395,0
+HLX.US,D,20240226,000000,10.21,10.415,10.055,10.25,1782803,0
+HLX.US,D,20240227,000000,9.865,9.865,8.95,9.11,6548698,0
+HLX.US,D,20240228,000000,9.06,9.32,9.02,9.05,2671107,0
+HLX.US,D,20240229,000000,9.09,9.24,8.91,9,2728192,0
+HLX.US,D,20240301,000000,9.28,9.74,9.2,9.57,2491947,0
+HLX.US,D,20240304,000000,9.57,9.61,9.3,9.31,1877239,0
+HLX.US,D,20240305,000000,9.29,9.485,9.29,9.39,1541200,0
+HLX.US,D,20240306,000000,9.5,9.6,9.35,9.36,1888042,0
+HLX.US,D,20240307,000000,9.38,9.65,9.38,9.58,1327096,0
+HLX.US,D,20240308,000000,9.6,9.73,9.47,9.55,1694056,0
+HLX.US,D,20240311,000000,9.49,9.56,9.37,9.43,1562444,0
+HLX.US,D,20240312,000000,9.45,9.52,9.29,9.5,1323168,0
+HLX.US,D,20240313,000000,9.58,9.76,9.54,9.74,1341239,0
+HLX.US,D,20240314,000000,9.72,9.92,9.645,9.78,1501898,0
+HLX.US,D,20240315,000000,9.8,10.02,9.8,9.91,3098019,0
+HLX.US,D,20240318,000000,9.91,10.135,9.87,10.05,1409837,0
+HLX.US,D,20240319,000000,10.06,10.35,10,10.33,1014880,0
+HLX.US,D,20240320,000000,10.23,10.48,10.21,10.39,950674,0
+HLX.US,D,20240321,000000,10.4,10.46,10.34,10.43,1476618,0
+HLX.US,D,20240322,000000,10.45,10.54,10.405,10.5,1549318,0
+HLX.US,D,20240325,000000,10.53,10.99,10.53,10.79,1732578,0
+HLX.US,D,20240326,000000,10.84,10.89,10.59,10.71,1296965,0
+HLX.US,D,20240327,000000,10.72,10.89,10.67,10.82,1477121,0
+HLX.US,D,20240328,000000,10.92,10.98,10.82,10.84,1426818,0
+HLX.US,D,20240401,000000,10.92,11,10.745,10.95,1252474,0
+HLX.US,D,20240402,000000,10.99,11.41,10.99,11.41,2679233,0
+HLX.US,D,20240403,000000,11.39,11.835,11.36,11.74,2035818,0
+HLX.US,D,20240404,000000,11.81,11.83,11.43,11.51,1537963,0
+HLX.US,D,20240405,000000,11.56,11.78,11.51,11.76,1481083,0
+HLX.US,D,20240408,000000,11.82,11.93,11.71,11.8,1275904,0
+HLX.US,D,20240409,000000,11.79,11.92,11.71,11.72,1333704,0
+HLX.US,D,20240410,000000,11.64,11.895,11.55,11.87,1341916,0
+HLX.US,D,20240411,000000,11.88,11.935,11.76,11.81,1476765,0
+HLX.US,D,20240412,000000,11.96,12.14,11.56,11.6,1945456,0
+HLX.US,D,20240415,000000,11.67,11.67,11.055,11.11,1936549,0
+HLX.US,D,20240416,000000,11.06,11.06,10.67,10.87,1588867,0
+HLX.US,D,20240417,000000,10.86,10.94,10.585,10.69,1589186,0
+HLX.US,D,20240418,000000,10.79,10.96,10.615,10.63,938349,0
+HLX.US,D,20240419,000000,10.6,10.86,10.49,10.82,1573162,0
+HLX.US,D,20240422,000000,10.77,11.04,10.605,10.84,1051532,0
+HLX.US,D,20240423,000000,10.82,11.16,10.74,11.15,1626593,0
+HLX.US,D,20240424,000000,11.07,11.11,10.7925,11.01,1604601,0
+HLX.US,D,20240425,000000,10.61,11.46,10.61,11.29,3737213,0
+HLX.US,D,20240426,000000,11.21,11.45,11.09,11.32,1606727,0
+HLX.US,D,20240429,000000,11.32,11.38,11.105,11.16,1112719,0
+HLX.US,D,20240430,000000,11.04,11.045,10.72,10.74,1395972,0
+HLX.US,D,20240501,000000,10.72,10.81,10.525,10.58,1122729,0
+HLX.US,D,20240502,000000,10.69,10.93,10.62,10.83,1163126,0
+HLX.US,D,20240503,000000,10.93,11.025,10.8,10.95,1626413,0
+HLX.US,D,20240506,000000,11.15,11.565,11.1,11.35,1660779,0
+HLX.US,D,20240507,000000,11.35,11.52,11.27,11.37,1356957,0
+HLX.US,D,20240508,000000,11.29,11.61,11.23,11.56,1602510,0
+HLX.US,D,20240509,000000,11.58,11.65,11.49,11.56,2483910,0
+HLX.US,D,20240510,000000,11.61,11.64,11.24,11.31,1424358,0
+HLX.US,D,20240513,000000,11.41,11.55,11.32,11.36,904720,0
+HLX.US,D,20240514,000000,11.41,11.605,11.35,11.56,1169275,0
+HLX.US,D,20240515,000000,11.66,11.67,11.36,11.63,871856,0
+HLX.US,D,20240516,000000,11.56,11.745,11.555,11.64,970192,0
+HLX.US,D,20240517,000000,11.7,11.745,11.58,11.68,905479,0
+HLX.US,D,20240520,000000,11.72,11.94,11.7,11.79,1253441,0
+HLX.US,D,20240521,000000,11.76,11.83,11.65,11.77,1623797,0
+HLX.US,D,20240522,000000,11.77,11.77,11.365,11.41,967822,0
+HLX.US,D,20240523,000000,11.47,11.585,11.12,11.24,1364017,0
+HLX.US,D,20240524,000000,11.31,11.42,11.14,11.2,1263785,0
+HLX.US,D,20240528,000000,11.38,11.52,11.26,11.42,1180821,0
+HLX.US,D,20240529,000000,11.34,11.41,11.19,11.23,909005,0
+HLX.US,D,20240530,000000,11.21,11.42,11.2,11.4,991424,0
+HLX.US,D,20240531,000000,11.41,11.55,11.36,11.51,1538990,0
+HLX.US,D,20240603,000000,11.57,11.6,10.555,10.65,1246991,0
+HLX.US,D,20240604,000000,10.51,10.52,10.24,10.35,1396318,0
+HLX.US,D,20240605,000000,10.4,10.455,10.28,10.37,1274535,0
+HLX.US,D,20240606,000000,10.37,10.37,10.255,10.31,1002468,0
+HLX.US,D,20240607,000000,10.24,10.46,10.2,10.3,1267899,0
+HLX.US,D,20240610,000000,10.36,10.87,10.31,10.78,2074962,0
+HLX.US,D,20240611,000000,10.64,10.89,10.52,10.82,2112262,0
+HLX.US,D,20240612,000000,11.08,11.265,10.99,10.99,1667738,0
+HLX.US,D,20240613,000000,10.92,10.96,10.46,10.54,1768592,0
+HLX.US,D,20240614,000000,10.43,10.46,10.035,10.15,1877767,0
+HLX.US,D,20240617,000000,10.17,10.53,10.155,10.43,1555048,0
+HLX.US,D,20240618,000000,10.43,10.5599,10.38,10.5,1462426,0
+HLX.US,D,20240620,000000,10.59,10.68,10.48,10.57,1822197,0
+HLX.US,D,20240621,000000,10.57,10.65,10.44,10.59,16915029,0
+HLX.US,D,20240624,000000,10.55,11.02,10.54,10.9,1594849,0
+HLX.US,D,20240625,000000,10.93,11.46,10.9,11.46,1908352,0
+HLX.US,D,20240626,000000,11.47,11.615,11.41,11.45,2337359,0
+HLX.US,D,20240627,000000,11.56,11.64,11.365,11.46,1484116,0
+HLX.US,D,20240628,000000,11.59,11.98,11.58,11.94,4667340,0
+HLX.US,D,20240701,000000,11.99,12.155,11.785,11.98,2588652,0
+HLX.US,D,20240702,000000,12.08,12.17,11.94,12.01,1360756,0
+HLX.US,D,20240703,000000,12.07,12.29,12,12.07,864006,0
+HLX.US,D,20240705,000000,12.05,12.14,11.78,11.91,943445,0
+HLX.US,D,20240708,000000,11.86,11.98,11.71,11.95,1077521,0
+HLX.US,D,20240709,000000,11.85,12.01,11.77,11.79,1037563,0
+HLX.US,D,20240710,000000,11.76,11.885,11.705,11.83,1203156,0
+HLX.US,D,20240711,000000,11.95,12.35,11.84,12.26,1249199,0
+HLX.US,D,20240712,000000,12.45,12.49,12.08,12.12,1250787,0
+HLX.US,D,20240715,000000,12.33,12.89,12.16,12.73,1977234,0
+HLX.US,D,20240716,000000,12.67,12.895,12.58,12.82,1689268,0
+HLX.US,D,20240717,000000,12.79,13.05,12.51,12.53,2308125,0
+HLX.US,D,20240718,000000,12.51,12.91,12.4,12.61,2274204,0
+HLX.US,D,20240719,000000,12.5,12.7501,11.81,12.59,1810156,0
+HLX.US,D,20240722,000000,12.59,12.68,12.39,12.65,1186613,0
+HLX.US,D,20240723,000000,12.6,12.83,12.52,12.72,1267252,0
+HLX.US,D,20240724,000000,12.7,12.8,12.45,12.53,1630582,0
+HLX.US,D,20240725,000000,12.01,12.87,11.87,12.54,4204523,0
+HLX.US,D,20240726,000000,12.75,12.89,12.405,12.44,2373801,0
+HLX.US,D,20240729,000000,12.54,12.58,11.41,11.43,3043162,0
+HLX.US,D,20240730,000000,11.41,11.68,11.085,11.43,4515692,0
+HLX.US,D,20240731,000000,11.66,11.945,11.44,11.8,1985836,0
+HLX.US,D,20240801,000000,11.71,11.77,11.065,11.24,2086355,0
+HLX.US,D,20240802,000000,11,11,10.475,10.56,1698635,0
+HLX.US,D,20240805,000000,10,10.16,9.68,10.13,2330734,0
+HLX.US,D,20240806,000000,10.12,10.36,10.01,10.17,1777002,0
+HLX.US,D,20240807,000000,10.4,10.47,10.06,10.07,1123392,0
+HLX.US,D,20240808,000000,10.17,10.36,10.1,10.34,839535,0
+HLX.US,D,20240809,000000,10.31,10.36,10.1801,10.26,998526,0
+HLX.US,D,20240812,000000,10.34,10.475,10.3102,10.36,1048752,0
+HLX.US,D,20240813,000000,10.28,10.455,10.2,10.37,970896,0
+HLX.US,D,20240814,000000,10.46,10.49,10.245,10.35,764985,0
+HLX.US,D,20240815,000000,10.53,10.69,10.46,10.57,1060551,0
+HLX.US,D,20240816,000000,10.47,10.77,10.42,10.76,938003,0
+HLX.US,D,20240819,000000,10.8,10.885,10.72,10.85,819481,0
+HLX.US,D,20240820,000000,10.8,10.8,10.275,10.33,1076866,0
+HLX.US,D,20240821,000000,10.45,10.5,10.32,10.36,1049971,0
+HLX.US,D,20240822,000000,10.5,10.6648,10.44,10.47,1270765,0
+HLX.US,D,20240823,000000,10.74,11.07,10.62,11.05,1110441,0
+HLX.US,D,20240826,000000,11.39,11.47,11.18,11.26,1009456,0
+HLX.US,D,20240827,000000,11.26,11.28,11.105,11.26,814541,0
+HLX.US,D,20240828,000000,11.16,11.445,11.03,11.38,1282634,0
+HLX.US,D,20240829,000000,11.54,11.68,11.415,11.46,1304017,0
+HLX.US,D,20240830,000000,11.29,11.34,11.0901,11.22,1217645,0
+HLX.US,D,20240903,000000,10.93,10.99,10.485,10.64,1457583,0
+HLX.US,D,20240904,000000,10.7,10.75,10.2,10.28,1340767,0
+HLX.US,D,20240905,000000,10.39,10.39,10.03,10.15,1810693,0
+HLX.US,D,20240906,000000,10.17,10.33,9.725,9.75,1531870,0
+HLX.US,D,20240909,000000,9.71,9.81,9.61,9.61,1905613,0
+HLX.US,D,20240910,000000,9.61,9.61,9.1,9.2,1906456,0
+HLX.US,D,20240911,000000,9.2,9.42,9.015,9.31,1527112,0
+HLX.US,D,20240912,000000,9.39,9.7,9.24,9.44,1072487,0
+HLX.US,D,20240913,000000,9.6,9.655,9.395,9.48,1823391,0
+HLX.US,D,20240916,000000,9.65,9.715,9.51,9.7,1193590,0
+HLX.US,D,20240917,000000,9.77,10.02,9.74,10.02,1019123,0
+HLX.US,D,20240918,000000,9.99,10.21,9.835,9.84,1201945,0
+HLX.US,D,20240919,000000,10.55,10.595,10.26,10.39,3805748,0
+HLX.US,D,20240920,000000,10.35,10.5889,10.32,10.33,5499447,0
+HLX.US,D,20240923,000000,10.37,10.5,10.17,10.24,1074549,0
+HLX.US,D,20240924,000000,10.4,10.4,10.195,10.25,1231219,0
+HLX.US,D,20240925,000000,10.13,10.17,9.99,10.14,1876415,0
+HLX.US,D,20240926,000000,9.89,10.3,9.715,10.24,3667492,0
+HLX.US,D,20240927,000000,10.3,10.985,10.28,10.8,5289087,0
+HLX.US,D,20240930,000000,10.73,11.21,10.65,11.1,3070551,0
+HLX.US,D,20241001,000000,11.02,11.42,10.95,11.2,1912222,0
+HLX.US,D,20241002,000000,11.43,11.45,11.02,11.17,1484565,0
+HLX.US,D,20241003,000000,11.14,12.33,10.9,11.02,10473347,0
+HLX.US,D,20241004,000000,11.14,11.28,10.96,11.17,2596598,0
+HLX.US,D,20241007,000000,11.15,11.15,10.58,10.65,2912614,0
+HLX.US,D,20241008,000000,10.5,10.67,10.265,10.57,2435391,0
+HLX.US,D,20241009,000000,10.515,10.525,10.235,10.5,1690407,0
+HLX.US,D,20241010,000000,10.51,10.695,10.37,10.69,1384299,0
+HLX.US,D,20241011,000000,10.63,10.8,10.562,10.73,1447374,0
+HLX.US,D,20241014,000000,10.6,10.61,10.415,10.57,841828,0
+HLX.US,D,20241015,000000,10.24,10.4,10.055,10.16,1396448,0
+HLX.US,D,20241016,000000,10.3,10.45,10.26,10.41,2626221,0
+HLX.US,D,20241017,000000,10.41,10.49,10.255,10.44,1241250,0
+HLX.US,D,20241018,000000,10.43,10.43,10.16,10.17,1344082,0
+HLX.US,D,20241021,000000,10.25,10.29,9.95,10,1575144,0
+HLX.US,D,20241022,000000,10.03,10.05,9.69,9.71,1348799,0
+HLX.US,D,20241023,000000,9.55,9.7,9.425,9.52,1532492,0
+HLX.US,D,20241024,000000,9.3,9.64,8.985,9.25,3974909,0
+HLX.US,D,20241025,000000,9.44,9.52,9.245,9.34,2485150,0
+HLX.US,D,20241028,000000,9.17,9.47,9.0405,9.44,2529514,0
+HLX.US,D,20241029,000000,9.4,9.65,9.23,9.28,2190107,0
+HLX.US,D,20241030,000000,9.33,9.47,9.26,9.29,1194588,0
+HLX.US,D,20241031,000000,9.4,9.44,9.19,9.25,2244924,0
+HLX.US,D,20241101,000000,9.31,9.46,9.16,9.18,1705458,0
+HLX.US,D,20241104,000000,9.21,9.37,9.18,9.22,1144233,0
+HLX.US,D,20241105,000000,9.23,9.39,9.145,9.39,2306856,0
+HLX.US,D,20241106,000000,9.8,10.2,9.71,10.13,3103830,0
+HLX.US,D,20241107,000000,10.06,10.35,9.91,10.25,1503172,0
+HLX.US,D,20241108,000000,10.1,10.22,10.01,10.21,1388085,0
+HLX.US,D,20241111,000000,10.255,10.645,10.195,10.52,1374505,0
+HLX.US,D,20241112,000000,10.535,10.825,10.53,10.64,1669715,0
+HLX.US,D,20241113,000000,10.72,10.745,10.46,10.51,1251986,0
+HLX.US,D,20241114,000000,10.53,10.625,10.2,10.31,1133811,0
+HLX.US,D,20241115,000000,10.4,10.43,9.95,9.95,1137718,0
+HLX.US,D,20241118,000000,10.09,10.25,10.025,10.14,1971781,0
+HLX.US,D,20241119,000000,10,10.52,10,10.49,2085438,0
+HLX.US,D,20241120,000000,10.51,10.89,10.51,10.89,1182868,0
+HLX.US,D,20241121,000000,11.05,11.25,10.93,11.19,1165904,0
+HLX.US,D,20241122,000000,11.195,11.44,11.15,11.36,1607976,0
+HLX.US,D,20241125,000000,11.46,11.48,10.895,10.94,1680440,0
+HLX.US,D,20241126,000000,10.92,10.975,10.75,10.82,919778,0
+HLX.US,D,20241127,000000,10.935,11,10.77,10.8,781760,0
+HLX.US,D,20241129,000000,10.93,10.94,10.66,10.69,515430,0
+HLX.US,D,20241202,000000,10.71,10.965,10.59,10.85,1531936,0
+HLX.US,D,20241203,000000,10.85,10.9,10.6,10.72,1073994,0
+HLX.US,D,20241204,000000,10.71,10.8,10.46,10.62,969775,0
+HLX.US,D,20241205,000000,10.575,10.69,10.48,10.49,665945,0
+HLX.US,D,20241206,000000,10.48,10.49,9.82,9.93,886803,0
+HLX.US,D,20241209,000000,10.02,10.125,9.9,9.9,782527,0
+HLX.US,D,20241210,000000,9.92,10.075,9.72,9.86,1231900,0
+HLX.US,D,20241211,000000,9.905,10.21,9.81,10.08,849513,0
+HLX.US,D,20241212,000000,10.02,10.05,9.62,9.63,1086852,0
+HLX.US,D,20241213,000000,9.72,9.72,9.175,9.24,1954675,0
+HLX.US,D,20241216,000000,9.212,9.38,9.12,9.16,1451515,0
+HLX.US,D,20241217,000000,9.05,9.29,8.92,9.19,1756686,0
+HLX.US,D,20241218,000000,9.26,9.495,8.92,8.96,1996750,0
+HLX.US,D,20241219,000000,9.14,9.18,8.955,9.02,1998867,0
+HLX.US,D,20241220,000000,8.92,9.17,8.81,9.03,6431934,0
+HLX.US,D,20241223,000000,9,9.175,8.98,9.1,1250954,0
+HLX.US,D,20241224,000000,9.14,9.26,8.97,9.26,697116,0
+HLX.US,D,20241226,000000,9.21,9.305,8.93,9.27,939646,0
+HLX.US,D,20241227,000000,9.27,9.37,9.08,9.16,1322678,0
+HLX.US,D,20241230,000000,9.16,9.285,9.025,9.17,1050495,0
+HLX.US,D,20241231,000000,9.23,9.44,9.2,9.32,922703,0
+HLX.US,D,20250102,000000,9.48,9.69,9.45,9.68,882748,0
+HLX.US,D,20250103,000000,9.75,9.75,9.47,9.52,1433053,0
+HLX.US,D,20250106,000000,9.5,9.58,9.23,9.38,1849746,0
+HLX.US,D,20250107,000000,9.51,9.53,9.23,9.3,1575212,0
+HLX.US,D,20250108,000000,9.13,9.2,8.95,9.05,1376460,0
+HLX.US,D,20250110,000000,9.175,9.31,8.665,8.71,2470526,0
+HLX.US,D,20250113,000000,8.685,8.95,8.64,8.95,1790294,0
+HLX.US,D,20250114,000000,8.94,9.08,8.84,8.99,1514828,0
+HLX.US,D,20250115,000000,9.075,9.11,8.865,8.95,1398733,0
+HLX.US,D,20250116,000000,8.94,9.085,8.7401,8.95,1359550,0
+HLX.US,D,20250117,000000,9.04,9.18,8.99,9.1,998013,0
+HLX.US,D,20250121,000000,9.115,9.1827,8.9,8.99,1136838,0
+HLX.US,D,20250122,000000,8.92,9.01,8.68,8.69,1567533,0
+HLX.US,D,20250123,000000,8.7,8.75,8.59,8.73,1616789,0
+HLX.US,D,20250124,000000,8.75,8.8325,8.46,8.54,1015507,0
+HLX.US,D,20250127,000000,8.48,8.775,8.42,8.44,1336935,0
+HLX.US,D,20250128,000000,8.43,8.56,8.19,8.24,1279963,0
+HLX.US,D,20250129,000000,8.18,8.23,8.03,8.19,1268189,0
+HLX.US,D,20250130,000000,8.265,8.29,8.1,8.16,937442,0
+HLX.US,D,20250131,000000,8.205,8.24,7.98,8.02,1191822,0
+HLX.US,D,20250203,000000,7.95,8.04,7.76,7.92,1377390,0
+HLX.US,D,20250204,000000,7.9,8.38,7.885,8.31,1039506,0
+HLX.US,D,20250205,000000,8.265,8.3895,8.225,8.31,1124654,0
+HLX.US,D,20250206,000000,8.39,8.41,8.01,8.02,1036269,0
+HLX.US,D,20250207,000000,8.06,8.13,7.985,8.01,1266923,0
+HLX.US,D,20250210,000000,8.05,8.255,8.05,8.21,1205862,0
+HLX.US,D,20250211,000000,8.21,8.42,8.2,8.23,703175,0
+HLX.US,D,20250212,000000,8.13,8.28,8.07,8.1,995356,0
+HLX.US,D,20250213,000000,8.125,8.23,8.04,8.17,837064,0
+HLX.US,D,20250214,000000,8.22,8.33,8.1345,8.18,696959,0
+HLX.US,D,20250218,000000,8.25,8.46,8.19,8.37,1047865,0
+HLX.US,D,20250219,000000,8.3233,8.345,8.14,8.17,917939,0
+HLX.US,D,20250220,000000,8.16,8.21,8.1,8.1,815900,0
+HLX.US,D,20250221,000000,8.2185,8.2185,7.845,7.89,1508293,0
+HLX.US,D,20250224,000000,7.94,7.965,7.82,7.85,1654890,0
+HLX.US,D,20250225,000000,8.5,8.74,8.25,8.6,4121178,0
+HLX.US,D,20250226,000000,8.66,8.75,8.39,8.43,2190621,0
+HLX.US,D,20250227,000000,8.4899,8.78,8.465,8.62,2145370,0
+HLX.US,D,20250228,000000,8.52,8.6875,8.44,8.62,2075020,0
+HLX.US,D,20250303,000000,8.68,8.705,7.92,7.97,2227899,0
+HLX.US,D,20250304,000000,7.81,7.9,7.56,7.76,3076475,0
+HLX.US,D,20250305,000000,7.66,7.92,7.63,7.88,1784942,0
+HLX.US,D,20250306,000000,7.77,7.94,7.71,7.77,2005381,0
+HLX.US,D,20250307,000000,7.875,8.305,7.875,8.18,2446924,0
+HLX.US,D,20250310,000000,8.07,8.15,7.69,7.76,1820230,0
+HLX.US,D,20250311,000000,7.85,7.91,7.705,7.82,1272174,0
+HLX.US,D,20250312,000000,7.96,8.095,7.85,7.94,1210883,0
+HLX.US,D,20250313,000000,7.925,8.155,7.835,7.87,1885367,0
+HLX.US,D,20250314,000000,7.935,8.02,7.84,7.93,2792691,0
+HLX.US,D,20250317,000000,8.07,8.2298,7.94,8.17,1567525,0
+HLX.US,D,20250318,000000,8.2,8.37,8.15,8.33,1888603,0
+HLX.US,D,20250319,000000,8.345,8.79,8.34,8.69,1737166,0
+HLX.US,D,20250320,000000,8.66,8.745,8.53,8.64,1255127,0
+HLX.US,D,20250321,000000,8.56,8.74,8.48,8.61,11256492,0
+HLX.US,D,20250324,000000,8.7,8.8,8.54,8.65,1589001,0
+HLX.US,D,20250325,000000,8.68,8.77,8.565,8.61,2022662,0
+HLX.US,D,20250326,000000,8.74,8.9,8.64,8.86,2327515,0
+HLX.US,D,20250327,000000,8.82,8.85,8.475,8.54,1386610,0
+HLX.US,D,20250328,000000,8.525,8.53,8.205,8.39,1404065,0
+HLX.US,D,20250331,000000,8.25,8.42,8.1201,8.31,1068073,0
+HLX.US,D,20250401,000000,8.3,8.53,8.26,8.48,1595562,0
+HLX.US,D,20250402,000000,8.355,8.52,8.3,8.5,1228033,0
+HLX.US,D,20250403,000000,7.96,8.065,7.51,7.54,2035629,0
+HLX.US,D,20250404,000000,7.0263,7.17,6.63,6.74,3191261,0
+HLX.US,D,20250407,000000,6.27,7.03,6.23,6.53,3748339,0
+HLX.US,D,20250408,000000,6.81,6.8199,5.845,5.98,2333636,0
+HLX.US,D,20250409,000000,5.8102,7.095,5.77,6.88,2793669,0
+HLX.US,D,20250410,000000,6.54,6.6,6.065,6.32,2060823,0
+HLX.US,D,20250411,000000,6.351,6.555,6.14,6.51,2015002,0
+HLX.US,D,20250414,000000,6.68,6.7,6.415,6.5,1441078,0
+HLX.US,D,20250415,000000,6.5,6.58,6.37,6.39,1409728,0
+HLX.US,D,20250416,000000,6.44,6.6399,6.42,6.52,1592332,0
+HLX.US,D,20250417,000000,6.63,6.915,6.5301,6.84,1534327,0
+HLX.US,D,20250421,000000,6.75,6.7788,6.48,6.54,1458708,0
+HLX.US,D,20250422,000000,6.6695,6.6695,6.315,6.52,1543922,0
+HLX.US,D,20250423,000000,6.7,6.81,6.445,6.61,2873385,0
+HLX.US,D,20250424,000000,6.13,6.66,5.655,6.58,4042637,0
+HLX.US,D,20250425,000000,6.395,6.5,6.22,6.29,2916372,0
+HLX.US,D,20250428,000000,6.25,6.325,6.05,6.15,3773701,0
+HLX.US,D,20250429,000000,6.12,6.345,6.11,6.2,3444568,0
+HLX.US,D,20250430,000000,6.12,6.22,5.96,6.09,3290895,0
+HLX.US,D,20250501,000000,6.085,6.395,6.05,6.27,3733827,0
+HLX.US,D,20250502,000000,6.35,6.64,6.28,6.58,2171742,0
+HLX.US,D,20250505,000000,6.45,6.555,6.37,6.42,2867077,0
+HLX.US,D,20250506,000000,6.52,6.66,6.44,6.5,2535408,0
+HLX.US,D,20250507,000000,6.56,6.6,6.445,6.49,2164488,0
+HLX.US,D,20250508,000000,6.54,6.84,6.54,6.71,2650453,0
+HLX.US,D,20250509,000000,6.805,6.83,6.505,6.54,1821717,0
+HLX.US,D,20250512,000000,6.86,7.11,6.79,6.85,1762528,0
+HLX.US,D,20250513,000000,6.91,6.925,6.71,6.73,1829856,0
+HLX.US,D,20250514,000000,6.675,6.815,6.6,6.72,1693715,0
+HLX.US,D,20250515,000000,6.56,6.67,6.51,6.62,1498922,0
+HLX.US,D,20250516,000000,6.655,6.68,6.49,6.52,1131633,0
+HLX.US,D,20250519,000000,6.42,6.475,6.355,6.47,1265494,0
+HLX.US,D,20250520,000000,6.465,6.52,6.41,6.43,1096570,0
+HLX.US,D,20250521,000000,6.4,6.42,6.165,6.19,1198172,0
+HLX.US,D,20250522,000000,6.1,6.225,6.02,6.18,1135259,0
+HLX.US,D,20250523,000000,6.05,6.15,6.02,6.14,951200,0
+HLX.US,D,20250527,000000,6.2461,6.35,6.15,6.33,1094501,0
+HLX.US,D,20250528,000000,6.39,6.43,6.255,6.27,724178,0
+HLX.US,D,20250529,000000,6.32,6.39,6.225,6.33,783756,0
+HLX.US,D,20250530,000000,6.28,6.28,6.165,6.19,965133,0
+HLX.US,D,20250602,000000,6.36,6.4,6.185,6.26,892777,0
+HLX.US,D,20250603,000000,6.3,6.75,6.16,6.71,1396094,0
+HLX.US,D,20250604,000000,6.7,6.775,6.46,6.54,1095424,0
+HLX.US,D,20250605,000000,6.566,6.5865,6.46,6.52,808746,0
+HLX.US,D,20250606,000000,6.63,6.73,6.58,6.62,700688,0
+HLX.US,D,20250609,000000,6.685,6.96,6.6304,6.82,1021251,0
+HLX.US,D,20250610,000000,6.9,7.165,6.87,6.92,1226818,0
+HLX.US,D,20250611,000000,7,7.115,6.895,7.09,1296321,0
+HLX.US,D,20250612,000000,6.92,7.09,6.85,7.07,759856,0
+HLX.US,D,20250613,000000,7.25,7.265,6.95,7.13,1215836,0
+HLX.US,D,20250616,000000,7.1,7.1916,7.015,7.12,1174154,0
+HLX.US,D,20250617,000000,7.17,7.295,7.09,7.1,1059535,0
+HLX.US,D,20250618,000000,7.16,7.21,7,7.03,1115367,0
+HLX.US,D,20250620,000000,7.1,7.29,6.98,7.2,3825333,0
+HLX.US,D,20250623,000000,7.2,7.205,6.585,6.62,1867267,0
+HLX.US,D,20250624,000000,6.57,6.785,6.54,6.57,1116144,0
+HLX.US,D,20250625,000000,6.59,6.59,6.23,6.28,2395975,0
+HLX.US,D,20250626,000000,6.3,6.365,6.25,6.33,1696933,0
+HLX.US,D,20250627,000000,6.37,6.44,6.26,6.28,2427963,0
+HLX.US,D,20250630,000000,6.27,6.37,6.2,6.24,1363903,0
+HLX.US,D,20250701,000000,6.245,6.64,6.07,6.42,2381336,0
+HLX.US,D,20250702,000000,6.53,6.58,6.38,6.57,1671746,0
+HLX.US,D,20250703,000000,6.59,6.605,6.435,6.47,498132,0
+HLX.US,D,20250707,000000,6.39,6.56,6.17,6.25,1369283,0
+HLX.US,D,20250708,000000,6.29,6.83,6.25,6.72,3057379,0
+HLX.US,D,20250709,000000,6.695,7.02,6.65,6.85,3834162,0
+HLX.US,D,20250710,000000,6.8,6.81,6.475,6.69,2411176,0
+HLX.US,D,20250711,000000,6.64,6.67,6.515,6.55,1844879,0
+HLX.US,D,20250714,000000,6.5,6.52,6.305,6.33,1702196,0
+HLX.US,D,20250715,000000,6.35,6.535,6.3,6.33,2470698,0
+HLX.US,D,20250716,000000,6.34,6.38,6.125,6.16,1466898,0
+HLX.US,D,20250717,000000,6.235,6.445,6.18,6.38,1567854,0
+HLX.US,D,20250718,000000,6.45,6.5,6.245,6.35,1220092,0
+HLX.US,D,20250721,000000,6.395,6.445,6.32,6.41,1560834,0
+HLX.US,D,20250722,000000,6.37,6.59,6.36,6.53,1438991,0
+HLX.US,D,20250723,000000,6.635,6.975,6.635,6.96,1777329,0
+HLX.US,D,20250724,000000,5.75,6.12,5.52,5.99,6902502,0
+HLX.US,D,20250725,000000,6.045,6.19,5.945,6.17,2064101,0
+HLX.US,D,20250728,000000,6.19,6.365,6.15,6.25,2013897,0
+HLX.US,D,20250729,000000,6.23,6.46,6.2107,6.4,2835645,0
+HLX.US,D,20250730,000000,6.31,6.43,6.135,6.25,2388211,0
+HLX.US,D,20250731,000000,6.22,6.27,5.875,5.93,1738975,0
+HLX.US,D,20250801,000000,5.85,5.91,5.66,5.88,2299822,0
+HLX.US,D,20250804,000000,5.87,5.905,5.7,5.8,1254996,0
+HLX.US,D,20250805,000000,5.89,6.11,5.825,6.07,2347293,0
+HLX.US,D,20250806,000000,6.125,6.19,5.91,5.95,1139449,0
+HLX.US,D,20250807,000000,6.005,6.1284,5.83,5.84,1502827,0
+HLX.US,D,20250808,000000,5.93,5.96,5.78,5.84,959880,0
+HLX.US,D,20250811,000000,5.935,6.01,5.735,5.76,1247473,0
+HLX.US,D,20250812,000000,5.82,6.015,5.75,5.93,1603383,0
+HLX.US,D,20250813,000000,5.955,6.09,5.865,5.9,1434369,0
+HLX.US,D,20250814,000000,5.85,5.855,5.58,5.74,1726526,0
+HLX.US,D,20250815,000000,5.75,5.8,5.68,5.72,1050735,0
+HLX.US,D,20250818,000000,5.71,5.92,5.665,5.77,1215673,0
+HLX.US,D,20250819,000000,5.775,5.83,5.65,5.72,943969,0
+HLX.US,D,20250820,000000,5.725,5.77,5.61,5.7,1287461,0
+HLX.US,D,20250821,000000,5.78,6.01,5.75,6,1906213,0
+HLX.US,D,20250822,000000,6.06,6.42,6.02,6.38,1912391,0
+HLX.US,D,20250825,000000,6.38,6.405,6.29,6.35,1118624,0
+HLX.US,D,20250826,000000,6.32,6.445,6.28,6.32,1349437,0
+HLX.US,D,20250827,000000,6.3,6.51,6.2614,6.44,889248,0
+HLX.US,D,20250828,000000,6.5,6.6,6.395,6.58,956244,0
+HLX.US,D,20250829,000000,6.58,6.655,6.55,6.59,981679,0
+HLX.US,D,20250902,000000,6.59,6.655,6.465,6.53,1259435,0
+HLX.US,D,20250903,000000,6.4325,6.615,6.4325,6.48,1389663,0
+HLX.US,D,20250904,000000,6.45,6.615,6.4,6.6,833373,0
+HLX.US,D,20250905,000000,6.4836,6.57,6.255,6.35,1335639,0
+HLX.US,D,20250908,000000,6.35,6.39,6.09,6.22,1273911,0
+HLX.US,D,20250909,000000,6.225,6.38,6.09,6.09,811276,0
+HLX.US,D,20250910,000000,6.025,6.315,6.025,6.28,1174803,0
+HLX.US,D,20250911,000000,6.25,6.36,6.192,6.34,1171292,0
+HLX.US,D,20250912,000000,6.35,6.395,6.215,6.22,733967,0
+HLX.US,D,20250915,000000,6.265,6.395,6.18,6.26,920297,0
+HLX.US,D,20250916,000000,6.305,6.38,6.21,6.37,1103552,0
+HLX.US,D,20250917,000000,6.33,6.56,6.279,6.34,1088919,0
+HLX.US,D,20250918,000000,6.43,6.585,6.36,6.55,1319829,0
+HLX.US,D,20250919,000000,6.55,6.55,6.195,6.22,5343411,0
+HLX.US,D,20250922,000000,6.19,6.45,6.13,6.41,1584904,0
+HLX.US,D,20250923,000000,6.49,6.82,6.45,6.58,1809662,0
+HLX.US,D,20250924,000000,6.65,6.825,6.63,6.69,1088064,0
+HLX.US,D,20250925,000000,6.628,6.815,6.61,6.73,778398,0
+HLX.US,D,20250926,000000,6.76,6.98,6.75,6.96,1125452,0
+HLX.US,D,20250929,000000,6.915,7.06,6.64,6.71,1111974,0
+HLX.US,D,20250930,000000,6.562,6.67,6.46,6.56,1393248,0
+HLX.US,D,20251001,000000,6.548,6.74,6.548,6.67,1007775,0
+HLX.US,D,20251002,000000,6.61,6.685,6.4,6.43,1156017,0
+HLX.US,D,20251003,000000,6.505,6.75,6.5,6.67,1308483,0
+HLX.US,D,20251006,000000,6.755,6.855,6.65,6.67,1262144,0
+HLX.US,D,20251007,000000,6.685,6.71,6.515,6.65,1678835,0
+HLX.US,D,20251008,000000,6.715,6.77,6.58,6.64,1042798,0
+HLX.US,D,20251009,000000,6.66,6.72,6.44,6.51,898267,0
+HLX.US,D,20251010,000000,6.465,6.475,6.12,6.12,1359449,0
+HLX.US,D,20251013,000000,6.29,6.33,6.14,6.32,710693,0
+HLX.US,D,20251014,000000,6.1404,6.41,6.1404,6.3,1196018,0
+HLX.US,D,20251015,000000,6.375,6.51,6.235,6.29,1647526,0
+HLX.US,D,20251016,000000,6.36,6.36,6.14,6.26,1865121,0
+HLX.US,D,20251017,000000,6.17,6.39,6.16,6.32,1338409,0
+HLX.US,D,20251020,000000,6.37,6.5,6.3688,6.47,704393,0
+HLX.US,D,20251021,000000,6.54,6.585,6.43,6.45,1288644,0
+HLX.US,D,20251022,000000,6.56,6.725,6.49,6.63,1302768,0
+HLX.US,D,20251023,000000,7.42,7.968,6.86,6.95,3607225,0
+HLX.US,D,20251024,000000,7.1,7.2878,6.935,7,1833520,0
+HLX.US,D,20251027,000000,7.155,7.17,6.675,6.69,2401208,0
+HLX.US,D,20251028,000000,6.64,6.745,6.58,6.73,1611304,0
+HLX.US,D,20251029,000000,6.75,6.81,6.63,6.73,2415875,0
+HLX.US,D,20251030,000000,6.66,6.84,6.64,6.76,1298747,0
+HLX.US,D,20251031,000000,6.77,6.7899,6.595,6.72,1623085,0
+HLX.US,D,20251103,000000,6.74,6.97,6.705,6.92,1643059,0
+HLX.US,D,20251104,000000,6.715,6.82,6.63,6.64,1628600,0
+HLX.US,D,20251105,000000,6.61,6.715,6.6,6.64,1239366,0
+HLX.US,D,20251106,000000,6.655,6.75,6.555,6.6,1063907,0
+HLX.US,D,20251107,000000,6.6,6.64,6.42,6.49,2035233,0
+HLX.US,D,20251110,000000,6.53,6.77,6.44,6.74,1829291,0
+HLX.US,D,20251111,000000,6.795,6.995,6.78,6.93,1139950,0
+HLX.US,D,20251112,000000,6.88,6.93,6.65,6.65,1123658,0
+HLX.US,D,20251113,000000,6.665,6.785,6.59,6.68,1190454,0
+HLX.US,D,20251114,000000,6.635,6.82,6.55,6.76,1251479,0
+HLX.US,D,20251117,000000,6.73,6.79,6.41,6.42,1453592,0
+HLX.US,D,20251118,000000,6.408,6.595,6.38,6.5,1564594,0
+HLX.US,D,20251119,000000,6.3,6.445,6.29,6.41,1033052,0
+HLX.US,D,20251120,000000,6.47,6.645,6.24,6.26,1412721,0
+HLX.US,D,20251121,000000,6.27,6.43,6.165,6.43,1417043,0
+HLX.US,D,20251124,000000,6.36,6.505,6.21,6.48,1864815,0
+HLX.US,D,20251125,000000,6.48,6.735,6.43,6.68,1135795,0
+HLX.US,D,20251126,000000,6.54,6.74,6.53,6.6,1499781,0
+HLX.US,D,20251128,000000,6.4999,6.695,6.49,6.66,638299,0
+HLX.US,D,20251201,000000,6.67,6.875,6.66,6.81,1096974,0
+HLX.US,D,20251202,000000,6.79,7.065,6.72,6.98,2580088,0
+HLX.US,D,20251203,000000,7.03,7.31,7.03,7.3,1742754,0
+HLX.US,D,20251204,000000,7.3,7.585,7.3,7.51,2302385,0
+HLX.US,D,20251205,000000,7.505,7.64,7.3,7.33,1470230,0
+HLX.US,D,20251208,000000,7.31,7.445,7.24,7.3,1057740,0
+HLX.US,D,20251209,000000,7.32,7.51,7.27,7.4,2002785,0
+HLX.US,D,20251210,000000,7.41,7.41,7.09,7.25,1557901,0
+HLX.US,D,20251211,000000,7.19,7.23,7.055,7.13,1675153,0
+HLX.US,D,20251212,000000,7.155,7.17,7,7.02,1130539,0
+HLX.US,D,20251215,000000,7.05,7.09,6.935,7.08,1254866,0
+HLX.US,D,20251216,000000,7,7,6.565,6.58,1696703,0
+HLX.US,D,20251217,000000,6.63,6.75,6.475,6.66,2310776,0
+HLX.US,D,20251218,000000,6.615,6.63,6.105,6.15,2640574,0
+HLX.US,D,20251219,000000,6.135,6.2699,6.11,6.14,5139778,0
+HLX.US,D,20251222,000000,6.37,6.6,6.37,6.43,1807314,0
+HLX.US,D,20251223,000000,6.3992,6.46,6.285,6.31,1138380,0
+HLX.US,D,20251224,000000,6.31,6.3856,6.255,6.32,625930,0
+HLX.US,D,20251226,000000,6.3,6.3,6.215,6.26,959281,0
+HLX.US,D,20251229,000000,6.3004,6.365,6.27,6.28,955242,0
+HLX.US,D,20251230,000000,6.3,6.38,6.3,6.3,1544547,0
+HLX.US,D,20251231,000000,6.29,6.32,6.235,6.27,1284050,0
+HLX.US,D,20260102,000000,6.295,6.46,6.1533,6.4,1268261,0
+HLX.US,D,20260105,000000,6.79,6.99,6.685,6.77,2019312,0
+HLX.US,D,20260106,000000,6.76,6.965,6.7,6.92,1456828,0
+HLX.US,D,20260107,000000,6.98,7,6.7546,6.81,1338922,0
+HLX.US,D,20260108,000000,6.805,6.99,6.775,6.98,1249525,0
+HLX.US,D,20260109,000000,7,7.16,6.905,7.07,1526371,0
+HLX.US,D,20260112,000000,7.09,7.15,6.9499,6.98,1146172,0
+HLX.US,D,20260113,000000,7.0503,7.285,7.05,7.17,1392870,0
+HLX.US,D,20260114,000000,7.3,7.47,7.24,7.35,1566660,0
+HLX.US,D,20260115,000000,7.28,7.355,7.115,7.2,1301998,0
+HLX.US,D,20260116,000000,7.16,7.21,7.07,7.09,1094240,0
+HLX.US,D,20260120,000000,7.0228,7.085,6.93,7.05,1958405,0
+HLX.US,D,20260121,000000,7.25,7.535,7.21,7.52,1532026,0
+HLX.US,D,20260122,000000,7.5,7.77,7.425,7.63,2040768,0
+HLX.US,D,20260123,000000,7.75,7.95,7.5,7.52,1836190,0
+HLX.US,D,20260126,000000,7.59,7.61,7.47,7.51,1396549,0
+HLX.US,D,20260127,000000,7.54,7.74,7.495,7.65,1084603,0
+HLX.US,D,20260128,000000,7.74,7.7824,7.46,7.56,1738189,0
+HLX.US,D,20260129,000000,7.82,8.03,7.545,7.92,3471808,0
+HLX.US,D,20260130,000000,7.83,8.05,7.75,7.94,2820414,0
+HLX.US,D,20260202,000000,7.712,8.155,7.7,8.06,2044765,0
+HLX.US,D,20260203,000000,8.07,8.37,8.02,8.37,2989087,0
+HLX.US,D,20260204,000000,8.49,8.5267,8.13,8.31,3099907,0
+HLX.US,D,20260205,000000,8.15,8.295,8.03,8.09,5898443,0
+HLX.US,D,20260206,000000,8.105,8.61,8.05,8.56,1969279,0
+HLX.US,D,20260209,000000,8.56,8.78,8.48,8.65,1914344,0
+HLX.US,D,20260210,000000,8.65,8.67,8.4402,8.46,1612717,0
+HLX.US,D,20260211,000000,8.58,8.88,8.525,8.85,2102692,0
+HLX.US,D,20260212,000000,8.808,8.92,8.255,8.47,1619957,0
+HLX.US,D,20260213,000000,8.44,8.8,8.41,8.6,1802073,0
+HLX.US,D,20260217,000000,8.62,8.77,8.26,8.39,1424530,0
+HLX.US,D,20260218,000000,8.58,8.77,8.515,8.6,1907591,0
diff --git a/daily/us/nyse stocks/1/hous.us.txt b/daily/us/nyse stocks/1/hous.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6b5cf86fd1eef8644098a0cbde2be6e43ee2da95
--- /dev/null
+++ b/daily/us/nyse stocks/1/hous.us.txt	
@@ -0,0 +1,3330 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOUS.US,D,20121011,000000,30.662,32.577,30.336,31.922,31233812,0
+HOUS.US,D,20121012,000000,31.736,32.977,30.802,31.364,5080512,0
+HOUS.US,D,20121015,000000,31.266,31.781,30.867,31.266,3132564,0
+HOUS.US,D,20121016,000000,31.688,33.948,31.652,33.359,2939989,0
+HOUS.US,D,20121017,000000,34.528,35.702,34.013,34.993,5954767,0
+HOUS.US,D,20121018,000000,35,36.597,33.415,33.79,3730858,0
+HOUS.US,D,20121019,000000,33.621,35,33.463,34.441,3517611,0
+HOUS.US,D,20121022,000000,34.423,34.9,34.358,34.656,1017742,0
+HOUS.US,D,20121023,000000,34.647,34.908,32.997,33.276,1647307,0
+HOUS.US,D,20121024,000000,32.911,34.171,32.911,33.602,899761,0
+HOUS.US,D,20121025,000000,34.068,34.181,32.528,32.717,1281636,0
+HOUS.US,D,20121026,000000,32.677,32.847,31.529,32.351,1375903,0
+HOUS.US,D,20121031,000000,34.059,34.161,30.979,33.174,1287003,0
+HOUS.US,D,20121101,000000,33.602,33.704,32.221,33.564,1385632,0
+HOUS.US,D,20121102,000000,33.509,35.542,33.397,35.226,2071993,0
+HOUS.US,D,20121105,000000,36.561,36.784,35.058,36.31,1358146,0
+HOUS.US,D,20121106,000000,36.523,37.122,36,36.738,943720,0
+HOUS.US,D,20121107,000000,35.981,36.738,35.516,36.664,695168,0
+HOUS.US,D,20121108,000000,36.291,36.441,36.057,36.141,438168,0
+HOUS.US,D,20121109,000000,34.956,35.919,32.893,35.3,878155,0
+HOUS.US,D,20121112,000000,34.593,35.3,34.247,34.583,321860,0
+HOUS.US,D,20121113,000000,33.23,35.188,32.967,34.068,366004,0
+HOUS.US,D,20121114,000000,33.834,34.181,32.967,33.097,1021274,0
+HOUS.US,D,20121115,000000,32.856,33.509,31.184,32.425,1478829,0
+HOUS.US,D,20121116,000000,32.997,34.032,32.072,33.135,1044900,0
+HOUS.US,D,20121119,000000,34.721,34.77,33.463,34.593,1096250,0
+HOUS.US,D,20121120,000000,34.891,34.993,33.967,34.257,1399373,0
+HOUS.US,D,20121121,000000,33.882,34.257,33.415,33.77,621183,0
+HOUS.US,D,20121123,000000,33.76,34.113,33.667,34.068,251835,0
+HOUS.US,D,20121126,000000,33.479,34.908,33.463,33.872,456647,0
+HOUS.US,D,20121127,000000,34.209,34.538,33.825,33.987,338851,0
+HOUS.US,D,20121128,000000,33.694,34.538,32.948,34.276,759452,0
+HOUS.US,D,20121129,000000,34.787,35.44,34.19,34.825,674690,0
+HOUS.US,D,20121130,000000,34.956,35.469,34.918,35.198,359228,0
+HOUS.US,D,20121203,000000,35.142,35.281,34.76,35.208,644855,0
+HOUS.US,D,20121204,000000,35.271,35.281,34.721,35.235,604962,0
+HOUS.US,D,20121205,000000,35.469,35.469,34.348,34.489,810509,0
+HOUS.US,D,20121206,000000,34.647,34.76,33.929,34.479,715364,0
+HOUS.US,D,20121207,000000,34.132,35.3,34.068,35.208,1394096,0
+HOUS.US,D,20121210,000000,35.208,35.235,34.602,35.096,629728,0
+HOUS.US,D,20121211,000000,34.891,35.271,34.323,34.75,1685521,0
+HOUS.US,D,20121212,000000,35.245,35.395,34.674,35.198,488037,0
+HOUS.US,D,20121213,000000,34.611,36,34.611,35.469,849434,0
+HOUS.US,D,20121214,000000,35.329,36.468,35.329,36.039,539639,0
+HOUS.US,D,20121217,000000,36.029,36.682,35.842,36.58,404443,0
+HOUS.US,D,20121218,000000,36.944,37.596,36.765,37.486,1484696,0
+HOUS.US,D,20121219,000000,37.569,38.727,36.523,37.458,2020473,0
+HOUS.US,D,20121220,000000,37.206,38.353,37.008,37.718,929449,0
+HOUS.US,D,20121221,000000,37.045,38.659,36.597,38.568,3711072,0
+HOUS.US,D,20121224,000000,38.381,38.811,37.803,38.605,321184,0
+HOUS.US,D,20121226,000000,38.625,39.305,38.26,38.456,1551118,0
+HOUS.US,D,20121227,000000,38.503,39.351,38.315,39.23,1253067,0
+HOUS.US,D,20121228,000000,38.895,39.221,38.773,38.961,557156,0
+HOUS.US,D,20121231,000000,39.072,39.184,38.53,39.166,657776,0
+HOUS.US,D,20130102,000000,39.594,39.64,37.669,38.625,2026628,0
+HOUS.US,D,20130103,000000,38.641,39.474,38.578,39.147,700815,0
+HOUS.US,D,20130104,000000,39.266,39.359,38.679,39.043,646393,0
+HOUS.US,D,20130107,000000,38.885,38.914,38.241,38.641,758715,0
+HOUS.US,D,20130108,000000,38.773,38.988,37.97,38.679,928874,0
+HOUS.US,D,20130109,000000,38.597,40.072,38.483,39.854,787481,0
+HOUS.US,D,20130110,000000,40.072,40.499,38.914,39.175,994364,0
+HOUS.US,D,20130111,000000,39.175,39.259,38.651,38.857,510571,0
+HOUS.US,D,20130114,000000,38.791,39.276,38.503,39.053,527653,0
+HOUS.US,D,20130115,000000,38.996,39.8,38.961,39.344,386199,0
+HOUS.US,D,20130116,000000,39.202,39.793,38.753,39.359,634712,0
+HOUS.US,D,20130117,000000,39.565,40.079,39.249,39.604,541511,0
+HOUS.US,D,20130118,000000,39.538,40.994,39.538,40.686,698292,0
+HOUS.US,D,20130122,000000,40.622,41.489,40.556,41.33,859529,0
+HOUS.US,D,20130123,000000,41.34,43.047,41.282,41.851,1171642,0
+HOUS.US,D,20130124,000000,41.89,42.152,41.164,41.35,954532,0
+HOUS.US,D,20130125,000000,41.264,41.582,40.667,41.573,640959,0
+HOUS.US,D,20130128,000000,41.649,41.742,40.333,41.706,897843,0
+HOUS.US,D,20130129,000000,41.733,42.599,41.379,42.478,1199777,0
+HOUS.US,D,20130130,000000,42.553,42.562,42.003,42.192,998915,0
+HOUS.US,D,20130131,000000,41.92,42.076,41.563,41.788,383066,0
+HOUS.US,D,20130201,000000,41.92,43.478,41.76,42.928,1120528,0
+HOUS.US,D,20130204,000000,42.88,42.944,42.255,42.704,726342,0
+HOUS.US,D,20130205,000000,42.488,42.608,41.236,41.87,1254873,0
+HOUS.US,D,20130206,000000,41.815,42.786,41.706,42.704,561952,0
+HOUS.US,D,20130207,000000,42.714,43.113,42.084,42.442,734339,0
+HOUS.US,D,20130208,000000,42.291,42.526,41.553,42.003,394587,0
+HOUS.US,D,20130211,000000,41.967,42.114,41.219,41.264,447316,0
+HOUS.US,D,20130212,000000,41.226,42.665,40.92,42.291,1025608,0
+HOUS.US,D,20130213,000000,42.47,43.822,42.255,43.383,1130240,0
+HOUS.US,D,20130214,000000,44.009,46.064,42.33,42.393,2412616,0
+HOUS.US,D,20130215,000000,42.545,42.74,40.603,41.273,1686573,0
+HOUS.US,D,20130219,000000,41.416,42.89,41.416,42.535,999020,0
+HOUS.US,D,20130220,000000,42.648,42.796,41.144,41.164,676925,0
+HOUS.US,D,20130221,000000,41.282,41.805,39.845,40.181,1239514,0
+HOUS.US,D,20130222,000000,40.509,41.425,40.491,41.292,678321,0
+HOUS.US,D,20130225,000000,41.416,41.48,39.997,40.007,621118,0
+HOUS.US,D,20130226,000000,40.161,41.023,39.911,39.958,622579,0
+HOUS.US,D,20130227,000000,39.997,41.023,39.901,40.984,1114335,0
+HOUS.US,D,20130228,000000,40.883,42.255,40.724,41.86,1248600,0
+HOUS.US,D,20130301,000000,41.696,43.392,41.079,43.077,1571247,0
+HOUS.US,D,20130304,000000,42.786,42.962,42.114,42.91,1020296,0
+HOUS.US,D,20130305,000000,42.938,44.448,42.656,44.243,1509046,0
+HOUS.US,D,20130306,000000,42.962,44.783,42.731,44.101,1274870,0
+HOUS.US,D,20130307,000000,43.99,44.466,43.244,43.636,710709,0
+HOUS.US,D,20130308,000000,43.813,44.391,43.254,44.345,688276,0
+HOUS.US,D,20130311,000000,44.253,44.354,43.673,44.271,1020017,0
+HOUS.US,D,20130312,000000,44.14,44.391,43.057,43.59,1036244,0
+HOUS.US,D,20130313,000000,43.411,43.87,43.057,43.767,544144,0
+HOUS.US,D,20130314,000000,43.777,43.777,43.329,43.6,538970,0
+HOUS.US,D,20130315,000000,43.449,44.551,43.264,44.522,1432015,0
+HOUS.US,D,20130318,000000,44.057,45.268,43.71,44.774,846521,0
+HOUS.US,D,20130319,000000,44.802,46.752,44.802,46.045,2632022,0
+HOUS.US,D,20130320,000000,46.51,46.857,45.364,46.09,1078900,0
+HOUS.US,D,20130321,000000,46.175,46.39,44.86,44.989,781183,0
+HOUS.US,D,20130322,000000,45.326,45.737,45.147,45.531,534133,0
+HOUS.US,D,20130325,000000,45.884,46.976,45.679,46.482,1286223,0
+HOUS.US,D,20130326,000000,46.559,46.752,45.513,45.688,622611,0
+HOUS.US,D,20130327,000000,45.426,46.045,45.007,45.737,462288,0
+HOUS.US,D,20130328,000000,45.811,46.017,44.886,45.588,713842,0
+HOUS.US,D,20130401,000000,45.632,45.874,43.627,44.101,899093,0
+HOUS.US,D,20130402,000000,44.253,44.328,43.037,43.244,1100943,0
+HOUS.US,D,20130403,000000,43.179,43.179,41.089,41.489,2135339,0
+HOUS.US,D,20130404,000000,41.582,41.938,40.846,41.797,619421,0
+HOUS.US,D,20130405,000000,41.099,41.779,40.974,41.706,750646,0
+HOUS.US,D,20130408,000000,41.563,42.852,41.379,42.786,1058693,0
+HOUS.US,D,20130409,000000,42.767,42.944,41.733,41.815,1994107,0
+HOUS.US,D,20130410,000000,39.64,41.444,39.416,41.32,9336670,0
+HOUS.US,D,20130411,000000,41.416,43.401,41.416,43.169,17691340,0
+HOUS.US,D,20130412,000000,42.88,43.627,42.282,43.132,1728600,0
+HOUS.US,D,20130415,000000,42.89,43.095,41.47,41.611,3259304,0
+HOUS.US,D,20130416,000000,42.199,43.401,42.142,43.01,2043751,0
+HOUS.US,D,20130417,000000,42.58,43.207,42.199,43.037,2242376,0
+HOUS.US,D,20130418,000000,42.938,43.525,42.47,43.142,2431967,0
+HOUS.US,D,20130419,000000,43.225,45.268,43.095,45.268,6277523,0
+HOUS.US,D,20130422,000000,45.138,45.354,44.168,44.571,2464270,0
+HOUS.US,D,20130423,000000,44.7,45.306,44.019,44.281,1873366,0
+HOUS.US,D,20130424,000000,44.243,44.627,44.214,44.571,1219128,0
+HOUS.US,D,20130425,000000,44.709,45.215,44.43,45.092,1375426,0
+HOUS.US,D,20130426,000000,45.112,45.176,44.466,44.812,1567802,0
+HOUS.US,D,20130429,000000,45.036,45.036,44.503,44.896,1035350,0
+HOUS.US,D,20130430,000000,44.774,45.326,44.457,44.802,2124345,0
+HOUS.US,D,20130501,000000,45.513,45.513,44.531,45.156,3153139,0
+HOUS.US,D,20130502,000000,44.541,45.914,44.262,45.737,2356557,0
+HOUS.US,D,20130503,000000,46.184,46.5,45.364,46.436,2379195,0
+HOUS.US,D,20130506,000000,46.25,47.351,46.25,47.293,2611935,0
+HOUS.US,D,20130507,000000,47.51,47.707,46.876,47.341,1948977,0
+HOUS.US,D,20130508,000000,47.554,47.978,47.229,47.929,2237027,0
+HOUS.US,D,20130509,000000,48.005,48.115,46.876,47.071,1650212,0
+HOUS.US,D,20130510,000000,47.119,47.968,46.895,47.773,1639576,0
+HOUS.US,D,20130513,000000,47.773,48.312,47.484,48.302,1841354,0
+HOUS.US,D,20130514,000000,48.435,49.964,48.24,49.666,2654057,0
+HOUS.US,D,20130515,000000,49.61,49.637,48.535,49.03,2634366,0
+HOUS.US,D,20130516,000000,49.011,50.476,49.002,49.787,2375282,0
+HOUS.US,D,20130517,000000,50.233,50.262,49.312,49.964,2422733,0
+HOUS.US,D,20130520,000000,50.449,50.953,50.272,50.73,1615855,0
+HOUS.US,D,20130521,000000,50.899,51.29,50.775,51.196,2033832,0
+HOUS.US,D,20130522,000000,51.44,51.597,48.594,49.106,3349522,0
+HOUS.US,D,20130523,000000,48.518,49.572,47.978,48.947,1949576,0
+HOUS.US,D,20130524,000000,48.947,49.002,47.919,48.976,1360885,0
+HOUS.US,D,20130528,000000,49.666,50.243,49.116,49.526,2463111,0
+HOUS.US,D,20130529,000000,49.2,49.441,47.948,49.116,2087462,0
+HOUS.US,D,20130530,000000,49.246,49.582,48.462,48.78,1535460,0
+HOUS.US,D,20130531,000000,48.854,48.891,47.798,48.2,6813728,0
+HOUS.US,D,20130603,000000,48.358,48.445,46.828,46.857,2578677,0
+HOUS.US,D,20130604,000000,47.061,47.212,44.943,45.234,1904581,0
+HOUS.US,D,20130605,000000,45.176,45.718,44.234,44.571,2929767,0
+HOUS.US,D,20130606,000000,44.541,45.426,44.083,45.373,2165929,0
+HOUS.US,D,20130607,000000,45.785,46.604,44.764,46.118,1500235,0
+HOUS.US,D,20130610,000000,46.109,46.306,45.251,45.364,960487,0
+HOUS.US,D,20130611,000000,45.186,45.364,44.541,44.832,916564,0
+HOUS.US,D,20130612,000000,45.176,45.251,43.373,43.738,2579115,0
+HOUS.US,D,20130613,000000,43.813,46.781,43.609,46.706,2361089,0
+HOUS.US,D,20130614,000000,46.559,47.563,46.344,46.966,1343305,0
+HOUS.US,D,20130617,000000,47.474,48.445,47.042,48.425,1117041,0
+HOUS.US,D,20130618,000000,48.349,48.405,47.378,47.744,1001503,0
+HOUS.US,D,20130619,000000,47.649,48.106,46.5,46.55,844558,0
+HOUS.US,D,20130620,000000,45.838,46.212,43.719,44.551,2844765,0
+HOUS.US,D,20130621,000000,44.916,45.138,42.142,42.58,5443236,0
+HOUS.US,D,20130624,000000,42.132,43.691,40.026,42.748,4887242,0
+HOUS.US,D,20130625,000000,43.01,45.205,42.972,44.653,2106326,0
+HOUS.US,D,20130626,000000,45.215,46.155,44.484,45.316,1188127,0
+HOUS.US,D,20130627,000000,45.485,46.5,45.354,45.766,2337820,0
+HOUS.US,D,20130628,000000,45.605,45.884,44.842,44.842,5044181,0
+HOUS.US,D,20130701,000000,45.092,46.752,45.092,46.595,2256298,0
+HOUS.US,D,20130702,000000,46.595,48.349,46.53,47.146,1944197,0
+HOUS.US,D,20130703,000000,47.156,47.892,46.886,47.183,818296,0
+HOUS.US,D,20130705,000000,47.229,47.361,45.316,45.924,1239350,0
+HOUS.US,D,20130708,000000,46.455,46.811,45.344,45.504,1269348,0
+HOUS.US,D,20130709,000000,45.679,46.811,44.224,44.58,2423790,0
+HOUS.US,D,20130710,000000,44.551,45.605,43.748,45.485,2177481,0
+HOUS.US,D,20130711,000000,46.193,46.922,46.1,46.55,2131312,0
+HOUS.US,D,20130712,000000,46.734,46.744,46.145,46.316,934330,0
+HOUS.US,D,20130715,000000,46.559,46.67,45.456,45.737,1414975,0
+HOUS.US,D,20130716,000000,45.785,46.118,45.046,46.008,2133329,0
+HOUS.US,D,20130717,000000,47.51,47.901,46.136,46.661,21051550,0
+HOUS.US,D,20130718,000000,47.256,47.789,47.229,47.417,4015766,0
+HOUS.US,D,20130719,000000,47.545,47.707,46.39,46.791,2071923,0
+HOUS.US,D,20130722,000000,46.886,46.995,45.513,46.446,2985353,0
+HOUS.US,D,20130723,000000,46.55,46.614,45.614,45.803,4030314,0
+HOUS.US,D,20130724,000000,45.757,46.155,42.842,43.543,7177145,0
+HOUS.US,D,20130725,000000,43.86,44.29,42.618,43.738,3542084,0
+HOUS.US,D,20130726,000000,43.748,43.953,43.329,43.543,3104418,0
+HOUS.US,D,20130729,000000,43.543,43.654,42.217,42.954,2931154,0
+HOUS.US,D,20130730,000000,42.944,43.401,42.291,42.516,2602794,0
+HOUS.US,D,20130731,000000,42.47,43.309,41.003,41.967,7226064,0
+HOUS.US,D,20130801,000000,42.393,43.29,41.302,41.553,4795916,0
+HOUS.US,D,20130802,000000,41.273,41.842,40.883,41.63,3814639,0
+HOUS.US,D,20130805,000000,41.389,42.656,41.245,41.48,2491709,0
+HOUS.US,D,20130806,000000,41.63,42.338,41.311,41.524,3602195,0
+HOUS.US,D,20130807,000000,41.36,41.929,41.135,41.842,2374028,0
+HOUS.US,D,20130808,000000,42.31,43.113,41.995,42.89,2603463,0
+HOUS.US,D,20130809,000000,42.871,43.299,42.264,42.674,1404339,0
+HOUS.US,D,20130812,000000,42.674,42.767,41.715,41.86,1560599,0
+HOUS.US,D,20130813,000000,42.05,42.05,40.406,40.547,3843149,0
+HOUS.US,D,20130814,000000,40.556,40.752,39.726,40.268,3292375,0
+HOUS.US,D,20130815,000000,39.565,39.575,37.905,39.137,4741012,0
+HOUS.US,D,20130816,000000,39.325,40.641,39.266,39.784,3319134,0
+HOUS.US,D,20130819,000000,39.688,40.631,39.004,39.043,1749665,0
+HOUS.US,D,20130820,000000,38.875,40.929,38.819,40.733,2394106,0
+HOUS.US,D,20130821,000000,40.406,41.533,39.911,40.342,3587437,0
+HOUS.US,D,20130822,000000,40.333,40.603,40.087,40.333,2503658,0
+HOUS.US,D,20130823,000000,40.575,40.575,38.942,39.344,2830725,0
+HOUS.US,D,20130826,000000,39.484,39.512,38.839,38.885,2230415,0
+HOUS.US,D,20130827,000000,38.307,39.119,37.94,39.109,1991830,0
+HOUS.US,D,20130828,000000,39.1,39.8,38.727,39.698,2598734,0
+HOUS.US,D,20130829,000000,39.575,40.036,39.379,39.735,1989321,0
+HOUS.US,D,20130830,000000,39.835,40.079,39.202,39.512,1968034,0
+HOUS.US,D,20130903,000000,39.891,40.134,38.493,39.157,2636441,0
+HOUS.US,D,20130904,000000,39.166,39.445,38.634,38.988,2596173,0
+HOUS.US,D,20130905,000000,39.09,40.097,39.062,39.948,2335411,0
+HOUS.US,D,20130906,000000,40.359,40.613,39.379,39.474,2074131,0
+HOUS.US,D,20130909,000000,39.688,40.369,39.53,40.314,1980345,0
+HOUS.US,D,20130910,000000,40.603,41.154,40.324,41.107,1394230,0
+HOUS.US,D,20130911,000000,40.984,41.733,40.752,41.302,2384589,0
+HOUS.US,D,20130912,000000,41.489,41.815,40.603,40.631,1704932,0
+HOUS.US,D,20130913,000000,41.06,41.181,40.248,40.836,1798467,0
+HOUS.US,D,20130916,000000,41.733,41.86,40.565,40.631,1642174,0
+HOUS.US,D,20130917,000000,40.603,41.282,40.603,41.069,1019390,0
+HOUS.US,D,20130918,000000,40.957,43.357,40.016,42.442,5474377,0
+HOUS.US,D,20130919,000000,42.562,43.01,41.995,42.3,2159340,0
+HOUS.US,D,20130920,000000,42.237,42.412,40.856,41.107,2218211,0
+HOUS.US,D,20130923,000000,40.911,41.127,40.065,40.181,2268932,0
+HOUS.US,D,20130924,000000,40.268,41.47,40.087,40.704,2185883,0
+HOUS.US,D,20130925,000000,40.714,42.021,40.443,41.733,1752414,0
+HOUS.US,D,20130926,000000,41.751,42.05,40.667,40.771,1684940,0
+HOUS.US,D,20130927,000000,40.658,40.771,39.817,39.987,1488210,0
+HOUS.US,D,20130930,000000,39.669,40.547,39.669,40.152,1763295,0
+HOUS.US,D,20131001,000000,40.097,41.498,40.097,40.779,1297780,0
+HOUS.US,D,20131002,000000,40.714,41.209,40.359,41.023,1362524,0
+HOUS.US,D,20131003,000000,40.994,41.435,40.087,40.462,1051074,0
+HOUS.US,D,20131004,000000,40.585,40.827,40.065,40.171,1856964,0
+HOUS.US,D,20131007,000000,41.003,41.751,40.527,41.199,3094350,0
+HOUS.US,D,20131008,000000,41.36,41.37,39.604,39.784,2148031,0
+HOUS.US,D,20131009,000000,39.817,40.22,39.109,39.911,1552371,0
+HOUS.US,D,20131010,000000,40.296,41.164,40.296,40.817,1608653,0
+HOUS.US,D,20131011,000000,40.641,41.154,40.556,40.807,1687329,0
+HOUS.US,D,20131014,000000,40.547,40.974,40.007,40.911,2179408,0
+HOUS.US,D,20131015,000000,40.846,40.974,39.556,39.604,4068328,0
+HOUS.US,D,20131016,000000,40.072,40.491,39.66,40.406,3105643,0
+HOUS.US,D,20131017,000000,40.191,41.144,40.191,41.003,2390635,0
+HOUS.US,D,20131018,000000,41.135,41.254,40.125,40.443,2172345,0
+HOUS.US,D,20131021,000000,39.948,39.948,37.748,38.744,6475644,0
+HOUS.US,D,20131022,000000,38.735,40.072,38.353,39.784,3891846,0
+HOUS.US,D,20131023,000000,39.436,40.742,39.193,40.724,1870709,0
+HOUS.US,D,20131024,000000,40.883,41.302,40.649,41.264,2004446,0
+HOUS.US,D,20131025,000000,41.406,41.723,40.994,41.219,1198088,0
+HOUS.US,D,20131028,000000,40.957,41.34,39.455,39.669,3157904,0
+HOUS.US,D,20131029,000000,39.864,40.191,39.493,39.754,2244456,0
+HOUS.US,D,20131030,000000,39.286,39.688,38.905,39.436,1286427,0
+HOUS.US,D,20131031,000000,39.221,39.325,38.221,38.399,2148488,0
+HOUS.US,D,20131101,000000,36.944,38.447,36.944,37.96,7607556,0
+HOUS.US,D,20131104,000000,40.733,41.76,40.097,40.856,9522217,0
+HOUS.US,D,20131105,000000,40.836,41.514,40.509,40.965,3234111,0
+HOUS.US,D,20131106,000000,41.37,41.706,40.974,41.181,2728511,0
+HOUS.US,D,20131107,000000,41.181,41.36,39.784,40.152,2770897,0
+HOUS.US,D,20131108,000000,40.125,40.359,39.184,40.248,2318135,0
+HOUS.US,D,20131111,000000,39.921,40.537,39.66,39.845,1433529,0
+HOUS.US,D,20131112,000000,39.948,40.21,39.109,39.389,1807676,0
+HOUS.US,D,20131113,000000,39.334,40.22,39.266,40.115,1635954,0
+HOUS.US,D,20131114,000000,40.471,42.04,40.21,41.815,2534713,0
+HOUS.US,D,20131115,000000,41.805,43.217,41.805,42.545,2539844,0
+HOUS.US,D,20131118,000000,42.748,43.086,42.338,42.516,2294526,0
+HOUS.US,D,20131119,000000,42.832,43.047,41.601,41.87,1874775,0
+HOUS.US,D,20131120,000000,42.076,43.01,41.489,41.86,2654347,0
+HOUS.US,D,20131121,000000,41.86,43.095,41.63,43.001,1775559,0
+HOUS.US,D,20131122,000000,43.086,44.319,43.019,43.619,2901630,0
+HOUS.US,D,20131125,000000,43.59,43.767,43.188,43.525,1853130,0
+HOUS.US,D,20131126,000000,43.728,45.224,43.449,44.681,3329065,0
+HOUS.US,D,20131127,000000,44.792,44.802,44.214,44.735,1234195,0
+HOUS.US,D,20131129,000000,44.802,44.802,44.019,44.234,267441,0
+HOUS.US,D,20131202,000000,44.3,44.59,43.83,44.243,1004775,0
+HOUS.US,D,20131203,000000,44.214,44.653,43.972,44.448,986530,0
+HOUS.US,D,20131204,000000,44.15,44.802,43.86,44.14,1720561,0
+HOUS.US,D,20131205,000000,43.777,44.281,43.516,43.59,1516720,0
+HOUS.US,D,20131206,000000,44.029,44.15,43.57,44.019,1227718,0
+HOUS.US,D,20131209,000000,43.924,44.896,43.758,44.851,1693848,0
+HOUS.US,D,20131210,000000,44.754,44.989,44.262,44.475,1675298,0
+HOUS.US,D,20131211,000000,44.439,44.466,43.16,43.309,1491010,0
+HOUS.US,D,20131212,000000,43.169,43.767,43.019,43.619,1299475,0
+HOUS.US,D,20131213,000000,43.822,44.29,43.458,43.88,1223817,0
+HOUS.US,D,20131216,000000,44.196,44.224,43.272,43.787,978853,0
+HOUS.US,D,20131217,000000,43.87,44.14,43.357,43.899,855695,0
+HOUS.US,D,20131218,000000,43.907,45.785,43.719,45.642,2148163,0
+HOUS.US,D,20131219,000000,45.176,45.408,44.196,44.214,1802163,0
+HOUS.US,D,20131220,000000,44.391,45.046,44.271,45.017,1165550,0
+HOUS.US,D,20131223,000000,45.112,45.924,45.112,45.828,1016247,0
+HOUS.US,D,20131224,000000,46.017,46.436,45.605,46.09,427205,0
+HOUS.US,D,20131226,000000,46.074,46.446,45.949,46.175,661746,0
+HOUS.US,D,20131227,000000,45.757,46.353,45.334,46.353,682392,0
+HOUS.US,D,20131230,000000,46.614,46.976,45.803,46.017,1070237,0
+HOUS.US,D,20131231,000000,46.017,46.464,45.757,46.175,1092687,0
+HOUS.US,D,20140102,000000,46.436,47.929,45.588,46.559,3433361,0
+HOUS.US,D,20140103,000000,46.371,47.032,45.811,46.651,1235325,0
+HOUS.US,D,20140106,000000,46.876,46.949,45.737,45.794,1302754,0
+HOUS.US,D,20140107,000000,45.959,46.118,44.878,44.896,2096735,0
+HOUS.US,D,20140108,000000,44.916,45.364,44.531,44.886,1571756,0
+HOUS.US,D,20140109,000000,45.234,45.979,44.822,45.122,1539691,0
+HOUS.US,D,20140110,000000,45.268,45.949,45.13,45.894,1280352,0
+HOUS.US,D,20140113,000000,45.914,45.989,44.653,44.802,1101269,0
+HOUS.US,D,20140114,000000,45.082,45.102,44.457,44.764,683182,0
+HOUS.US,D,20140115,000000,44.86,44.962,44.11,44.754,1001778,0
+HOUS.US,D,20140116,000000,44.653,44.971,44.234,44.309,804596,0
+HOUS.US,D,20140117,000000,44.364,44.541,43.543,43.59,975055,0
+HOUS.US,D,20140121,000000,44.101,44.401,43.767,44.364,1330684,0
+HOUS.US,D,20140122,000000,44.512,45.147,44.41,45.092,1328812,0
+HOUS.US,D,20140123,000000,44.832,44.886,43.627,43.86,1759819,0
+HOUS.US,D,20140124,000000,43.401,43.497,42.282,42.656,1835401,0
+HOUS.US,D,20140127,000000,42.656,43.077,41.706,42.393,1131030,0
+HOUS.US,D,20140128,000000,42.545,43.83,42.545,43.71,776522,0
+HOUS.US,D,20140129,000000,43.113,43.916,42.767,43.58,1451062,0
+HOUS.US,D,20140130,000000,43.963,44.224,42.123,42.199,2560978,0
+HOUS.US,D,20140131,000000,41.48,42.9,41.33,42.535,1808896,0
+HOUS.US,D,20140203,000000,42.535,42.638,41.62,42.182,1457851,0
+HOUS.US,D,20140204,000000,42.553,43.019,42.084,42.722,1162690,0
+HOUS.US,D,20140205,000000,42.506,43.067,42.076,42.348,1029322,0
+HOUS.US,D,20140206,000000,42.488,43.348,41.986,42.992,1408959,0
+HOUS.US,D,20140207,000000,43.132,43.758,42.938,43.664,784345,0
+HOUS.US,D,20140210,000000,43.309,43.728,42.684,42.815,1152617,0
+HOUS.US,D,20140211,000000,42.767,42.88,41.986,42.255,1932980,0
+HOUS.US,D,20140212,000000,42.358,43.516,42.273,43.411,1522092,0
+HOUS.US,D,20140213,000000,43.001,43.44,42.722,43.281,950209,0
+HOUS.US,D,20140214,000000,43.142,43.88,42.9,43.738,521567,0
+HOUS.US,D,20140218,000000,43.916,44.224,43.357,43.636,1272512,0
+HOUS.US,D,20140219,000000,43.329,43.56,42.862,43.113,1132093,0
+HOUS.US,D,20140220,000000,43.309,43.507,42.162,42.376,1255932,0
+HOUS.US,D,20140221,000000,42.385,43.365,42.207,43.142,2136996,0
+HOUS.US,D,20140224,000000,43.179,44.019,42.58,42.704,2622927,0
+HOUS.US,D,20140225,000000,42.599,44.709,41.144,42.207,5575669,0
+HOUS.US,D,20140226,000000,42.217,43.907,42.217,43.543,4033218,0
+HOUS.US,D,20140227,000000,43.636,45.364,43.627,44.328,4849043,0
+HOUS.US,D,20140228,000000,44.364,44.822,44.11,44.3,2174176,0
+HOUS.US,D,20140303,000000,44.009,44.466,43.533,44.196,1928494,0
+HOUS.US,D,20140304,000000,44.646,45.523,44.11,44.934,2139417,0
+HOUS.US,D,20140305,000000,45.288,45.344,44.381,44.59,1242858,0
+HOUS.US,D,20140306,000000,44.802,45.102,44.391,44.943,1476840,0
+HOUS.US,D,20140307,000000,45.166,45.166,44.038,44.364,1656104,0
+HOUS.US,D,20140310,000000,44.271,44.381,43.953,44.345,686139,0
+HOUS.US,D,20140311,000000,44.43,45.062,43.953,44.243,598029,0
+HOUS.US,D,20140312,000000,43.963,44.101,43.392,43.777,1300193,0
+HOUS.US,D,20140313,000000,43.981,44.541,42.982,43.179,1575514,0
+HOUS.US,D,20140314,000000,43.142,43.6,42.498,43.169,1384025,0
+HOUS.US,D,20140317,000000,43.421,43.963,42.954,43.16,587117,0
+HOUS.US,D,20140318,000000,43.16,44.3,43.15,43.449,1088344,0
+HOUS.US,D,20140319,000000,43.645,44.3,43.207,43.392,2001600,0
+HOUS.US,D,20140320,000000,43.329,43.654,42.962,43.01,966268,0
+HOUS.US,D,20140321,000000,43.047,43.421,41.815,41.92,2512526,0
+HOUS.US,D,20140324,000000,42.192,42.3,41.245,41.444,1017416,0
+HOUS.US,D,20140325,000000,41.553,42.003,41.47,41.706,1018511,0
+HOUS.US,D,20140326,000000,41.824,41.834,40.677,40.695,1100077,0
+HOUS.US,D,20140327,000000,40.603,41.127,40.181,40.527,2456592,0
+HOUS.US,D,20140328,000000,40.771,41.023,40.416,41.003,2007056,0
+HOUS.US,D,20140331,000000,41.033,41.273,40.387,40.556,2048507,0
+HOUS.US,D,20140401,000000,40.603,41.173,40.026,41.164,3053612,0
+HOUS.US,D,20140402,000000,41.154,42.04,41.127,41.639,1156045,0
+HOUS.US,D,20140403,000000,41.686,41.88,40.377,41.06,3232761,0
+HOUS.US,D,20140404,000000,41.47,41.92,40.2,40.742,2317857,0
+HOUS.US,D,20140407,000000,40.547,40.686,39.546,39.585,1722099,0
+HOUS.US,D,20140408,000000,39.726,40.603,39.594,40.125,2026295,0
+HOUS.US,D,20140409,000000,40.268,40.527,39.817,40.152,1711276,0
+HOUS.US,D,20140410,000000,40.161,40.631,39.631,39.977,1301818,0
+HOUS.US,D,20140411,000000,39.835,39.911,38.914,39.157,1932810,0
+HOUS.US,D,20140414,000000,39.325,39.764,39.109,39.575,1265877,0
+HOUS.US,D,20140415,000000,39.538,40.036,38.437,39.259,3128805,0
+HOUS.US,D,20140416,000000,39.465,39.53,38.659,39.147,2050798,0
+HOUS.US,D,20140417,000000,39.119,39.65,39.119,39.221,1184596,0
+HOUS.US,D,20140421,000000,39.295,39.621,38.996,39.276,657504,0
+HOUS.US,D,20140422,000000,39.137,40.065,39.137,39.707,2227008,0
+HOUS.US,D,20140423,000000,39.784,39.93,39.184,39.344,1083263,0
+HOUS.US,D,20140424,000000,39.465,39.948,39.202,39.612,1318524,0
+HOUS.US,D,20140425,000000,39.465,39.465,38.791,39.062,1607013,0
+HOUS.US,D,20140428,000000,39.1,40.016,39.072,39.202,1772004,0
+HOUS.US,D,20140429,000000,39.082,39.325,38.773,38.895,1070521,0
+HOUS.US,D,20140430,000000,38.744,39.351,38.679,39.249,3072622,0
+HOUS.US,D,20140501,000000,39.538,40.268,39.004,39.882,2551037,0
+HOUS.US,D,20140502,000000,39.854,40.342,39.585,39.817,2403904,0
+HOUS.US,D,20140505,000000,36.757,37.131,33.938,36.441,17403554,0
+HOUS.US,D,20140506,000000,36.336,36.504,34.313,35.068,6875104,0
+HOUS.US,D,20140507,000000,35.086,35.638,34.713,35,3457245,0
+HOUS.US,D,20140508,000000,34.76,35.188,34.303,34.46,2183298,0
+HOUS.US,D,20140509,000000,34.423,34.619,34.313,34.489,2110828,0
+HOUS.US,D,20140512,000000,34.583,34.9,34.348,34.825,2726416,0
+HOUS.US,D,20140513,000000,34.694,35.281,34.142,34.171,3932444,0
+HOUS.US,D,20140514,000000,34.161,34.285,33.415,34.171,4972624,0
+HOUS.US,D,20140515,000000,34.209,34.339,33.641,33.809,4189922,0
+HOUS.US,D,20140516,000000,33.809,34.161,33.724,33.809,3227325,0
+HOUS.US,D,20140519,000000,33.667,33.872,33.519,33.612,1489680,0
+HOUS.US,D,20140520,000000,33.582,33.742,32.455,32.78,3478933,0
+HOUS.US,D,20140521,000000,32.874,33.164,32.677,32.874,2069035,0
+HOUS.US,D,20140522,000000,32.903,33.967,32.697,33.79,3020956,0
+HOUS.US,D,20140523,000000,33.799,34.479,33.704,34.171,2395130,0
+HOUS.US,D,20140527,000000,34.237,34.835,34.228,34.656,2284024,0
+HOUS.US,D,20140528,000000,34.77,35.487,34.77,35.217,3811277,0
+HOUS.US,D,20140529,000000,35.368,35.832,34.74,34.918,2730837,0
+HOUS.US,D,20140530,000000,34.872,35.068,34.647,34.703,1972646,0
+HOUS.US,D,20140602,000000,34.787,34.881,34.375,34.703,1024353,0
+HOUS.US,D,20140603,000000,34.546,34.721,34.303,34.602,981107,0
+HOUS.US,D,20140604,000000,34.555,34.825,34.498,34.593,898661,0
+HOUS.US,D,20140605,000000,34.815,34.966,34.564,34.665,1319119,0
+HOUS.US,D,20140606,000000,34.721,34.9,34.498,34.75,1068677,0
+HOUS.US,D,20140609,000000,34.684,35.262,34.684,34.938,1362153,0
+HOUS.US,D,20140610,000000,34.75,34.75,33.967,34.022,1799675,0
+HOUS.US,D,20140611,000000,33.882,34.087,33.676,33.724,895110,0
+HOUS.US,D,20140612,000000,33.676,34.122,33.602,33.862,1105266,0
+HOUS.US,D,20140613,000000,33.853,34.078,33.582,33.704,984343,0
+HOUS.US,D,20140616,000000,33.694,33.694,33.174,33.21,1983147,0
+HOUS.US,D,20140617,000000,33.154,33.556,32.948,33.397,4209011,0
+HOUS.US,D,20140618,000000,33.415,34.006,33.397,33.685,1547038,0
+HOUS.US,D,20140619,000000,33.742,34.068,33.144,33.22,1149048,0
+HOUS.US,D,20140620,000000,33.302,33.302,32.548,32.856,2557613,0
+HOUS.US,D,20140623,000000,32.856,33.592,32.808,33.368,2699213,0
+HOUS.US,D,20140624,000000,33.368,34.348,33.135,33.919,2639301,0
+HOUS.US,D,20140625,000000,33.799,34.489,33.676,34.451,1340402,0
+HOUS.US,D,20140626,000000,34.384,34.403,33.872,34.199,1053821,0
+HOUS.US,D,20140627,000000,34.161,34.423,33.79,33.834,3022891,0
+HOUS.US,D,20140630,000000,33.834,35.319,33.509,35.198,3048736,0
+HOUS.US,D,20140701,000000,35.413,35.852,35.217,35.532,2269855,0
+HOUS.US,D,20140702,000000,35.673,35.673,35.329,35.532,1349595,0
+HOUS.US,D,20140703,000000,35.542,35.879,35.31,35.777,842761,0
+HOUS.US,D,20140707,000000,36.431,36.431,35.664,35.991,2179618,0
+HOUS.US,D,20140708,000000,36,36.049,35.628,35.777,1990961,0
+HOUS.US,D,20140709,000000,35.936,36.198,35.74,36.188,1207384,0
+HOUS.US,D,20140710,000000,35.852,36,35.403,35.963,1354905,0
+HOUS.US,D,20140711,000000,35.972,35.972,35.291,35.368,1466367,0
+HOUS.US,D,20140714,000000,35.516,35.61,34.546,34.665,1626233,0
+HOUS.US,D,20140715,000000,34.713,35,34.656,34.806,1534969,0
+HOUS.US,D,20140716,000000,34.872,35.253,34.77,35.086,1799537,0
+HOUS.US,D,20140717,000000,34.908,34.975,33.694,33.742,2152965,0
+HOUS.US,D,20140718,000000,33.799,34.348,33.742,34.276,1487832,0
+HOUS.US,D,20140721,000000,34.199,34.384,34.078,34.303,924173,0
+HOUS.US,D,20140722,000000,34.993,35.532,34.546,35.339,3167601,0
+HOUS.US,D,20140723,000000,35.469,36.291,35.133,36.206,2108257,0
+HOUS.US,D,20140724,000000,36.159,36.374,35.648,35.822,1765787,0
+HOUS.US,D,20140725,000000,35.683,35.832,35.339,35.506,1824300,0
+HOUS.US,D,20140728,000000,35.664,35.702,35.114,35.562,1663139,0
+HOUS.US,D,20140729,000000,35.532,35.638,35.386,35.45,1843451,0
+HOUS.US,D,20140730,000000,35.459,35.516,34.703,34.76,1179655,0
+HOUS.US,D,20140731,000000,34.538,34.674,34.267,34.313,2250156,0
+HOUS.US,D,20140801,000000,34.285,34.674,33.592,33.694,1884510,0
+HOUS.US,D,20140804,000000,33.9,36.729,33.834,35.068,5120320,0
+HOUS.US,D,20140805,000000,35.208,35.889,34.908,35.423,2637862,0
+HOUS.US,D,20140806,000000,35.271,36.123,35.208,36.039,2995485,0
+HOUS.US,D,20140807,000000,36.159,36.31,35.648,36.253,3337757,0
+HOUS.US,D,20140808,000000,36.477,37.179,36.123,37.14,1629364,0
+HOUS.US,D,20140811,000000,37.14,37.577,36.915,37.335,1973871,0
+HOUS.US,D,20140812,000000,37.288,37.728,37.036,37.15,1266406,0
+HOUS.US,D,20140813,000000,37.355,38.139,36.944,38.018,1493851,0
+HOUS.US,D,20140814,000000,37.979,38.26,37.541,37.689,1058507,0
+HOUS.US,D,20140815,000000,37.774,38.036,37.188,37.522,1579240,0
+HOUS.US,D,20140818,000000,37.606,38.083,37.374,38.045,881051,0
+HOUS.US,D,20140819,000000,38.212,38.399,38.045,38.147,609262,0
+HOUS.US,D,20140820,000000,38.073,38.558,37.96,38.473,669559,0
+HOUS.US,D,20140821,000000,38.55,38.55,37.859,38.109,1343821,0
+HOUS.US,D,20140822,000000,38.036,38.083,37.569,37.767,671911,0
+HOUS.US,D,20140825,000000,37.905,38.101,37.531,37.784,681829,0
+HOUS.US,D,20140826,000000,37.886,37.886,37.448,37.767,460835,0
+HOUS.US,D,20140827,000000,37.794,37.94,37.522,37.541,458281,0
+HOUS.US,D,20140828,000000,37.384,38.167,37.232,38.139,867921,0
+HOUS.US,D,20140829,000000,38.129,38.176,37.784,38.055,688455,0
+HOUS.US,D,20140902,000000,38.083,38.895,38.055,38.791,1980549,0
+HOUS.US,D,20140903,000000,38.791,39.072,38.147,38.202,911342,0
+HOUS.US,D,20140904,000000,38.221,38.659,37.877,38.139,865359,0
+HOUS.US,D,20140905,000000,38.073,38.522,37.94,38.483,682327,0
+HOUS.US,D,20140908,000000,38.522,38.735,38.26,38.28,496877,0
+HOUS.US,D,20140909,000000,38.212,38.427,38.139,38.27,996187,0
+HOUS.US,D,20140910,000000,38.109,38.26,37.596,38.036,589188,0
+HOUS.US,D,20140911,000000,37.886,38.186,37.886,37.989,544270,0
+HOUS.US,D,20140912,000000,37.96,38.045,36.738,36.98,1466534,0
+HOUS.US,D,20140915,000000,36.897,37.392,36.842,36.971,831059,0
+HOUS.US,D,20140916,000000,36.86,37.335,36.71,37.122,672015,0
+HOUS.US,D,20140917,000000,37.25,38.363,37.122,37.541,1260803,0
+HOUS.US,D,20140918,000000,37.569,38.212,37.569,38.176,857489,0
+HOUS.US,D,20140919,000000,38.353,38.513,37.355,37.577,1136218,0
+HOUS.US,D,20140922,000000,36.625,37.113,35.712,36.215,2881952,0
+HOUS.US,D,20140923,000000,35.963,36.281,35.832,36.029,1171225,0
+HOUS.US,D,20140924,000000,36.188,36.616,35.803,36.383,1258935,0
+HOUS.US,D,20140925,000000,36.364,36.364,35.861,35.861,1027586,0
+HOUS.US,D,20140926,000000,35.871,36.224,35.664,35.861,791628,0
+HOUS.US,D,20140929,000000,35.329,35.571,34.956,35.133,1772208,0
+HOUS.US,D,20140930,000000,35.217,35.628,34.703,34.721,1537236,0
+HOUS.US,D,20141001,000000,34.489,34.583,33.742,34.013,2056693,0
+HOUS.US,D,20141002,000000,34.013,34.285,33.659,34.161,1823751,0
+HOUS.US,D,20141003,000000,34.276,35,34.068,34.611,973954,0
+HOUS.US,D,20141006,000000,34.815,35.226,34.611,34.629,1045167,0
+HOUS.US,D,20141007,000000,34.384,34.787,34.104,34.122,1207943,0
+HOUS.US,D,20141008,000000,34.122,34.656,33.602,34.555,828312,0
+HOUS.US,D,20141009,000000,34.489,34.835,33.612,33.667,665758,0
+HOUS.US,D,20141010,000000,33.509,33.77,32.677,32.707,1705769,0
+HOUS.US,D,20141013,000000,32.558,33.107,31.493,31.652,2581439,0
+HOUS.US,D,20141014,000000,31.8,32.006,31.266,31.604,2135296,0
+HOUS.US,D,20141015,000000,31.296,32.127,30.717,31.828,2439178,0
+HOUS.US,D,20141016,000000,31.325,32.369,31.222,32.127,1580100,0
+HOUS.US,D,20141017,000000,32.387,34.647,32.212,34.403,6422040,0
+HOUS.US,D,20141020,000000,34.228,34.75,34.113,34.74,2697696,0
+HOUS.US,D,20141021,000000,35.058,36.383,35.058,35.581,4035940,0
+HOUS.US,D,20141022,000000,35.777,36.327,35.571,35.619,1780640,0
+HOUS.US,D,20141023,000000,36.049,37.56,36.02,36.879,2775673,0
+HOUS.US,D,20141024,000000,36.833,37.131,36.692,37.045,1208278,0
+HOUS.US,D,20141027,000000,36.925,37.297,36.58,37.269,1278300,0
+HOUS.US,D,20141028,000000,37.335,37.767,36.971,37.661,1376011,0
+HOUS.US,D,20141029,000000,37.477,37.626,36.403,36.852,1669177,0
+HOUS.US,D,20141030,000000,36.765,37.169,36.58,36.888,1797785,0
+HOUS.US,D,20141031,000000,37.364,38.344,36.935,38.28,3320121,0
+HOUS.US,D,20141103,000000,38.26,39.1,38.221,38.344,2761447,0
+HOUS.US,D,20141104,000000,38.718,38.839,37.587,37.859,3731125,0
+HOUS.US,D,20141105,000000,37.055,39.669,36.961,38.363,3340073,0
+HOUS.US,D,20141106,000000,38.334,40.333,38.288,39.864,2736992,0
+HOUS.US,D,20141107,000000,39.716,40.143,39.502,39.939,1841329,0
+HOUS.US,D,20141110,000000,40.026,40.248,39.585,39.93,2412798,0
+HOUS.US,D,20141111,000000,39.939,40.797,39.854,40.499,1933267,0
+HOUS.US,D,20141112,000000,40.239,40.938,39.891,40.161,1059473,0
+HOUS.US,D,20141113,000000,40.097,40.677,39.66,39.764,1042956,0
+HOUS.US,D,20141114,000000,39.793,40.314,39.594,40.106,1263522,0
+HOUS.US,D,20141117,000000,39.977,40.2,39.827,39.968,1119509,0
+HOUS.US,D,20141118,000000,39.817,40.622,39.707,40.491,2057220,0
+HOUS.US,D,20141119,000000,40.499,40.499,39.764,40.079,1208859,0
+HOUS.US,D,20141120,000000,39.621,41.76,39.546,41.573,4734001,0
+HOUS.US,D,20141121,000000,42.776,43.357,42.011,42.74,5942067,0
+HOUS.US,D,20141124,000000,43.123,43.71,42.731,43.58,3705368,0
+HOUS.US,D,20141125,000000,43.691,43.813,42.954,43.207,1943397,0
+HOUS.US,D,20141126,000000,43.169,43.254,42.59,42.9,1063138,0
+HOUS.US,D,20141128,000000,42.796,43.113,42.516,42.954,546463,0
+HOUS.US,D,20141201,000000,42.776,42.776,41.977,42.011,1412279,0
+HOUS.US,D,20141202,000000,42.05,42.919,41.815,42.694,1570864,0
+HOUS.US,D,20141203,000000,42.862,43.234,42.358,42.608,1033435,0
+HOUS.US,D,20141204,000000,42.648,42.944,42.376,42.571,1473021,0
+HOUS.US,D,20141205,000000,42.599,42.786,42.462,42.674,935480,0
+HOUS.US,D,20141208,000000,42.674,42.928,42.245,42.3,1576007,0
+HOUS.US,D,20141209,000000,42.162,42.478,41.86,42.338,1468981,0
+HOUS.US,D,20141210,000000,42.273,42.571,41.107,41.32,1453764,0
+HOUS.US,D,20141211,000000,41.461,41.779,40.771,40.846,1191379,0
+HOUS.US,D,20141212,000000,40.537,40.947,39.968,40.026,1732670,0
+HOUS.US,D,20141215,000000,40.333,40.387,39.325,39.416,1583672,0
+HOUS.US,D,20141216,000000,39.398,40.181,39.004,39.023,1568212,0
+HOUS.US,D,20141217,000000,39.033,40.714,39.033,40.686,1634672,0
+HOUS.US,D,20141218,000000,40.499,41.173,40.007,40.704,2029265,0
+HOUS.US,D,20141219,000000,41.041,41.069,39.997,40.537,2325884,0
+HOUS.US,D,20141222,000000,40.453,40.565,39.484,40.424,1852018,0
+HOUS.US,D,20141223,000000,40.443,41.069,40.248,40.622,1214612,0
+HOUS.US,D,20141224,000000,40.695,41.079,40.631,40.984,382355,0
+HOUS.US,D,20141226,000000,41.181,41.514,40.742,41.48,1897665,0
+HOUS.US,D,20141229,000000,41.435,41.986,41.164,41.842,2138822,0
+HOUS.US,D,20141230,000000,41.686,41.842,41.199,41.563,1511144,0
+HOUS.US,D,20141231,000000,41.582,42.291,41.236,41.524,1238626,0
+HOUS.US,D,20150102,000000,41.62,41.9,40.779,41.245,1074716,0
+HOUS.US,D,20150105,000000,40.695,40.893,39.987,40.491,1297416,0
+HOUS.US,D,20150106,000000,40.575,40.585,39.416,39.873,977568,0
+HOUS.US,D,20150107,000000,40.324,41.311,39.817,41.069,1757125,0
+HOUS.US,D,20150108,000000,41.35,41.696,41.069,41.514,1092040,0
+HOUS.US,D,20150109,000000,41.742,42.618,41.667,42.199,1189067,0
+HOUS.US,D,20150112,000000,42.291,42.442,41.89,42.33,1346350,0
+HOUS.US,D,20150113,000000,42.796,43.113,41.35,42.162,1712088,0
+HOUS.US,D,20150114,000000,41.76,42.358,41.245,42.31,1503244,0
+HOUS.US,D,20150115,000000,42.714,42.992,41.91,42.31,2696211,0
+HOUS.US,D,20150116,000000,42.3,42.562,41.76,42.506,2613321,0
+HOUS.US,D,20150120,000000,42.452,43.067,42.358,42.962,1400702,0
+HOUS.US,D,20150121,000000,42.954,43.421,42.571,43.373,1257283,0
+HOUS.US,D,20150122,000000,43.681,43.99,43.095,43.88,1090662,0
+HOUS.US,D,20150123,000000,43.87,44.328,43.488,43.71,1132726,0
+HOUS.US,D,20150126,000000,43.758,44.439,43.357,44.057,1401066,0
+HOUS.US,D,20150127,000000,43.691,44.076,43.254,43.916,1389002,0
+HOUS.US,D,20150128,000000,44.243,44.281,42.842,42.89,952327,0
+HOUS.US,D,20150129,000000,42.944,43.132,42.172,42.992,1032635,0
+HOUS.US,D,20150130,000000,42.674,43.787,42.553,43.401,1545730,0
+HOUS.US,D,20150202,000000,43.401,43.796,42.806,43.738,1606942,0
+HOUS.US,D,20150203,000000,43.963,44.663,43.719,44.336,1551573,0
+HOUS.US,D,20150204,000000,44.009,44.59,43.758,44.3,1415591,0
+HOUS.US,D,20150205,000000,44.328,44.646,43.813,43.86,1280508,0
+HOUS.US,D,20150206,000000,43.86,43.981,43.516,43.88,1231476,0
+HOUS.US,D,20150209,000000,43.507,44.083,43.507,43.654,845571,0
+HOUS.US,D,20150210,000000,43.907,44.373,43.411,44.15,487114,0
+HOUS.US,D,20150211,000000,44.029,45.082,43.972,44.745,1707992,0
+HOUS.US,D,20150212,000000,44.925,45.354,44.531,45.122,713011,0
+HOUS.US,D,20150213,000000,45.122,45.847,45.007,45.605,1825519,0
+HOUS.US,D,20150217,000000,45.392,45.523,44.832,44.886,2326075,0
+HOUS.US,D,20150218,000000,44.832,44.832,44.234,44.345,1525726,0
+HOUS.US,D,20150219,000000,44.076,44.691,44.038,44.093,1907892,0
+HOUS.US,D,20150220,000000,43.916,44.551,43.58,44.319,2802989,0
+HOUS.US,D,20150223,000000,44.168,44.214,43.123,43.392,2838987,0
+HOUS.US,D,20150224,000000,44.224,46.036,43.339,44.653,3405226,0
+HOUS.US,D,20150225,000000,44.617,44.989,43.981,44.029,1416932,0
+HOUS.US,D,20150226,000000,43.84,44.15,43.113,43.373,888288,0
+HOUS.US,D,20150227,000000,43.254,43.401,42.545,42.938,1305750,0
+HOUS.US,D,20150302,000000,43.037,43.56,42.74,43.497,1217282,0
+HOUS.US,D,20150303,000000,43.309,43.507,42.796,43.15,849805,0
+HOUS.US,D,20150304,000000,43.086,43.401,42.722,43.329,1083146,0
+HOUS.US,D,20150305,000000,43.421,43.56,42.938,43.309,781664,0
+HOUS.US,D,20150306,000000,42.938,43.113,42.192,42.432,1343383,0
+HOUS.US,D,20150309,000000,42.393,43.037,42.33,42.972,1086041,0
+HOUS.US,D,20150310,000000,42.694,42.972,42.33,42.368,520790,0
+HOUS.US,D,20150311,000000,42.516,42.608,42.114,42.172,604036,0
+HOUS.US,D,20150312,000000,42.104,42.928,42.094,42.832,1267101,0
+HOUS.US,D,20150313,000000,42.535,43.057,42.3,42.944,951798,0
+HOUS.US,D,20150316,000000,43.047,43.113,42.47,42.704,796665,0
+HOUS.US,D,20150317,000000,42.348,42.516,41.573,41.815,1044794,0
+HOUS.US,D,20150318,000000,41.788,42.182,40.856,42.142,1941525,0
+HOUS.US,D,20150319,000000,42.132,42.217,40.836,40.994,2692872,0
+HOUS.US,D,20150320,000000,41.389,41.797,41.19,41.686,2577914,0
+HOUS.US,D,20150323,000000,41.805,41.977,41.35,41.36,907444,0
+HOUS.US,D,20150324,000000,41.444,42.011,41.245,41.929,1195963,0
+HOUS.US,D,20150325,000000,42.067,42.74,41.639,41.751,1454055,0
+HOUS.US,D,20150326,000000,41.543,41.715,41.264,41.451,788308,0
+HOUS.US,D,20150327,000000,41.461,42.264,41.379,42.217,816379,0
+HOUS.US,D,20150330,000000,42.412,43.299,42.412,43.16,889983,0
+HOUS.US,D,20150331,000000,43.188,43.458,42.432,42.452,1367382,0
+HOUS.US,D,20150401,000000,42.462,42.982,41.947,42.871,1471732,0
+HOUS.US,D,20150402,000000,43.037,43.805,42.618,43.664,1340704,0
+HOUS.US,D,20150406,000000,43.609,44.196,43.57,44.16,1157287,0
+HOUS.US,D,20150407,000000,44.038,44.224,43.636,43.767,894130,0
+HOUS.US,D,20150408,000000,44.057,44.522,43.85,44.43,983406,0
+HOUS.US,D,20150409,000000,44.262,44.439,44.019,44.196,1046447,0
+HOUS.US,D,20150410,000000,44.319,44.59,43.85,43.972,1404878,0
+HOUS.US,D,20150413,000000,43.953,44.271,43.543,43.972,608643,0
+HOUS.US,D,20150414,000000,44.057,44.093,42.571,43.373,1679256,0
+HOUS.US,D,20150415,000000,43.339,44.057,43.188,43.468,807430,0
+HOUS.US,D,20150416,000000,43.281,43.281,42.338,42.442,1132566,0
+HOUS.US,D,20150417,000000,42.33,42.562,41.89,42.094,1871244,0
+HOUS.US,D,20150420,000000,42.245,42.786,41.815,42.422,1737937,0
+HOUS.US,D,20150421,000000,42.478,43.16,42.462,43.123,1313938,0
+HOUS.US,D,20150422,000000,43.169,44.038,42.962,43.787,2165723,0
+HOUS.US,D,20150423,000000,43.59,43.87,43.207,43.59,1288849,0
+HOUS.US,D,20150424,000000,43.609,44.475,43.507,44.328,943656,0
+HOUS.US,D,20150427,000000,44.336,44.59,44.076,44.271,1021867,0
+HOUS.US,D,20150428,000000,44.14,44.571,43.981,44.561,1012332,0
+HOUS.US,D,20150429,000000,44.271,44.653,43.87,44.16,1554550,0
+HOUS.US,D,20150430,000000,43.89,44.29,43.56,44.253,1389665,0
+HOUS.US,D,20150501,000000,44.345,45.092,43.953,44.637,3011710,0
+HOUS.US,D,20150504,000000,44.943,46.38,43.953,44.13,2339642,0
+HOUS.US,D,20150505,000000,43.907,44.16,42.04,42.368,2279326,0
+HOUS.US,D,20150506,000000,42.506,42.545,41.977,42.264,1321658,0
+HOUS.US,D,20150507,000000,42.142,42.928,42.067,42.628,1103428,0
+HOUS.US,D,20150508,000000,43.113,43.748,43.113,43.627,1172285,0
+HOUS.US,D,20150511,000000,43.458,43.673,42.608,42.674,785846,0
+HOUS.US,D,20150512,000000,42.33,42.776,42.182,42.227,785741,0
+HOUS.US,D,20150513,000000,42.33,42.992,42.33,42.74,1136505,0
+HOUS.US,D,20150514,000000,42.972,43.56,42.842,43.533,468506,0
+HOUS.US,D,20150515,000000,43.691,43.907,43.373,43.84,677524,0
+HOUS.US,D,20150518,000000,43.497,44.13,43.497,43.681,1219403,0
+HOUS.US,D,20150519,000000,43.609,44.253,43.458,43.6,1203461,0
+HOUS.US,D,20150520,000000,43.719,44.345,43.478,44.262,1025937,0
+HOUS.US,D,20150521,000000,44.234,44.381,43.037,43.373,1096435,0
+HOUS.US,D,20150522,000000,43.264,43.619,43.047,43.392,1397273,0
+HOUS.US,D,20150526,000000,43.234,43.627,43.057,43.43,1606425,0
+HOUS.US,D,20150527,000000,43.516,43.609,43.254,43.543,978367,0
+HOUS.US,D,20150528,000000,43.329,44.381,43.329,44.271,1635081,0
+HOUS.US,D,20150529,000000,44.16,44.309,43.673,43.822,1407235,0
+HOUS.US,D,20150601,000000,43.933,44.354,43.84,44.177,878468,0
+HOUS.US,D,20150602,000000,44.14,44.484,43.796,44.271,519322,0
+HOUS.US,D,20150603,000000,44.571,44.571,43.627,43.758,632104,0
+HOUS.US,D,20150604,000000,43.516,43.654,42.992,43.029,692531,0
+HOUS.US,D,20150605,000000,42.852,43.113,42.526,42.722,707528,0
+HOUS.US,D,20150608,000000,42.704,42.815,42.338,42.348,548647,0
+HOUS.US,D,20150609,000000,42.264,42.47,41.87,42.142,903771,0
+HOUS.US,D,20150610,000000,42.368,43.001,42.207,42.545,812810,0
+HOUS.US,D,20150611,000000,42.714,43.357,42.516,43.198,807643,0
+HOUS.US,D,20150612,000000,42.832,43.123,42.665,42.89,543182,0
+HOUS.US,D,20150615,000000,42.776,42.786,42.376,42.684,472471,0
+HOUS.US,D,20150616,000000,42.412,42.938,42.376,42.786,440974,0
+HOUS.US,D,20150617,000000,42.938,42.938,42.132,42.412,748669,0
+HOUS.US,D,20150618,000000,42.452,43.497,42.33,43.272,602320,0
+HOUS.US,D,20150619,000000,43.329,43.329,42.758,42.928,814877,0
+HOUS.US,D,20150622,000000,43.01,43.88,42.954,43.037,992619,0
+HOUS.US,D,20150623,000000,43.169,43.488,43.169,43.421,856036,0
+HOUS.US,D,20150624,000000,43.552,44.15,43.348,43.953,1086899,0
+HOUS.US,D,20150625,000000,44,44,43.339,43.365,569111,0
+HOUS.US,D,20150626,000000,43.516,43.83,43.077,43.813,1201750,0
+HOUS.US,D,20150629,000000,43.468,43.933,43.01,43.047,1139609,0
+HOUS.US,D,20150630,000000,43.309,43.691,42.954,43.609,1093025,0
+HOUS.US,D,20150701,000000,43.822,44.271,43.392,44.243,706993,0
+HOUS.US,D,20150702,000000,44.41,45.138,44.253,44.717,1473552,0
+HOUS.US,D,20150706,000000,44.466,45.679,44.234,45.364,1230460,0
+HOUS.US,D,20150707,000000,45.596,45.698,44.717,45.334,761310,0
+HOUS.US,D,20150708,000000,45.062,45.195,44.812,45.017,930479,0
+HOUS.US,D,20150709,000000,45.408,45.569,44.709,44.745,638748,0
+HOUS.US,D,20150710,000000,44.98,45.399,44.646,44.997,641102,0
+HOUS.US,D,20150713,000000,45.344,45.417,44.671,45.082,592893,0
+HOUS.US,D,20150714,000000,44.98,45.382,44.663,44.822,742933,0
+HOUS.US,D,20150715,000000,44.906,45.392,44.671,45.306,739722,0
+HOUS.US,D,20150716,000000,45.392,45.392,44.792,45.017,886874,0
+HOUS.US,D,20150717,000000,45.072,45.215,44.448,44.7,815735,0
+HOUS.US,D,20150720,000000,44.709,44.997,44.475,44.832,577143,0
+HOUS.US,D,20150721,000000,44.745,44.842,44.466,44.599,847448,0
+HOUS.US,D,20150722,000000,44.484,46.344,44.484,46.23,819165,0
+HOUS.US,D,20150723,000000,46.212,46.436,45.176,45.578,794309,0
+HOUS.US,D,20150724,000000,45.605,45.605,45.062,45.334,640783,0
+HOUS.US,D,20150727,000000,45.13,45.588,44.86,45.399,635749,0
+HOUS.US,D,20150728,000000,45.662,45.766,45.166,45.456,820130,0
+HOUS.US,D,20150729,000000,45.392,46.145,45.215,45.874,809202,0
+HOUS.US,D,20150730,000000,45.785,46.297,45.224,46.193,1270102,0
+HOUS.US,D,20150731,000000,44.7,44.878,42.172,42.488,5771326,0
+HOUS.US,D,20150803,000000,41.649,42.638,40.191,41.461,3671100,0
+HOUS.US,D,20150804,000000,41.461,41.91,41.069,41.507,1697254,0
+HOUS.US,D,20150805,000000,41.667,41.87,41.219,41.398,1295062,0
+HOUS.US,D,20150806,000000,41.47,41.507,40.667,41.19,1620221,0
+HOUS.US,D,20150807,000000,41.107,41.117,40.143,40.499,1260030,0
+HOUS.US,D,20150810,000000,40.565,40.883,40.161,40.314,1473874,0
+HOUS.US,D,20150811,000000,40.152,40.695,40.134,40.288,1656208,0
+HOUS.US,D,20150812,000000,40.229,40.603,39.809,40.491,2153012,0
+HOUS.US,D,20150813,000000,40.631,40.938,40.239,40.324,2872430,0
+HOUS.US,D,20150814,000000,40.509,40.622,40.2,40.499,1441842,0
+HOUS.US,D,20150817,000000,40.229,40.788,40.161,40.631,1906597,0
+HOUS.US,D,20150818,000000,40.649,41.107,40.509,40.742,2127299,0
+HOUS.US,D,20150819,000000,40.369,40.873,40.229,40.575,2179475,0
+HOUS.US,D,20150820,000000,40.397,41.667,40.161,40.603,1434234,0
+HOUS.US,D,20150821,000000,40.2,40.288,39.137,39.157,1912277,0
+HOUS.US,D,20150824,000000,39.053,39.109,37.269,37.849,2549591,0
+HOUS.US,D,20150825,000000,38.783,38.848,36.561,36.561,2220721,0
+HOUS.US,D,20150826,000000,37.477,37.867,37.065,37.849,2657946,0
+HOUS.US,D,20150827,000000,38.288,38.464,37.325,38.073,1587118,0
+HOUS.US,D,20150828,000000,37.839,38.325,37.728,38.129,1236246,0
+HOUS.US,D,20150831,000000,38.091,38.568,37.531,37.616,1014367,0
+HOUS.US,D,20150901,000000,37.748,37.748,36.869,37.008,1354846,0
+HOUS.US,D,20150902,000000,37.401,37.448,36.869,37.25,909800,0
+HOUS.US,D,20150903,000000,37.401,37.708,37.206,37.374,875305,0
+HOUS.US,D,20150904,000000,37.206,37.335,36.616,36.998,772024,0
+HOUS.US,D,20150908,000000,37.661,37.661,37.045,37.345,986083,0
+HOUS.US,D,20150909,000000,37.708,37.94,36.971,37.027,1015225,0
+HOUS.US,D,20150910,000000,36.925,37.708,36.765,37.241,1345705,0
+HOUS.US,D,20150911,000000,37.315,37.812,37.232,37.486,2172188,0
+HOUS.US,D,20150914,000000,37.503,37.757,37.364,37.541,1449878,0
+HOUS.US,D,20150915,000000,37.645,37.822,37.103,37.728,1395452,0
+HOUS.US,D,20150916,000000,37.645,38.28,37.522,37.93,1134683,0
+HOUS.US,D,20150917,000000,37.989,38.464,37.748,38.147,1807827,0
+HOUS.US,D,20150918,000000,37.679,38.202,37.223,37.345,1837068,0
+HOUS.US,D,20150921,000000,37.541,38.186,37.513,37.812,2482778,0
+HOUS.US,D,20150922,000000,37.428,37.635,36.794,37.269,936373,0
+HOUS.US,D,20150923,000000,37.198,37.325,36.701,36.86,848735,0
+HOUS.US,D,20150924,000000,36.692,36.879,36.206,36.533,693539,0
+HOUS.US,D,20150925,000000,36.747,36.961,36.149,36.374,857947,0
+HOUS.US,D,20150928,000000,36.281,36.327,34.956,35.208,1810372,0
+HOUS.US,D,20150929,000000,35.348,35.358,34.508,34.674,1490909,0
+HOUS.US,D,20150930,000000,35.01,35.377,34.797,35.124,2212043,0
+HOUS.US,D,20151001,000000,35.096,35.497,34.843,35.096,1037188,0
+HOUS.US,D,20151002,000000,35.226,35.899,34.835,35.319,2439386,0
+HOUS.US,D,20151005,000000,35.469,36.664,35.262,36.58,2272930,0
+HOUS.US,D,20151006,000000,36.625,36.784,35.936,35.972,1342097,0
+HOUS.US,D,20151007,000000,36.393,37.26,36.31,37.198,3669955,0
+HOUS.US,D,20151008,000000,37.103,37.25,36.132,36.46,1098682,0
+HOUS.US,D,20151009,000000,36.477,36.765,36.149,36.344,805021,0
+HOUS.US,D,20151012,000000,36.31,36.757,36.31,36.719,792917,0
+HOUS.US,D,20151013,000000,36.179,36.271,35.552,35.657,1127288,0
+HOUS.US,D,20151014,000000,35.731,36.085,35.386,35.506,971084,0
+HOUS.US,D,20151015,000000,35.6,36.113,35.142,35.619,711493,0
+HOUS.US,D,20151016,000000,35.628,35.664,35.329,35.562,878731,0
+HOUS.US,D,20151019,000000,35.516,36.029,35.469,36.029,1554334,0
+HOUS.US,D,20151020,000000,35.991,36.513,35.75,35.936,346255,0
+HOUS.US,D,20151021,000000,35.919,36.403,35.889,36.188,1040509,0
+HOUS.US,D,20151022,000000,36.327,36.374,35.162,35.329,2905002,0
+HOUS.US,D,20151023,000000,35.61,36.243,35.61,36.132,1830852,0
+HOUS.US,D,20151026,000000,36.243,37.849,35.963,37.577,1810388,0
+HOUS.US,D,20151027,000000,37.513,37.541,36.664,36.98,1357094,0
+HOUS.US,D,20151028,000000,36.971,37.577,36.421,37.297,1014689,0
+HOUS.US,D,20151029,000000,37.036,37.223,36.674,36.757,672065,0
+HOUS.US,D,20151030,000000,36.729,36.823,36.32,36.496,1421592,0
+HOUS.US,D,20151102,000000,36.403,37.569,36.291,37.522,1453352,0
+HOUS.US,D,20151103,000000,37.392,37.513,37.131,37.297,1006546,0
+HOUS.US,D,20151104,000000,37.278,37.669,36.86,37.045,1399533,0
+HOUS.US,D,20151105,000000,39.053,40.613,38.857,39.698,3929653,0
+HOUS.US,D,20151106,000000,39.325,39.901,38.914,39.369,1673898,0
+HOUS.US,D,20151109,000000,39.379,39.416,38.857,39.1,933467,0
+HOUS.US,D,20151110,000000,39.147,40.016,38.996,39.735,1778463,0
+HOUS.US,D,20151111,000000,39.948,39.948,39.305,39.334,956298,0
+HOUS.US,D,20151112,000000,39.109,39.325,38.231,38.456,1304599,0
+HOUS.US,D,20151113,000000,38.483,38.988,38.186,38.641,1247709,0
+HOUS.US,D,20151116,000000,38.641,39.202,38.25,39.166,1273852,0
+HOUS.US,D,20151117,000000,39.416,39.556,38.605,38.753,1232389,0
+HOUS.US,D,20151118,000000,38.811,39.129,38.641,39.023,958441,0
+HOUS.US,D,20151119,000000,39.043,39.09,38.483,38.634,681065,0
+HOUS.US,D,20151120,000000,38.773,38.924,38.25,38.297,814986,0
+HOUS.US,D,20151123,000000,38.363,39.276,37.803,38.924,1106075,0
+HOUS.US,D,20151124,000000,38.297,38.866,38.119,38.744,1122684,0
+HOUS.US,D,20151125,000000,38.783,39.259,38.587,39.043,827200,0
+HOUS.US,D,20151127,000000,39.043,39.793,39.043,39.426,258307,0
+HOUS.US,D,20151130,000000,39.344,39.474,38.212,38.558,1340919,0
+HOUS.US,D,20151201,000000,38.783,38.875,38.231,38.679,984129,0
+HOUS.US,D,20151202,000000,38.464,38.578,37.596,37.669,787276,0
+HOUS.US,D,20151203,000000,37.748,37.748,36.98,37.169,867641,0
+HOUS.US,D,20151204,000000,37.223,38.212,37.206,37.989,659210,0
+HOUS.US,D,20151207,000000,37.867,37.914,36.86,37.198,1190285,0
+HOUS.US,D,20151208,000000,36.907,37.084,36.607,36.655,864335,0
+HOUS.US,D,20151209,000000,36.597,37.325,36.403,36.98,1142823,0
+HOUS.US,D,20151210,000000,36.971,37.374,36.823,36.998,653318,0
+HOUS.US,D,20151211,000000,36.607,36.747,35.664,35.909,1427056,0
+HOUS.US,D,20151214,000000,35.842,35.953,34.393,35.029,1859117,0
+HOUS.US,D,20151215,000000,35.162,35.358,34.75,35.124,2631592,0
+HOUS.US,D,20151216,000000,35.235,35.339,34.602,34.966,2024771,0
+HOUS.US,D,20151217,000000,35.171,35.562,34.938,35.245,1678504,0
+HOUS.US,D,20151218,000000,35.245,35.497,34.656,34.993,2026912,0
+HOUS.US,D,20151221,000000,35.039,35.208,34.403,34.479,1875744,0
+HOUS.US,D,20151222,000000,34.602,34.843,33.564,34.777,3521484,0
+HOUS.US,D,20151223,000000,34.956,35.086,34.528,34.918,1511908,0
+HOUS.US,D,20151224,000000,34.9,35.52,34.843,35.329,320880,0
+HOUS.US,D,20151228,000000,35.208,35.291,34.508,34.787,654453,0
+HOUS.US,D,20151229,000000,34.872,35.147,34.721,35.106,541848,0
+HOUS.US,D,20151230,000000,35,35,33.919,34.05,1114868,0
+HOUS.US,D,20151231,000000,33.987,34.441,33.799,34.228,1403279,0
+HOUS.US,D,20160104,000000,33.78,34.032,33.528,33.938,1497478,0
+HOUS.US,D,20160105,000000,33.528,33.987,32.135,32.297,4633098,0
+HOUS.US,D,20160106,000000,32.379,32.753,31.454,31.662,3282463,0
+HOUS.US,D,20160107,000000,31.266,31.662,31.025,31.257,2649140,0
+HOUS.US,D,20160108,000000,31.537,32.081,31.054,31.726,3025090,0
+HOUS.US,D,20160111,000000,31.828,32.016,30.775,31.025,1368746,0
+HOUS.US,D,20160112,000000,31.166,31.428,30.336,30.785,1446041,0
+HOUS.US,D,20160113,000000,31.034,31.585,30.121,30.345,3013606,0
+HOUS.US,D,20160114,000000,30.57,31.502,29.933,31.315,3718083,0
+HOUS.US,D,20160115,000000,30.643,31.325,30.121,31.121,2430490,0
+HOUS.US,D,20160119,000000,31.373,31.529,30.299,30.531,1801497,0
+HOUS.US,D,20160120,000000,29.971,30.8,28.888,30.429,2675036,0
+HOUS.US,D,20160121,000000,30.317,31.344,30.317,30.502,1524669,0
+HOUS.US,D,20160122,000000,30.952,31.986,30.755,31.016,2102519,0
+HOUS.US,D,20160125,000000,30.942,31.231,30.083,30.317,2155407,0
+HOUS.US,D,20160126,000000,30.401,30.904,30.203,30.765,1348618,0
+HOUS.US,D,20160127,000000,30.785,31.121,30.139,30.455,1209274,0
+HOUS.US,D,20160128,000000,30.794,30.96,29.886,30.019,1102069,0
+HOUS.US,D,20160129,000000,30.212,30.671,29.84,30.616,1598956,0
+HOUS.US,D,20160201,000000,30.522,31.373,30.439,31.083,1229651,0
+HOUS.US,D,20160202,000000,30.717,30.717,29.673,29.729,1119458,0
+HOUS.US,D,20160203,000000,29.869,29.869,28.553,29.226,2522172,0
+HOUS.US,D,20160204,000000,29.169,30.065,29.084,29.85,1505928,0
+HOUS.US,D,20160205,000000,29.626,29.775,28.506,28.758,3305731,0
+HOUS.US,D,20160208,000000,28.469,28.469,26.909,27.405,3884327,0
+HOUS.US,D,20160209,000000,27.219,27.357,26.685,26.909,2844600,0
+HOUS.US,D,20160210,000000,27.229,27.627,26.827,26.854,1682421,0
+HOUS.US,D,20160211,000000,26.518,26.909,26.116,26.238,1748245,0
+HOUS.US,D,20160212,000000,26.5,26.695,26.199,26.556,1177697,0
+HOUS.US,D,20160216,000000,26.947,27.703,26.818,27.627,1154683,0
+HOUS.US,D,20160217,000000,28.318,29.756,28.047,29.113,2392178,0
+HOUS.US,D,20160218,000000,29.216,29.365,28.534,28.973,1376448,0
+HOUS.US,D,20160219,000000,28.721,29.159,28.469,28.992,1832987,0
+HOUS.US,D,20160222,000000,29.15,30.047,29.047,29.933,2356739,0
+HOUS.US,D,20160223,000000,29.607,29.636,28.868,28.973,2559465,0
+HOUS.US,D,20160224,000000,29.169,29.86,27.264,28.096,4724514,0
+HOUS.US,D,20160225,000000,28.506,29.971,27.666,29.795,2631852,0
+HOUS.US,D,20160226,000000,29.896,30.606,29.345,30.455,1657232,0
+HOUS.US,D,20160229,000000,30.522,31.241,29.756,29.84,2044741,0
+HOUS.US,D,20160301,000000,30.131,30.56,29.775,30.55,1514916,0
+HOUS.US,D,20160302,000000,30.327,31.149,30.27,31.111,1235049,0
+HOUS.US,D,20160303,000000,31.52,32.154,31.266,31.634,1808694,0
+HOUS.US,D,20160304,000000,31.634,32.221,31.511,31.986,1619718,0
+HOUS.US,D,20160307,000000,31.754,32.09,31.217,32.063,1132067,0
+HOUS.US,D,20160308,000000,31.941,32.053,31.271,31.315,1190899,0
+HOUS.US,D,20160309,000000,31.419,31.977,31.166,31.95,1356096,0
+HOUS.US,D,20160310,000000,32.127,32.257,30.699,31.064,1871501,0
+HOUS.US,D,20160311,000000,31.454,32.063,31.248,32.053,959605,0
+HOUS.US,D,20160314,000000,31.894,31.95,31.383,31.707,938906,0
+HOUS.US,D,20160315,000000,31.344,31.446,30.597,31.121,926343,0
+HOUS.US,D,20160316,000000,31.054,31.68,30.97,31.595,936720,0
+HOUS.US,D,20160317,000000,31.567,31.894,31.463,31.726,1107149,0
+HOUS.US,D,20160318,000000,31.904,31.941,31.044,31.054,1835399,0
+HOUS.US,D,20160321,000000,31.034,32.035,30.727,31.838,1666676,0
+HOUS.US,D,20160322,000000,31.624,31.847,31.231,31.726,668677,0
+HOUS.US,D,20160323,000000,31.726,31.805,31.025,31.064,1303121,0
+HOUS.US,D,20160324,000000,30.859,31.547,30.802,31.483,653849,0
+HOUS.US,D,20160328,000000,31.529,32.063,31.073,31.95,955243,0
+HOUS.US,D,20160329,000000,31.894,32.725,31.652,32.697,1878069,0
+HOUS.US,D,20160330,000000,32.957,33.471,32.743,33.014,1272480,0
+HOUS.US,D,20160331,000000,32.77,33.76,32.77,33.704,1261096,0
+HOUS.US,D,20160401,000000,33.592,33.77,33.239,33.685,1669305,0
+HOUS.US,D,20160404,000000,33.694,33.78,33.331,33.602,852892,0
+HOUS.US,D,20160405,000000,33.368,33.644,33.041,33.489,851494,0
+HOUS.US,D,20160406,000000,33.546,34.389,33.331,34.122,1479341,0
+HOUS.US,D,20160407,000000,34.19,34.209,33.097,33.202,944179,0
+HOUS.US,D,20160408,000000,33.463,33.592,32.982,33.041,1033879,0
+HOUS.US,D,20160411,000000,33.22,33.397,32.948,33.22,1022578,0
+HOUS.US,D,20160412,000000,33.22,33.957,33.055,33.76,903886,0
+HOUS.US,D,20160413,000000,33.967,34.503,33.694,34.498,983928,0
+HOUS.US,D,20160414,000000,34.237,34.518,34.166,34.365,603550,0
+HOUS.US,D,20160415,000000,34.219,34.413,34.041,34.384,581448,0
+HOUS.US,D,20160418,000000,34.032,34.294,33.694,33.9,1091267,0
+HOUS.US,D,20160419,000000,34.013,34.199,33.415,33.641,665294,0
+HOUS.US,D,20160420,000000,33.676,34.348,33.387,34.171,785982,0
+HOUS.US,D,20160421,000000,34.19,34.637,33.943,34.152,667257,0
+HOUS.US,D,20160422,000000,34.358,34.843,34.027,34.171,825100,0
+HOUS.US,D,20160425,000000,33.919,34.059,33.34,33.676,941078,0
+HOUS.US,D,20160426,000000,33.844,34.122,33.592,33.834,634816,0
+HOUS.US,D,20160427,000000,33.844,34.348,33.734,33.977,952194,0
+HOUS.US,D,20160428,000000,33.9,34.348,33.631,33.694,929723,0
+HOUS.US,D,20160429,000000,33.65,33.65,33.06,33.359,1757167,0
+HOUS.US,D,20160502,000000,33.321,33.454,33.032,33.192,2427444,0
+HOUS.US,D,20160503,000000,32.987,32.987,31.866,31.922,2283031,0
+HOUS.US,D,20160504,000000,31.736,31.773,31.139,31.463,2181805,0
+HOUS.US,D,20160505,000000,30.242,30.522,29.206,29.692,3984984,0
+HOUS.US,D,20160506,000000,29.569,29.692,28.646,28.945,3719946,0
+HOUS.US,D,20160509,000000,28.992,28.997,28.402,28.45,2595278,0
+HOUS.US,D,20160510,000000,28.469,29.226,28.189,28.945,2944499,0
+HOUS.US,D,20160511,000000,28.935,30.019,28.58,29.569,3713836,0
+HOUS.US,D,20160512,000000,29.785,30.185,29.131,29.345,1761267,0
+HOUS.US,D,20160513,000000,30.139,30.358,29.355,29.486,2073404,0
+HOUS.US,D,20160516,000000,29.523,29.85,29.131,29.392,1294834,0
+HOUS.US,D,20160517,000000,29.392,30.19,29.14,29.289,1729682,0
+HOUS.US,D,20160518,000000,29.244,29.45,28.506,28.692,2593695,0
+HOUS.US,D,20160519,000000,28.607,28.973,28.123,28.402,2109345,0
+HOUS.US,D,20160520,000000,28.421,28.903,28.366,28.731,1062150,0
+HOUS.US,D,20160523,000000,28.721,28.86,28.46,28.479,882399,0
+HOUS.US,D,20160524,000000,28.283,29.626,28.283,29.559,2236940,0
+HOUS.US,D,20160525,000000,29.803,30.131,29.766,29.915,1740785,0
+HOUS.US,D,20160526,000000,30.111,30.411,29.933,30.252,1730423,0
+HOUS.US,D,20160527,000000,30.203,30.588,30.158,30.212,909748,0
+HOUS.US,D,20160531,000000,30.27,30.671,30.092,30.616,1731100,0
+HOUS.US,D,20160601,000000,30.541,30.699,30.147,30.633,1102019,0
+HOUS.US,D,20160602,000000,30.633,30.648,30.195,30.492,556979,0
+HOUS.US,D,20160603,000000,30.232,30.57,30.147,30.512,829066,0
+HOUS.US,D,20160606,000000,30.55,30.785,30.345,30.464,1064977,0
+HOUS.US,D,20160607,000000,30.473,30.746,30.317,30.512,1124561,0
+HOUS.US,D,20160608,000000,30.55,30.82,30.442,30.597,699326,0
+HOUS.US,D,20160609,000000,30.411,30.411,29.869,30.121,1881113,0
+HOUS.US,D,20160610,000000,29.785,29.84,29.27,29.289,1196419,0
+HOUS.US,D,20160613,000000,29.226,29.27,28.795,28.814,1569741,0
+HOUS.US,D,20160614,000000,28.637,28.795,28.296,28.45,1269375,0
+HOUS.US,D,20160615,000000,28.562,29.047,28.412,28.721,906047,0
+HOUS.US,D,20160616,000000,28.421,28.421,27.954,28.234,713118,0
+HOUS.US,D,20160617,000000,27.76,28.328,27.76,27.963,1209277,0
+HOUS.US,D,20160620,000000,28.244,28.917,28.052,28.516,1202362,0
+HOUS.US,D,20160621,000000,28.598,28.598,26.88,27.778,2458059,0
+HOUS.US,D,20160622,000000,27.862,28.142,27.598,27.833,1586286,0
+HOUS.US,D,20160623,000000,28.066,28.347,27.954,28.337,1940355,0
+HOUS.US,D,20160624,000000,27.171,27.676,26.789,26.938,5828682,0
+HOUS.US,D,20160627,000000,26.648,26.648,25.604,25.884,2914720,0
+HOUS.US,D,20160628,000000,26.248,26.761,26.248,26.675,1778961,0
+HOUS.US,D,20160629,000000,26.771,27.238,26.751,27.171,1458852,0
+HOUS.US,D,20160630,000000,27.068,27.264,26.781,27.086,1556371,0
+HOUS.US,D,20160701,000000,27.106,27.693,27.106,27.32,738415,0
+HOUS.US,D,20160705,000000,27.086,27.21,26.078,26.302,981032,0
+HOUS.US,D,20160706,000000,26.088,26.518,25.771,26.434,1333421,0
+HOUS.US,D,20160707,000000,26.509,26.704,26.312,26.425,1296585,0
+HOUS.US,D,20160708,000000,26.657,27.413,26.528,27.291,1497973,0
+HOUS.US,D,20160711,000000,27.397,27.481,26.594,26.732,2009423,0
+HOUS.US,D,20160712,000000,27.387,27.946,27.377,27.731,1967141,0
+HOUS.US,D,20160713,000000,27.881,27.965,27.281,27.311,1923229,0
+HOUS.US,D,20160714,000000,27.637,28.076,27.527,27.778,2108132,0
+HOUS.US,D,20160715,000000,27.881,27.963,27.151,27.598,1591490,0
+HOUS.US,D,20160718,000000,27.693,27.712,27.181,27.527,1815742,0
+HOUS.US,D,20160719,000000,27.507,27.572,27.142,27.291,1357194,0
+HOUS.US,D,20160720,000000,27.291,28.198,27.151,28.142,1836694,0
+HOUS.US,D,20160721,000000,28.189,28.917,28.147,28.617,1950265,0
+HOUS.US,D,20160722,000000,28.721,28.978,28.469,28.711,1295841,0
+HOUS.US,D,20160725,000000,28.925,29.383,28.683,29.159,1507098,0
+HOUS.US,D,20160726,000000,28.935,29.28,28.898,29.131,1901880,0
+HOUS.US,D,20160727,000000,29.15,29.216,28.562,28.58,986023,0
+HOUS.US,D,20160728,000000,28.562,28.692,28.309,28.328,1150312,0
+HOUS.US,D,20160729,000000,28.309,28.987,28.037,28.925,1592153,0
+HOUS.US,D,20160801,000000,28.992,29.289,28.744,28.833,1599042,0
+HOUS.US,D,20160802,000000,28.842,28.908,27.436,27.535,1671910,0
+HOUS.US,D,20160803,000000,27.507,28.571,27.387,28.562,2592330,0
+HOUS.US,D,20160804,000000,26.238,26.257,24.184,24.397,10587388,0
+HOUS.US,D,20160805,000000,24.541,25.462,23.818,25.285,4642027,0
+HOUS.US,D,20160808,000000,25.342,25.732,25.119,25.22,2191537,0
+HOUS.US,D,20160809,000000,25.22,25.536,25.119,25.249,2046487,0
+HOUS.US,D,20160810,000000,25.352,25.352,24.903,25.082,1761186,0
+HOUS.US,D,20160811,000000,25.153,25.43,25.014,25.371,1190966,0
+HOUS.US,D,20160812,000000,25.304,25.742,25.191,25.678,1668427,0
+HOUS.US,D,20160815,000000,25.817,26.165,25.761,25.931,1242609,0
+HOUS.US,D,20160816,000000,25.856,25.856,25.527,25.545,1031069,0
+HOUS.US,D,20160817,000000,25.49,25.545,24.864,25.312,1634594,0
+HOUS.US,D,20160818,000000,25.312,25.517,25.237,25.284,959603,0
+HOUS.US,D,20160819,000000,25.134,25.198,24.788,24.994,1278409,0
+HOUS.US,D,20160822,000000,24.818,25.022,24.732,24.956,1313969,0
+HOUS.US,D,20160823,000000,25.107,25.832,25.107,25.761,1894560,0
+HOUS.US,D,20160824,000000,25.65,25.922,25.575,25.678,1425123,0
+HOUS.US,D,20160825,000000,25.584,25.866,25.389,25.443,1671953,0
+HOUS.US,D,20160826,000000,25.536,25.847,25.051,25.247,1396271,0
+HOUS.US,D,20160829,000000,25.389,25.808,25.356,25.594,1242740,0
+HOUS.US,D,20160830,000000,25.5,25.949,25.5,25.641,1110852,0
+HOUS.US,D,20160831,000000,25.624,25.827,24.994,25.134,1898890,0
+HOUS.US,D,20160901,000000,25.134,25.312,24.588,24.788,1392380,0
+HOUS.US,D,20160902,000000,24.927,25.208,24.788,24.909,1289313,0
+HOUS.US,D,20160906,000000,24.909,25.36,24.713,25.161,1422083,0
+HOUS.US,D,20160907,000000,25.09,25.331,24.758,24.909,1609646,0
+HOUS.US,D,20160908,000000,24.854,25.198,24.693,24.965,1669217,0
+HOUS.US,D,20160909,000000,24.602,24.788,24.245,24.393,1505327,0
+HOUS.US,D,20160912,000000,24.225,24.872,24.188,24.713,1715783,0
+HOUS.US,D,20160913,000000,24.45,24.656,23.777,24.066,1458307,0
+HOUS.US,D,20160914,000000,23.955,24.646,23.813,24.112,1961377,0
+HOUS.US,D,20160915,000000,23.964,24.46,23.87,24.112,975822,0
+HOUS.US,D,20160916,000000,23.87,24.122,23.787,24.011,1754196,0
+HOUS.US,D,20160919,000000,24.225,24.741,24.142,24.302,1096705,0
+HOUS.US,D,20160920,000000,24.332,24.357,23.904,24.094,1149101,0
+HOUS.US,D,20160921,000000,24.225,24.407,23.813,24.245,770114,0
+HOUS.US,D,20160922,000000,24.393,24.556,24.071,24.198,1390347,0
+HOUS.US,D,20160923,000000,24.112,24.426,24.058,24.058,782260,0
+HOUS.US,D,20160926,000000,24.084,24.302,23.929,24.066,1436783,0
+HOUS.US,D,20160927,000000,24.011,24.171,23.889,24.112,966753,0
+HOUS.US,D,20160928,000000,24.142,24.367,23.946,24.151,963026,0
+HOUS.US,D,20160929,000000,24.18,24.332,23.85,24.038,1321127,0
+HOUS.US,D,20160930,000000,24.171,24.478,23.909,24.215,2366981,0
+HOUS.US,D,20161003,000000,24.215,24.563,23.984,24.556,1192229,0
+HOUS.US,D,20161004,000000,24.556,25.233,24.556,24.937,1373704,0
+HOUS.US,D,20161005,000000,25.07,25.12,24.713,24.827,1078452,0
+HOUS.US,D,20161006,000000,24.43,24.818,24.225,24.547,1222839,0
+HOUS.US,D,20161007,000000,24.527,24.527,23.919,24.084,2057909,0
+HOUS.US,D,20161010,000000,24.302,24.445,24.094,24.357,1437362,0
+HOUS.US,D,20161011,000000,24.265,24.537,23.603,23.748,1806116,0
+HOUS.US,D,20161012,000000,23.777,23.796,23.537,23.627,994562,0
+HOUS.US,D,20161013,000000,23.524,23.589,23.112,23.197,1474325,0
+HOUS.US,D,20161014,000000,23.29,23.35,22.755,22.935,2414566,0
+HOUS.US,D,20161017,000000,22.99,23.087,22.701,22.736,2311656,0
+HOUS.US,D,20161018,000000,23.028,23.028,22.644,22.822,1735986,0
+HOUS.US,D,20161019,000000,22.851,23.546,22.774,23.226,1555930,0
+HOUS.US,D,20161020,000000,23.138,23.262,22.851,22.906,1174439,0
+HOUS.US,D,20161021,000000,22.832,22.906,22.446,22.812,1507408,0
+HOUS.US,D,20161024,000000,22.964,23.326,22.954,23.138,1041181,0
+HOUS.US,D,20161025,000000,23.045,23.148,22.54,22.634,817321,0
+HOUS.US,D,20161026,000000,22.588,22.663,22.054,22.185,1744391,0
+HOUS.US,D,20161027,000000,22.24,22.24,21.772,21.819,995574,0
+HOUS.US,D,20161028,000000,21.781,21.878,21.492,21.512,1429855,0
+HOUS.US,D,20161031,000000,21.585,21.716,21.426,21.436,1747102,0
+HOUS.US,D,20161101,000000,21.426,21.522,20.91,21.034,1823847,0
+HOUS.US,D,20161102,000000,20.977,21.116,20.753,20.792,2207869,0
+HOUS.US,D,20161103,000000,20.834,21.135,20.706,20.967,2403225,0
+HOUS.US,D,20161104,000000,20.601,22.109,20.068,21.68,5014539,0
+HOUS.US,D,20161107,000000,21.986,22.672,21.986,22.277,2819765,0
+HOUS.US,D,20161108,000000,22.149,22.267,21.389,21.529,2093832,0
+HOUS.US,D,20161109,000000,21.054,22.25,20.854,22.119,3912847,0
+HOUS.US,D,20161110,000000,22.353,22.701,21.502,21.512,2541333,0
+HOUS.US,D,20161111,000000,21.546,21.772,21.19,21.19,2391968,0
+HOUS.US,D,20161114,000000,21.453,21.912,21.399,21.661,1946256,0
+HOUS.US,D,20161115,000000,21.698,22.413,21.511,22.252,3237149,0
+HOUS.US,D,20161116,000000,22.141,22.578,22.121,22.375,2011029,0
+HOUS.US,D,20161117,000000,22.346,22.496,22.027,22.375,1821609,0
+HOUS.US,D,20161118,000000,22.459,23.098,22.449,22.977,1822743,0
+HOUS.US,D,20161121,000000,23.059,23.088,22.553,22.722,2088874,0
+HOUS.US,D,20161122,000000,22.854,22.95,22.592,22.837,2519249,0
+HOUS.US,D,20161123,000000,22.797,22.92,22.553,22.731,1166141,0
+HOUS.US,D,20161125,000000,22.6,22.858,22.6,22.695,843342,0
+HOUS.US,D,20161128,000000,22.704,23.004,22.652,22.94,1984031,0
+HOUS.US,D,20161129,000000,22.95,23.352,22.807,22.881,1450837,0
+HOUS.US,D,20161130,000000,23.033,23.431,22.695,22.704,7064860,0
+HOUS.US,D,20161201,000000,22.837,23.088,22.413,22.506,1897701,0
+HOUS.US,D,20161202,000000,22.405,22.745,22.395,22.497,1718346,0
+HOUS.US,D,20161205,000000,22.695,23.362,22.676,23.222,1705571,0
+HOUS.US,D,20161206,000000,23.314,23.918,23.213,23.888,1604683,0
+HOUS.US,D,20161207,000000,23.898,24.394,23.859,24.34,1500965,0
+HOUS.US,D,20161208,000000,24.34,25.121,24.332,25.045,2666958,0
+HOUS.US,D,20161209,000000,25.045,25.045,24.667,24.687,1411718,0
+HOUS.US,D,20161212,000000,24.781,24.866,24.151,24.332,1346701,0
+HOUS.US,D,20161213,000000,24.529,24.575,24.002,24.171,940271,0
+HOUS.US,D,20161214,000000,24.161,24.349,23.849,23.928,2071270,0
+HOUS.US,D,20161215,000000,23.945,24.103,23.756,23.964,1068375,0
+HOUS.US,D,20161216,000000,23.974,24.332,23.945,24.076,1412188,0
+HOUS.US,D,20161219,000000,24.489,25.643,24.48,25.213,1783510,0
+HOUS.US,D,20161220,000000,25.262,25.458,25.175,25.336,1032608,0
+HOUS.US,D,20161221,000000,25.28,25.665,25.233,25.561,1102538,0
+HOUS.US,D,20161222,000000,25.58,25.58,25.016,25.175,1424449,0
+HOUS.US,D,20161223,000000,25.317,25.317,24.752,24.811,1187413,0
+HOUS.US,D,20161227,000000,24.771,25.006,24.735,24.791,913193,0
+HOUS.US,D,20161228,000000,24.931,24.931,24.313,24.358,891073,0
+HOUS.US,D,20161229,000000,24.489,24.621,24.151,24.256,1021662,0
+HOUS.US,D,20161230,000000,24.236,24.284,24.011,24.189,918622,0
+HOUS.US,D,20170103,000000,24.519,24.857,24.332,24.621,1095583,0
+HOUS.US,D,20170104,000000,24.706,25.448,24.706,25.448,1115754,0
+HOUS.US,D,20170105,000000,25.299,25.629,25.102,25.61,1078029,0
+HOUS.US,D,20170106,000000,24.988,25.27,24.529,24.557,1724489,0
+HOUS.US,D,20170109,000000,24.667,24.796,24.142,24.687,1118135,0
+HOUS.US,D,20170110,000000,24.687,24.696,24.313,24.489,724279,0
+HOUS.US,D,20170111,000000,24.422,24.48,24.199,24.442,1142350,0
+HOUS.US,D,20170112,000000,24.358,24.604,24.038,24.539,848229,0
+HOUS.US,D,20170113,000000,24.63,24.894,24.539,24.696,695289,0
+HOUS.US,D,20170117,000000,24.696,24.829,24.529,24.575,782732,0
+HOUS.US,D,20170118,000000,24.612,24.752,24.142,24.236,768410,0
+HOUS.US,D,20170119,000000,24.029,24.151,23.936,24.02,953991,0
+HOUS.US,D,20170120,000000,24.094,24.171,23.82,23.945,1030383,0
+HOUS.US,D,20170123,000000,23.993,24.02,23.635,23.888,988913,0
+HOUS.US,D,20170124,000000,23.964,24.122,23.923,23.974,1013540,0
+HOUS.US,D,20170125,000000,24.029,25.213,24.029,25.194,1541461,0
+HOUS.US,D,20170126,000000,25.016,25.326,24.442,24.585,1419270,0
+HOUS.US,D,20170127,000000,24.687,24.735,24.358,24.565,992202,0
+HOUS.US,D,20170130,000000,24.358,24.462,24.048,24.452,868673,0
+HOUS.US,D,20170131,000000,24.385,24.557,24.142,24.358,1118028,0
+HOUS.US,D,20170201,000000,24.413,24.706,24.011,24.18,939607,0
+HOUS.US,D,20170202,000000,24.189,24.332,23.936,24.216,554186,0
+HOUS.US,D,20170203,000000,24.413,24.766,24.413,24.648,562330,0
+HOUS.US,D,20170206,000000,24.575,24.829,24.332,24.394,1209828,0
+HOUS.US,D,20170207,000000,24.557,24.667,24.246,24.403,1272965,0
+HOUS.US,D,20170208,000000,24.293,24.485,23.918,24.358,1549082,0
+HOUS.US,D,20170209,000000,24.313,24.48,24.207,24.349,930192,0
+HOUS.US,D,20170210,000000,24.489,25.064,24.422,24.913,1265349,0
+HOUS.US,D,20170213,000000,25.064,25.307,24.931,25.203,638765,0
+HOUS.US,D,20170214,000000,25.137,25.675,25.126,25.638,758019,0
+HOUS.US,D,20170215,000000,25.657,25.797,25.44,25.657,703387,0
+HOUS.US,D,20170216,000000,25.561,25.778,25.137,25.262,628092,0
+HOUS.US,D,20170217,000000,25.262,25.571,25.131,25.561,592758,0
+HOUS.US,D,20170221,000000,25.61,25.911,25.486,25.638,758980,0
+HOUS.US,D,20170222,000000,25.58,25.911,25.486,25.712,1636840,0
+HOUS.US,D,20170223,000000,25.873,26.012,25.541,25.768,1599742,0
+HOUS.US,D,20170224,000000,26.539,28.12,26.294,27.094,2280524,0
+HOUS.US,D,20170227,000000,26.963,27.009,26.661,26.69,1522019,0
+HOUS.US,D,20170228,000000,26.36,26.594,26.022,26.041,1354565,0
+HOUS.US,D,20170301,000000,26.447,26.685,26.22,26.632,1437566,0
+HOUS.US,D,20170302,000000,26.447,26.512,26.156,26.191,1366818,0
+HOUS.US,D,20170303,000000,26.146,26.2,25.834,25.975,791830,0
+HOUS.US,D,20170306,000000,25.739,26.012,25.6,25.853,1163434,0
+HOUS.US,D,20170307,000000,25.748,26.042,25.599,26.042,836975,0
+HOUS.US,D,20170308,000000,26.003,26.286,25.947,26.165,726475,0
+HOUS.US,D,20170309,000000,26.165,26.362,25.787,25.824,613530,0
+HOUS.US,D,20170310,000000,26.003,26.325,25.778,25.844,714585,0
+HOUS.US,D,20170313,000000,25.824,25.873,25.565,25.758,649452,0
+HOUS.US,D,20170314,000000,25.646,25.748,25.201,25.4,709956,0
+HOUS.US,D,20170315,000000,25.599,25.956,25.485,25.72,1007463,0
+HOUS.US,D,20170316,000000,25.805,26.25,25.684,26.24,753117,0
+HOUS.US,D,20170317,000000,26.286,27.72,26.286,27.606,3150986,0
+HOUS.US,D,20170320,000000,27.551,27.551,26.821,27.343,2061502,0
+HOUS.US,D,20170321,000000,27.437,27.457,26.942,27.267,1937542,0
+HOUS.US,D,20170322,000000,27.136,27.231,26.909,27.136,1313268,0
+HOUS.US,D,20170323,000000,27.098,27.547,26.88,27.333,989365,0
+HOUS.US,D,20170324,000000,27.58,28.137,27.542,27.815,1514162,0
+HOUS.US,D,20170327,000000,27.57,27.674,26.739,27.088,1402657,0
+HOUS.US,D,20170328,000000,27.088,28.22,26.899,28.146,1912612,0
+HOUS.US,D,20170329,000000,28.089,28.569,28.05,28.06,1030971,0
+HOUS.US,D,20170330,000000,28.06,28.288,27.93,28.155,754411,0
+HOUS.US,D,20170331,000000,28.173,28.278,27.955,28.098,980680,0
+HOUS.US,D,20170403,000000,28.238,28.238,27.417,27.447,1227405,0
+HOUS.US,D,20170404,000000,27.457,27.57,27.164,27.409,631591,0
+HOUS.US,D,20170405,000000,27.616,27.766,27.069,27.069,1119381,0
+HOUS.US,D,20170406,000000,27.069,27.442,26.918,27.362,731916,0
+HOUS.US,D,20170407,000000,27.24,27.392,27.059,27.194,760825,0
+HOUS.US,D,20170410,000000,27.248,27.677,27.184,27.513,832411,0
+HOUS.US,D,20170411,000000,27.447,27.532,26.938,27.523,1001979,0
+HOUS.US,D,20170412,000000,27.523,27.523,26.769,26.835,818913,0
+HOUS.US,D,20170413,000000,26.693,26.928,26.206,26.41,1679147,0
+HOUS.US,D,20170417,000000,26.551,26.826,26.449,26.759,725771,0
+HOUS.US,D,20170418,000000,26.58,26.985,26.58,26.966,744185,0
+HOUS.US,D,20170419,000000,27.069,27.625,27.069,27.477,1189146,0
+HOUS.US,D,20170420,000000,27.589,27.735,27.392,27.665,930499,0
+HOUS.US,D,20170421,000000,27.625,28.268,27.532,28.229,1399794,0
+HOUS.US,D,20170424,000000,28.655,28.961,28.118,28.22,1272876,0
+HOUS.US,D,20170425,000000,28.551,28.885,28.5,28.655,1269809,0
+HOUS.US,D,20170426,000000,28.758,29.211,28.664,29.211,1330025,0
+HOUS.US,D,20170427,000000,29.305,29.549,29.116,29.267,984987,0
+HOUS.US,D,20170428,000000,29.286,29.315,28.796,28.815,1121443,0
+HOUS.US,D,20170501,000000,28.815,29.267,28.768,29.125,1295143,0
+HOUS.US,D,20170502,000000,29.116,29.174,28.87,29.059,1015012,0
+HOUS.US,D,20170503,000000,29.201,29.201,28.655,28.721,1137843,0
+HOUS.US,D,20170504,000000,28.248,29.05,26.863,28.278,3086805,0
+HOUS.US,D,20170505,000000,28.476,29.738,28.39,29.38,2234322,0
+HOUS.US,D,20170508,000000,29.438,29.569,28.995,29.398,1581286,0
+HOUS.US,D,20170509,000000,29.004,29.616,29.004,29.079,1405227,0
+HOUS.US,D,20170510,000000,29.059,29.39,29.004,29.098,759925,0
+HOUS.US,D,20170511,000000,28.947,29.333,28.38,29.098,1130334,0
+HOUS.US,D,20170512,000000,29.004,29.088,28.721,29.014,987034,0
+HOUS.US,D,20170515,000000,29.088,29.372,28.937,29.251,847687,0
+HOUS.US,D,20170516,000000,29.098,29.264,28.615,28.644,1132474,0
+HOUS.US,D,20170517,000000,28.227,28.502,27.917,28.227,1389207,0
+HOUS.US,D,20170518,000000,28.18,28.351,28.02,28.18,711609,0
+HOUS.US,D,20170519,000000,28.17,28.559,28.096,28.322,1178198,0
+HOUS.US,D,20170522,000000,28.331,28.757,28.143,28.672,691071,0
+HOUS.US,D,20170523,000000,28.738,28.87,28.416,28.823,727554,0
+HOUS.US,D,20170524,000000,28.851,28.978,28.625,28.976,1100240,0
+HOUS.US,D,20170525,000000,29.125,29.146,28.44,28.701,716250,0
+HOUS.US,D,20170526,000000,28.701,28.947,28.445,28.89,454938,0
+HOUS.US,D,20170530,000000,28.814,28.985,28.407,28.663,584146,0
+HOUS.US,D,20170531,000000,28.757,28.842,28.236,28.814,837864,0
+HOUS.US,D,20170601,000000,28.91,29.116,28.426,28.947,782230,0
+HOUS.US,D,20170602,000000,28.966,29.287,28.919,29.287,801289,0
+HOUS.US,D,20170605,000000,29.174,29.174,28.605,28.701,725649,0
+HOUS.US,D,20170606,000000,28.615,28.71,28.256,28.407,1075463,0
+HOUS.US,D,20170607,000000,28.426,28.559,28.066,28.17,1451104,0
+HOUS.US,D,20170608,000000,28.143,28.407,27.953,28.047,1008935,0
+HOUS.US,D,20170609,000000,28.124,28.426,27.907,28.096,1634567,0
+HOUS.US,D,20170612,000000,28.076,28.682,28.057,28.654,1280049,0
+HOUS.US,D,20170613,000000,28.654,28.722,28.105,28.426,914179,0
+HOUS.US,D,20170614,000000,28.378,28.531,28.18,28.483,832058,0
+HOUS.US,D,20170615,000000,28.18,28.236,27.84,28.115,686836,0
+HOUS.US,D,20170616,000000,28.143,28.388,27.99,28.378,1371847,0
+HOUS.US,D,20170619,000000,28.369,29.107,28.17,28.995,2119793,0
+HOUS.US,D,20170620,000000,28.91,29.231,28.833,29.088,887161,0
+HOUS.US,D,20170621,000000,29.069,29.353,28.767,29.287,1066648,0
+HOUS.US,D,20170622,000000,29.259,29.826,29.014,29.571,1444932,0
+HOUS.US,D,20170623,000000,29.581,29.978,29.297,29.92,2169830,0
+HOUS.US,D,20170626,000000,30.016,30.507,29.77,30.147,1099559,0
+HOUS.US,D,20170627,000000,30.12,30.413,29.988,30.31,1181452,0
+HOUS.US,D,20170628,000000,30.527,30.649,30.233,30.478,1370009,0
+HOUS.US,D,20170629,000000,30.459,30.683,30.347,30.546,1274675,0
+HOUS.US,D,20170630,000000,30.555,30.858,30.347,30.697,1359427,0
+HOUS.US,D,20170703,000000,30.82,31.254,30.82,31.217,710475,0
+HOUS.US,D,20170705,000000,31.227,31.227,30.725,30.894,1318585,0
+HOUS.US,D,20170706,000000,30.744,30.894,30.404,30.478,1203572,0
+HOUS.US,D,20170707,000000,30.459,30.933,30.399,30.848,568477,0
+HOUS.US,D,20170710,000000,30.649,30.894,30.487,30.62,963386,0
+HOUS.US,D,20170711,000000,30.838,30.838,30.1,30.546,1440686,0
+HOUS.US,D,20170712,000000,30.999,31.453,30.828,31.35,1781340,0
+HOUS.US,D,20170713,000000,31.472,31.576,31.227,31.51,920177,0
+HOUS.US,D,20170714,000000,31.472,32.116,31.463,31.946,1021836,0
+HOUS.US,D,20170717,000000,31.946,32.001,31.398,31.434,1316897,0
+HOUS.US,D,20170718,000000,31.389,31.585,31.085,31.311,2387056,0
+HOUS.US,D,20170719,000000,31.292,32.092,31.272,31.981,1774252,0
+HOUS.US,D,20170720,000000,32.163,32.36,31.963,32.153,1031480,0
+HOUS.US,D,20170721,000000,32.011,32.247,31.908,32.041,678709,0
+HOUS.US,D,20170724,000000,32.068,32.107,31.547,31.747,1177037,0
+HOUS.US,D,20170725,000000,31.784,32.365,31.737,32.107,1305234,0
+HOUS.US,D,20170726,000000,32.144,32.173,31.369,31.643,1067160,0
+HOUS.US,D,20170727,000000,31.727,31.727,30.886,31.142,1174144,0
+HOUS.US,D,20170728,000000,31.16,31.282,30.616,31.227,1465816,0
+HOUS.US,D,20170731,000000,31.282,31.747,31.036,31.406,1827879,0
+HOUS.US,D,20170801,000000,31.595,32.211,31.472,31.879,1186764,0
+HOUS.US,D,20170802,000000,31.794,31.946,30.972,31.217,2112635,0
+HOUS.US,D,20170803,000000,31.699,32.693,31.699,32.192,3404594,0
+HOUS.US,D,20170804,000000,32.342,32.854,32.286,32.645,2807147,0
+HOUS.US,D,20170807,000000,32.75,33.204,32.466,33.09,2256749,0
+HOUS.US,D,20170808,000000,33.09,33.28,32.892,32.977,1385387,0
+HOUS.US,D,20170809,000000,32.777,33.056,32.547,32.713,870553,0
+HOUS.US,D,20170810,000000,32.486,32.713,32.36,32.38,1498860,0
+HOUS.US,D,20170811,000000,32.228,32.531,32.021,32.049,1181551,0
+HOUS.US,D,20170814,000000,32.439,32.98,32.371,32.797,1888977,0
+HOUS.US,D,20170815,000000,32.752,32.96,32.715,32.884,1053082,0
+HOUS.US,D,20170816,000000,32.894,33.169,32.779,32.904,1295915,0
+HOUS.US,D,20170817,000000,32.779,32.932,32.239,32.267,814277,0
+HOUS.US,D,20170818,000000,32.153,32.325,31.841,32.107,806094,0
+HOUS.US,D,20170821,000000,32.257,32.647,32.257,32.571,864896,0
+HOUS.US,D,20170822,000000,32.715,32.715,32.201,32.381,1560738,0
+HOUS.US,D,20170823,000000,32.343,32.732,32.343,32.58,869651,0
+HOUS.US,D,20170824,000000,32.637,32.874,32.487,32.827,929274,0
+HOUS.US,D,20170825,000000,32.827,32.932,32.257,32.297,3034190,0
+HOUS.US,D,20170828,000000,32.361,33.169,32.352,33.169,1501443,0
+HOUS.US,D,20170829,000000,32.874,33.008,32.144,32.153,1231125,0
+HOUS.US,D,20170830,000000,32.144,32.316,31.95,32.22,898563,0
+HOUS.US,D,20170831,000000,32.39,32.637,32.059,32.153,1824245,0
+HOUS.US,D,20170901,000000,32.277,32.807,32.116,32.666,987034,0
+HOUS.US,D,20170905,000000,32.647,32.797,31.716,31.766,998536,0
+HOUS.US,D,20170906,000000,31.756,31.82,30.731,31.27,1989010,0
+HOUS.US,D,20170907,000000,31.348,31.536,31.187,31.433,1236780,0
+HOUS.US,D,20170908,000000,31.396,31.879,31.092,31.756,1050551,0
+HOUS.US,D,20170911,000000,31.908,32.334,31.831,32.267,1261947,0
+HOUS.US,D,20170912,000000,32.316,32.884,32.22,32.695,1022934,0
+HOUS.US,D,20170913,000000,32.628,32.793,32.381,32.458,877923,0
+HOUS.US,D,20170914,000000,32.381,32.477,32.107,32.116,1065585,0
+HOUS.US,D,20170915,000000,31.936,32.216,31.908,32.087,1433395,0
+HOUS.US,D,20170918,000000,32.097,32.248,31.831,32.153,1328989,0
+HOUS.US,D,20170919,000000,32.248,32.769,32.153,32.307,1078701,0
+HOUS.US,D,20170920,000000,32.343,32.647,32.343,32.628,720688,0
+HOUS.US,D,20170921,000000,32.657,32.705,32.487,32.542,440268,0
+HOUS.US,D,20170922,000000,32.618,32.884,32.487,32.562,858846,0
+HOUS.US,D,20170925,000000,32.552,32.788,32.307,32.685,842856,0
+HOUS.US,D,20170926,000000,32.817,33.198,32.769,32.904,987296,0
+HOUS.US,D,20170927,000000,33.026,33.139,30.513,31.414,3557414,0
+HOUS.US,D,20170928,000000,31.215,31.981,31.215,31.899,1531600,0
+HOUS.US,D,20170929,000000,31.981,32.173,31.196,31.252,1317858,0
+HOUS.US,D,20171002,000000,31.28,31.917,31.252,31.671,1671825,0
+HOUS.US,D,20171003,000000,31.793,31.968,31.423,31.899,1213494,0
+HOUS.US,D,20171004,000000,31.879,32.352,31.783,32.22,1341341,0
+HOUS.US,D,20171005,000000,32.277,32.724,32.097,32.307,969206,0
+HOUS.US,D,20171006,000000,32.297,32.297,31.367,31.47,1309065,0
+HOUS.US,D,20171009,000000,31.367,31.652,31.215,31.652,824150,0
+HOUS.US,D,20171010,000000,30.731,31.793,30.731,31.442,1035326,0
+HOUS.US,D,20171011,000000,31.442,31.707,31.082,31.139,1516699,0
+HOUS.US,D,20171012,000000,31.158,31.409,30.798,30.921,1652174,0
+HOUS.US,D,20171013,000000,30.503,31.063,30.067,30.493,1982949,0
+HOUS.US,D,20171016,000000,30.483,30.707,29.869,30.315,1876993,0
+HOUS.US,D,20171017,000000,30.351,31.275,30.333,31.139,1414535,0
+HOUS.US,D,20171018,000000,31.149,31.566,31.149,31.546,944058,0
+HOUS.US,D,20171019,000000,31.396,31.594,31.116,31.575,748879,0
+HOUS.US,D,20171020,000000,31.575,31.736,30.959,31.177,1627040,0
+HOUS.US,D,20171023,000000,31.329,31.49,31.053,31.111,1533293,0
+HOUS.US,D,20171024,000000,31.377,31.404,30.645,30.711,1530575,0
+HOUS.US,D,20171025,000000,30.655,30.978,30.39,30.95,1059035,0
+HOUS.US,D,20171026,000000,31.043,31.043,30.257,30.703,2356928,0
+HOUS.US,D,20171027,000000,30.674,30.703,30.38,30.551,1630440,0
+HOUS.US,D,20171030,000000,30.523,30.523,30.115,30.295,1661637,0
+HOUS.US,D,20171031,000000,30.218,30.891,30.218,30.664,1557851,0
+HOUS.US,D,20171101,000000,30.684,31.028,30.551,30.855,1162749,0
+HOUS.US,D,20171102,000000,30.855,30.987,28.541,28.824,5405831,0
+HOUS.US,D,20171103,000000,25.741,26.662,25.225,25.392,8545440,0
+HOUS.US,D,20171106,000000,25.429,25.789,25.112,25.62,2972942,0
+HOUS.US,D,20171107,000000,25.486,25.798,25.117,25.286,3417186,0
+HOUS.US,D,20171108,000000,25.117,25.392,24.944,25.134,3031951,0
+HOUS.US,D,20171109,000000,24.993,25.648,24.888,25.239,1859638,0
+HOUS.US,D,20171110,000000,25.107,25.305,24.944,24.983,1644987,0
+HOUS.US,D,20171113,000000,25.04,25.259,24.944,25.127,2004874,0
+HOUS.US,D,20171114,000000,25.05,25.144,24.659,24.784,2190519,0
+HOUS.US,D,20171115,000000,24.63,24.878,24.231,24.804,2648702,0
+HOUS.US,D,20171116,000000,24.861,25.022,24.649,24.832,2062542,0
+HOUS.US,D,20171117,000000,24.659,25.336,24.612,25.222,2069946,0
+HOUS.US,D,20171120,000000,25.317,25.421,25.108,25.202,1831352,0
+HOUS.US,D,20171121,000000,25.222,25.926,25.108,25.154,1998623,0
+HOUS.US,D,20171122,000000,25.099,25.535,25.09,25.118,866834,0
+HOUS.US,D,20171124,000000,25.192,25.459,25.06,25.164,453316,0
+HOUS.US,D,20171127,000000,25.09,25.317,25.041,25.154,1322402,0
+HOUS.US,D,20171128,000000,25.261,25.499,25.099,25.261,1179312,0
+HOUS.US,D,20171129,000000,25.535,26.051,25.535,25.87,1927192,0
+HOUS.US,D,20171130,000000,26.097,26.64,25.964,26.564,2718643,0
+HOUS.US,D,20171201,000000,26.487,26.61,25.642,26.326,2045640,0
+HOUS.US,D,20171204,000000,26.688,26.688,25.802,25.917,2085001,0
+HOUS.US,D,20171205,000000,25.87,26.221,25.707,26.126,1855330,0
+HOUS.US,D,20171206,000000,25.831,26.069,25.535,26.041,2673385,0
+HOUS.US,D,20171207,000000,25.991,26.668,25.898,26.268,2750283,0
+HOUS.US,D,20171208,000000,25.983,26.24,25.802,26.201,2527546,0
+HOUS.US,D,20171211,000000,26.277,26.584,26.078,26.231,1503352,0
+HOUS.US,D,20171212,000000,26.221,26.384,25.521,25.603,3134691,0
+HOUS.US,D,20171213,000000,25.623,25.85,24.964,25.145,3463543,0
+HOUS.US,D,20171214,000000,25.128,25.707,24.794,24.861,2118227,0
+HOUS.US,D,20171215,000000,24.861,25.128,24.518,24.974,8089305,0
+HOUS.US,D,20171218,000000,25.099,25.935,25.07,25.421,1694965,0
+HOUS.US,D,20171219,000000,25.526,25.679,24.814,24.832,3172372,0
+HOUS.US,D,20171220,000000,25.031,25.135,24.718,24.945,3962802,0
+HOUS.US,D,20171221,000000,25.07,25.128,24.728,24.87,1689797,0
+HOUS.US,D,20171222,000000,25.041,25.288,24.926,25.135,2016991,0
+HOUS.US,D,20171226,000000,25.031,25.241,24.936,25.041,690690,0
+HOUS.US,D,20171227,000000,25.041,25.09,24.916,25.041,825190,0
+HOUS.US,D,20171228,000000,25.145,25.251,24.955,25.232,888768,0
+HOUS.US,D,20171229,000000,25.307,25.459,25.103,25.222,899151,0
+HOUS.US,D,20180102,000000,25.394,25.86,25.012,25.554,1988945,0
+HOUS.US,D,20180103,000000,25.526,25.983,25.07,25.145,2089837,0
+HOUS.US,D,20180104,000000,25.164,25.412,24.994,25.241,2627178,0
+HOUS.US,D,20180105,000000,25.298,25.449,25.09,25.374,1206563,0
+HOUS.US,D,20180108,000000,25.365,25.469,25.232,25.412,1076833,0
+HOUS.US,D,20180109,000000,25.489,26.069,25.44,25.689,1321034,0
+HOUS.US,D,20180110,000000,25.574,25.698,25.431,25.564,1052820,0
+HOUS.US,D,20180111,000000,25.449,26.297,25.449,26.221,1643980,0
+HOUS.US,D,20180112,000000,26.268,26.393,25.479,25.698,1694516,0
+HOUS.US,D,20180116,000000,25.724,25.88,25.526,25.564,1367834,0
+HOUS.US,D,20180117,000000,25.642,25.841,25.574,25.724,982160,0
+HOUS.US,D,20180118,000000,25.689,25.689,25.182,25.261,1820472,0
+HOUS.US,D,20180119,000000,25.222,25.564,25.222,25.412,1066627,0
+HOUS.US,D,20180122,000000,25.44,25.535,25.212,25.526,866768,0
+HOUS.US,D,20180123,000000,25.574,25.698,25.212,25.661,1535509,0
+HOUS.US,D,20180124,000000,25.698,26.041,25.613,26.021,1552029,0
+HOUS.US,D,20180125,000000,26.078,26.117,25.307,25.44,1690368,0
+HOUS.US,D,20180126,000000,25.449,25.698,25.317,25.651,1319404,0
+HOUS.US,D,20180129,000000,25.707,25.821,25.613,25.715,1313512,0
+HOUS.US,D,20180130,000000,25.544,26.011,25.459,25.964,2058680,0
+HOUS.US,D,20180131,000000,26.117,26.477,25.954,26.184,2185531,0
+HOUS.US,D,20180201,000000,26.164,26.164,25.574,26.078,1663613,0
+HOUS.US,D,20180202,000000,26.001,26.051,25.217,25.317,1417432,0
+HOUS.US,D,20180205,000000,25.09,25.374,24.649,24.728,2680802,0
+HOUS.US,D,20180206,000000,24.281,25.27,24.147,24.698,3218220,0
+HOUS.US,D,20180207,000000,24.736,25.241,24.383,24.402,1756397,0
+HOUS.US,D,20180208,000000,24.451,24.498,23.336,23.336,2466283,0
+HOUS.US,D,20180209,000000,23.669,23.669,22.814,23.452,2633429,0
+HOUS.US,D,20180212,000000,23.622,24.004,23.396,23.831,1576261,0
+HOUS.US,D,20180213,000000,23.786,23.985,23.555,23.737,1537910,0
+HOUS.US,D,20180214,000000,23.481,24.013,23.336,23.937,1780142,0
+HOUS.US,D,20180215,000000,24.042,24.231,23.782,24.176,2528910,0
+HOUS.US,D,20180216,000000,24.251,25.012,24.251,24.851,1207904,0
+HOUS.US,D,20180220,000000,23.366,24.764,23.366,23.366,3466683,0
+HOUS.US,D,20180221,000000,23.317,23.941,23.042,23.051,2304770,0
+HOUS.US,D,20180222,000000,23.186,23.632,22.709,22.814,3147024,0
+HOUS.US,D,20180223,000000,22.928,23.528,22.909,23.042,1881139,0
+HOUS.US,D,20180226,000000,23.079,23.729,23.079,23.519,3761255,0
+HOUS.US,D,20180227,000000,23.536,24.907,22.889,24.604,5310143,0
+HOUS.US,D,20180228,000000,24.556,24.585,23.975,24.319,5372983,0
+HOUS.US,D,20180301,000000,24.146,24.936,23.937,24.127,1821761,0
+HOUS.US,D,20180302,000000,24.004,24.728,23.689,24.679,2034631,0
+HOUS.US,D,20180305,000000,24.461,24.659,24.052,24.079,2093982,0
+HOUS.US,D,20180306,000000,24.062,24.221,23.642,24.07,2701040,0
+HOUS.US,D,20180307,000000,23.803,24.689,23.772,24.528,1809884,0
+HOUS.US,D,20180308,000000,24.508,24.799,24.421,24.469,1261698,0
+HOUS.US,D,20180309,000000,24.65,25.033,24.402,24.996,2251420,0
+HOUS.US,D,20180312,000000,24.909,25.558,24.862,25.463,2207999,0
+HOUS.US,D,20180313,000000,25.548,26.274,25.435,25.52,2531700,0
+HOUS.US,D,20180314,000000,25.568,25.702,25.225,25.31,1742838,0
+HOUS.US,D,20180315,000000,25.397,25.444,25.137,25.31,1897127,0
+HOUS.US,D,20180316,000000,25.359,25.664,25.272,25.463,1930562,0
+HOUS.US,D,20180319,000000,25.435,25.453,25.092,25.281,1470032,0
+HOUS.US,D,20180320,000000,25.339,26.152,25.205,26.037,2495278,0
+HOUS.US,D,20180321,000000,26.083,26.113,25.645,25.788,3401187,0
+HOUS.US,D,20180322,000000,25.617,25.875,25.435,25.453,2591748,0
+HOUS.US,D,20180323,000000,25.483,25.636,25.092,25.137,2059944,0
+HOUS.US,D,20180326,000000,25.444,25.473,25.205,25.444,1415958,0
+HOUS.US,D,20180327,000000,25.444,26.294,25.368,25.94,1612957,0
+HOUS.US,D,20180328,000000,25.865,26.742,25.837,26.504,2549297,0
+HOUS.US,D,20180329,000000,26.523,26.742,26.047,26.056,1623532,0
+HOUS.US,D,20180402,000000,25.922,26.361,25.875,26.294,2070223,0
+HOUS.US,D,20180403,000000,26.39,26.433,25.405,25.538,3095151,0
+HOUS.US,D,20180404,000000,25.235,26.361,24.89,26.274,2957605,0
+HOUS.US,D,20180405,000000,26.429,26.666,26.265,26.409,831738,0
+HOUS.US,D,20180406,000000,26.294,26.81,26.189,26.217,2377061,0
+HOUS.US,D,20180409,000000,26.256,26.381,25.683,26.027,1153992,0
+HOUS.US,D,20180410,000000,26.237,26.429,26.103,26.371,986967,0
+HOUS.US,D,20180411,000000,26.207,26.686,26.198,26.274,2015119,0
+HOUS.US,D,20180412,000000,26.448,26.514,25.855,26.017,1810663,0
+HOUS.US,D,20180413,000000,26.17,26.17,24.729,24.899,3008865,0
+HOUS.US,D,20180416,000000,25.033,25.176,24.719,25.072,2114777,0
+HOUS.US,D,20180417,000000,25.31,25.444,25.12,25.215,1284414,0
+HOUS.US,D,20180418,000000,25.32,25.51,25.235,25.32,1400093,0
+HOUS.US,D,20180419,000000,25.31,25.473,24.538,24.631,1615565,0
+HOUS.US,D,20180420,000000,24.565,24.899,24.441,24.69,926091,0
+HOUS.US,D,20180423,000000,24.765,24.79,24.136,24.183,904711,0
+HOUS.US,D,20180424,000000,24.23,24.365,23.624,23.858,2556290,0
+HOUS.US,D,20180425,000000,23.562,23.793,23.171,23.294,1534478,0
+HOUS.US,D,20180426,000000,23.352,23.399,22.864,22.961,2316636,0
+HOUS.US,D,20180427,000000,23.019,23.868,22.971,23.802,2220910,0
+HOUS.US,D,20180430,000000,23.783,23.983,23.591,23.696,2910920,0
+HOUS.US,D,20180501,000000,23.716,23.897,23.511,23.763,4166656,0
+HOUS.US,D,20180502,000000,23.763,23.935,23.487,23.736,2338111,0
+HOUS.US,D,20180503,000000,23.496,23.543,22.46,23.104,3327994,0
+HOUS.US,D,20180504,000000,22.999,24.021,22.999,23.706,3373526,0
+HOUS.US,D,20180507,000000,23.802,24.737,23.802,24.69,2559629,0
+HOUS.US,D,20180508,000000,24.641,25.329,24.575,24.765,2734261,0
+HOUS.US,D,20180509,000000,24.795,24.795,23.352,23.477,2878981,0
+HOUS.US,D,20180510,000000,23.562,23.798,23.06,23.629,2133520,0
+HOUS.US,D,20180511,000000,23.572,23.848,23.362,23.619,796255,0
+HOUS.US,D,20180514,000000,23.629,23.81,23.467,23.686,1739430,0
+HOUS.US,D,20180515,000000,23.716,23.869,22.968,23.274,2549883,0
+HOUS.US,D,20180516,000000,23.208,23.701,23.208,23.457,1291086,0
+HOUS.US,D,20180517,000000,23.361,23.696,23.361,23.619,1180375,0
+HOUS.US,D,20180518,000000,23.601,23.825,23.481,23.524,1580913,0
+HOUS.US,D,20180521,000000,23.629,23.936,23.256,23.667,1170334,0
+HOUS.US,D,20180522,000000,23.706,23.783,23.2,23.552,1363619,0
+HOUS.US,D,20180523,000000,23.398,23.532,23.122,23.418,1095706,0
+HOUS.US,D,20180524,000000,23.381,23.505,22.988,23.072,1879295,0
+HOUS.US,D,20180525,000000,23.006,23.112,22.825,22.988,1736604,0
+HOUS.US,D,20180529,000000,22.767,22.988,22.642,22.718,1925185,0
+HOUS.US,D,20180530,000000,22.853,23.149,22.556,22.988,1785809,0
+HOUS.US,D,20180531,000000,23.026,23.107,22.689,22.805,2203455,0
+HOUS.US,D,20180601,000000,22.958,23.063,22.172,22.316,2053069,0
+HOUS.US,D,20180604,000000,22.403,22.595,22.311,22.556,1072453,0
+HOUS.US,D,20180605,000000,22.623,22.9,22.278,22.9,1532600,0
+HOUS.US,D,20180606,000000,22.862,23.495,22.845,23.486,1438526,0
+HOUS.US,D,20180607,000000,23.552,23.659,23.092,23.227,1377931,0
+HOUS.US,D,20180608,000000,23.189,23.639,23.184,23.639,831427,0
+HOUS.US,D,20180611,000000,23.716,23.928,23.639,23.716,1217080,0
+HOUS.US,D,20180612,000000,23.754,23.964,23.624,23.945,1613403,0
+HOUS.US,D,20180613,000000,23.918,24.041,22.978,22.978,1521243,0
+HOUS.US,D,20180614,000000,23.063,23.696,23.006,23.591,988638,0
+HOUS.US,D,20180615,000000,23.552,23.83,23.486,23.659,1369444,0
+HOUS.US,D,20180618,000000,23.524,23.649,23.026,23.072,1244204,0
+HOUS.US,D,20180619,000000,23.054,23.351,22.87,23.322,1391245,0
+HOUS.US,D,20180620,000000,23.361,23.427,22.248,22.374,2456813,0
+HOUS.US,D,20180621,000000,22.403,22.516,21.904,22.22,1444220,0
+HOUS.US,D,20180622,000000,22.354,22.87,22.354,22.757,2220852,0
+HOUS.US,D,20180625,000000,22.728,22.728,22.334,22.441,1313965,0
+HOUS.US,D,20180626,000000,22.469,22.623,22.048,22.23,2162204,0
+HOUS.US,D,20180627,000000,22.172,22.383,21.769,21.789,1888588,0
+HOUS.US,D,20180628,000000,21.721,21.952,21.607,21.942,1153825,0
+HOUS.US,D,20180629,000000,21.952,22.081,21.703,21.856,1737099,0
+HOUS.US,D,20180702,000000,21.856,22.014,21.356,22.009,1491806,0
+HOUS.US,D,20180703,000000,22.134,22.498,22.086,22.364,601550,0
+HOUS.US,D,20180705,000000,22.441,22.661,22.172,22.623,975836,0
+HOUS.US,D,20180706,000000,22.718,22.737,22.258,22.326,1026411,0
+HOUS.US,D,20180709,000000,22.326,22.585,21.999,22.566,1484474,0
+HOUS.US,D,20180710,000000,22.67,22.757,22.153,22.316,1408835,0
+HOUS.US,D,20180711,000000,22.2,22.412,22.104,22.287,963940,0
+HOUS.US,D,20180712,000000,22.441,22.642,22.144,22.306,1020080,0
+HOUS.US,D,20180713,000000,22.306,22.651,22.172,22.258,1009121,0
+HOUS.US,D,20180716,000000,22.258,22.271,21.817,21.866,943514,0
+HOUS.US,D,20180717,000000,21.827,22.369,21.827,22.172,1748903,0
+HOUS.US,D,20180718,000000,22.076,22.335,21.866,22.2,1353684,0
+HOUS.US,D,20180719,000000,22.124,22.603,22.058,22.507,1298522,0
+HOUS.US,D,20180720,000000,22.393,22.613,21.979,22.498,1814881,0
+HOUS.US,D,20180723,000000,22.383,22.498,22.21,22.268,1156264,0
+HOUS.US,D,20180724,000000,22.469,22.469,21.522,21.674,1811665,0
+HOUS.US,D,20180725,000000,21.665,21.741,21.118,21.587,2715019,0
+HOUS.US,D,20180726,000000,21.616,21.979,21.492,21.655,1345102,0
+HOUS.US,D,20180727,000000,21.703,21.741,21.319,21.424,1256307,0
+HOUS.US,D,20180730,000000,21.424,21.463,21.071,21.088,1255111,0
+HOUS.US,D,20180731,000000,21.165,21.184,20.802,20.964,2834023,0
+HOUS.US,D,20180801,000000,20.945,21.29,20.902,21.194,1921997,0
+HOUS.US,D,20180802,000000,21.137,22.168,21.137,21.885,3532754,0
+HOUS.US,D,20180803,000000,22.287,23.84,22.287,22.968,4560356,0
+HOUS.US,D,20180806,000000,22.623,23.117,22.431,22.919,2249166,0
+HOUS.US,D,20180807,000000,22.949,23.403,22.21,22.297,1747378,0
+HOUS.US,D,20180808,000000,22.306,22.306,21.356,21.607,2011328,0
+HOUS.US,D,20180809,000000,21.538,21.665,21.041,21.165,1978062,0
+HOUS.US,D,20180810,000000,20.964,20.964,19.191,20.341,6626399,0
+HOUS.US,D,20180813,000000,20.293,20.293,19.441,19.536,2332264,0
+HOUS.US,D,20180814,000000,19.508,20.097,19.249,19.871,2199946,0
+HOUS.US,D,20180815,000000,19.852,20.181,19.756,20.102,2490926,0
+HOUS.US,D,20180816,000000,20.102,20.68,20.035,20.305,1939032,0
+HOUS.US,D,20180817,000000,20.19,20.487,19.921,20.45,1411583,0
+HOUS.US,D,20180820,000000,20.527,20.747,20.41,20.517,1202106,0
+HOUS.US,D,20180821,000000,20.517,20.892,20.43,20.622,1696453,0
+HOUS.US,D,20180822,000000,20.603,20.824,20.545,20.747,1479786,0
+HOUS.US,D,20180823,000000,20.824,20.941,20.729,20.854,1115080,0
+HOUS.US,D,20180824,000000,20.796,20.93,20.198,20.4,1255996,0
+HOUS.US,D,20180827,000000,20.497,20.767,20.295,20.622,982431,0
+HOUS.US,D,20180828,000000,20.747,21.046,20.545,20.854,958947,0
+HOUS.US,D,20180829,000000,20.738,20.931,20.487,20.729,793087,0
+HOUS.US,D,20180830,000000,20.69,20.806,20.43,20.603,699233,0
+HOUS.US,D,20180831,000000,20.632,20.671,20.266,20.594,1177598,0
+HOUS.US,D,20180904,000000,20.545,20.71,19.515,19.668,1748460,0
+HOUS.US,D,20180905,000000,19.544,20.227,19.544,19.852,1463381,0
+HOUS.US,D,20180906,000000,19.911,20.217,19.861,19.978,1526875,0
+HOUS.US,D,20180907,000000,19.968,20.064,19.467,19.486,1478120,0
+HOUS.US,D,20180910,000000,19.496,19.901,19.496,19.842,1970624,0
+HOUS.US,D,20180911,000000,19.861,20.015,19.534,19.842,2397222,0
+HOUS.US,D,20180912,000000,19.708,19.978,19.447,19.534,2154043,0
+HOUS.US,D,20180913,000000,19.573,19.602,18.976,19.072,2597827,0
+HOUS.US,D,20180914,000000,20.555,20.612,19.746,19.852,12554484,0
+HOUS.US,D,20180917,000000,19.776,20.217,19.659,19.842,5627505,0
+HOUS.US,D,20180918,000000,19.861,20.195,19.804,19.911,4655244,0
+HOUS.US,D,20180919,000000,19.881,19.881,18.844,19.265,26200694,0
+HOUS.US,D,20180920,000000,19.265,20.131,19.237,19.833,4763593,0
+HOUS.US,D,20180921,000000,19.852,19.933,19.409,19.823,4821086,0
+HOUS.US,D,20180924,000000,19.564,19.776,19.297,19.582,3441426,0
+HOUS.US,D,20180925,000000,19.544,19.776,19.208,19.255,1760172,0
+HOUS.US,D,20180926,000000,19.169,19.646,19.072,19.447,2083081,0
+HOUS.US,D,20180927,000000,19.602,20.083,19.337,19.372,1700087,0
+HOUS.US,D,20180928,000000,19.352,20.117,19.265,19.871,1995763,0
+HOUS.US,D,20181001,000000,19.861,20.161,19.746,19.756,2351297,0
+HOUS.US,D,20181002,000000,19.756,19.958,19.399,19.668,2252329,0
+HOUS.US,D,20181003,000000,19.668,20.161,19.602,19.871,2657246,0
+HOUS.US,D,20181004,000000,19.786,19.921,19.178,19.255,2341220,0
+HOUS.US,D,20181005,000000,19.217,19.372,18.908,18.996,2310054,0
+HOUS.US,D,20181008,000000,19.005,19.443,18.889,19.342,1152385,0
+HOUS.US,D,20181009,000000,19.399,19.419,18.889,18.928,1876523,0
+HOUS.US,D,20181010,000000,18.726,18.861,18.389,18.6,2473478,0
+HOUS.US,D,20181011,000000,18.61,18.61,17.695,17.801,3545514,0
+HOUS.US,D,20181012,000000,18.071,18.197,17.45,17.541,2236087,0
+HOUS.US,D,20181015,000000,17.465,18.813,17.465,18.457,2541189,0
+HOUS.US,D,20181016,000000,18.659,18.818,18.09,18.706,1999845,0
+HOUS.US,D,20181017,000000,18.543,18.808,18.167,18.466,1762202,0
+HOUS.US,D,20181018,000000,18.34,18.6,17.898,17.994,3425832,0
+HOUS.US,D,20181019,000000,17.984,18.379,17.801,18.004,2588862,0
+HOUS.US,D,20181022,000000,18.023,18.071,17.219,17.474,3189244,0
+HOUS.US,D,20181023,000000,17.271,17.888,17.099,17.695,2309403,0
+HOUS.US,D,20181024,000000,17.753,17.994,17.358,17.618,3413238,0
+HOUS.US,D,20181025,000000,17.763,17.879,17.398,17.695,1517656,0
+HOUS.US,D,20181026,000000,17.494,17.964,17.175,17.811,4825692,0
+HOUS.US,D,20181029,000000,17.918,18.004,17.17,17.398,3205281,0
+HOUS.US,D,20181030,000000,17.349,18.359,17.296,18.216,3151500,0
+HOUS.US,D,20181031,000000,18.466,18.986,18.216,18.359,3681063,0
+HOUS.US,D,20181101,000000,18.486,19.39,18.389,19.322,3874039,0
+HOUS.US,D,20181102,000000,17.001,18.187,16.849,17.099,9883671,0
+HOUS.US,D,20181105,000000,16.782,17.811,16.782,17.541,3849986,0
+HOUS.US,D,20181106,000000,17.504,17.955,17.43,17.705,2546755,0
+HOUS.US,D,20181107,000000,17.82,18.359,17.667,18.234,2430501,0
+HOUS.US,D,20181108,000000,18.148,18.572,18.148,18.399,2195611,0
+HOUS.US,D,20181109,000000,18.234,18.284,17.281,17.514,1672482,0
+HOUS.US,D,20181112,000000,17.484,17.628,16.983,16.993,2593132,0
+HOUS.US,D,20181113,000000,17.398,17.57,16.906,17.069,2519544,0
+HOUS.US,D,20181114,000000,17.119,17.611,16.74,16.954,2438226,0
+HOUS.US,D,20181115,000000,16.828,16.886,16.306,16.78,2268248,0
+HOUS.US,D,20181116,000000,16.567,16.895,16.315,16.808,2811054,0
+HOUS.US,D,20181119,000000,16.915,17.408,16.915,17.109,1974593,0
+HOUS.US,D,20181120,000000,16.75,17.515,16.537,17.205,2264410,0
+HOUS.US,D,20181121,000000,17.272,17.786,17.235,17.486,1635715,0
+HOUS.US,D,20181123,000000,17.302,18.033,17.272,17.864,1457937,0
+HOUS.US,D,20181126,000000,18.105,18.58,17.927,18.26,2419002,0
+HOUS.US,D,20181127,000000,18.28,18.667,18.23,18.337,1574829,0
+HOUS.US,D,20181128,000000,18.406,18.628,17.689,18.483,4292714,0
+HOUS.US,D,20181129,000000,18.376,19.034,18.115,18.822,1991522,0
+HOUS.US,D,20181130,000000,18.841,19.093,18.25,18.637,2572027,0
+HOUS.US,D,20181203,000000,18.947,19.034,18.221,18.802,1605275,0
+HOUS.US,D,20181204,000000,18.802,18.899,17.757,17.922,2490958,0
+HOUS.US,D,20181206,000000,17.67,18.415,17.427,18.406,1824490,0
+HOUS.US,D,20181207,000000,18.406,18.57,17.968,18.095,1231303,0
+HOUS.US,D,20181210,000000,18.144,18.144,17.418,17.873,1474941,0
+HOUS.US,D,20181211,000000,18.105,18.27,17.35,17.37,1950926,0
+HOUS.US,D,20181212,000000,17.563,17.854,17.282,17.302,2212548,0
+HOUS.US,D,20181213,000000,17.332,17.447,16.686,16.78,1762531,0
+HOUS.US,D,20181214,000000,16.615,17.245,16.45,16.799,1821935,0
+HOUS.US,D,20181217,000000,16.731,16.886,15.86,15.88,3349092,0
+HOUS.US,D,20181218,000000,15.909,16.489,15.86,16.035,2215853,0
+HOUS.US,D,20181219,000000,16.111,16.577,15.493,15.676,2816303,0
+HOUS.US,D,20181220,000000,15.638,15.773,14.806,14.922,2287904,0
+HOUS.US,D,20181221,000000,14.941,15.241,14.322,14.399,4401755,0
+HOUS.US,D,20181224,000000,14.264,14.882,13.983,14.485,1804873,0
+HOUS.US,D,20181226,000000,14.621,15.454,14.34,15.425,1883373,0
+HOUS.US,D,20181227,000000,15.144,15.28,14.651,15.28,1740223,0
+HOUS.US,D,20181228,000000,15.308,15.666,14.844,14.912,1650545,0
+HOUS.US,D,20181231,000000,14.99,14.999,13.939,14.205,2992141,0
+HOUS.US,D,20190102,000000,13.983,14.999,13.79,14.747,2564244,0
+HOUS.US,D,20190103,000000,14.661,15.261,14.35,14.999,2806443,0
+HOUS.US,D,20190104,000000,15.28,15.759,15.202,15.56,1523709,0
+HOUS.US,D,20190107,000000,15.609,16.141,15.444,16.064,1742613,0
+HOUS.US,D,20190108,000000,16.228,16.77,16.025,16.567,2324330,0
+HOUS.US,D,20190109,000000,16.596,16.886,16.402,16.75,1362089,0
+HOUS.US,D,20190110,000000,16.731,17.041,16.469,16.886,1686011,0
+HOUS.US,D,20190111,000000,16.838,17.166,16.683,17.119,1085772,0
+HOUS.US,D,20190114,000000,17.099,17.476,16.905,17.272,1940798,0
+HOUS.US,D,20190115,000000,17.215,17.437,16.993,17.215,823806,0
+HOUS.US,D,20190116,000000,17.282,17.641,17.196,17.525,661874,0
+HOUS.US,D,20190117,000000,17.515,17.96,17.437,17.805,835304,0
+HOUS.US,D,20190118,000000,17.96,18.066,17.651,17.698,2004424,0
+HOUS.US,D,20190122,000000,17.593,17.689,16.189,16.306,2872557,0
+HOUS.US,D,20190123,000000,16.228,16.489,15.551,15.676,3273530,0
+HOUS.US,D,20190124,000000,15.696,16.088,15.551,15.986,1684977,0
+HOUS.US,D,20190125,000000,16.111,16.866,16.111,16.509,1291593,0
+HOUS.US,D,20190128,000000,16.382,16.577,16.228,16.577,1241650,0
+HOUS.US,D,20190129,000000,16.442,16.944,16.442,16.808,1369543,0
+HOUS.US,D,20190130,000000,16.895,17.099,16.432,16.895,1657743,0
+HOUS.US,D,20190131,000000,16.905,17.215,16.808,17.176,2479137,0
+HOUS.US,D,20190201,000000,17.196,17.302,16.876,16.964,1883540,0
+HOUS.US,D,20190204,000000,16.925,17.084,16.703,17.061,834835,0
+HOUS.US,D,20190205,000000,17.137,17.312,16.925,17.272,1219799,0
+HOUS.US,D,20190206,000000,17.245,17.408,17.001,17.099,1013793,0
+HOUS.US,D,20190207,000000,17.089,17.282,16.75,16.983,1020440,0
+HOUS.US,D,20190208,000000,16.905,17.132,16.634,16.75,915359,0
+HOUS.US,D,20190211,000000,16.76,17.069,16.721,16.886,1592256,0
+HOUS.US,D,20190212,000000,17.001,17.408,16.964,17.235,2815892,0
+HOUS.US,D,20190213,000000,17.272,17.37,17.196,17.302,1063282,0
+HOUS.US,D,20190214,000000,17.254,17.39,17.109,17.264,1176427,0
+HOUS.US,D,20190215,000000,17.38,17.757,17.322,17.738,2116196,0
+HOUS.US,D,20190219,000000,17.698,17.834,17.573,17.738,1226194,0
+HOUS.US,D,20190220,000000,17.767,17.844,17.661,17.708,1028571,0
+HOUS.US,D,20190221,000000,17.603,17.626,17.026,17.34,1911034,0
+HOUS.US,D,20190222,000000,17.423,17.767,17.322,17.603,2676314,0
+HOUS.US,D,20190225,000000,17.738,17.932,17.205,17.254,4571581,0
+HOUS.US,D,20190226,000000,16.392,16.392,13.615,13.682,13237340,0
+HOUS.US,D,20190227,000000,13.557,13.645,12.734,13.421,6550607,0
+HOUS.US,D,20190228,000000,13.334,13.592,13.044,13.16,3530597,0
+HOUS.US,D,20190301,000000,13.238,13.46,12.783,12.948,2979433,0
+HOUS.US,D,20190304,000000,13.063,13.17,12.822,13.083,3858290,0
+HOUS.US,D,20190305,000000,12.918,13.054,12.637,12.889,3904268,0
+HOUS.US,D,20190306,000000,12.87,12.87,12.058,12.067,3829671,0
+HOUS.US,D,20190307,000000,12.095,12.386,11.777,11.999,3387826,0
+HOUS.US,D,20190308,000000,11.883,12.033,11.668,11.96,2364001,0
+HOUS.US,D,20190311,000000,11.911,12.136,11.702,11.97,2588389,0
+HOUS.US,D,20190312,000000,11.989,12.038,11.61,11.765,1412738,0
+HOUS.US,D,20190313,000000,11.805,11.823,11.502,11.736,3052874,0
+HOUS.US,D,20190314,000000,11.736,11.775,11.317,11.56,1882558,0
+HOUS.US,D,20190315,000000,11.542,11.55,11.19,11.414,3571317,0
+HOUS.US,D,20190318,000000,11.434,11.717,11.395,11.502,1790366,0
+HOUS.US,D,20190319,000000,11.57,11.619,11.385,11.385,1099765,0
+HOUS.US,D,20190320,000000,11.405,11.492,10.756,11.005,3024322,0
+HOUS.US,D,20190321,000000,10.946,11.458,10.859,11.317,2705518,0
+HOUS.US,D,20190322,000000,11.259,11.673,11.122,11.502,5478806,0
+HOUS.US,D,20190325,000000,11.327,11.619,11.219,11.492,3135434,0
+HOUS.US,D,20190326,000000,11.532,11.668,11.395,11.492,2807935,0
+HOUS.US,D,20190327,000000,11.454,11.707,11.385,11.405,3038964,0
+HOUS.US,D,20190328,000000,11.346,11.405,10.645,10.946,4328510,0
+HOUS.US,D,20190329,000000,10.996,11.277,10.868,11.112,3883178,0
+HOUS.US,D,20190401,000000,11.2,11.532,11.102,11.444,2525967,0
+HOUS.US,D,20190402,000000,11.492,11.575,11.161,11.424,2962937,0
+HOUS.US,D,20190403,000000,11.444,11.638,11.277,11.522,3999096,0
+HOUS.US,D,20190404,000000,11.414,11.892,11.365,11.648,1966054,0
+HOUS.US,D,20190405,000000,11.658,11.999,11.648,11.901,2584342,0
+HOUS.US,D,20190408,000000,11.833,11.873,11.726,11.785,1271341,0
+HOUS.US,D,20190409,000000,11.785,11.814,11.648,11.687,1796975,0
+HOUS.US,D,20190410,000000,11.921,12.369,11.921,12.321,2445665,0
+HOUS.US,D,20190411,000000,12.389,12.545,12.287,12.477,1358209,0
+HOUS.US,D,20190412,000000,12.506,12.77,12.331,12.623,2001307,0
+HOUS.US,D,20190415,000000,12.555,12.702,12.429,12.457,1479186,0
+HOUS.US,D,20190416,000000,12.545,12.604,12.243,12.447,1173393,0
+HOUS.US,D,20190417,000000,12.545,12.604,12.336,12.409,1461006,0
+HOUS.US,D,20190418,000000,12.429,12.569,12.292,12.565,1652345,0
+HOUS.US,D,20190422,000000,12.009,12.74,11.926,12.009,2141887,0
+HOUS.US,D,20190423,000000,11.989,12.272,11.901,12.184,2900631,0
+HOUS.US,D,20190424,000000,12.253,12.682,12.204,12.497,1869430,0
+HOUS.US,D,20190425,000000,12.369,12.409,12.014,12.204,1878703,0
+HOUS.US,D,20190426,000000,12.233,12.76,12.156,12.71,2458153,0
+HOUS.US,D,20190429,000000,12.77,12.915,12.506,12.72,2770994,0
+HOUS.US,D,20190430,000000,12.73,12.915,12.623,12.692,2958736,0
+HOUS.US,D,20190501,000000,12.662,13.091,12.662,12.779,4258330,0
+HOUS.US,D,20190502,000000,11.58,12.009,9.3187,9.854,9293040,0
+HOUS.US,D,20190503,000000,9.582,9.689,8.6022,8.997,8326781,0
+HOUS.US,D,20190506,000000,8.8508,9.0262,8.7728,8.7728,4285155,0
+HOUS.US,D,20190507,000000,8.8898,8.9287,8.1879,8.2464,7147440,0
+HOUS.US,D,20190508,000000,8.2464,8.2854,8.0515,8.0904,4575331,0
+HOUS.US,D,20190509,000000,8.4023,8.5096,8.1879,8.3732,5965310,0
+HOUS.US,D,20190510,000000,8.2854,8.339,7.9929,8.0515,5460939,0
+HOUS.US,D,20190513,000000,7.9443,8.0417,7.7785,8.0222,3406522,0
+HOUS.US,D,20190514,000000,8.0715,8.2095,7.904,8.1011,2733918,0
+HOUS.US,D,20190515,000000,8.0124,8.1602,7.8054,7.8251,2178717,0
+HOUS.US,D,20190516,000000,7.9335,8.0222,7.8054,7.9828,2524284,0
+HOUS.US,D,20190517,000000,7.904,8.0715,7.697,7.697,2067871,0
+HOUS.US,D,20190520,000000,7.6477,7.7167,7.4309,7.4703,2784352,0
+HOUS.US,D,20190521,000000,7.559,7.7955,7.5492,7.7266,2088288,0
+HOUS.US,D,20190522,000000,7.6674,7.7758,7.2831,7.3225,4208750,0
+HOUS.US,D,20190523,000000,7.2141,7.2338,6.5144,7.0268,6076746,0
+HOUS.US,D,20190524,000000,7.086,7.3521,7.0071,7.2929,2286005,0
+HOUS.US,D,20190528,000000,7.2732,7.3126,7.0268,7.1352,2504183,0
+HOUS.US,D,20190529,000000,7.3816,7.6083,7.2535,7.3225,4902985,0
+HOUS.US,D,20190530,000000,7.2929,7.5344,7.2239,7.2535,2693938,0
+HOUS.US,D,20190531,000000,7.1845,7.2535,6.879,6.9874,5408756,0
+HOUS.US,D,20190603,000000,6.9874,7.1944,6.9578,6.9973,24976832,0
+HOUS.US,D,20190604,000000,7.1057,7.5393,7.0564,7.4802,4525143,0
+HOUS.US,D,20190605,000000,7.5097,7.6477,6.948,7.1648,3956614,0
+HOUS.US,D,20190606,000000,7.155,7.421,6.9677,7.1944,3374626,0
+HOUS.US,D,20190607,000000,7.1845,7.2486,6.8889,7.1944,3181838,0
+HOUS.US,D,20190610,000000,6.9973,7.2634,6.879,6.9381,2530456,0
+HOUS.US,D,20190611,000000,7.0071,7.1845,6.879,6.8889,2213881,0
+HOUS.US,D,20190612,000000,6.8396,6.9283,6.4257,6.4552,3701103,0
+HOUS.US,D,20190613,000000,6.4355,6.8494,6.4355,6.8297,2426151,0
+HOUS.US,D,20190614,000000,6.8002,6.9086,6.5932,6.8889,2127155,0
+HOUS.US,D,20190617,000000,6.8593,7.1352,6.7903,7.0761,2456963,0
+HOUS.US,D,20190618,000000,7.155,7.3028,7.0663,7.1845,2154288,0
+HOUS.US,D,20190619,000000,7.1944,7.2732,7.0367,7.2338,1811369,0
+HOUS.US,D,20190620,000000,7.3323,7.495,7.2634,7.3323,1915660,0
+HOUS.US,D,20190621,000000,7.3126,7.3126,7.0268,7.2732,4024675,0
+HOUS.US,D,20190624,000000,7.2831,7.2831,6.5242,6.5636,3976586,0
+HOUS.US,D,20190625,000000,6.5735,6.7706,6.5094,6.741,1673765,0
+HOUS.US,D,20190626,000000,6.7805,6.9184,6.6375,6.6819,2299602,0
+HOUS.US,D,20190627,000000,6.7115,7.0564,6.7115,6.8987,2495697,0
+HOUS.US,D,20190628,000000,6.9184,7.1697,6.8002,7.1352,14481903,0
+HOUS.US,D,20190701,000000,7.2436,7.3718,6.7361,6.7706,2502889,0
+HOUS.US,D,20190702,000000,6.7607,6.7706,6.263,6.3764,3587753,0
+HOUS.US,D,20190703,000000,6.3961,6.5538,6.3173,6.3567,2598785,0
+HOUS.US,D,20190705,000000,6.337,6.5538,6.263,6.4552,2152585,0
+HOUS.US,D,20190708,000000,6.5538,6.8642,6.5045,6.6129,2074695,0
+HOUS.US,D,20190709,000000,6.5735,6.6326,6.3567,6.3665,1958014,0
+HOUS.US,D,20190710,000000,6.4158,6.4651,5.7654,5.7851,3606367,0
+HOUS.US,D,20190711,000000,5.5584,5.9427,5.3859,5.6569,4231178,0
+HOUS.US,D,20190712,000000,5.519,5.6668,5.3711,5.5091,4141363,0
+HOUS.US,D,20190715,000000,5.5584,5.8639,5.5042,5.7851,3977822,0
+HOUS.US,D,20190716,000000,5.7752,5.8738,5.6569,5.7752,2748735,0
+HOUS.US,D,20190717,000000,5.7851,5.8442,5.3219,5.381,4544126,0
+HOUS.US,D,20190718,000000,5.3909,5.4697,5.2135,5.2923,2118146,0
+HOUS.US,D,20190719,000000,5.2726,5.3022,4.9868,5.1839,7521286,0
+HOUS.US,D,20190722,000000,5.1937,5.2923,5.0755,5.105,3731798,0
+HOUS.US,D,20190723,000000,6.3468,6.6425,5.5881,6.0906,47102296,0
+HOUS.US,D,20190724,000000,5.923,6.268,5.4598,5.519,13009137,0
+HOUS.US,D,20190725,000000,5.519,5.6865,5.3514,5.3613,4547406,0
+HOUS.US,D,20190726,000000,5.3613,5.4106,5.1642,5.3219,4170739,0
+HOUS.US,D,20190729,000000,5.3219,5.4451,4.8882,4.8882,8203241,0
+HOUS.US,D,20190730,000000,4.8587,5.1987,4.8094,5.1543,4978815,0
+HOUS.US,D,20190731,000000,5.1445,5.3711,5.0755,5.1346,4377924,0
+HOUS.US,D,20190801,000000,5.1543,5.179,4.701,4.77,5228942,0
+HOUS.US,D,20190802,000000,4.7798,4.9572,4.6813,4.8981,4920499,0
+HOUS.US,D,20190805,000000,4.7897,4.7897,4.4546,4.6813,3870860,0
+HOUS.US,D,20190806,000000,4.7305,5.0656,4.701,4.9277,5193155,0
+HOUS.US,D,20190807,000000,4.8784,5.0164,4.7601,4.9671,3631188,0
+HOUS.US,D,20190808,000000,5.923,6.13,5.2135,5.5387,10856758,0
+HOUS.US,D,20190809,000000,5.4697,5.8541,5.3022,5.8343,5200004,0
+HOUS.US,D,20190812,000000,5.7654,6.0019,5.6471,5.992,3000941,0
+HOUS.US,D,20190813,000000,5.9625,6.1793,5.8798,5.9625,3464813,0
+HOUS.US,D,20190814,000000,5.8541,5.923,5.6087,5.8048,4408489,0
+HOUS.US,D,20190815,000000,5.7654,5.9772,5.6767,5.8935,3373950,0
+HOUS.US,D,20190816,000000,5.8639,6.1152,5.8146,6.061,2828887,0
+HOUS.US,D,20190819,000000,6.13,6.2286,6.0019,6.13,2488241,0
+HOUS.US,D,20190820,000000,6.11,6.215,5.96,6.1,2581464,0
+HOUS.US,D,20190821,000000,6.16,6.35,6.0898,6.32,1795692,0
+HOUS.US,D,20190822,000000,6.34,6.47,6.19,6.45,1802962,0
+HOUS.US,D,20190823,000000,6.43,6.51,6.24,6.25,2902448,0
+HOUS.US,D,20190826,000000,6.36,6.39,6.26,6.32,1212919,0
+HOUS.US,D,20190827,000000,6.37,6.38,5.875,5.95,2699510,0
+HOUS.US,D,20190828,000000,5.97,6.22,5.82,6.13,1286280,0
+HOUS.US,D,20190829,000000,5.88,5.8897,4.55,4.73,11350188,0
+HOUS.US,D,20190830,000000,4.63,4.94,4.6,4.78,3127119,0
+HOUS.US,D,20190903,000000,4.68,4.785,4.3338,4.52,3183710,0
+HOUS.US,D,20190904,000000,4.5304,4.6,4.45,4.48,2432244,0
+HOUS.US,D,20190905,000000,4.53,4.93,4.522,4.67,3342791,0
+HOUS.US,D,20190906,000000,4.68,4.965,4.645,4.93,2612986,0
+HOUS.US,D,20190909,000000,4.98,5.54,4.97,5.48,3810106,0
+HOUS.US,D,20190910,000000,5.35,5.98,5.35,5.97,3627977,0
+HOUS.US,D,20190911,000000,5.93,6.33,5.89,6.27,3717024,0
+HOUS.US,D,20190912,000000,6.21,6.27,5.82,5.92,3031817,0
+HOUS.US,D,20190913,000000,5.96,6.19,5.91,5.93,2746053,0
+HOUS.US,D,20190916,000000,5.9,6.16,5.85,6.13,2310271,0
+HOUS.US,D,20190917,000000,6.03,6.13,5.63,5.74,4052776,0
+HOUS.US,D,20190918,000000,5.83,5.885,5.63,5.86,2936450,0
+HOUS.US,D,20190919,000000,5.88,6.15,5.8219,6.08,2413740,0
+HOUS.US,D,20190920,000000,6.12,6.33,6.02,6.11,4489958,0
+HOUS.US,D,20190923,000000,6.04,6.16,5.83,6.05,2435119,0
+HOUS.US,D,20190924,000000,6.06,6.13,5.89,6,2356233,0
+HOUS.US,D,20190925,000000,5.98,6.2,5.98,6.13,1788353,0
+HOUS.US,D,20190926,000000,6.13,6.46,6.12,6.38,2895672,0
+HOUS.US,D,20190927,000000,6.39,6.9,6.39,6.87,3338441,0
+HOUS.US,D,20190930,000000,6.86,6.87,6.3399,6.68,3298693,0
+HOUS.US,D,20191001,000000,6.68,6.98,6.385,6.54,3497087,0
+HOUS.US,D,20191002,000000,6.46,6.55,6.242,6.51,1758195,0
+HOUS.US,D,20191003,000000,6.44,6.6,6.18,6.59,2422012,0
+HOUS.US,D,20191004,000000,6.62,6.705,6.485,6.67,1867842,0
+HOUS.US,D,20191007,000000,6.56,6.705,6.4,6.62,2654892,0
+HOUS.US,D,20191008,000000,6.57,6.85,6.44,6.69,2897050,0
+HOUS.US,D,20191009,000000,6.73,6.92,6.58,6.86,1619907,0
+HOUS.US,D,20191010,000000,6.87,7.03,6.7,6.8,1665917,0
+HOUS.US,D,20191011,000000,6.91,7.34,6.85,7.25,2794241,0
+HOUS.US,D,20191014,000000,7.3,7.322,7.02,7.28,3881845,0
+HOUS.US,D,20191015,000000,7.25,7.44,7,7.38,2377901,0
+HOUS.US,D,20191016,000000,7.37,7.75,7.32,7.67,2884532,0
+HOUS.US,D,20191017,000000,7.7,8.025,7.565,7.61,3553294,0
+HOUS.US,D,20191018,000000,7.58,7.72,7.425,7.54,4268446,0
+HOUS.US,D,20191021,000000,7.63,8.23,7.615,8.22,2867759,0
+HOUS.US,D,20191022,000000,8.26,8.61,8.02,8.55,2736435,0
+HOUS.US,D,20191023,000000,8.56,8.72,8.36,8.68,2547264,0
+HOUS.US,D,20191024,000000,8.75,8.95,8.49,8.83,4366125,0
+HOUS.US,D,20191025,000000,8.83,8.96,8.725,8.83,1790182,0
+HOUS.US,D,20191028,000000,8.83,9.29,8.78,9.07,3014144,0
+HOUS.US,D,20191029,000000,9.15,9.2,8.45,8.46,3573508,0
+HOUS.US,D,20191030,000000,8.48,8.61,8.14,8.56,2581971,0
+HOUS.US,D,20191031,000000,8.55,8.55,7.78,7.88,3219373,0
+HOUS.US,D,20191101,000000,7.95,8.34,7.95,8.31,2564899,0
+HOUS.US,D,20191104,000000,8.43,9.27,8.35,9.14,3670951,0
+HOUS.US,D,20191105,000000,9.15,9.625,9.05,9.59,4420794,0
+HOUS.US,D,20191106,000000,9.59,9.67,9.195,9.6,4161336,0
+HOUS.US,D,20191107,000000,8.33,9.33,7.99,9.33,7937019,0
+HOUS.US,D,20191108,000000,9.33,10.25,9.33,10.12,4812489,0
+HOUS.US,D,20191111,000000,9.56,9.72,9.14,9.31,4093091,0
+HOUS.US,D,20191112,000000,9.3,9.4,9.06,9.32,2393596,0
+HOUS.US,D,20191113,000000,9.28,9.33,9.095,9.18,1711901,0
+HOUS.US,D,20191114,000000,9.19,9.84,9.13,9.66,1812767,0
+HOUS.US,D,20191115,000000,9.7,10.065,9.555,10.02,2009217,0
+HOUS.US,D,20191118,000000,10.02,10.515,9.93,10.38,2359012,0
+HOUS.US,D,20191119,000000,10.44,10.48,9.98,10.39,2280430,0
+HOUS.US,D,20191120,000000,10.27,10.6,10.08,10.46,2275398,0
+HOUS.US,D,20191121,000000,10.48,10.62,10.3,10.61,1846620,0
+HOUS.US,D,20191122,000000,10.69,10.91,10.15,10.25,1286815,0
+HOUS.US,D,20191125,000000,10.26,10.96,10.26,10.75,2139083,0
+HOUS.US,D,20191126,000000,10.77,10.86,10.44,10.5,2710079,0
+HOUS.US,D,20191127,000000,10.53,10.54,10.235,10.46,1922774,0
+HOUS.US,D,20191129,000000,10.41,10.59,10.375,10.47,872906,0
+HOUS.US,D,20191202,000000,10.52,10.59,10.305,10.46,1399420,0
+HOUS.US,D,20191203,000000,10.26,10.54,10.21,10.5,2042589,0
+HOUS.US,D,20191204,000000,10.49,10.67,9.53,9.64,5014164,0
+HOUS.US,D,20191205,000000,9.69,9.93,9.64,9.75,2713767,0
+HOUS.US,D,20191206,000000,9.93,10.68,9.895,10.46,4215587,0
+HOUS.US,D,20191209,000000,10.45,10.93,10.41,10.71,2770195,0
+HOUS.US,D,20191210,000000,10.79,10.79,10.53,10.55,1521753,0
+HOUS.US,D,20191211,000000,10.6,10.725,10.335,10.64,1363738,0
+HOUS.US,D,20191212,000000,10.68,10.985,10.65,10.69,2504032,0
+HOUS.US,D,20191213,000000,10.69,10.95,10.61,10.82,2518871,0
+HOUS.US,D,20191216,000000,10.94,11.09,10.81,10.95,1668260,0
+HOUS.US,D,20191217,000000,10.9,11.05,10.71,10.82,1334159,0
+HOUS.US,D,20191218,000000,10.81,10.9101,10.48,10.51,2318123,0
+HOUS.US,D,20191219,000000,10.51,10.53,9.8,10.09,3379900,0
+HOUS.US,D,20191220,000000,10.01,10.11,9.71,9.76,3782176,0
+HOUS.US,D,20191223,000000,9.77,9.78,9.22,9.58,3328679,0
+HOUS.US,D,20191224,000000,9.64,9.81,9.6,9.71,781836,0
+HOUS.US,D,20191226,000000,9.71,9.91,9.66,9.85,1248350,0
+HOUS.US,D,20191227,000000,9.84,9.905,9.55,9.62,1473885,0
+HOUS.US,D,20191230,000000,9.62,9.69,9.24,9.5,1756100,0
+HOUS.US,D,20191231,000000,9.5,9.76,9.5,9.68,2524818,0
+HOUS.US,D,20200102,000000,9.78,9.85,9.11,9.25,2404023,0
+HOUS.US,D,20200103,000000,9.12,9.33,9.09,9.22,1584904,0
+HOUS.US,D,20200106,000000,9.09,9.185,8.89,9.16,2256429,0
+HOUS.US,D,20200107,000000,9.25,9.31,9.14,9.16,1993870,0
+HOUS.US,D,20200108,000000,9.14,9.22,8.95,9.03,1061584,0
+HOUS.US,D,20200109,000000,9.08,9.39,8.91,9.3,2209232,0
+HOUS.US,D,20200110,000000,9.29,9.41,9.06,9.13,1423505,0
+HOUS.US,D,20200113,000000,9.12,9.36,8.96,9.34,2339474,0
+HOUS.US,D,20200114,000000,9.27,9.675,9.19,9.45,2242742,0
+HOUS.US,D,20200115,000000,9.41,9.8114,9.41,9.57,1540538,0
+HOUS.US,D,20200116,000000,9.66,10.16,9.66,9.88,2592077,0
+HOUS.US,D,20200117,000000,10,10.08,9.86,10,4437136,0
+HOUS.US,D,20200121,000000,10,10.355,9.97,10.12,1453332,0
+HOUS.US,D,20200122,000000,10.17,10.36,10.0899,10.21,1714778,0
+HOUS.US,D,20200123,000000,10.17,10.38,10.05,10.35,1637117,0
+HOUS.US,D,20200124,000000,10.35,10.39,10.09,10.27,1009193,0
+HOUS.US,D,20200127,000000,10.12,10.34,9.98,10.08,1057164,0
+HOUS.US,D,20200128,000000,10.13,10.39,10.04,10.37,1777018,0
+HOUS.US,D,20200129,000000,10.44,10.6,10.35,10.52,929938,0
+HOUS.US,D,20200130,000000,10.39,10.64,10.22,10.47,1206700,0
+HOUS.US,D,20200131,000000,10.4,10.69,10.24,10.59,2294761,0
+HOUS.US,D,20200203,000000,10.61,11.07,10.5,11.06,2028839,0
+HOUS.US,D,20200204,000000,11.23,11.325,10.97,11.2,2036844,0
+HOUS.US,D,20200205,000000,11.3,11.61,11.03,11.6,2712214,0
+HOUS.US,D,20200206,000000,11.64,12.135,11.53,12.11,3270542,0
+HOUS.US,D,20200207,000000,12.06,12.59,12,12.53,3705189,0
+HOUS.US,D,20200210,000000,12.57,12.6,12.19,12.33,2018344,0
+HOUS.US,D,20200211,000000,12.45,12.4804,12.25,12.3,926295,0
+HOUS.US,D,20200212,000000,12.4,12.47,12.26,12.37,865806,0
+HOUS.US,D,20200213,000000,12.32,12.92,12.32,12.73,3068288,0
+HOUS.US,D,20200214,000000,12.74,12.91,12.61,12.68,979961,0
+HOUS.US,D,20200218,000000,12.66,12.95,12.21,12.58,1915683,0
+HOUS.US,D,20200219,000000,12.62,13.08,12.62,12.88,2254128,0
+HOUS.US,D,20200220,000000,12.88,13.3107,12.8002,13.08,1469710,0
+HOUS.US,D,20200221,000000,13.03,13.2,12.8,13.11,4477180,0
+HOUS.US,D,20200224,000000,12.61,12.89,12.445,12.88,2727675,0
+HOUS.US,D,20200225,000000,13.15,13.88,11.35,13.04,5891797,0
+HOUS.US,D,20200226,000000,13.17,13.17,11.46,11.56,5689849,0
+HOUS.US,D,20200227,000000,11.03,11.03,9.69,9.7,5067444,0
+HOUS.US,D,20200228,000000,9.36,9.64,9.15,9.27,4002144,0
+HOUS.US,D,20200302,000000,9.1,9.29,8.725,9.01,3726326,0
+HOUS.US,D,20200303,000000,9.01,9.44,8.32,8.38,3564912,0
+HOUS.US,D,20200304,000000,8.84,9.1312,8.64,8.99,2801980,0
+HOUS.US,D,20200305,000000,8.71,8.89,8.24,8.35,2793192,0
+HOUS.US,D,20200306,000000,8.35,8.35,7.43,7.67,3862891,0
+HOUS.US,D,20200309,000000,7,7.17,6.665,6.67,2060021,0
+HOUS.US,D,20200310,000000,7.25,7.26,6.58,6.89,2634500,0
+HOUS.US,D,20200311,000000,6.6,6.638,5.84,5.98,2388069,0
+HOUS.US,D,20200312,000000,5.5,5.91,4.8,5.51,2885482,0
+HOUS.US,D,20200313,000000,5.99,6.01,5.07,5.51,3003072,0
+HOUS.US,D,20200316,000000,4.82,4.98,3.95,3.96,4184950,0
+HOUS.US,D,20200317,000000,4.09,4.12,3.37,3.54,9131402,0
+HOUS.US,D,20200318,000000,3.28,3.3,2.09,2.29,7784360,0
+HOUS.US,D,20200319,000000,2.4,3.06,2.1,3.03,9518125,0
+HOUS.US,D,20200320,000000,3.14,3.805,2.74,2.78,5265688,0
+HOUS.US,D,20200323,000000,2.84,3.13,2.4001,3,5638360,0
+HOUS.US,D,20200324,000000,3.3,3.6682,3.18,3.44,4191946,0
+HOUS.US,D,20200325,000000,3.7,3.7,3.22,3.41,3396285,0
+HOUS.US,D,20200326,000000,3.46,3.7176,3.23,3.53,4239165,0
+HOUS.US,D,20200327,000000,3.4,3.4,3.17,3.26,1716796,0
+HOUS.US,D,20200330,000000,3.32,3.32,3.07,3.11,1516693,0
+HOUS.US,D,20200331,000000,3.11,3.2,2.8,3.01,3597053,0
+HOUS.US,D,20200401,000000,2.8,2.86,2.69,2.7,1506265,0
+HOUS.US,D,20200402,000000,2.87,2.95,2.58,2.62,1910875,0
+HOUS.US,D,20200403,000000,2.61,2.7,2.25,2.36,3866005,0
+HOUS.US,D,20200406,000000,2.49,2.93,2.48,2.85,3568250,0
+HOUS.US,D,20200407,000000,3.14,3.51,2.97,3.01,7535319,0
+HOUS.US,D,20200408,000000,2.93,3.275,2.8,2.96,5343427,0
+HOUS.US,D,20200409,000000,3.13,3.74,3.05,3.57,7254645,0
+HOUS.US,D,20200413,000000,3.57,3.81,3.23,3.79,3301226,0
+HOUS.US,D,20200414,000000,3.99,4.1301,3.62,3.76,3592957,0
+HOUS.US,D,20200415,000000,3.53,3.74,3.35,3.6,2238154,0
+HOUS.US,D,20200416,000000,3.61,3.7242,3.26,3.33,2392465,0
+HOUS.US,D,20200417,000000,3.62,3.83,3.4,3.64,2163701,0
+HOUS.US,D,20200420,000000,3.52,3.7201,3.41,3.5,1704820,0
+HOUS.US,D,20200421,000000,3.32,3.49,3.24,3.34,7761514,0
+HOUS.US,D,20200422,000000,3.41,3.57,3.32,3.41,1628749,0
+HOUS.US,D,20200423,000000,3.49,3.72,3.34,3.36,1944360,0
+HOUS.US,D,20200424,000000,3.39,3.52,3.29,3.44,1068724,0
+HOUS.US,D,20200427,000000,3.45,4.02,3.43,3.63,4861057,0
+HOUS.US,D,20200428,000000,3.77,4.74,3.77,4.3,5958303,0
+HOUS.US,D,20200429,000000,4.73,5.22,4.51,4.6,6293405,0
+HOUS.US,D,20200430,000000,4.5,4.52,4.1803,4.34,4765502,0
+HOUS.US,D,20200501,000000,4.04,4.38,3.945,4.04,4501996,0
+HOUS.US,D,20200504,000000,3.88,4.12,3.77,4.04,2551928,0
+HOUS.US,D,20200505,000000,4.25,4.2599,3.9,3.96,3651195,0
+HOUS.US,D,20200506,000000,3.95,4.05,3.655,3.73,3337258,0
+HOUS.US,D,20200507,000000,4.1,4.55,3.94,4.16,8259576,0
+HOUS.US,D,20200508,000000,4.26,4.58,4.22,4.58,4343120,0
+HOUS.US,D,20200511,000000,4.52,4.52,4.1,4.19,3662008,0
+HOUS.US,D,20200512,000000,4.23,4.66,4.11,4.3,2685603,0
+HOUS.US,D,20200513,000000,4.19,4.21,3.955,4.09,4400001,0
+HOUS.US,D,20200514,000000,3.98,4.13,3.67,3.92,2439035,0
+HOUS.US,D,20200515,000000,3.91,4.09,3.86,3.94,1873953,0
+HOUS.US,D,20200518,000000,4.13,4.42,4.12,4.34,3493329,0
+HOUS.US,D,20200519,000000,4.29,4.64,4.215,4.51,2961533,0
+HOUS.US,D,20200520,000000,4.64,4.8,4.6,4.74,2784161,0
+HOUS.US,D,20200521,000000,4.7,4.85,4.6522,4.82,2010715,0
+HOUS.US,D,20200522,000000,4.86,4.92,4.615,4.81,1569254,0
+HOUS.US,D,20200526,000000,5.12,5.85,5.05,5.7,3418461,0
+HOUS.US,D,20200527,000000,5.91,6.31,5.65,6.31,3837959,0
+HOUS.US,D,20200528,000000,6.41,6.4429,5.73,5.75,2543733,0
+HOUS.US,D,20200529,000000,5.64,6.21,5.42,6.06,3052684,0
+HOUS.US,D,20200601,000000,6.12,6.55,6.05,6.32,2480531,0
+HOUS.US,D,20200602,000000,6.49,6.56,6.225,6.26,1799776,0
+HOUS.US,D,20200603,000000,6.35,6.75,6.35,6.58,3711366,0
+HOUS.US,D,20200604,000000,6.59,7.49,6.59,7.46,6116496,0
+HOUS.US,D,20200605,000000,7.98,8.29,7.53,7.59,3678040,0
+HOUS.US,D,20200608,000000,8,8.5498,7.8404,8.24,3879251,0
+HOUS.US,D,20200609,000000,7.82,8.21,7.28,8.04,3289524,0
+HOUS.US,D,20200610,000000,7.96,8.22,7.69,7.84,2335554,0
+HOUS.US,D,20200611,000000,6.95,7.36,6.33,6.69,3674834,0
+HOUS.US,D,20200612,000000,7.33,7.52,6.73,7.51,2326061,0
+HOUS.US,D,20200615,000000,7.07,7.72,6.93,7.63,1958165,0
+HOUS.US,D,20200616,000000,8.21,8.25,7.46,7.62,2465971,0
+HOUS.US,D,20200617,000000,7.64,7.79,7.38,7.61,1439644,0
+HOUS.US,D,20200618,000000,7.46,7.72,7.34,7.39,4192948,0
+HOUS.US,D,20200619,000000,7.52,7.63,7.18,7.34,2367736,0
+HOUS.US,D,20200622,000000,7.3,7.51,7.23,7.5,1419794,0
+HOUS.US,D,20200623,000000,7.69,7.75,7.33,7.55,1943852,0
+HOUS.US,D,20200624,000000,7.35,7.43,6.82,7.06,2651426,0
+HOUS.US,D,20200625,000000,6.91,7.31,6.9,7.3,2048582,0
+HOUS.US,D,20200626,000000,7.22,7.22,6.915,7.04,2927358,0
+HOUS.US,D,20200629,000000,6.98,7.4,6.73,7.07,2277215,0
+HOUS.US,D,20200630,000000,7.15,7.45,7.03,7.41,2038280,0
+HOUS.US,D,20200701,000000,7.45,7.71,7.17,7.34,1925055,0
+HOUS.US,D,20200702,000000,7.56,7.62,7.245,7.32,1527454,0
+HOUS.US,D,20200706,000000,7.59,7.63,7.41,7.54,1490699,0
+HOUS.US,D,20200707,000000,7.44,7.56,7.34,7.44,1650295,0
+HOUS.US,D,20200708,000000,7.42,7.805,7.32,7.74,1748138,0
+HOUS.US,D,20200709,000000,7.74,7.765,7.17,7.21,2055762,0
+HOUS.US,D,20200710,000000,7.19,7.42,7.04,7.22,1326940,0
+HOUS.US,D,20200713,000000,7.24,7.35,6.85,6.86,2319891,0
+HOUS.US,D,20200714,000000,6.86,7.15,6.78,7.12,1297684,0
+HOUS.US,D,20200715,000000,7.43,7.73,7.3501,7.68,1792433,0
+HOUS.US,D,20200716,000000,7.58,7.82,7.36,7.76,1465904,0
+HOUS.US,D,20200717,000000,7.77,7.965,7.575,7.86,2476132,0
+HOUS.US,D,20200720,000000,7.72,7.93,7.59,7.69,1525486,0
+HOUS.US,D,20200721,000000,7.8,7.97,7.69,7.72,1594956,0
+HOUS.US,D,20200722,000000,7.67,8.441,7.66,8.38,4226121,0
+HOUS.US,D,20200723,000000,8.37,8.67,8.19,8.31,1997721,0
+HOUS.US,D,20200724,000000,8.13,8.17,7.9,8.05,1540136,0
+HOUS.US,D,20200727,000000,8.04,8.43,7.96,8.42,1863846,0
+HOUS.US,D,20200728,000000,8.37,8.48,8.235,8.31,1246227,0
+HOUS.US,D,20200729,000000,8.36,8.86,8.35,8.84,2393337,0
+HOUS.US,D,20200730,000000,8.51,9.03,8.5,8.8,2437684,0
+HOUS.US,D,20200731,000000,9.59,9.7,8.83,9.06,4353322,0
+HOUS.US,D,20200803,000000,9.33,9.49,9.14,9.43,4092036,0
+HOUS.US,D,20200804,000000,9.43,9.685,9.275,9.39,2144223,0
+HOUS.US,D,20200805,000000,9.59,9.68,9.28,9.63,1892680,0
+HOUS.US,D,20200806,000000,9.55,9.84,9.52,9.83,1536066,0
+HOUS.US,D,20200807,000000,9.91,10.33,9.82,10.25,2263579,0
+HOUS.US,D,20200810,000000,10.25,10.52,10.23,10.35,1295691,0
+HOUS.US,D,20200811,000000,10.5,10.76,10.24,10.3,2066252,0
+HOUS.US,D,20200812,000000,10.39,10.55,10.325,10.36,1259514,0
+HOUS.US,D,20200813,000000,10.28,10.43,10.16,10.4,1207117,0
+HOUS.US,D,20200814,000000,10.33,10.5,10.33,10.37,1590845,0
+HOUS.US,D,20200817,000000,10.37,10.435,10.27,10.35,1169069,0
+HOUS.US,D,20200818,000000,10.42,10.51,10.19,10.24,1277666,0
+HOUS.US,D,20200819,000000,10.26,10.9,10.17,10.64,1940372,0
+HOUS.US,D,20200820,000000,10.65,11.84,10.64,11.4,4784604,0
+HOUS.US,D,20200821,000000,11.19,11.28,10.86,11.15,3119681,0
+HOUS.US,D,20200824,000000,11.27,11.3,10.8299,11.15,3968423,0
+HOUS.US,D,20200825,000000,11.42,11.7,11.335,11.45,2224638,0
+HOUS.US,D,20200826,000000,11.47,11.82,11.355,11.45,1877717,0
+HOUS.US,D,20200827,000000,11.43,11.62,10.91,10.96,1988907,0
+HOUS.US,D,20200828,000000,11.02,11.3,10.95,11.14,2231580,0
+HOUS.US,D,20200831,000000,11.17,11.265,10.8833,11.08,1597351,0
+HOUS.US,D,20200901,000000,11.04,11.48,10.88,11.48,1326283,0
+HOUS.US,D,20200902,000000,11.56,11.58,11.2,11.48,1296304,0
+HOUS.US,D,20200903,000000,11.42,11.5,10.91,11.14,1771598,0
+HOUS.US,D,20200904,000000,11.32,11.45,10.67,10.97,1548451,0
+HOUS.US,D,20200908,000000,10.76,10.795,10.33,10.35,1450613,0
+HOUS.US,D,20200909,000000,10.42,11,10.42,10.98,1000114,0
+HOUS.US,D,20200910,000000,10.99,11.5,10.918,11.25,1142633,0
+HOUS.US,D,20200911,000000,11.32,11.36,11.08,11.18,804022,0
+HOUS.US,D,20200914,000000,11.28,11.32,11.13,11.26,803939,0
+HOUS.US,D,20200915,000000,11.38,11.45,11.1,11.21,1255929,0
+HOUS.US,D,20200916,000000,11.57,11.59,11.11,11.11,1621721,0
+HOUS.US,D,20200917,000000,10.95,11.17,10.76,11.01,983529,0
+HOUS.US,D,20200918,000000,11.13,11.17,10.52,10.73,2477498,0
+HOUS.US,D,20200921,000000,10.37,10.51,9.86,10.01,1618448,0
+HOUS.US,D,20200922,000000,10.03,10.41,10.02,10.25,805166,0
+HOUS.US,D,20200923,000000,10.21,10.24,9.24,9.33,2260220,0
+HOUS.US,D,20200924,000000,9.35,9.69,9.18,9.33,1195111,0
+HOUS.US,D,20200925,000000,9.29,9.35,9.06,9.08,879313,0
+HOUS.US,D,20200928,000000,9.33,9.6706,9.33,9.53,1154967,0
+HOUS.US,D,20200929,000000,9.55,9.96,9.425,9.5,1253192,0
+HOUS.US,D,20200930,000000,9.46,9.82,9.42,9.44,2566494,0
+HOUS.US,D,20201001,000000,9.55,10.1,9.47,10.08,1366640,0
+HOUS.US,D,20201002,000000,9.75,10.84,9.711,10.75,1325260,0
+HOUS.US,D,20201005,000000,10.89,11.15,10.72,10.75,1270488,0
+HOUS.US,D,20201006,000000,10.87,11.04,10.62,10.64,1864303,0
+HOUS.US,D,20201007,000000,10.94,11.53,10.9,11.09,2526433,0
+HOUS.US,D,20201008,000000,11.19,11.2999,10.69,10.82,1580419,0
+HOUS.US,D,20201009,000000,10.96,11.2,10.83,10.97,1552962,0
+HOUS.US,D,20201012,000000,11.02,11.46,10.75,11.45,1410099,0
+HOUS.US,D,20201013,000000,11.2,11.2,10.63,10.64,1452842,0
+HOUS.US,D,20201014,000000,10.66,10.82,10.535,10.65,1870980,0
+HOUS.US,D,20201015,000000,10.49,11.31,10.35,11.24,1591635,0
+HOUS.US,D,20201016,000000,11.17,11.2,10.71,10.73,1232875,0
+HOUS.US,D,20201019,000000,10.81,10.84,10.49,10.52,1027647,0
+HOUS.US,D,20201020,000000,10.58,10.775,10.43,10.43,1053695,0
+HOUS.US,D,20201021,000000,10.35,10.445,9.735,9.74,2246263,0
+HOUS.US,D,20201022,000000,9.79,10.03,9.645,9.86,1201973,0
+HOUS.US,D,20201023,000000,9.87,10.08,9.61,10.05,792493,0
+HOUS.US,D,20201026,000000,9.87,10.02,9.525,9.62,995777,0
+HOUS.US,D,20201027,000000,9.7,9.97,9.7,9.9,1216646,0
+HOUS.US,D,20201028,000000,9.5,9.92,9.45,9.89,1535171,0
+HOUS.US,D,20201029,000000,10.74,12.089,10.36,11.95,7128431,0
+HOUS.US,D,20201030,000000,11.87,12.14,10.93,11.16,3711541,0
+HOUS.US,D,20201102,000000,11.33,11.97,11.11,11.88,2447007,0
+HOUS.US,D,20201103,000000,12.12,12.375,11.69,12.13,2341119,0
+HOUS.US,D,20201104,000000,11.89,12.33,11.79,12.14,1556090,0
+HOUS.US,D,20201105,000000,12.26,12.735,12.235,12.69,1741397,0
+HOUS.US,D,20201106,000000,12.63,12.85,12.13,12.24,1329694,0
+HOUS.US,D,20201109,000000,13,13.3,10.55,10.56,4151703,0
+HOUS.US,D,20201110,000000,10.61,11.02,10.59,10.93,1932007,0
+HOUS.US,D,20201111,000000,11.07,11.13,10.6,10.64,1499491,0
+HOUS.US,D,20201112,000000,10.56,10.85,10.355,10.42,1998648,0
+HOUS.US,D,20201113,000000,10.53,10.79,10.53,10.71,1772925,0
+HOUS.US,D,20201116,000000,10.98,11.21,10.74,10.96,1267436,0
+HOUS.US,D,20201117,000000,10.9,10.98,10.395,10.95,1273561,0
+HOUS.US,D,20201118,000000,11,11.13,10.8,10.89,1394526,0
+HOUS.US,D,20201119,000000,10.82,11.6338,10.72,11.23,1458451,0
+HOUS.US,D,20201120,000000,11.15,11.27,10.96,11.23,1307428,0
+HOUS.US,D,20201123,000000,11.38,11.77,11.25,11.71,1104324,0
+HOUS.US,D,20201124,000000,11.94,12.18,11.82,12,1265516,0
+HOUS.US,D,20201125,000000,11.85,12.58,11.65,12.35,2028822,0
+HOUS.US,D,20201127,000000,12.31,12.39,12.04,12.27,485395,0
+HOUS.US,D,20201130,000000,12.2,12.35,11.98,12.31,2135482,0
+HOUS.US,D,20201201,000000,12.49,13.2,12.45,12.8,1522742,0
+HOUS.US,D,20201202,000000,12.67,12.71,12.06,12.41,1345357,0
+HOUS.US,D,20201203,000000,12.49,13.13,12.455,12.77,1610976,0
+HOUS.US,D,20201204,000000,12.92,12.99,12.63,12.98,805448,0
+HOUS.US,D,20201207,000000,13,13,12.57,12.89,1294869,0
+HOUS.US,D,20201208,000000,12.75,13.2,12.63,13.2,1435838,0
+HOUS.US,D,20201209,000000,13.34,14.46,13.28,13.75,2137630,0
+HOUS.US,D,20201210,000000,13.57,13.91,13.35,13.72,1042109,0
+HOUS.US,D,20201211,000000,13.55,13.69,12.925,13.41,1184470,0
+HOUS.US,D,20201214,000000,13.41,13.53,13.08,13.23,1814334,0
+HOUS.US,D,20201215,000000,13.34,14.36,13.2,14.12,1385637,0
+HOUS.US,D,20201216,000000,14.16,14.36,13.98,14.18,1012650,0
+HOUS.US,D,20201217,000000,14.38,15.06,14.17,15.04,1146383,0
+HOUS.US,D,20201218,000000,15.14,15.77,14.86,14.89,1998989,0
+HOUS.US,D,20201221,000000,14.9,15.4,14.65,14.85,879871,0
+HOUS.US,D,20201222,000000,14.85,14.85,14.18,14.32,1867347,0
+HOUS.US,D,20201223,000000,14.43,14.62,13.92,13.93,886380,0
+HOUS.US,D,20201224,000000,13.92,14.23,13.92,14.03,212808,0
+HOUS.US,D,20201228,000000,14.16,14.41,13.57,13.58,5651713,0
+HOUS.US,D,20201229,000000,13.85,13.93,13.335,13.46,820345,0
+HOUS.US,D,20201230,000000,13.53,13.67,13.235,13.3,877049,0
+HOUS.US,D,20201231,000000,13.33,13.45,13.12,13.12,1423690,0
+HOUS.US,D,20210104,000000,13.2,13.35,12.79,13.23,1714594,0
+HOUS.US,D,20210105,000000,13.15,14.16,13.15,14.04,1842237,0
+HOUS.US,D,20210106,000000,14.22,14.9601,14.1666,14.74,3005381,0
+HOUS.US,D,20210107,000000,14.98,16.31,14.805,15.59,2036108,0
+HOUS.US,D,20210108,000000,15.79,16.4399,15.52,16.26,2519159,0
+HOUS.US,D,20210111,000000,15.97,16.27,15.78,16.16,1419150,0
+HOUS.US,D,20210112,000000,16.24,16.34,15.9625,16.2,1242036,0
+HOUS.US,D,20210113,000000,16.18,16.36,15.76,15.87,1151420,0
+HOUS.US,D,20210114,000000,16.11,16.315,15.81,16.02,1016063,0
+HOUS.US,D,20210115,000000,15.74,15.805,15.05,15.62,1047314,0
+HOUS.US,D,20210119,000000,16.02,16.05,15.33,15.51,601767,0
+HOUS.US,D,20210120,000000,15.58,16.26,15.58,16.24,837176,0
+HOUS.US,D,20210121,000000,16.26,16.5,15.95,16.42,1050942,0
+HOUS.US,D,20210122,000000,16.12,16.34,15.67,16,1164630,0
+HOUS.US,D,20210125,000000,15.89,16.48,15.74,15.92,1181423,0
+HOUS.US,D,20210126,000000,16.08,16.99,15.85,16.72,1386180,0
+HOUS.US,D,20210127,000000,16.04,16.86,16.01,16.48,1821125,0
+HOUS.US,D,20210128,000000,16.81,16.88,15.48,15.48,1497179,0
+HOUS.US,D,20210129,000000,15.34,15.6,14.04,14.2,2776661,0
+HOUS.US,D,20210201,000000,14.27,14.96,13.92,14.92,1270990,0
+HOUS.US,D,20210202,000000,14.96,16.25,14.84,16.13,1556559,0
+HOUS.US,D,20210203,000000,16.02,16.12,15.48,15.76,1376779,0
+HOUS.US,D,20210204,000000,15.78,16.39,15.6706,16.27,1226265,0
+HOUS.US,D,20210205,000000,16.55,16.89,16.21,16.64,1603756,0
+HOUS.US,D,20210208,000000,16.8,17.21,16.67,17.16,1363365,0
+HOUS.US,D,20210209,000000,17.09,17.37,16.71,17.15,1183477,0
+HOUS.US,D,20210210,000000,17.31,17.45,16.66,16.87,729797,0
+HOUS.US,D,20210211,000000,17.19,18.35,17,18.02,1831148,0
+HOUS.US,D,20210212,000000,17.92,18.4,17.785,18.11,1027026,0
+HOUS.US,D,20210216,000000,18.15,18.94,17.85,18.23,1088370,0
+HOUS.US,D,20210217,000000,18.13,18.39,17.71,18.15,1478491,0
+HOUS.US,D,20210218,000000,18.14,18.34,17.47,17.53,1097939,0
+HOUS.US,D,20210219,000000,17.56,18.27,17.49,18.25,1134982,0
+HOUS.US,D,20210222,000000,17.97,18.585,17.86,17.92,1327281,0
+HOUS.US,D,20210223,000000,16.5,16.77,14.34,15.2,4600071,0
+HOUS.US,D,20210224,000000,15.22,15.97,15.22,15.61,2160053,0
+HOUS.US,D,20210225,000000,15.6,15.8,13.98,14.1,2091319,0
+HOUS.US,D,20210226,000000,14.27,15.28,13.98,15.08,2538576,0
+HOUS.US,D,20210301,000000,15.25,15.71,14.96,15.15,2087278,0
+HOUS.US,D,20210302,000000,15,15.295,14.65,14.67,1637775,0
+HOUS.US,D,20210303,000000,14.74,14.99,14.29,14.58,1464887,0
+HOUS.US,D,20210304,000000,14.35,14.82,12.89,13.09,2535329,0
+HOUS.US,D,20210305,000000,13.32,14.75,13.03,14.68,2294676,0
+HOUS.US,D,20210308,000000,14.58,15.14,14.43,15.07,1948616,0
+HOUS.US,D,20210309,000000,15.51,16.07,15.25,15.77,1782021,0
+HOUS.US,D,20210310,000000,16.09,16.6,15.92,16.4,1707594,0
+HOUS.US,D,20210311,000000,16.82,16.88,16.25,16.72,2230448,0
+HOUS.US,D,20210312,000000,16.67,17.02,16.5,16.6,1397936,0
+HOUS.US,D,20210315,000000,16.43,17.36,16.19,17.18,2386877,0
+HOUS.US,D,20210316,000000,17.44,17.445,16.65,16.68,1196594,0
+HOUS.US,D,20210317,000000,16.51,16.99,16.29,16.97,1496419,0
+HOUS.US,D,20210318,000000,16.75,16.93,15.9,15.95,988380,0
+HOUS.US,D,20210319,000000,15.87,15.985,15.21,15.82,1890315,0
+HOUS.US,D,20210322,000000,15.89,15.99,15.56,15.71,1206318,0
+HOUS.US,D,20210323,000000,15.47,15.51,14.54,14.67,1099720,0
+HOUS.US,D,20210324,000000,14.95,15.29,14.51,14.55,1102976,0
+HOUS.US,D,20210325,000000,14.18,14.94,13.97,14.81,1221780,0
+HOUS.US,D,20210326,000000,15.04,15.25,14.73,15.25,879296,0
+HOUS.US,D,20210329,000000,15.14,15.52,14.7,14.74,772576,0
+HOUS.US,D,20210330,000000,14.91,15.35,14.67,15.21,1035879,0
+HOUS.US,D,20210331,000000,15.34,15.515,15.07,15.13,1432930,0
+HOUS.US,D,20210401,000000,15.48,15.75,15.199,15.72,1120928,0
+HOUS.US,D,20210405,000000,16.01,16.01,15.38,15.72,818920,0
+HOUS.US,D,20210406,000000,15.64,16.05,15.64,15.84,818940,0
+HOUS.US,D,20210407,000000,15.89,15.98,15.24,15.3,802222,0
+HOUS.US,D,20210408,000000,15.43,15.54,15.19,15.41,1797719,0
+HOUS.US,D,20210409,000000,15.51,15.93,15.46,15.48,926192,0
+HOUS.US,D,20210412,000000,15.37,15.5,15.04,15.34,798400,0
+HOUS.US,D,20210413,000000,15.41,15.41,15.01,15.35,999544,0
+HOUS.US,D,20210414,000000,15.53,15.94,15.51,15.58,690846,0
+HOUS.US,D,20210415,000000,15.83,15.83,15.44,15.83,736279,0
+HOUS.US,D,20210416,000000,15.99,15.99,15.59,15.72,1161334,0
+HOUS.US,D,20210419,000000,15.47,15.53,15.15,15.35,652052,0
+HOUS.US,D,20210420,000000,15.25,15.335,14.49,14.62,1120171,0
+HOUS.US,D,20210421,000000,14.5,15.23,14.2878,15.22,930376,0
+HOUS.US,D,20210422,000000,15.39,15.4,15,15.11,655899,0
+HOUS.US,D,20210423,000000,15.38,15.5301,15.13,15.29,680836,0
+HOUS.US,D,20210426,000000,15.25,15.635,15.18,15.46,1650304,0
+HOUS.US,D,20210427,000000,15.43,15.54,15.17,15.22,841056,0
+HOUS.US,D,20210428,000000,15.22,15.3472,15.0602,15.25,972620,0
+HOUS.US,D,20210429,000000,17,17.92,16.61,16.83,4046897,0
+HOUS.US,D,20210430,000000,16.96,17.83,16.56,17.28,2514096,0
+HOUS.US,D,20210503,000000,17.47,17.81,17.32,17.59,1990378,0
+HOUS.US,D,20210504,000000,17.45,17.745,17.34,17.5,1226765,0
+HOUS.US,D,20210505,000000,17.51,17.87,17.44,17.44,1603745,0
+HOUS.US,D,20210506,000000,17.29,17.87,16.95,17.87,1717633,0
+HOUS.US,D,20210507,000000,17.9,18.15,17.73,17.95,825048,0
+HOUS.US,D,20210510,000000,17.85,18.17,17.4,17.43,1614253,0
+HOUS.US,D,20210511,000000,16.82,17.55,16.73,17.53,1457502,0
+HOUS.US,D,20210512,000000,17.36,17.53,16.65,16.86,1031372,0
+HOUS.US,D,20210513,000000,16.96,17.51,16.91,17.21,809820,0
+HOUS.US,D,20210514,000000,17.34,17.88,17.12,17.86,557033,0
+HOUS.US,D,20210517,000000,18.77,19.3,18.5,18.69,1764400,0
+HOUS.US,D,20210518,000000,18.7,18.99,18.5,18.51,1068501,0
+HOUS.US,D,20210519,000000,18.1,18.61,17.62,18.55,854482,0
+HOUS.US,D,20210520,000000,18.59,18.6,18.14,18.56,681791,0
+HOUS.US,D,20210521,000000,18.75,18.7656,18.27,18.28,882084,0
+HOUS.US,D,20210524,000000,18.55,18.92,18.39,18.82,749431,0
+HOUS.US,D,20210525,000000,18.99,19.49,18.51,18.51,1254945,0
+HOUS.US,D,20210526,000000,18.55,19.44,18.48,19.43,942577,0
+HOUS.US,D,20210527,000000,18.03,18.36,17.32,17.49,6418770,0
+HOUS.US,D,20210528,000000,17.55,17.8,17.25,17.71,5395367,0
+HOUS.US,D,20210601,000000,17.75,17.88,17.43,17.79,1399685,0
+HOUS.US,D,20210602,000000,17.85,17.88,17.51,17.72,1948344,0
+HOUS.US,D,20210603,000000,17.61,18.065,17.35,17.74,1448594,0
+HOUS.US,D,20210604,000000,17.91,18.02,17.68,17.7,784508,0
+HOUS.US,D,20210607,000000,17.7,17.98,17.4841,17.81,1409852,0
+HOUS.US,D,20210608,000000,17.83,18.58,17.83,18.49,1822052,0
+HOUS.US,D,20210609,000000,18.69,18.74,18.15,18.15,1860170,0
+HOUS.US,D,20210610,000000,18.2,18.2999,17.48,17.53,851616,0
+HOUS.US,D,20210611,000000,17.77,17.97,17.655,17.86,523453,0
+HOUS.US,D,20210614,000000,17.94,17.99,17.12,17.16,1011813,0
+HOUS.US,D,20210615,000000,17.1,17.59,17.08,17.56,1565054,0
+HOUS.US,D,20210616,000000,17.41,17.69,17.15,17.58,795879,0
+HOUS.US,D,20210617,000000,17.39,17.58,17.15,17.52,835732,0
+HOUS.US,D,20210618,000000,17.09,17.22,16.85,17.11,2021506,0
+HOUS.US,D,20210621,000000,17.29,17.63,17.05,17.53,755413,0
+HOUS.US,D,20210622,000000,17.43,17.7,17.21,17.57,817838,0
+HOUS.US,D,20210623,000000,17.73,17.78,17.45,17.54,1278104,0
+HOUS.US,D,20210624,000000,17.65,17.905,17.4,17.85,529713,0
+HOUS.US,D,20210625,000000,17.95,18.06,17.5,17.67,1979466,0
+HOUS.US,D,20210628,000000,17.68,17.94,17.39,17.77,1061343,0
+HOUS.US,D,20210629,000000,17.84,18.16,17.66,17.94,2385662,0
+HOUS.US,D,20210630,000000,17.96,18.33,17.5,18.22,3378051,0
+HOUS.US,D,20210701,000000,18.33,19.12,18.1,19.11,1518388,0
+HOUS.US,D,20210702,000000,19.25,19.25,18.557,18.75,1408593,0
+HOUS.US,D,20210706,000000,18.69,18.69,17.77,18.32,1555772,0
+HOUS.US,D,20210707,000000,18.17,18.42,17.91,18.19,849382,0
+HOUS.US,D,20210708,000000,17.72,18.385,17.42,17.97,1195962,0
+HOUS.US,D,20210709,000000,18.26,18.54,17.98,18.23,1409873,0
+HOUS.US,D,20210712,000000,18.04,18.65,18.02,18.61,2115788,0
+HOUS.US,D,20210713,000000,18.6,18.71,17.52,17.57,2464908,0
+HOUS.US,D,20210714,000000,17.63,17.93,16.87,17.02,2310854,0
+HOUS.US,D,20210715,000000,16.9,17.705,16.8,17.51,1393167,0
+HOUS.US,D,20210716,000000,17.75,17.75,17.0301,17.06,1333524,0
+HOUS.US,D,20210719,000000,16.58,16.77,16.14,16.68,1547610,0
+HOUS.US,D,20210720,000000,16.77,17.435,16.41,17.19,1405338,0
+HOUS.US,D,20210721,000000,17.49,17.99,17.41,17.98,1389248,0
+HOUS.US,D,20210722,000000,18.06,18.06,17.44,17.61,663804,0
+HOUS.US,D,20210723,000000,17.76,18.06,17.58,17.87,1054280,0
+HOUS.US,D,20210726,000000,18.08,18.44,17.82,18,1092586,0
+HOUS.US,D,20210727,000000,17.75,17.99,17.39,17.73,802188,0
+HOUS.US,D,20210728,000000,17.85,18.91,17.73,18.74,1928040,0
+HOUS.US,D,20210729,000000,18.65,19.6,18.345,18.56,1571264,0
+HOUS.US,D,20210730,000000,18.59,18.98,17.67,17.72,1435992,0
+HOUS.US,D,20210802,000000,18.01,18.29,17.57,17.58,1915328,0
+HOUS.US,D,20210803,000000,17.84,17.84,16.71,17.35,1839023,0
+HOUS.US,D,20210804,000000,17.19,18.0405,17.15,17.47,1606186,0
+HOUS.US,D,20210805,000000,17.56,17.89,17.45,17.77,1001097,0
+HOUS.US,D,20210806,000000,17.88,18.06,17.27,17.3,841341,0
+HOUS.US,D,20210809,000000,17.14,17.37,16.72,17.17,1770107,0
+HOUS.US,D,20210810,000000,17.19,17.32,16.95,17.13,993889,0
+HOUS.US,D,20210811,000000,17.22,17.41,17.02,17.28,1518268,0
+HOUS.US,D,20210812,000000,17.26,17.51,17.0272,17.47,1058622,0
+HOUS.US,D,20210813,000000,17.52,17.66,17.33,17.37,852743,0
+HOUS.US,D,20210816,000000,17.17,17.28,16.84,17.15,1271893,0
+HOUS.US,D,20210817,000000,16.83,16.98,16.56,16.7,1831167,0
+HOUS.US,D,20210818,000000,16.74,16.9,16.48,16.54,1352288,0
+HOUS.US,D,20210819,000000,16.19,16.52,16.17,16.37,1131133,0
+HOUS.US,D,20210820,000000,16.43,16.84,16.215,16.82,1158502,0
+HOUS.US,D,20210823,000000,17.04,17.17,16.81,16.96,884343,0
+HOUS.US,D,20210824,000000,17.13,17.45,17.02,17.25,690413,0
+HOUS.US,D,20210825,000000,17.22,17.61,17.17,17.44,937241,0
+HOUS.US,D,20210826,000000,17.34,17.46,17.23,17.35,867640,0
+HOUS.US,D,20210827,000000,17.44,17.82,17.36,17.79,1541510,0
+HOUS.US,D,20210830,000000,17.97,17.97,17.4397,17.67,960264,0
+HOUS.US,D,20210831,000000,17.62,17.97,17.43,17.55,2841704,0
+HOUS.US,D,20210901,000000,18.1,18.92,17.79,18.76,2852081,0
+HOUS.US,D,20210902,000000,18.76,18.915,18.54,18.78,1618314,0
+HOUS.US,D,20210903,000000,18.87,18.87,18.54,18.67,722384,0
+HOUS.US,D,20210907,000000,18.73,18.97,18.39,18.39,949684,0
+HOUS.US,D,20210908,000000,18.23,18.43,17.955,18.07,1145423,0
+HOUS.US,D,20210909,000000,18.03,18.24,17.81,17.81,758154,0
+HOUS.US,D,20210910,000000,17.91,17.97,17.415,17.46,915088,0
+HOUS.US,D,20210913,000000,17.69,17.725,17.29,17.36,1426462,0
+HOUS.US,D,20210914,000000,17.45,17.49,16.53,16.64,1466206,0
+HOUS.US,D,20210915,000000,16.56,16.76,16.4,16.61,1346105,0
+HOUS.US,D,20210916,000000,16.61,16.78,16.58,16.66,1679515,0
+HOUS.US,D,20210917,000000,16.77,17.17,16.74,17.14,3504920,0
+HOUS.US,D,20210920,000000,16.53,16.8817,16.47,16.77,1225913,0
+HOUS.US,D,20210921,000000,16.86,17,16.53,16.85,1618956,0
+HOUS.US,D,20210922,000000,17.02,17.68,16.96,17.42,2215322,0
+HOUS.US,D,20210923,000000,17.61,18.285,17.5,18.24,1671661,0
+HOUS.US,D,20210924,000000,18.14,18.57,18.12,18.38,975781,0
+HOUS.US,D,20210927,000000,18.45,19.025,18.38,18.81,825460,0
+HOUS.US,D,20210928,000000,18.66,18.84,17.81,17.88,1069373,0
+HOUS.US,D,20210929,000000,17.89,18.12,17.57,17.81,817602,0
+HOUS.US,D,20210930,000000,18,18.12,17.535,17.54,883474,0
+HOUS.US,D,20211001,000000,17.58,18.27,17.5,18.04,989179,0
+HOUS.US,D,20211004,000000,18.01,18.16,17.46,17.55,616841,0
+HOUS.US,D,20211005,000000,17.54,18.2787,17.32,18.13,1373147,0
+HOUS.US,D,20211006,000000,17.91,18.09,17.73,18.02,1240892,0
+HOUS.US,D,20211007,000000,18.47,19.88,18.3501,18.9,2671839,0
+HOUS.US,D,20211008,000000,18.77,19.41,18.77,18.92,793947,0
+HOUS.US,D,20211011,000000,19.12,19.37,18.78,18.87,803000,0
+HOUS.US,D,20211012,000000,19,19.34,18.8,18.81,844253,0
+HOUS.US,D,20211013,000000,19.12,20.32,18.92,20.3,2049253,0
+HOUS.US,D,20211014,000000,20.43,20.88,20.3,20.46,1701242,0
+HOUS.US,D,20211015,000000,20.87,21.03,19.99,19.99,1276507,0
+HOUS.US,D,20211018,000000,19.69,20.2,19.62,20,615621,0
+HOUS.US,D,20211019,000000,20.05,20.335,19.82,20.18,450492,0
+HOUS.US,D,20211020,000000,20.3,20.67,19.9,20.65,1309461,0
+HOUS.US,D,20211021,000000,20.59,20.85,19.61,19.62,1570630,0
+HOUS.US,D,20211022,000000,19.54,19.62,19.19,19.28,959198,0
+HOUS.US,D,20211025,000000,19.18,19.845,19.09,19.79,817015,0
+HOUS.US,D,20211026,000000,19.71,19.85,19.37,19.68,1478602,0
+HOUS.US,D,20211027,000000,19.58,19.94,19.25,19.74,1854730,0
+HOUS.US,D,20211028,000000,19.55,19.78,18.26,19.08,2355768,0
+HOUS.US,D,20211029,000000,18.88,18.97,17.255,17.32,3604035,0
+HOUS.US,D,20211101,000000,17.32,18.08,17.24,17.69,1638873,0
+HOUS.US,D,20211102,000000,17.62,17.77,17.34,17.46,1388943,0
+HOUS.US,D,20211103,000000,17.3,17.95,17.27,17.5,1475015,0
+HOUS.US,D,20211104,000000,17.62,17.94,17.35,17.86,1586210,0
+HOUS.US,D,20211105,000000,18.11,18.35,17.69,17.98,1473149,0
+HOUS.US,D,20211108,000000,18.17,18.4,18.04,18.18,1566620,0
+HOUS.US,D,20211109,000000,18.23,18.45,17.73,17.83,961998,0
+HOUS.US,D,20211110,000000,17.71,17.82,17.1,17.11,1303704,0
+HOUS.US,D,20211111,000000,17.23,17.88,17.23,17.39,1510179,0
+HOUS.US,D,20211112,000000,17.36,17.56,17.24,17.35,1240908,0
+HOUS.US,D,20211115,000000,17.46,17.6,17.08,17.1,739997,0
+HOUS.US,D,20211116,000000,17.01,17.165,16.9,17.06,809870,0
+HOUS.US,D,20211117,000000,17,17.025,16.31,16.39,1406212,0
+HOUS.US,D,20211118,000000,16.57,16.68,16.17,16.25,1131605,0
+HOUS.US,D,20211119,000000,16.07,16.37,15.955,15.99,1138064,0
+HOUS.US,D,20211122,000000,16.19,16.3734,15.99,16.12,760229,0
+HOUS.US,D,20211123,000000,16.14,16.46,15.97,16.05,1311732,0
+HOUS.US,D,20211124,000000,15.89,16.08,15.82,15.84,833972,0
+HOUS.US,D,20211126,000000,15.23,15.82,15.0401,15.71,1357734,0
+HOUS.US,D,20211129,000000,15.89,15.965,15.29,15.48,1778928,0
+HOUS.US,D,20211130,000000,15.34,15.48,14.9699,15.19,1953984,0
+HOUS.US,D,20211201,000000,15.64,15.75,14.82,14.82,1319366,0
+HOUS.US,D,20211202,000000,14.92,15.67,14.89,15.54,1206754,0
+HOUS.US,D,20211203,000000,15.79,15.82,15.35,15.48,1040745,0
+HOUS.US,D,20211206,000000,15.76,16.33,15.59,15.91,1487127,0
+HOUS.US,D,20211207,000000,16.29,16.58,16.13,16.26,501680,0
+HOUS.US,D,20211208,000000,16.3,16.41,15.97,16.18,1045239,0
+HOUS.US,D,20211209,000000,15.92,16.17,15.92,16.06,1226457,0
+HOUS.US,D,20211210,000000,16.27,16.31,16,16.3,703305,0
+HOUS.US,D,20211213,000000,16.16,16.36,15.52,15.79,1427865,0
+HOUS.US,D,20211214,000000,15.81,16.25,15.6013,15.78,1167128,0
+HOUS.US,D,20211215,000000,15.72,16.12,15.36,16.06,3190246,0
+HOUS.US,D,20211216,000000,16.21,16.26,15.73,15.8,1015841,0
+HOUS.US,D,20211217,000000,15.68,16.01,15.51,15.89,2239385,0
+HOUS.US,D,20211220,000000,16.07,16.07,15.44,15.85,1470482,0
+HOUS.US,D,20211221,000000,16.04,16.77,16.01,16.56,721705,0
+HOUS.US,D,20211222,000000,16.43,16.98,16.37,16.96,521393,0
+HOUS.US,D,20211223,000000,16.98,17.31,16.84,16.93,729196,0
+HOUS.US,D,20211227,000000,16.83,17.09,16.6631,17.08,703439,0
+HOUS.US,D,20211228,000000,16.99,17.255,16.93,17.07,1832615,0
+HOUS.US,D,20211229,000000,16.92,17.21,16.81,16.91,447392,0
+HOUS.US,D,20211230,000000,16.93,17.14,16.87,16.92,575155,0
+HOUS.US,D,20211231,000000,16.93,16.95,16.74,16.81,768652,0
+HOUS.US,D,20220103,000000,16.98,17.55,16.98,17.03,832877,0
+HOUS.US,D,20220104,000000,17.15,17.41,16.57,16.9,918130,0
+HOUS.US,D,20220105,000000,16.85,16.95,16.39,16.4,996895,0
+HOUS.US,D,20220106,000000,16.52,16.57,16.07,16.15,674360,0
+HOUS.US,D,20220107,000000,16.28,16.51,16.0701,16.17,850661,0
+HOUS.US,D,20220110,000000,16.1,16.57,16.07,16.53,1088056,0
+HOUS.US,D,20220111,000000,16.64,17.3,16.57,17.21,708848,0
+HOUS.US,D,20220112,000000,17.36,17.49,17.08,17.14,692510,0
+HOUS.US,D,20220113,000000,17.31,17.46,16.83,16.99,854878,0
+HOUS.US,D,20220114,000000,16.7,17.14,16.59,16.97,901998,0
+HOUS.US,D,20220118,000000,16.7,16.84,16.26,16.47,1144779,0
+HOUS.US,D,20220119,000000,16.63,16.655,16.24,16.33,650303,0
+HOUS.US,D,20220120,000000,16.4,16.735,16.19,16.24,849464,0
+HOUS.US,D,20220121,000000,15.82,16.6,15.6301,15.84,1345411,0
+HOUS.US,D,20220124,000000,15.53,16.48,15.28,16.38,1826510,0
+HOUS.US,D,20220125,000000,16.13,16.325,15.92,16.01,826325,0
+HOUS.US,D,20220126,000000,16.35,16.54,16.02,16.23,1549169,0
+HOUS.US,D,20220127,000000,16.29,16.52,15.77,15.85,1727880,0
+HOUS.US,D,20220128,000000,15.92,15.92,14.81,15.72,1269240,0
+HOUS.US,D,20220131,000000,15.57,17.24,15.57,16.5,1001203,0
+HOUS.US,D,20220201,000000,16.5,16.66,16.21,16.36,751369,0
+HOUS.US,D,20220202,000000,16.32,16.64,15.99,16.28,657451,0
+HOUS.US,D,20220203,000000,16.11,16.66,16.07,16.13,756851,0
+HOUS.US,D,20220204,000000,16.02,16.6,15.853,16.46,855300,0
+HOUS.US,D,20220207,000000,16.45,16.72,16.31,16.45,671813,0
+HOUS.US,D,20220208,000000,16.55,16.88,16.49,16.86,930023,0
+HOUS.US,D,20220209,000000,16.97,17.19,16.96,17.09,575119,0
+HOUS.US,D,20220210,000000,16.66,17.27,16.655,16.94,975919,0
+HOUS.US,D,20220211,000000,17.1,17.49,17,17.4,1754475,0
+HOUS.US,D,20220214,000000,17.43,17.73,17.18,17.25,1347023,0
+HOUS.US,D,20220215,000000,17.49,17.92,17.49,17.7,1442608,0
+HOUS.US,D,20220216,000000,17.65,18.12,17.65,18.1,519773,0
+HOUS.US,D,20220217,000000,17.91,18.1,17.4,17.86,1990938,0
+HOUS.US,D,20220218,000000,18.33,20.59,18.18,19.07,4665908,0
+HOUS.US,D,20220222,000000,19.12,19.12,18.25,18.33,1547644,0
+HOUS.US,D,20220223,000000,18.22,18.665,17.975,18.04,3352676,0
+HOUS.US,D,20220224,000000,17.63,18.38,17.46,18.25,1003560,0
+HOUS.US,D,20220225,000000,18.3,18.49,18.07,18.25,767757,0
+HOUS.US,D,20220228,000000,17.93,18.24,17.645,18.18,1813720,0
+HOUS.US,D,20220301,000000,18.13,18.3475,17.65,18,1102195,0
+HOUS.US,D,20220302,000000,18,18.715,17.9015,18.55,2149148,0
+HOUS.US,D,20220303,000000,18.75,18.75,17.9,18.19,787689,0
+HOUS.US,D,20220304,000000,18,18.01,16.83,17.01,1206987,0
+HOUS.US,D,20220307,000000,17.04,17.11,15.3,15.33,1380510,0
+HOUS.US,D,20220308,000000,15.31,15.63,14.915,15,1278588,0
+HOUS.US,D,20220309,000000,15.53,15.9,15.4,15.77,1341551,0
+HOUS.US,D,20220310,000000,15.38,15.63,15.14,15.58,852493,0
+HOUS.US,D,20220311,000000,15.73,15.7529,15.18,15.49,811306,0
+HOUS.US,D,20220314,000000,15.62,15.82,15.25,15.4,806055,0
+HOUS.US,D,20220315,000000,15.49,16.04,15.43,16.01,1148060,0
+HOUS.US,D,20220316,000000,16.33,16.67,16.04,16.49,726341,0
+HOUS.US,D,20220317,000000,16.18,17.15,16.15,17.03,1111654,0
+HOUS.US,D,20220318,000000,16.91,17.32,16.91,17.03,1581333,0
+HOUS.US,D,20220321,000000,17.03,17.09,16.19,16.27,810085,0
+HOUS.US,D,20220322,000000,16.38,16.52,15.98,16.35,1509755,0
+HOUS.US,D,20220323,000000,16.23,16.43,16.0108,16.02,1017100,0
+HOUS.US,D,20220324,000000,16.06,16.16,15.8,16.13,814640,0
+HOUS.US,D,20220325,000000,16.06,16.3,15.7,15.89,1029499,0
+HOUS.US,D,20220328,000000,15.9,15.95,15.49,15.52,941203,0
+HOUS.US,D,20220329,000000,15.69,16.455,15.67,16.42,1247446,0
+HOUS.US,D,20220330,000000,16.34,16.69,15.92,15.95,880877,0
+HOUS.US,D,20220331,000000,15.94,16.075,15.67,15.68,894576,0
+HOUS.US,D,20220401,000000,15.88,15.97,15.31,15.54,966354,0
+HOUS.US,D,20220404,000000,15.63,16.26,15.23,16.07,1460919,0
+HOUS.US,D,20220405,000000,15.97,16,14.6,14.68,1652020,0
+HOUS.US,D,20220406,000000,14.48,14.57,13.84,13.84,2062574,0
+HOUS.US,D,20220407,000000,13.75,13.96,13.07,13.36,1570239,0
+HOUS.US,D,20220408,000000,13.41,13.57,12.95,13.44,1445231,0
+HOUS.US,D,20220411,000000,13.45,14.27,13.37,13.51,2240404,0
+HOUS.US,D,20220412,000000,13.67,14.03,13.1,13.18,1999265,0
+HOUS.US,D,20220413,000000,13.1,13.63,13.01,13.59,1586916,0
+HOUS.US,D,20220414,000000,13.62,14.01,13.3,13.32,798508,0
+HOUS.US,D,20220418,000000,13.26,13.52,13.16,13.32,904712,0
+HOUS.US,D,20220419,000000,13.25,13.715,13.25,13.59,1086339,0
+HOUS.US,D,20220420,000000,13.7,13.87,13.52,13.7,914915,0
+HOUS.US,D,20220421,000000,13.86,13.97,13.49,13.7,1168924,0
+HOUS.US,D,20220422,000000,13.55,13.69,13.12,13.26,1038584,0
+HOUS.US,D,20220425,000000,13.02,13.375,12.9,13.32,1163064,0
+HOUS.US,D,20220426,000000,12.99,13.16,12.485,12.62,1535687,0
+HOUS.US,D,20220427,000000,12.57,12.885,12.325,12.5,1511688,0
+HOUS.US,D,20220428,000000,12.45,12.89,11.37,11.75,3768291,0
+HOUS.US,D,20220429,000000,11.56,11.82,10.94,10.96,3405578,0
+HOUS.US,D,20220502,000000,10.88,11.545,10.88,11.39,2150135,0
+HOUS.US,D,20220503,000000,11.25,11.86,11.16,11.48,2083258,0
+HOUS.US,D,20220504,000000,11.6,11.74,11.19,11.61,1712276,0
+HOUS.US,D,20220505,000000,11.5,11.64,10.96,11.17,1284627,0
+HOUS.US,D,20220506,000000,10.99,11.345,10.885,11.21,1551767,0
+HOUS.US,D,20220509,000000,11,11.2176,10.655,10.76,1916076,0
+HOUS.US,D,20220510,000000,10.85,10.93,9.94,10.2,2208206,0
+HOUS.US,D,20220511,000000,10.22,10.35,9.78,9.87,1646243,0
+HOUS.US,D,20220512,000000,9.75,10.56,9.72,10.52,2229593,0
+HOUS.US,D,20220513,000000,10.71,11.02,10.6,10.92,1566362,0
+HOUS.US,D,20220516,000000,10.92,11.33,10.81,11.1,1589230,0
+HOUS.US,D,20220517,000000,11.39,11.82,11.25,11.68,1870261,0
+HOUS.US,D,20220518,000000,11.6,11.95,11.22,11.26,3205644,0
+HOUS.US,D,20220519,000000,11.25,11.78,11.25,11.57,3067459,0
+HOUS.US,D,20220520,000000,11.7,11.83,11.15,11.34,1952870,0
+HOUS.US,D,20220523,000000,11.45,11.915,11.32,11.8,1745239,0
+HOUS.US,D,20220524,000000,11.58,11.6,10.97,11.12,2234333,0
+HOUS.US,D,20220525,000000,11.12,11.875,11.12,11.82,2180650,0
+HOUS.US,D,20220526,000000,11.81,12.47,11.76,12.36,1637313,0
+HOUS.US,D,20220527,000000,12.54,13.025,12.52,12.79,1940306,0
+HOUS.US,D,20220531,000000,12.52,12.68,12.22,12.38,2360221,0
+HOUS.US,D,20220601,000000,12.38,12.45,11.99,12.25,1431332,0
+HOUS.US,D,20220602,000000,12.36,12.525,12.13,12.46,570481,0
+HOUS.US,D,20220603,000000,12.26,12.43,11.95,11.98,699936,0
+HOUS.US,D,20220606,000000,12.16,12.215,11.89,11.96,1057134,0
+HOUS.US,D,20220607,000000,11.87,12.275,11.87,12.25,794689,0
+HOUS.US,D,20220608,000000,12.08,12.34,11.99,12.08,1141740,0
+HOUS.US,D,20220609,000000,11.82,12.06,11.56,11.66,862300,0
+HOUS.US,D,20220610,000000,11.19,11.67,10.95,10.96,1709770,0
+HOUS.US,D,20220613,000000,10.47,10.63,9.895,9.94,1177273,0
+HOUS.US,D,20220614,000000,9.97,10.01,9.335,9.41,1814958,0
+HOUS.US,D,20220615,000000,9.45,10.12,9.38,9.88,1947226,0
+HOUS.US,D,20220616,000000,9.42,9.53,9.06,9.22,1634680,0
+HOUS.US,D,20220617,000000,9.22,9.52,9.06,9.34,2788049,0
+HOUS.US,D,20220621,000000,9.69,9.79,9.43,9.44,1168614,0
+HOUS.US,D,20220622,000000,9.27,9.915,9.27,9.71,1295646,0
+HOUS.US,D,20220623,000000,9.9,10.19,9.64,10.18,1806780,0
+HOUS.US,D,20220624,000000,10.36,10.56,10.21,10.31,2221245,0
+HOUS.US,D,20220627,000000,10.4,10.42,10.04,10.07,1005575,0
+HOUS.US,D,20220628,000000,10.2,10.33,9.84,9.86,998649,0
+HOUS.US,D,20220629,000000,9.86,9.87,9.67,9.86,831459,0
+HOUS.US,D,20220630,000000,9.6,9.85,9.36,9.83,1158146,0
+HOUS.US,D,20220701,000000,9.81,10.47,9.81,10.43,1396544,0
+HOUS.US,D,20220705,000000,10.12,10.78,10.03,10.76,1406637,0
+HOUS.US,D,20220706,000000,10.76,10.95,10.24,10.5,1106096,0
+HOUS.US,D,20220707,000000,10.56,10.83,10.51,10.6,1054467,0
+HOUS.US,D,20220708,000000,10.56,10.775,10.285,10.5,689342,0
+HOUS.US,D,20220711,000000,10.37,10.52,10.12,10.13,638138,0
+HOUS.US,D,20220712,000000,10.13,10.3,10.03,10.16,1129254,0
+HOUS.US,D,20220713,000000,9.89,10.36,9.79,10.32,1252877,0
+HOUS.US,D,20220714,000000,9.85,9.91,9.66,9.73,793752,0
+HOUS.US,D,20220715,000000,10.01,10.21,9.6,10.19,832913,0
+HOUS.US,D,20220718,000000,10.32,10.52,10.08,10.12,650814,0
+HOUS.US,D,20220719,000000,10.31,10.59,10.2701,10.57,1222226,0
+HOUS.US,D,20220720,000000,10.63,10.8,10.46,10.61,844815,0
+HOUS.US,D,20220721,000000,10.37,10.59,10.05,10.59,1161265,0
+HOUS.US,D,20220722,000000,10.66,10.77,10.37,10.61,815984,0
+HOUS.US,D,20220725,000000,10.69,10.72,10.49,10.56,878954,0
+HOUS.US,D,20220726,000000,10.42,10.42,10.03,10.23,720103,0
+HOUS.US,D,20220727,000000,10.24,10.44,9.895,10.43,1358364,0
+HOUS.US,D,20220728,000000,9.84,10.08,9.33,10.01,1969799,0
+HOUS.US,D,20220729,000000,9.95,10.33,9.77,9.93,1370491,0
+HOUS.US,D,20220801,000000,9.76,10.09,9.58,9.99,1832894,0
+HOUS.US,D,20220802,000000,9.9,10.555,9.87,10.47,1526349,0
+HOUS.US,D,20220803,000000,10.66,10.88,10.43,10.43,1462038,0
+HOUS.US,D,20220804,000000,10.42,10.82,10.42,10.54,1236344,0
+HOUS.US,D,20220805,000000,10.32,11.02,10.32,10.89,1499110,0
+HOUS.US,D,20220808,000000,11.11,11.97,11.11,11.82,1157583,0
+HOUS.US,D,20220809,000000,11.73,11.83,11.27,11.83,1362276,0
+HOUS.US,D,20220810,000000,12,12.52,11.95,12.15,1747370,0
+HOUS.US,D,20220811,000000,12.31,12.64,12.3,12.55,908753,0
+HOUS.US,D,20220812,000000,12.66,12.92,12.555,12.88,627296,0
+HOUS.US,D,20220815,000000,12.78,12.96,12.39,12.46,538740,0
+HOUS.US,D,20220816,000000,12.3,12.38,12.08,12.27,762882,0
+HOUS.US,D,20220817,000000,11.97,12.08,11.7,11.91,1007751,0
+HOUS.US,D,20220818,000000,11.86,12,11.7,11.88,870291,0
+HOUS.US,D,20220819,000000,11.72,11.81,11.255,11.37,974050,0
+HOUS.US,D,20220822,000000,11.12,11.23,10.81,10.85,1157457,0
+HOUS.US,D,20220823,000000,10.9,11.215,10.86,11.04,1016782,0
+HOUS.US,D,20220824,000000,10.97,11.425,10.97,11.17,1367031,0
+HOUS.US,D,20220825,000000,11.25,11.73,11.1701,11.45,1146355,0
+HOUS.US,D,20220826,000000,11.42,11.5,10.7,10.7,915904,0
+HOUS.US,D,20220829,000000,10.61,10.9,10.59,10.59,1061886,0
+HOUS.US,D,20220830,000000,10.63,10.75,10.34,10.34,958286,0
+HOUS.US,D,20220831,000000,10.42,10.55,9.77,9.77,1291240,0
+HOUS.US,D,20220901,000000,9.61,9.71,9.345,9.57,1810755,0
+HOUS.US,D,20220902,000000,9.84,9.8499,9.43,9.48,992483,0
+HOUS.US,D,20220906,000000,9.51,9.51,8.89,8.94,1781713,0
+HOUS.US,D,20220907,000000,8.85,9.42,8.68,9.4,1633745,0
+HOUS.US,D,20220908,000000,9.28,9.58,9.28,9.45,1399714,0
+HOUS.US,D,20220909,000000,9.6,10.01,9.6,9.97,1401984,0
+HOUS.US,D,20220912,000000,10.14,10.36,9.955,10.36,933583,0
+HOUS.US,D,20220913,000000,9.96,10.02,9.23,9.47,1269613,0
+HOUS.US,D,20220914,000000,9.42,9.42,9.045,9.17,1255806,0
+HOUS.US,D,20220915,000000,9.11,9.32,9.02,9.07,1312488,0
+HOUS.US,D,20220916,000000,9,9.115,8.81,9.02,2758795,0
+HOUS.US,D,20220919,000000,8.93,9.38,8.81,9.17,1290178,0
+HOUS.US,D,20220920,000000,9.07,9.145,8.88,8.9,1150291,0
+HOUS.US,D,20220921,000000,8.98,9.15,8.79,8.87,673006,0
+HOUS.US,D,20220922,000000,8.77,8.82,8.44,8.51,1279653,0
+HOUS.US,D,20220923,000000,8.25,8.38,8.09,8.32,1547140,0
+HOUS.US,D,20220926,000000,8.24,8.6,8.23,8.32,1251609,0
+HOUS.US,D,20220927,000000,8.52,8.805,8.305,8.34,1269286,0
+HOUS.US,D,20220928,000000,8.49,8.78,8.4,8.59,1911293,0
+HOUS.US,D,20220929,000000,8.36,8.41,7.98,8.05,1411900,0
+HOUS.US,D,20220930,000000,7.99,8.305,7.99,8.11,1793258,0
+HOUS.US,D,20221003,000000,8.37,8.4,7.99,8.23,1588848,0
+HOUS.US,D,20221004,000000,8.41,9.07,8.395,8.89,1795101,0
+HOUS.US,D,20221005,000000,8.66,8.85,8.205,8.39,1396803,0
+HOUS.US,D,20221006,000000,8.36,8.65,8.25,8.51,1047694,0
+HOUS.US,D,20221007,000000,8.39,8.405,7.75,7.76,1022809,0
+HOUS.US,D,20221010,000000,7.74,7.85,7.65,7.78,780922,0
+HOUS.US,D,20221011,000000,7.75,8.135,7.61,7.96,1240978,0
+HOUS.US,D,20221012,000000,8,8.07,7.77,7.95,788366,0
+HOUS.US,D,20221013,000000,7.72,8.07,7.53,8.07,1046051,0
+HOUS.US,D,20221014,000000,8.23,8.2969,7.465,7.49,1453507,0
+HOUS.US,D,20221017,000000,7.72,7.99,7.71,7.72,1307285,0
+HOUS.US,D,20221018,000000,7.98,8.32,7.78,7.8,1251765,0
+HOUS.US,D,20221019,000000,7.6,7.675,7.16,7.25,1349075,0
+HOUS.US,D,20221020,000000,7.23,7.44,7.13,7.2,1583138,0
+HOUS.US,D,20221021,000000,7.2,7.365,6.95,7.35,1303043,0
+HOUS.US,D,20221024,000000,7.36,7.36,6.865,7.14,1371523,0
+HOUS.US,D,20221025,000000,7.16,7.78,7.16,7.7,1892026,0
+HOUS.US,D,20221026,000000,7.75,7.95,7.64,7.65,1536244,0
+HOUS.US,D,20221027,000000,7.87,8.15,7.3,7.79,1706738,0
+HOUS.US,D,20221028,000000,7.61,7.94,7.435,7.9,1348329,0
+HOUS.US,D,20221031,000000,7.66,7.74,7.415,7.43,1446394,0
+HOUS.US,D,20221101,000000,7.64,7.72,7.26,7.34,1474429,0
+HOUS.US,D,20221102,000000,7.26,7.32,6.795,6.83,1832271,0
+HOUS.US,D,20221103,000000,6.7,7.07,6.595,6.86,1416292,0
+HOUS.US,D,20221104,000000,6.99,7.03,6.69,6.73,1470348,0
+HOUS.US,D,20221107,000000,6.72,6.91,6.51,6.86,1230512,0
+HOUS.US,D,20221108,000000,6.9,6.945,6.6,6.75,1448711,0
+HOUS.US,D,20221109,000000,6.65,6.67,6.375,6.52,2104160,0
+HOUS.US,D,20221110,000000,6.98,7.565,6.94,7,4149359,0
+HOUS.US,D,20221111,000000,7.05,7.865,7.05,7.79,2750755,0
+HOUS.US,D,20221114,000000,7.67,7.76,6.94,6.99,2107342,0
+HOUS.US,D,20221115,000000,7.08,7.49,7,7.08,1337552,0
+HOUS.US,D,20221116,000000,6.96,6.96,6.605,6.8,1591059,0
+HOUS.US,D,20221117,000000,6.67,6.82,6.5,6.61,1238960,0
+HOUS.US,D,20221118,000000,6.79,6.87,6.46,6.58,1600071,0
+HOUS.US,D,20221121,000000,6.55,6.55,6.14,6.22,1808399,0
+HOUS.US,D,20221122,000000,6.25,6.52,6.085,6.48,1788056,0
+HOUS.US,D,20221123,000000,6.44,6.65,6.41,6.65,630265,0
+HOUS.US,D,20221125,000000,6.67,6.85,6.65,6.84,672117,0
+HOUS.US,D,20221128,000000,6.7,6.85,6.65,6.78,1681008,0
+HOUS.US,D,20221129,000000,6.77,7.025,6.77,6.98,1408371,0
+HOUS.US,D,20221130,000000,7.02,7.565,6.74,7.55,2447733,0
+HOUS.US,D,20221201,000000,7.65,8.02,7.62,7.87,1651047,0
+HOUS.US,D,20221202,000000,7.71,8,7.58,7.72,1460374,0
+HOUS.US,D,20221205,000000,7.69,7.7,7.425,7.45,1156961,0
+HOUS.US,D,20221206,000000,7.45,7.52,7.255,7.35,936157,0
+HOUS.US,D,20221207,000000,7.17,7.345,7.09,7.17,952666,0
+HOUS.US,D,20221208,000000,7.21,7.4,7.13,7.17,623710,0
+HOUS.US,D,20221209,000000,7.05,7.19,6.97,7,759997,0
+HOUS.US,D,20221212,000000,6.95,7.57,6.9,7.57,1395522,0
+HOUS.US,D,20221213,000000,8.02,8.33,7.46,7.55,1234372,0
+HOUS.US,D,20221214,000000,7.47,7.78,7.43,7.68,1356855,0
+HOUS.US,D,20221215,000000,7.46,7.58,7.35,7.43,1230955,0
+HOUS.US,D,20221216,000000,7.21,7.3,6.99,7.14,3721484,0
+HOUS.US,D,20221219,000000,7.09,7.24,6.83,6.89,1382819,0
+HOUS.US,D,20221220,000000,6.82,7.03,6.7,6.76,1078534,0
+HOUS.US,D,20221221,000000,6.89,7.04,6.76,6.78,1116323,0
+HOUS.US,D,20221222,000000,6.71,6.77,6.29,6.35,1150503,0
+HOUS.US,D,20221223,000000,6.25,6.37,6.195,6.32,966227,0
+HOUS.US,D,20221227,000000,6.32,6.32,6.085,6.09,960984,0
+HOUS.US,D,20221228,000000,6.06,6.195,5.82,5.84,1110404,0
+HOUS.US,D,20221229,000000,5.9,6.4,5.85,6.37,1127548,0
+HOUS.US,D,20221230,000000,6.26,6.435,6.19,6.39,1250857,0
+HOUS.US,D,20230103,000000,6.6,6.84,6.445,6.52,1945845,0
+HOUS.US,D,20230104,000000,6.6,7.04,6.6,6.93,1208778,0
+HOUS.US,D,20230105,000000,6.93,6.93,6.63,6.67,1928087,0
+HOUS.US,D,20230106,000000,6.74,6.94,6.5,6.94,1008373,0
+HOUS.US,D,20230109,000000,7.05,7.46,6.98,7.16,1268943,0
+HOUS.US,D,20230110,000000,7.15,7.29,6.815,7.26,2145030,0
+HOUS.US,D,20230111,000000,7.39,7.88,7.27,7.86,2278639,0
+HOUS.US,D,20230112,000000,8.02,8.095,7.77,8.09,1385544,0
+HOUS.US,D,20230113,000000,7.94,8.22,7.91,8.21,1075050,0
+HOUS.US,D,20230117,000000,8.31,8.42,8,8.07,910351,0
+HOUS.US,D,20230118,000000,8.08,8.425,7.93,8,1148545,0
+HOUS.US,D,20230119,000000,7.88,7.925,7.645,7.81,1114184,0
+HOUS.US,D,20230120,000000,7.89,8.03,7.64,8.02,874792,0
+HOUS.US,D,20230123,000000,8.07,8.29,7.89,8.11,993052,0
+HOUS.US,D,20230124,000000,7.985,8.19,7.895,7.93,589040,0
+HOUS.US,D,20230125,000000,7.71,8.03,7.545,8,1081357,0
+HOUS.US,D,20230126,000000,8.05,8.195,7.9,8.1,1687455,0
+HOUS.US,D,20230127,000000,8.08,8.56,8.02,8.48,2996680,0
+HOUS.US,D,20230130,000000,8.32,8.52,7.915,7.98,2944853,0
+HOUS.US,D,20230131,000000,7.96,8.555,7.96,8.48,1863889,0
+HOUS.US,D,20230201,000000,8.43,8.85,8.26,8.83,2419489,0
+HOUS.US,D,20230202,000000,9.05,9.85,9.05,9.4,3622398,0
+HOUS.US,D,20230203,000000,9.14,9.49,8.95,9.03,1871271,0
+HOUS.US,D,20230206,000000,8.79,8.88,8.505,8.76,1365183,0
+HOUS.US,D,20230207,000000,8.68,8.93,8.5,8.79,1916228,0
+HOUS.US,D,20230208,000000,8.71,8.95,8.57,8.58,897620,0
+HOUS.US,D,20230209,000000,8.69,8.81,8.33,8.4,1168586,0
+HOUS.US,D,20230210,000000,8.3,8.37,8.17,8.22,758722,0
+HOUS.US,D,20230213,000000,8.22,8.42,8.15,8.42,805344,0
+HOUS.US,D,20230214,000000,8.31,8.68,8.1,8.64,1064336,0
+HOUS.US,D,20230215,000000,8.53,8.845,8.49,8.74,884713,0
+HOUS.US,D,20230216,000000,8.45,8.67,8.34,8.38,832799,0
+HOUS.US,D,20230217,000000,8.29,8.35,7.71,8.16,1533191,0
+HOUS.US,D,20230221,000000,8,8.08,7.48,7.52,1723392,0
+HOUS.US,D,20230222,000000,7.52,7.725,7.17,7.31,2228159,0
+HOUS.US,D,20230223,000000,6.64,6.95,5.98,6.43,5157514,0
+HOUS.US,D,20230224,000000,6.3,6.335,6,6.18,2750062,0
+HOUS.US,D,20230227,000000,6.19,6.265,5.95,5.95,2829033,0
+HOUS.US,D,20230228,000000,5.85,5.96,5.695,5.79,4188838,0
+HOUS.US,D,20230301,000000,5.75,5.835,5.55,5.66,2539908,0
+HOUS.US,D,20230302,000000,5.49,5.63,5.3,5.58,2208026,0
+HOUS.US,D,20230303,000000,5.62,5.735,5.49,5.6,1500239,0
+HOUS.US,D,20230306,000000,5.62,5.75,5.35,5.43,1932270,0
+HOUS.US,D,20230307,000000,5.34,5.38,5.16,5.22,2156495,0
+HOUS.US,D,20230308,000000,5.19,5.28,5.025,5.08,1598576,0
+HOUS.US,D,20230309,000000,5.07,5.16,4.73,4.79,2098527,0
+HOUS.US,D,20230310,000000,4.74,4.81,4.43,4.5,2407149,0
+HOUS.US,D,20230313,000000,4.38,4.89,4.33,4.71,3122091,0
+HOUS.US,D,20230314,000000,4.9,5.02,4.765,4.83,2608388,0
+HOUS.US,D,20230315,000000,4.65,5.21,4.61,5.2,2537637,0
+HOUS.US,D,20230316,000000,5.15,5.32,5.02,5.22,2206272,0
+HOUS.US,D,20230317,000000,5.13,5.24,4.99,5.05,4567162,0
+HOUS.US,D,20230320,000000,5.01,5.155,4.78,4.84,2397042,0
+HOUS.US,D,20230321,000000,4.95,5.21,4.95,5.07,2019941,0
+HOUS.US,D,20230322,000000,5.02,5.07,4.83,4.85,1588413,0
+HOUS.US,D,20230323,000000,4.94,5.05,4.735,4.76,1469624,0
+HOUS.US,D,20230324,000000,4.67,4.9,4.63,4.88,1289467,0
+HOUS.US,D,20230327,000000,4.92,4.93,4.735,4.84,1201317,0
+HOUS.US,D,20230328,000000,4.78,4.845,4.73,4.83,1449334,0
+HOUS.US,D,20230329,000000,4.94,5.02,4.835,5,1386332,0
+HOUS.US,D,20230330,000000,5.05,5.19,4.995,5.07,1178402,0
+HOUS.US,D,20230331,000000,5.14,5.32,5.12,5.28,1304988,0
+HOUS.US,D,20230403,000000,5.24,5.385,5.19,5.37,1213176,0
+HOUS.US,D,20230404,000000,5.39,5.435,5.155,5.19,1091481,0
+HOUS.US,D,20230405,000000,5.1,5.245,5.06,5.22,1517799,0
+HOUS.US,D,20230406,000000,5.23,5.41,5.15,5.39,994907,0
+HOUS.US,D,20230410,000000,5.34,5.62,5.28,5.57,2497162,0
+HOUS.US,D,20230411,000000,5.57,5.925,5.57,5.81,1754352,0
+HOUS.US,D,20230412,000000,5.9,5.94,5.615,5.67,1856477,0
+HOUS.US,D,20230413,000000,5.75,5.935,5.71,5.88,1265522,0
+HOUS.US,D,20230414,000000,5.92,6,5.72,5.96,1442297,0
+HOUS.US,D,20230417,000000,5.96,6.185,5.89,6.06,1280630,0
+HOUS.US,D,20230418,000000,6.1,6.1,5.91,6.01,1213904,0
+HOUS.US,D,20230419,000000,5.92,6.095,5.87,6.03,963236,0
+HOUS.US,D,20230420,000000,5.93,6.07,5.93,6.01,1195014,0
+HOUS.US,D,20230421,000000,6.02,6.07,5.885,5.99,1262007,0
+HOUS.US,D,20230424,000000,5.99,6.01,5.8,6,962830,0
+HOUS.US,D,20230425,000000,5.92,5.99,5.75,5.82,1650024,0
+HOUS.US,D,20230426,000000,5.87,5.87,5.65,5.74,1895499,0
+HOUS.US,D,20230427,000000,5.88,6.07,5.795,6.06,1338988,0
+HOUS.US,D,20230428,000000,6.07,6.415,6.065,6.37,1218420,0
+HOUS.US,D,20230501,000000,6.42,6.445,6.2201,6.24,1453188,0
+HOUS.US,D,20230502,000000,6.19,6.35,5.95,6.01,2071783,0
+HOUS.US,D,20230503,000000,5.99,6.21,5.83,5.88,3510867,0
+HOUS.US,D,20230504,000000,5,5.18,4.58,4.85,4658850,0
+HOUS.US,D,20230505,000000,4.88,5.26,4.88,5.15,3695285,0
+HOUS.US,D,20230508,000000,5.18,5.47,5.105,5.38,4124977,0
+HOUS.US,D,20230509,000000,5.24,5.45,5.11,5.21,2719128,0
+HOUS.US,D,20230510,000000,5.34,5.61,5.275,5.58,2618927,0
+HOUS.US,D,20230511,000000,5.56,5.785,5.425,5.72,1858183,0
+HOUS.US,D,20230512,000000,5.74,5.745,5.43,5.57,1348537,0
+HOUS.US,D,20230515,000000,5.66,5.74,5.54,5.72,1039304,0
+HOUS.US,D,20230516,000000,5.65,5.68,5.49,5.55,1706564,0
+HOUS.US,D,20230517,000000,5.61,6.09,5.55,6.06,1516718,0
+HOUS.US,D,20230518,000000,6.1,6.48,6.02,6.45,1098865,0
+HOUS.US,D,20230519,000000,6.45,6.45,6.21,6.33,819359,0
+HOUS.US,D,20230522,000000,6.38,6.4775,6.28,6.45,1009818,0
+HOUS.US,D,20230523,000000,6.49,6.725,6.38,6.49,823241,0
+HOUS.US,D,20230524,000000,6.39,6.42,6,6.08,1228743,0
+HOUS.US,D,20230525,000000,6.11,6.14,5.91,5.96,1529569,0
+HOUS.US,D,20230526,000000,5.99,6.095,5.93,5.95,1557151,0
+HOUS.US,D,20230530,000000,6.06,6.125,5.835,6.01,787626,0
+HOUS.US,D,20230531,000000,5.94,6.11,5.9,6.07,1728565,0
+HOUS.US,D,20230601,000000,6.15,6.425,6.02,6.15,1631142,0
+HOUS.US,D,20230602,000000,6.35,6.65,6.305,6.64,1254698,0
+HOUS.US,D,20230605,000000,6.55,6.57,6.18,6.18,880656,0
+HOUS.US,D,20230606,000000,6.17,6.525,6.14,6.51,870488,0
+HOUS.US,D,20230607,000000,6.65,6.8,6.605,6.72,1315034,0
+HOUS.US,D,20230608,000000,6.74,6.86,6.46,6.6,821537,0
+HOUS.US,D,20230609,000000,6.6,6.62,6.35,6.35,657753,0
+HOUS.US,D,20230612,000000,6.34,6.405,6.245,6.29,1063792,0
+HOUS.US,D,20230613,000000,6.35,6.48,6.29,6.3,1683812,0
+HOUS.US,D,20230614,000000,6.39,6.55,6.175,6.23,1234220,0
+HOUS.US,D,20230615,000000,6.15,6.33,6.015,6.33,696052,0
+HOUS.US,D,20230616,000000,6.4,6.418,5.955,6,3131916,0
+HOUS.US,D,20230620,000000,5.97,6.03,5.9,5.9,1237426,0
+HOUS.US,D,20230621,000000,5.86,5.99,5.73,5.95,1094870,0
+HOUS.US,D,20230622,000000,5.93,5.985,5.835,5.91,1137987,0
+HOUS.US,D,20230623,000000,5.79,5.815,5.67,5.81,1751916,0
+HOUS.US,D,20230626,000000,5.74,6.435,5.74,6.28,1397506,0
+HOUS.US,D,20230627,000000,6.32,6.61,6.18,6.55,1468094,0
+HOUS.US,D,20230628,000000,6.57,6.66,6.47,6.6,1000980,0
+HOUS.US,D,20230629,000000,6.62,6.89,6.55,6.84,838614,0
+HOUS.US,D,20230630,000000,6.9,6.9,6.625,6.68,998268,0
+HOUS.US,D,20230703,000000,6.71,6.92,6.71,6.9,537945,0
+HOUS.US,D,20230705,000000,6.79,6.79,6.39,6.39,1055179,0
+HOUS.US,D,20230706,000000,6.22,6.23,6.0014,6.13,850707,0
+HOUS.US,D,20230707,000000,6.12,6.345,6.12,6.18,1035845,0
+HOUS.US,D,20230710,000000,6.13,6.38,6.105,6.32,764577,0
+HOUS.US,D,20230711,000000,6.39,6.79,6.35,6.76,775083,0
+HOUS.US,D,20230712,000000,6.97,7.05,6.86,7,1111009,0
+HOUS.US,D,20230713,000000,7.15,7.745,7.1,7.69,1568622,0
+HOUS.US,D,20230714,000000,7.6,7.745,7.235,7.37,767093,0
+HOUS.US,D,20230717,000000,7.34,7.41,7.215,7.26,696608,0
+HOUS.US,D,20230718,000000,7.22,7.5,7.13,7.43,832607,0
+HOUS.US,D,20230719,000000,7.54,7.635,7.41,7.57,1153643,0
+HOUS.US,D,20230720,000000,7.57,7.59,7.195,7.25,879257,0
+HOUS.US,D,20230721,000000,7.36,7.395,7.155,7.2,660538,0
+HOUS.US,D,20230724,000000,7.25,7.68,7.21,7.66,1212982,0
+HOUS.US,D,20230725,000000,7.96,8.77,7.7,8.61,2838910,0
+HOUS.US,D,20230726,000000,8.81,9.425,8.75,9.04,3198572,0
+HOUS.US,D,20230727,000000,9.12,9.18,8.13,8.23,1824801,0
+HOUS.US,D,20230728,000000,8.34,8.41,8.13,8.24,1138741,0
+HOUS.US,D,20230731,000000,8.21,8.445,8.11,8.38,1065360,0
+HOUS.US,D,20230801,000000,8.29,8.47,8.21,8.32,990390,0
+HOUS.US,D,20230802,000000,8.08,8.18,7.93,8.17,1031740,0
+HOUS.US,D,20230803,000000,8.06,8.475,7.97,8.41,837405,0
+HOUS.US,D,20230804,000000,8.42,8.42,7.875,7.97,1400665,0
+HOUS.US,D,20230807,000000,8,8.36,7.88,8.28,1011782,0
+HOUS.US,D,20230808,000000,8.04,8.14,7.715,8.12,1160164,0
+HOUS.US,D,20230809,000000,8.03,8.03,7.69,7.73,946933,0
+HOUS.US,D,20230810,000000,7.78,7.88,7.39,7.45,905812,0
+HOUS.US,D,20230811,000000,7.34,7.585,7.31,7.56,808519,0
+HOUS.US,D,20230814,000000,7.46,7.64,7.31,7.62,927026,0
+HOUS.US,D,20230815,000000,7.5,7.535,7.23,7.24,655154,0
+HOUS.US,D,20230816,000000,7.16,7.24,6.915,6.96,838181,0
+HOUS.US,D,20230817,000000,6.98,6.98,6.49,6.53,923105,0
+HOUS.US,D,20230818,000000,6.39,6.63,6.37,6.38,1199615,0
+HOUS.US,D,20230821,000000,6.27,6.43,6.24,6.39,826824,0
+HOUS.US,D,20230822,000000,6.46,6.55,6.19,6.31,660949,0
+HOUS.US,D,20230823,000000,6.34,6.57,6.23,6.56,722179,0
+HOUS.US,D,20230824,000000,6.56,6.635,6.38,6.52,664563,0
+HOUS.US,D,20230825,000000,6.55,6.595,6.28,6.42,595720,0
+HOUS.US,D,20230828,000000,6.5,6.73,6.45,6.7,881959,0
+HOUS.US,D,20230829,000000,6.69,6.7,6.515,6.6,528384,0
+HOUS.US,D,20230830,000000,6.57,6.745,6.465,6.72,562450,0
+HOUS.US,D,20230831,000000,6.75,6.83,6.545,6.56,830109,0
+HOUS.US,D,20230901,000000,6.66,6.745,6.465,6.57,940786,0
+HOUS.US,D,20230905,000000,6.4,7.32,6.215,7.21,2376471,0
+HOUS.US,D,20230906,000000,7.16,7.43,6.95,7.41,1794748,0
+HOUS.US,D,20230907,000000,7.35,7.43,7.185,7.35,1060269,0
+HOUS.US,D,20230908,000000,7.41,7.44,7.255,7.4,614606,0
+HOUS.US,D,20230911,000000,7.45,7.605,7.36,7.56,710559,0
+HOUS.US,D,20230912,000000,7.52,7.705,7.45,7.57,741511,0
+HOUS.US,D,20230913,000000,7.5,7.51,7.1725,7.36,768100,0
+HOUS.US,D,20230914,000000,7.52,7.7,7.41,7.43,749669,0
+HOUS.US,D,20230915,000000,7.34,7.34,7.13,7.26,2200532,0
+HOUS.US,D,20230918,000000,7.31,7.62,7.09,7.59,1104851,0
+HOUS.US,D,20230919,000000,7.58,7.64,7.475,7.62,936438,0
+HOUS.US,D,20230920,000000,7.7,7.845,7.54,7.62,888819,0
+HOUS.US,D,20230921,000000,7.5,7.6,7.32,7.33,743896,0
+HOUS.US,D,20230922,000000,7.34,7.46,7.239,7.33,927575,0
+HOUS.US,D,20230925,000000,7.23,7.61,7.16,7.39,764710,0
+HOUS.US,D,20230926,000000,7.34,7.44,7.14,7.16,1110655,0
+HOUS.US,D,20230927,000000,7.25,7.38,6.875,6.89,829043,0
+HOUS.US,D,20230928,000000,6.88,6.94,6.465,6.76,1195156,0
+HOUS.US,D,20230929,000000,6.81,6.93,6.345,6.43,1551803,0
+HOUS.US,D,20231002,000000,6.39,6.41,5.93,5.95,1391669,0
+HOUS.US,D,20231003,000000,5.88,5.93,5.75,5.79,1762973,0
+HOUS.US,D,20231004,000000,5.78,5.85,5.59,5.67,1297172,0
+HOUS.US,D,20231005,000000,5.62,5.835,5.6,5.73,1111145,0
+HOUS.US,D,20231006,000000,5.64,5.68,5.3,5.31,2695001,0
+HOUS.US,D,20231009,000000,5.28,5.44,5.13,5.35,1254618,0
+HOUS.US,D,20231010,000000,5.37,5.68,5.3,5.57,1843836,0
+HOUS.US,D,20231011,000000,5.66,5.9,5.66,5.8,1043404,0
+HOUS.US,D,20231012,000000,5.62,5.62,5.272,5.36,1284027,0
+HOUS.US,D,20231013,000000,5.29,5.3,4.905,4.95,1393719,0
+HOUS.US,D,20231016,000000,4.96,5.04,4.69,4.7,1639207,0
+HOUS.US,D,20231017,000000,4.65,4.87,4.65,4.84,1276369,0
+HOUS.US,D,20231018,000000,4.76,4.8,4.49,4.55,1399824,0
+HOUS.US,D,20231019,000000,4.5,4.58,4.25,4.27,1044590,0
+HOUS.US,D,20231020,000000,4.25,4.325,4.18,4.27,1560109,0
+HOUS.US,D,20231023,000000,4.23,4.37,4.09,4.12,1783898,0
+HOUS.US,D,20231024,000000,4.39,4.9801,4.255,4.74,2595134,0
+HOUS.US,D,20231025,000000,4.63,4.68,4.265,4.35,1819471,0
+HOUS.US,D,20231026,000000,4.35,4.68,4.3,4.67,1114759,0
+HOUS.US,D,20231027,000000,4.62,4.72,4.52,4.56,1073417,0
+HOUS.US,D,20231030,000000,4.72,4.85,4.695,4.8,806411,0
+HOUS.US,D,20231031,000000,4.81,4.9,4.095,4.67,2497000,0
+HOUS.US,D,20231101,000000,4.67,4.85,4.55,4.85,1502739,0
+HOUS.US,D,20231102,000000,4.97,5.11,4.64,4.66,1234580,0
+HOUS.US,D,20231103,000000,4.89,5.61,4.89,5.21,1967658,0
+HOUS.US,D,20231106,000000,5.21,5.21,4.81,4.85,1105750,0
+HOUS.US,D,20231107,000000,4.86,5.05,4.66,5.04,1550318,0
+HOUS.US,D,20231108,000000,4.92,5.07,4.875,4.97,778738,0
+HOUS.US,D,20231109,000000,5,5.06,4.56,4.59,690333,0
+HOUS.US,D,20231110,000000,4.63,4.67,4.46,4.56,1008760,0
+HOUS.US,D,20231113,000000,4.5,4.57,4.33,4.42,1085299,0
+HOUS.US,D,20231114,000000,4.85,5.22,4.83,5.11,2120974,0
+HOUS.US,D,20231115,000000,5.14,5.438,5.11,5.22,1458362,0
+HOUS.US,D,20231116,000000,5.19,5.23,4.9,4.96,1514102,0
+HOUS.US,D,20231117,000000,5.01,5.15,4.94,5.11,1477211,0
+HOUS.US,D,20231120,000000,5.15,5.435,4.99,5.26,1680718,0
+HOUS.US,D,20231121,000000,5.16,5.16,4.795,4.89,1063882,0
+HOUS.US,D,20231122,000000,4.96,5.04,4.865,4.93,656788,0
+HOUS.US,D,20231124,000000,4.91,5.155,4.91,5.08,365763,0
+HOUS.US,D,20231127,000000,5.05,5.12,4.985,5.07,1752627,0
+HOUS.US,D,20231128,000000,5.04,5.22,4.89,5.18,714788,0
+HOUS.US,D,20231129,000000,5.3,5.58,5.26,5.41,1109219,0
+HOUS.US,D,20231130,000000,5.44,5.534,5.25,5.38,1588591,0
+HOUS.US,D,20231201,000000,5.36,5.97,5.3,5.94,1478706,0
+HOUS.US,D,20231204,000000,5.88,6.12,5.8382,6.01,1008258,0
+HOUS.US,D,20231205,000000,5.88,6,5.83,5.89,691361,0
+HOUS.US,D,20231206,000000,5.98,6.265,5.94,6.02,945514,0
+HOUS.US,D,20231207,000000,6.02,6.295,5.95,6.26,1330549,0
+HOUS.US,D,20231208,000000,6.2,6.5,6.15,6.35,1476715,0
+HOUS.US,D,20231211,000000,6.33,6.42,6.24,6.35,1173852,0
+HOUS.US,D,20231212,000000,6.35,6.445,6.205,6.34,1046714,0
+HOUS.US,D,20231213,000000,6.31,7.22,6.275,7.15,1830687,0
+HOUS.US,D,20231214,000000,7.45,7.705,7.415,7.54,4000368,0
+HOUS.US,D,20231215,000000,7.5,7.59,7.26,7.39,3533178,0
+HOUS.US,D,20231218,000000,7.09,7.505,7.03,7.33,1701883,0
+HOUS.US,D,20231219,000000,7.45,7.725,7.45,7.68,1247628,0
+HOUS.US,D,20231220,000000,7.6,7.91,7.495,7.55,942890,0
+HOUS.US,D,20231221,000000,7.75,7.83,7.535,7.78,687744,0
+HOUS.US,D,20231222,000000,7.87,8.05,7.78,7.88,911251,0
+HOUS.US,D,20231226,000000,7.91,8.22,7.8797,8.19,693997,0
+HOUS.US,D,20231227,000000,8.27,8.3775,8.17,8.34,900854,0
+HOUS.US,D,20231228,000000,8.3,8.4,8.24,8.35,701979,0
+HOUS.US,D,20231229,000000,8.29,8.33,8.085,8.11,715119,0
+HOUS.US,D,20240102,000000,7.92,8,7.675,7.89,989866,0
+HOUS.US,D,20240103,000000,7.71,7.8199,7.47,7.69,888126,0
+HOUS.US,D,20240104,000000,7.68,7.72,7.52,7.54,695889,0
+HOUS.US,D,20240105,000000,7.43,7.69,7.32,7.44,665141,0
+HOUS.US,D,20240108,000000,7.42,7.78,7.35,7.69,493929,0
+HOUS.US,D,20240109,000000,7.41,7.57,7.4,7.44,502720,0
+HOUS.US,D,20240110,000000,7.41,7.44,7.2,7.29,589754,0
+HOUS.US,D,20240111,000000,7.24,7.24,6.89,7.06,657011,0
+HOUS.US,D,20240112,000000,7.21,7.25,6.945,7.03,613983,0
+HOUS.US,D,20240116,000000,6.91,6.98,6.645,6.71,757582,0
+HOUS.US,D,20240117,000000,6.49,6.61,6.32,6.43,824916,0
+HOUS.US,D,20240118,000000,6.5,6.56,6.295,6.36,572662,0
+HOUS.US,D,20240119,000000,6.42,6.57,6.36,6.52,780325,0
+HOUS.US,D,20240122,000000,6.69,7.04,6.69,6.97,790068,0
+HOUS.US,D,20240123,000000,7.16,7.1858,6.855,6.92,807327,0
+HOUS.US,D,20240124,000000,7.15,7.18,6.715,6.86,645493,0
+HOUS.US,D,20240125,000000,7.07,7.2,6.98,7.2,640664,0
+HOUS.US,D,20240126,000000,7.23,7.5,7.175,7.4,729939,0
+HOUS.US,D,20240129,000000,7.49,7.745,7.275,7.73,797281,0
+HOUS.US,D,20240130,000000,7.61,7.7,7.415,7.46,729303,0
+HOUS.US,D,20240131,000000,7.37,7.71,7.105,7.12,669228,0
+HOUS.US,D,20240201,000000,7.21,7.58,7.15,7.57,633363,0
+HOUS.US,D,20240202,000000,7.32,7.385,7.085,7.3,500881,0
+HOUS.US,D,20240205,000000,7.1,7.13,6.975,7.08,568758,0
+HOUS.US,D,20240206,000000,7.04,7.23,6.99,7.18,524764,0
+HOUS.US,D,20240207,000000,7.17,7.17,6.9193,7.04,345009,0
+HOUS.US,D,20240208,000000,7.05,7.265,7.01,7.24,419573,0
+HOUS.US,D,20240209,000000,7.23,7.45,7.19,7.42,852397,0
+HOUS.US,D,20240212,000000,7.45,7.885,7.41,7.74,1018347,0
+HOUS.US,D,20240213,000000,7.17,7.32,7.08,7.23,1343291,0
+HOUS.US,D,20240214,000000,7.59,7.8,7.45,7.64,1078184,0
+HOUS.US,D,20240215,000000,7.16,7.44,6.8,7.44,1686545,0
+HOUS.US,D,20240216,000000,7.21,7.431,6.985,7.08,943390,0
+HOUS.US,D,20240220,000000,6.91,6.91,6.445,6.48,1039551,0
+HOUS.US,D,20240221,000000,6.45,6.665,6.31,6.59,1083826,0
+HOUS.US,D,20240222,000000,6.67,6.68,6.08,6.09,1498942,0
+HOUS.US,D,20240223,000000,6.07,6.07,5.81,5.82,1495786,0
+HOUS.US,D,20240226,000000,5.8,5.84,5.36,5.69,1948834,0
+HOUS.US,D,20240227,000000,5.83,6.29,5.78,6.08,2375601,0
+HOUS.US,D,20240228,000000,6,6.2478,5.89,5.92,1364949,0
+HOUS.US,D,20240229,000000,6.12,6.31,6.07,6.27,1572317,0
+HOUS.US,D,20240301,000000,6.3,6.31,5.905,6.25,1004607,0
+HOUS.US,D,20240304,000000,6.25,6.4,5.89,5.97,1370212,0
+HOUS.US,D,20240305,000000,5.87,5.87,5.555,5.63,1211716,0
+HOUS.US,D,20240306,000000,5.78,5.78,5.56,5.68,1172116,0
+HOUS.US,D,20240307,000000,5.78,5.91,5.675,5.76,970098,0
+HOUS.US,D,20240308,000000,5.89,6.12,5.81,5.96,1024490,0
+HOUS.US,D,20240311,000000,5.89,6.02,5.85,5.95,929863,0
+HOUS.US,D,20240312,000000,5.99,6.02,5.835,6.01,1243737,0
+HOUS.US,D,20240313,000000,5.96,6.26,5.96,6.16,891278,0
+HOUS.US,D,20240314,000000,6.13,6.16,5.8,5.91,1218979,0
+HOUS.US,D,20240315,000000,5.86,5.98,4.66,5.22,5292923,0
+HOUS.US,D,20240318,000000,5.25,5.35,5.11,5.23,1953398,0
+HOUS.US,D,20240319,000000,5.18,5.27,5.04,5.11,1715154,0
+HOUS.US,D,20240320,000000,5.11,5.6,5.11,5.49,1159447,0
+HOUS.US,D,20240321,000000,5.62,6.12,5.61,5.88,1632096,0
+HOUS.US,D,20240322,000000,5.83,5.9199,5.49,5.5,900928,0
+HOUS.US,D,20240325,000000,5.49,5.595,5.35,5.46,679844,0
+HOUS.US,D,20240326,000000,5.56,5.68,5.392,5.44,682887,0
+HOUS.US,D,20240327,000000,5.52,5.75,5.48,5.74,1002969,0
+HOUS.US,D,20240328,000000,5.78,6.2,5.78,6.18,2093414,0
+HOUS.US,D,20240401,000000,6.17,6.1856,5.87,5.97,973074,0
+HOUS.US,D,20240402,000000,5.76,5.77,5.575,5.7,1077482,0
+HOUS.US,D,20240403,000000,5.63,5.93,5.63,5.92,819753,0
+HOUS.US,D,20240404,000000,6.04,6.19,5.805,5.88,1029780,0
+HOUS.US,D,20240405,000000,5.78,5.925,5.65,5.76,1049463,0
+HOUS.US,D,20240408,000000,5.87,5.97,5.755,5.83,1082578,0
+HOUS.US,D,20240409,000000,5.86,5.99,5.805,5.92,838129,0
+HOUS.US,D,20240410,000000,5.55,5.59,5.39,5.58,1431772,0
+HOUS.US,D,20240411,000000,5.61,5.68,5.32,5.63,982871,0
+HOUS.US,D,20240412,000000,5.59,5.69,5.34,5.37,1044919,0
+HOUS.US,D,20240415,000000,5.41,5.51,5.15,5.18,1951751,0
+HOUS.US,D,20240416,000000,5.1,5.355,5.01,5.3,1621560,0
+HOUS.US,D,20240417,000000,5.36,5.47,5.31,5.37,1485265,0
+HOUS.US,D,20240418,000000,5.42,5.54,5.34,5.43,2264722,0
+HOUS.US,D,20240419,000000,5.37,5.515,5.35,5.46,1432543,0
+HOUS.US,D,20240422,000000,5.53,5.55,5.31,5.48,1049085,0
+HOUS.US,D,20240423,000000,5.44,5.72,5.425,5.53,1106646,0
+HOUS.US,D,20240424,000000,5.45,5.485,5.342,5.41,1031131,0
+HOUS.US,D,20240425,000000,5,5.36,4.8,5.02,1929241,0
+HOUS.US,D,20240426,000000,5.02,5.29,5,5.18,1299024,0
+HOUS.US,D,20240429,000000,5.16,5.31,4.98,5,1439969,0
+HOUS.US,D,20240430,000000,4.93,5.07,4.86,4.86,2207211,0
+HOUS.US,D,20240501,000000,4.87,5.16,4.77,4.93,1129914,0
+HOUS.US,D,20240502,000000,5.04,5.1,4.875,5.09,1278588,0
+HOUS.US,D,20240503,000000,5.3,5.53,5.02,5.04,994498,0
+HOUS.US,D,20240506,000000,5.12,5.19,4.93,5.06,797854,0
+HOUS.US,D,20240507,000000,5.07,5.2,4.98,4.99,1688119,0
+HOUS.US,D,20240508,000000,4.87,4.92,4.695,4.73,1094436,0
+HOUS.US,D,20240509,000000,4.73,5.2,4.73,5.16,996786,0
+HOUS.US,D,20240510,000000,5.21,5.43,5.17,5.38,1880909,0
+HOUS.US,D,20240513,000000,5.48,5.705,5.43,5.45,1215087,0
+HOUS.US,D,20240514,000000,5.61,5.71,5.41,5.42,650374,0
+HOUS.US,D,20240515,000000,5.59,5.64,5.355,5.42,753144,0
+HOUS.US,D,20240516,000000,5.42,5.6,5.36,5.6,726933,0
+HOUS.US,D,20240517,000000,5.59,5.59,5.37,5.42,1071108,0
+HOUS.US,D,20240520,000000,5.41,5.45,5.15,5.17,1370830,0
+HOUS.US,D,20240521,000000,5.12,5.2,5.01,5.07,1836637,0
+HOUS.US,D,20240522,000000,5.06,5.0986,4.78,4.86,901545,0
+HOUS.US,D,20240523,000000,4.84,4.84,4.365,4.5,1345690,0
+HOUS.US,D,20240524,000000,4.5,4.565,4.41,4.49,656434,0
+HOUS.US,D,20240528,000000,4.56,4.625,4.26,4.3,1035637,0
+HOUS.US,D,20240529,000000,4.25,4.33,4.085,4.17,859082,0
+HOUS.US,D,20240530,000000,4.2,4.31,4.125,4.21,1410970,0
+HOUS.US,D,20240531,000000,4.22,4.35,4.03,4.07,6356512,0
+HOUS.US,D,20240603,000000,4.19,4.41,3.94,3.99,1884227,0
+HOUS.US,D,20240604,000000,3.94,4.085,3.81,3.88,1229878,0
+HOUS.US,D,20240605,000000,3.91,3.9271,3.78,3.79,795912,0
+HOUS.US,D,20240606,000000,3.75,3.82,3.68,3.72,894799,0
+HOUS.US,D,20240607,000000,3.65,3.94,3.58,3.82,2140440,0
+HOUS.US,D,20240610,000000,3.62,3.665,3.35,3.49,5701712,0
+HOUS.US,D,20240611,000000,3.44,3.5,3.3327,3.41,2018892,0
+HOUS.US,D,20240612,000000,3.61,3.83,3.38,3.42,2364711,0
+HOUS.US,D,20240613,000000,3.45,3.45,3.295,3.33,2018274,0
+HOUS.US,D,20240614,000000,3.26,3.2967,3.09,3.19,2082102,0
+HOUS.US,D,20240617,000000,3.12,3.18,3.01,3.16,2719462,0
+HOUS.US,D,20240618,000000,3.17,3.21,3.1,3.15,2367748,0
+HOUS.US,D,20240620,000000,3.15,3.36,3.08,3.3,3298239,0
+HOUS.US,D,20240621,000000,3.28,3.47,3.26,3.29,24785234,0
+HOUS.US,D,20240624,000000,3.31,3.395,3.19,3.22,2382968,0
+HOUS.US,D,20240625,000000,3.23,3.23,3.14,3.14,3019472,0
+HOUS.US,D,20240626,000000,3.12,3.245,3.11,3.23,1651237,0
+HOUS.US,D,20240627,000000,3.23,3.28,3.19,3.25,1004559,0
+HOUS.US,D,20240628,000000,3.35,3.358,3.19,3.31,3186414,0
+HOUS.US,D,20240701,000000,3.31,3.36,3.19,3.31,2122169,0
+HOUS.US,D,20240702,000000,3.35,3.41,3.2,3.31,844070,0
+HOUS.US,D,20240703,000000,3.32,3.37,3.26,3.28,594287,0
+HOUS.US,D,20240705,000000,3.24,3.29,3.21,3.23,1204163,0
+HOUS.US,D,20240708,000000,3.28,3.28,3.215,3.25,813429,0
+HOUS.US,D,20240709,000000,3.22,3.33,3.185,3.25,803659,0
+HOUS.US,D,20240710,000000,3.31,3.31,3.15,3.27,681065,0
+HOUS.US,D,20240711,000000,3.44,3.94,3.37,3.9,2989375,0
+HOUS.US,D,20240712,000000,3.86,4.07,3.8242,3.96,2823692,0
+HOUS.US,D,20240715,000000,3.98,4.29,3.96,4.23,1753416,0
+HOUS.US,D,20240716,000000,4.3,4.54,4.29,4.54,2006915,0
+HOUS.US,D,20240717,000000,4.46,4.66,4.375,4.63,1917812,0
+HOUS.US,D,20240718,000000,4.58,4.875,4.455,4.53,2089390,0
+HOUS.US,D,20240719,000000,4.5,4.62,4.39,4.56,1093742,0
+HOUS.US,D,20240722,000000,4.59,4.5963,4.38,4.5,1086807,0
+HOUS.US,D,20240723,000000,4.46,4.635,4.43,4.6,1091663,0
+HOUS.US,D,20240724,000000,4.62,4.785,4.39,4.41,1550289,0
+HOUS.US,D,20240725,000000,4.39,4.65,4.33,4.54,1411453,0
+HOUS.US,D,20240726,000000,4.66,4.76,4.58,4.75,906761,0
+HOUS.US,D,20240729,000000,4.7,4.865,4.6,4.7,1166039,0
+HOUS.US,D,20240730,000000,4.73,4.76,4.58,4.66,1057759,0
+HOUS.US,D,20240731,000000,4.67,4.955,4.615,4.72,1233390,0
+HOUS.US,D,20240801,000000,4.74,4.74,4.1,4.27,1048892,0
+HOUS.US,D,20240802,000000,4,4.445,3.935,4.33,1204200,0
+HOUS.US,D,20240805,000000,3.91,4.21,3.9,4.2,1362790,0
+HOUS.US,D,20240806,000000,4.16,4.535,4.16,4.49,1069855,0
+HOUS.US,D,20240807,000000,4.6,4.6,4.14,4.18,985359,0
+HOUS.US,D,20240808,000000,4.26,4.35,4.09,4.2,831723,0
+HOUS.US,D,20240809,000000,4.2,4.37,4.19,4.24,836099,0
+HOUS.US,D,20240812,000000,4.25,4.26,4.09,4.15,1340430,0
+HOUS.US,D,20240813,000000,4.18,4.48,4.18,4.39,1037208,0
+HOUS.US,D,20240814,000000,4.44,4.56,4.295,4.5,1595976,0
+HOUS.US,D,20240815,000000,4.5,5,4.465,4.77,1172280,0
+HOUS.US,D,20240816,000000,4.74,4.82,4.59,4.73,657988,0
+HOUS.US,D,20240819,000000,4.71,5.01,4.71,4.93,933604,0
+HOUS.US,D,20240820,000000,4.91,5.04,4.815,4.97,866231,0
+HOUS.US,D,20240821,000000,5.01,5.01,4.805,4.84,568794,0
+HOUS.US,D,20240822,000000,4.83,4.92,4.765,4.79,524428,0
+HOUS.US,D,20240823,000000,4.85,5.17,4.84,5.12,801646,0
+HOUS.US,D,20240826,000000,5.24,5.545,5.16,5.49,1173101,0
+HOUS.US,D,20240827,000000,5.4,5.5,5.195,5.28,904433,0
+HOUS.US,D,20240828,000000,5.23,5.34,5.07,5.17,800007,0
+HOUS.US,D,20240829,000000,5.27,5.29,5.01,5.01,499392,0
+HOUS.US,D,20240830,000000,5.06,5.09,4.825,4.89,580333,0
+HOUS.US,D,20240903,000000,4.82,4.95,4.8001,4.83,525932,0
+HOUS.US,D,20240904,000000,4.81,5.06,4.71,4.73,518799,0
+HOUS.US,D,20240905,000000,4.77,4.86,4.63,4.65,390372,0
+HOUS.US,D,20240906,000000,4.67,4.83,4.645,4.74,740940,0
+HOUS.US,D,20240909,000000,4.69,5.06,4.63,4.96,664333,0
+HOUS.US,D,20240910,000000,4.93,4.955,4.64,4.81,574328,0
+HOUS.US,D,20240911,000000,4.71,4.805,4.595,4.79,711862,0
+HOUS.US,D,20240912,000000,4.83,4.915,4.73,4.89,414363,0
+HOUS.US,D,20240913,000000,4.97,5.505,4.92,5.46,1158278,0
+HOUS.US,D,20240916,000000,5.48,5.688766,5.32,5.34,1159252,0
+HOUS.US,D,20240917,000000,5.38,5.57,5.27,5.42,2082003,0
+HOUS.US,D,20240918,000000,5.43,5.88,5.425,5.57,2631070,0
+HOUS.US,D,20240919,000000,5.76,5.95,5.64,5.8,2360071,0
+HOUS.US,D,20240920,000000,5.77,5.925,5.7,5.84,4483684,0
+HOUS.US,D,20240923,000000,5.85,5.875,5.57,5.58,1090128,0
+HOUS.US,D,20240924,000000,5.66,5.7,5.475,5.57,1296789,0
+HOUS.US,D,20240925,000000,5.58,5.58,5.17,5.23,1058355,0
+HOUS.US,D,20240926,000000,5.24,5.405,5.23,5.23,1025044,0
+HOUS.US,D,20240927,000000,5.38,5.43,5,5.11,1306160,0
+HOUS.US,D,20240930,000000,5.01,5.195,4.98,5.08,919522,0
+HOUS.US,D,20241001,000000,5.12,5.72,4.83,5.61,1981340,0
+HOUS.US,D,20241002,000000,5.56,5.66,5.295,5.31,956433,0
+HOUS.US,D,20241003,000000,5.24,5.36,5.075,5.17,822208,0
+HOUS.US,D,20241004,000000,5.27,5.29,4.835,5.03,1167649,0
+HOUS.US,D,20241007,000000,5.01,5.01,4.8,4.86,1062500,0
+HOUS.US,D,20241008,000000,4.8,4.96,4.75,4.77,745225,0
+HOUS.US,D,20241009,000000,4.75,4.815,4.645,4.67,881314,0
+HOUS.US,D,20241010,000000,4.59,4.62,4.475,4.52,951331,0
+HOUS.US,D,20241011,000000,4.52,4.7,4.52,4.62,608859,0
+HOUS.US,D,20241014,000000,4.61,4.64,4.51,4.64,545263,0
+HOUS.US,D,20241015,000000,4.65,4.81,4.61,4.67,568508,0
+HOUS.US,D,20241016,000000,4.76,4.81,4.58,4.65,885377,0
+HOUS.US,D,20241017,000000,4.61,4.61,4.48,4.5,599443,0
+HOUS.US,D,20241018,000000,4.52,4.695,4.49,4.66,499729,0
+HOUS.US,D,20241021,000000,4.65,4.68,4.29,4.29,1213703,0
+HOUS.US,D,20241022,000000,4.3,4.405,4.22,4.25,1043406,0
+HOUS.US,D,20241023,000000,4.21,4.255,3.9,3.99,2096875,0
+HOUS.US,D,20241024,000000,4.02,4.12,3.8,3.94,1488496,0
+HOUS.US,D,20241025,000000,3.96,4.025,3.75,3.76,663663,0
+HOUS.US,D,20241028,000000,3.79,3.995,3.77,3.85,1359427,0
+HOUS.US,D,20241029,000000,3.79,3.8399,3.66,3.78,1047322,0
+HOUS.US,D,20241030,000000,3.73,3.874,3.73,3.76,653083,0
+HOUS.US,D,20241031,000000,3.8,3.99,3.75,3.86,875718,0
+HOUS.US,D,20241101,000000,3.91,3.98,3.77,3.78,689180,0
+HOUS.US,D,20241104,000000,3.81,4.025,3.79,3.89,691657,0
+HOUS.US,D,20241105,000000,3.87,4.06,3.845,4.04,706597,0
+HOUS.US,D,20241106,000000,4.23,4.29,3.86,4,1126286,0
+HOUS.US,D,20241107,000000,3.765,4.13,3.67,4.09,2487318,0
+HOUS.US,D,20241108,000000,4.08,4.34,4.0486,4.18,1490653,0
+HOUS.US,D,20241111,000000,4.23,4.27,3.95,3.96,1077309,0
+HOUS.US,D,20241112,000000,3.91,3.945,3.77,3.83,2840180,0
+HOUS.US,D,20241113,000000,3.855,4.13,3.8269,4.05,1939266,0
+HOUS.US,D,20241114,000000,4.035,4.055,3.86,3.95,1182953,0
+HOUS.US,D,20241115,000000,3.96,4.01,3.8725,3.97,765585,0
+HOUS.US,D,20241118,000000,3.945,4.21,3.89,4.14,1261261,0
+HOUS.US,D,20241119,000000,4.0858,4.16,3.98,4.13,743395,0
+HOUS.US,D,20241120,000000,4.085,4.225,4.05,4.2,681392,0
+HOUS.US,D,20241121,000000,4.21,4.375,4.18,4.36,1127561,0
+HOUS.US,D,20241122,000000,4.43,4.715,4.42,4.59,799010,0
+HOUS.US,D,20241125,000000,4.68,5.09,4.61,5.05,1594769,0
+HOUS.US,D,20241126,000000,5.06,5.25,4.96,5.13,1043918,0
+HOUS.US,D,20241127,000000,5.23,5.25,4.87,4.91,826813,0
+HOUS.US,D,20241129,000000,4.975,5.05,4.845,4.9,398428,0
+HOUS.US,D,20241202,000000,4.84,4.935,4.76,4.92,458662,0
+HOUS.US,D,20241203,000000,4.93,5,4.825,4.92,671679,0
+HOUS.US,D,20241204,000000,4.9,4.97,4.74,4.74,562568,0
+HOUS.US,D,20241205,000000,4.745,4.77,4.6,4.66,515350,0
+HOUS.US,D,20241206,000000,4.73,4.865,4.72,4.81,780399,0
+HOUS.US,D,20241209,000000,4.85,4.87,4.63,4.72,721051,0
+HOUS.US,D,20241210,000000,4.62,4.66,4.445,4.53,676267,0
+HOUS.US,D,20241211,000000,4.54,4.66,4.535,4.54,377211,0
+HOUS.US,D,20241212,000000,4.535,4.58,4.445,4.45,333848,0
+HOUS.US,D,20241213,000000,4.39,4.42,4.15,4.25,676665,0
+HOUS.US,D,20241216,000000,4.24,4.28,4.13,4.26,444388,0
+HOUS.US,D,20241217,000000,4.19,4.23,4.045,4.18,783109,0
+HOUS.US,D,20241218,000000,4.17,4.22,3.765,3.78,1789801,0
+HOUS.US,D,20241219,000000,3.83,3.8396,3.47,3.48,1342173,0
+HOUS.US,D,20241220,000000,3.51,3.615,3.46,3.5,2627531,0
+HOUS.US,D,20241223,000000,3.46,3.495,3.42,3.46,656163,0
+HOUS.US,D,20241224,000000,3.49,3.52,3.42,3.47,330631,0
+HOUS.US,D,20241226,000000,3.42,3.515,3.3853,3.4,733509,0
+HOUS.US,D,20241227,000000,3.37,3.405,3.31,3.34,669198,0
+HOUS.US,D,20241230,000000,3.31,3.38,3.21,3.36,706203,0
+HOUS.US,D,20241231,000000,3.39,3.455,3.29,3.3,996243,0
+HOUS.US,D,20250102,000000,3.39,3.42,3.215,3.24,531443,0
+HOUS.US,D,20250103,000000,3.27,3.29,3.15,3.26,780368,0
+HOUS.US,D,20250106,000000,3.31,3.33,3.23,3.29,714311,0
+HOUS.US,D,20250107,000000,3.3241,3.37,3.125,3.21,1263125,0
+HOUS.US,D,20250108,000000,3.23,3.23,3.07,3.11,1148634,0
+HOUS.US,D,20250110,000000,3.05,3.05,2.84,2.88,2614095,0
+HOUS.US,D,20250113,000000,2.875,2.875,2.71,2.78,1586030,0
+HOUS.US,D,20250114,000000,2.835,3.1,2.75,3.01,2200872,0
+HOUS.US,D,20250115,000000,3.22,3.4,3.2,3.37,2621475,0
+HOUS.US,D,20250116,000000,3.25,3.52,3.13,3.5,1926586,0
+HOUS.US,D,20250117,000000,3.555,3.6565,3.37,3.38,1373238,0
+HOUS.US,D,20250121,000000,3.36,3.6,3.32,3.58,1290826,0
+HOUS.US,D,20250122,000000,3.55,3.665,3.51,3.64,839636,0
+HOUS.US,D,20250123,000000,3.5841,3.89,3.57,3.84,1603618,0
+HOUS.US,D,20250124,000000,3.835,3.9,3.705,3.79,821342,0
+HOUS.US,D,20250127,000000,3.79,3.99,3.75,3.78,807477,0
+HOUS.US,D,20250128,000000,3.82,3.91,3.7,3.83,716103,0
+HOUS.US,D,20250129,000000,3.8,3.82,3.565,3.63,772989,0
+HOUS.US,D,20250130,000000,3.66,3.81,3.645,3.67,385694,0
+HOUS.US,D,20250131,000000,3.715,3.73,3.5325,3.61,477331,0
+HOUS.US,D,20250203,000000,3.455,3.525,3.42,3.43,770558,0
+HOUS.US,D,20250204,000000,3.43,3.57,3.39,3.57,504080,0
+HOUS.US,D,20250205,000000,3.6,3.67,3.45,3.57,566403,0
+HOUS.US,D,20250206,000000,3.6283,3.73,3.57,3.72,420643,0
+HOUS.US,D,20250207,000000,3.705,3.73,3.47,3.51,411061,0
+HOUS.US,D,20250210,000000,3.52,3.57,3.47,3.47,400089,0
+HOUS.US,D,20250211,000000,3.44,3.645,3.43,3.61,441604,0
+HOUS.US,D,20250212,000000,3.47,3.69,3.455,3.67,1012677,0
+HOUS.US,D,20250213,000000,3.6,3.94,3.49,3.65,1874423,0
+HOUS.US,D,20250214,000000,3.6886,3.985,3.59,3.87,718708,0
+HOUS.US,D,20250218,000000,3.8338,4.07,3.77,3.8,950558,0
+HOUS.US,D,20250219,000000,3.785,4.05,3.62,3.92,1288305,0
+HOUS.US,D,20250220,000000,3.94,3.98,3.84,3.86,622762,0
+HOUS.US,D,20250221,000000,3.97,3.97,3.66,3.73,1143183,0
+HOUS.US,D,20250224,000000,3.76,3.879,3.68,3.7,1548015,0
+HOUS.US,D,20250225,000000,3.765,3.92,3.745,3.85,1097228,0
+HOUS.US,D,20250226,000000,3.88,3.95,3.83,3.9,1373634,0
+HOUS.US,D,20250227,000000,3.875,3.935,3.61,3.61,1175516,0
+HOUS.US,D,20250228,000000,3.59,3.69,3.47,3.47,5994105,0
+HOUS.US,D,20250303,000000,3.56,3.67,3.33,3.36,1487032,0
+HOUS.US,D,20250304,000000,3.29,3.67,3.23,3.51,1801051,0
+HOUS.US,D,20250305,000000,3.53,3.64,3.43,3.61,1486144,0
+HOUS.US,D,20250306,000000,3.5234,3.765,3.345,3.38,1760479,0
+HOUS.US,D,20250307,000000,3.34,3.515,3.31,3.49,1664066,0
+HOUS.US,D,20250310,000000,3.485,3.55,3.345,3.35,931923,0
+HOUS.US,D,20250311,000000,3.38,3.405,3.28,3.38,825345,0
+HOUS.US,D,20250312,000000,3.42,3.47,3.3,3.46,775494,0
+HOUS.US,D,20250313,000000,3.455,3.5,3.295,3.3,793408,0
+HOUS.US,D,20250314,000000,3.3722,3.415,3.296,3.31,649645,0
+HOUS.US,D,20250317,000000,3.35,3.58,3.31,3.56,917844,0
+HOUS.US,D,20250318,000000,3.58,3.725,3.52,3.66,637235,0
+HOUS.US,D,20250319,000000,3.6717,3.8191,3.66,3.76,704142,0
+HOUS.US,D,20250320,000000,3.74,4.11,3.73,3.89,1134942,0
+HOUS.US,D,20250321,000000,3.87,3.87,3.65,3.65,4368880,0
+HOUS.US,D,20250324,000000,3.725,3.88,3.675,3.81,867369,0
+HOUS.US,D,20250325,000000,3.79,3.83,3.65,3.68,876024,0
+HOUS.US,D,20250326,000000,3.71,3.825,3.61,3.67,607149,0
+HOUS.US,D,20250327,000000,3.7,3.75,3.605,3.64,1542028,0
+HOUS.US,D,20250328,000000,3.63,3.68,3.44,3.46,877919,0
+HOUS.US,D,20250331,000000,3.4552,3.4797,3.3,3.33,991593,0
+HOUS.US,D,20250401,000000,3.34,3.45,3.28,3.34,746800,0
+HOUS.US,D,20250402,000000,3.32,3.51,3.28,3.5,788406,0
+HOUS.US,D,20250403,000000,3.28,3.36,3.23,3.24,1170838,0
+HOUS.US,D,20250404,000000,3.12,3.34,2.91,3.26,1323733,0
+HOUS.US,D,20250407,000000,3.05,3.44,2.99,3.19,924075,0
+HOUS.US,D,20250408,000000,3.23,3.32,2.96,2.98,2169581,0
+HOUS.US,D,20250409,000000,3,3.365,2.9,3.3,2934351,0
+HOUS.US,D,20250410,000000,3.225,3.38,3.0223,3.1,1451437,0
+HOUS.US,D,20250411,000000,3.0425,3.1,2.97,3.04,980505,0
+HOUS.US,D,20250414,000000,3.0994,3.2,3.01,3.18,933609,0
+HOUS.US,D,20250415,000000,3.175,3.26,3.11,3.13,734791,0
+HOUS.US,D,20250416,000000,3.11,3.14,2.985,3,607728,0
+HOUS.US,D,20250417,000000,3.03,3.04,2.95,2.97,854112,0
+HOUS.US,D,20250421,000000,2.94,2.97,2.835,2.88,1164667,0
+HOUS.US,D,20250422,000000,2.97,2.97,2.86,2.89,846822,0
+HOUS.US,D,20250423,000000,3.04,3.22,3.04,3.12,1040590,0
+HOUS.US,D,20250424,000000,3.115,3.16,2.97,3.09,1512648,0
+HOUS.US,D,20250425,000000,3.025,3.21,2.98,3.18,852020,0
+HOUS.US,D,20250428,000000,3.1788,3.1788,2.97,3.11,1335320,0
+HOUS.US,D,20250429,000000,2.995,3.2781,2.9,3.21,1070516,0
+HOUS.US,D,20250430,000000,3.3,3.495,3.08,3.46,1562203,0
+HOUS.US,D,20250501,000000,3.55,3.86,3.46,3.73,1811078,0
+HOUS.US,D,20250502,000000,3.82,4,3.77,3.79,1313902,0
+HOUS.US,D,20250505,000000,3.77,3.865,3.68,3.79,1134592,0
+HOUS.US,D,20250506,000000,3.73,3.775,3.62,3.71,805586,0
+HOUS.US,D,20250507,000000,3.745,3.79,3.67,3.71,602558,0
+HOUS.US,D,20250508,000000,3.755,3.77,3.535,3.65,800454,0
+HOUS.US,D,20250509,000000,3.645,3.68,3.56,3.56,805244,0
+HOUS.US,D,20250512,000000,3.743,3.88,3.715,3.8,1014797,0
+HOUS.US,D,20250513,000000,3.815,3.88,3.72,3.81,834481,0
+HOUS.US,D,20250514,000000,3.8,3.8,3.7,3.75,709846,0
+HOUS.US,D,20250515,000000,3.755,3.76,3.62,3.68,439384,0
+HOUS.US,D,20250516,000000,3.7,3.815,3.67,3.78,619736,0
+HOUS.US,D,20250519,000000,3.63,3.76,3.63,3.67,654672,0
+HOUS.US,D,20250520,000000,3.67,3.735,3.61,3.7,794101,0
+HOUS.US,D,20250521,000000,3.649,3.6722,3.26,3.27,1184088,0
+HOUS.US,D,20250522,000000,3.28,3.28,3.125,3.22,804254,0
+HOUS.US,D,20250523,000000,3.15,3.39,3.1,3.34,1397445,0
+HOUS.US,D,20250527,000000,3.434,3.44,3.34,3.39,721971,0
+HOUS.US,D,20250528,000000,3.4,3.42,3.3,3.33,726240,0
+HOUS.US,D,20250529,000000,3.418,3.52,3.34,3.5,963507,0
+HOUS.US,D,20250530,000000,3.44,3.535,3.4,3.49,1343873,0
+HOUS.US,D,20250602,000000,3.48,3.485,3.4,3.45,765777,0
+HOUS.US,D,20250603,000000,3.494,3.53,3.42,3.53,654267,0
+HOUS.US,D,20250604,000000,3.515,3.61,3.5,3.6,557517,0
+HOUS.US,D,20250605,000000,3.59,3.69,3.56,3.58,637769,0
+HOUS.US,D,20250606,000000,3.6599,3.86,3.615,3.85,1106645,0
+HOUS.US,D,20250609,000000,3.855,3.98,3.7335,3.77,617092,0
+HOUS.US,D,20250610,000000,3.82,3.935,3.77,3.91,643125,0
+HOUS.US,D,20250611,000000,3.905,4.06,3.905,3.99,966773,0
+HOUS.US,D,20250612,000000,3.9639,4.11,3.96,4.08,646131,0
+HOUS.US,D,20250613,000000,4,4.08,3.94,3.99,943163,0
+HOUS.US,D,20250616,000000,4.01,4.15,4.005,4.03,721398,0
+HOUS.US,D,20250617,000000,3.76,3.93,3.61,3.72,845226,0
+HOUS.US,D,20250618,000000,3.75,3.76,3.57,3.58,844520,0
+HOUS.US,D,20250620,000000,3.67,3.805,3.535,3.56,2787426,0
+HOUS.US,D,20250623,000000,3.55,3.625,3.45,3.57,782023,0
+HOUS.US,D,20250624,000000,3.65,3.745,3.555,3.66,891759,0
+HOUS.US,D,20250625,000000,3.66,3.66,3.49,3.5,999378,0
+HOUS.US,D,20250626,000000,3.51,3.665,3.48,3.66,648790,0
+HOUS.US,D,20250627,000000,3.655,3.79,3.615,3.74,1607052,0
+HOUS.US,D,20250630,000000,3.775,3.79,3.595,3.62,966196,0
+HOUS.US,D,20250701,000000,3.59,3.87,3.58,3.74,1009691,0
+HOUS.US,D,20250702,000000,3.78,3.81,3.71,3.75,748979,0
+HOUS.US,D,20250703,000000,3.79,3.82,3.765,3.8,240317,0
+HOUS.US,D,20250707,000000,3.7645,3.78,3.605,3.64,685358,0
+HOUS.US,D,20250708,000000,3.65,3.85,3.625,3.78,808095,0
+HOUS.US,D,20250709,000000,3.78,3.95,3.76,3.94,401046,0
+HOUS.US,D,20250710,000000,3.95,4.105,3.94,4.08,762676,0
+HOUS.US,D,20250711,000000,3.985,4.095,3.97,4.08,755774,0
+HOUS.US,D,20250714,000000,4.04,4.11,4.04,4.08,917867,0
+HOUS.US,D,20250715,000000,4.0664,4.09,3.83,3.83,955726,0
+HOUS.US,D,20250716,000000,3.85,4,3.835,3.98,701438,0
+HOUS.US,D,20250717,000000,3.96,4.06,3.915,4.03,683427,0
+HOUS.US,D,20250718,000000,4.0534,4.08,3.965,4,550769,0
+HOUS.US,D,20250721,000000,4.04,4.235,4.04,4.16,814865,0
+HOUS.US,D,20250722,000000,4.22,4.625,4.21,4.54,4439709,0
+HOUS.US,D,20250723,000000,4.58,4.73,4.47,4.7,2592490,0
+HOUS.US,D,20250724,000000,4.67,4.7232,4.54,4.63,1167213,0
+HOUS.US,D,20250725,000000,4.6456,4.765,4.52,4.74,1146399,0
+HOUS.US,D,20250728,000000,4.74,4.77,4.645,4.69,1651892,0
+HOUS.US,D,20250729,000000,4.408,5.24,4.4,5.2,4365265,0
+HOUS.US,D,20250730,000000,5.185,5.25,4.55,4.78,2143154,0
+HOUS.US,D,20250731,000000,4.645,4.7401,4.545,4.62,1097595,0
+HOUS.US,D,20250801,000000,4.65,4.66,4.285,4.49,1657714,0
+HOUS.US,D,20250804,000000,4.55,4.775,4.37,4.76,1165918,0
+HOUS.US,D,20250805,000000,4.8,5.12,4.61,5.05,1929538,0
+HOUS.US,D,20250806,000000,5,5.25,4.93,5.15,1198648,0
+HOUS.US,D,20250807,000000,5.1708,5.21,5.005,5.08,988477,0
+HOUS.US,D,20250808,000000,5.14,5.27,4.955,5.04,806584,0
+HOUS.US,D,20250811,000000,5.1,5.3492,4.995,5.2,1112303,0
+HOUS.US,D,20250812,000000,5.225,5.385,5.15,5.33,1295184,0
+HOUS.US,D,20250813,000000,5.43,5.86,5.395,5.86,1772517,0
+HOUS.US,D,20250814,000000,5.61,5.85,5.59,5.67,1328418,0
+HOUS.US,D,20250815,000000,5.63,5.84,5.61,5.76,1114132,0
+HOUS.US,D,20250818,000000,5.83,5.8539,5.52,5.55,852856,0
+HOUS.US,D,20250819,000000,5.57,5.82,5.57,5.72,1359415,0
+HOUS.US,D,20250820,000000,5.735,5.74,5.415,5.46,611931,0
+HOUS.US,D,20250821,000000,5.42,5.49,5.35,5.47,992341,0
+HOUS.US,D,20250822,000000,5.49,5.91,5.4448,5.87,1186704,0
+HOUS.US,D,20250825,000000,5.815,6.145,5.74,6.07,1215695,0
+HOUS.US,D,20250826,000000,6.1045,6.63,6.02,6.43,4676711,0
+HOUS.US,D,20250827,000000,6.43,6.545,6.32,6.41,1043464,0
+HOUS.US,D,20250828,000000,6.48,6.5,6.125,6.23,1456683,0
+HOUS.US,D,20250829,000000,6.24,6.335,6.05,6.11,892029,0
+HOUS.US,D,20250902,000000,5.96,6.01,5.82,5.92,1347537,0
+HOUS.US,D,20250903,000000,5.855,5.9999,5.83,5.98,618857,0
+HOUS.US,D,20250904,000000,6.06,6.305,5.97,6.21,1124564,0
+HOUS.US,D,20250905,000000,6.37,6.59,6.3,6.46,1374945,0
+HOUS.US,D,20250908,000000,6.52,6.62,6.3912,6.51,1218359,0
+HOUS.US,D,20250909,000000,6.4,6.41,6.105,6.12,916635,0
+HOUS.US,D,20250910,000000,6.243,6.34,6.1,6.24,885655,0
+HOUS.US,D,20250911,000000,6.25,6.91,6.2,6.81,1588478,0
+HOUS.US,D,20250912,000000,6.79,7.205,6.66,7.14,1475587,0
+HOUS.US,D,20250915,000000,7.16,7.31,7.16,7.22,1203951,0
+HOUS.US,D,20250916,000000,7.21,7.2544,6.84,7.01,1487717,0
+HOUS.US,D,20250917,000000,7.065,7.552,7.06,7.15,1767197,0
+HOUS.US,D,20250918,000000,7.19,7.42,7.06,7.36,1508565,0
+HOUS.US,D,20250919,000000,7.345,7.4283,7,7.07,3478530,0
+HOUS.US,D,20250922,000000,11.1,12.03,9.935,10.29,31042095,0
+HOUS.US,D,20250923,000000,10.625,10.74,10.0501,10.46,6735622,0
+HOUS.US,D,20250924,000000,10.48,10.81,10.41,10.41,8229866,0
+HOUS.US,D,20250925,000000,10.22,10.65,10.2002,10.42,4642724,0
+HOUS.US,D,20250926,000000,10.505,10.65,10.395,10.44,4551353,0
+HOUS.US,D,20250929,000000,10.525,10.99,10.38,10.94,3972771,0
+HOUS.US,D,20250930,000000,10.93,11.09,10.56,10.59,4119081,0
+HOUS.US,D,20251001,000000,10.55,10.69,9.99,10.11,3598154,0
+HOUS.US,D,20251002,000000,10.09,10.22,9.75,10.04,3714251,0
+HOUS.US,D,20251003,000000,10.005,10.72,9.96,10.64,4564751,0
+HOUS.US,D,20251006,000000,10.705,10.73,10.17,10.31,2525999,0
+HOUS.US,D,20251007,000000,10.23,10.3,9.72,9.83,3765618,0
+HOUS.US,D,20251008,000000,9.99,10.0342,9.79,9.86,2743644,0
+HOUS.US,D,20251009,000000,9.82,9.85,9.64,9.75,3476509,0
+HOUS.US,D,20251010,000000,9.925,9.97,9.42,9.44,3413447,0
+HOUS.US,D,20251013,000000,9.64,9.64,9.14,9.26,1695298,0
+HOUS.US,D,20251014,000000,9.165,9.79,9.16,9.64,2568477,0
+HOUS.US,D,20251015,000000,9.515,10.08,9.51,9.72,3830411,0
+HOUS.US,D,20251016,000000,9.8,10.06,9.71,9.76,2533296,0
+HOUS.US,D,20251017,000000,9.61,9.76,9.49,9.67,4433484,0
+HOUS.US,D,20251020,000000,9.7943,10.04,9.71,9.98,2536409,0
+HOUS.US,D,20251021,000000,9.98,10.34,9.85,10.03,3466589,0
+HOUS.US,D,20251022,000000,9.97,10.14,9.9,10.07,3103068,0
+HOUS.US,D,20251023,000000,10.06,10.3,9.91,10.12,2518368,0
+HOUS.US,D,20251024,000000,10.26,10.85,10.25,10.74,3120804,0
+HOUS.US,D,20251027,000000,10.74,10.75,10.53,10.71,2464925,0
+HOUS.US,D,20251028,000000,10.675,10.8099,10.43,10.43,2221672,0
+HOUS.US,D,20251029,000000,10.39,10.485,9.905,9.97,2570341,0
+HOUS.US,D,20251030,000000,9.76,9.92,9.6,9.7,1419824,0
+HOUS.US,D,20251031,000000,9.64,10.13,9.595,10.05,3259215,0
+HOUS.US,D,20251103,000000,10,10.21,9.76,10.19,2180416,0
+HOUS.US,D,20251104,000000,10.29,11.41,10.17,10.98,3494821,0
+HOUS.US,D,20251105,000000,10.79,11.71,10.79,11.61,2970528,0
+HOUS.US,D,20251106,000000,11.58,11.75,11.22,11.29,2914693,0
+HOUS.US,D,20251107,000000,11.29,11.575,11.13,11.42,2003067,0
+HOUS.US,D,20251110,000000,11.56,11.96,11.31,11.8,1813993,0
+HOUS.US,D,20251111,000000,11.84,12.635,11.78,12.62,2500503,0
+HOUS.US,D,20251112,000000,12.565,12.93,12.36,12.67,2819121,0
+HOUS.US,D,20251113,000000,12.6676,12.83,12.455,12.64,3361296,0
+HOUS.US,D,20251114,000000,12.3439,12.79,12.34,12.52,2043180,0
+HOUS.US,D,20251117,000000,12.485,12.74,12.35,12.52,1571491,0
+HOUS.US,D,20251118,000000,12.51,12.73,12.31,12.48,1525048,0
+HOUS.US,D,20251119,000000,12.49,12.835,12.45,12.55,2137519,0
+HOUS.US,D,20251120,000000,12.8,13.165,12.24,12.28,2037581,0
+HOUS.US,D,20251121,000000,12.43,13.6,12.31,13.55,2147902,0
+HOUS.US,D,20251124,000000,13.73,14.5,13.66,14.33,4638410,0
+HOUS.US,D,20251125,000000,14.31,14.93,14.24,14.35,1890010,0
+HOUS.US,D,20251126,000000,14.17,14.49,14.05,14.22,1356510,0
+HOUS.US,D,20251128,000000,14.4041,14.4041,14.05,14.25,700439,0
+HOUS.US,D,20251201,000000,13.82,14.66,13.68,14.63,1715945,0
+HOUS.US,D,20251202,000000,14.68,14.72,14.23,14.35,1637031,0
+HOUS.US,D,20251203,000000,14.46,14.925,14.12,14.29,2035527,0
+HOUS.US,D,20251204,000000,14.2,14.48,14.175,14.19,1566025,0
+HOUS.US,D,20251205,000000,14.265,14.34,14.05,14.1,825805,0
+HOUS.US,D,20251208,000000,14.77,14.97,14.1,14.12,2072296,0
+HOUS.US,D,20251209,000000,14.145,14.81,14.13,14.7,1620607,0
+HOUS.US,D,20251210,000000,14.6951,14.78,14.25,14.33,1944904,0
+HOUS.US,D,20251211,000000,14.385,14.79,14.38,14.79,1819859,0
+HOUS.US,D,20251212,000000,14.91,15.14,14.53,14.59,1795044,0
+HOUS.US,D,20251215,000000,14.505,14.54,13.84,13.99,1868372,0
+HOUS.US,D,20251216,000000,13.94,14.815,13.94,14.77,1390946,0
+HOUS.US,D,20251217,000000,14.855,14.965,14.21,14.26,1396820,0
+HOUS.US,D,20251218,000000,14.625,15.06,14.535,14.57,1207097,0
+HOUS.US,D,20251219,000000,14.535,14.55,14.25,14.48,2220463,0
+HOUS.US,D,20251222,000000,14.55,14.56,14.215,14.53,802090,0
+HOUS.US,D,20251223,000000,14.455,14.68,14.1,14.23,1760018,0
+HOUS.US,D,20251224,000000,14.02,14.3701,13.91,14.27,881172,0
+HOUS.US,D,20251226,000000,14.25,14.34,13.95,14.16,573254,0
+HOUS.US,D,20251229,000000,14.13,14.44,13.935,14.35,894189,0
+HOUS.US,D,20251230,000000,14.22,14.39,14.1,14.22,1198864,0
+HOUS.US,D,20251231,000000,14.11,14.24,14.06,14.16,1418460,0
+HOUS.US,D,20260102,000000,14.17,14.46,13.905,13.96,1791452,0
+HOUS.US,D,20260105,000000,13.895,14.54,13.84,14.43,1290503,0
+HOUS.US,D,20260106,000000,14.2,14.55,13.71,14.45,1483619,0
+HOUS.US,D,20260107,000000,16.93,18.03,16.23,17.03,29217658,0
+HOUS.US,D,20260108,000000,17.02,17.7,16.35,17.64,11481598,0
diff --git a/daily/us/nyse stocks/1/hshp.us.txt b/daily/us/nyse stocks/1/hshp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..356cb5e02b6537291adbc19de36ee7851f0d1401
--- /dev/null
+++ b/daily/us/nyse stocks/1/hshp.us.txt	
@@ -0,0 +1,724 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HSHP.US,D,20230331,000000,6.05,6.12,5.8,5.8,307800,0
+HSHP.US,D,20230403,000000,5.8,6.5,5.8,6.1,84851,0
+HSHP.US,D,20230404,000000,6,6,5.88,5.95,19743,0
+HSHP.US,D,20230405,000000,6,6,5.92,5.92,9043,0
+HSHP.US,D,20230406,000000,5.955,5.989,5.83,5.85,21969,0
+HSHP.US,D,20230410,000000,5.92,6.075,5.81,5.84,52585,0
+HSHP.US,D,20230411,000000,5.83,5.85,5.7,5.8125,99885,0
+HSHP.US,D,20230412,000000,5.81,5.81,5.75,5.8,85502,0
+HSHP.US,D,20230413,000000,5.8,5.85,5.77,5.8,90743,0
+HSHP.US,D,20230414,000000,5.8,5.85,5.8,5.84,10727,0
+HSHP.US,D,20230417,000000,5.96,5.96,5.84,5.87,14655,0
+HSHP.US,D,20230418,000000,5.89,5.91,5.8,5.91,17827,0
+HSHP.US,D,20230419,000000,5.81,5.85,5.8,5.85,23143,0
+HSHP.US,D,20230420,000000,5.8,5.87,5.77,5.87,54131,0
+HSHP.US,D,20230421,000000,5.8,5.8,5.7,5.8,81278,0
+HSHP.US,D,20230424,000000,5.8,5.93,5.73,5.8,65922,0
+HSHP.US,D,20230425,000000,5.8,5.8,5.64,5.79,67120,0
+HSHP.US,D,20230426,000000,5.8,5.8,5.68,5.77,31317,0
+HSHP.US,D,20230427,000000,5.8,5.8,5.63,5.75,42122,0
+HSHP.US,D,20230428,000000,5.8,5.8,5.7,5.79,61311,0
+HSHP.US,D,20230501,000000,5.79,5.79,5.7,5.78,9106,0
+HSHP.US,D,20230502,000000,5.76,5.76,5.54,5.58,27745,0
+HSHP.US,D,20230503,000000,5.57,5.81,5.57,5.81,17389,0
+HSHP.US,D,20230504,000000,5.68,5.68,5.32,5.45,33112,0
+HSHP.US,D,20230505,000000,5.54,5.81,5.54,5.81,24053,0
+HSHP.US,D,20230508,000000,5.81,5.81,5.44,5.67,18104,0
+HSHP.US,D,20230509,000000,5.8,5.8,5.5501,5.72,14402,0
+HSHP.US,D,20230510,000000,5.68,5.73,5.56,5.65,78634,0
+HSHP.US,D,20230511,000000,5.7,5.74,5.5,5.5,42906,0
+HSHP.US,D,20230512,000000,5.57,5.57,5.57,5.57,1478,0
+HSHP.US,D,20230515,000000,5.46,5.5,5.3,5.42,130644,0
+HSHP.US,D,20230516,000000,5.44,5.451,5.42,5.42,5205,0
+HSHP.US,D,20230517,000000,5.49,5.81,5.48,5.6,28307,0
+HSHP.US,D,20230518,000000,5.6,5.6,5.405,5.48,12040,0
+HSHP.US,D,20230519,000000,5.42,5.42,5.2,5.32,27012,0
+HSHP.US,D,20230522,000000,5.39,5.445,5.26,5.4,14574,0
+HSHP.US,D,20230523,000000,5.45,5.81,5.37,5.59,80484,0
+HSHP.US,D,20230524,000000,5.15,5.35,5.04,5.15,31497,0
+HSHP.US,D,20230525,000000,5.14,5.64,5.09,5.4,77053,0
+HSHP.US,D,20230526,000000,5.33,5.5,5.3,5.44,8947,0
+HSHP.US,D,20230530,000000,5.33,5.37,5.115,5.29,30141,0
+HSHP.US,D,20230531,000000,5,5.06,4.85,5.06,72306,0
+HSHP.US,D,20230601,000000,5,5.365,4.905,5.14,30043,0
+HSHP.US,D,20230602,000000,5.13,5.6,5.1,5.37,47300,0
+HSHP.US,D,20230605,000000,5.39,5.59,5.24,5.42,85011,0
+HSHP.US,D,20230606,000000,5.26,5.8,5.2,5.8,106503,0
+HSHP.US,D,20230607,000000,5.55,5.81,5.51,5.81,109239,0
+HSHP.US,D,20230608,000000,5.7,5.85,5.3,5.8,234484,0
+HSHP.US,D,20230609,000000,5.59,5.7,5.5,5.58,89095,0
+HSHP.US,D,20230612,000000,5.45,5.83,5.43,5.66,69144,0
+HSHP.US,D,20230613,000000,5.55,5.85,5.46,5.74,72345,0
+HSHP.US,D,20230614,000000,5.51,5.76,5.51,5.68,81686,0
+HSHP.US,D,20230615,000000,5.72,6.22,5.7,6,146765,0
+HSHP.US,D,20230616,000000,5.83,6.05,5.8,5.94,106839,0
+HSHP.US,D,20230620,000000,5.69,5.92,5.57,5.79,119726,0
+HSHP.US,D,20230621,000000,5.54,5.77,5.54,5.7,259250,0
+HSHP.US,D,20230622,000000,5.69,6.12,5.61,6.08,315039,0
+HSHP.US,D,20230623,000000,5.8,6.61,5.72,6.34,3095370,0
+HSHP.US,D,20230626,000000,5.87,6,5.55,5.66,270566,0
+HSHP.US,D,20230627,000000,5.59,5.7,5.46,5.47,166547,0
+HSHP.US,D,20230628,000000,5.3,5.5201,5.2,5.47,179281,0
+HSHP.US,D,20230629,000000,5.25,5.4114,5.22,5.33,194288,0
+HSHP.US,D,20230630,000000,5.37,5.5766,5.37,5.56,72631,0
+HSHP.US,D,20230703,000000,5.56,5.6401,5.5,5.59,61844,0
+HSHP.US,D,20230705,000000,5.32,5.61,5.32,5.42,143097,0
+HSHP.US,D,20230706,000000,5.37,5.39,5.14,5.16,126311,0
+HSHP.US,D,20230707,000000,5.26,5.38,5.21,5.38,25551,0
+HSHP.US,D,20230710,000000,5.34,5.44,5.34,5.39,14259,0
+HSHP.US,D,20230711,000000,5.5,5.825,5.46,5.79,96357,0
+HSHP.US,D,20230712,000000,5.8,5.8,5.71,5.73,44451,0
+HSHP.US,D,20230713,000000,5.81,5.81,5.65,5.77,16278,0
+HSHP.US,D,20230714,000000,5.7,5.7,5.47,5.49,23747,0
+HSHP.US,D,20230717,000000,5.51,5.65,5.34,5.6,55813,0
+HSHP.US,D,20230718,000000,5.57,5.74,5.54,5.67,32583,0
+HSHP.US,D,20230719,000000,5.69,5.69,5.46,5.58,23323,0
+HSHP.US,D,20230720,000000,5.71,6.03,5.62,5.86,55369,0
+HSHP.US,D,20230721,000000,5.84,5.89,5.745,5.87,35708,0
+HSHP.US,D,20230724,000000,5.75,5.765,5.635,5.71,24658,0
+HSHP.US,D,20230725,000000,5.63,5.945,5.63,5.9,31310,0
+HSHP.US,D,20230726,000000,5.88,5.88,5.76,5.82,25855,0
+HSHP.US,D,20230727,000000,5.92,5.92,5.78,5.86,32781,0
+HSHP.US,D,20230728,000000,5.78,6,5.77,6,111088,0
+HSHP.US,D,20230731,000000,6.06,6.15,5.98,6.03,256676,0
+HSHP.US,D,20230801,000000,5.98,5.98,5.84,5.86,37027,0
+HSHP.US,D,20230802,000000,5.8,5.99,5.79,5.92,22822,0
+HSHP.US,D,20230803,000000,6.02,6.08,6,6.05,21581,0
+HSHP.US,D,20230804,000000,6.1,6.23,6,6.03,33810,0
+HSHP.US,D,20230807,000000,6.16,6.16,6.02,6.1,18645,0
+HSHP.US,D,20230808,000000,6,6,5.84,5.91,66048,0
+HSHP.US,D,20230809,000000,6.05,6.05,5.81,5.88,222457,0
+HSHP.US,D,20230810,000000,5.8,5.88,5.5,5.63,134944,0
+HSHP.US,D,20230811,000000,5.67,5.69,5.5142,5.69,31098,0
+HSHP.US,D,20230814,000000,5.61,5.76,5.6,5.76,23974,0
+HSHP.US,D,20230815,000000,5.71,5.71,5.55,5.59,36610,0
+HSHP.US,D,20230816,000000,5.59,5.65,5.51,5.61,21404,0
+HSHP.US,D,20230817,000000,5.56,5.7,5.5,5.66,49683,0
+HSHP.US,D,20230818,000000,5.5,5.62,5.48,5.54,108497,0
+HSHP.US,D,20230821,000000,5.46,5.46,5.05,5.16,164229,0
+HSHP.US,D,20230822,000000,5.16,5.27,5.03,5.05,79575,0
+HSHP.US,D,20230823,000000,5.03,5.27,5.03,5.09,66032,0
+HSHP.US,D,20230824,000000,5.06,5.07,4.79,4.82,151553,0
+HSHP.US,D,20230825,000000,4.91,4.9627,4.78,4.86,111581,0
+HSHP.US,D,20230828,000000,4.91,5.19,4.91,4.96,90047,0
+HSHP.US,D,20230829,000000,4.99,5.2,4.99,5.18,42847,0
+HSHP.US,D,20230830,000000,5.13,5.13,4.76,4.88,146050,0
+HSHP.US,D,20230831,000000,5.01,5.2,4.88,4.96,81034,0
+HSHP.US,D,20230901,000000,5.04,5.04,4.86,4.99,54417,0
+HSHP.US,D,20230905,000000,5,5.4,4.89,5.14,262566,0
+HSHP.US,D,20230906,000000,5.06,5.1,4.86,4.88,110522,0
+HSHP.US,D,20230907,000000,4.87,4.87,4.66,4.68,113345,0
+HSHP.US,D,20230908,000000,4.76,4.97,4.715,4.9,83592,0
+HSHP.US,D,20230911,000000,4.89,5.19,4.87,5.14,99872,0
+HSHP.US,D,20230912,000000,5.05,5.24,5.04,5.15,93552,0
+HSHP.US,D,20230913,000000,4.94,5.1,4.92,4.99,282731,0
+HSHP.US,D,20230914,000000,4.9,5.01,4.87,4.94,147990,0
+HSHP.US,D,20230915,000000,5,5,4.82,4.9,1575165,0
+HSHP.US,D,20230918,000000,4.8,4.87,4.69,4.73,89389,0
+HSHP.US,D,20230919,000000,4.75,4.96,4.75,4.78,369304,0
+HSHP.US,D,20230920,000000,4.86,4.87,4.72,4.73,66944,0
+HSHP.US,D,20230921,000000,4.74,4.84,4.65,4.8,71663,0
+HSHP.US,D,20230922,000000,4.83,4.99,4.82,4.82,80451,0
+HSHP.US,D,20230925,000000,4.78,4.86,4.68,4.77,88618,0
+HSHP.US,D,20230926,000000,4.79,4.9,4.78,4.82,55527,0
+HSHP.US,D,20230927,000000,4.86,4.98,4.86,4.9,62874,0
+HSHP.US,D,20230928,000000,4.73,4.855,4.67,4.82,54976,0
+HSHP.US,D,20230929,000000,4.86,4.875,4.75,4.83,24413,0
+HSHP.US,D,20231002,000000,4.83,4.98,4.83,4.93,75891,0
+HSHP.US,D,20231003,000000,4.87,5.05,4.83,4.9,178440,0
+HSHP.US,D,20231004,000000,4.8,4.81,4.66,4.69,116353,0
+HSHP.US,D,20231005,000000,4.68,4.92,4.68,4.9,56777,0
+HSHP.US,D,20231006,000000,4.9,4.995,4.84,4.87,132946,0
+HSHP.US,D,20231009,000000,4.99,4.99,4.81,4.85,35237,0
+HSHP.US,D,20231010,000000,4.88,5,4.815,4.86,68041,0
+HSHP.US,D,20231011,000000,4.84,4.94,4.75,4.93,102711,0
+HSHP.US,D,20231012,000000,4.95,5,4.86,4.91,62835,0
+HSHP.US,D,20231013,000000,4.9,4.98,4.85,4.93,30804,0
+HSHP.US,D,20231016,000000,4.94,4.94,4.76,4.85,70754,0
+HSHP.US,D,20231017,000000,4.844,5.02,4.84,5.01,56971,0
+HSHP.US,D,20231018,000000,5.07,5.13,5.04,5.11,112325,0
+HSHP.US,D,20231019,000000,5.03,5.18,5,5.16,58325,0
+HSHP.US,D,20231020,000000,5.09,5.09,4.95,5,41709,0
+HSHP.US,D,20231023,000000,4.89,4.92,4.8,4.87,62856,0
+HSHP.US,D,20231024,000000,4.901,4.98,4.86,4.93,62937,0
+HSHP.US,D,20231025,000000,4.78,4.835,4.75,4.78,129096,0
+HSHP.US,D,20231026,000000,4.68,4.708,4.6,4.68,158785,0
+HSHP.US,D,20231027,000000,4.62,4.69,4.57,4.67,96141,0
+HSHP.US,D,20231030,000000,4.63,4.63,4.5,4.53,47629,0
+HSHP.US,D,20231031,000000,4.5,4.5572,4.44,4.54,105755,0
+HSHP.US,D,20231101,000000,4.48,4.5699,4.42,4.56,65505,0
+HSHP.US,D,20231102,000000,4.57,4.67,4.48,4.66,105764,0
+HSHP.US,D,20231103,000000,4.6,4.84,4.57,4.71,48479,0
+HSHP.US,D,20231106,000000,4.68,4.71,4.5654,4.65,55153,0
+HSHP.US,D,20231107,000000,4.47,4.52,4.3,4.4,912251,0
+HSHP.US,D,20231108,000000,4.45,4.45,4.37,4.4,102063,0
+HSHP.US,D,20231109,000000,4.54,4.6464,4.51,4.6,168450,0
+HSHP.US,D,20231110,000000,4.6,4.7,4.53,4.68,116320,0
+HSHP.US,D,20231113,000000,4.59,4.71,4.57,4.7,174541,0
+HSHP.US,D,20231114,000000,4.77,4.95,4.65,4.95,61945,0
+HSHP.US,D,20231115,000000,4.84,4.99,4.83,4.96,65623,0
+HSHP.US,D,20231116,000000,4.97,5.14,4.955,5.08,151959,0
+HSHP.US,D,20231117,000000,5.05,5.17,4.98,5.15,90842,0
+HSHP.US,D,20231120,000000,5.15,5.18,5.08,5.12,98760,0
+HSHP.US,D,20231121,000000,5.29,5.32,5.09,5.26,127876,0
+HSHP.US,D,20231122,000000,5.27,5.39,5.24,5.35,34444,0
+HSHP.US,D,20231124,000000,5.67,5.8583,5.65,5.76,125168,0
+HSHP.US,D,20231127,000000,5.78,5.79,5.68,5.78,116581,0
+HSHP.US,D,20231128,000000,5.68,5.79,5.64,5.69,144581,0
+HSHP.US,D,20231129,000000,5.8,5.85,5.76,5.82,158438,0
+HSHP.US,D,20231130,000000,5.85,6.07,5.84,6,289004,0
+HSHP.US,D,20231201,000000,6.02,6.26,6.02,6.09,143857,0
+HSHP.US,D,20231204,000000,6.19,6.27,6.08,6.17,326151,0
+HSHP.US,D,20231205,000000,5.71,6.16,5.71,6.09,244185,0
+HSHP.US,D,20231206,000000,5.81,6.07,5.8,5.86,205486,0
+HSHP.US,D,20231207,000000,5.77,5.97,5.67,5.93,126854,0
+HSHP.US,D,20231208,000000,5.89,6.13,5.85,6.07,162344,0
+HSHP.US,D,20231211,000000,5.9,6.11,5.79,6.03,192759,0
+HSHP.US,D,20231212,000000,5.95,5.98,5.81,5.84,171421,0
+HSHP.US,D,20231213,000000,5.84,5.94,5.63,5.82,138851,0
+HSHP.US,D,20231214,000000,6.06,6.27,6.06,6.15,161283,0
+HSHP.US,D,20231215,000000,6.15,6.64,6.15,6.49,1781976,0
+HSHP.US,D,20231218,000000,6.53,6.6,6.35,6.46,143688,0
+HSHP.US,D,20231219,000000,6.4,6.74,6.39,6.66,116116,0
+HSHP.US,D,20231220,000000,6.5,6.65,6.32,6.34,146852,0
+HSHP.US,D,20231221,000000,6.45,6.48,6.31,6.45,63391,0
+HSHP.US,D,20231222,000000,6.55,6.99,6.55,6.98,88940,0
+HSHP.US,D,20231226,000000,7.11,7.11,6.695,6.75,102943,0
+HSHP.US,D,20231227,000000,6.68,6.71,6.44,6.71,183517,0
+HSHP.US,D,20231228,000000,6.67,6.83,6.67,6.79,59792,0
+HSHP.US,D,20231229,000000,6.75,6.93,6.69,6.76,66714,0
+HSHP.US,D,20240102,000000,6.77,6.79,6.44,6.55,69010,0
+HSHP.US,D,20240103,000000,6.67,6.7908,6.64,6.67,103428,0
+HSHP.US,D,20240104,000000,6.99,7.21,6.88,7.02,135019,0
+HSHP.US,D,20240105,000000,6.93,7.49,6.89,7.43,175114,0
+HSHP.US,D,20240108,000000,6.98,7.08,6.75,6.81,219304,0
+HSHP.US,D,20240109,000000,6.81,6.82,6.38,6.45,132919,0
+HSHP.US,D,20240110,000000,6.56,6.72,6.54,6.64,77140,0
+HSHP.US,D,20240111,000000,6.63,6.63,6.41,6.46,62591,0
+HSHP.US,D,20240112,000000,6.73,6.78,6.49,6.53,59061,0
+HSHP.US,D,20240116,000000,6.6,6.67,6.44,6.53,72312,0
+HSHP.US,D,20240117,000000,6.44,6.57,6.4,6.53,42086,0
+HSHP.US,D,20240118,000000,6.64,6.87,6.64,6.81,59155,0
+HSHP.US,D,20240119,000000,6.85,6.89,6.75,6.88,90431,0
+HSHP.US,D,20240122,000000,6.98,7.0337,6.91,6.97,29669,0
+HSHP.US,D,20240123,000000,6.81,6.95,6.74,6.91,66541,0
+HSHP.US,D,20240124,000000,7.04,7.19,6.93,7.19,105346,0
+HSHP.US,D,20240125,000000,7.02,7.27,6.88,7.24,89608,0
+HSHP.US,D,20240126,000000,7.1,7.14,6.89,6.98,106903,0
+HSHP.US,D,20240129,000000,7.01,7.01,6.69,6.78,59205,0
+HSHP.US,D,20240130,000000,6.79,6.79,6.65,6.66,35703,0
+HSHP.US,D,20240131,000000,6.84,6.84,6.5,6.51,97982,0
+HSHP.US,D,20240201,000000,6.64,6.66,6.44,6.51,78191,0
+HSHP.US,D,20240202,000000,6.44,6.54,6.3789,6.41,47135,0
+HSHP.US,D,20240205,000000,6.48,6.69,6.45,6.58,49330,0
+HSHP.US,D,20240206,000000,6.79,7.1099,6.79,6.97,139307,0
+HSHP.US,D,20240207,000000,6.84,7.34,6.77,7.25,112802,0
+HSHP.US,D,20240208,000000,6.98,7.26,6.9321,7.05,105558,0
+HSHP.US,D,20240209,000000,7.17,7.31,7.07,7.23,60938,0
+HSHP.US,D,20240212,000000,7.23,7.44,7.18,7.34,71922,0
+HSHP.US,D,20240213,000000,7.33,7.33,6.93,6.98,68703,0
+HSHP.US,D,20240214,000000,7.26,7.295,7.06,7.22,60651,0
+HSHP.US,D,20240215,000000,7.21,7.46,6.98,7.45,121336,0
+HSHP.US,D,20240216,000000,7.53,7.67,7.29,7.64,120815,0
+HSHP.US,D,20240220,000000,7.53,7.69,7.34,7.62,67305,0
+HSHP.US,D,20240221,000000,7.53,7.95,7.46,7.79,72567,0
+HSHP.US,D,20240222,000000,7.76,8.05,7.76,7.93,101431,0
+HSHP.US,D,20240223,000000,8.06,8.5,8.02,8.38,124542,0
+HSHP.US,D,20240226,000000,8.07,8.1,7.65,7.69,110248,0
+HSHP.US,D,20240227,000000,7.84,8.2,7.82,8.14,77975,0
+HSHP.US,D,20240228,000000,8.04,8.305,7.985,8.04,169603,0
+HSHP.US,D,20240229,000000,7.92,8.01,7.7,7.89,159579,0
+HSHP.US,D,20240301,000000,8,8.27,8,8.04,114876,0
+HSHP.US,D,20240304,000000,8,8.025,7.8287,7.91,53307,0
+HSHP.US,D,20240305,000000,7.94,8.08,7.85,7.97,62990,0
+HSHP.US,D,20240306,000000,7.76,8.02,7.75,7.9,81462,0
+HSHP.US,D,20240307,000000,7.94,8.37,7.94,8.31,96822,0
+HSHP.US,D,20240308,000000,8.34,8.5447,8.215,8.38,62218,0
+HSHP.US,D,20240311,000000,8.06,8.0725,7.9,7.99,53594,0
+HSHP.US,D,20240312,000000,7.96,8.199,7.9,8.17,64187,0
+HSHP.US,D,20240313,000000,8.08,8.08,7.89,7.94,83635,0
+HSHP.US,D,20240314,000000,8.01,8.01,7.64,7.92,89493,0
+HSHP.US,D,20240315,000000,7.7,8.28,7.7,8.24,526469,0
+HSHP.US,D,20240318,000000,8.02,8.26,7.9,8.22,209292,0
+HSHP.US,D,20240319,000000,7.99,8.21,7.96,8.04,208907,0
+HSHP.US,D,20240320,000000,7.87,7.97,7.7,7.9,100821,0
+HSHP.US,D,20240321,000000,7.9,8.14,7.89,8,162110,0
+HSHP.US,D,20240322,000000,7.91,7.91,7.76,7.8,47872,0
+HSHP.US,D,20240325,000000,7.71,7.75,7.6,7.61,51895,0
+HSHP.US,D,20240326,000000,7.53,7.53,7.42,7.43,92050,0
+HSHP.US,D,20240327,000000,7.63,7.63,7.41,7.57,50095,0
+HSHP.US,D,20240328,000000,7.64,7.85,7.615,7.71,63718,0
+HSHP.US,D,20240401,000000,7.8,7.96,7.575,7.65,122842,0
+HSHP.US,D,20240402,000000,7.44,7.6282,7.4,7.44,92996,0
+HSHP.US,D,20240403,000000,7.64,7.9,7.64,7.83,94767,0
+HSHP.US,D,20240404,000000,7.8,7.885,7.62,7.64,61953,0
+HSHP.US,D,20240405,000000,7.79,7.93,7.79,7.83,58571,0
+HSHP.US,D,20240408,000000,7.89,7.99,7.75,7.87,106144,0
+HSHP.US,D,20240409,000000,7.69,7.78,7.62,7.66,49159,0
+HSHP.US,D,20240410,000000,7.51,7.61,7.46,7.58,112888,0
+HSHP.US,D,20240411,000000,7.81,7.83,7.5376,7.81,114259,0
+HSHP.US,D,20240412,000000,7.71,7.82,7.71,7.75,40857,0
+HSHP.US,D,20240415,000000,7.74,7.92,7.7,7.71,153887,0
+HSHP.US,D,20240416,000000,7.7,7.92,7.625,7.79,117004,0
+HSHP.US,D,20240417,000000,7.89,7.9,7.72,7.81,55555,0
+HSHP.US,D,20240418,000000,7.71,7.89,7.61,7.7,103521,0
+HSHP.US,D,20240419,000000,7.74,8.1,7.74,8.06,132034,0
+HSHP.US,D,20240422,000000,7.73,7.76,7.62,7.7,116324,0
+HSHP.US,D,20240423,000000,7.66,7.71,7.56,7.6,111122,0
+HSHP.US,D,20240424,000000,7.59,7.74,7.58,7.66,158995,0
+HSHP.US,D,20240425,000000,7.61,7.74,7.6,7.73,55404,0
+HSHP.US,D,20240426,000000,8.01,8.33,8,8.29,288674,0
+HSHP.US,D,20240429,000000,8.09,8.2,8,8.17,91285,0
+HSHP.US,D,20240430,000000,8.17,8.33,8.14,8.17,146640,0
+HSHP.US,D,20240501,000000,8.27,8.27,7.98,8.17,50856,0
+HSHP.US,D,20240502,000000,8.35,8.505,8.27,8.47,103217,0
+HSHP.US,D,20240503,000000,8.49,8.49,8.38,8.44,33406,0
+HSHP.US,D,20240506,000000,8.24,8.34,8.2,8.25,65139,0
+HSHP.US,D,20240507,000000,8.4,8.66,8.36,8.56,126490,0
+HSHP.US,D,20240508,000000,8.43,8.5,8.2738,8.41,126248,0
+HSHP.US,D,20240509,000000,8.48,8.7,8.41,8.59,131859,0
+HSHP.US,D,20240510,000000,8.67,8.7,8.5,8.54,42566,0
+HSHP.US,D,20240513,000000,8.72,8.77,8.66,8.74,74215,0
+HSHP.US,D,20240514,000000,8.75,8.78,8.54,8.71,51949,0
+HSHP.US,D,20240515,000000,8.71,8.75,8.5103,8.7,78270,0
+HSHP.US,D,20240516,000000,8.75,9.1433,8.75,9.02,86240,0
+HSHP.US,D,20240517,000000,9.06,9.26,9,9.21,56138,0
+HSHP.US,D,20240520,000000,9.25,9.39,9.22,9.23,42062,0
+HSHP.US,D,20240521,000000,9.04,9.185,8.99,9.1,52030,0
+HSHP.US,D,20240522,000000,8.77,8.795,8.58,8.73,56549,0
+HSHP.US,D,20240523,000000,8.71,8.74,8.42,8.5,69740,0
+HSHP.US,D,20240524,000000,8.67,8.8,8.64,8.64,50861,0
+HSHP.US,D,20240528,000000,9.03,9.19,8.97,9.15,127558,0
+HSHP.US,D,20240529,000000,9.34,9.39,9.14,9.22,111308,0
+HSHP.US,D,20240530,000000,9.48,9.545,9.34,9.45,172617,0
+HSHP.US,D,20240531,000000,9.65,9.65,9.43,9.53,73754,0
+HSHP.US,D,20240603,000000,9.75,9.7604,9.59,9.63,62770,0
+HSHP.US,D,20240604,000000,9.37,9.44,9.0812,9.24,75128,0
+HSHP.US,D,20240605,000000,9.29,9.6,9.2703,9.59,77306,0
+HSHP.US,D,20240606,000000,9.36,9.36,9.11,9.25,65445,0
+HSHP.US,D,20240607,000000,8.83,9.14,8.811,9.04,111724,0
+HSHP.US,D,20240610,000000,8.83,9.16,8.8,9.1,99991,0
+HSHP.US,D,20240611,000000,8.63,8.91,8.58,8.85,98395,0
+HSHP.US,D,20240612,000000,9.04,9.12,8.98,9.03,69987,0
+HSHP.US,D,20240613,000000,9.18,9.24,8.755,8.86,51466,0
+HSHP.US,D,20240614,000000,8.61,8.67,8.5,8.6,102392,0
+HSHP.US,D,20240617,000000,8.46,8.49,8.32,8.46,56283,0
+HSHP.US,D,20240618,000000,8.44,8.54,8.39,8.39,80870,0
+HSHP.US,D,20240620,000000,8.62,8.74,8.57,8.62,49868,0
+HSHP.US,D,20240621,000000,8.68,8.74,8.55,8.58,102884,0
+HSHP.US,D,20240624,000000,8.58,8.67,8.52,8.58,28877,0
+HSHP.US,D,20240625,000000,8.53,8.53,8.38,8.48,50578,0
+HSHP.US,D,20240626,000000,8.56,9.11,8.56,9,100506,0
+HSHP.US,D,20240627,000000,9.04,9.1,8.84,9.02,56556,0
+HSHP.US,D,20240628,000000,8.94,9.23,8.6631,9.16,1155454,0
+HSHP.US,D,20240701,000000,9.15,9.15,8.9,9.08,160572,0
+HSHP.US,D,20240702,000000,8.95,9.27,8.9056,9.09,103019,0
+HSHP.US,D,20240703,000000,8.99,9.13,8.94,8.94,94533,0
+HSHP.US,D,20240705,000000,8.68,8.68,8.42,8.52,139133,0
+HSHP.US,D,20240708,000000,8.38,8.49,8.35,8.43,61187,0
+HSHP.US,D,20240709,000000,8.27,8.47,8.24,8.34,69047,0
+HSHP.US,D,20240710,000000,8.26,8.47,8.235,8.45,97108,0
+HSHP.US,D,20240711,000000,8.18,8.43,8.06,8.36,118969,0
+HSHP.US,D,20240712,000000,8.32,8.47,8.25,8.34,84607,0
+HSHP.US,D,20240715,000000,8.12,8.39,8.12,8.32,119283,0
+HSHP.US,D,20240716,000000,8.28,8.54,8.28,8.45,95568,0
+HSHP.US,D,20240717,000000,8.43,8.61,8.43,8.52,87818,0
+HSHP.US,D,20240718,000000,8.32,8.45,8.145,8.18,81495,0
+HSHP.US,D,20240719,000000,8.05,8.2,8.04,8.07,70870,0
+HSHP.US,D,20240722,000000,8.03,8.54,7.97,8.43,88042,0
+HSHP.US,D,20240723,000000,8.36,8.47,8.31,8.41,82032,0
+HSHP.US,D,20240724,000000,8.28,8.44,8.23,8.24,70021,0
+HSHP.US,D,20240725,000000,8.11,8.27,8.03,8.13,125744,0
+HSHP.US,D,20240726,000000,8.05,8.1698,7.96,8.07,72261,0
+HSHP.US,D,20240729,000000,8.05,8.17,7.96,7.96,59657,0
+HSHP.US,D,20240730,000000,7.95,8,7.88,7.95,54591,0
+HSHP.US,D,20240731,000000,7.98,8.21,7.94,8.12,57454,0
+HSHP.US,D,20240801,000000,8.02,8.07,7.75,7.78,88613,0
+HSHP.US,D,20240802,000000,7.5,7.584,7.39,7.4,175057,0
+HSHP.US,D,20240805,000000,7.11,7.28,7.04,7.27,152431,0
+HSHP.US,D,20240806,000000,7.19,7.368,7.19,7.28,57352,0
+HSHP.US,D,20240807,000000,7.64,7.68,7.46,7.49,77983,0
+HSHP.US,D,20240808,000000,7.7,7.71,7.5,7.58,62551,0
+HSHP.US,D,20240809,000000,7.67,7.68,7.47,7.48,61749,0
+HSHP.US,D,20240812,000000,7.83,7.84,7.57,7.73,152576,0
+HSHP.US,D,20240813,000000,7.8,7.9,7.65,7.88,50196,0
+HSHP.US,D,20240814,000000,7.86,7.92,7.75,7.81,57447,0
+HSHP.US,D,20240815,000000,7.63,7.9,7.6,7.77,85143,0
+HSHP.US,D,20240816,000000,7.62,7.725,7.48,7.56,53835,0
+HSHP.US,D,20240819,000000,7.29,7.46,7.23,7.23,111000,0
+HSHP.US,D,20240820,000000,7.26,7.3556,7.23,7.28,70382,0
+HSHP.US,D,20240821,000000,7.4,7.43,7.3,7.39,43709,0
+HSHP.US,D,20240822,000000,7.44,7.62,7.44,7.46,103998,0
+HSHP.US,D,20240823,000000,7.41,7.57,7.35,7.55,116549,0
+HSHP.US,D,20240826,000000,7.52,7.835,7.5,7.66,156738,0
+HSHP.US,D,20240827,000000,7.56,7.7,7.51,7.64,90126,0
+HSHP.US,D,20240828,000000,7.46,7.6295,7.42,7.53,88775,0
+HSHP.US,D,20240829,000000,7.64,7.83,7.62,7.75,122063,0
+HSHP.US,D,20240830,000000,7.48,7.73,7.48,7.69,85526,0
+HSHP.US,D,20240903,000000,7.46,7.485,7.29,7.33,293587,0
+HSHP.US,D,20240904,000000,7.34,7.46,7.28,7.37,51787,0
+HSHP.US,D,20240905,000000,7.34,7.34,7.14,7.18,91327,0
+HSHP.US,D,20240906,000000,7.33,7.52,7.33,7.34,177256,0
+HSHP.US,D,20240909,000000,7.21,7.41,7.21,7.24,86657,0
+HSHP.US,D,20240910,000000,7.3,7.3,7.01,7.13,65591,0
+HSHP.US,D,20240911,000000,7.14,7.1899,7.075,7.13,33783,0
+HSHP.US,D,20240912,000000,7.3,7.52,7.3,7.44,56558,0
+HSHP.US,D,20240913,000000,7.63,7.665,7.5117,7.65,89568,0
+HSHP.US,D,20240916,000000,7.81,7.96,7.73,7.94,81261,0
+HSHP.US,D,20240917,000000,7.89,8.1,7.81,8.02,179770,0
+HSHP.US,D,20240918,000000,7.98,8.165,7.94,7.97,151253,0
+HSHP.US,D,20240919,000000,8.21,8.49,8.18,8.45,95693,0
+HSHP.US,D,20240920,000000,8.31,8.3396,8.17,8.21,220709,0
+HSHP.US,D,20240923,000000,8.12,8.33,8.12,8.25,50540,0
+HSHP.US,D,20240924,000000,8.53,8.56,8.32,8.53,77581,0
+HSHP.US,D,20240925,000000,8.37,8.53,8.285,8.41,134245,0
+HSHP.US,D,20240926,000000,8.49,8.6092,8.4331,8.58,83437,0
+HSHP.US,D,20240927,000000,8.46,8.58,8.4,8.56,57910,0
+HSHP.US,D,20240930,000000,8.59,8.74,8.55,8.66,150410,0
+HSHP.US,D,20241001,000000,8.48,8.72,8.47,8.56,95134,0
+HSHP.US,D,20241002,000000,8.54,8.712,8.53,8.68,72662,0
+HSHP.US,D,20241003,000000,8.59,8.6553,8.51,8.54,105843,0
+HSHP.US,D,20241004,000000,8.61,8.62,8.47,8.53,34279,0
+HSHP.US,D,20241007,000000,8.53,8.6,8.46,8.5,32563,0
+HSHP.US,D,20241008,000000,8.38,8.38,8.26,8.36,106291,0
+HSHP.US,D,20241009,000000,8.08,8.26,8.01,8.09,108263,0
+HSHP.US,D,20241010,000000,8.17,8.2,8.1,8.2,65160,0
+HSHP.US,D,20241011,000000,8.17,8.17,7.86,7.94,70532,0
+HSHP.US,D,20241014,000000,7.92,8,7.86,7.91,76953,0
+HSHP.US,D,20241015,000000,7.49,7.56,7.295,7.36,209960,0
+HSHP.US,D,20241016,000000,7.3,7.35,7.13,7.34,224082,0
+HSHP.US,D,20241017,000000,7.23,7.38,7.1688,7.31,91553,0
+HSHP.US,D,20241018,000000,7.27,7.27,7.09,7.09,79172,0
+HSHP.US,D,20241021,000000,7.1,7.12,6.97,7.01,105571,0
+HSHP.US,D,20241022,000000,7,7.06,6.92,6.94,129176,0
+HSHP.US,D,20241023,000000,6.81,6.84,6.645,6.66,197129,0
+HSHP.US,D,20241024,000000,6.64,6.7,6.6,6.64,87244,0
+HSHP.US,D,20241025,000000,6.74,6.8,6.61,6.61,57120,0
+HSHP.US,D,20241028,000000,6.55,6.55,6.42,6.43,73450,0
+HSHP.US,D,20241029,000000,6.66,6.72,6.55,6.72,145838,0
+HSHP.US,D,20241030,000000,6.7,6.7,6.59,6.59,61273,0
+HSHP.US,D,20241031,000000,6.62,6.64,6.5143,6.56,82040,0
+HSHP.US,D,20241101,000000,6.64,6.68,6.56,6.63,68835,0
+HSHP.US,D,20241104,000000,6.66,6.83,6.655,6.8,105550,0
+HSHP.US,D,20241105,000000,6.97,7.21,6.97,7.1,172203,0
+HSHP.US,D,20241106,000000,6.84,7.1,6.791,7.02,222747,0
+HSHP.US,D,20241107,000000,7.18,7.31,7.05,7.1,133383,0
+HSHP.US,D,20241108,000000,7.28,7.295,7.04,7.12,85858,0
+HSHP.US,D,20241111,000000,7.24,7.2483,7.12,7.23,134456,0
+HSHP.US,D,20241112,000000,7.35,7.36,7.2,7.26,170429,0
+HSHP.US,D,20241113,000000,7.12,7.21,7.08,7.08,134983,0
+HSHP.US,D,20241114,000000,7.245,7.38,7.2,7.28,165880,0
+HSHP.US,D,20241115,000000,7.38,7.43,7.19,7.29,129346,0
+HSHP.US,D,20241118,000000,7.28,7.35,7.16,7.27,108802,0
+HSHP.US,D,20241119,000000,7.09,7.225,7.08,7.17,64811,0
+HSHP.US,D,20241120,000000,7.2,7.227,7.035,7.15,54085,0
+HSHP.US,D,20241121,000000,6.96,6.97,6.798,6.91,137128,0
+HSHP.US,D,20241122,000000,6.89,6.99,6.89,6.92,40325,0
+HSHP.US,D,20241125,000000,6.89,6.92,6.67,6.73,84298,0
+HSHP.US,D,20241126,000000,6.64,6.69,6.51,6.51,63896,0
+HSHP.US,D,20241127,000000,6.33,6.47,6.33,6.37,67181,0
+HSHP.US,D,20241129,000000,6.26,6.33,6.2,6.21,61600,0
+HSHP.US,D,20241202,000000,5.65,5.765,5.51,5.54,551581,0
+HSHP.US,D,20241203,000000,5.81,5.99,5.75,5.89,354584,0
+HSHP.US,D,20241204,000000,5.735,5.76,5.45,5.54,186140,0
+HSHP.US,D,20241205,000000,5.565,5.615,5.5,5.58,204622,0
+HSHP.US,D,20241206,000000,5.54,5.58,5.31,5.43,155066,0
+HSHP.US,D,20241209,000000,5.53,5.57,5.45,5.49,121188,0
+HSHP.US,D,20241210,000000,5.47,5.49,5.39,5.42,87520,0
+HSHP.US,D,20241211,000000,5.31,5.33,5.07,5.21,341094,0
+HSHP.US,D,20241212,000000,5.075,5.13,5.0251,5.1,169230,0
+HSHP.US,D,20241213,000000,5.01,5.1285,4.98,5.09,121829,0
+HSHP.US,D,20241216,000000,4.895,4.97,4.84,4.92,228008,0
+HSHP.US,D,20241217,000000,4.79,4.91,4.79,4.87,173192,0
+HSHP.US,D,20241218,000000,4.78,4.88,4.67,4.69,137216,0
+HSHP.US,D,20241219,000000,4.69,4.7299,4.63,4.68,115181,0
+HSHP.US,D,20241220,000000,4.57,4.7385,4.54,4.6,251181,0
+HSHP.US,D,20241223,000000,4.72,4.81,4.72,4.79,117726,0
+HSHP.US,D,20241224,000000,4.7,4.87,4.7,4.87,28704,0
+HSHP.US,D,20241226,000000,4.88,4.9299,4.8,4.85,78757,0
+HSHP.US,D,20241227,000000,4.95,4.97,4.79,4.85,121298,0
+HSHP.US,D,20241230,000000,4.84,4.84,4.762,4.84,55298,0
+HSHP.US,D,20241231,000000,4.7737,4.89,4.752,4.86,72494,0
+HSHP.US,D,20250102,000000,5.145,5.256,5.02,5.07,152302,0
+HSHP.US,D,20250103,000000,5.08,5.1,4.98,4.99,74990,0
+HSHP.US,D,20250106,000000,4.97,4.98,4.79,4.82,134919,0
+HSHP.US,D,20250107,000000,4.82,4.94,4.81,4.89,107592,0
+HSHP.US,D,20250108,000000,4.87,4.98,4.83,4.93,198282,0
+HSHP.US,D,20250110,000000,5.16,5.22,5.1186,5.16,155454,0
+HSHP.US,D,20250113,000000,5.05,5.07,4.92,5.01,132160,0
+HSHP.US,D,20250114,000000,5.09,5.22,5.02,5.15,231264,0
+HSHP.US,D,20250115,000000,5.14,5.24,5.04,5.19,174023,0
+HSHP.US,D,20250116,000000,5.035,5.12,4.99,5,151990,0
+HSHP.US,D,20250117,000000,4.95,5.09,4.9,4.96,128997,0
+HSHP.US,D,20250121,000000,4.93,4.98,4.8635,4.91,107526,0
+HSHP.US,D,20250122,000000,4.89,4.89,4.79,4.79,88246,0
+HSHP.US,D,20250123,000000,4.79,4.96,4.79,4.91,84608,0
+HSHP.US,D,20250124,000000,4.79,4.8,4.62,4.76,206853,0
+HSHP.US,D,20250127,000000,4.48,4.67,4.48,4.51,407944,0
+HSHP.US,D,20250128,000000,4.51,4.579,4.5,4.54,121351,0
+HSHP.US,D,20250129,000000,4.5,4.68,4.5,4.67,69439,0
+HSHP.US,D,20250130,000000,4.68,4.76,4.64,4.74,50367,0
+HSHP.US,D,20250131,000000,4.75,4.87,4.695,4.83,181713,0
+HSHP.US,D,20250203,000000,4.535,4.7,4.535,4.63,191368,0
+HSHP.US,D,20250204,000000,4.74,4.99,4.71,4.87,113565,0
+HSHP.US,D,20250205,000000,4.83,4.89,4.77,4.83,76097,0
+HSHP.US,D,20250206,000000,4.85,4.87,4.74,4.77,58050,0
+HSHP.US,D,20250207,000000,4.75,4.76,4.66,4.67,76009,0
+HSHP.US,D,20250210,000000,4.67,4.81,4.63,4.8,179745,0
+HSHP.US,D,20250211,000000,4.8,4.86,4.76,4.79,332485,0
+HSHP.US,D,20250212,000000,4.74,4.85,4.738,4.83,205194,0
+HSHP.US,D,20250213,000000,4.86,4.98,4.8501,4.94,89261,0
+HSHP.US,D,20250214,000000,4.99,5.055,4.95,4.99,87297,0
+HSHP.US,D,20250218,000000,5.13,5.3,5.13,5.23,230474,0
+HSHP.US,D,20250219,000000,5.31,5.37,5.14,5.27,279502,0
+HSHP.US,D,20250220,000000,5.45,5.68,5.44,5.5,170577,0
+HSHP.US,D,20250221,000000,5.565,5.6,5.32,5.34,239442,0
+HSHP.US,D,20250224,000000,5.2,5.345,5.11,5.18,278755,0
+HSHP.US,D,20250225,000000,5.45,5.59,5.34,5.42,258100,0
+HSHP.US,D,20250226,000000,5.61,5.75,5.58,5.68,198694,0
+HSHP.US,D,20250227,000000,5.42,5.45,5.28,5.31,198515,0
+HSHP.US,D,20250228,000000,5.48,5.54,5.36,5.45,174216,0
+HSHP.US,D,20250303,000000,5.57,5.58,5.335,5.34,309573,0
+HSHP.US,D,20250304,000000,5.12,5.31,5.04,5.25,147806,0
+HSHP.US,D,20250305,000000,5.64,5.67,5.41,5.44,216607,0
+HSHP.US,D,20250306,000000,5.52,5.61,5.46,5.52,189787,0
+HSHP.US,D,20250307,000000,5.71,5.75,5.625,5.65,202489,0
+HSHP.US,D,20250310,000000,5.55,5.55,5.34,5.41,225058,0
+HSHP.US,D,20250311,000000,5.42,5.525,5.37,5.51,189413,0
+HSHP.US,D,20250312,000000,5.86,5.945,5.78,5.92,300863,0
+HSHP.US,D,20250313,000000,5.85,5.89,5.7,5.71,137791,0
+HSHP.US,D,20250314,000000,5.72,5.79,5.71,5.75,106280,0
+HSHP.US,D,20250317,000000,5.79,5.87,5.77,5.79,97615,0
+HSHP.US,D,20250318,000000,5.82,5.87,5.68,5.7,100234,0
+HSHP.US,D,20250319,000000,5.72,5.8,5.65,5.77,77058,0
+HSHP.US,D,20250320,000000,6.0069,6.07,5.91,6.02,232117,0
+HSHP.US,D,20250321,000000,6.05,6.05,5.894,5.94,323634,0
+HSHP.US,D,20250324,000000,5.8536,5.92,5.84,5.89,191279,0
+HSHP.US,D,20250325,000000,5.85,5.955,5.705,5.9,198680,0
+HSHP.US,D,20250326,000000,5.79,5.96,5.7625,5.91,145397,0
+HSHP.US,D,20250327,000000,5.75,5.9,5.7,5.88,119180,0
+HSHP.US,D,20250328,000000,5.78,5.88,5.76,5.84,246987,0
+HSHP.US,D,20250331,000000,5.69,5.73,5.47,5.48,168385,0
+HSHP.US,D,20250401,000000,5.49,5.52,5.4,5.45,104627,0
+HSHP.US,D,20250402,000000,5.5,5.57,5.45,5.55,99268,0
+HSHP.US,D,20250403,000000,5.395,5.44,5.27,5.36,334610,0
+HSHP.US,D,20250404,000000,4.7,5.02,4.555,4.86,575093,0
+HSHP.US,D,20250407,000000,4.66,5.0464,4.66,4.85,276945,0
+HSHP.US,D,20250408,000000,4.8953,4.91,4.36,4.44,160166,0
+HSHP.US,D,20250409,000000,4.37,4.77,4.29,4.6,598369,0
+HSHP.US,D,20250410,000000,4.61,4.645,4.415,4.46,268119,0
+HSHP.US,D,20250411,000000,4.5,4.7,4.5,4.66,199407,0
+HSHP.US,D,20250414,000000,4.8403,4.8403,4.68,4.76,229161,0
+HSHP.US,D,20250415,000000,4.755,4.765,4.57,4.57,102169,0
+HSHP.US,D,20250416,000000,4.55,4.57,4.475,4.52,79341,0
+HSHP.US,D,20250417,000000,4.57,4.61,4.5,4.59,43840,0
+HSHP.US,D,20250421,000000,4.51,4.57,4.5,4.5,78623,0
+HSHP.US,D,20250422,000000,4.52,4.58,4.5,4.54,71630,0
+HSHP.US,D,20250423,000000,4.882,5.08,4.83,4.92,210087,0
+HSHP.US,D,20250424,000000,5.05,5.12,4.92,5.11,219412,0
+HSHP.US,D,20250425,000000,5.2,5.32,5.13,5.16,105308,0
+HSHP.US,D,20250428,000000,5.19,5.27,5.1,5.25,79511,0
+HSHP.US,D,20250429,000000,5.305,5.37,5.3,5.3,95212,0
+HSHP.US,D,20250430,000000,5.2,5.27,5.12,5.22,85510,0
+HSHP.US,D,20250501,000000,5.35,5.4077,5.27,5.32,73201,0
+HSHP.US,D,20250502,000000,5.48,5.49,5.38,5.42,41518,0
+HSHP.US,D,20250505,000000,5.47,5.49,5.42,5.45,46491,0
+HSHP.US,D,20250506,000000,5.38,5.43,5.3,5.33,46932,0
+HSHP.US,D,20250507,000000,5.41,5.46,5.35,5.46,145704,0
+HSHP.US,D,20250508,000000,5.32,5.46,5.27,5.4,89294,0
+HSHP.US,D,20250509,000000,5.365,5.4863,5.36,5.43,92951,0
+HSHP.US,D,20250512,000000,5.68,5.75,5.65,5.73,115760,0
+HSHP.US,D,20250513,000000,5.64,5.71,5.6062,5.65,73491,0
+HSHP.US,D,20250514,000000,5.77,5.82,5.7,5.76,69067,0
+HSHP.US,D,20250515,000000,5.73,5.85,5.64,5.82,48270,0
+HSHP.US,D,20250516,000000,5.86,5.89,5.73,5.77,80236,0
+HSHP.US,D,20250519,000000,5.522,5.63,5.51,5.58,72737,0
+HSHP.US,D,20250520,000000,5.69,5.8,5.64,5.76,50836,0
+HSHP.US,D,20250521,000000,5.61,5.72,5.55,5.56,66762,0
+HSHP.US,D,20250522,000000,5.64,5.68,5.57,5.59,55152,0
+HSHP.US,D,20250523,000000,5.5,5.6,5.46,5.59,51385,0
+HSHP.US,D,20250527,000000,5.547,5.74,5.54,5.71,108648,0
+HSHP.US,D,20250528,000000,5.69,5.82,5.68,5.77,55769,0
+HSHP.US,D,20250529,000000,5.86,5.94,5.83,5.87,77163,0
+HSHP.US,D,20250530,000000,5.95,6.12,5.9101,5.98,106821,0
+HSHP.US,D,20250602,000000,5.96,6.1,5.96,6.08,110855,0
+HSHP.US,D,20250603,000000,5.96,6.03,5.9,5.98,81149,0
+HSHP.US,D,20250604,000000,6.13,6.3,6.09,6.11,147829,0
+HSHP.US,D,20250605,000000,6.23,6.325,6.15,6.19,260306,0
+HSHP.US,D,20250606,000000,6.25,6.3,6.18,6.26,319959,0
+HSHP.US,D,20250609,000000,6.35,6.38,6.3001,6.33,91779,0
+HSHP.US,D,20250610,000000,6.235,6.37,6.23,6.27,134821,0
+HSHP.US,D,20250611,000000,6.44,6.59,6.4,6.51,102835,0
+HSHP.US,D,20250612,000000,6.57,6.62,6.525,6.57,75052,0
+HSHP.US,D,20250613,000000,6.63,6.65,6.535,6.62,76098,0
+HSHP.US,D,20250616,000000,6.62,6.66,6.54,6.56,121313,0
+HSHP.US,D,20250617,000000,6.47,6.53,6.435,6.48,75990,0
+HSHP.US,D,20250618,000000,6.29,6.69,6.285,6.64,429508,0
+HSHP.US,D,20250620,000000,6.27,6.48,6.23,6.26,623551,0
+HSHP.US,D,20250623,000000,6.06,6.21,6.04,6.18,183800,0
+HSHP.US,D,20250624,000000,6.05,6.26,6.05,6.15,140866,0
+HSHP.US,D,20250625,000000,6.17,6.23,6.13,6.16,81386,0
+HSHP.US,D,20250626,000000,6.07,6.14,5.955,5.99,119778,0
+HSHP.US,D,20250627,000000,5.955,6.12,5.94,5.99,842137,0
+HSHP.US,D,20250630,000000,5.885,5.9,5.77,5.77,210995,0
+HSHP.US,D,20250701,000000,5.77,5.9,5.755,5.78,105007,0
+HSHP.US,D,20250702,000000,5.9,6.02,5.86,5.97,101441,0
+HSHP.US,D,20250703,000000,6.125,6.19,6.1,6.16,59863,0
+HSHP.US,D,20250707,000000,6.29,6.4,6.27,6.33,163288,0
+HSHP.US,D,20250708,000000,6.28,6.44,6.28,6.35,92371,0
+HSHP.US,D,20250709,000000,6.265,6.36,6.235,6.32,72584,0
+HSHP.US,D,20250710,000000,6.39,6.7,6.33,6.63,161886,0
+HSHP.US,D,20250711,000000,6.72,6.78,6.65,6.78,143045,0
+HSHP.US,D,20250714,000000,6.69,6.77,6.635,6.73,36495,0
+HSHP.US,D,20250715,000000,6.7,6.71,6.5,6.51,71704,0
+HSHP.US,D,20250716,000000,6.62,6.71,6.47,6.68,125602,0
+HSHP.US,D,20250717,000000,6.81,7.0626,6.81,6.92,247987,0
+HSHP.US,D,20250718,000000,6.94,6.95,6.785,6.79,129288,0
+HSHP.US,D,20250721,000000,6.74,6.93,6.6743,6.85,187169,0
+HSHP.US,D,20250722,000000,6.95,7.23,6.91,7.23,144536,0
+HSHP.US,D,20250723,000000,7.06,7.225,7.05,7.22,219931,0
+HSHP.US,D,20250724,000000,7.15,7.39,7.13,7.29,167933,0
+HSHP.US,D,20250725,000000,7.05,7.18,6.99,7.17,164110,0
+HSHP.US,D,20250728,000000,7.06,7.145,7,7.02,149793,0
+HSHP.US,D,20250729,000000,6.85,6.95,6.76,6.83,121954,0
+HSHP.US,D,20250730,000000,6.85,6.915,6.7201,6.78,79226,0
+HSHP.US,D,20250731,000000,6.82,6.9016,6.76,6.82,117616,0
+HSHP.US,D,20250801,000000,6.93,6.95,6.68,6.78,92116,0
+HSHP.US,D,20250804,000000,6.93,6.95,6.86,6.89,67621,0
+HSHP.US,D,20250805,000000,7.1,7.1,6.97,7.1,240234,0
+HSHP.US,D,20250806,000000,7.21,7.33,7.18,7.23,95331,0
+HSHP.US,D,20250807,000000,7.23,7.28,7.13,7.24,85518,0
+HSHP.US,D,20250808,000000,7.3384,7.41,7.16,7.17,51072,0
+HSHP.US,D,20250811,000000,7.3,7.32,7.17,7.19,95271,0
+HSHP.US,D,20250812,000000,7.345,7.46,7.31,7.41,170060,0
+HSHP.US,D,20250813,000000,7.41,7.615,7.37,7.56,128039,0
+HSHP.US,D,20250814,000000,7.5195,7.5195,7.385,7.41,95318,0
+HSHP.US,D,20250815,000000,7.3775,7.44,7.32,7.37,53549,0
+HSHP.US,D,20250818,000000,7.35,7.505,7.34,7.48,41372,0
+HSHP.US,D,20250819,000000,7.3371,7.4,7.1201,7.19,56125,0
+HSHP.US,D,20250820,000000,7.33,7.39,7.32,7.37,49604,0
+HSHP.US,D,20250821,000000,7.4,7.52,7.39,7.51,22923,0
+HSHP.US,D,20250822,000000,7.5999,7.83,7.54,7.8,144017,0
+HSHP.US,D,20250825,000000,7.67,7.74,7.65,7.68,167595,0
+HSHP.US,D,20250826,000000,7.705,7.75,7.68,7.71,142594,0
+HSHP.US,D,20250827,000000,7.58,7.64,7.57,7.62,121225,0
+HSHP.US,D,20250828,000000,7.7,7.71,7.6082,7.64,135268,0
+HSHP.US,D,20250829,000000,7.64,7.64,7.55,7.57,90588,0
+HSHP.US,D,20250902,000000,7.52,7.58,7.49,7.5,87104,0
+HSHP.US,D,20250903,000000,7.69,7.81,7.59,7.81,184872,0
+HSHP.US,D,20250904,000000,7.85,7.97,7.84,7.92,73514,0
+HSHP.US,D,20250905,000000,7.94,8.04,7.9,8.04,79198,0
+HSHP.US,D,20250908,000000,8.2,8.3,8.17,8.25,141647,0
+HSHP.US,D,20250909,000000,8.44,8.44,8.2,8.26,149321,0
+HSHP.US,D,20250910,000000,8.345,8.4215,8.25,8.28,116426,0
+HSHP.US,D,20250911,000000,8.24,8.29,8.08,8.24,153423,0
+HSHP.US,D,20250912,000000,8.53,8.57,8.45,8.5,204521,0
+HSHP.US,D,20250915,000000,8.588,8.66,8.53,8.61,164585,0
+HSHP.US,D,20250916,000000,8.81,8.87,8.66,8.73,224720,0
+HSHP.US,D,20250917,000000,8.83,8.86,8.69,8.71,330240,0
+HSHP.US,D,20250918,000000,8.8401,8.855,8.7,8.76,196875,0
+HSHP.US,D,20250919,000000,8.82,8.87,8.69,8.74,475753,0
+HSHP.US,D,20250922,000000,8.71,8.74,8.58,8.71,174481,0
+HSHP.US,D,20250923,000000,8.86,8.95,8.74,8.77,507805,0
+HSHP.US,D,20250924,000000,8.78,8.8,8.63,8.65,117514,0
+HSHP.US,D,20250925,000000,8.6,8.62,8.42,8.6,114597,0
+HSHP.US,D,20250926,000000,8.81,8.87,8.71,8.75,206861,0
+HSHP.US,D,20250929,000000,8.58,8.66,8.31,8.42,169073,0
+HSHP.US,D,20250930,000000,8.32,8.34,8.18,8.23,138477,0
+HSHP.US,D,20251001,000000,8.18,8.34,8.12,8.29,125157,0
+HSHP.US,D,20251002,000000,8.36,8.39,8.24,8.27,61628,0
+HSHP.US,D,20251003,000000,8.28,8.3,8.1369,8.2,163310,0
+HSHP.US,D,20251006,000000,8.17,8.26,8.16,8.2,79646,0
+HSHP.US,D,20251007,000000,8.1,8.1,7.93,8.01,85391,0
+HSHP.US,D,20251008,000000,7.96,8,7.87,7.93,69601,0
+HSHP.US,D,20251009,000000,7.93,7.93,7.82,7.83,38916,0
+HSHP.US,D,20251010,000000,7.995,8.18,7.84,7.91,186489,0
+HSHP.US,D,20251013,000000,8.31,8.43,8.265,8.37,261044,0
+HSHP.US,D,20251014,000000,8.03,8.0448,7.81,7.98,193064,0
+HSHP.US,D,20251015,000000,8.09,8.21,8.08,8.2,97577,0
+HSHP.US,D,20251016,000000,8.14,8.23,8.08,8.09,161859,0
+HSHP.US,D,20251017,000000,8.14,8.21,8.1,8.12,78725,0
+HSHP.US,D,20251020,000000,8.1436,8.19,7.98,8.02,152721,0
+HSHP.US,D,20251021,000000,7.9999,8.05,7.881,7.91,91241,0
+HSHP.US,D,20251022,000000,7.9999,8.01,7.8187,8.01,68967,0
+HSHP.US,D,20251023,000000,8.06,8.11,8.01,8.06,55869,0
+HSHP.US,D,20251024,000000,8.05,8.1,7.89,7.97,74399,0
+HSHP.US,D,20251027,000000,8.01,8.04,7.88,7.9,124395,0
+HSHP.US,D,20251028,000000,8.02,8.11,7.95,8.09,57215,0
+HSHP.US,D,20251029,000000,7.89,7.9371,7.695,7.72,284255,0
+HSHP.US,D,20251030,000000,7.75,7.77,7.67,7.7,67150,0
+HSHP.US,D,20251031,000000,7.72,7.84,7.68,7.84,94821,0
+HSHP.US,D,20251103,000000,7.63,7.655,7.52,7.55,205462,0
+HSHP.US,D,20251104,000000,7.44,7.64,7.37,7.42,308979,0
+HSHP.US,D,20251105,000000,7.49,7.65,7.48,7.63,90884,0
+HSHP.US,D,20251106,000000,7.72,7.85,7.64,7.68,109849,0
+HSHP.US,D,20251107,000000,7.74,7.81,7.69,7.72,119224,0
+HSHP.US,D,20251110,000000,7.84,7.93,7.8236,7.91,85428,0
+HSHP.US,D,20251111,000000,8.03,8.03,7.87,7.94,55976,0
+HSHP.US,D,20251112,000000,7.96,8.255,7.95,8.24,160573,0
+HSHP.US,D,20251113,000000,8.23,8.37,8.2,8.22,128037,0
+HSHP.US,D,20251114,000000,8.07,8.17,7.955,8.12,206015,0
+HSHP.US,D,20251117,000000,8.16,8.31,8.12,8.18,74488,0
+HSHP.US,D,20251118,000000,8.24,8.31,8.17,8.24,87139,0
+HSHP.US,D,20251119,000000,8.26,8.28,8.15,8.19,160510,0
+HSHP.US,D,20251120,000000,8.3387,8.42,8.23,8.24,86002,0
+HSHP.US,D,20251121,000000,8.23,8.5,8.23,8.5,110981,0
+HSHP.US,D,20251124,000000,8.55,8.62,8.46,8.61,113529,0
+HSHP.US,D,20251125,000000,8.7,8.7699,8.64,8.73,108956,0
+HSHP.US,D,20251126,000000,8.8,9.0399,8.77,9.03,197997,0
+HSHP.US,D,20251128,000000,9.1343,9.22,8.98,8.99,191744,0
+HSHP.US,D,20251201,000000,9.21,9.35,9.17,9.25,235831,0
+HSHP.US,D,20251202,000000,9.28,9.42,9.15,9.37,169057,0
+HSHP.US,D,20251203,000000,9.7,10.14,9.67,10.04,488450,0
+HSHP.US,D,20251204,000000,9.9,10,9.51,9.55,394983,0
+HSHP.US,D,20251205,000000,9.46,9.51,9.36,9.42,165352,0
+HSHP.US,D,20251208,000000,9.63,9.72,9.48,9.49,113696,0
+HSHP.US,D,20251209,000000,9.35,9.58,9.35,9.4,207147,0
+HSHP.US,D,20251210,000000,9.34,9.35,9.07,9.16,171354,0
+HSHP.US,D,20251211,000000,9.25,9.27,9.08,9.11,106961,0
+HSHP.US,D,20251212,000000,9.1,9.2,9.055,9.06,173212,0
+HSHP.US,D,20251215,000000,8.921,9,8.79,8.95,209928,0
+HSHP.US,D,20251216,000000,9.03,9.155,9.03,9.06,117909,0
+HSHP.US,D,20251217,000000,8.96,8.98,8.72,8.82,114269,0
+HSHP.US,D,20251218,000000,8.88,8.908,8.785,8.84,100287,0
+HSHP.US,D,20251219,000000,8.85,8.92,8.78,8.83,342640,0
+HSHP.US,D,20251222,000000,8.75,8.87,8.63,8.83,71952,0
+HSHP.US,D,20251223,000000,8.76,8.89,8.74,8.84,37392,0
+HSHP.US,D,20251224,000000,8.89,8.89,8.79,8.82,29566,0
+HSHP.US,D,20251226,000000,8.83,8.99,8.78,8.96,50907,0
+HSHP.US,D,20251229,000000,9,9.17,8.97,9.12,74186,0
+HSHP.US,D,20251230,000000,9.14,9.21,9.02,9.03,70839,0
+HSHP.US,D,20251231,000000,9.03,9.22,9.03,9.1,65926,0
+HSHP.US,D,20260102,000000,8.97,8.98,8.7111,8.84,102171,0
+HSHP.US,D,20260105,000000,8.98,9.29,8.97,9.04,230952,0
+HSHP.US,D,20260106,000000,9.06,9.26,9.05,9.19,102046,0
+HSHP.US,D,20260107,000000,9.17,9.365,9.11,9.34,101941,0
+HSHP.US,D,20260108,000000,9.35,9.55,9.32,9.51,92267,0
+HSHP.US,D,20260109,000000,9.3149,9.37,9.15,9.24,108255,0
+HSHP.US,D,20260112,000000,8.8,8.83,8.62,8.76,215313,0
+HSHP.US,D,20260113,000000,8.87,8.97,8.8,8.91,168834,0
+HSHP.US,D,20260114,000000,8.93,9.07,8.93,9,188763,0
+HSHP.US,D,20260115,000000,8.8,9.035,8.76,9.03,414792,0
+HSHP.US,D,20260116,000000,9.14,9.23,8.97,8.99,189823,0
+HSHP.US,D,20260120,000000,9.15,9.325,9.095,9.27,376023,0
+HSHP.US,D,20260121,000000,9.55,9.55,9.24,9.5,366366,0
+HSHP.US,D,20260122,000000,9.47,9.49,9.27,9.32,205656,0
+HSHP.US,D,20260123,000000,9.55,9.59,9.38,9.47,366117,0
+HSHP.US,D,20260126,000000,9.7435,9.7435,9.08,9.47,588134,0
+HSHP.US,D,20260127,000000,9.99,10.22,9.99,10.02,1951538,0
+HSHP.US,D,20260128,000000,10.175,10.3,10.1,10.2,1393084,0
+HSHP.US,D,20260129,000000,10.42,10.48,10.18,10.37,364675,0
+HSHP.US,D,20260130,000000,10.67,10.95,10.65,10.86,422819,0
+HSHP.US,D,20260202,000000,10.555,10.8,10.4,10.7,265560,0
+HSHP.US,D,20260203,000000,10.54,10.63,10.3,10.51,272849,0
+HSHP.US,D,20260204,000000,10.34,10.38,10.1,10.22,454600,0
+HSHP.US,D,20260205,000000,10.22,10.35,10.11,10.2,136059,0
+HSHP.US,D,20260206,000000,10.325,10.53,10.27,10.48,152819,0
+HSHP.US,D,20260209,000000,10.63,10.815,10.5,10.72,217026,0
+HSHP.US,D,20260210,000000,11.06,11.38,10.96,11.33,507408,0
+HSHP.US,D,20260211,000000,11.5,11.81,11.5,11.79,393318,0
+HSHP.US,D,20260212,000000,11.88,11.88,11.38,11.47,279854,0
+HSHP.US,D,20260213,000000,11.61,12.06,11.51,12.02,252555,0
+HSHP.US,D,20260217,000000,12.04,12.75,12,12.67,526589,0
+HSHP.US,D,20260218,000000,12.675,13.15,12.675,13.11,612127,0
diff --git a/daily/us/nyse stocks/1/hyt.us.txt b/daily/us/nyse stocks/1/hyt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9410bbb578d32e2c5d0593938f13ddb7a77f708e
--- /dev/null
+++ b/daily/us/nyse stocks/1/hyt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYT.US,D,20050225,000000,5.0496,5.05661,5.02846,5.05661,404370.35071921,0
+HYT.US,D,20050228,000000,5.06082,5.07242,5.01097,5.03135,462837.11517879,0
+HYT.US,D,20050301,000000,5.02182,5.05661,5.02182,5.0496,462561.25794552,0
+HYT.US,D,20050302,000000,5.0496,5.05194,5.02182,5.04277,293770.84602482,0
+HYT.US,D,20050303,000000,5.04641,5.05194,5.02537,5.03941,292366.96793449,0
+HYT.US,D,20050304,000000,5.04641,5.07242,5.03135,5.06082,440492.67928258,0
+HYT.US,D,20050307,000000,5.05661,5.0841,5.05194,5.07617,290443.45180004,0
+HYT.US,D,20050308,000000,5.07242,5.0841,5.06082,5.06849,250451.63747209,0
+HYT.US,D,20050309,000000,5.04277,5.05661,5.01097,5.01827,305330.11947078,0
+HYT.US,D,20050310,000000,5.01827,5.03594,4.97775,5.03594,600208.67128508,0
+HYT.US,D,20050311,000000,4.97347,4.99629,4.94907,4.94907,273067.65374525,0
+HYT.US,D,20050314,000000,4.92314,4.96973,4.92314,4.94147,463946.95939644,0
+HYT.US,D,20050315,000000,4.94147,4.96692,4.87965,4.90894,380356.87164021,0
+HYT.US,D,20050316,000000,4.88434,4.90894,4.78904,4.81785,650952.50242671,0
+HYT.US,D,20050317,000000,4.81456,4.84394,4.81456,4.83608,331553.66405833,0
+HYT.US,D,20050318,000000,4.82543,4.83999,4.79296,4.81072,377611.12987634,0
+HYT.US,D,20050321,000000,4.81072,4.81456,4.75658,4.76771,437731.96852156,0
+HYT.US,D,20050322,000000,4.77836,4.79623,4.66231,4.66231,446016.23923282,0
+HYT.US,D,20050323,000000,4.56437,4.64509,4.56064,4.61845,655920.07105403,0
+HYT.US,D,20050324,000000,4.56783,4.69438,4.56783,4.63706,394712.13991194,0
+HYT.US,D,20050328,000000,4.61161,4.69438,4.60497,4.66567,410436.00220928,0
+HYT.US,D,20050329,000000,4.67651,4.73796,4.63369,4.73796,346158.05921128,0
+HYT.US,D,20050330,000000,4.70178,4.77836,4.70178,4.76771,223699.90112779,0
+HYT.US,D,20050331,000000,4.77836,4.83326,4.77836,4.82543,265621.64687467,0
+HYT.US,D,20050401,000000,4.83326,4.9168,4.83326,4.85039,462837.11517879,0
+HYT.US,D,20050404,000000,4.8474,4.85039,4.82543,4.85039,302588.65456325,0
+HYT.US,D,20050405,000000,4.81072,4.81785,4.78904,4.79959,300650.16943164,0
+HYT.US,D,20050406,000000,4.80391,4.81456,4.79296,4.80391,268103.29276019,0
+HYT.US,D,20050407,000000,4.79959,4.81072,4.77107,4.79623,332928.67336841,0
+HYT.US,D,20050408,000000,4.77107,4.80783,4.76397,4.77107,287133.16500062,0
+HYT.US,D,20050411,000000,4.74929,4.77107,4.69438,4.71298,350856.1858898,0
+HYT.US,D,20050412,000000,4.69438,4.7418,4.67998,4.70972,367680.26947803,0
+HYT.US,D,20050413,000000,4.65519,4.70178,4.64079,4.66231,394435.21346457,0
+HYT.US,D,20050414,000000,4.65154,4.65856,4.59337,4.60797,343400.55609249,0
+HYT.US,D,20050415,000000,4.58224,4.61161,4.56064,4.57523,460639.88023924,0
+HYT.US,D,20050418,000000,4.60068,4.61545,4.56437,4.56783,454294.09465958,0
+HYT.US,D,20050419,000000,4.55681,4.66933,4.55681,4.65519,445452.76341133,0
+HYT.US,D,20050420,000000,4.64509,4.66231,4.61545,4.62236,559658.72720605,0
+HYT.US,D,20050421,000000,4.62236,4.67352,4.62236,4.6478,479105.20744413,0
+HYT.US,D,20050422,000000,4.63369,4.66933,4.63369,4.63369,277493.13083275,0
+HYT.US,D,20050425,000000,4.6478,4.66231,4.58991,4.63706,415953.146875,0
+HYT.US,D,20050426,000000,4.62236,4.65154,4.61545,4.6478,297061.88697076,0
+HYT.US,D,20050427,000000,4.62592,4.66567,4.61545,4.66231,287970.35962723,0
+HYT.US,D,20050428,000000,4.66231,4.66231,4.62236,4.6478,360223.57046663,0
+HYT.US,D,20050429,000000,4.66933,4.67651,4.6478,4.66567,338454.37174681,0
+HYT.US,D,20050502,000000,4.65154,4.70178,4.65154,4.69887,483802.26490857,0
+HYT.US,D,20050503,000000,4.69887,4.72403,4.69438,4.71298,406574.00094325,0
+HYT.US,D,20050504,000000,4.7276,4.74929,4.72403,4.7461,507249.06052385,0
+HYT.US,D,20050505,000000,4.7461,4.75246,4.67998,4.67998,476633.18448538,0
+HYT.US,D,20050506,000000,4.67352,4.70178,4.65519,4.69887,291543.67309094,0
+HYT.US,D,20050509,000000,4.69167,4.72076,4.69167,4.71298,187560.46513911,0
+HYT.US,D,20050510,000000,4.71721,4.7461,4.69887,4.7276,353598.72001143,0
+HYT.US,D,20050511,000000,4.69887,4.70972,4.68381,4.69887,267550.50907953,0
+HYT.US,D,20050512,000000,4.67998,4.70972,4.67352,4.68381,704463.45961389,0
+HYT.US,D,20050513,000000,4.67998,4.69438,4.66231,4.69167,334581.67833998,0
+HYT.US,D,20050516,000000,4.67998,4.69167,4.66231,4.66933,236113.47662568,0
+HYT.US,D,20050517,000000,4.65856,4.66933,4.61845,4.65154,420908.95414741,0
+HYT.US,D,20050518,000000,4.67352,4.67651,4.62236,4.66231,695637.0973628,0
+HYT.US,D,20050519,000000,4.66231,4.67352,4.64509,4.66933,438836.46666879,0
+HYT.US,D,20050520,000000,4.66567,4.68792,4.64509,4.66567,458977.25234096,0
+HYT.US,D,20050523,000000,4.65154,4.72403,4.65154,4.71721,379257.7195634,0
+HYT.US,D,20050524,000000,4.70972,4.73796,4.70178,4.73104,403258.36807341,0
+HYT.US,D,20050525,000000,4.71721,4.72076,4.70588,4.70588,380356.87164021,0
+HYT.US,D,20050526,000000,4.72076,4.73104,4.70588,4.72403,358583.39606406,0
+HYT.US,D,20050527,000000,4.72403,4.73104,4.71298,4.72403,748334.38263318,0
+HYT.US,D,20050531,000000,4.7276,4.74929,4.71298,4.74929,545864.79632764,0
+HYT.US,D,20050601,000000,4.74929,4.81072,4.74929,4.79623,368505.70274973,0
+HYT.US,D,20050602,000000,4.78613,4.81456,4.78613,4.80783,780596.84835873,0
+HYT.US,D,20050603,000000,4.80783,4.85039,4.80391,4.82907,539801.28326574,0
+HYT.US,D,20050606,000000,4.83608,4.83999,4.81456,4.83608,462008.47426487,0
+HYT.US,D,20050607,000000,4.85039,4.8617,4.81785,4.83326,535652.73262562,0
+HYT.US,D,20050608,000000,4.80391,4.8474,4.80391,4.82543,362986.41965583,0
+HYT.US,D,20050609,000000,4.82177,4.83608,4.79959,4.81785,450980.60021789,0
+HYT.US,D,20050610,000000,4.78182,4.78904,4.73796,4.76771,309480.80853907,0
+HYT.US,D,20050613,000000,4.74929,4.78613,4.7461,4.77107,258997.86563355,0
+HYT.US,D,20050614,000000,4.76397,4.78904,4.76397,4.78182,223976.82757516,0
+HYT.US,D,20050615,000000,4.78613,4.78904,4.73479,4.77107,459810.17011122,0
+HYT.US,D,20050616,000000,4.78182,4.79623,4.76397,4.79296,308630.78334348,0
+HYT.US,D,20050617,000000,4.77519,4.79959,4.77107,4.78904,263422.27350695,0
+HYT.US,D,20050620,000000,4.78182,4.78904,4.76088,4.77836,218466.09819392,0
+HYT.US,D,20050621,000000,4.78613,4.79623,4.76088,4.79623,363546.68783505,0
+HYT.US,D,20050622,000000,4.79296,4.80783,4.77836,4.79959,353332.48570488,0
+HYT.US,D,20050623,000000,4.78904,4.80783,4.78182,4.80783,373199.55257193,0
+HYT.US,D,20050624,000000,4.79296,4.80783,4.77107,4.79623,456226.16450666,0
+HYT.US,D,20050627,000000,4.80391,4.80391,4.77107,4.78613,391678.77955987,0
+HYT.US,D,20050628,000000,4.77519,4.79623,4.77107,4.79623,266165.87684267,0
+HYT.US,D,20050629,000000,4.78182,4.79959,4.77836,4.79623,282730.14140887,0
+HYT.US,D,20050630,000000,4.81072,4.81456,4.78613,4.79959,206586.0605232,0
+HYT.US,D,20050701,000000,4.78904,4.83608,4.78904,4.83608,354719.2563699,0
+HYT.US,D,20050705,000000,4.81785,4.83999,4.81785,4.83608,369058.48643038,0
+HYT.US,D,20050706,000000,4.82907,4.85039,4.82907,4.85039,315271.67200991,0
+HYT.US,D,20050707,000000,4.85039,4.85039,4.82907,4.83326,524347.93213128,0
+HYT.US,D,20050708,000000,4.82907,4.86516,4.82543,4.86516,513592.70767535,0
+HYT.US,D,20050711,000000,4.86516,4.87965,4.85496,4.87965,290443.45180004,0
+HYT.US,D,20050712,000000,4.86862,4.88434,4.85787,4.87601,262306.01400483,0
+HYT.US,D,20050713,000000,4.87965,4.9168,4.86862,4.9168,416223.65803788,0
+HYT.US,D,20050714,000000,4.90557,4.93848,4.90557,4.92314,398036.32649445,0
+HYT.US,D,20050715,000000,4.90557,4.94907,4.90557,4.93465,377611.12987634,0
+HYT.US,D,20050718,000000,4.93093,4.95616,4.92035,4.94907,277757.22671112,0
+HYT.US,D,20050719,000000,4.94907,4.95205,4.93093,4.94147,559383.93918684,0
+HYT.US,D,20050720,000000,4.93848,4.95616,4.93093,4.93848,468083.74868167,0
+HYT.US,D,20050721,000000,4.93848,4.96309,4.90894,4.91259,452900.90871007,0
+HYT.US,D,20050722,000000,4.92314,4.94907,4.90557,4.94907,318305.03236199,0
+HYT.US,D,20050725,000000,4.94907,4.95205,4.91259,4.92035,206871.54068322,0
+HYT.US,D,20050726,000000,4.92727,4.95205,4.92035,4.94907,264516.07951337,0
+HYT.US,D,20050727,000000,4.95205,4.96309,4.93848,4.95924,239709.24358515,0
+HYT.US,D,20050728,000000,4.96309,5.00385,4.96309,4.97347,234179.26835044,0
+HYT.US,D,20050729,000000,4.99629,5.00385,4.95205,4.95616,297061.88697076,0
+HYT.US,D,20050801,000000,4.94907,4.97347,4.94147,4.94503,237771.82766766,0
+HYT.US,D,20050802,000000,4.94907,4.96973,4.92727,4.95616,307279.29674319,0
+HYT.US,D,20050803,000000,4.94503,4.97775,4.94147,4.95616,187010.88910069,0
+HYT.US,D,20050804,000000,4.95616,4.98487,4.94147,4.98487,250165.08809798,0
+HYT.US,D,20050805,000000,4.97775,4.98797,4.93848,4.94503,172108.18321872,0
+HYT.US,D,20050808,000000,4.93848,4.96692,4.86862,4.87965,265621.64687467,0
+HYT.US,D,20050809,000000,4.87965,4.89069,4.76771,4.86516,589440.61626013,0
+HYT.US,D,20050810,000000,4.86516,4.90557,4.85039,4.90557,318586.23566567,0
+HYT.US,D,20050811,000000,4.85039,4.9168,4.85039,4.86862,292922.95925739,0
+HYT.US,D,20050812,000000,4.87601,4.88434,4.84394,4.85496,354991.90596094,0
+HYT.US,D,20050815,000000,4.85496,4.90557,4.85496,4.90557,286316.28544158,0
+HYT.US,D,20050816,000000,4.92035,4.95205,4.89406,4.91259,258436.52824024,0
+HYT.US,D,20050817,000000,4.90894,4.92727,4.89069,4.92727,193909.45836103,0
+HYT.US,D,20050818,000000,4.92727,4.94503,4.90894,4.92035,263131.44727654,0
+HYT.US,D,20050819,000000,4.9168,4.95205,4.91259,4.94907,260384.63629857,0
+HYT.US,D,20050822,000000,4.94907,4.97775,4.93093,4.96973,258436.52824024,0
+HYT.US,D,20050823,000000,4.98487,4.98487,4.92314,4.93848,286316.28544158,0
+HYT.US,D,20050824,000000,4.92314,4.97347,4.92314,4.94503,256517.28896214,0
+HYT.US,D,20050825,000000,4.95616,4.96973,4.93465,4.96309,263953.67290598,0
+HYT.US,D,20050826,000000,4.95205,4.96973,4.93465,4.94503,274162.52896573,0
+HYT.US,D,20050829,000000,4.94503,4.97775,4.92035,4.93093,292643.89438185,0
+HYT.US,D,20050830,000000,4.93465,4.96973,4.92314,4.95616,226733.26147986,0
+HYT.US,D,20050831,000000,4.96973,4.97775,4.93848,4.96309,219281.90853888,0
+HYT.US,D,20050901,000000,4.96692,4.99629,4.95205,4.96692,318305.03236199,0
+HYT.US,D,20050902,000000,4.95616,5.00666,4.95616,4.99629,304241.65953481,0
+HYT.US,D,20050906,000000,5.00666,5.01097,4.98114,4.98487,509176.8535146,0
+HYT.US,D,20050907,000000,4.98487,5.00666,4.97347,4.99629,291543.67309094,0
+HYT.US,D,20050908,000000,5.00385,5.00666,4.96309,4.96973,339828.31184283,0
+HYT.US,D,20050909,000000,4.98487,5.01097,4.96309,5.00666,261751.09189601,0
+HYT.US,D,20050912,000000,4.98797,4.99292,4.93848,4.96309,312510.96124888,0
+HYT.US,D,20050913,000000,4.97347,4.98114,4.93848,4.96692,359684.68656905,0
+HYT.US,D,20050914,000000,4.94503,4.96309,4.92314,4.95924,288508.17431072,0
+HYT.US,D,20050915,000000,4.93093,4.95616,4.92727,4.93848,280792.72549136,0
+HYT.US,D,20050916,000000,4.95616,4.96692,4.92727,4.93465,267277.85948849,0
+HYT.US,D,20050919,000000,4.93465,4.96309,4.92727,4.93465,310579.96061587,0
+HYT.US,D,20050920,000000,4.92314,4.95924,4.92314,4.94907,301474.53348926,0
+HYT.US,D,20050921,000000,4.95616,4.95924,4.92035,4.93465,353899.16916861,0
+HYT.US,D,20050922,000000,4.92314,4.94907,4.8617,4.88705,349750.61852849,0
+HYT.US,D,20050923,000000,4.88705,4.92035,4.82907,4.86862,218729.12485821,0
+HYT.US,D,20050926,000000,4.87601,4.87601,4.80391,4.80391,243012.04588601,0
+HYT.US,D,20050927,000000,4.80783,4.80783,4.76771,4.77107,350300.19456689,0
+HYT.US,D,20050928,000000,4.78182,4.85039,4.76771,4.77107,247690.92671106,0
+HYT.US,D,20050929,000000,4.77107,4.81785,4.7461,4.77107,261751.09189601,0
+HYT.US,D,20050930,000000,4.74929,4.81072,4.74929,4.77836,124946.21925348,0
+HYT.US,D,20051003,000000,4.76771,4.79959,4.7461,4.79623,343400.55609249,0
+HYT.US,D,20051004,000000,4.78613,4.81456,4.77519,4.81072,211567.5289336,0
+HYT.US,D,20051005,000000,4.81072,4.82177,4.78613,4.80391,167973.53236167,0
+HYT.US,D,20051006,000000,4.79959,4.81072,4.74929,4.78613,273067.65374525,0
+HYT.US,D,20051007,000000,4.75246,4.79296,4.75246,4.77836,191977.38851393,0
+HYT.US,D,20051010,000000,4.78182,4.78182,4.7418,4.76397,192267.14553028,0
+HYT.US,D,20051011,000000,4.79623,4.79623,4.72076,4.73796,220114.82630915,0
+HYT.US,D,20051012,000000,4.73796,4.73796,4.70178,4.73104,347270.04185708,0
+HYT.US,D,20051013,000000,4.68792,4.69167,4.57523,4.58991,250731.7715617,0
+HYT.US,D,20051014,000000,4.60797,4.64509,4.57859,4.61161,252378.36124877,0
+HYT.US,D,20051017,000000,4.59337,4.62592,4.56064,4.60497,385074.24417223,0
+HYT.US,D,20051018,000000,4.58991,4.62592,4.5859,4.60497,299000.37210235,0
+HYT.US,D,20051019,000000,4.61545,4.61545,4.57523,4.60068,239956.23203822,0
+HYT.US,D,20051020,000000,4.56437,4.59337,4.5134,4.52828,707230.58565942,0
+HYT.US,D,20051021,000000,4.4919,4.52453,4.46993,4.52453,542007.07191794,0
+HYT.US,D,20051024,000000,4.50629,4.56783,4.48114,4.53549,554968.08502608,0
+HYT.US,D,20051025,000000,4.53549,4.5859,4.53549,4.57177,377896.61003637,0
+HYT.US,D,20051026,000000,4.53549,4.55327,4.49555,4.51715,494835.48502596,0
+HYT.US,D,20051027,000000,4.49555,4.52126,4.48835,4.50629,270031.08575093,0
+HYT.US,D,20051028,000000,4.50629,4.53549,4.50629,4.52453,281897.22363859,0
+HYT.US,D,20051031,000000,4.53549,4.54642,4.51715,4.54642,350856.1858898,0
+HYT.US,D,20051101,000000,4.54642,4.55327,4.53549,4.54642,278580.52155465,0
+HYT.US,D,20051102,000000,4.54998,4.57523,4.52828,4.56064,298721.30722682,0
+HYT.US,D,20051103,000000,4.5859,4.60068,4.55681,4.5859,293491.78114929,0
+HYT.US,D,20051104,000000,4.58224,4.60797,4.54642,4.58991,302311.72811586,0
+HYT.US,D,20051107,000000,4.5859,4.59337,4.56783,4.58224,346715.11974825,0
+HYT.US,D,20051108,000000,4.57177,4.61161,4.57177,4.58224,327414.73634494,0
+HYT.US,D,20051109,000000,4.61545,4.61845,4.56783,4.5859,295409.9512133,0
+HYT.US,D,20051110,000000,4.55327,4.55681,4.52453,4.52828,243559.48349627,0
+HYT.US,D,20051111,000000,4.53549,4.53549,4.51024,4.52126,282166.66558737,0
+HYT.US,D,20051114,000000,4.51715,4.53549,4.47703,4.49555,399944.87363174,0
+HYT.US,D,20051115,000000,4.49555,4.52126,4.45571,4.49555,433600.52530675,0
+HYT.US,D,20051116,000000,4.50629,4.52453,4.47703,4.52453,470562.18692491,0
+HYT.US,D,20051117,000000,4.51024,4.52126,4.47402,4.48835,310295.54966993,0
+HYT.US,D,20051118,000000,4.48835,4.48835,4.45571,4.48835,413194.57454213,0
+HYT.US,D,20051121,000000,4.49929,4.50293,4.4486,4.48114,391118.51138065,0
+HYT.US,D,20051122,000000,4.44447,4.49555,4.43728,4.49555,536213.00080484,0
+HYT.US,D,20051123,000000,4.45925,4.4919,4.4486,4.45571,327414.73634494,0
+HYT.US,D,20051125,000000,4.45571,4.49555,4.45571,4.48835,122468.85022431,0
+HYT.US,D,20051128,000000,4.4919,4.5134,4.47402,4.48835,348640.77431084,0
+HYT.US,D,20051129,000000,4.45196,4.48459,4.45196,4.45571,636876.29903053,0
+HYT.US,D,20051130,000000,4.45571,4.47703,4.4266,4.44447,632478.62150917,0
+HYT.US,D,20051201,000000,4.44139,4.48459,4.41941,4.46292,594125.91236971,0
+HYT.US,D,20051202,000000,4.45571,4.48459,4.43728,4.45196,370154.43086494,0
+HYT.US,D,20051205,000000,4.45196,4.45571,4.41643,4.42287,396086.08000796,0
+HYT.US,D,20051206,000000,4.43036,4.43036,4.37947,4.37947,789154.83787509,0
+HYT.US,D,20051207,000000,4.38293,4.38293,4.34683,4.36526,474702.18385236,0
+HYT.US,D,20051208,000000,4.34328,4.34328,4.27435,4.29248,659784.21074822,0
+HYT.US,D,20051209,000000,4.28902,4.32149,4.27837,4.28548,628610.20495867,0
+HYT.US,D,20051212,000000,4.28902,4.28902,4.22012,4.25657,738943.47534652,0
+HYT.US,D,20051213,000000,4.25657,4.26705,4.25267,4.26705,594950.2764273,0
+HYT.US,D,20051214,000000,4.25657,4.28548,4.24901,4.27837,602128.97977726,0
+HYT.US,D,20051215,000000,4.27435,4.29248,4.27061,4.28902,511374.08845414,0
+HYT.US,D,20051216,000000,4.29623,4.33626,4.25657,4.26387,931748.43556032,0
+HYT.US,D,20051219,000000,4.26387,4.29248,4.22695,4.24564,880450.75152393,0
+HYT.US,D,20051220,000000,4.24564,4.26013,4.21291,4.24901,580059.33190025,0
+HYT.US,D,20051221,000000,4.25267,4.25657,4.20935,4.22385,710539.80324477,0
+HYT.US,D,20051222,000000,4.22012,4.24901,4.18719,4.24901,715218.6840698,0
+HYT.US,D,20051223,000000,4.26013,4.27435,4.23124,4.24901,728463.03890982,0
+HYT.US,D,20051227,000000,4.26705,4.30346,4.26705,4.29248,888447.40364699,0
+HYT.US,D,20051228,000000,4.32149,4.35048,4.30346,4.32514,827763.0891803,0
+HYT.US,D,20051229,000000,4.32514,4.33626,4.30346,4.3287,877957.34428353,0
+HYT.US,D,20051230,000000,4.31065,4.38697,4.31065,4.38697,692604.8062248,0
+HYT.US,D,20060103,000000,4.40118,4.45196,4.38293,4.43728,529313.36233043,0
+HYT.US,D,20060104,000000,4.45571,4.47703,4.43728,4.47703,378158.56748658,0
+HYT.US,D,20060105,000000,4.49555,4.51715,4.46292,4.50293,326585.02621692,0
+HYT.US,D,20060106,000000,4.51715,4.54642,4.51024,4.52453,265073.14005037,0
+HYT.US,D,20060109,000000,4.53922,4.54998,4.5134,4.54998,350023.26811952,0
+HYT.US,D,20060110,000000,4.57859,4.5859,4.54998,4.5859,297339.88263221,0
+HYT.US,D,20060111,000000,4.58991,4.60068,4.57177,4.60068,448228.44316952,0
+HYT.US,D,20060112,000000,4.61845,4.61845,4.56064,4.58224,473315.41318736,0
+HYT.US,D,20060113,000000,4.58224,4.60797,4.56437,4.59654,345339.04122406,0
+HYT.US,D,20060117,000000,4.60068,4.60068,4.55681,4.58224,388362.07747594,0
+HYT.US,D,20060118,000000,4.5859,4.5859,4.54642,4.57177,723227.09754778,0
+HYT.US,D,20060119,000000,4.55327,4.58991,4.55327,4.5859,228944.39620248,0
+HYT.US,D,20060120,000000,4.59337,4.60068,4.56783,4.56783,228374.50509651,0
+HYT.US,D,20060123,000000,4.57859,4.60497,4.56064,4.57523,279412.37011085,0
+HYT.US,D,20060124,000000,4.58224,4.62236,4.56437,4.62236,274162.52896573,0
+HYT.US,D,20060125,000000,4.62236,4.64079,4.59654,4.61845,298173.86961658,0
+HYT.US,D,20060126,000000,4.63369,4.63369,4.59654,4.63369,340106.30750428,0
+HYT.US,D,20060127,000000,4.63369,4.64079,4.55327,4.60068,551102.87611781,0
+HYT.US,D,20060130,000000,4.61161,4.61161,4.53549,4.55681,418975.81508624,0
+HYT.US,D,20060131,000000,4.54998,4.58991,4.52828,4.57177,317751.17946726,0
+HYT.US,D,20060201,000000,4.59654,4.63706,4.57177,4.63706,351129.90469491,0
+HYT.US,D,20060202,000000,4.62592,4.6478,4.60497,4.6478,198870.61170383,0
+HYT.US,D,20060203,000000,4.62236,4.64079,4.60068,4.63369,269481.50971254,0
+HYT.US,D,20060206,000000,4.61545,4.64079,4.61545,4.63706,161363.65090362,0
+HYT.US,D,20060207,000000,4.65519,4.65519,4.60497,4.65154,352787.1865228,0
+HYT.US,D,20060208,000000,4.63706,4.67651,4.63706,4.66567,273901.64072961,0
+HYT.US,D,20060209,000000,4.66231,4.69438,4.65856,4.67998,298721.30722682,0
+HYT.US,D,20060210,000000,4.66933,4.67651,4.62236,4.65519,115852.55348175,0
+HYT.US,D,20060213,000000,4.66933,4.67998,4.62956,4.63369,239956.23203822,0
+HYT.US,D,20060214,000000,4.66231,4.67352,4.60797,4.63706,305905.35664717,0
+HYT.US,D,20060215,000000,4.64509,4.65856,4.60797,4.62956,250165.08809798,0
+HYT.US,D,20060216,000000,4.64079,4.66933,4.61845,4.64509,303409.81097859,0
+HYT.US,D,20060217,000000,4.63706,4.69438,4.63706,4.69438,435800.96788856,0
+HYT.US,D,20060221,000000,4.71298,4.7276,4.67651,4.70178,334581.67833998,0
+HYT.US,D,20060222,000000,4.73104,4.75246,4.68792,4.75246,393896.32956699,0
+HYT.US,D,20060223,000000,4.76771,4.78182,4.73479,4.77107,573996.88805245,0
+HYT.US,D,20060224,000000,4.76397,4.78613,4.7276,4.7461,476633.18448538,0
+HYT.US,D,20060227,000000,4.75246,4.77836,4.7276,4.7276,190877.16722302,0
+HYT.US,D,20060228,000000,4.7461,4.77107,4.7276,4.75658,217635.31885182,0
+HYT.US,D,20060301,000000,4.76088,4.78182,4.75658,4.77107,294588.79479793,0
+HYT.US,D,20060302,000000,4.77836,4.78904,4.7418,4.77519,214605.166142,0
+HYT.US,D,20060303,000000,4.77836,4.78904,4.66567,4.67651,379531.43836851,0
+HYT.US,D,20060306,000000,4.69887,4.70972,4.61161,4.62592,402708.792035,0
+HYT.US,D,20060307,000000,4.63706,4.63706,4.54231,4.55681,283275.44059093,0
+HYT.US,D,20060308,000000,4.55327,4.57177,4.48835,4.51024,307543.39262157,0
+HYT.US,D,20060309,000000,4.50629,4.56783,4.4919,4.53922,365468.06554132,0
+HYT.US,D,20060310,000000,4.52453,4.53922,4.50629,4.53922,200799.47390868,0
+HYT.US,D,20060313,000000,4.55681,4.55681,4.49555,4.51024,191423.53561919,0
+HYT.US,D,20060314,000000,4.52453,4.56064,4.4919,4.56064,205221.74335392,0
+HYT.US,D,20060315,000000,4.53922,4.55681,4.52453,4.53175,223699.90112779,0
+HYT.US,D,20060316,000000,4.56437,4.59337,4.53549,4.59337,375125.20713452,0
+HYT.US,D,20060317,000000,4.61161,4.61161,4.58224,4.59337,217069.70460217,0
+HYT.US,D,20060320,000000,4.60497,4.61545,4.5859,4.61161,182875.16902955,0
+HYT.US,D,20060321,000000,4.64079,4.64079,4.58224,4.5859,164673.93770306,0
+HYT.US,D,20060322,000000,4.60068,4.62956,4.58991,4.61161,222031.92715907,0
+HYT.US,D,20060323,000000,4.61845,4.62236,4.59337,4.59654,224800.12241869,0
+HYT.US,D,20060324,000000,4.60497,4.62236,4.5859,4.61545,183155.30311916,0
+HYT.US,D,20060327,000000,4.64509,4.64509,4.57859,4.61845,313061.60650138,0
+HYT.US,D,20060328,000000,4.64079,4.64079,4.57177,4.57177,266993.44854253,0
+HYT.US,D,20060329,000000,4.61845,4.62236,4.54642,4.55327,281614.9511208,0
+HYT.US,D,20060330,000000,4.56437,4.56783,4.52453,4.52453,263422.27350695,0
+HYT.US,D,20060331,000000,4.54998,4.56064,4.46666,4.47402,346158.05921128,0
+HYT.US,D,20060403,000000,4.48835,4.52828,4.47703,4.51715,329065.60288833,0
+HYT.US,D,20060404,000000,4.52453,4.54998,4.50293,4.52453,300093.10889466,0
+HYT.US,D,20060405,000000,4.53175,4.54998,4.52126,4.53922,258173.50157595,0
+HYT.US,D,20060406,000000,4.54231,4.54998,4.51024,4.51715,210734.61116333,0
+HYT.US,D,20060407,000000,4.5134,4.53175,4.48835,4.50293,300650.16943164,0
+HYT.US,D,20060410,000000,4.5134,4.5134,4.4919,4.51024,255975.19742232,0
+HYT.US,D,20060411,000000,4.49929,4.5134,4.49555,4.50293,323832.86916854,0
+HYT.US,D,20060412,000000,4.47703,4.48114,4.44139,4.44139,262582.9404522,0
+HYT.US,D,20060413,000000,4.45571,4.45571,4.40529,4.40846,310579.96061587,0
+HYT.US,D,20060417,000000,4.41941,4.42287,4.40846,4.41643,246309.50211645,0
+HYT.US,D,20060418,000000,4.42287,4.43728,4.40529,4.43728,340917.8409929,0
+HYT.US,D,20060419,000000,4.44139,4.44447,4.41193,4.4266,602692.45559872,0
+HYT.US,D,20060420,000000,4.44447,4.44447,4.42287,4.4266,208243.34235108,0
+HYT.US,D,20060421,000000,4.43383,4.45196,4.40846,4.45196,685431.44894528,0
+HYT.US,D,20060424,000000,4.45196,4.45925,4.4266,4.45571,262582.9404522,0
+HYT.US,D,20060425,000000,4.4486,4.46666,4.4266,4.43383,252935.42178575,0
+HYT.US,D,20060426,000000,4.43383,4.45925,4.43383,4.4486,311411.80917208,0
+HYT.US,D,20060427,000000,4.45571,4.46666,4.44447,4.46666,375672.64474477,0
+HYT.US,D,20060428,000000,4.44139,4.48114,4.44139,4.46993,343142.8754986,0
+HYT.US,D,20060501,000000,4.45925,4.49929,4.45925,4.48835,287133.16500062,0
+HYT.US,D,20060502,000000,4.49929,4.50629,4.46292,4.48459,586409.39433624,0
+HYT.US,D,20060503,000000,4.49929,4.50629,4.46666,4.48459,553306.52634186,0
+HYT.US,D,20060504,000000,4.49929,4.50293,4.47402,4.50293,215428.46098553,0
+HYT.US,D,20060505,000000,4.49555,4.5134,4.48835,4.50293,150320.80785949,0
+HYT.US,D,20060508,000000,4.4919,4.5134,4.48114,4.48459,179558.46694562,0
+HYT.US,D,20060509,000000,4.48459,4.49555,4.47402,4.48835,402984.64926828,0
+HYT.US,D,20060510,000000,4.4919,4.49929,4.47402,4.4919,264803.69810156,0
+HYT.US,D,20060511,000000,4.47703,4.47703,4.42287,4.42287,263953.67290598,0
+HYT.US,D,20060512,000000,4.41643,4.43383,4.40118,4.40846,379820.1261708,0
+HYT.US,D,20060515,000000,4.4266,4.4266,4.37219,4.37947,274162.52896573,0
+HYT.US,D,20060516,000000,4.37947,4.41193,4.37947,4.40846,298721.30722682,0
+HYT.US,D,20060517,000000,4.41941,4.42287,4.34683,4.38293,325191.84026742,0
+HYT.US,D,20060518,000000,4.39415,4.40118,4.37219,4.40118,218466.09819392,0
+HYT.US,D,20060519,000000,4.39034,4.40529,4.38697,4.38697,158602.9401426,0
+HYT.US,D,20060522,000000,4.37611,4.40118,4.37611,4.38293,144264.77929619,0
+HYT.US,D,20060523,000000,4.38293,4.39415,4.37947,4.38293,250731.7715617,0
+HYT.US,D,20060524,000000,4.37947,4.40118,4.37947,4.38697,402157.07756842,0
+HYT.US,D,20060525,000000,4.37947,4.40846,4.37947,4.38697,207968.55433188,0
+HYT.US,D,20060526,000000,4.38697,4.40846,4.38697,4.39034,182326.66220524,0
+HYT.US,D,20060530,000000,4.38293,4.40118,4.37947,4.38293,421734.3874191,0
+HYT.US,D,20060531,000000,4.37219,4.40118,4.37219,4.38293,474702.18385236,0
+HYT.US,D,20060601,000000,4.37947,4.41193,4.37947,4.38697,201076.40035604,0
+HYT.US,D,20060602,000000,4.41941,4.4266,4.39034,4.41643,262026.94912929,0
+HYT.US,D,20060605,000000,4.4266,4.4486,4.41941,4.41941,230871.11997917,0
+HYT.US,D,20060606,000000,4.4266,4.43036,4.41193,4.41941,262582.9404522,0
+HYT.US,D,20060607,000000,4.44139,4.44139,4.42287,4.42287,249891.36929287,0
+HYT.US,D,20060608,000000,4.43728,4.43728,4.38293,4.41941,340106.30750428,0
+HYT.US,D,20060609,000000,4.37947,4.39415,4.36134,4.37947,166870.10342852,0
+HYT.US,D,20060612,000000,4.39034,4.39034,4.35787,4.38293,207144.19027428,0
+HYT.US,D,20060613,000000,4.37611,4.38697,4.33982,4.36526,319135.81170409,0
+HYT.US,D,20060614,000000,4.37611,4.37611,4.34328,4.35787,212946.81510004,0
+HYT.US,D,20060615,000000,4.36134,4.37947,4.33626,4.35787,177358.02436382,0
+HYT.US,D,20060616,000000,4.37219,4.37219,4.34328,4.35048,149497.51301597,0
+HYT.US,D,20060619,000000,4.36863,4.37219,4.34683,4.35048,159425.16577204,0
+HYT.US,D,20060620,000000,4.35048,4.37219,4.34683,4.34683,203559.11545563,0
+HYT.US,D,20060621,000000,4.34328,4.37219,4.34328,4.36526,150594.52666463,0
+HYT.US,D,20060622,000000,4.34683,4.38293,4.34683,4.35787,225086.6717928,0
+HYT.US,D,20060623,000000,4.34683,4.37947,4.33982,4.36134,201902.90284183,0
+HYT.US,D,20060626,000000,4.35787,4.36134,4.30682,4.3287,285478.02160091,0
+HYT.US,D,20060627,000000,4.33626,4.34683,4.29248,4.29623,199688.56047695,0
+HYT.US,D,20060628,000000,4.29623,4.31438,4.28127,4.28127,242730.84258231,0
+HYT.US,D,20060629,000000,4.28902,4.31438,4.26705,4.29999,315271.67200991,0
+HYT.US,D,20060630,000000,4.31065,4.32514,4.29999,4.29999,288791.51604259,0
+HYT.US,D,20060703,000000,4.29999,4.35787,4.29999,4.35787,194176.76188163,0
+HYT.US,D,20060705,000000,4.33982,4.37611,4.32149,4.3287,151149.44877344,0
+HYT.US,D,20060706,000000,4.33982,4.37219,4.32149,4.36134,213763.69465906,0
+HYT.US,D,20060707,000000,4.37611,4.37611,4.33982,4.36863,166870.10342852,0
+HYT.US,D,20060710,000000,4.36863,4.37947,4.35422,4.37611,176525.10659357,0
+HYT.US,D,20060711,000000,4.38293,4.38293,4.36134,4.37947,186452.75934962,0
+HYT.US,D,20060712,000000,4.37611,4.38697,4.36134,4.37611,177358.02436382,0
+HYT.US,D,20060713,000000,4.3287,4.35048,4.32514,4.3287,145370.34665748,0
+HYT.US,D,20060714,000000,4.34328,4.34683,4.32514,4.32514,118604.71053011,0
+HYT.US,D,20060717,000000,4.33626,4.34328,4.31438,4.32149,189224.16225148,0
+HYT.US,D,20060718,000000,4.30346,4.34683,4.30346,4.32514,192523.75691009,0
+HYT.US,D,20060719,000000,4.31065,4.34683,4.31065,4.34328,257349.13751833,0
+HYT.US,D,20060720,000000,4.3287,4.35422,4.3287,4.34328,179558.46694562,0
+HYT.US,D,20060721,000000,4.30682,4.33982,4.30682,4.32149,331001.94959174,0
+HYT.US,D,20060724,000000,4.33626,4.36863,4.31438,4.35787,277757.22671112,0
+HYT.US,D,20060725,000000,4.34683,4.37219,4.34328,4.37219,227276.42223376,0
+HYT.US,D,20060726,000000,4.37947,4.39034,4.36134,4.37947,306173.72938188,0
+HYT.US,D,20060727,000000,4.39415,4.40846,4.36134,4.38697,232528.40180704,0
+HYT.US,D,20060728,000000,4.39772,4.41941,4.37611,4.41193,252378.36124877,0
+HYT.US,D,20060731,000000,4.4266,4.4266,4.38697,4.40118,257627.13317979,0
+HYT.US,D,20060801,000000,4.40846,4.42287,4.39772,4.41193,254580.94225873,0
+HYT.US,D,20060802,000000,4.41643,4.42287,4.40118,4.40529,216253.89425723,0
+HYT.US,D,20060803,000000,4.4266,4.43036,4.40118,4.40846,295143.71690674,0
+HYT.US,D,20060804,000000,4.43728,4.44447,4.41941,4.43036,223699.90112779,0
+HYT.US,D,20060807,000000,4.44139,4.46292,4.43036,4.43728,388913.79194252,0
+HYT.US,D,20060808,000000,4.43728,4.46292,4.43728,4.45196,247148.83517123,0
+HYT.US,D,20060809,000000,4.46292,4.47402,4.44447,4.45925,400776.72218792,0
+HYT.US,D,20060810,000000,4.44139,4.44139,4.41193,4.4266,210180.75826859,0
+HYT.US,D,20060811,000000,4.43728,4.44447,4.41941,4.42287,153916.57481896,0
+HYT.US,D,20060814,000000,4.4486,4.45196,4.41193,4.4266,219833.62300545,0
+HYT.US,D,20060815,000000,4.44447,4.46292,4.43036,4.44447,346715.11974825,0
+HYT.US,D,20060816,000000,4.45925,4.47703,4.44447,4.46666,243822.51016054,0
+HYT.US,D,20060817,000000,4.47703,4.48459,4.4486,4.46292,222309.92282053,0
+HYT.US,D,20060818,000000,4.47703,4.48114,4.45925,4.45925,123561.58701663,0
+HYT.US,D,20060821,000000,4.48114,4.48114,4.46292,4.46292,293202.02413291,0
+HYT.US,D,20060822,000000,4.47703,4.48459,4.46666,4.47402,363822.54506834,0
+HYT.US,D,20060823,000000,4.48459,4.48459,4.45925,4.46292,205756.35039517,0
+HYT.US,D,20060824,000000,4.48114,4.48459,4.46666,4.46993,246019.7451001,0
+HYT.US,D,20060825,000000,4.48114,4.48459,4.46993,4.47703,260657.28588959,0
+HYT.US,D,20060828,000000,4.47402,4.49555,4.47402,4.48114,311135.95193879,0
+HYT.US,D,20060829,000000,4.49555,4.50629,4.47402,4.48459,266455.63385904,0
+HYT.US,D,20060830,000000,4.49929,4.50293,4.48114,4.4919,214045.96717685,0
+HYT.US,D,20060831,000000,4.49929,4.5134,4.48835,4.49555,277493.13083275,0
+HYT.US,D,20060901,000000,4.48835,4.53175,4.48835,4.5134,194731.68399046,0
+HYT.US,D,20060905,000000,4.53549,4.53922,4.5134,4.53175,277493.13083275,0
+HYT.US,D,20060906,000000,4.53175,4.53922,4.50629,4.50629,373199.55257193,0
+HYT.US,D,20060907,000000,4.52453,4.52453,4.48835,4.49929,249625.13498631,0
+HYT.US,D,20060908,000000,4.52828,4.53549,4.50629,4.53175,186179.04054449,0
+HYT.US,D,20060911,000000,4.53549,4.54642,4.52126,4.53922,298721.30722682,0
+HYT.US,D,20060912,000000,4.53922,4.55327,4.52453,4.54998,296789.23737972,0
+HYT.US,D,20060913,000000,4.53175,4.54231,4.51715,4.53175,288230.17864927,0
+HYT.US,D,20060914,000000,4.54642,4.55327,4.53175,4.53922,305613.46120265,0
+HYT.US,D,20060915,000000,4.55327,4.56064,4.54231,4.55327,241893.6479557,0
+HYT.US,D,20060918,000000,4.57177,4.58224,4.54998,4.57859,296511.24171827,0
+HYT.US,D,20060919,000000,4.58991,4.58991,4.57177,4.57177,210459.82314411,0
+HYT.US,D,20060920,000000,4.56783,4.58991,4.56783,4.58991,285478.02160091,0
+HYT.US,D,20060921,000000,4.58224,4.61545,4.58224,4.60068,276654.86699206,0
+HYT.US,D,20060922,000000,4.61845,4.62236,4.60068,4.60497,209088.02147627,0
+HYT.US,D,20060925,000000,4.61545,4.61545,4.58224,4.59654,282451.07653333,0
+HYT.US,D,20060926,000000,4.61545,4.62592,4.59337,4.60797,318305.03236199,0
+HYT.US,D,20060927,000000,4.63369,4.65154,4.62236,4.63369,382574.42164733,0
+HYT.US,D,20060928,000000,4.64509,4.65154,4.61545,4.62592,415108.46774982,0
+HYT.US,D,20060929,000000,4.64509,4.66231,4.61845,4.62956,353332.48570488,0
+HYT.US,D,20061002,000000,4.65856,4.66567,4.63706,4.66231,192523.75691009,0
+HYT.US,D,20061003,000000,4.66567,4.66933,4.62592,4.63369,410700.09808766,0
+HYT.US,D,20061004,000000,4.65856,4.65856,4.62956,4.63369,394168.97915803,0
+HYT.US,D,20061005,000000,4.62956,4.65154,4.62236,4.62956,352787.1865228,0
+HYT.US,D,20061006,000000,4.63369,4.65856,4.63369,4.6478,256252.12386967,0
+HYT.US,D,20061009,000000,4.65154,4.67651,4.64079,4.66567,188117.52567609,0
+HYT.US,D,20061010,000000,4.67998,4.67998,4.66231,4.67352,190046.38788091,0
+HYT.US,D,20061011,000000,4.67998,4.67998,4.62956,4.65856,425603.8731837,0
+HYT.US,D,20061012,000000,4.64509,4.64509,4.61845,4.62592,516906.20211703,0
+HYT.US,D,20061013,000000,4.62592,4.65154,4.62592,4.63706,474142.98488722,0
+HYT.US,D,20061016,000000,4.66231,4.66231,4.62956,4.64509,251828.78521035,0
+HYT.US,D,20061017,000000,4.64079,4.66567,4.64079,4.64509,325756.38530298,0
+HYT.US,D,20061018,000000,4.62592,4.65519,4.61545,4.63706,355256.0018393,0
+HYT.US,D,20061019,000000,4.63706,4.66231,4.63706,4.66231,257896.57512856,0
+HYT.US,D,20061020,000000,4.64509,4.66231,4.64509,4.6478,260110.91749344,0
+HYT.US,D,20061023,000000,4.62236,4.66933,4.62236,4.65519,289342.16129506,0
+HYT.US,D,20061024,000000,4.66933,4.66933,4.65154,4.66231,815610.40191854,0
+HYT.US,D,20061025,000000,4.66933,4.67352,4.65856,4.65856,514146.5605701,0
+HYT.US,D,20061026,000000,4.67352,4.67651,4.6478,4.6478,340917.8409929,0
+HYT.US,D,20061027,000000,4.65856,4.67651,4.64509,4.64509,408779.78959546,0
+HYT.US,D,20061030,000000,4.66231,4.67352,4.6478,4.65154,252105.71165771,0
+HYT.US,D,20061031,000000,4.66567,4.67651,4.6478,4.66231,362702.0087099,0
+HYT.US,D,20061101,000000,4.67651,4.69167,4.65519,4.65519,349482.24579378,0
+HYT.US,D,20061102,000000,4.66231,4.66231,4.61161,4.62956,447674.59027478,0
+HYT.US,D,20061103,000000,4.64079,4.64509,4.62592,4.62592,283821.80898709,0
+HYT.US,D,20061106,000000,4.64509,4.65519,4.63706,4.64509,126062.47875561,0
+HYT.US,D,20061107,000000,4.66231,4.66567,4.6478,4.65154,256517.28896214,0
+HYT.US,D,20061108,000000,4.66231,4.66231,4.63369,4.6478,234451.91794147,0
+HYT.US,D,20061109,000000,4.6478,4.65856,4.64509,4.65519,299278.36776381,0
+HYT.US,D,20061110,000000,4.6478,4.6478,4.60797,4.61845,359966.95908684,0
+HYT.US,D,20061113,000000,4.61845,4.62956,4.60068,4.61545,312510.96124888,0
+HYT.US,D,20061114,000000,4.61845,4.62956,4.60797,4.61545,285478.02160091,0
+HYT.US,D,20061115,000000,4.62236,4.62956,4.61161,4.61845,321621.73444593,0
+HYT.US,D,20061116,000000,4.61545,4.62956,4.61161,4.61845,289342.16129506,0
+HYT.US,D,20061117,000000,4.62592,4.65856,4.61161,4.62236,611795.74429718,0
+HYT.US,D,20061120,000000,4.61845,4.65154,4.61845,4.64509,492349.56228413,0
+HYT.US,D,20061121,000000,4.64509,4.65519,4.61845,4.61845,286856.23855324,0
+HYT.US,D,20061122,000000,4.62592,4.63706,4.61161,4.62592,273634.33720897,0
+HYT.US,D,20061124,000000,4.62592,4.6478,4.62236,4.6478,202744.37432476,0
+HYT.US,D,20061127,000000,4.64509,4.64509,4.62236,4.64509,190046.38788091,0
+HYT.US,D,20061128,000000,4.63369,4.6478,4.61545,4.62592,340374.680239,0
+HYT.US,D,20061129,000000,4.62592,4.64509,4.62236,4.64509,619503.70861796,0
+HYT.US,D,20061130,000000,4.6478,4.66933,4.63706,4.66567,395823.05334365,0
+HYT.US,D,20061201,000000,4.66567,4.71298,4.66567,4.70178,968985.95441175,0
+HYT.US,D,20061204,000000,4.70972,4.70972,4.68381,4.70178,424498.30582239,0
+HYT.US,D,20061205,000000,4.71721,4.71721,4.69167,4.70588,409892.84145535,0
+HYT.US,D,20061206,000000,4.71721,4.72076,4.69887,4.71721,323261.90884849,0
+HYT.US,D,20061207,000000,4.71721,4.73479,4.71298,4.73479,349482.24579378,0
+HYT.US,D,20061208,000000,4.72076,4.72076,4.69887,4.71721,352508.12164726,0
+HYT.US,D,20061211,000000,4.71721,4.73796,4.71298,4.73796,321621.73444593,0
+HYT.US,D,20061212,000000,4.7461,4.7461,4.71298,4.7276,198870.61170383,0
+HYT.US,D,20061213,000000,4.73104,4.7461,4.71298,4.73479,388913.79194252,0
+HYT.US,D,20061214,000000,4.7418,4.7418,4.70588,4.72076,384780.21029955,0
+HYT.US,D,20061215,000000,4.72403,4.73796,4.71721,4.7276,381482.7540691,0
+HYT.US,D,20061218,000000,4.73104,4.7461,4.72076,4.7418,385602.435929,0
+HYT.US,D,20061219,000000,4.75658,4.76088,4.7276,4.75658,453732.75726627,0
+HYT.US,D,20061220,000000,4.76771,4.76771,4.74929,4.76088,326027.96567994,0
+HYT.US,D,20061221,000000,4.76771,4.77107,4.7418,4.75246,325480.52806968,0
+HYT.US,D,20061222,000000,4.76771,4.76771,4.74929,4.76771,293491.78114929,0
+HYT.US,D,20061226,000000,4.76771,4.77836,4.75658,4.76771,362162.05559822,0
+HYT.US,D,20061227,000000,4.76397,4.77107,4.73796,4.76397,419803.38678611,0
+HYT.US,D,20061228,000000,4.76771,4.78182,4.7461,4.76088,368228.77630233,0
+HYT.US,D,20061229,000000,4.77107,4.77107,4.73479,4.7418,398568.79510753,0
+HYT.US,D,20070103,000000,4.74929,4.75246,4.67998,4.7418,476076.12394839,0
+HYT.US,D,20070104,000000,4.7418,4.76088,4.73104,4.76088,331553.66405833,0
+HYT.US,D,20070105,000000,4.76088,4.76397,4.73104,4.7418,200531.10117397,0
+HYT.US,D,20070108,000000,4.75246,4.78613,4.73479,4.78613,233628.62309794,0
+HYT.US,D,20070109,000000,4.78613,4.80391,4.77107,4.79623,334021.41016075,0
+HYT.US,D,20070110,000000,4.79623,4.81456,4.78613,4.81456,290172.94063718,0
+HYT.US,D,20070111,000000,4.81456,4.81785,4.79296,4.80391,282451.07653333,0
+HYT.US,D,20070112,000000,4.80783,4.82543,4.80391,4.82177,342859.53376675,0
+HYT.US,D,20070116,000000,4.81456,4.83326,4.79623,4.81456,314729.58047009,0
+HYT.US,D,20070117,000000,4.82543,4.83999,4.79623,4.79959,465325.17634879,0
+HYT.US,D,20070118,000000,4.81785,4.83608,4.80783,4.83326,267550.50907953,0
+HYT.US,D,20070119,000000,4.85496,4.86516,4.83999,4.86516,289342.16129506,0
+HYT.US,D,20070122,000000,4.86516,4.89069,4.85496,4.85787,302859.16572611,0
+HYT.US,D,20070123,000000,4.85039,4.89743,4.8474,4.87601,363546.68783505,0
+HYT.US,D,20070124,000000,4.88705,4.89743,4.86516,4.88434,363822.54506834,0
+HYT.US,D,20070125,000000,4.88434,4.90125,4.84394,4.85496,458701.39510769,0
+HYT.US,D,20070126,000000,4.84394,4.88434,4.84394,4.88434,384488.31485502,0
+HYT.US,D,20070129,000000,4.90125,4.92314,4.88434,4.90125,401881.22033514,0
+HYT.US,D,20070130,000000,4.91259,4.92314,4.88705,4.89743,400503.00338278,0
+HYT.US,D,20070131,000000,4.9168,4.94147,4.90125,4.94147,578132.60812357,0
+HYT.US,D,20070201,000000,4.95924,4.98114,4.93848,4.96309,447674.59027478,0
+HYT.US,D,20070202,000000,4.96973,5.00385,4.94503,5.00385,474142.98488722,0
+HYT.US,D,20070205,000000,4.98487,5.01827,4.98487,5.01097,351678.41151924,0
+HYT.US,D,20070206,000000,5.01416,5.02537,4.97347,4.99292,390026.84380241,0
+HYT.US,D,20070207,000000,4.99629,5.00666,4.95924,4.95924,424766.67855709,0
+HYT.US,D,20070208,000000,4.96973,4.97347,4.95205,4.96692,336511.60975891,0
+HYT.US,D,20070209,000000,4.96692,4.97775,4.93465,4.95924,447391.24854293,0
+HYT.US,D,20070212,000000,4.94503,4.96692,4.93465,4.94503,699916.09212098,0
+HYT.US,D,20070213,000000,4.92727,4.92727,4.90557,4.9168,342294.98873117,0
+HYT.US,D,20070214,000000,4.92314,4.93465,4.88705,4.88705,439119.80840066,0
+HYT.US,D,20070215,000000,4.89743,4.90894,4.89069,4.89743,311690.8740476,0
+HYT.US,D,20070216,000000,4.91259,4.92314,4.88705,4.88705,242180.19732982,0
+HYT.US,D,20070220,000000,4.89406,4.91259,4.87965,4.89069,272250.7741862,0
+HYT.US,D,20070221,000000,4.88434,4.90557,4.8617,4.87236,388101.18923979,0
+HYT.US,D,20070222,000000,4.86516,4.89743,4.85787,4.86862,388913.79194252,0
+HYT.US,D,20070223,000000,4.8617,4.91259,4.85787,4.91259,289342.16129506,0
+HYT.US,D,20070226,000000,4.91259,4.92727,4.90557,4.92727,313128.96698858,0
+HYT.US,D,20070227,000000,4.93465,4.93465,4.82907,4.86862,387531.29813384,0
+HYT.US,D,20070228,000000,4.89406,4.89406,4.83326,4.8617,294588.79479793,0
+HYT.US,D,20070301,000000,4.87236,4.87236,4.82543,4.85496,325191.84026742,0
+HYT.US,D,20070302,000000,4.89069,4.89069,4.75246,4.75246,425319.46223776,0
+HYT.US,D,20070305,000000,4.43036,4.74929,4.43036,4.70178,594671.21155177,0
+HYT.US,D,20070306,000000,4.71298,4.75246,4.70972,4.73796,424766.67855709,0
+HYT.US,D,20070307,000000,4.73479,4.79296,4.73479,4.78904,256517.28896214,0
+HYT.US,D,20070308,000000,4.78904,4.85496,4.78904,4.85496,375125.20713452,0
+HYT.US,D,20070309,000000,4.8617,4.89069,4.8474,4.85039,284649.38068696,0
+HYT.US,D,20070312,000000,4.83608,4.87236,4.83608,4.86862,285763.50176092,0
+HYT.US,D,20070313,000000,4.85787,4.85787,4.79623,4.80391,315552.87531363,0
+HYT.US,D,20070314,000000,4.81785,4.82177,4.72076,4.76771,454294.09465958,0
+HYT.US,D,20070315,000000,4.77836,4.78613,4.7418,4.75658,205221.74335392,0
+HYT.US,D,20070316,000000,4.75658,4.77107,4.75246,4.75246,112259.99416455,0
+HYT.US,D,20070319,000000,4.77107,4.78182,4.75246,4.78182,245206.07318331,0
+HYT.US,D,20070320,000000,4.79623,4.82543,4.78904,4.82543,239409.86364205,0
+HYT.US,D,20070321,000000,4.83326,4.84394,4.81785,4.83326,254580.94225873,0
+HYT.US,D,20070322,000000,4.83999,4.87601,4.82907,4.86516,264516.07951337,0
+HYT.US,D,20070323,000000,4.87236,4.87965,4.85039,4.87601,380643.42101433,0
+HYT.US,D,20070326,000000,4.88705,4.89406,4.85496,4.87236,236391.47228713,0
+HYT.US,D,20070327,000000,4.87601,4.91259,4.86516,4.87965,269481.50971254,0
+HYT.US,D,20070328,000000,4.89406,4.90894,4.88705,4.90894,257349.13751833,0
+HYT.US,D,20070329,000000,4.92035,4.93093,4.89743,4.9168,198870.61170383,0
+HYT.US,D,20070330,000000,4.92314,4.92314,4.89406,4.90557,231141.63114203,0
+HYT.US,D,20070402,000000,4.90125,4.92727,4.89743,4.92727,250451.63747209,0
+HYT.US,D,20070403,000000,4.92727,4.93848,4.9168,4.93465,241634.89814773,0
+HYT.US,D,20070404,000000,4.93848,4.94907,4.92727,4.94907,239137.21405101,0
+HYT.US,D,20070405,000000,4.95205,4.95616,4.93465,4.94503,284091.25093589,0
+HYT.US,D,20070409,000000,4.94907,4.96309,4.93848,4.95616,311411.80917208,0
+HYT.US,D,20070410,000000,4.96692,4.96973,4.94907,4.96309,224240.92345353,0
+HYT.US,D,20070411,000000,4.96692,4.98487,4.96309,4.98114,371270.69036708,0
+HYT.US,D,20070412,000000,4.95924,4.95924,4.92035,4.94503,332360.92069061,0
+HYT.US,D,20070413,000000,4.94907,4.95205,4.93465,4.94503,246583.22092159,0
+HYT.US,D,20070416,000000,4.94503,4.96309,4.92727,4.93848,227276.42223376,0
+HYT.US,D,20070417,000000,4.93465,4.94147,4.91259,4.92314,263422.27350695,0
+HYT.US,D,20070418,000000,4.91259,4.92727,4.89743,4.90557,250451.63747209,0
+HYT.US,D,20070419,000000,4.88705,4.93093,4.87965,4.93093,431670.59388784,0
+HYT.US,D,20070420,000000,4.92035,4.94907,4.92035,4.94503,263422.27350695,0
+HYT.US,D,20070423,000000,4.94503,4.94907,4.93093,4.94503,324921.32910454,0
+HYT.US,D,20070424,000000,4.94147,4.95205,4.93465,4.94503,268384.49606388,0
+HYT.US,D,20070425,000000,4.94147,4.95616,4.92314,4.93093,296235.38448499,0
+HYT.US,D,20070426,000000,4.92314,4.94503,4.92314,4.94147,265346.85885548,0
+HYT.US,D,20070427,000000,4.94147,4.94503,4.92727,4.94147,170456.24746124,0
+HYT.US,D,20070430,000000,4.94503,4.94503,4.90557,4.9168,280235.66495436,0
+HYT.US,D,20070501,000000,4.90894,4.92314,4.89743,4.90125,328512.81920767,0
+HYT.US,D,20070502,000000,4.90557,4.93093,4.90557,4.92727,273067.65374525,0
+HYT.US,D,20070503,000000,4.92035,4.94147,4.92035,4.93848,251562.55090381,0
+HYT.US,D,20070504,000000,4.93093,4.94503,4.93093,4.94503,287133.16500062,0
+HYT.US,D,20070507,000000,4.95205,4.95616,4.93093,4.94147,376221.15156908,0
+HYT.US,D,20070508,000000,4.93465,4.94147,4.92035,4.94147,404094.49348593,0
+HYT.US,D,20070509,000000,4.92727,4.95205,4.92727,4.95205,314157.55093596,0
+HYT.US,D,20070510,000000,4.95205,4.95205,4.93093,4.94503,278869.20935693,0
+HYT.US,D,20070511,000000,4.92035,4.93465,4.91259,4.93465,353598.72001143,0
+HYT.US,D,20070514,000000,4.92314,4.94147,4.9168,4.93093,288508.17431072,0
+HYT.US,D,20070515,000000,4.93465,4.94147,4.91259,4.93093,372913.00319782,0
+HYT.US,D,20070516,000000,4.93465,4.94503,4.92727,4.94503,302033.73245442,0
+HYT.US,D,20070517,000000,4.94503,4.94907,4.92727,4.94503,270031.08575093,0
+HYT.US,D,20070518,000000,4.93465,4.94503,4.92314,4.94147,224516.78068683,0
+HYT.US,D,20070521,000000,4.93465,4.94147,4.91259,4.93465,297891.5970988,0
+HYT.US,D,20070522,000000,4.92314,4.94147,4.90557,4.9168,403811.15175407,0
+HYT.US,D,20070523,000000,4.90894,4.93093,4.88434,4.91259,419527.52955281,0
+HYT.US,D,20070524,000000,4.91259,4.92314,4.86516,4.89069,260110.91749344,0
+HYT.US,D,20070525,000000,4.86862,4.92035,4.86862,4.92035,252662.7721947,0
+HYT.US,D,20070529,000000,4.92035,4.93848,4.9168,4.92727,213763.69465906,0
+HYT.US,D,20070530,000000,4.92035,4.93465,4.9168,4.92727,193347.05175361,0
+HYT.US,D,20070531,000000,4.9168,4.93465,4.91259,4.93093,294031.73426095,0
+HYT.US,D,20070601,000000,4.91259,4.93465,4.90894,4.92727,225906.75899409,0
+HYT.US,D,20070604,000000,4.92035,4.96692,4.92035,4.92727,559930.30758299,0
+HYT.US,D,20070605,000000,4.93093,4.95616,4.93093,4.95205,255411.72160083,0
+HYT.US,D,20070606,000000,4.95205,4.95924,4.91259,4.93093,305330.11947078,0
+HYT.US,D,20070607,000000,4.90125,4.92727,4.8474,4.85787,455385.76223783,0
+HYT.US,D,20070608,000000,4.86516,4.86516,4.82907,4.83999,388362.07747594,0
+HYT.US,D,20070611,000000,4.85496,4.85496,4.80391,4.82177,227008.04949906,0
+HYT.US,D,20070612,000000,4.80783,4.81072,4.76397,4.79296,331553.66405833,0
+HYT.US,D,20070613,000000,4.76771,4.79623,4.76088,4.78182,286583.5889622,0
+HYT.US,D,20070614,000000,4.78613,4.83608,4.78613,4.82177,315001.16084704,0
+HYT.US,D,20070615,000000,4.81456,4.8474,4.80783,4.82543,253764.06269969,0
+HYT.US,D,20070618,000000,4.82543,4.84394,4.80783,4.82907,220114.82630915,0
+HYT.US,D,20070619,000000,4.83326,4.85039,4.82177,4.85039,455657.34261477,0
+HYT.US,D,20070620,000000,4.84394,4.85496,4.78904,4.81785,359124.41838981,0
+HYT.US,D,20070621,000000,4.81785,4.82543,4.78613,4.79959,297620.01672184,0
+HYT.US,D,20070622,000000,4.79959,4.80391,4.7461,4.76771,340637.7069033,0
+HYT.US,D,20070625,000000,4.73479,4.78613,4.73479,4.78613,299000.37210235,0
+HYT.US,D,20070626,000000,4.78613,4.79623,4.72076,4.73796,252662.7721947,0
+HYT.US,D,20070627,000000,4.73796,4.76771,4.73104,4.76088,279687.15813005,0
+HYT.US,D,20070628,000000,4.76088,4.81456,4.76088,4.81072,329065.60288833,0
+HYT.US,D,20070629,000000,4.83326,4.85496,4.82907,4.85039,199420.18774224,0
+HYT.US,D,20070702,000000,4.83999,4.87601,4.83326,4.8474,255411.72160083,0
+HYT.US,D,20070703,000000,4.87236,4.87601,4.85787,4.87236,117228.63200595,0
+HYT.US,D,20070705,000000,4.86862,4.86862,4.83326,4.83608,207144.19027428,0
+HYT.US,D,20070706,000000,4.85496,4.8617,4.83999,4.85787,222594.33376647,0
+HYT.US,D,20070709,000000,4.85496,4.88434,4.83608,4.85787,204379.20265691,0
+HYT.US,D,20070710,000000,4.83999,4.8617,4.72403,4.73104,611507.05649491,0
+HYT.US,D,20070711,000000,4.75658,4.76771,4.68381,4.69167,624741.78840817,0
+HYT.US,D,20070712,000000,4.65856,4.66567,4.62956,4.66567,418155.72788496,0
+HYT.US,D,20070713,000000,4.67651,4.69167,4.64509,4.65519,310863.30234774,0
+HYT.US,D,20070716,000000,4.68381,4.68381,4.64509,4.64509,215969.48331127,0
+HYT.US,D,20070717,000000,4.66567,4.66567,4.60497,4.61161,289342.16129506,0
+HYT.US,D,20070718,000000,4.62236,4.62592,4.52126,4.54998,518821.1645388,0
+HYT.US,D,20070719,000000,4.56437,4.5859,4.54642,4.56064,288508.17431072,0
+HYT.US,D,20070720,000000,4.54998,4.57523,4.54642,4.55681,158323.87526705,0
+HYT.US,D,20070723,000000,4.57177,4.59337,4.55327,4.59337,213763.69465906,0
+HYT.US,D,20070724,000000,4.5859,4.5859,4.47402,4.53922,681014.52557046,0
+HYT.US,D,20070725,000000,4.52126,4.53175,4.40529,4.4486,430560.74967019,0
+HYT.US,D,20070726,000000,4.40118,4.40529,4.25267,4.34683,564075.65058088,0
+HYT.US,D,20070727,000000,4.33982,4.39415,4.32149,4.36863,290443.45180004,0
+HYT.US,D,20070730,000000,4.31757,4.36526,4.31438,4.35787,276654.86699206,0
+HYT.US,D,20070731,000000,4.39034,4.39415,4.36134,4.38293,220114.82630915,0
+HYT.US,D,20070801,000000,4.37947,4.39415,4.19466,4.26013,1329756.9624886,0
+HYT.US,D,20070802,000000,4.28548,4.36526,4.28548,4.35787,411255.02019648,0
+HYT.US,D,20070803,000000,4.35787,4.35787,4.29248,4.31065,198594.75447055,0
+HYT.US,D,20070806,000000,4.32514,4.32514,4.26705,4.28902,381197.27390908,0
+HYT.US,D,20070807,000000,4.29623,4.3287,4.27061,4.3287,559095.25138455,0
+HYT.US,D,20070808,000000,4.3287,4.39034,4.3287,4.36134,325756.38530298,0
+HYT.US,D,20070809,000000,4.33271,4.36526,4.3287,4.34328,239709.24358515,0
+HYT.US,D,20070810,000000,4.33626,4.33626,4.28902,4.33271,570137.02521461,0
+HYT.US,D,20070813,000000,4.3287,4.33982,4.28548,4.28548,631361.29279296,0
+HYT.US,D,20070814,000000,4.28902,4.29999,4.22012,4.22385,343400.55609249,0
+HYT.US,D,20070815,000000,4.1798,4.1915,4.10395,4.10395,681845.30491255,0
+HYT.US,D,20070816,000000,4.06045,4.08945,3.81767,4.04605,1133107.1084341,0
+HYT.US,D,20070817,000000,4.15137,4.24901,4.07468,4.23124,592749.83384551,0
+HYT.US,D,20070820,000000,4.28548,4.28548,4.22385,4.28127,277493.13083275,0
+HYT.US,D,20070821,000000,4.30346,4.33271,4.27837,4.32149,1109098.9754256,0
+HYT.US,D,20070822,000000,4.35422,4.38293,4.28548,4.31438,936703.17361865,0
+HYT.US,D,20070823,000000,4.32149,4.37947,4.32149,4.37219,508070.2169392,0
+HYT.US,D,20070824,000000,4.38293,4.40529,4.35048,4.35787,767350.35509054,0
+HYT.US,D,20070827,000000,4.37947,4.38697,4.33982,4.33982,415387.53262536,0
+HYT.US,D,20070828,000000,4.35787,4.35787,4.28127,4.29999,631645.7037389,0
+HYT.US,D,20070829,000000,4.30346,4.35422,4.30346,4.35422,1044278.9408876,0
+HYT.US,D,20070830,000000,4.35422,4.36863,4.31438,4.35048,746395.8975016,0
+HYT.US,D,20070831,000000,4.38697,4.39034,4.34328,4.37611,601847.77647355,0
+HYT.US,D,20070904,000000,4.38293,4.38293,4.34328,4.36526,695360.17091542,0
+HYT.US,D,20070905,000000,4.36526,4.37611,4.34328,4.35048,473871.40451026,0
+HYT.US,D,20070906,000000,4.38293,4.42287,4.36526,4.42287,417058.71423632,0
+HYT.US,D,20070907,000000,4.41643,4.4486,4.39034,4.43728,344509.33109605,0
+HYT.US,D,20070910,000000,4.45196,4.45571,4.43383,4.45196,401054.71784937,0
+HYT.US,D,20070911,000000,4.45925,4.49555,4.45925,4.48835,1034907.2794546,0
+HYT.US,D,20070912,000000,4.45925,4.45925,4.41941,4.41941,217353.04633405,0
+HYT.US,D,20070913,000000,4.46292,4.46666,4.43036,4.43036,270031.08575093,0
+HYT.US,D,20070914,000000,4.45571,4.46993,4.44447,4.44447,301612.4621059,0
+HYT.US,D,20070917,000000,4.46292,4.46292,4.35787,4.36526,315271.67200991,0
+HYT.US,D,20070918,000000,4.39034,4.51024,4.37947,4.51024,632753.40952839,0
+HYT.US,D,20070919,000000,4.54998,4.56783,4.53922,4.56064,509176.8535146,0
+HYT.US,D,20070920,000000,4.56783,4.5859,4.55681,4.57177,349210.66541682,0
+HYT.US,D,20070921,000000,4.59337,4.63706,4.57177,4.61545,586131.3986748,0
+HYT.US,D,20070924,000000,4.58224,4.64079,4.58224,4.60068,652326.44252273,0
+HYT.US,D,20070925,000000,4.5859,4.61545,4.58224,4.59654,363546.68783505,0
+HYT.US,D,20070926,000000,4.61845,4.62236,4.57523,4.57523,394975.16657623,0
+HYT.US,D,20070927,000000,4.61161,4.61161,4.54998,4.54998,465126.30252944,0
+HYT.US,D,20070928,000000,4.57177,4.57177,4.5134,4.5134,425871.17670432,0
+HYT.US,D,20071001,000000,4.50629,4.54642,4.50629,4.53175,256795.2846236,0
+HYT.US,D,20071002,000000,4.54998,4.55327,4.52126,4.52453,342859.53376675,0
+HYT.US,D,20071003,000000,4.53922,4.54231,4.52828,4.53175,871345.32439731,0
+HYT.US,D,20071004,000000,4.54998,4.54998,4.53549,4.53549,263131.44727654,0
+HYT.US,D,20071005,000000,4.54642,4.54998,4.53175,4.53549,385074.24417223,0
+HYT.US,D,20071008,000000,4.54642,4.56064,4.53175,4.53175,396641.00211679,0
+HYT.US,D,20071009,000000,4.54998,4.56064,4.54231,4.55681,685431.44894528,0
+HYT.US,D,20071010,000000,4.57177,4.57177,4.54998,4.56437,789412.51846898,0
+HYT.US,D,20071011,000000,4.52828,4.56783,4.52126,4.52126,482148.19072293,0
+HYT.US,D,20071012,000000,4.54998,4.55681,4.52453,4.53175,279956.60007883,0
+HYT.US,D,20071015,000000,4.54998,4.55327,4.52828,4.53549,223976.82757516,0
+HYT.US,D,20071016,000000,4.54998,4.54998,4.52126,4.52828,343683.89782437,0
+HYT.US,D,20071017,000000,4.54998,4.54998,4.50293,4.51715,249625.13498631,0
+HYT.US,D,20071018,000000,4.51024,4.51024,4.48114,4.49555,265891.08882347,0
+HYT.US,D,20071019,000000,4.49555,4.49929,4.45196,4.45925,212107.48204526,0
+HYT.US,D,20071022,000000,4.41193,4.46666,4.41193,4.45196,334021.41016075,0
+HYT.US,D,20071023,000000,4.48114,4.5134,4.45571,4.46292,545864.79632764,0
+HYT.US,D,20071024,000000,4.47703,4.47703,4.43728,4.4486,266719.7297374,0
+HYT.US,D,20071025,000000,4.44139,4.46292,4.44139,4.45925,204114.03756445,0
+HYT.US,D,20071026,000000,4.45196,4.47402,4.45196,4.45925,194176.76188163,0
+HYT.US,D,20071029,000000,4.46993,4.48114,4.44447,4.44447,224800.12241869,0
+HYT.US,D,20071030,000000,4.46292,4.46666,4.45571,4.46292,260384.63629857,0
+HYT.US,D,20071031,000000,4.48835,4.49929,4.46292,4.46666,335134.46202063,0
+HYT.US,D,20071101,000000,4.47402,4.47703,4.4486,4.4486,438559.54022143,0
+HYT.US,D,20071102,000000,4.45196,4.46993,4.44139,4.44447,205756.35039517,0
+HYT.US,D,20071105,000000,4.43383,4.45571,4.43036,4.43383,167151.30673223,0
+HYT.US,D,20071106,000000,4.45196,4.45571,4.43383,4.43383,223420.83625226,0
+HYT.US,D,20071107,000000,4.42287,4.4266,4.32514,4.32514,372913.00319782,0
+HYT.US,D,20071108,000000,4.34328,4.34328,4.28548,4.31438,307279.29674319,0
+HYT.US,D,20071109,000000,4.3287,4.3287,4.27061,4.29999,274716.38186048,0
+HYT.US,D,20071112,000000,4.43728,4.43728,4.25267,4.26013,210180.75826859,0
+HYT.US,D,20071113,000000,4.24901,4.24901,4.21627,4.23124,272787.51965565,0
+HYT.US,D,20071114,000000,4.29623,4.29623,4.22385,4.22385,179558.46694562,0
+HYT.US,D,20071115,000000,4.1769,4.20935,4.14772,4.14772,283277.5790191,0
+HYT.US,D,20071116,000000,4.1798,4.18383,4.1436,4.1436,208534.16858153,0
+HYT.US,D,20071119,000000,4.12947,4.15137,4.10777,4.10777,251562.55090381,0
+HYT.US,D,20071120,000000,4.1436,4.17289,4.11124,4.15137,491256.82549179,0
+HYT.US,D,20071121,000000,4.11499,4.19466,4.11499,4.15445,545043.63991226,0
+HYT.US,D,20071123,000000,4.19466,4.19466,4.1653,4.18719,153916.57481896,0
+HYT.US,D,20071126,000000,4.20935,4.22012,4.18719,4.20198,636617.54922257,0
+HYT.US,D,20071127,000000,4.20561,4.23124,4.19841,4.20561,721555.91593684,0
+HYT.US,D,20071128,000000,4.21627,4.23124,4.20561,4.20561,282166.66558737,0
+HYT.US,D,20071129,000000,4.22385,4.26013,4.21291,4.23779,439889.64254005,0
+HYT.US,D,20071130,000000,4.26013,4.31065,4.25657,4.28902,401342.33643757,0
+HYT.US,D,20071203,000000,4.29248,4.3287,4.29248,4.30682,413748.42743688,0
+HYT.US,D,20071204,000000,4.34328,4.34328,4.28902,4.28902,163010.24059068,0
+HYT.US,D,20071205,000000,4.31065,4.31065,4.28902,4.28902,308923.74800209,0
+HYT.US,D,20071206,000000,4.29248,4.29623,4.25267,4.25267,347551.24516077,0
+HYT.US,D,20071207,000000,4.29248,4.29248,4.25267,4.25267,468637.60157639,0
+HYT.US,D,20071210,000000,4.25657,4.28548,4.25657,4.27061,303688.87585413,0
+HYT.US,D,20071211,000000,4.33271,4.33271,4.19466,4.21291,446834.18800592,0
+HYT.US,D,20071212,000000,4.28127,4.28548,4.21627,4.21627,768184.3420749,0
+HYT.US,D,20071213,000000,4.21291,4.22012,4.1769,4.19466,471122.45510413,0
+HYT.US,D,20071214,000000,4.12573,4.22695,4.12573,4.20935,316918.26169698,0
+HYT.US,D,20071217,000000,4.20935,4.22695,4.20198,4.20561,356920.76816577,0
+HYT.US,D,20071218,000000,4.20935,4.23124,4.14043,4.14043,450140.19794905,0
+HYT.US,D,20071219,000000,4.15847,4.20198,4.15847,4.1769,404919.92675764,0
+HYT.US,D,20071220,000000,4.20935,4.20935,4.16933,4.16933,418440.13883091,0
+HYT.US,D,20071221,000000,4.21291,4.22012,4.15445,4.16933,436092.86333308,0
+HYT.US,D,20071224,000000,4.1798,4.24901,4.1798,4.24901,272787.51965565,0
+HYT.US,D,20071226,000000,4.24901,4.27061,4.21627,4.22012,289893.87576164,0
+HYT.US,D,20071227,000000,4.18719,4.21627,4.1653,4.1769,427955.07495112,0
+HYT.US,D,20071228,000000,4.19466,4.20198,4.1653,4.16933,554620.59044926,0
+HYT.US,D,20071231,000000,4.18719,4.24564,4.1653,4.24564,572165.3243291,0
+HYT.US,D,20080102,000000,4.24564,4.27061,4.15137,4.20935,513311.50437165,0
+HYT.US,D,20080103,000000,4.1798,4.24564,4.1798,4.24564,508627.27747619,0
+HYT.US,D,20080104,000000,4.21291,4.24201,4.20561,4.24201,521310.29492288,0
+HYT.US,D,20080107,000000,4.23779,4.24901,4.19841,4.19841,278869.20935693,0
+HYT.US,D,20080108,000000,4.19841,4.22012,4.1915,4.20561,186738.23950965,0
+HYT.US,D,20080109,000000,4.21627,4.27061,4.17289,4.24201,427526.32010405,0
+HYT.US,D,20080110,000000,4.22695,4.22695,4.1798,4.21291,315822.31726241,0
+HYT.US,D,20080111,000000,4.19466,4.21627,4.19466,4.20935,275564.2686279,0
+HYT.US,D,20080114,000000,4.19841,4.23124,4.19841,4.22012,171836.60284175,0
+HYT.US,D,20080115,000000,4.1915,4.22385,4.1653,4.22385,338485.37895521,0
+HYT.US,D,20080116,000000,4.16933,4.21627,4.16933,4.21627,221123.09518895,0
+HYT.US,D,20080117,000000,4.17289,4.1798,4.0932,4.12947,295409.9512133,0
+HYT.US,D,20080118,000000,4.10057,4.13284,4.03118,4.0932,481050.1078602,0
+HYT.US,D,20080122,000000,3.70852,4.08945,3.70852,4.05718,462957.93637012,0
+HYT.US,D,20080123,000000,4.0208,4.08224,3.99507,4.06794,383283.31058404,0
+HYT.US,D,20080124,000000,4.07878,4.14772,4.04605,4.14772,276838.77181425,0
+HYT.US,D,20080125,000000,4.14043,4.21291,4.12947,4.1798,305905.35664717,0
+HYT.US,D,20080128,000000,4.1653,4.20198,4.15137,4.1915,258958.30471249,0
+HYT.US,D,20080129,000000,4.22695,4.22695,4.17289,4.20198,269196.0295525,0
+HYT.US,D,20080130,000000,4.21627,4.24201,4.17289,4.22695,405108.10843615,0
+HYT.US,D,20080131,000000,4.1769,4.25267,4.1769,4.22385,299818.32087548,0
+HYT.US,D,20080201,000000,4.19466,4.22012,4.18719,4.22012,346439.26251495,0
+HYT.US,D,20080204,000000,4.20561,4.22695,4.19466,4.22695,220248.47806947,0
+HYT.US,D,20080205,000000,4.1798,4.20198,4.1798,4.20198,183425.81428204,0
+HYT.US,D,20080206,000000,4.19841,4.20198,4.13284,4.18719,238585.49958446,0
+HYT.US,D,20080207,000000,4.1436,4.1769,4.13679,4.1769,495992.37466322,0
+HYT.US,D,20080208,000000,4.13679,4.16231,4.12228,4.16231,277546.59153687,0
+HYT.US,D,20080211,000000,4.12573,4.12573,4.0859,4.10395,242417.56285612,0
+HYT.US,D,20080212,000000,4.07878,4.0932,4.05288,4.0932,275831.57214852,0
+HYT.US,D,20080213,000000,4.04605,4.0859,4.04605,4.0859,256795.2846236,0
+HYT.US,D,20080214,000000,4.07878,4.10395,3.94121,4.04605,961026.72478158,0
+HYT.US,D,20080215,000000,3.9804,4.03878,3.93026,4.03878,597335.69304538,0
+HYT.US,D,20080219,000000,4.00266,4.05288,3.99161,4.04989,229215.97657944,0
+HYT.US,D,20080220,000000,3.97375,4.05288,3.96599,4.03118,308630.78334348,0
+HYT.US,D,20080221,000000,4.02397,4.04989,4.01679,4.0208,186359.73772443,0
+HYT.US,D,20080222,000000,4.03118,4.04249,4.00603,4.03878,119431.2130159,0
+HYT.US,D,20080225,000000,4.02801,4.11854,4.01005,4.11854,291971.35872395,0
+HYT.US,D,20080226,000000,4.04249,4.15445,4.04249,4.13679,353055.55925751,0
+HYT.US,D,20080227,000000,4.12947,4.1436,4.08945,4.1436,242707.31987249,0
+HYT.US,D,20080228,000000,4.13284,4.1436,4.08224,4.10057,241634.89814773,0
+HYT.US,D,20080229,000000,4.07468,4.0932,4.04605,4.07468,181510.85186028,0
+HYT.US,D,20080303,000000,4.07468,4.10395,4.05288,4.05718,165563.5238197,0
+HYT.US,D,20080304,000000,3.73771,4.05288,3.73771,4.0208,196943.88792716,0
+HYT.US,D,20080305,000000,4.01005,4.06045,4.01005,4.04249,106748.19556922,0
+HYT.US,D,20080306,000000,4.02801,4.04249,3.94468,3.96599,193909.45836103,0
+HYT.US,D,20080307,000000,3.90117,3.98779,3.90117,3.97001,161249.2449968,0
+HYT.US,D,20080310,000000,3.97001,3.97001,3.89343,3.90464,208243.34235108,0
+HYT.US,D,20080311,000000,3.91166,3.94766,3.8792,3.94468,173487.46938516,0
+HYT.US,D,20080312,000000,3.88266,3.89343,3.86518,3.87172,139021.35343557,0
+HYT.US,D,20080313,000000,3.8358,3.87172,3.8101,3.83946,212107.48204526,0
+HYT.US,D,20080314,000000,3.83206,3.85788,3.77801,3.8069,317751.17946726,0
+HYT.US,D,20080317,000000,3.67972,3.7635,3.67972,3.68354,381357.65602143,0
+HYT.US,D,20080318,000000,3.716,3.8069,3.716,3.79185,321059.32783853,0
+HYT.US,D,20080319,000000,3.77801,3.83206,3.77026,3.8069,327738.70821196,0
+HYT.US,D,20080320,000000,3.7594,3.89025,3.7594,3.8792,505601.40162271,0
+HYT.US,D,20080324,000000,3.8792,3.95907,3.8792,3.89772,371270.69036708,0
+HYT.US,D,20080325,000000,3.90802,3.91166,3.85788,3.86041,359124.41838981,0
+HYT.US,D,20080326,000000,3.86041,3.91568,3.84666,3.8792,574510.11081204,0
+HYT.US,D,20080327,000000,3.87172,3.89772,3.86845,3.86845,261205.79271395,0
+HYT.US,D,20080328,000000,3.86518,3.88651,3.83206,3.84291,379732.45061603,0
+HYT.US,D,20080331,000000,3.82074,3.90464,3.82074,3.90464,225906.75899409,0
+HYT.US,D,20080401,000000,3.95525,3.97001,3.90117,3.97001,412094.35325123,0
+HYT.US,D,20080402,000000,3.96281,4.00603,3.95215,4.00266,390575.35062671,0
+HYT.US,D,20080403,000000,3.96599,4.03118,3.96599,3.99874,441054.0166759,0
+HYT.US,D,20080404,000000,3.99161,4.02397,3.98779,4.01351,166601.73069382,0
+HYT.US,D,20080407,000000,4.0208,4.11499,4.0208,4.11499,361062.90352141,0
+HYT.US,D,20080408,000000,4.11124,4.12228,4.10395,4.12228,295335.10622752,0
+HYT.US,D,20080409,000000,4.0932,4.11854,4.07878,4.10395,197466.73361351,0
+HYT.US,D,20080410,000000,4.10777,4.10777,4.07878,4.10777,127436.41885164,0
+HYT.US,D,20080411,000000,4.04605,4.09685,4.04605,4.08224,375951.7096203,0
+HYT.US,D,20080414,000000,4.05288,4.0932,4.05288,4.08945,194739.16848905,0
+HYT.US,D,20080415,000000,4.08224,4.08945,4.05288,4.07878,232217.26050902,0
+HYT.US,D,20080416,000000,4.05718,4.08945,4.05718,4.08224,322352.00766428,0
+HYT.US,D,20080417,000000,4.0642,4.09685,4.05718,4.0859,334094.11671834,0
+HYT.US,D,20080418,000000,4.08945,4.14043,4.08945,4.08945,319124.05034919,0
+HYT.US,D,20080421,000000,4.0859,4.11854,4.08224,4.11124,179413.0538304,0
+HYT.US,D,20080422,000000,4.08945,4.12947,4.08945,4.12947,192518.41083968,0
+HYT.US,D,20080423,000000,4.10777,4.16231,4.10777,4.16231,215969.48331127,0
+HYT.US,D,20080424,000000,4.15445,4.21627,4.14772,4.21627,207149.53634468,0
+HYT.US,D,20080425,000000,4.21291,4.21627,4.1915,4.19841,155587.75642993,0
+HYT.US,D,20080428,000000,4.18383,4.21627,4.18383,4.20935,145369.27744341,0
+HYT.US,D,20080429,000000,4.20561,4.21627,4.1915,4.20935,211121.6666612,0
+HYT.US,D,20080430,000000,4.21291,4.25657,4.20198,4.23461,419160.78912251,0
+HYT.US,D,20080501,000000,4.24901,4.24901,4.21627,4.21627,192429.66607083,0
+HYT.US,D,20080502,000000,4.22385,4.25657,4.22385,4.22695,360362.56829735,0
+HYT.US,D,20080505,000000,4.22695,4.24201,4.21291,4.22385,447932.27086866,0
+HYT.US,D,20080506,000000,4.20198,4.27061,4.20198,4.24901,413409.48657274,0
+HYT.US,D,20080507,000000,4.24201,4.25657,4.24201,4.25657,369082.0091402,0
+HYT.US,D,20080508,000000,4.25267,4.26705,4.24201,4.26013,306152.34510023,0
+HYT.US,D,20080509,000000,4.24201,4.26705,4.24201,4.26705,121969.52724777,0
+HYT.US,D,20080512,000000,4.25657,4.26705,4.24564,4.26013,287699.84846434,0
+HYT.US,D,20080513,000000,4.23779,4.24201,4.1915,4.19841,242039.06107093,0
+HYT.US,D,20080514,000000,4.18383,4.23461,4.18383,4.23124,175077.39072584,0
+HYT.US,D,20080515,000000,4.22012,4.24901,4.20561,4.24901,213785.07894071,0
+HYT.US,D,20080516,000000,4.23461,4.26013,4.23124,4.25267,148267.9168211,0
+HYT.US,D,20080519,000000,4.24564,4.26387,4.22385,4.22695,209278.34158295,0
+HYT.US,D,20080520,000000,4.23124,4.23124,4.19466,4.20935,265038.92519971,0
+HYT.US,D,20080521,000000,4.22012,4.22012,4.20198,4.20198,165258.79780618,0
+HYT.US,D,20080522,000000,4.20935,4.20935,4.1915,4.19466,183858.84598545,0
+HYT.US,D,20080523,000000,4.1798,4.18719,4.1653,4.17289,282427.55382351,0
+HYT.US,D,20080527,000000,4.18719,4.22695,4.18383,4.21291,360111.30298797,0
+HYT.US,D,20080528,000000,4.20561,4.23779,4.20561,4.22385,277745.46535622,0
+HYT.US,D,20080529,000000,4.22385,4.24564,4.22385,4.22695,285626.64235837,0
+HYT.US,D,20080530,000000,4.25267,4.25267,4.22385,4.23461,223071.20324727,0
+HYT.US,D,20080602,000000,4.22012,4.23124,4.20198,4.20198,318370.25442102,0
+HYT.US,D,20080603,000000,4.20561,4.22385,4.19841,4.22012,227888.01268896,0
+HYT.US,D,20080604,000000,4.20561,4.22385,4.18719,4.1915,438638.66206354,0
+HYT.US,D,20080605,000000,4.1915,4.22012,4.18719,4.21627,224515.71147274,0
+HYT.US,D,20080606,000000,4.19466,4.21291,4.1915,4.1915,255653.36398348,0
+HYT.US,D,20080609,000000,4.21291,4.22012,4.19466,4.22012,223865.62931059,0
+HYT.US,D,20080610,000000,4.19841,4.21627,4.18719,4.18719,443289.74332244,0
+HYT.US,D,20080611,000000,4.1915,4.19466,4.13284,4.15137,429742.80089707,0
+HYT.US,D,20080612,000000,4.13679,4.15137,4.11499,4.12573,283019.89842522,0
+HYT.US,D,20080613,000000,4.12228,4.14772,4.11854,4.14043,160313.68267459,0
+HYT.US,D,20080616,000000,4.12573,4.1436,4.12228,4.1436,101644.83675342,0
+HYT.US,D,20080617,000000,4.14043,4.16231,4.11854,4.12228,134143.59879118,0
+HYT.US,D,20080618,000000,4.11124,4.12947,4.11124,4.12228,236607.4535318,0
+HYT.US,D,20080619,000000,4.10057,4.12228,4.10057,4.10777,113538.77420721,0
+HYT.US,D,20080620,000000,4.11124,4.11124,4.07468,4.0932,440984.51776055,0
+HYT.US,D,20080623,000000,4.11124,4.11499,4.08224,4.09685,184174.26413978,0
+HYT.US,D,20080624,000000,4.08945,4.09685,4.05718,4.0932,231848.38165057,0
+HYT.US,D,20080625,000000,4.08945,4.09685,4.07468,4.07878,165801.95856011,0
+HYT.US,D,20080626,000000,4.04989,4.06794,4.0208,4.02397,145646.20389078,0
+HYT.US,D,20080627,000000,3.99874,4.00266,3.97375,3.98779,213931.56127002,0
+HYT.US,D,20080630,000000,3.97704,3.9804,3.94766,3.9804,168196.99810491,0
+HYT.US,D,20080701,000000,3.93719,3.9804,3.93719,3.95907,236675.88323309,0
+HYT.US,D,20080702,000000,3.94766,3.96281,3.93336,3.93336,171408.91720877,0
+HYT.US,D,20080703,000000,3.9226,3.9226,3.8792,3.89025,234785.51273521,0
+HYT.US,D,20080707,000000,3.87172,3.89025,3.85012,3.87593,315826.59411874,0
+HYT.US,D,20080708,000000,3.85012,3.89025,3.82842,3.86518,377159.92153353,0
+HYT.US,D,20080709,000000,3.86518,3.89025,3.86518,3.87172,254697.48659371,0
+HYT.US,D,20080710,000000,3.83946,3.86518,3.83946,3.85368,190692.19318676,0
+HYT.US,D,20080711,000000,3.8069,3.8069,3.7594,3.7635,325762.80058747,0
+HYT.US,D,20080714,000000,3.7635,3.77435,3.70197,3.70517,337697.3681764,0
+HYT.US,D,20080715,000000,3.66165,3.69804,3.6003,3.67972,994527.34041466,0
+HYT.US,D,20080716,000000,3.70517,3.77435,3.64736,3.77435,568507.54295285,0
+HYT.US,D,20080717,000000,3.77435,3.79606,3.70517,3.7594,543493.27949263,0
+HYT.US,D,20080718,000000,3.77801,3.77801,3.73771,3.75248,265929.58053044,0
+HYT.US,D,20080721,000000,3.7234,3.77801,3.7234,3.75613,376996.3317789,0
+HYT.US,D,20080722,000000,3.72733,3.79606,3.71291,3.79606,527340.66234823,0
+HYT.US,D,20080723,000000,3.83946,3.83946,3.79606,3.82074,235721.0750574,0
+HYT.US,D,20080724,000000,3.8358,3.8358,3.76678,3.77435,196101.34723014,0
+HYT.US,D,20080725,000000,3.77801,3.86041,3.74154,3.7594,301205.09154048,0
+HYT.US,D,20080728,000000,3.75613,3.77435,3.70852,3.72733,204346.05702036,0
+HYT.US,D,20080729,000000,3.71964,3.73771,3.687,3.7234,471487.05710627,0
+HYT.US,D,20080730,000000,3.45852,3.7594,3.45852,3.72733,241144.12888387,0
+HYT.US,D,20080731,000000,3.74154,3.74845,3.71291,3.74154,378979.72390195,0
+HYT.US,D,20080801,000000,3.7594,3.7635,3.716,3.7594,148337.41573645,0
+HYT.US,D,20080804,000000,3.7635,3.7635,3.7234,3.75248,163817.49722295,0
+HYT.US,D,20080805,000000,3.74482,3.74482,3.70852,3.7234,264984.39528151,0
+HYT.US,D,20080806,000000,3.74154,3.74154,3.67598,3.70197,410719.34394114,0
+HYT.US,D,20080807,000000,3.70852,3.71291,3.64736,3.66905,221002.27399762,0
+HYT.US,D,20080808,000000,3.69074,3.73433,3.66905,3.73433,254029.22779214,0
+HYT.US,D,20080811,000000,3.7234,3.73433,3.70517,3.73433,165548.55482254,0
+HYT.US,D,20080812,000000,3.73771,3.73771,3.70517,3.73031,278905.56263574,0
+HYT.US,D,20080813,000000,3.6942,3.70197,3.66165,3.67598,192515.20319742,0
+HYT.US,D,20080814,000000,3.66905,3.687,3.66165,3.67262,117237.18571861,0
+HYT.US,D,20080815,000000,3.66905,3.68354,3.66503,3.67598,151845.50714115,0
+HYT.US,D,20080818,000000,3.68354,3.68354,3.66905,3.67262,317678.47290963,0
+HYT.US,D,20080819,000000,3.66165,3.67262,3.62583,3.65062,393419.4600862,0
+HYT.US,D,20080820,000000,3.63977,3.65398,3.61115,3.62837,587350.30272884,0
+HYT.US,D,20080821,000000,3.63295,3.64736,3.59638,3.62201,246256.04141234,0
+HYT.US,D,20080822,000000,3.6364,3.63977,3.6003,3.62837,623563.51448926,0
+HYT.US,D,20080825,000000,3.6003,3.62837,3.59638,3.60724,420758.19496179,0
+HYT.US,D,20080826,000000,3.60368,3.63295,3.60368,3.63295,305768.49724461,0
+HYT.US,D,20080827,000000,3.61769,3.63295,3.61472,3.62837,212479.56854597,0
+HYT.US,D,20080828,000000,3.6364,3.66165,3.62583,3.64736,234483.99436394,0
+HYT.US,D,20080829,000000,3.65819,3.66905,3.6364,3.65819,256526.91188887,0
+HYT.US,D,20080902,000000,3.687,3.70852,3.66905,3.687,271156.96817981,0
+HYT.US,D,20080903,000000,3.67598,3.69804,3.66503,3.67972,246090.31322955,0
+HYT.US,D,20080904,000000,3.67972,3.68354,3.66165,3.67598,605800.66093657,0
+HYT.US,D,20080905,000000,3.65819,3.66905,3.61769,3.64736,338830.73510386,0
+HYT.US,D,20080908,000000,3.68354,3.687,3.64736,3.66165,255836.19959159,0
+HYT.US,D,20080909,000000,3.64371,3.67972,3.63977,3.66905,404470.85684296,0
+HYT.US,D,20080910,000000,3.64371,3.65819,3.60724,3.64736,380692.60486213,0
+HYT.US,D,20080911,000000,3.60724,3.60724,3.54176,3.56412,328042.36501138,0
+HYT.US,D,20080912,000000,3.53822,3.54924,3.50921,3.53138,355840.86194243,0
+HYT.US,D,20080915,000000,3.3174,3.42222,3.3028,3.31375,628172.89639891,0
+HYT.US,D,20080916,000000,3.20516,3.23368,3.1395,3.15438,1098076.447449,0
+HYT.US,D,20080917,000000,3.03465,3.06691,2.79897,2.84964,1425154.3813579,0
+HYT.US,D,20080918,000000,2.92944,3.13594,2.70788,2.9112,1365150.0870476,0
+HYT.US,D,20080919,000000,3.19767,3.54595,3.17233,3.25567,774196.53286084,0
+HYT.US,D,20080922,000000,3.26279,3.29541,3.21209,3.23032,568348.23005455,0
+HYT.US,D,20080923,000000,3.25193,3.25193,3.15438,3.17962,325508.32763583,0
+HYT.US,D,20080924,000000,3.15024,3.20113,3.12855,3.15438,361361.21425041,0
+HYT.US,D,20080925,000000,3.1395,3.19385,3.13249,3.18712,330093.11762162,0
+HYT.US,D,20080926,000000,3.06691,3.13249,3.0382,3.08535,380369.70220921,0
+HYT.US,D,20080929,000000,3.06691,3.06691,1.8348,2.76259,756273.29719578,0
+HYT.US,D,20080930,000000,2.99472,2.99472,2.78056,2.89653,934546.56881423,0
+HYT.US,D,20081001,000000,2.80618,3.07814,2.80618,3.01988,389783.06299159,0
+HYT.US,D,20081002,000000,2.92944,3.00902,2.83151,2.88606,385128.77409045,0
+HYT.US,D,20081003,000000,2.91831,3.0166,2.88606,2.91494,403279.75235504,0
+HYT.US,D,20081006,000000,2.88606,2.88606,2.41448,2.59575,1071081.9995081,0
+HYT.US,D,20081007,000000,2.63203,2.647,2.45433,2.56338,935304.64159874,0
+HYT.US,D,20081008,000000,2.4474,2.49052,2.31666,2.42954,1091109.4484873,0
+HYT.US,D,20081009,000000,2.45069,2.45069,2.14663,2.20058,723696.48252999,0
+HYT.US,D,20081010,000000,2.09181,2.09181,1.62407,2.0229,1509081.2715502,0
+HYT.US,D,20081013,000000,2.13176,2.42534,2.09537,2.4185,618955.20179365,0
+HYT.US,D,20081014,000000,2.51222,2.71527,2.51222,2.52306,1228296.0305574,0
+HYT.US,D,20081015,000000,2.3638,2.49762,2.25118,2.40728,831360.99456793,0
+HYT.US,D,20081016,000000,2.38156,2.46527,2.26951,2.40017,424822.27768939,0
+HYT.US,D,20081017,000000,2.27325,2.52306,2.27325,2.47985,436151.67010763,0
+HYT.US,D,20081020,000000,2.47985,2.63203,2.47985,2.61781,308321.78047363,0
+HYT.US,D,20081021,000000,2.52701,2.62128,2.52306,2.58854,200237.06730129,0
+HYT.US,D,20081022,000000,2.42954,2.5052,2.42954,2.45069,257149.19448491,0
+HYT.US,D,20081023,000000,2.49052,2.52026,2.44002,2.46182,241456.33939598,0
+HYT.US,D,20081024,000000,2.32759,2.4474,2.3203,2.43262,504888.23582969,0
+HYT.US,D,20081027,000000,2.30925,2.4474,2.30925,2.43262,501878.39818742,0
+HYT.US,D,20081028,000000,2.45069,2.47985,2.39279,2.45069,773625.57254078,0
+HYT.US,D,20081029,000000,2.43262,2.48315,2.43262,2.46854,387607.21233369,0
+HYT.US,D,20081030,000000,2.46854,2.5559,2.46854,2.50117,370253.86777463,0
+HYT.US,D,20081031,000000,2.45807,2.68673,2.45807,2.58115,311425.70895515,0
+HYT.US,D,20081103,000000,2.58115,2.63203,2.56338,2.59976,337653.53039901,0
+HYT.US,D,20081104,000000,2.58488,2.65018,2.58488,2.65018,319273.74032074,0
+HYT.US,D,20081105,000000,2.53037,2.63203,2.53037,2.59976,445061.43105714,0
+HYT.US,D,20081106,000000,2.5921,2.59575,2.5559,2.56674,243333.87932485,0
+HYT.US,D,20081107,000000,2.55964,2.5921,2.51222,2.55206,463458.32856073,0
+HYT.US,D,20081110,000000,2.53037,2.57796,2.51613,2.55206,288729.5016258,0
+HYT.US,D,20081111,000000,2.47639,2.5559,2.45807,2.5559,363941.2278315,0
+HYT.US,D,20081112,000000,2.47284,2.49762,2.43262,2.44328,424759.19405851,0
+HYT.US,D,20081113,000000,2.45069,2.46854,2.4185,2.45069,908953.86053536,0
+HYT.US,D,20081114,000000,2.39625,2.41448,2.27728,2.33499,529067.44309147,0
+HYT.US,D,20081117,000000,2.3203,2.3203,2.22958,2.25493,348413.03171127,0
+HYT.US,D,20081118,000000,2.25886,2.27325,2.13176,2.1685,482916.95564825,0
+HYT.US,D,20081119,000000,2.11351,2.11351,1.98304,2.00492,960686.71470335,0
+HYT.US,D,20081120,000000,1.96501,1.96501,1.8017,1.82367,821656.80755511,0
+HYT.US,D,20081121,000000,1.95031,1.95031,1.65673,1.8017,675884.43640259,0
+HYT.US,D,20081124,000000,1.80525,1.96856,1.80525,1.95789,547097.60016475,0
+HYT.US,D,20081125,000000,2.01989,2.21881,1.98304,2.21881,1309558.439256,0
+HYT.US,D,20081126,000000,2.14663,2.21881,2.14663,2.18981,457218.39517523,0
+HYT.US,D,20081128,000000,2.09893,2.21518,2.09537,2.21518,251539.02819399,0
+HYT.US,D,20081201,000000,2.16402,2.16402,2.06637,2.08134,329863.23659389,0
+HYT.US,D,20081202,000000,2.01578,2.13176,2.00101,2.13176,425483.05199237,0
+HYT.US,D,20081203,000000,2.05525,2.11351,2.04103,2.09537,436612.50137717,0
+HYT.US,D,20081204,000000,2.09181,2.09181,2.04103,2.07377,499420.27501175,0
+HYT.US,D,20081205,000000,2.04103,2.06637,1.98304,2.06637,342744.05864583,0
+HYT.US,D,20081208,000000,2.01989,2.11351,2.00492,2.06637,480815.94997616,0
+HYT.US,D,20081209,000000,1.9865,2.05935,1.95396,2.00492,586464.99346855,0
+HYT.US,D,20081210,000000,1.98304,2.02645,1.94705,2.0229,609508.6953747,0
+HYT.US,D,20081211,000000,1.98304,1.99054,1.93619,1.95789,358059.48116364,0
+HYT.US,D,20081212,000000,1.88521,1.96501,1.88521,1.92842,340273.10490117,0
+HYT.US,D,20081215,000000,1.90719,1.92842,1.84145,1.84145,407615.41545962,0
+HYT.US,D,20081216,000000,1.8348,1.99054,1.80947,1.97948,487245.13425424,0
+HYT.US,D,20081217,000000,1.92524,1.97566,1.8348,1.8348,2679790.5008378,0
+HYT.US,D,20081218,000000,1.85611,2.03083,1.85611,1.99773,1162185.4546219,0
+HYT.US,D,20081219,000000,2.03747,2.13549,2.01989,2.13549,754481.29439351,0
+HYT.US,D,20081222,000000,2.10249,2.31329,2.10249,2.20423,890826.40498058,0
+HYT.US,D,20081223,000000,2.22219,2.22219,2.15344,2.18236,588022.83838677,0
+HYT.US,D,20081224,000000,2.17891,2.27325,2.17891,2.26259,259646.87858164,0
+HYT.US,D,20081226,000000,2.22958,2.25493,2.21153,2.25118,274795.50370258,0
+HYT.US,D,20081229,000000,2.1714,2.23708,2.1714,2.21881,607754.11506531,0
+HYT.US,D,20081230,000000,2.24809,2.24809,2.18981,2.23333,523200.66542074,0
+HYT.US,D,20081231,000000,2.24809,2.29843,2.20769,2.27325,457841.74698534,0
+HYT.US,D,20090102,000000,2.26579,2.37109,2.22622,2.37109,372973.94840053,0
+HYT.US,D,20090105,000000,2.32404,2.46182,2.30571,2.43262,592418.37747993,0
+HYT.US,D,20090106,000000,2.43262,2.52701,2.40017,2.50117,693066.70670844,0
+HYT.US,D,20090107,000000,2.4474,2.50117,2.42954,2.45807,593650.11210298,0
+HYT.US,D,20090108,000000,2.41074,2.49435,2.40017,2.49435,439102.70097533,0
+HYT.US,D,20090109,000000,2.45069,2.52026,2.44328,2.50886,425288.45502935,0
+HYT.US,D,20090112,000000,2.46854,2.54149,2.4474,2.54149,434297.65288854,0
+HYT.US,D,20090113,000000,2.49762,2.53429,2.47985,2.52026,649364.7195142,0
+HYT.US,D,20090114,000000,2.5921,2.5921,2.37445,2.40363,639058.56497291,0
+HYT.US,D,20090115,000000,2.35275,2.41074,2.28794,2.39279,570663.07854318,0
+HYT.US,D,20090116,000000,2.37109,2.47639,2.37109,2.47639,457820.36270367,0
+HYT.US,D,20090120,000000,2.49762,2.50117,2.4185,2.4214,330773.1377781,0
+HYT.US,D,20090121,000000,2.40728,2.49762,2.40728,2.48315,236495.18605313,0
+HYT.US,D,20090122,000000,2.48315,2.49762,2.4474,2.46182,344611.97564796,0
+HYT.US,D,20090123,000000,2.41074,2.46182,2.41074,2.4474,392707.36350724,0
+HYT.US,D,20090126,000000,2.43262,2.56674,2.43262,2.53766,862752.05081621,0
+HYT.US,D,20090127,000000,2.53429,2.57413,2.52701,2.56338,796887.39411977,0
+HYT.US,D,20090128,000000,2.57796,2.62128,2.57796,2.61781,582814.69659088,0
+HYT.US,D,20090129,000000,2.62128,2.62128,2.57796,2.58854,510086.7546988,0
+HYT.US,D,20090130,000000,2.59976,2.60312,2.54542,2.5559,519190.04339726,0
+HYT.US,D,20090202,000000,2.54898,2.57048,2.48315,2.57048,561014.49066266,0
+HYT.US,D,20090203,000000,2.57796,2.58854,2.55206,2.57048,350466.99196377,0
+HYT.US,D,20090204,000000,2.5559,2.61781,2.5559,2.58115,497817.52310205,0
+HYT.US,D,20090205,000000,2.5559,2.62128,2.55206,2.62128,448888.14825844,0
+HYT.US,D,20090206,000000,2.59976,2.71527,2.59976,2.6612,786757.65990211,0
+HYT.US,D,20090209,000000,2.65354,2.71208,2.65018,2.69029,409628.74557699,0
+HYT.US,D,20090210,000000,2.65354,2.7047,2.65354,2.68673,515354.77248334,0
+HYT.US,D,20090211,000000,2.64296,2.67552,2.64296,2.65354,486210.13502239,0
+HYT.US,D,20090212,000000,2.62848,2.65354,2.61004,2.65354,449677.22825132,0
+HYT.US,D,20090213,000000,2.66821,2.66821,2.55964,2.57048,260080.97949914,0
+HYT.US,D,20090217,000000,2.51613,2.51613,2.34938,2.41448,741815.38437214,0
+HYT.US,D,20090218,000000,2.41074,2.43636,2.26579,2.28,434389.60529964,0
+HYT.US,D,20090219,000000,2.28,2.28,2.19694,2.22622,519487.2849122,0
+HYT.US,D,20090220,000000,2.18236,2.21518,2.13877,2.18981,835226.20347618,0
+HYT.US,D,20090223,000000,2.22622,2.22622,2.12464,2.13877,392602.58052715,0
+HYT.US,D,20090224,000000,2.20423,2.27325,2.10988,2.26579,445251.75116383,0
+HYT.US,D,20090225,000000,2.26951,2.28794,2.24426,2.25493,331639.20118493,0
+HYT.US,D,20090226,000000,2.25493,2.31329,2.23333,2.28401,432509.9269426,0
+HYT.US,D,20090227,000000,2.21153,2.29168,2.17535,2.28401,401523.03361751,0
+HYT.US,D,20090302,000000,2.14971,2.24809,2.07012,2.22622,701992.5058692,0
+HYT.US,D,20090303,000000,2.10679,2.21518,2.10679,2.17535,603019.63510797,0
+HYT.US,D,20090304,000000,2.17891,2.23333,2.14259,2.21881,425244.61725197,0
+HYT.US,D,20090305,000000,2.08443,2.14663,2.07742,2.08443,418894.55481597,0
+HYT.US,D,20090306,000000,2.07012,2.07012,1.95789,2.00868,585296.34247636,0
+HYT.US,D,20090309,000000,2.00492,2.00492,1.85611,1.86716,679918.58113589,0
+HYT.US,D,20090310,000000,1.85239,2.01989,1.8491,2.01989,570516.59621388,0
+HYT.US,D,20090311,000000,2.03083,2.1573,2.00101,2.11725,1138571.8616098,0
+HYT.US,D,20090312,000000,2.05207,2.21153,2.05207,2.21153,358123.6340086,0
+HYT.US,D,20090313,000000,2.20058,2.23333,2.1573,2.20058,223271.14628073,0
+HYT.US,D,20090316,000000,2.20769,2.26951,2.20769,2.24005,295545.74140176,0
+HYT.US,D,20090317,000000,2.25493,2.25493,2.20769,2.24809,457670.67273214,0
+HYT.US,D,20090318,000000,2.22622,2.28401,2.21153,2.28401,275984.46976233,0
+HYT.US,D,20090319,000000,2.3203,2.33106,2.25886,2.26579,280890.02397286,0
+HYT.US,D,20090320,000000,2.26259,2.29843,2.25493,2.25493,234282.98211644,0
+HYT.US,D,20090323,000000,2.32404,2.36725,2.28,2.36725,530864.79196415,0
+HYT.US,D,20090324,000000,2.36725,2.37109,2.31329,2.34575,526600.76620313,0
+HYT.US,D,20090325,000000,2.38156,2.3854,2.33834,2.3854,500280.99234815,0
+HYT.US,D,20090326,000000,2.36725,2.43262,2.36725,2.41448,303342.4504914,0
+HYT.US,D,20090327,000000,2.41074,2.4185,2.37866,2.40017,382346.67904775,0
+HYT.US,D,20090330,000000,2.27728,2.31329,2.24005,2.27728,425220.02532808,0
+HYT.US,D,20090331,000000,2.32759,2.38156,2.28401,2.36024,422677.43423989,0
+HYT.US,D,20090401,000000,2.28401,2.4185,2.28401,2.40728,340649.46825821,0
+HYT.US,D,20090402,000000,2.40017,2.49762,2.40017,2.49435,463183.54054153,0
+HYT.US,D,20090403,000000,2.45069,2.5052,2.41074,2.48315,530137.72638804,0
+HYT.US,D,20090406,000000,2.4185,2.4474,2.40363,2.4474,257557.63426441,0
+HYT.US,D,20090407,000000,2.35275,2.41448,2.33499,2.40017,471171.63895193,0
+HYT.US,D,20090408,000000,2.3896,2.43262,2.37445,2.4214,397362.72162248,0
+HYT.US,D,20090409,000000,2.4474,2.53429,2.4474,2.53037,511438.2412991,0
+HYT.US,D,20090413,000000,2.50886,2.53766,2.43262,2.53766,369511.83320137,0
+HYT.US,D,20090414,000000,2.51613,2.51613,2.46854,2.47639,180003.26000395,0
+HYT.US,D,20090415,000000,2.48315,2.51613,2.46182,2.49052,355412.10709535,0
+HYT.US,D,20090416,000000,2.53429,2.54542,2.52026,2.53429,536216.20844709,0
+HYT.US,D,20090417,000000,2.54898,2.61004,2.54149,2.60696,642491.81139184,0
+HYT.US,D,20090420,000000,2.59976,2.59976,2.52306,2.53766,667223.80233428,0
+HYT.US,D,20090421,000000,2.53429,2.61781,2.53429,2.5921,896075.17691158,0
+HYT.US,D,20090422,000000,2.5921,2.64296,2.57413,2.59976,605885.12884908,0
+HYT.US,D,20090423,000000,2.62848,2.647,2.60696,2.61004,592190.63488035,0
+HYT.US,D,20090424,000000,2.62473,2.65018,2.62128,2.62848,460266.72452446,0
+HYT.US,D,20090427,000000,2.6138,2.647,2.60696,2.62848,540825.59035678,0
+HYT.US,D,20090428,000000,2.61781,2.66821,2.60696,2.6612,572694.58529995,0
+HYT.US,D,20090429,000000,2.6612,2.67552,2.6612,2.67552,638463.01272897,0
+HYT.US,D,20090430,000000,2.68308,2.71919,2.67927,2.69711,723417.41765445,0
+HYT.US,D,20090501,000000,2.59575,2.76978,2.59575,2.75939,1091131.9019831,0
+HYT.US,D,20090504,000000,2.75156,2.80964,2.75156,2.7842,739540.09680456,0
+HYT.US,D,20090505,000000,2.7882,2.81374,2.77382,2.81374,446779.65808774,0
+HYT.US,D,20090506,000000,2.81374,2.85677,2.80618,2.85341,382052.64517506,0
+HYT.US,D,20090507,000000,2.85341,2.86398,2.83546,2.84964,432663.89377048,0
+HYT.US,D,20090508,000000,2.85341,2.91831,2.84619,2.90053,405342.26632022,0
+HYT.US,D,20090511,000000,2.88606,2.89333,2.85341,2.875,474303.3669996,0
+HYT.US,D,20090512,000000,2.86398,2.87903,2.84619,2.87903,471768.26040998,0
+HYT.US,D,20090513,000000,2.8204,2.8204,2.74836,2.75156,390912.15306272,0
+HYT.US,D,20090514,000000,2.76259,2.79897,2.69356,2.79513,371430.00326537,0
+HYT.US,D,20090515,000000,2.80964,2.80964,2.7264,2.73706,435240.69970933,0
+HYT.US,D,20090518,000000,2.78056,2.84964,2.74836,2.84964,434566.02562325,0
+HYT.US,D,20090519,000000,2.84964,2.89653,2.84964,2.89653,474966.27973074,0
+HYT.US,D,20090520,000000,2.94029,2.95489,2.88606,2.89333,578794.45164063,0
+HYT.US,D,20090521,000000,2.87903,2.88606,2.84964,2.87118,442602.23866737,0
+HYT.US,D,20090522,000000,2.87118,2.90429,2.87118,2.89333,417618.98241554,0
+HYT.US,D,20090526,000000,2.89333,2.94732,2.88202,2.94732,559824.45538882,0
+HYT.US,D,20090527,000000,2.94413,2.98011,2.91494,2.92552,586615.75265417,0
+HYT.US,D,20090528,000000,2.93636,2.95489,2.9112,2.94413,745218.69279676,0
+HYT.US,D,20090529,000000,2.94413,2.96554,2.93318,2.96554,483148.97510417,0
+HYT.US,D,20090601,000000,2.98011,3.04186,2.98011,3.027,572192.05468116,0
+HYT.US,D,20090602,000000,3.00153,3.0166,2.96554,3.00596,683270.56728453,0
+HYT.US,D,20090603,000000,2.98011,2.98011,2.93318,2.96928,295753.16893378,0
+HYT.US,D,20090604,000000,2.96928,3.00596,2.95124,2.96237,689835.54175111,0
+HYT.US,D,20090605,000000,2.97265,3.0166,2.96237,2.98011,682100.84707828,0
+HYT.US,D,20090608,000000,2.96237,2.99472,2.95489,2.99472,425537.5819106,0
+HYT.US,D,20090609,000000,2.98011,3.00902,2.98011,3.00902,261361.89796998,0
+HYT.US,D,20090610,000000,3.0166,3.03073,2.99817,3.01988,317248.64884847,0
+HYT.US,D,20090611,000000,2.99817,3.0382,2.99079,3.00596,393904.88327965,0
+HYT.US,D,20090612,000000,3.01988,3.027,2.99472,3.01988,302667.77640534,0
+HYT.US,D,20090615,000000,3.00153,3.00153,2.94732,2.95824,340822.68093956,0
+HYT.US,D,20090616,000000,2.97675,2.99472,2.95124,2.99079,431667.3862456,0
+HYT.US,D,20090617,000000,2.99079,2.99079,2.94732,2.98011,405842.65851083,0
+HYT.US,D,20090618,000000,2.99079,2.99079,2.95124,2.98011,456040.12125631,0
+HYT.US,D,20090619,000000,2.99079,3.01296,2.98011,3.01296,309142.936889,0
+HYT.US,D,20090622,000000,2.99079,3.00153,2.90429,2.92224,593553.88283555,0
+HYT.US,D,20090623,000000,2.94029,2.94413,2.89653,2.90429,402425.45030314,0
+HYT.US,D,20090624,000000,2.93636,2.99079,2.92552,2.98743,264258.39891947,0
+HYT.US,D,20090625,000000,2.95489,3.02382,2.95489,3.01988,323672.48705616,0
+HYT.US,D,20090626,000000,3.01988,3.0382,3.01296,3.03073,215846.52369179,0
+HYT.US,D,20090629,000000,3.0166,3.03073,3.00902,3.027,228641.80861714,0
+HYT.US,D,20090630,000000,3.03465,3.03465,2.98368,3.00596,355655.88790617,0
+HYT.US,D,20090701,000000,3.00153,3.02382,3.00153,3.02382,383226.64223768,0
+HYT.US,D,20090702,000000,3.00902,3.01296,2.98743,3.01296,246838.76308729,0
+HYT.US,D,20090706,000000,2.99472,3.00902,2.98743,3.00596,234995.07869538,0
+HYT.US,D,20090707,000000,2.99079,3.00596,2.96237,2.98368,301068.23213791,0
+HYT.US,D,20090708,000000,2.96928,2.97675,2.88942,2.92224,542612.24708865,0
+HYT.US,D,20090709,000000,2.94413,2.95124,2.91494,2.95124,237549.43113849,0
+HYT.US,D,20090710,000000,2.93318,2.98011,2.93318,2.97675,204569.52276358,0
+HYT.US,D,20090713,000000,2.97675,2.98743,2.95124,2.98368,291509.45824031,0
+HYT.US,D,20090714,000000,2.98368,2.98743,2.95124,2.98011,196061.78630909,0
+HYT.US,D,20090715,000000,2.99472,3.02382,2.99079,3.00596,404931.68811254,0
+HYT.US,D,20090716,000000,3.01988,3.07116,3.01296,3.05972,518799.78025716,0
+HYT.US,D,20090717,000000,3.05972,3.07461,3.0456,3.07461,283501.04476234,0
+HYT.US,D,20090720,000000,3.07461,3.11799,3.07116,3.07814,581887.68798133,0
+HYT.US,D,20090721,000000,3.0963,3.10741,3.07814,3.10341,251768.90922173,0
+HYT.US,D,20090722,000000,3.08862,3.10341,3.07814,3.09946,248632.90431774,0
+HYT.US,D,20090723,000000,3.10741,3.15803,3.10741,3.15438,367726.24568358,0
+HYT.US,D,20090724,000000,3.15024,3.16869,3.12154,3.16869,413835.03377756,0
+HYT.US,D,20090727,000000,3.16869,3.20113,3.15803,3.18712,349001.09945663,0
+HYT.US,D,20090728,000000,3.18712,3.21209,3.16869,3.19058,392568.36567651,0
+HYT.US,D,20090729,000000,3.21209,3.22294,3.1829,3.21948,409274.83571567,0
+HYT.US,D,20090730,000000,3.22294,3.24837,3.2162,3.21948,482116.11430046,0
+HYT.US,D,20090731,000000,3.23751,3.25567,3.20516,3.25567,403564.16330101,0
+HYT.US,D,20090803,000000,3.25567,3.31036,3.25193,3.3028,534812.33035676,0
+HYT.US,D,20090804,000000,3.28876,3.37154,3.28876,3.36453,483230.23537443,0
+HYT.US,D,20090805,000000,3.37566,3.38988,3.33553,3.37894,485433.88559847,0
+HYT.US,D,20090806,000000,3.37566,3.40466,3.3317,3.34246,495447.07548113,0
+HYT.US,D,20090807,000000,3.34246,3.41148,3.34246,3.40784,459137.63445334,0
+HYT.US,D,20090810,000000,3.41877,3.42962,3.39334,3.40784,414671.15919007,0
+HYT.US,D,20090811,000000,3.40784,3.43317,3.38988,3.41521,566777.55456736,0
+HYT.US,D,20090812,000000,3.39697,3.42222,3.38595,3.40053,288498.55138397,0
+HYT.US,D,20090813,000000,3.43712,3.43712,3.38988,3.39697,410601.73039206,0
+HYT.US,D,20090814,000000,3.41148,3.41877,3.37154,3.37154,414936.32428255,0
+HYT.US,D,20090817,000000,3.32815,3.3317,3.20852,3.22294,688831.54972766,0
+HYT.US,D,20090818,000000,3.25193,3.32431,3.23032,3.27015,849610.34052814,0
+HYT.US,D,20090819,000000,3.25949,3.26279,3.23032,3.24473,414685.05897316,0
+HYT.US,D,20090820,000000,3.26659,3.30645,3.25567,3.30645,393557.38870282,0
+HYT.US,D,20090821,000000,3.32431,3.39334,3.3174,3.38988,581744.41329428,0
+HYT.US,D,20090824,000000,3.42607,3.43712,3.37154,3.40466,562292.20149124,0
+HYT.US,D,20090825,000000,3.42222,3.43317,3.40466,3.40784,388568.43579387,0
+HYT.US,D,20090826,000000,3.41521,3.42222,3.38595,3.38595,405030.05580813,0
+HYT.US,D,20090827,000000,3.37566,3.42222,3.33899,3.40784,398888.49011821,0
+HYT.US,D,20090828,000000,3.40784,3.41521,3.38239,3.41148,233338.86608158,0
+HYT.US,D,20090831,000000,3.41148,3.42962,3.38988,3.42962,447583.70707778,0
+HYT.US,D,20090901,000000,3.42222,3.43317,3.37566,3.38239,310644.11346085,0
+HYT.US,D,20090902,000000,3.37566,3.37894,3.34629,3.35003,407102.19270001,0
+HYT.US,D,20090903,000000,3.35339,3.39334,3.35003,3.38595,321636.70344308,0
+HYT.US,D,20090904,000000,3.38595,3.42222,3.37894,3.42222,379737.79668644,0
+HYT.US,D,20090908,000000,3.42222,3.44404,3.41521,3.42222,306357.63420408,0
+HYT.US,D,20090909,000000,3.40784,3.43712,3.40784,3.42962,316630.64310878,0
+HYT.US,D,20090910,000000,3.43712,3.46273,3.43317,3.4517,318133.95810879,0
+HYT.US,D,20090911,000000,3.44066,3.47702,3.44066,3.4517,320749.2557546,0
+HYT.US,D,20090914,000000,3.44066,3.46948,3.43712,3.46273,493533.18227346,0
+HYT.US,D,20090915,000000,3.47338,3.49482,3.47338,3.4879,483845.03347187,0
+HYT.US,D,20090916,000000,3.52371,3.52763,3.50209,3.51305,773998.72825557,0
+HYT.US,D,20090917,000000,3.52763,3.54595,3.4879,3.52045,303885.6112453,0
+HYT.US,D,20090918,000000,3.54595,3.54595,3.51305,3.52763,445790.63506143,0
+HYT.US,D,20090921,000000,3.53484,3.53484,3.50921,3.50921,279072.3600326,0
+HYT.US,D,20090922,000000,3.52763,3.53822,3.51305,3.53822,574482.3112459,0
+HYT.US,D,20090923,000000,3.53138,3.57514,3.52763,3.57514,362264.70015013,0
+HYT.US,D,20090924,000000,3.57832,3.58918,3.54176,3.54595,390145.52656555,0
+HYT.US,D,20090925,000000,3.52045,3.5671,3.52045,3.5671,346681.9741117,0
+HYT.US,D,20090928,000000,3.57514,3.61472,3.5671,3.6003,317030.52917564,0
+HYT.US,D,20090929,000000,3.59292,3.60724,3.58582,3.58582,286604.97324385,0
+HYT.US,D,20090930,000000,3.61115,3.61115,3.5671,3.58151,382423.6624617,0
+HYT.US,D,20091001,000000,3.58151,3.59292,3.55271,3.55681,314841.84794876,0
+HYT.US,D,20091002,000000,3.5168,3.54176,3.50921,3.53138,355501.9210783,0
+HYT.US,D,20091005,000000,3.52371,3.57514,3.52371,3.57514,337142.44606759,0
+HYT.US,D,20091006,000000,3.58582,3.62837,3.58582,3.62837,459712.87162972,0
+HYT.US,D,20091007,000000,3.62837,3.64736,3.61115,3.63977,430948.87438215,0
+HYT.US,D,20091008,000000,3.67262,3.69804,3.65062,3.69804,628190.00382424,0
+HYT.US,D,20091009,000000,3.687,3.73031,3.687,3.73031,523693.57311278,0
+HYT.US,D,20091012,000000,3.75613,3.77801,3.70852,3.7635,749977.764678,0
+HYT.US,D,20091013,000000,3.716,3.73031,3.69074,3.71964,321964.95216642,0
+HYT.US,D,20091014,000000,3.76678,3.76678,3.71291,3.7635,441363.01954576,0
+HYT.US,D,20091015,000000,3.75613,3.75613,3.66503,3.70197,416871.60177186,0
+HYT.US,D,20091016,000000,3.716,3.716,3.69074,3.70517,422599.38161185,0
+HYT.US,D,20091019,000000,3.71964,3.7234,3.68354,3.687,340324.42717711,0
+HYT.US,D,20091020,000000,3.70852,3.71291,3.67262,3.67262,340670.85253986,0
+HYT.US,D,20091021,000000,3.68354,3.71964,3.68354,3.70517,283260.47159378,0
+HYT.US,D,20091022,000000,3.71964,3.73433,3.6942,3.71291,411207.97477683,0
+HYT.US,D,20091023,000000,3.71291,3.73031,3.70852,3.716,294446.58932496,0
+HYT.US,D,20091026,000000,3.73031,3.74482,3.687,3.6942,253163.16438532,0
+HYT.US,D,20091027,000000,3.687,3.70852,3.68354,3.70852,238665.69064063,0
+HYT.US,D,20091028,000000,3.70852,3.72733,3.50921,3.5168,786853.88916953,0
+HYT.US,D,20091029,000000,3.46273,3.61472,3.42962,3.60368,380873.30204207,0
+HYT.US,D,20091030,000000,3.62583,3.62837,3.49482,3.50921,356153.07245455,0
+HYT.US,D,20091102,000000,3.52763,3.57133,3.50584,3.55681,410665.88323701,0
+HYT.US,D,20091103,000000,3.55681,3.58151,3.53138,3.58151,201063.56978706,0
+HYT.US,D,20091104,000000,3.61472,3.62583,3.58582,3.62201,282042.63675379,0
+HYT.US,D,20091105,000000,3.65062,3.65819,3.6003,3.6364,408785.13566589,0
+HYT.US,D,20091106,000000,3.6364,3.64371,3.60724,3.64371,143159.21193487,0
+HYT.US,D,20091109,000000,3.66905,3.73433,3.65819,3.73433,361913.99793108,0
+HYT.US,D,20091110,000000,3.7234,3.7234,3.67972,3.687,242893.36312283,0
+HYT.US,D,20091111,000000,3.687,3.70197,3.66905,3.68354,332072.23288834,0
+HYT.US,D,20091112,000000,3.68354,3.70852,3.66165,3.67972,309697.85899782,0
+HYT.US,D,20091113,000000,3.69804,3.69804,3.66503,3.6942,341005.51654767,0
+HYT.US,D,20091116,000000,3.70517,3.7234,3.67972,3.6942,330455.58119559,0
+HYT.US,D,20091117,000000,3.70197,3.70852,3.67972,3.6942,382901.60115658,0
+HYT.US,D,20091118,000000,3.70197,3.70852,3.67598,3.67972,265772.40606031,0
+HYT.US,D,20091119,000000,3.6942,3.6942,3.64736,3.65819,284001.43695295,0
+HYT.US,D,20091120,000000,3.65062,3.67598,3.63977,3.67262,337001.30980869,0
+HYT.US,D,20091123,000000,3.71964,3.7234,3.687,3.69074,408779.78959546,0
+HYT.US,D,20091124,000000,3.70852,3.71291,3.6942,3.71291,215286.25551254,0
+HYT.US,D,20091125,000000,3.73771,3.74482,3.71291,3.74154,243434.38544859,0
+HYT.US,D,20091127,000000,3.687,3.71964,3.67972,3.70852,116996.61255003,0
+HYT.US,D,20091130,000000,3.71964,3.73031,3.69804,3.70197,277893.0168996,0
+HYT.US,D,20091201,000000,3.71291,3.77026,3.70852,3.7635,316513.02955971,0
+HYT.US,D,20091202,000000,3.77026,3.78521,3.75248,3.78521,413258.72738708,0
+HYT.US,D,20091203,000000,3.79185,3.8069,3.77026,3.79185,373181.37593252,0
+HYT.US,D,20091204,000000,3.8358,3.8358,3.78081,3.79606,425950.29854643,0
+HYT.US,D,20091207,000000,3.79185,3.83206,3.77026,3.79606,344633.3599296,0
+HYT.US,D,20091208,000000,3.78877,3.82495,3.77026,3.79952,457045.18249385,0
+HYT.US,D,20091209,000000,3.8101,3.8101,3.78521,3.80309,301087.47799141,0
+HYT.US,D,20091210,000000,3.81767,3.84666,3.8101,3.8358,225440.58165412,0
+HYT.US,D,20091211,000000,3.82074,3.86518,3.8101,3.85788,256153.75617409,0
+HYT.US,D,20091214,000000,3.89025,3.89025,3.8358,3.85788,357810.35428242,0
+HYT.US,D,20091215,000000,3.85368,3.86518,3.8358,3.85012,315770.99498646,0
+HYT.US,D,20091216,000000,3.85012,3.87593,3.83946,3.84666,239375.64879141,0
+HYT.US,D,20091217,000000,3.83946,3.85788,3.81392,3.82495,274088.75319404,0
+HYT.US,D,20091218,000000,3.85012,3.85368,3.83946,3.85368,291478.45103192,0
+HYT.US,D,20091221,000000,3.87172,3.89025,3.85788,3.87172,307433.26357107,0
+HYT.US,D,20091222,000000,3.8792,3.89343,3.85368,3.89343,290804.84615995,0
+HYT.US,D,20091223,000000,3.8792,3.90802,3.8792,3.88266,258908.05165063,0
+HYT.US,D,20091224,000000,3.89772,3.93026,3.87593,3.93026,139157.14362405,0
+HYT.US,D,20091228,000000,3.93026,3.94121,3.85788,3.89343,410017.93950301,0
+HYT.US,D,20091229,000000,3.88651,3.89025,3.84666,3.85012,152905.09829691,0
+HYT.US,D,20091230,000000,3.83946,3.85788,3.81767,3.82495,207281.04967682,0
+HYT.US,D,20091231,000000,3.85012,3.85368,3.8069,3.83946,223530.96530274,0
+HYT.US,D,20100104,000000,3.86041,3.87593,3.84666,3.87593,428272.63153364,0
+HYT.US,D,20100105,000000,3.89025,3.90802,3.87172,3.90464,234111.90786323,0
+HYT.US,D,20100106,000000,3.90464,3.91568,3.88651,3.89772,267038.35553398,0
+HYT.US,D,20100107,000000,3.90464,3.93336,3.88266,3.91568,182746.86333964,0
+HYT.US,D,20100108,000000,3.91568,3.95525,3.90117,3.95525,149229.14028126,0
+HYT.US,D,20100111,000000,3.9804,3.99874,3.96281,3.99161,400415.32782803,0
+HYT.US,D,20100112,000000,3.98451,3.99161,3.95907,3.97001,283538.46725521,0
+HYT.US,D,20100113,000000,3.98779,3.98779,3.95215,3.97375,221718.6474329,0
+HYT.US,D,20100114,000000,3.95215,3.97375,3.93719,3.96281,345325.14144099,0
+HYT.US,D,20100115,000000,3.96599,3.97001,3.93336,3.96599,182643.14957363,0
+HYT.US,D,20100119,000000,3.95525,3.99507,3.95525,3.9804,155419.88981896,0
+HYT.US,D,20100120,000000,3.95907,3.98779,3.95907,3.97704,352625.73519634,0
+HYT.US,D,20100121,000000,3.96599,3.99161,3.95215,3.95907,232958.2258682,0
+HYT.US,D,20100122,000000,3.95215,3.95907,3.91933,3.93026,270903.56444227,0
+HYT.US,D,20100125,000000,3.91166,3.93336,3.85012,3.89343,324850.7609751,0
+HYT.US,D,20100126,000000,3.86041,3.89343,3.84291,3.84291,339806.92756117,0
+HYT.US,D,20100127,000000,3.82074,3.86518,3.82074,3.86518,308110.07608529,0
+HYT.US,D,20100128,000000,3.86845,3.90117,3.86518,3.88266,442453.61790992,0
+HYT.US,D,20100129,000000,3.88651,3.89772,3.82074,3.82495,377133.19118145,0
+HYT.US,D,20100201,000000,3.8358,3.90117,3.8358,3.90117,186358.66851037,0
+HYT.US,D,20100202,000000,3.89343,3.93719,3.88266,3.93719,231612.08533833,0
+HYT.US,D,20100203,000000,3.91933,3.95525,3.90802,3.94468,307410.81007534,0
+HYT.US,D,20100204,000000,3.91568,3.9226,3.84666,3.85012,252109.98851405,0
+HYT.US,D,20100205,000000,3.8358,3.8358,3.51305,3.72733,4095614.9201118,0
+HYT.US,D,20100208,000000,3.69804,3.74845,3.6942,3.69804,419879.30098595,0
+HYT.US,D,20100209,000000,3.70852,3.79952,3.70852,3.79952,459877.53059843,0
+HYT.US,D,20100210,000000,3.78081,3.78877,3.73771,3.7594,186959.56682473,0
+HYT.US,D,20100211,000000,3.73771,3.76678,3.71291,3.73771,426788.56238711,0
+HYT.US,D,20100212,000000,3.72733,3.75613,3.716,3.74482,390860.83078674,0
+HYT.US,D,20100216,000000,3.76678,3.78081,3.73771,3.77026,509319.05898757,0
+HYT.US,D,20100217,000000,3.77026,3.80309,3.77026,3.78521,750332.74375338,0
+HYT.US,D,20100218,000000,3.78521,3.79952,3.77435,3.78521,367543.41007548,0
+HYT.US,D,20100219,000000,3.77026,3.81392,3.76678,3.81392,550593.93021455,0
+HYT.US,D,20100222,000000,3.82495,3.82495,3.77435,3.78877,376423.23303069,0
+HYT.US,D,20100223,000000,3.74482,3.82074,3.74482,3.82074,403256.22964522,0
+HYT.US,D,20100224,000000,3.83206,3.87172,3.83206,3.87172,306113.85339327,0
+HYT.US,D,20100225,000000,3.88266,3.88266,3.84291,3.86518,180137.98097833,0
+HYT.US,D,20100226,000000,3.88266,3.88651,3.85788,3.86041,258632.19441735,0
+HYT.US,D,20100301,000000,3.87593,3.89772,3.86041,3.88651,192173.05469102,0
+HYT.US,D,20100302,000000,3.8792,3.90117,3.87593,3.89343,372082.2238557,0
+HYT.US,D,20100303,000000,3.89343,3.90464,3.88266,3.88651,327980.35059458,0
+HYT.US,D,20100304,000000,3.89772,3.90464,3.88266,3.89343,237691.63661146,0
+HYT.US,D,20100305,000000,3.89025,3.92653,3.89025,3.91568,235946.67922882,0
+HYT.US,D,20100308,000000,3.9226,3.94468,3.91166,3.93719,299494.34900846,0
+HYT.US,D,20100309,000000,3.92653,3.96599,3.91933,3.96599,179720.98748616,0
+HYT.US,D,20100310,000000,3.95525,3.97704,3.95525,3.96599,295220.70032069,0
+HYT.US,D,20100311,000000,3.94121,3.94121,3.9226,3.9226,130919.91833242,0
+HYT.US,D,20100312,000000,3.93719,3.95907,3.9226,3.93336,267683.09162575,0
+HYT.US,D,20100315,000000,3.92653,3.93026,3.91568,3.91933,154761.25394415,0
+HYT.US,D,20100316,000000,3.91933,3.93719,3.90802,3.93336,264820.80552687,0
+HYT.US,D,20100317,000000,3.94468,3.95215,3.89343,3.90802,481338.79566248,0
+HYT.US,D,20100318,000000,3.90802,3.93719,3.90464,3.93719,158627.53206649,0
+HYT.US,D,20100319,000000,3.92653,3.93719,3.89772,3.91933,263196.66933556,0
+HYT.US,D,20100322,000000,3.90117,3.93026,3.89772,3.90464,234733.12124517,0
+HYT.US,D,20100323,000000,3.91568,3.94468,3.90117,3.94468,267473.52566556,0
+HYT.US,D,20100324,000000,3.94121,3.97375,3.91568,3.94468,349950.56156192,0
+HYT.US,D,20100325,000000,3.97001,3.99507,3.95525,3.98451,417817.8562349,0
+HYT.US,D,20100326,000000,3.9804,4.01005,3.97375,4.01005,497502.10494772,0
+HYT.US,D,20100329,000000,4.0208,4.02397,3.98451,3.99874,275152.62120614,0
+HYT.US,D,20100330,000000,4.01351,4.01351,3.97704,3.98451,344836.51060529,0
+HYT.US,D,20100331,000000,3.9804,3.99161,3.97001,3.98779,346542.97628097,0
+HYT.US,D,20100401,000000,4.00603,4.01005,3.99507,4.01005,228673.8850396,0
+HYT.US,D,20100405,000000,4.00603,4.03531,3.99507,4.03531,240139.06764632,0
+HYT.US,D,20100406,000000,4.02801,4.03531,4.00266,4.03531,209953.01566902,0
+HYT.US,D,20100407,000000,4.03118,4.03878,3.99161,4.03878,258856.72937466,0
+HYT.US,D,20100408,000000,4.03531,4.05718,4.02801,4.05718,209959.4309535,0
+HYT.US,D,20100409,000000,4.04989,4.07878,4.03531,4.07468,224675.02437102,0
+HYT.US,D,20100412,000000,4.07468,4.09685,4.04989,4.0932,216320.18553032,0
+HYT.US,D,20100413,000000,4.04989,4.08945,4.03878,4.0642,329704.99290967,0
+HYT.US,D,20100414,000000,4.04989,4.09685,4.04249,4.0932,523646.52769315,0
+HYT.US,D,20100415,000000,4.0859,4.0932,4.04605,4.06794,404354.31250797,0
+HYT.US,D,20100416,000000,4.0642,4.07151,4.02801,4.04989,331006.22644807,0
+HYT.US,D,20100419,000000,4.04989,4.06045,4.0208,4.05718,299882.47372041,0
+HYT.US,D,20100420,000000,4.0642,4.07151,4.04605,4.06794,487952.95397687,0
+HYT.US,D,20100421,000000,4.06045,4.0859,4.05288,4.07151,338446.88724823,0
+HYT.US,D,20100422,000000,4.0642,4.10057,4.06045,4.07468,362380.17527104,0
+HYT.US,D,20100423,000000,4.06083,4.11255,4.06083,4.11255,274020.32349275,0
+HYT.US,D,20100426,000000,4.12947,4.15445,4.12947,4.15445,528169.30326215,0
+HYT.US,D,20100427,000000,4.13284,4.15445,4.12573,4.14772,306071.08482997,0
+HYT.US,D,20100428,000000,4.12947,4.15847,4.12947,4.15847,501770.40756508,0
+HYT.US,D,20100429,000000,4.15137,4.1769,4.14043,4.16933,310637.69817634,0
+HYT.US,D,20100430,000000,4.15847,4.17289,4.11499,4.13284,212870.90090017,0
+HYT.US,D,20100503,000000,4.12228,4.1653,4.12228,4.13679,247911.18481204,0
+HYT.US,D,20100504,000000,4.12228,4.17289,4.11854,4.1436,444808.02731957,0
+HYT.US,D,20100505,000000,4.09685,4.09685,4.00266,4.0208,625964.96931856,0
+HYT.US,D,20100506,000000,4.00603,4.00603,3.26659,3.74845,2281083.7771137,0
+HYT.US,D,20100507,000000,3.89025,3.89025,3.65062,3.8101,1007558.9216522,0
+HYT.US,D,20100510,000000,3.93719,3.95907,3.86518,3.90464,484404.23243703,0
+HYT.US,D,20100511,000000,3.89772,3.97375,3.89772,3.96281,387083.29743327,0
+HYT.US,D,20100512,000000,3.94766,3.9804,3.94121,3.94766,298590.86310874,0
+HYT.US,D,20100513,000000,3.94468,3.97375,3.94468,3.96599,236140.20697775,0
+HYT.US,D,20100514,000000,3.97001,3.97001,3.88266,3.91166,496331.31552738,0
+HYT.US,D,20100517,000000,3.90802,3.91166,3.8101,3.85368,242773.61114561,0
+HYT.US,D,20100518,000000,3.85012,3.89343,3.78081,3.82074,365179.37773906,0
+HYT.US,D,20100519,000000,3.8069,3.8069,3.66905,3.76678,382326.36398019,0
+HYT.US,D,20100520,000000,3.63295,3.6942,3.56412,3.58918,637910.2290483,0
+HYT.US,D,20100521,000000,3.54924,3.6942,3.45477,3.68354,661996.41468493,0
+HYT.US,D,20100524,000000,3.6942,3.75613,3.69074,3.7234,322374.46115999,0
+HYT.US,D,20100525,000000,3.65398,3.71291,3.57514,3.71291,746156.39354712,0
+HYT.US,D,20100526,000000,3.73031,3.76678,3.6942,3.70197,420839.45523206,0
+HYT.US,D,20100527,000000,3.75613,3.82074,3.73771,3.82074,340983.06305193,0
+HYT.US,D,20100528,000000,3.83946,3.84666,3.78521,3.84666,282389.06211653,0
+HYT.US,D,20100601,000000,3.80309,3.83946,3.79952,3.8101,229490.76459863,0
+HYT.US,D,20100602,000000,3.8069,3.81392,3.77801,3.78877,465488.76610341,0
+HYT.US,D,20100603,000000,3.8069,3.82495,3.77801,3.8069,387270.40989771,0
+HYT.US,D,20100604,000000,3.77026,3.81392,3.72733,3.74154,454154.02761477,0
+HYT.US,D,20100607,000000,3.74845,3.78521,3.74154,3.7594,208010.25368111,0
+HYT.US,D,20100608,000000,3.75613,3.80309,3.75613,3.80309,170880.725452,0
+HYT.US,D,20100609,000000,3.8101,3.84291,3.79952,3.81392,307270.74303053,0
+HYT.US,D,20100610,000000,3.8358,3.87593,3.82495,3.87593,312211.58130578,0
+HYT.US,D,20100611,000000,3.83206,3.86518,3.82074,3.8358,206335.8644279,0
+HYT.US,D,20100614,000000,3.90802,3.90802,3.84666,3.84666,404899.61169004,0
+HYT.US,D,20100615,000000,3.85788,3.86518,3.83946,3.84666,588757.38846143,0
+HYT.US,D,20100616,000000,3.83946,3.87593,3.8358,3.87593,334779.48294525,0
+HYT.US,D,20100617,000000,3.88651,3.89025,3.85012,3.85788,586965.38565916,0
+HYT.US,D,20100618,000000,3.87172,3.95525,3.86845,3.95525,843916.77553879,0
+HYT.US,D,20100621,000000,3.97704,3.97704,3.91568,3.9226,438814.01317307,0
+HYT.US,D,20100622,000000,3.91166,3.91933,3.83206,3.83946,687635.09916933,0
+HYT.US,D,20100623,000000,3.85368,3.85368,3.78081,3.79606,1020693.1474417,0
+HYT.US,D,20100624,000000,3.78521,3.80309,3.75613,3.78521,303189.5528776,0
+HYT.US,D,20100625,000000,3.78521,3.87172,3.78521,3.86845,352389.43888411,0
+HYT.US,D,20100628,000000,3.8792,3.90464,3.87593,3.90117,331127.04763939,0
+HYT.US,D,20100629,000000,3.8792,3.8792,3.83946,3.86041,534655.15588664,0
+HYT.US,D,20100630,000000,3.86761,3.87519,3.83019,3.83787,369239.18361032,0
+HYT.US,D,20100701,000000,3.83206,3.86518,3.78877,3.85368,480536.8851006,0
+HYT.US,D,20100702,000000,3.84666,3.87593,3.80309,3.87172,313326.77159386,0
+HYT.US,D,20100706,000000,3.88651,3.90117,3.86041,3.89343,396336.27610327,0
+HYT.US,D,20100707,000000,3.91166,3.93026,3.86041,3.93026,422120.3737029,0
+HYT.US,D,20100708,000000,3.92653,3.94766,3.90464,3.94766,354631.58081512,0
+HYT.US,D,20100709,000000,3.92653,3.94766,3.90464,3.92653,667327.51610028,0
+HYT.US,D,20100712,000000,3.9226,3.94766,3.91933,3.94468,474874.32731964,0
+HYT.US,D,20100713,000000,3.94121,3.95907,3.9226,3.93026,491976.40656933,0
+HYT.US,D,20100714,000000,3.91933,3.93026,3.88651,3.91568,300441.67268557,0
+HYT.US,D,20100715,000000,3.91933,3.92653,3.88651,3.91933,396030.48087568,0
+HYT.US,D,20100716,000000,3.93026,3.93026,3.91166,3.93026,327816.76083995,0
+HYT.US,D,20100719,000000,3.94468,3.94468,3.93026,3.94468,248333.52437464,0
+HYT.US,D,20100720,000000,3.93719,3.97704,3.93336,3.97001,391135.61880596,0
+HYT.US,D,20100721,000000,3.98451,3.98451,3.93719,3.98451,469059.94113898,0
+HYT.US,D,20100722,000000,4.00266,4.01351,3.95525,3.99874,617777.99708881,0
+HYT.US,D,20100723,000000,4.00266,4.04989,3.99161,4.04989,407391.94971637,0
+HYT.US,D,20100726,000000,4.04989,4.08945,4.03878,4.08945,574733.57655527,0
+HYT.US,D,20100727,000000,4.11124,4.11854,4.05718,4.09685,420454.53816236,0
+HYT.US,D,20100728,000000,4.10395,4.11124,4.0642,4.11124,615821.33531781,0
+HYT.US,D,20100729,000000,4.10777,4.15137,4.08945,4.15137,577648.25414419,0
+HYT.US,D,20100730,000000,4.11124,4.15847,4.11124,4.15847,419793.76385936,0
+HYT.US,D,20100802,000000,4.18719,4.18719,4.15445,4.16231,475229.30639504,0
+HYT.US,D,20100803,000000,4.16231,4.19466,4.15445,4.19466,506329.53641289,0
+HYT.US,D,20100804,000000,4.20561,4.22695,4.18719,4.21291,518075.9223233,0
+HYT.US,D,20100805,000000,4.07878,4.23124,4.07878,4.22012,439040.68655855,0
+HYT.US,D,20100806,000000,4.22012,4.24564,4.19841,4.22012,454980.53010055,0
+HYT.US,D,20100809,000000,4.22695,4.25657,4.22695,4.23779,486951.10038155,0
+HYT.US,D,20100810,000000,4.24564,4.26013,4.22695,4.23779,299165.03107104,0
+HYT.US,D,20100811,000000,4.20935,4.22012,4.1769,4.20935,461060.08137368,0
+HYT.US,D,20100812,000000,4.1653,4.18383,4.14043,4.16933,279640.1127104,0
+HYT.US,D,20100813,000000,4.18719,4.19466,4.15445,4.17289,293507.81936052,0
+HYT.US,D,20100816,000000,4.17289,4.1798,4.15445,4.17289,254744.53201336,0
+HYT.US,D,20100817,000000,4.1915,4.19841,4.17289,4.18383,315325.13271404,0
+HYT.US,D,20100818,000000,4.18719,4.19841,4.13679,4.14043,675293.16101496,0
+HYT.US,D,20100819,000000,4.14772,4.16231,4.07151,4.08945,677747.0073343,0
+HYT.US,D,20100820,000000,4.09685,4.11854,4.07468,4.11854,539176.86224155,0
+HYT.US,D,20100823,000000,4.14043,4.16933,4.12947,4.15137,345336.9027959,0
+HYT.US,D,20100824,000000,4.13284,4.16933,4.12573,4.14772,407599.37724838,0
+HYT.US,D,20100825,000000,4.15137,4.15137,4.0642,4.10057,447579.43022144,0
+HYT.US,D,20100826,000000,4.10395,4.12228,4.05718,4.0642,305974.85556253,0
+HYT.US,D,20100827,000000,4.07151,4.0932,4.06045,4.08945,278778.32615991,0
+HYT.US,D,20100830,000000,4.06045,4.12947,4.06045,4.08224,236899.34897632,0
+HYT.US,D,20100831,000000,4.07365,4.10003,4.05176,4.05897,301083.20113506,0
+HYT.US,D,20100901,000000,4.07878,4.12228,4.0642,4.0859,299846.12044161,0
+HYT.US,D,20100902,000000,4.08224,4.12573,4.05288,4.12573,364533.57243321,0
+HYT.US,D,20100903,000000,4.12573,4.12947,4.07151,4.10057,275165.45177513,0
+HYT.US,D,20100907,000000,4.09685,4.11124,4.08945,4.10395,260958.80426089,0
+HYT.US,D,20100908,000000,4.11854,4.1653,4.10057,4.1653,334851.12028878,0
+HYT.US,D,20100909,000000,4.21291,4.21291,4.15445,4.17289,367608.63213451,0
+HYT.US,D,20100910,000000,4.1915,4.20198,4.15847,4.18383,288989.32064785,0
+HYT.US,D,20100913,000000,4.16933,4.1798,4.15137,4.15445,196030.77910071,0
+HYT.US,D,20100914,000000,4.14043,4.1769,4.13284,4.1653,539388.56662989,0
+HYT.US,D,20100915,000000,4.16231,4.16231,4.10057,4.13284,670034.76615719,0
+HYT.US,D,20100916,000000,4.11499,4.13679,4.0932,4.13679,316548.31362443,0
+HYT.US,D,20100917,000000,4.15137,4.15137,4.11854,4.12573,216727.55609578,0
+HYT.US,D,20100920,000000,4.12573,4.1436,4.11499,4.14043,240851.16422526,0
+HYT.US,D,20100921,000000,4.14043,4.14772,4.11854,4.14043,310290.20359953,0
+HYT.US,D,20100922,000000,4.13679,4.13679,4.11499,4.13284,197880.51946343,0
+HYT.US,D,20100923,000000,4.11499,4.13679,4.11499,4.13679,355511.54400503,0
+HYT.US,D,20100924,000000,4.12947,4.14043,4.10057,4.10395,429192.15564459,0
+HYT.US,D,20100927,000000,4.11124,4.15445,4.10777,4.14043,388504.28294892,0
+HYT.US,D,20100928,000000,4.12947,4.1653,4.12947,4.1653,327364.48328308,0
+HYT.US,D,20100929,000000,4.15137,4.1769,4.15137,4.1769,234717.08303393,0
+HYT.US,D,20100930,000000,4.18597,4.18597,4.1638,4.18597,328527.78820482,0
+HYT.US,D,20101001,000000,4.18383,4.20561,4.16933,4.18383,263451.14228719,0
+HYT.US,D,20101004,000000,4.1436,4.15847,4.11499,4.12947,764702.98102227,0
+HYT.US,D,20101005,000000,4.12947,4.19466,4.12947,4.17289,412708.0821346,0
+HYT.US,D,20101006,000000,4.1798,4.19466,4.14043,4.16933,333591.58609958,0
+HYT.US,D,20101007,000000,4.18719,4.20561,4.16933,4.19466,484561.40690716,0
+HYT.US,D,20101008,000000,4.19841,4.22012,4.16933,4.22012,191546.49523868,0
+HYT.US,D,20101011,000000,4.21291,4.23779,4.21291,4.22012,246897.56986184,0
+HYT.US,D,20101012,000000,4.22695,4.23461,4.20561,4.22012,335180.43822618,0
+HYT.US,D,20101013,000000,4.20198,4.20198,4.16933,4.1769,447920.50951376,0
+HYT.US,D,20101014,000000,4.15847,4.1915,4.15445,4.16231,332286.07570484,0
+HYT.US,D,20101015,000000,4.1653,4.1769,4.11854,4.11854,392861.33033513,0
+HYT.US,D,20101018,000000,4.12947,4.14043,4.11854,4.12573,324232.7552354,0
+HYT.US,D,20101019,000000,4.11499,4.14772,4.10395,4.11499,427051.58905141,0
+HYT.US,D,20101020,000000,4.13679,4.14772,4.09685,4.14043,662348.18611806,0
+HYT.US,D,20101021,000000,4.12947,4.15847,4.12947,4.14043,355853.69251143,0
+HYT.US,D,20101022,000000,4.15137,4.15847,4.14043,4.15137,192525.89533825,0
+HYT.US,D,20101025,000000,4.16231,4.16231,4.11854,4.12228,563500.41340449,0
+HYT.US,D,20101026,000000,4.10777,4.13679,4.10777,4.11124,570222.5623412,0
+HYT.US,D,20101027,000000,4.11854,4.1436,4.11499,4.14043,350708.63434641,0
+HYT.US,D,20101028,000000,4.14772,4.17289,4.1436,4.16933,361798.52281017,0
+HYT.US,D,20101029,000000,4.17231,4.17653,4.14164,4.14939,286552.58175382,0
+HYT.US,D,20101101,000000,4.1653,4.1769,4.14772,4.1769,485274.5727002,0
+HYT.US,D,20101102,000000,4.20198,4.20198,4.15445,4.17289,319189.27240822,0
+HYT.US,D,20101103,000000,4.18383,4.18383,4.14772,4.1653,462276.84699957,0
+HYT.US,D,20101104,000000,4.1798,4.1915,4.17289,4.1915,407957.56396601,0
+HYT.US,D,20101105,000000,4.17289,4.20198,4.16933,4.20198,262942.19638392,0
+HYT.US,D,20101108,000000,4.19841,4.24201,4.19466,4.23461,369617.68539554,0
+HYT.US,D,20101109,000000,4.23779,4.24901,4.22695,4.24201,386589.32052715,0
+HYT.US,D,20101110,000000,4.22695,4.22695,4.15445,4.15445,510618.15409782,0
+HYT.US,D,20101111,000000,4.15137,4.15445,4.11499,4.12947,415299.8570706,0
+HYT.US,D,20101112,000000,4.12228,4.12573,4.07878,4.07878,304913.12597861,0
+HYT.US,D,20101115,000000,4.10057,4.11854,3.99507,4.01351,636073.31925457,0
+HYT.US,D,20101116,000000,3.96599,3.96599,3.81392,3.9226,1395268.778538,0
+HYT.US,D,20101117,000000,3.94121,4.02397,3.93026,4.01679,319631.92703839,0
+HYT.US,D,20101118,000000,4.04989,4.07878,4.03118,4.07878,441907.24951375,0
+HYT.US,D,20101119,000000,4.07151,4.08945,4.05718,4.08945,322195.90240822,0
+HYT.US,D,20101122,000000,4.0932,4.11499,4.08945,4.09685,381066.829791,0
+HYT.US,D,20101123,000000,4.07151,4.10395,4.07151,4.0932,368422.30405129,0
+HYT.US,D,20101124,000000,4.0932,4.12573,4.0932,4.10057,451773.95706712,0
+HYT.US,D,20101126,000000,4.10777,4.13284,4.10395,4.12947,143617.90477627,0
+HYT.US,D,20101129,000000,4.12947,4.14043,4.12228,4.13284,320267.04020339,0
+HYT.US,D,20101130,000000,4.12583,4.13294,4.10358,4.13294,282533.40601768,0
+HYT.US,D,20101201,000000,4.16231,4.16231,4.13284,4.16231,617065.90050986,0
+HYT.US,D,20101202,000000,4.15847,4.16231,4.12573,4.12573,671392.66804198,0
+HYT.US,D,20101203,000000,4.13284,4.16231,4.12947,4.15445,466543.01118877,0
+HYT.US,D,20101206,000000,4.15847,4.16933,4.1436,4.16933,576668.85404462,0
+HYT.US,D,20101207,000000,4.20198,4.20198,4.12228,4.12573,434743.51516096,0
+HYT.US,D,20101208,000000,4.1436,4.14772,4.05718,4.07151,451346.27143411,0
+HYT.US,D,20101209,000000,4.05718,4.0859,3.95907,4.00603,1100144.3074845,0
+HYT.US,D,20101210,000000,3.99161,4.00603,3.97704,3.98779,444398.51832598,0
+HYT.US,D,20101213,000000,3.98451,4.02397,3.88651,4.01351,1201962.3569192,0
+HYT.US,D,20101214,000000,3.98451,4.05718,3.96281,4.05718,1044405.1081495,0
+HYT.US,D,20101215,000000,4.04989,4.07878,4.00266,4.06794,711334.22930806,0
+HYT.US,D,20101216,000000,4.07711,4.1393,4.06234,4.13556,1172602.8074278,0
+HYT.US,D,20101217,000000,4.1436,4.15445,4.13284,4.15137,465403.22897682,0
+HYT.US,D,20101220,000000,4.1798,4.1798,4.07878,4.13284,530079.98882759,0
+HYT.US,D,20101221,000000,4.15137,4.15137,4.10057,4.10395,528376.73079416,0
+HYT.US,D,20101222,000000,4.13679,4.16933,4.12228,4.15847,509077.41660493,0
+HYT.US,D,20101223,000000,4.15137,4.18719,4.14772,4.1769,362869.87532083,0
+HYT.US,D,20101227,000000,4.18719,4.20198,4.15137,4.19841,406807.08961325,0
+HYT.US,D,20101228,000000,4.20198,4.20561,4.15847,4.15847,432478.91973423,0
+HYT.US,D,20101229,000000,4.12452,4.18036,4.12452,4.16213,306013.34726952,0
+HYT.US,D,20101230,000000,4.18036,4.21027,4.13191,4.19926,431663.10938926,0
+HYT.US,D,20101231,000000,4.19289,4.21646,4.18073,4.21646,198985.01761066,0
+HYT.US,D,20110103,000000,4.19466,4.19466,4.17289,4.18719,415908.23988352,0
+HYT.US,D,20110104,000000,4.1798,4.19841,4.1653,4.19841,507478.94155158,0
+HYT.US,D,20110105,000000,4.1653,4.20198,4.15137,4.20198,590422.15478789,0
+HYT.US,D,20110106,000000,4.18383,4.20561,4.1769,4.1798,351047.57521057,0
+HYT.US,D,20110107,000000,4.18383,4.20198,4.1653,4.20198,425261.7246773,0
+HYT.US,D,20110110,000000,4.18719,4.23779,4.18383,4.23779,348588.38282081,0
+HYT.US,D,20110111,000000,4.23124,4.24201,4.20561,4.24201,305982.34006111,0
+HYT.US,D,20110112,000000,4.26705,4.27435,4.23779,4.27061,783818.39038932,0
+HYT.US,D,20110113,000000,4.26705,4.30682,4.25657,4.27061,492749.44835098,0
+HYT.US,D,20110114,000000,4.26705,4.28548,4.23461,4.26705,613091.63176518,0
+HYT.US,D,20110118,000000,4.28548,4.29999,4.21291,4.22695,950793.27679789,0
+HYT.US,D,20110119,000000,4.22665,4.23068,4.13181,4.15044,1066644.7610655,0
+HYT.US,D,20110120,000000,4.14772,4.15137,4.07878,4.10777,1032743.1901516,0
+HYT.US,D,20110121,000000,4.11499,4.15445,4.11499,4.15445,320283.07841462,0
+HYT.US,D,20110124,000000,4.16933,4.20561,4.16231,4.18719,541406.17360358,0
+HYT.US,D,20110125,000000,4.18719,4.24201,4.18719,4.23779,672344.26857541,0
+HYT.US,D,20110126,000000,4.24564,4.24564,4.20561,4.22385,434090.22535654,0
+HYT.US,D,20110127,000000,4.23461,4.25657,4.23124,4.25267,637163.91761871,0
+HYT.US,D,20110128,000000,4.24201,4.24901,4.16933,4.18719,582561.2928533,0
+HYT.US,D,20110131,000000,4.20496,4.23256,4.20496,4.22461,361958.90492254,0
+HYT.US,D,20110201,000000,4.22385,4.24201,4.21291,4.23124,373403.77246169,0
+HYT.US,D,20110202,000000,4.20935,4.25267,4.20935,4.22385,458483.27543484,0
+HYT.US,D,20110203,000000,4.21954,4.25638,4.21582,4.25228,433895.62839354,0
+HYT.US,D,20110204,000000,4.24201,4.26013,4.23461,4.26013,257123.53334693,0
+HYT.US,D,20110207,000000,4.25657,4.29248,4.25657,4.28902,243167.08192799,0
+HYT.US,D,20110208,000000,4.28127,4.30346,4.27435,4.30346,422678.50345395,0
+HYT.US,D,20110209,000000,4.28548,4.30346,4.27837,4.29999,229588.06308015,0
+HYT.US,D,20110210,000000,4.28902,4.31447,4.2781,4.31447,486891.22439295,0
+HYT.US,D,20110211,000000,4.26387,4.30682,4.25657,4.30346,222875.53707017,0
+HYT.US,D,20110214,000000,4.29248,4.29999,4.27435,4.28902,341555.09258608,0
+HYT.US,D,20110215,000000,4.27837,4.29248,4.26705,4.28548,252819.94666484,0
+HYT.US,D,20110216,000000,4.27837,4.31065,4.27435,4.28127,485625.27491925,0
+HYT.US,D,20110218,000000,4.28902,4.30346,4.27042,4.27042,333896.31211308,0
+HYT.US,D,20110222,000000,4.24201,4.26387,4.19466,4.20935,535509.45793857,0
+HYT.US,D,20110223,000000,4.22385,4.23124,4.16933,4.20935,585536.91564492,0
+HYT.US,D,20110224,000000,4.22012,4.23461,4.20561,4.21627,388883.8539482,0
+HYT.US,D,20110225,000000,4.22665,4.24853,4.22665,4.24853,301870.1426998,0
+HYT.US,D,20110228,000000,4.25818,4.27378,4.24415,4.27378,385283.8101324,0
+HYT.US,D,20110301,000000,4.2666,4.30346,4.2666,4.30346,357004.16686422,0
+HYT.US,D,20110302,000000,4.30682,4.32561,4.29999,4.31083,530326.97728065,0
+HYT.US,D,20110303,000000,4.31793,4.33654,4.30682,4.33654,427034.4816261,0
+HYT.US,D,20110304,000000,4.31083,4.32888,4.28108,4.32888,322618.24197081,0
+HYT.US,D,20110307,000000,4.32888,4.3328,4.30691,4.31783,278104.72128794,0
+HYT.US,D,20110308,000000,4.30691,4.32551,4.30009,4.30346,234344.99653322,0
+HYT.US,D,20110309,000000,4.29248,4.31447,4.28902,4.29623,227978.89588598,0
+HYT.US,D,20110310,000000,4.28902,4.29613,4.2519,4.29613,303417.29547718,0
+HYT.US,D,20110311,000000,4.25228,4.30009,4.25228,4.28108,206861.91775649,0
+HYT.US,D,20110314,000000,4.26669,4.30009,4.26669,4.2781,115217.44031675,0
+HYT.US,D,20110315,000000,4.19018,4.24853,4.17905,4.22338,380468.06990479,0
+HYT.US,D,20110316,000000,4.22665,4.24152,4.18299,4.19018,207285.32653315,0
+HYT.US,D,20110317,000000,4.21027,4.24415,4.21027,4.23273,201245.33618109,0
+HYT.US,D,20110318,000000,4.24853,4.27042,4.23414,4.25228,171659.11330407,0
+HYT.US,D,20110321,000000,4.25959,4.28108,4.25228,4.25228,281844.83214854,0
+HYT.US,D,20110322,000000,4.25228,4.2781,4.25228,4.26369,237145.26821532,0
+HYT.US,D,20110323,000000,4.26369,4.30009,4.25228,4.30009,187109.25679629,0
+HYT.US,D,20110324,000000,4.30346,4.30691,4.28902,4.28902,187634.24091078,0
+HYT.US,D,20110325,000000,4.29238,4.29999,4.27772,4.29999,188887.35981548,0
+HYT.US,D,20110328,000000,4.30009,4.30691,4.28902,4.30691,239012.11600336,0
+HYT.US,D,20110329,000000,4.30009,4.30346,4.28538,4.29248,195616.99325078,0
+HYT.US,D,20110330,000000,4.29623,4.30346,4.28108,4.29248,207497.0309215,0
+HYT.US,D,20110331,000000,4.29185,4.29185,4.27942,4.27942,208134.28251468,0
+HYT.US,D,20110401,000000,4.28522,4.30682,4.27772,4.30682,211644.51234755,0
+HYT.US,D,20110404,000000,4.29248,4.30691,4.29248,4.30346,246606.74363139,0
+HYT.US,D,20110405,000000,4.29238,4.31803,4.29238,4.30701,300577.46287404,0
+HYT.US,D,20110406,000000,4.31083,4.31793,4.30682,4.31083,174072.32948828,0
+HYT.US,D,20110407,000000,4.31083,4.31083,4.28512,4.30701,214817.93974442,0
+HYT.US,D,20110408,000000,4.30682,4.32177,4.30682,4.32177,172500.58478699,0
+HYT.US,D,20110411,000000,4.30682,4.32177,4.29999,4.30346,265910.33467696,0
+HYT.US,D,20110412,000000,4.26986,4.31083,4.26986,4.31083,363224.85439623,0
+HYT.US,D,20110413,000000,4.31083,4.32177,4.30682,4.31447,260237.0847552,0
+HYT.US,D,20110414,000000,4.28902,4.31447,4.28902,4.29999,265930.64974453,0
+HYT.US,D,20110415,000000,4.29238,4.32177,4.28902,4.29613,295458.065847,0
+HYT.US,D,20110418,000000,4.29238,4.30682,4.27772,4.30682,207601.81390158,0
+HYT.US,D,20110419,000000,4.30346,4.32561,4.29613,4.32561,207637.0979663,0
+HYT.US,D,20110420,000000,4.3329,4.33654,4.31793,4.32561,371876.93475187,0
+HYT.US,D,20110421,000000,4.32561,4.34337,4.31083,4.34038,241819.87218401,0
+HYT.US,D,20110425,000000,4.3329,4.34768,4.32177,4.33654,253093.66546996,0
+HYT.US,D,20110426,000000,4.33308,4.33654,4.27744,4.31803,751037.35583375,0
+HYT.US,D,20110427,000000,4.31083,4.32561,4.30346,4.32561,237844.53422526,0
+HYT.US,D,20110428,000000,4.32177,4.32917,4.30682,4.32561,249699.97997208,0
+HYT.US,D,20110429,000000,4.32729,4.34318,4.32337,4.33936,196846.58944564,0
+HYT.US,D,20110502,000000,4.3329,4.38434,4.32177,4.36966,503776.25318387,0
+HYT.US,D,20110503,000000,4.35909,4.38152,4.35553,4.37425,227761.84542724,0
+HYT.US,D,20110504,000000,4.37021,4.37021,4.31803,4.32561,432301.43019651,0
+HYT.US,D,20110505,000000,4.32196,4.35189,4.32196,4.34123,387152.79634862,0
+HYT.US,D,20110506,000000,4.34356,4.39229,4.34076,4.38109,363893.1131978,0
+HYT.US,D,20110509,000000,4.37021,4.40726,4.37021,4.40332,549362.1955915,0
+HYT.US,D,20110510,000000,4.40726,4.43297,4.40726,4.41025,305056.40066565,0
+HYT.US,D,20110511,000000,4.40781,4.43383,4.40435,4.43383,453096.57488719,0
+HYT.US,D,20110512,000000,4.43634,4.44785,4.40332,4.42165,479050.67752592,0
+HYT.US,D,20110513,000000,4.41025,4.43297,4.40726,4.42165,370151.22322271,0
+HYT.US,D,20110516,000000,4.40332,4.43634,4.39949,4.42952,250083.8278277,0
+HYT.US,D,20110517,000000,4.42165,4.42952,4.41025,4.41025,275960.94705251,0
+HYT.US,D,20110518,000000,4.41025,4.42952,4.39229,4.40726,403477.55696031,0
+HYT.US,D,20110519,000000,4.41455,4.42558,4.41025,4.42558,225921.72799124,0
+HYT.US,D,20110520,000000,4.42251,4.43027,4.41576,4.42251,224928.42810859,0
+HYT.US,D,20110523,000000,4.41025,4.42952,4.40332,4.42952,254807.6156442,0
+HYT.US,D,20110524,000000,4.43634,4.46627,4.42165,4.42165,422043.39028897,0
+HYT.US,D,20110525,000000,4.42952,4.46272,4.42952,4.45879,278326.048603,0
+HYT.US,D,20110526,000000,4.45505,4.49582,4.45505,4.48862,383918.42374906,0
+HYT.US,D,20110527,000000,4.50051,4.51996,4.4786,4.49723,499691.85538869,0
+HYT.US,D,20110531,000000,4.52378,4.52378,4.44223,4.45402,515113.13010068,0
+HYT.US,D,20110601,000000,4.44074,4.47384,4.44074,4.44785,435972.04214176,0
+HYT.US,D,20110602,000000,4.44896,4.46739,4.44495,4.44495,293295.0457581,0
+HYT.US,D,20110603,000000,4.44495,4.46739,4.44167,4.46739,230720.36079351,0
+HYT.US,D,20110606,000000,4.4786,4.48216,4.43383,4.43738,268261.53644439,0
+HYT.US,D,20110607,000000,4.43437,4.44972,4.41941,4.41941,304429.84121333,0
+HYT.US,D,20110608,000000,4.41624,4.43437,4.41175,4.42305,239245.20467335,0
+HYT.US,D,20110609,000000,4.42305,4.48337,4.42305,4.47207,416847.00984798,0
+HYT.US,D,20110610,000000,4.46739,4.4786,4.42651,4.43383,363328.56816222,0
+HYT.US,D,20110613,000000,4.44167,4.44495,4.33328,4.35189,744598.5486289,0
+HYT.US,D,20110614,000000,4.37059,4.41119,4.37059,4.39268,390723.9713842,0
+HYT.US,D,20110615,000000,4.40006,4.40006,4.34123,4.3632,400129.847668,0
+HYT.US,D,20110616,000000,4.35367,4.36078,4.26575,4.28902,491826.71659779,0
+HYT.US,D,20110617,000000,4.29999,4.34123,4.28492,4.32953,279390.9858292,0
+HYT.US,D,20110620,000000,4.34123,4.3632,4.32589,4.3632,326249.29299502,0
+HYT.US,D,20110621,000000,4.39268,4.41119,4.37059,4.38537,493386.69994417,0
+HYT.US,D,20110622,000000,4.38537,4.40781,4.37835,4.40006,419397.08543476,0
+HYT.US,D,20110623,000000,4.37835,4.43027,4.37059,4.43027,295729.64622397,0
+HYT.US,D,20110624,000000,4.43073,4.44972,4.41941,4.427,247893.00817265,0
+HYT.US,D,20110627,000000,4.43383,4.45627,4.43027,4.44167,326151.99451352,0
+HYT.US,D,20110628,000000,4.44495,4.46403,4.44167,4.46403,227678.4467288,0
+HYT.US,D,20110629,000000,4.46403,4.46403,4.43738,4.44495,454860.77812331,0
+HYT.US,D,20110630,000000,4.45786,4.46953,4.44607,4.45786,532902.71400539,0
+HYT.US,D,20110701,000000,4.44972,4.48337,4.44972,4.46067,389201.41053071,0
+HYT.US,D,20110705,000000,4.48769,4.4991,4.46861,4.4991,279513.94544868,0
+HYT.US,D,20110706,000000,4.48283,4.5133,4.48283,4.50966,199607.30020668,0
+HYT.US,D,20110707,000000,4.51379,4.5409,4.50639,4.5251,295541.46454544,0
+HYT.US,D,20110708,000000,4.4991,4.53661,4.4991,4.51798,210533.59891582,0
+HYT.US,D,20110711,000000,4.51705,4.53959,4.49441,4.50181,316438.18457395,0
+HYT.US,D,20110712,000000,4.50293,4.50639,4.46506,4.48769,495083.54269309,0
+HYT.US,D,20110713,000000,4.47573,4.49844,4.43437,4.46067,400100.97888777,0
+HYT.US,D,20110714,000000,4.45318,4.48693,4.427,4.43437,512909.47987663,0
+HYT.US,D,20110715,000000,4.40839,4.44972,4.40839,4.44972,370664.4459823,0
+HYT.US,D,20110718,000000,4.43437,4.44972,4.40051,4.41175,273764.78132704,0
+HYT.US,D,20110719,000000,4.4297,4.44457,4.40305,4.42175,353274.74814444,0
+HYT.US,D,20110720,000000,4.43437,4.44972,4.40051,4.40839,638316.53039965,0
+HYT.US,D,20110721,000000,4.43437,4.45318,4.427,4.44972,410485.18605708,0
+HYT.US,D,20110722,000000,4.44214,4.46506,4.41941,4.4385,414065.98401938,0
+HYT.US,D,20110725,000000,4.43073,4.43073,4.37443,4.37443,282801.77875239,0
+HYT.US,D,20110726,000000,4.38014,4.39546,4.35732,4.38368,419463.37670787,0
+HYT.US,D,20110727,000000,4.37865,4.37865,4.32935,4.34394,469030.00314467,0
+HYT.US,D,20110728,000000,4.35367,4.35367,4.29248,4.3228,216164.08027429,0
+HYT.US,D,20110729,000000,4.17493,4.31886,4.15174,4.24527,742094.44924768,0
+HYT.US,D,20110801,000000,4.26202,4.35553,4.26202,4.35553,348836.44048795,0
+HYT.US,D,20110802,000000,4.33348,4.39519,4.31456,4.31803,374789.47391261,0
+HYT.US,D,20110803,000000,4.32149,4.35141,4.29483,4.34356,293546.31106747,0
+HYT.US,D,20110804,000000,4.3458,4.34955,4.20112,4.21271,376206.18257192,0
+HYT.US,D,20110805,000000,4.23442,4.26827,4.03391,4.12471,741090.45722419,0
+HYT.US,D,20110808,000000,4.06821,4.06821,3.76913,3.81879,1242666.2678263,0
+HYT.US,D,20110809,000000,3.80738,4.13602,3.75051,4.12884,1220182.8340994,0
+HYT.US,D,20110810,000000,4.03809,4.09067,3.93963,4.03391,583416.66411933,0
+HYT.US,D,20110811,000000,4.04512,4.15875,4.02698,4.11329,423531.73629182,0
+HYT.US,D,20110812,000000,4.11329,4.12884,4.07542,4.08309,326072.87267142,0
+HYT.US,D,20110815,000000,4.09422,4.23087,4.09422,4.17401,341836.29588978,0
+HYT.US,D,20110816,000000,4.15875,4.19663,4.15875,4.18886,367009.87224831,0
+HYT.US,D,20110817,000000,4.1854,4.25677,4.1854,4.23087,390887.56113882,0
+HYT.US,D,20110818,000000,4.17774,4.18886,4.08309,4.16642,472735.89915463,0
+HYT.US,D,20110819,000000,4.14762,4.15454,4.03809,4.04512,385752.12590053,0
+HYT.US,D,20110822,000000,4.11329,4.12884,4.00725,4.02698,481474.58585096,0
+HYT.US,D,20110823,000000,4.08712,4.11694,4.05251,4.10592,558882.47778213,0
+HYT.US,D,20110824,000000,4.10966,4.13602,4.08309,4.12098,283329.97050914,0
+HYT.US,D,20110825,000000,4.12884,4.132,4.04512,4.09815,439124.08525699,0
+HYT.US,D,20110826,000000,4.09067,4.17045,4.08702,4.17045,274795.50370258,0
+HYT.US,D,20110829,000000,4.19663,4.24601,4.18886,4.24601,222467.09729067,0
+HYT.US,D,20110830,000000,4.23442,4.25677,4.21544,4.24601,219642.23368469,0
+HYT.US,D,20110831,000000,4.27942,4.31149,4.21646,4.23639,328402.69015718,0
+HYT.US,D,20110901,000000,4.25321,4.27612,4.2421,4.25321,431221.5239732,0
+HYT.US,D,20110902,000000,4.23256,4.26436,4.22058,4.22461,238337.44191729,0
+HYT.US,D,20110906,000000,4.16119,4.20681,4.15698,4.1798,267133.51558734,0
+HYT.US,D,20110907,000000,4.19532,4.25294,4.18756,4.23769,267484.21780642,0
+HYT.US,D,20110908,000000,4.21824,4.26089,4.21476,4.23395,211287.39484398,0
+HYT.US,D,20110909,000000,4.22022,4.24677,4.18944,4.23181,182646.3572159,0
+HYT.US,D,20110912,000000,4.22022,4.24323,4.18203,4.22721,235414.21061571,0
+HYT.US,D,20110913,000000,4.23891,4.24677,4.22022,4.23891,265555.35560157,0
+HYT.US,D,20110914,000000,4.24323,4.2737,4.20112,4.20506,307694.1518072,0
+HYT.US,D,20110915,000000,4.20871,4.21617,4.19354,4.19354,208431.52402961,0
+HYT.US,D,20110916,000000,4.20871,4.22412,4.18203,4.18203,297277.86821543,0
+HYT.US,D,20110919,000000,4.16296,4.20112,4.15923,4.16698,230918.16539878,0
+HYT.US,D,20110920,000000,4.16296,4.21271,4.16296,4.20871,166021.147447,0
+HYT.US,D,20110921,000000,4.22412,4.23181,4.18944,4.20506,224725.27743291,0
+HYT.US,D,20110922,000000,4.18597,4.18597,4.12125,4.1364,241938.55494717,0
+HYT.US,D,20110923,000000,4.13388,4.16119,4.10723,4.13024,299322.20554118,0
+HYT.US,D,20110926,000000,4.14033,4.15502,4.11714,4.15502,223793.99196705,0
+HYT.US,D,20110927,000000,4.19354,4.20506,4.16698,4.16698,423144.68079394,0
+HYT.US,D,20110928,000000,4.19354,4.20506,4.09815,4.11338,257261.46196357,0
+HYT.US,D,20110929,000000,4.15174,4.17446,4.08702,4.10966,214036.3442501,0
+HYT.US,D,20110930,000000,4.1017,4.1017,4.02108,4.02502,501165.23239439,0
+HYT.US,D,20111003,000000,3.97263,4.05213,3.97263,4.00303,530491.63624936,0
+HYT.US,D,20111004,000000,3.98012,3.98012,3.78484,3.869,565357.6382658,0
+HYT.US,D,20111005,000000,3.88696,3.91793,3.85161,3.90239,523337.52482332,0
+HYT.US,D,20111006,000000,3.91793,3.95309,3.90614,3.93317,387298.20946385,0
+HYT.US,D,20111007,000000,3.93851,3.99976,3.88837,3.89212,479169.36028908,0
+HYT.US,D,20111010,000000,3.94609,4.04205,3.94609,4.03427,370586.39335429,0
+HYT.US,D,20111011,000000,4.03427,4.1265,4.01893,4.10723,1407806.3828693,0
+HYT.US,D,20111012,000000,4.10723,4.17653,4.08386,4.16119,587378.102295,0
+HYT.US,D,20111013,000000,4.11499,4.16119,4.07636,4.14939,264593.06292732,0
+HYT.US,D,20111014,000000,4.15698,4.19196,4.15342,4.19196,216111.68878425,0
+HYT.US,D,20111017,000000,4.1842,4.1842,4.13388,4.14939,217850.2308824,0
+HYT.US,D,20111018,000000,4.15342,4.22264,4.13024,4.21095,258157.46336471,0
+HYT.US,D,20111019,000000,4.22264,4.22264,4.1265,4.14939,333699.57672191,0
+HYT.US,D,20111020,000000,4.15342,4.21824,4.14939,4.21824,375862.96485144,0
+HYT.US,D,20111021,000000,4.26081,4.29185,4.21768,4.2881,354803.7242824,0
+HYT.US,D,20111024,000000,4.2838,4.34889,4.27651,4.34889,388810.07817652,0
+HYT.US,D,20111025,000000,4.3072,4.32289,4.2723,4.2881,329995.81914011,0
+HYT.US,D,20111026,000000,4.31065,4.39117,4.29541,4.36816,487546.6526255,0
+HYT.US,D,20111027,000000,4.47197,4.48713,4.40998,4.42597,439953.79538502,0
+HYT.US,D,20111028,000000,4.40856,4.4283,4.38126,4.40856,283768.34828295,0
+HYT.US,D,20111031,000000,4.39259,4.40061,4.36845,4.38031,235716.79820107,0
+HYT.US,D,20111101,000000,4.2997,4.37405,4.2997,4.36236,240284.48076155,0
+HYT.US,D,20111102,000000,4.3646,4.39519,4.34506,4.38761,265911.40389105,0
+HYT.US,D,20111103,000000,4.38602,4.46038,4.37855,4.44447,532527.41986246,0
+HYT.US,D,20111104,000000,4.39483,4.44214,4.39483,4.41006,273006.70854255,0
+HYT.US,D,20111107,000000,4.40061,4.44009,4.40061,4.4283,199989.00963413,0
+HYT.US,D,20111108,000000,4.47124,4.49031,4.43185,4.48648,280771.3412097,0
+HYT.US,D,20111109,000000,4.49956,4.49956,4.41324,4.44896,367708.06904418,0
+HYT.US,D,20111110,000000,4.45654,4.48424,4.42914,4.45654,208364.1635424,0
+HYT.US,D,20111111,000000,4.53398,4.53688,4.45925,4.47478,232783.94397277,0
+HYT.US,D,20111114,000000,4.49844,4.50199,4.45534,4.47124,279961.94614924,0
+HYT.US,D,20111115,000000,4.46327,4.4787,4.44354,4.46683,327475.68154763,0
+HYT.US,D,20111116,000000,4.44776,4.47124,4.44009,4.44776,246333.02482628,0
+HYT.US,D,20111117,000000,4.44009,4.47124,4.38527,4.4051,217709.09462352,0
+HYT.US,D,20111118,000000,4.40566,4.45654,4.40566,4.43662,149959.4134996,0
+HYT.US,D,20111121,000000,4.42007,4.43587,4.38922,4.42007,301657.36909738,0
+HYT.US,D,20111122,000000,4.42416,4.44776,4.41212,4.44354,205295.51912561,0
+HYT.US,D,20111123,000000,4.42416,4.44776,4.3619,4.36582,270216.05978721,0
+HYT.US,D,20111125,000000,4.38985,4.42914,4.37405,4.39772,150301.56200601,0
+HYT.US,D,20111128,000000,4.47124,4.4787,4.38527,4.38922,206675.87450614,0
+HYT.US,D,20111129,000000,4.38922,4.44354,4.38922,4.41212,188437.22068675,0
+HYT.US,D,20111130,000000,4.46637,4.51987,4.4456,4.51987,342454.30162947,0
+HYT.US,D,20111201,000000,4.50199,4.51014,4.45925,4.45925,469059.94113898,0
+HYT.US,D,20111202,000000,4.46449,4.48778,4.43307,4.47627,507642.53130621,0
+HYT.US,D,20111205,000000,4.47627,4.48778,4.42522,4.42914,433646.5015123,0
+HYT.US,D,20111206,000000,4.43307,4.4689,4.40539,4.43307,400461.30403357,0
+HYT.US,D,20111207,000000,4.4382,4.46244,4.41857,4.46244,250507.23660437,0
+HYT.US,D,20111208,000000,4.43046,4.48179,4.43046,4.48179,173766.53426068,0
+HYT.US,D,20111209,000000,4.47748,4.4978,4.46244,4.48581,229250.19143007,0
+HYT.US,D,20111212,000000,4.48778,4.48778,4.43662,4.45271,255034.2890297,0
+HYT.US,D,20111213,000000,4.45271,4.48012,4.45271,4.46038,204076.61507157,0
+HYT.US,D,20111214,000000,4.44447,4.46449,4.42914,4.44896,192936.47354593,0
+HYT.US,D,20111215,000000,4.44896,4.47217,4.42914,4.44447,200277.69743641,0
+HYT.US,D,20111216,000000,4.46589,4.46953,4.44214,4.46953,143000.96825066,0
+HYT.US,D,20111219,000000,4.48012,4.48424,4.45271,4.46823,233538.80911501,0
+HYT.US,D,20111220,000000,4.49956,4.49956,4.43662,4.46038,344085.92231938,0
+HYT.US,D,20111221,000000,4.5612,4.5612,4.43419,4.47748,217331.66205237,0
+HYT.US,D,20111222,000000,4.48983,4.52903,4.48581,4.50966,275864.71778508,0
+HYT.US,D,20111223,000000,4.5251,4.56476,4.5251,4.55287,265404.59641594,0
+HYT.US,D,20111227,000000,4.53688,4.58056,4.53688,4.56839,188659.61721591,0
+HYT.US,D,20111228,000000,4.58056,4.60497,4.55681,4.5612,333991.47216644,0
+HYT.US,D,20111229,000000,4.5612,4.58908,4.54465,4.54465,305924.60250065,0
+HYT.US,D,20111230,000000,4.54043,4.5845,4.50321,4.50732,215224.24109577,0
+HYT.US,D,20120103,000000,4.55287,4.58056,4.52903,4.58056,346777.13416505,0
+HYT.US,D,20120104,000000,4.50565,4.56476,4.50565,4.56476,470965.28063401,0
+HYT.US,D,20120105,000000,4.5612,4.59654,4.55681,4.59654,250867.56175018,0
+HYT.US,D,20120106,000000,4.6089,4.6089,4.56476,4.58056,288649.31056959,0
+HYT.US,D,20120109,000000,4.59234,4.60068,4.54465,4.54941,526972.85270384,0
+HYT.US,D,20120110,000000,4.55287,4.58056,4.53398,4.53688,281405.38516063,0
+HYT.US,D,20120111,000000,4.52875,4.54465,4.50882,4.54465,339215.65217355,0
+HYT.US,D,20120112,000000,4.54465,4.56839,4.52875,4.56839,240572.09934972,0
+HYT.US,D,20120113,000000,4.56839,4.58908,4.54465,4.58908,346566.49899078,0
+HYT.US,D,20120117,000000,4.59102,4.59937,4.55447,4.59102,407127.853838,0
+HYT.US,D,20120118,000000,4.60068,4.61629,4.58056,4.61629,339234.89802704,0
+HYT.US,D,20120119,000000,4.62789,4.65173,4.60068,4.65173,472306.07509348,0
+HYT.US,D,20120120,000000,4.66024,4.6954,4.65594,4.68792,451492.75376341,0
+HYT.US,D,20120123,000000,4.68792,4.73852,4.68792,4.73852,285202.16436762,0
+HYT.US,D,20120124,000000,4.73852,4.7434,4.71176,4.73104,340556.44663303,0
+HYT.US,D,20120125,000000,4.73534,4.75078,4.7159,4.7434,449585.27584022,0
+HYT.US,D,20120126,000000,4.74732,4.79042,4.73852,4.78314,344440.90139477,0
+HYT.US,D,20120127,000000,4.79959,4.81175,4.76397,4.78407,422141.75798456,0
+HYT.US,D,20120130,000000,4.79042,4.79042,4.75518,4.79042,349846.84779592,0
+HYT.US,D,20120131,000000,4.79296,4.82504,4.77314,4.82504,407412.26478394,0
+HYT.US,D,20120201,000000,4.83055,4.86919,4.82214,4.85441,241319.4799934,0
+HYT.US,D,20120202,000000,4.84283,4.86919,4.77107,4.79042,574538.97959226,0
+HYT.US,D,20120203,000000,4.81175,4.85141,4.81175,4.8358,334588.09362447,0
+HYT.US,D,20120206,000000,4.82738,4.85141,4.82738,4.84394,217110.3347373,0
+HYT.US,D,20120207,000000,4.84431,5.00855,4.82803,4.94839,737026.3744966,0
+HYT.US,D,20120208,000000,4.94839,5.0165,4.86461,4.86788,604317.66100416,0
+HYT.US,D,20120209,000000,4.86788,4.93221,4.83224,4.86788,725640.313732,0
+HYT.US,D,20120210,000000,4.87143,4.87143,4.79577,4.80829,450921.79344335,0
+HYT.US,D,20120213,000000,4.81558,4.86413,4.81558,4.85555,380665.87451005,0
+HYT.US,D,20120214,000000,4.85555,4.88434,4.83946,4.88434,327801.7918428,0
+HYT.US,D,20120215,000000,4.91128,4.91128,4.87928,4.89901,279640.1127104,0
+HYT.US,D,20120216,000000,4.9035,4.92314,4.88434,4.92314,344369.26405123,0
+HYT.US,D,20120217,000000,4.92314,4.928,4.89519,4.928,246827.00173238,0
+HYT.US,D,20120221,000000,4.91977,4.94026,4.88705,4.89519,342116.42997939,0
+HYT.US,D,20120222,000000,4.89519,4.92314,4.89519,4.91977,257118.1872765,0
+HYT.US,D,20120223,000000,4.92314,4.97066,4.92314,4.9672,292445.0205625,0
+HYT.US,D,20120224,000000,4.98797,5.0165,4.95982,5.0165,318173.51902984,0
+HYT.US,D,20120227,000000,5.04277,5.04277,4.97469,4.97907,367203.39999723,0
+HYT.US,D,20120228,000000,5.02303,5.03548,4.97066,4.999,296438.53516066,0
+HYT.US,D,20120229,000000,4.999,5.0309,4.95795,4.95795,381825.97178958,0
+HYT.US,D,20120301,000000,4.95924,5.01218,4.95924,5.00715,339522.51661525,0
+HYT.US,D,20120302,000000,4.99516,5.00385,4.97413,4.98235,360311.24602141,0
+HYT.US,D,20120305,000000,4.97973,4.99348,4.92877,4.92877,291814.18425383,0
+HYT.US,D,20120306,000000,4.88658,4.91894,4.86123,4.86545,307458.92470904,0
+HYT.US,D,20120307,000000,4.86545,4.9788,4.86545,4.9788,261596.05585405,0
+HYT.US,D,20120308,000000,4.99516,5.03941,4.96655,5.03567,382673.858557,0
+HYT.US,D,20120309,000000,5.02846,5.03212,5.00031,5.02134,234111.90786323,0
+HYT.US,D,20120312,000000,5.02846,5.03697,5.00031,5.0165,310331.90294876,0
+HYT.US,D,20120313,000000,5.03697,5.06923,5.00855,5.06457,310236.74289541,0
+HYT.US,D,20120314,000000,5.04399,5.08514,5.02134,5.04062,305219.99042029,0
+HYT.US,D,20120315,000000,5.04399,5.07792,5.02846,5.05165,230364.31250404,0
+HYT.US,D,20120316,000000,5.03697,5.03697,4.93614,4.93614,348549.89111384,0
+HYT.US,D,20120319,000000,4.95982,4.95982,4.85618,4.89565,777568.83407705,0
+HYT.US,D,20120320,000000,4.9168,4.96776,4.88741,4.89565,653252.38191819,0
+HYT.US,D,20120321,000000,4.9168,4.98797,4.89267,4.94839,413807.23421142,0
+HYT.US,D,20120322,000000,4.95205,4.96477,4.92877,4.93614,214686.42641226,0
+HYT.US,D,20120323,000000,4.95036,5.15267,4.93914,5.0841,1039933.6548564,0
+HYT.US,D,20120326,000000,5.06457,5.09254,5.0165,5.05165,633465.50610732,0
+HYT.US,D,20120327,000000,5.02846,5.08205,5.02846,5.04848,431675.93995825,0
+HYT.US,D,20120328,000000,5.04848,5.05605,5.0165,5.04848,197761.83670027,0
+HYT.US,D,20120329,000000,5.00526,5.04399,5.00526,5.04062,210489.76113843,0
+HYT.US,D,20120330,000000,5.0479,5.05549,4.98235,4.98235,386132.76611392,0
+HYT.US,D,20120402,000000,4.97627,5.0249,4.97627,5.01304,278022.39180359,0
+HYT.US,D,20120403,000000,4.98647,5.02303,4.95448,4.96261,206719.71228351,0
+HYT.US,D,20120404,000000,4.91499,4.92727,4.89014,4.91499,363105.10241899,0
+HYT.US,D,20120405,000000,4.89808,4.90247,4.87425,4.89014,200846.51932831,0
+HYT.US,D,20120409,000000,4.88229,4.88956,4.83365,4.8573,274133.66018549,0
+HYT.US,D,20120410,000000,4.84974,4.86919,4.78034,4.81709,604284.51536757,0
+HYT.US,D,20120411,000000,4.81325,4.86919,4.81325,4.85338,247510.22953111,0
+HYT.US,D,20120412,000000,4.84526,4.87348,4.80905,4.84974,381677.3510321,0
+HYT.US,D,20120413,000000,4.88956,4.88956,4.84526,4.86545,164567.01629481,0
+HYT.US,D,20120416,000000,4.88229,4.8934,4.86123,4.88658,124781.56028476,0
+HYT.US,D,20120417,000000,4.88283,4.89014,4.86628,4.88688,163507.42513905,0
+HYT.US,D,20120418,000000,4.8573,4.88658,4.85338,4.86919,214613.71985465,0
+HYT.US,D,20120419,000000,4.86123,4.8934,4.84526,4.88658,160185.3769847,0
+HYT.US,D,20120420,000000,4.90706,4.91499,4.85404,4.87797,234200.65263208,0
+HYT.US,D,20120423,000000,4.8778,4.94673,4.86919,4.94233,252693.77940311,0
+HYT.US,D,20120424,000000,4.94673,4.94673,4.92202,4.94673,222087.52629137,0
+HYT.US,D,20120425,000000,4.95036,4.9788,4.94233,4.9788,238637.89107448,0
+HYT.US,D,20120426,000000,4.96655,4.99516,4.95448,4.99516,175614.13619525,0
+HYT.US,D,20120427,000000,5.00031,5.00855,4.99292,5.00031,139646.84367385,0
+HYT.US,D,20120430,000000,5.00715,5.02004,4.99516,5.00385,210737.81880557,0
+HYT.US,D,20120501,000000,5.005,5.06923,5.005,5.06568,271907.55646573,0
+HYT.US,D,20120502,000000,5.02303,5.09196,5.02004,5.08775,260117.33277793,0
+HYT.US,D,20120503,000000,5.07383,5.19551,5.05661,5.11086,654012.59313083,0
+HYT.US,D,20120504,000000,5.08616,5.17156,5.04062,5.05165,574140.1627395,0
+HYT.US,D,20120507,000000,5.04474,5.10599,5.04474,5.07383,331250.0072589,0
+HYT.US,D,20120508,000000,5.08616,5.08616,5.04474,5.06082,213488.90663986,0
+HYT.US,D,20120509,000000,5.0205,5.05661,5.0205,5.03697,273109.35309448,0
+HYT.US,D,20120510,000000,5.11412,5.11412,5.01538,5.02004,294852.89067632,0
+HYT.US,D,20120511,000000,5.0165,5.0249,5.00031,5.00855,202802.1118852,0
+HYT.US,D,20120514,000000,4.9672,4.99629,4.93512,4.94803,317845.27030651,0
+HYT.US,D,20120515,000000,4.93109,4.94307,4.91499,4.93512,343715.97424683,0
+HYT.US,D,20120516,000000,4.93512,4.95561,4.93512,4.95093,155419.88981896,0
+HYT.US,D,20120517,000000,4.94307,4.94307,4.79296,4.79623,526812.47059145,0
+HYT.US,D,20120518,000000,4.79623,4.8617,4.79623,4.84151,302076.50101772,0
+HYT.US,D,20120521,000000,4.85404,4.91089,4.8457,4.91089,266842.68935691,0
+HYT.US,D,20120522,000000,4.90247,4.91951,4.87425,4.91951,311214.00456681,0
+HYT.US,D,20120523,000000,4.92727,4.95924,4.90706,4.95924,173453.25453452,0
+HYT.US,D,20120524,000000,4.95561,4.9672,4.93109,4.96374,269104.0771414,0
+HYT.US,D,20120525,000000,4.9672,4.98759,4.94307,4.98759,154975.09676064,0
+HYT.US,D,20120529,000000,4.97505,5.0165,4.97505,5.00855,128829.60480113,0
+HYT.US,D,20120530,000000,4.98759,5.00031,4.95093,4.96374,180185.02639797,0
+HYT.US,D,20120531,000000,4.97835,4.97835,4.91772,4.94541,152159.85608141,0
+HYT.US,D,20120601,000000,4.90894,4.92118,4.87601,4.89267,223600.46421812,0
+HYT.US,D,20120604,000000,4.89808,4.91499,4.8457,4.87797,164122.22323648,0
+HYT.US,D,20120605,000000,4.85225,4.88658,4.84871,4.87741,186316.96916115,0
+HYT.US,D,20120606,000000,4.8934,4.91499,4.86862,4.86862,200503.30160783,0
+HYT.US,D,20120607,000000,4.88956,4.96776,4.88956,4.95561,118594.0183893,0
+HYT.US,D,20120608,000000,4.95019,4.99516,4.93783,4.99106,164074.10860276,0
+HYT.US,D,20120611,000000,4.999,5.00385,4.95795,4.98573,196771.74445988,0
+HYT.US,D,20120612,000000,4.99516,5.02781,4.97835,5.02781,160977.66461984,0
+HYT.US,D,20120613,000000,5.00385,5.00715,4.96177,4.99106,297394.41255043,0
+HYT.US,D,20120614,000000,4.96973,5.01538,4.96973,5.00385,134712.42068307,0
+HYT.US,D,20120615,000000,4.999,4.999,4.95795,4.98573,181193.29527778,0
+HYT.US,D,20120618,000000,4.95019,5.02004,4.95019,5.02004,227290.32201684,0
+HYT.US,D,20120619,000000,5.0235,5.05165,5.00715,5.0309,232412.92668614,0
+HYT.US,D,20120620,000000,5.03977,5.05979,5.02004,5.03977,472086.88620657,0
+HYT.US,D,20120621,000000,5.0309,5.07792,5.0309,5.05165,263499.2569209,0
+HYT.US,D,20120622,000000,5.05024,5.10457,5.04277,5.05829,297443.59639822,0
+HYT.US,D,20120625,000000,5.04342,5.05979,5.02004,5.03594,179943.38401531,0
+HYT.US,D,20120626,000000,5.03977,5.07792,5.03977,5.05549,186105.26477281,0
+HYT.US,D,20120627,000000,5.07792,5.11412,5.07792,5.10207,185746.00884108,0
+HYT.US,D,20120628,000000,5.05549,5.08514,5.05549,5.07298,205355.39511424,0
+HYT.US,D,20120629,000000,5.11029,5.11412,5.06923,5.09298,197096.78554095,0
+HYT.US,D,20120702,000000,5.07792,5.12534,5.07792,5.12534,251917.5299792,0
+HYT.US,D,20120703,000000,5.11029,5.1679,5.11029,5.1636,172328.44131972,0
+HYT.US,D,20120705,000000,5.15379,5.15379,5.12075,5.14555,181525.82085745,0
+HYT.US,D,20120706,000000,5.12075,5.14555,5.11618,5.12075,112394.71513893,0
+HYT.US,D,20120709,000000,5.11281,5.15379,5.11281,5.15379,168733.74357433,0
+HYT.US,D,20120710,000000,5.14059,5.17932,5.14059,5.16239,192157.01647978,0
+HYT.US,D,20120711,000000,5.12075,5.14059,5.12075,5.14059,288061.24282423,0
+HYT.US,D,20120712,000000,5.13659,5.14059,5.0841,5.10871,170405.99439937,0
+HYT.US,D,20120713,000000,5.13162,5.16239,5.12489,5.16239,153188.44002878,0
+HYT.US,D,20120716,000000,5.15856,5.17932,5.15379,5.17932,145400.2846518,0
+HYT.US,D,20120717,000000,5.17511,5.18212,5.14555,5.16239,181201.84899044,0
+HYT.US,D,20120718,000000,5.16725,5.19521,5.15856,5.19521,220406.72175366,0
+HYT.US,D,20120719,000000,5.18697,5.19951,5.16239,5.19521,179779.7942607,0
+HYT.US,D,20120720,000000,5.19521,5.2156,5.18697,5.2156,153920.85167529,0
+HYT.US,D,20120723,000000,5.19951,5.26919,5.19521,5.26528,340083.85400856,0
+HYT.US,D,20120724,000000,5.27902,5.29295,5.24095,5.24553,287472.10586476,0
+HYT.US,D,20120725,000000,5.26919,5.2893,5.24553,5.27902,262405.4509145,0
+HYT.US,D,20120726,000000,5.30156,5.3326,5.2893,5.3152,237319.55011073,0
+HYT.US,D,20120727,000000,5.31035,5.35636,5.29734,5.34776,206603.16794852,0
+HYT.US,D,20120730,000000,5.35215,5.35215,5.28201,5.30539,166937.46391571,0
+HYT.US,D,20120731,000000,5.36402,5.36402,5.2893,5.29295,242286.04952399,0
+HYT.US,D,20120801,000000,5.29734,5.42082,5.2893,5.29734,404577.77825122,0
+HYT.US,D,20120802,000000,5.3152,5.34336,5.24553,5.26528,317583.31285629,0
+HYT.US,D,20120803,000000,5.25685,5.31035,5.25386,5.30539,254457.98263924,0
+HYT.US,D,20120806,000000,5.2893,5.33534,5.28472,5.30539,190067.77216256,0
+HYT.US,D,20120807,000000,5.31035,5.45383,5.29295,5.31952,179235.56429269,0
+HYT.US,D,20120808,000000,5.3326,5.36056,5.31952,5.31952,189757.70007863,0
+HYT.US,D,20120809,000000,5.30539,5.36056,5.30539,5.31952,333280.44480156,0
+HYT.US,D,20120810,000000,5.32316,5.3326,5.29734,5.31035,161349.75112055,0
+HYT.US,D,20120813,000000,5.30473,5.3762,5.30473,5.3762,244040.62983338,0
+HYT.US,D,20120814,000000,5.36272,5.40622,5.33767,5.36272,267796.4283185,0
+HYT.US,D,20120815,000000,5.36011,5.37946,5.33767,5.36011,226675.5239194,0
+HYT.US,D,20120816,000000,5.35589,5.37946,5.35589,5.3762,249058.45152258,0
+HYT.US,D,20120817,000000,5.37133,5.40182,5.37133,5.40182,179174.61909,0
+HYT.US,D,20120820,000000,5.40182,5.40622,5.38787,5.40182,197369.43513199,0
+HYT.US,D,20120821,000000,5.40622,5.4108,5.35094,5.38275,314846.12480509,0
+HYT.US,D,20120822,000000,5.3762,5.38275,5.32251,5.33168,250932.78380921,0
+HYT.US,D,20120823,000000,5.32251,5.37946,5.27201,5.3097,461214.04820155,0
+HYT.US,D,20120824,000000,5.3097,5.33476,5.30006,5.33476,226599.60971953,0
+HYT.US,D,20120827,000000,5.33476,5.36011,5.3271,5.3428,220554.27329705,0
+HYT.US,D,20120828,000000,5.3428,5.3762,5.33476,5.3762,192309.91409359,0
+HYT.US,D,20120829,000000,5.37946,5.42082,5.37133,5.4108,178259.37183536,0
+HYT.US,D,20120830,000000,5.39706,5.42082,5.3762,5.37946,225366.80588243,0
+HYT.US,D,20120831,000000,5.40182,5.40182,5.36272,5.38275,147464.93704513,0
+HYT.US,D,20120904,000000,5.3762,5.40182,5.3674,5.37946,180409.56135529,0
+HYT.US,D,20120905,000000,5.37946,5.37946,5.31793,5.33168,283054.11327585,0
+HYT.US,D,20120906,000000,5.33767,5.34655,5.30006,5.30473,587649.68267194,0
+HYT.US,D,20120907,000000,5.3097,5.31793,5.27201,5.27733,689276.34278596,0
+HYT.US,D,20120910,000000,5.27733,5.30006,5.25582,5.25582,416657.75895538,0
+HYT.US,D,20120911,000000,5.25225,5.28772,5.25225,5.28772,344484.73917215,0
+HYT.US,D,20120912,000000,5.33476,5.34168,5.30409,5.32166,563559.22017902,0
+HYT.US,D,20120913,000000,5.31296,5.37067,5.31296,5.37067,256516.21974806,0
+HYT.US,D,20120914,000000,5.40182,5.40622,5.37946,5.40622,407550.19340059,0
+HYT.US,D,20120917,000000,5.40182,5.40622,5.38236,5.39706,251954.95247208,0
+HYT.US,D,20120918,000000,5.40182,5.42453,5.39284,5.42453,391784.63175405,0
+HYT.US,D,20120919,000000,5.4137,5.44277,5.4108,5.41706,331746.12259318,0
+HYT.US,D,20120920,000000,5.42082,5.42453,5.38724,5.41706,342103.5994104,0
+HYT.US,D,20120921,000000,5.42082,5.45831,5.42082,5.45831,230461.61098555,0
+HYT.US,D,20120924,000000,5.42082,5.48955,5.42082,5.48084,424827.6237598,0
+HYT.US,D,20120925,000000,5.47206,5.4931,5.46747,5.47739,400578.91758266,0
+HYT.US,D,20120926,000000,5.48955,5.50927,5.47206,5.49666,415915.72438212,0
+HYT.US,D,20120927,000000,5.49666,5.5045,5.43456,5.46747,522769.77214551,0
+HYT.US,D,20120928,000000,5.451,5.50114,5.44277,5.50114,338013.85554482,0
+HYT.US,D,20121001,000000,5.5045,5.55932,5.50114,5.54679,283226.25674315,0
+HYT.US,D,20121002,000000,5.54679,5.58391,5.52956,5.55932,226001.91904743,0
+HYT.US,D,20121003,000000,5.54286,5.59353,5.51825,5.53715,333895.242899,0
+HYT.US,D,20121004,000000,5.52956,5.5639,5.50927,5.54286,352061.19016077,0
+HYT.US,D,20121005,000000,5.54286,5.5639,5.53715,5.55118,210630.89739733,0
+HYT.US,D,20121008,000000,5.55118,5.56838,5.52593,5.56838,259585.93337894,0
+HYT.US,D,20121009,000000,5.56838,5.57221,5.4397,5.48448,684278.83616434,0
+HYT.US,D,20121010,000000,5.45427,5.48955,5.39706,5.41706,362193.06280661,0
+HYT.US,D,20121011,000000,5.40528,5.44998,5.39536,5.44165,528833.28520739,0
+HYT.US,D,20121012,000000,5.44998,5.48385,5.44165,5.48385,201830.19628422,0
+HYT.US,D,20121015,000000,5.48385,5.5045,5.4455,5.46176,200387.82648692,0
+HYT.US,D,20121016,000000,5.46176,5.48084,5.42371,5.45383,235756.35912213,0
+HYT.US,D,20121017,000000,5.4569,5.49599,5.45383,5.47635,260976.98090027,0
+HYT.US,D,20121018,000000,5.46176,5.46691,5.40528,5.4295,276172.65144084,0
+HYT.US,D,20121019,000000,5.43371,5.44998,5.4295,5.44998,155649.7708467,0
+HYT.US,D,20121022,000000,5.4007,5.49599,5.4007,5.48889,190016.44988663,0
+HYT.US,D,20121023,000000,5.47206,5.5133,5.4569,5.50031,296396.83581144,0
+HYT.US,D,20121024,000000,5.5045,5.52956,5.49263,5.50854,309662.57493308,0
+HYT.US,D,20121025,000000,5.50031,5.52172,5.49263,5.5045,348972.23067643,0
+HYT.US,D,20121026,000000,5.49263,5.5133,5.48084,5.50031,210370.00916117,0
+HYT.US,D,20121031,000000,5.49599,5.49599,5.39536,5.39536,553934.1550083,0
+HYT.US,D,20121101,000000,5.41566,5.46691,5.41566,5.4569,236695.12908657,0
+HYT.US,D,20121102,000000,5.46176,5.48084,5.43371,5.46176,266191.53798065,0
+HYT.US,D,20121105,000000,5.46176,5.46176,5.43371,5.44998,258515.65008233,0
+HYT.US,D,20121106,000000,5.4455,5.47206,5.44165,5.47206,188893.77509998,0
+HYT.US,D,20121107,000000,5.45383,5.46691,5.43828,5.46691,247880.17760366,0
+HYT.US,D,20121108,000000,5.4569,5.46691,5.44165,5.4569,315769.92577237,0
+HYT.US,D,20121109,000000,5.44165,5.44165,5.40528,5.43828,169729.18188514,0
+HYT.US,D,20121112,000000,5.42371,5.43371,5.40958,5.40958,150974.09766392,0
+HYT.US,D,20121113,000000,5.39463,5.39463,5.25479,5.2577,546941.49490871,0
+HYT.US,D,20121114,000000,5.24225,5.2577,5.02883,5.05381,851737.00733824,0
+HYT.US,D,20121115,000000,4.99564,5.05381,4.79577,5.005,1273644.6074387,0
+HYT.US,D,20121116,000000,5.0421,5.19951,4.96148,5.19072,557228.40359649,0
+HYT.US,D,20121119,000000,5.24628,5.32251,5.21879,5.26677,304417.01064432,0
+HYT.US,D,20121120,000000,5.2577,5.29211,5.23292,5.2577,305711.82889823,0
+HYT.US,D,20121121,000000,5.24628,5.33534,5.24225,5.32251,228399.09702039,0
+HYT.US,D,20121123,000000,5.31793,5.36402,5.30931,5.35636,105044.93753578,0
+HYT.US,D,20121126,000000,5.33168,5.34336,5.29211,5.31793,280507.24533133,0
+HYT.US,D,20121127,000000,5.30931,5.3847,5.30931,5.37675,296073.93315853,0
+HYT.US,D,20121128,000000,5.33831,5.38087,5.33831,5.37675,217636.3880659,0
+HYT.US,D,20121129,000000,5.38087,5.39966,5.35215,5.38087,339738.4978599,0
+HYT.US,D,20121130,000000,5.37237,5.3847,5.35215,5.35215,268386.63449205,0
+HYT.US,D,20121203,000000,5.33168,5.35215,5.30931,5.31353,350813.4173265,0
+HYT.US,D,20121204,000000,5.30006,5.34336,5.30006,5.30473,284648.31147287,0
+HYT.US,D,20121205,000000,5.30473,5.35215,5.30473,5.30473,349311.17154058,0
+HYT.US,D,20121206,000000,5.30931,5.33831,5.30006,5.31793,234528.90135541,0
+HYT.US,D,20121207,000000,5.31793,5.3271,5.27098,5.27611,369016.78708115,0
+HYT.US,D,20121210,000000,5.2619,5.31353,5.2619,5.28716,263438.31171819,0
+HYT.US,D,20121211,000000,5.28716,5.33168,5.28716,5.33168,210168.99691367,0
+HYT.US,D,20121212,000000,5.29211,5.30473,5.28369,5.30006,300674.76135554,0
+HYT.US,D,20121213,000000,5.30006,5.31353,5.27985,5.29211,264984.39528151,0
+HYT.US,D,20121214,000000,5.28716,5.29211,5.25086,5.27611,292319.92251486,0
+HYT.US,D,20121217,000000,5.2577,5.28716,5.22366,5.23787,308297.18854973,0
+HYT.US,D,20121218,000000,5.25479,5.27611,5.23292,5.24225,253984.32080069,0
+HYT.US,D,20121219,000000,5.24225,5.27611,5.23292,5.27611,240332.59539525,0
+HYT.US,D,20121220,000000,5.27611,5.30931,5.21879,5.27985,311539.0456479,0
+HYT.US,D,20121221,000000,5.25086,5.30931,5.25086,5.30931,377028.40820137,0
+HYT.US,D,20121224,000000,5.27985,5.31353,5.27985,5.30006,156228.21566534,0
+HYT.US,D,20121226,000000,5.28369,5.31793,5.27985,5.31793,286170.87232637,0
+HYT.US,D,20121227,000000,5.3326,5.3326,5.26723,5.30998,228330.66731913,0
+HYT.US,D,20121228,000000,5.29612,5.29612,5.26723,5.29612,173833.89474787,0
+HYT.US,D,20121231,000000,5.27668,5.32831,5.26274,5.32831,306784.25062298,0
+HYT.US,D,20130102,000000,5.32831,5.43044,5.32831,5.42539,342590.09181794,0
+HYT.US,D,20130103,000000,5.42539,5.43044,5.40622,5.42539,204791.91929275,0
+HYT.US,D,20130104,000000,5.41706,5.46915,5.41706,5.46439,217990.29792721,0
+HYT.US,D,20130107,000000,5.46439,5.46915,5.42539,5.43456,291696.57070475,0
+HYT.US,D,20130108,000000,5.43044,5.48767,5.43044,5.48767,362122.49467715,0
+HYT.US,D,20130109,000000,5.49422,5.53715,5.46915,5.53715,246266.73355316,0
+HYT.US,D,20130110,000000,5.50348,5.54202,5.48767,5.52893,332353.43619202,0
+HYT.US,D,20130111,000000,5.50779,5.54622,5.50779,5.54622,253919.09874165,0
+HYT.US,D,20130114,000000,5.55062,5.5843,5.53387,5.57784,343904.15592534,0
+HYT.US,D,20130115,000000,5.5639,5.57221,5.55062,5.5639,221195.80174655,0
+HYT.US,D,20130116,000000,5.5639,5.58905,5.54622,5.57971,239440.87085045,0
+HYT.US,D,20130117,000000,5.58905,5.60702,5.57221,5.60234,233896.99583265,0
+HYT.US,D,20130118,000000,5.59738,5.6592,5.58905,5.64911,247885.52367407,0
+HYT.US,D,20130122,000000,5.63254,5.64911,5.62058,5.64471,264266.95263214,0
+HYT.US,D,20130123,000000,5.65388,5.6592,5.58905,5.5942,353519.59816932,0
+HYT.US,D,20130124,000000,5.59738,5.63638,5.59738,5.60234,347870.94017144,0
+HYT.US,D,20130125,000000,5.61617,5.62881,5.56838,5.57784,627719.54962794,0
+HYT.US,D,20130128,000000,5.57971,5.5942,5.57784,5.57784,197275.34429275,0
+HYT.US,D,20130129,000000,5.5843,5.5843,5.56838,5.56838,280250.63395152,0
+HYT.US,D,20130130,000000,5.56838,5.5843,5.54202,5.54202,271480.94004681,0
+HYT.US,D,20130131,000000,5.54622,5.5843,5.54622,5.55932,286115.27319408,0
+HYT.US,D,20130201,000000,5.57971,5.60702,5.56838,5.57784,313396.27050921,0
+HYT.US,D,20130204,000000,5.57971,5.5843,5.54622,5.56838,205694.33597839,0
+HYT.US,D,20130205,000000,5.57221,5.60702,5.56838,5.5843,244002.1381264,0
+HYT.US,D,20130206,000000,5.58905,5.60234,5.57971,5.5843,189902.04397978,0
+HYT.US,D,20130207,000000,5.5843,5.58905,5.5133,5.55932,360495.15084358,0
+HYT.US,D,20130208,000000,5.55548,5.56838,5.53715,5.53715,154036.3267962,0
+HYT.US,D,20130211,000000,5.54202,5.55548,5.52893,5.54622,164029.2016113,0
+HYT.US,D,20130212,000000,5.53715,5.5639,5.52893,5.55548,246576.80563709,0
+HYT.US,D,20130213,000000,5.54949,5.56783,5.51947,5.52416,342424.36363515,0
+HYT.US,D,20130214,000000,5.51947,5.5364,5.51106,5.51547,347154.56673617,0
+HYT.US,D,20130215,000000,5.51106,5.55502,5.5061,5.5364,261265.66870255,0
+HYT.US,D,20130219,000000,5.53219,5.58335,5.53219,5.57653,243300.73368828,0
+HYT.US,D,20130220,000000,5.57653,5.58859,5.55502,5.57923,180859.70048402,0
+HYT.US,D,20130221,000000,5.57923,5.57923,5.5408,5.56783,234274.42840377,0
+HYT.US,D,20130222,000000,5.55819,5.56333,5.51106,5.55502,254093.38063711,0
+HYT.US,D,20130225,000000,5.54949,5.56333,5.52732,5.52732,169894.91006793,0
+HYT.US,D,20130226,000000,5.51947,5.56333,5.5061,5.5451,342838.14948508,0
+HYT.US,D,20130227,000000,5.5408,5.54949,5.51947,5.51947,398579.48724834,0
+HYT.US,D,20130228,000000,5.51547,5.5408,5.50246,5.5061,260277.71489032,0
+HYT.US,D,20130301,000000,5.5364,5.571,5.49778,5.56783,355730.73289195,0
+HYT.US,D,20130304,000000,5.55819,5.58335,5.52732,5.58335,441655.98420438,0
+HYT.US,D,20130305,000000,5.47739,5.61937,5.47739,5.61524,429671.16355355,0
+HYT.US,D,20130306,000000,5.61524,5.7185,5.60572,5.7127,614690.10681853,0
+HYT.US,D,20130307,000000,5.7127,5.72196,5.6937,5.72196,306183.35230861,0
+HYT.US,D,20130308,000000,5.74414,5.74414,5.68858,5.73591,310960.60082924,0
+HYT.US,D,20130311,000000,5.74414,5.75647,5.70681,5.74813,230491.54897985,0
+HYT.US,D,20130312,000000,5.72196,5.73093,5.66763,5.67407,349165.75842535,0
+HYT.US,D,20130313,000000,5.65735,5.70989,5.63872,5.69249,314135.09744021,0
+HYT.US,D,20130314,000000,5.66622,5.66622,5.59944,5.62664,409118.73045962,0
+HYT.US,D,20130315,000000,5.60899,5.61825,5.4553,5.48767,584028.25457451,0
+HYT.US,D,20130318,000000,5.45869,5.59944,5.45869,5.59944,517038.78466328,0
+HYT.US,D,20130319,000000,5.59112,5.62245,5.57887,5.62245,170238.12778841,0
+HYT.US,D,20130320,000000,5.61825,5.66202,5.5565,5.66202,196911.81150468,0
+HYT.US,D,20130321,000000,5.65267,5.70989,5.65267,5.69681,262015.18777438,0
+HYT.US,D,20130322,000000,5.68736,5.7127,5.68232,5.7127,176483.40724433,0
+HYT.US,D,20130325,000000,5.7127,5.71738,5.64741,5.66202,233847.81198485,0
+HYT.US,D,20130326,000000,5.66202,5.69681,5.65735,5.69681,147778.21677131,0
+HYT.US,D,20130327,000000,5.67772,5.70989,5.67014,5.67772,207594.32940301,0
+HYT.US,D,20130328,000000,5.66622,5.67772,5.59944,5.62245,500048.97289224,0
+HYT.US,D,20130401,000000,5.60468,5.63423,5.60468,5.63423,241823.07982626,0
+HYT.US,D,20130402,000000,5.62664,5.66202,5.61825,5.63872,263941.91155105,0
+HYT.US,D,20130403,000000,5.60468,5.64368,5.58139,5.63423,387058.70550935,0
+HYT.US,D,20130404,000000,5.61825,5.64368,5.59944,5.60468,211331.23262138,0
+HYT.US,D,20130405,000000,5.58139,5.63423,5.57447,5.63423,307933.65576169,0
+HYT.US,D,20130408,000000,5.63423,5.64368,5.59562,5.61825,185346.12277421,0
+HYT.US,D,20130409,000000,5.60899,5.65267,5.60899,5.63423,186524.39669314,0
+HYT.US,D,20130410,000000,5.64368,5.68736,5.64368,5.68232,309531.06160095,0
+HYT.US,D,20130411,000000,5.69605,5.70044,5.6693,5.68613,172461.02386595,0
+HYT.US,D,20130412,000000,5.68016,5.69605,5.6767,5.68613,154704.58559776,0
+HYT.US,D,20130415,000000,5.68613,5.68613,5.62938,5.64181,165301.5663695,0
+HYT.US,D,20130416,000000,5.64181,5.65564,5.62938,5.6375,276943.55479433,0
+HYT.US,D,20130417,000000,5.62123,5.64648,5.61617,5.6375,139260.85739006,0
+HYT.US,D,20130418,000000,5.6375,5.65088,5.62123,5.64181,164282.60534887,0
+HYT.US,D,20130419,000000,5.64648,5.64648,5.61617,5.6375,182465.66003595,0
+HYT.US,D,20130422,000000,5.63376,5.66462,5.61617,5.64648,238082.96896566,0
+HYT.US,D,20130423,000000,5.6375,5.6767,5.6375,5.6767,265577.80909731,0
+HYT.US,D,20130424,000000,5.68016,5.7052,5.68016,5.7052,207024.43829703,0
+HYT.US,D,20130425,000000,5.69605,5.74319,5.69605,5.74319,252690.57176087,0
+HYT.US,D,20130426,000000,5.73395,5.76013,5.71662,5.75228,157669.51624856,0
+HYT.US,D,20130429,000000,5.74682,5.75228,5.69127,5.71662,219183.54084328,0
+HYT.US,D,20130430,000000,5.72495,5.72943,5.70044,5.71662,223246.55435681,0
+HYT.US,D,20130501,000000,5.71662,5.72495,5.7085,5.71158,355189.71056621,0
+HYT.US,D,20130502,000000,5.71158,5.73965,5.7085,5.71662,352083.64365651,0
+HYT.US,D,20130503,000000,5.71662,5.74319,5.7052,5.72084,386514.47554136,0
+HYT.US,D,20130506,000000,5.72495,5.73395,5.71662,5.72495,253108.63446711,0
+HYT.US,D,20130507,000000,5.71158,5.75506,5.71158,5.75228,233224.46017475,0
+HYT.US,D,20130508,000000,5.74682,5.80875,5.73395,5.79546,266463.11835762,0
+HYT.US,D,20130509,000000,5.79546,5.79546,5.77022,5.79146,232246.12928926,0
+HYT.US,D,20130510,000000,5.79546,5.81876,5.78706,5.81876,223627.19457019,0
+HYT.US,D,20130513,000000,5.82494,5.83362,5.79415,5.8125,169667.16746835,0
+HYT.US,D,20130514,000000,5.80362,5.8125,5.77761,5.79978,298019.9027887,0
+HYT.US,D,20130515,000000,5.78603,5.79415,5.75057,5.75806,321970.29823681,0
+HYT.US,D,20130516,000000,5.77414,5.8125,5.77414,5.80782,216621.70390161,0
+HYT.US,D,20130517,000000,5.8125,5.8125,5.75806,5.77761,242691.28166125,0
+HYT.US,D,20130520,000000,5.78603,5.79024,5.75057,5.76826,252383.70731917,0
+HYT.US,D,20130521,000000,5.77761,5.79024,5.75806,5.77761,289234.17067275,0
+HYT.US,D,20130522,000000,5.79415,5.79415,5.75806,5.76339,295177.93175739,0
+HYT.US,D,20130523,000000,5.75057,5.76339,5.72693,5.76339,252169.86450267,0
+HYT.US,D,20130524,000000,5.75393,5.75806,5.72693,5.75393,227689.13886962,0
+HYT.US,D,20130528,000000,5.77414,5.77414,5.66763,5.68913,371609.63123124,0
+HYT.US,D,20130529,000000,5.64872,5.67847,5.54715,5.59112,454712.15736583,0
+HYT.US,D,20130530,000000,5.59607,5.67847,5.59607,5.6306,303500.69417562,0
+HYT.US,D,20130531,000000,5.64059,5.64059,5.5408,5.55025,389717.84093256,0
+HYT.US,D,20130603,000000,5.54286,5.55202,5.42286,5.4281,663362.87028236,0
+HYT.US,D,20130604,000000,5.42286,5.62664,5.36151,5.60954,1263500.973438,0
+HYT.US,D,20130605,000000,5.6306,5.64872,5.51274,5.64872,594150.50429359,0
+HYT.US,D,20130606,000000,5.64872,5.65312,5.58691,5.61825,190103.0562273,0
+HYT.US,D,20130607,000000,5.58139,5.58139,5.50348,5.50732,295734.99229438,0
+HYT.US,D,20130610,000000,5.51703,5.51703,5.41857,5.41857,335644.47713799,0
+HYT.US,D,20130611,000000,5.4281,5.4281,5.3271,5.37489,510794.57442143,0
+HYT.US,D,20130612,000000,5.39256,5.41416,5.3111,5.33476,375359.36501858,0
+HYT.US,D,20130613,000000,5.33476,5.33709,5.2359,5.26723,1209053.3847146,0
+HYT.US,D,20130614,000000,5.28369,5.3514,5.2577,5.27153,536267.53072307,0
+HYT.US,D,20130617,000000,5.33101,5.37834,5.29295,5.32504,520673.0433297,0
+HYT.US,D,20130618,000000,5.32504,5.3428,5.28369,5.33476,265274.15229786,0
+HYT.US,D,20130619,000000,5.3428,5.3514,5.2809,5.32504,367344.53625612,0
+HYT.US,D,20130620,000000,5.2577,5.27153,5.16071,5.17454,543661.14610359,0
+HYT.US,D,20130621,000000,5.21729,5.27733,5.16071,5.23188,444780.22775345,0
+HYT.US,D,20130624,000000,5.16071,5.19605,5.03594,5.11582,575833.79784619,0
+HYT.US,D,20130625,000000,5.16071,5.19175,5.10721,5.17454,361956.76649438,0
+HYT.US,D,20130626,000000,5.20027,5.2809,5.19175,5.2577,375799.88122057,0
+HYT.US,D,20130627,000000,5.26723,5.40622,5.26723,5.3514,491827.78581187,0
+HYT.US,D,20130628,000000,5.36505,5.39648,5.28864,5.33101,251936.77583268,0
+HYT.US,D,20130701,000000,5.31633,5.4179,5.31633,5.40622,229209.56129494,0
+HYT.US,D,20130702,000000,5.38153,5.40182,5.30671,5.33709,275986.6081905,0
+HYT.US,D,20130703,000000,5.32504,5.32504,5.24095,5.24581,288228.0402211,0
+HYT.US,D,20130705,000000,5.21729,5.2619,5.12733,5.1378,231898.63471244,0
+HYT.US,D,20130708,000000,5.14238,5.19175,5.11198,5.12013,283986.46795579,0
+HYT.US,D,20130709,000000,5.12489,5.16557,5.08971,5.12733,429757.76989424,0
+HYT.US,D,20130710,000000,5.14238,5.20504,5.12489,5.16071,406219.02186787,0
+HYT.US,D,20130711,000000,5.20579,5.28201,5.20073,5.26836,477000.99412976,0
+HYT.US,D,20130712,000000,5.27837,5.29352,5.25537,5.27294,396380.11388064,0
+HYT.US,D,20130715,000000,5.28509,5.30877,5.24152,5.27837,285141.21916491,0
+HYT.US,D,20130716,000000,5.27294,5.27837,5.21374,5.22729,279426.26989392,0
+HYT.US,D,20130717,000000,5.25826,5.29352,5.24628,5.27837,322447.16771762,0
+HYT.US,D,20130718,000000,5.27294,5.38873,5.27294,5.38873,513014.26285672,0
+HYT.US,D,20130719,000000,5.41276,5.41276,5.28996,5.29352,576634.63919398,0
+HYT.US,D,20130722,000000,5.26836,5.29865,5.25537,5.27294,415258.15772138,0
+HYT.US,D,20130723,000000,5.25086,5.3271,5.25086,5.28509,369155.78491189,0
+HYT.US,D,20130724,000000,5.25537,5.29865,5.22272,5.25086,368564.50952426,0
+HYT.US,D,20130725,000000,5.21374,5.25086,5.18736,5.23253,436316.32907633,0
+HYT.US,D,20130726,000000,5.20073,5.27837,5.20073,5.27294,246339.44011077,0
+HYT.US,D,20130729,000000,5.24628,5.28201,5.21374,5.23253,291154.47916491,0
+HYT.US,D,20130730,000000,5.22272,5.26339,5.20868,5.25537,470328.02904084,0
+HYT.US,D,20130731,000000,5.25826,5.28509,5.21729,5.28509,324717.10921478,0
+HYT.US,D,20130801,000000,5.25826,5.27837,5.23253,5.23253,506533.75630265,0
+HYT.US,D,20130802,000000,5.22729,5.27294,5.22272,5.25826,306719.02856396,0
+HYT.US,D,20130805,000000,5.2373,5.25826,5.16978,5.17932,380221.08145175,0
+HYT.US,D,20130806,000000,5.19653,5.20073,5.15165,5.20073,351051.85206689,0
+HYT.US,D,20130807,000000,5.20868,5.20868,5.16136,5.19223,287476.38272109,0
+HYT.US,D,20130808,000000,5.18736,5.21729,5.16557,5.21729,302368.39646224,0
+HYT.US,D,20130809,000000,5.19223,5.22729,5.18736,5.20073,442923.00289213,0
+HYT.US,D,20130812,000000,5.20868,5.23253,5.19223,5.23253,373524.593653,0
+HYT.US,D,20130813,000000,5.21804,5.24225,5.20926,5.22767,282325.97848567,0
+HYT.US,D,20130814,000000,5.22272,5.23253,5.20579,5.20579,408500.72471992,0
+HYT.US,D,20130815,000000,5.20926,5.20926,5.12685,5.17867,328026.32680013,0
+HYT.US,D,20130816,000000,5.14706,5.18736,5.11516,5.14171,316083.20549854,0
+HYT.US,D,20130819,000000,5.12431,5.13722,5.05549,5.06082,421226.51072993,0
+HYT.US,D,20130820,000000,5.06082,5.10648,5.06082,5.0884,357064.04285282,0
+HYT.US,D,20130821,000000,5.07045,5.08056,5.02883,5.06082,310023.96929299,0
+HYT.US,D,20130822,000000,5.05165,5.09749,5.05165,5.0841,303684.5989978,0
+HYT.US,D,20130823,000000,5.0884,5.11516,5.07045,5.10207,357992.12067644,0
+HYT.US,D,20130826,000000,5.11954,5.12431,5.10207,5.10648,347323.50256121,0
+HYT.US,D,20130827,000000,5.0884,5.1565,5.0884,5.13162,509780.95947122,0
+HYT.US,D,20130828,000000,5.10648,5.13722,5.0841,5.09749,349436.26958823,0
+HYT.US,D,20130829,000000,5.0841,5.12431,5.07515,5.11132,329534.98787055,0
+HYT.US,D,20130830,000000,5.10207,5.13162,5.09749,5.12685,305080.99258956,0
+HYT.US,D,20130903,000000,5.16875,5.16875,5.11479,5.16875,269337.16581138,0
+HYT.US,D,20130904,000000,5.14098,5.24628,5.1361,5.18697,972272.71850138,0
+HYT.US,D,20130905,000000,5.18697,5.2373,5.18212,5.21326,494422.76839011,0
+HYT.US,D,20130906,000000,5.21729,5.25143,5.20027,5.2373,361074.66487631,0
+HYT.US,D,20130909,000000,5.22767,5.28257,5.22272,5.27367,498095.51876351,0
+HYT.US,D,20130910,000000,5.28313,5.32316,5.28313,5.32316,336825.95869915,0
+HYT.US,D,20130911,000000,5.29455,5.30931,5.26424,5.29922,358355.6534645,0
+HYT.US,D,20130912,000000,5.28313,5.31408,5.28313,5.29951,229673.60020676,0
+HYT.US,D,20130913,000000,5.29455,5.36319,5.28313,5.34105,707070.20354702,0
+HYT.US,D,20130916,000000,5.35057,5.3918,5.34105,5.36011,301505.54069767,0
+HYT.US,D,20130917,000000,5.34105,5.36011,5.33382,5.33382,188691.69363838,0
+HYT.US,D,20130918,000000,5.33382,5.43259,5.29951,5.42727,305806.98895158,0
+HYT.US,D,20130919,000000,5.42727,5.43698,5.34514,5.35057,350615.61272124,0
+HYT.US,D,20130920,000000,5.33382,5.37237,5.29089,5.29951,371668.43800577,0
+HYT.US,D,20130923,000000,5.28313,5.34105,5.27902,5.28313,236447.07141943,0
+HYT.US,D,20130924,000000,5.27902,5.31408,5.27902,5.30447,170385.6793318,0
+HYT.US,D,20130925,000000,5.29455,5.3097,5.28313,5.29951,365608.13258613,0
+HYT.US,D,20130926,000000,5.29455,5.34105,5.29455,5.31915,316351.57823326,0
+HYT.US,D,20130927,000000,5.29455,5.32896,5.27367,5.32896,362165.26324045,0
+HYT.US,D,20130930,000000,5.29951,5.34105,5.28566,5.34105,429872.17580106,0
+HYT.US,D,20131001,000000,5.31408,5.33588,5.30447,5.33382,219924.50620247,0
+HYT.US,D,20131002,000000,5.27902,5.35057,5.26874,5.34514,245193.24261433,0
+HYT.US,D,20131003,000000,5.32896,5.34514,5.31915,5.34105,149720.9787592,0
+HYT.US,D,20131004,000000,5.33382,5.34514,5.31408,5.34514,253279.70872032,0
+HYT.US,D,20131007,000000,5.29951,5.32316,5.28566,5.31408,361933.24378456,0
+HYT.US,D,20131008,000000,5.3097,5.32896,5.28566,5.30447,241546.1533789,0
+HYT.US,D,20131009,000000,5.28566,5.31915,5.26874,5.3097,444516.13187506,0
+HYT.US,D,20131010,000000,5.31915,5.3918,5.31408,5.37237,477420.12605011,0
+HYT.US,D,20131011,000000,5.36402,5.4281,5.36011,5.41857,376189.07514661,0
+HYT.US,D,20131014,000000,5.41136,5.42286,5.38612,5.40622,235208.92151189,0
+HYT.US,D,20131015,000000,5.39648,5.40182,5.36402,5.40182,289248.07045581,0
+HYT.US,D,20131016,000000,5.41416,5.42286,5.39648,5.41857,250139.42695999,0
+HYT.US,D,20131017,000000,5.41416,5.451,5.40622,5.44614,367456.80373478,0
+HYT.US,D,20131018,000000,5.44234,5.46439,5.44234,5.44234,274385.99470898,0
+HYT.US,D,20131021,000000,5.44614,5.451,5.43756,5.44234,244621.21308018,0
+HYT.US,D,20131022,000000,5.451,5.48336,5.451,5.4743,312892.67067634,0
+HYT.US,D,20131023,000000,5.47963,5.56596,5.47963,5.52472,417626.46691412,0
+HYT.US,D,20131024,000000,5.52472,5.56128,5.52472,5.55202,240845.81815487,0
+HYT.US,D,20131025,000000,5.5565,5.56596,5.54202,5.56128,177704.44972656,0
+HYT.US,D,20131028,000000,5.55202,5.58335,5.55202,5.57513,337511.32492604,0
+HYT.US,D,20131029,000000,5.57513,5.59353,5.5565,5.57513,243106.13672528,0
+HYT.US,D,20131030,000000,5.57026,5.59353,5.53715,5.56128,232792.49768542,0
+HYT.US,D,20131031,000000,5.56596,5.61188,5.54679,5.59738,378275.11182157,0
+HYT.US,D,20131101,000000,5.59738,5.61694,5.57513,5.58335,171166.20561204,0
+HYT.US,D,20131104,000000,5.59353,5.61694,5.57887,5.58335,238018.81612071,0
+HYT.US,D,20131105,000000,5.58335,5.59353,5.56596,5.58859,211568.59814767,0
+HYT.US,D,20131106,000000,5.57887,5.59353,5.57513,5.58859,241371.87148345,0
+HYT.US,D,20131107,000000,5.57513,5.60739,5.57026,5.57887,296120.97857816,0
+HYT.US,D,20131108,000000,5.57026,5.57513,5.50114,5.51479,567770.85445001,0
+HYT.US,D,20131111,000000,5.52791,5.53715,5.5045,5.51479,332541.61787056,0
+HYT.US,D,20131112,000000,5.51479,5.52791,5.4917,5.50114,269239.86732988,0
+HYT.US,D,20131113,000000,5.5045,5.51479,5.48282,5.51011,228412.99680347,0
+HYT.US,D,20131114,000000,5.51011,5.56128,5.51011,5.53715,382823.54852857,0
+HYT.US,D,20131115,000000,5.53715,5.55202,5.52791,5.54202,237184.82913636,0
+HYT.US,D,20131118,000000,5.55202,5.57887,5.53361,5.54202,368784.76762526,0
+HYT.US,D,20131119,000000,5.55202,5.5565,5.5045,5.52416,893424.59520106,0
+HYT.US,D,20131120,000000,5.51479,5.51947,5.39966,5.44998,1908141.9051356,0
+HYT.US,D,20131121,000000,5.46813,5.47917,5.39463,5.44483,1553716.6826386,0
+HYT.US,D,20131122,000000,5.43137,5.46813,5.40958,5.42082,1744730.7092641,0
+HYT.US,D,20131125,000000,5.4137,5.42082,5.38948,5.38948,1220616.9350168,0
+HYT.US,D,20131126,000000,5.41623,5.42575,5.38948,5.4137,2000751.8828918,0
+HYT.US,D,20131127,000000,5.40958,5.44483,5.40958,5.43137,1433560.5424747,0
+HYT.US,D,20131129,000000,5.41623,5.44483,5.4137,5.44121,507752.66035671,0
+HYT.US,D,20131202,000000,5.42082,5.46288,5.42082,5.45383,1060092.617168,0
+HYT.US,D,20131203,000000,5.42575,5.48282,5.42575,5.48282,1503347.0764258,0
+HYT.US,D,20131204,000000,5.46288,5.4917,5.43604,5.45383,1075409.1089,0
+HYT.US,D,20131205,000000,5.42575,5.46813,5.42575,5.45755,1188631.3957387,0
+HYT.US,D,20131206,000000,5.46813,5.5045,5.45383,5.50114,865333.13361138,0
+HYT.US,D,20131209,000000,5.47298,5.52416,5.46288,5.51479,1003251.0581138,0
+HYT.US,D,20131210,000000,5.4917,5.53361,5.4917,5.51947,509752.090691,0
+HYT.US,D,20131211,000000,5.53387,5.53387,5.51011,5.51011,735543.37456417,0
+HYT.US,D,20131212,000000,5.55278,5.59776,5.50114,5.51947,1114098.6204753,0
+HYT.US,D,20131213,000000,5.50114,5.51947,5.47298,5.51947,951393.1058982,0
+HYT.US,D,20131216,000000,5.49525,5.52853,5.49525,5.52472,769774.2634156,0
+HYT.US,D,20131217,000000,5.52472,5.52853,5.50488,5.52853,693153.31304914,0
+HYT.US,D,20131218,000000,5.52853,5.54715,5.49525,5.54715,930120.02251266,0
+HYT.US,D,20131219,000000,5.5565,5.571,5.53387,5.5565,1089104.6720826,0
+HYT.US,D,20131220,000000,5.54286,5.571,5.54286,5.56192,1263273.2308385,0
+HYT.US,D,20131223,000000,5.56661,5.68736,5.56192,5.6693,1274126.8229899,0
+HYT.US,D,20131224,000000,5.69307,5.70989,5.63526,5.70989,598797.30869616,0
+HYT.US,D,20131226,000000,5.79978,5.87834,5.71992,5.78059,1911168.8502032,0
+HYT.US,D,20131227,000000,5.77713,5.80875,5.71992,5.73347,1013976.3445754,0
+HYT.US,D,20131230,000000,5.71992,5.73347,5.66417,5.6809,892529.66301401,0
+HYT.US,D,20131231,000000,5.65969,5.74761,5.65969,5.71448,931724.91285049,0
+HYT.US,D,20140102,000000,5.6809,5.70269,5.65388,5.67192,558599.13605028,0
+HYT.US,D,20140103,000000,5.66417,5.71992,5.64872,5.71992,464929.56713826,0
+HYT.US,D,20140106,000000,5.70989,5.71448,5.64872,5.6693,941954.08397783,0
+HYT.US,D,20140107,000000,5.67734,5.70269,5.65969,5.67734,793545.03089786,0
+HYT.US,D,20140108,000000,5.65969,5.67734,5.63479,5.64872,985595.1259694,0
+HYT.US,D,20140109,000000,5.64872,5.69744,5.64471,5.69744,905534.51389952,0
+HYT.US,D,20140110,000000,5.69744,5.73965,5.67192,5.71992,654545.06174394,0
+HYT.US,D,20140113,000000,5.71992,5.74384,5.69249,5.71448,1143364.0791275,0
+HYT.US,D,20140114,000000,5.70744,5.72356,5.6809,5.70989,1040034.1609802,0
+HYT.US,D,20140115,000000,5.70989,5.71448,5.6809,5.69744,882337.91437956,0
+HYT.US,D,20140116,000000,5.69249,5.71992,5.68669,5.71992,722507.51647025,0
+HYT.US,D,20140117,000000,5.71992,5.77713,5.70269,5.75228,984509.87367566,0
+HYT.US,D,20140121,000000,5.78127,5.78603,5.71448,5.76657,719704.03714593,0
+HYT.US,D,20140122,000000,5.76217,5.77713,5.73965,5.77274,602944.79012221,0
+HYT.US,D,20140123,000000,5.76657,5.81363,5.76217,5.77713,558743.47995142,0
+HYT.US,D,20140124,000000,5.76217,5.76217,5.71992,5.73347,911294.37016198,0
+HYT.US,D,20140127,000000,5.70989,5.73347,5.63479,5.6693,1340564.5784347,0
+HYT.US,D,20140128,000000,5.64872,5.68669,5.64471,5.68669,1156433.0828581,0
+HYT.US,D,20140129,000000,5.64872,5.73347,5.61188,5.62983,1188186.6026804,0
+HYT.US,D,20140130,000000,5.62983,5.65969,5.62983,5.65388,990033.43362587,0
+HYT.US,D,20140131,000000,5.59738,5.63993,5.59738,5.63479,825216.22123577,0
+HYT.US,D,20140203,000000,5.61188,5.62609,5.56549,5.58793,1153782.5011476,0
+HYT.US,D,20140204,000000,5.57447,5.63479,5.57447,5.62245,1185229.1565281,0
+HYT.US,D,20140205,000000,5.60739,5.62245,5.58793,5.61694,715411.14260466,0
+HYT.US,D,20140206,000000,5.60739,5.63993,5.60299,5.63479,704588.55766154,0
+HYT.US,D,20140207,000000,5.62983,5.65969,5.61188,5.64872,845544.11937236,0
+HYT.US,D,20140210,000000,5.64471,5.69744,5.64471,5.69744,675360.52150215,0
+HYT.US,D,20140211,000000,5.71448,5.71992,5.67192,5.71448,879389.02194,0
+HYT.US,D,20140212,000000,5.70269,5.72878,5.70269,5.72356,825841.71147405,0
+HYT.US,D,20140213,000000,5.70744,5.74813,5.70744,5.74414,930381.97996288,0
+HYT.US,D,20140214,000000,5.76274,5.78162,5.74813,5.78162,600889.76065563,0
+HYT.US,D,20140218,000000,5.74414,5.79146,5.74009,5.78668,897739.94323805,0
+HYT.US,D,20140219,000000,5.79546,5.80099,5.76723,5.79146,600765.73182206,0
+HYT.US,D,20140220,000000,5.7734,5.80474,5.76723,5.79146,1163052.5872429,0
+HYT.US,D,20140221,000000,5.80099,5.85702,5.79146,5.84373,1171816.9350772,0
+HYT.US,D,20140224,000000,5.82868,5.85702,5.82868,5.84776,997919.95669845,0
+HYT.US,D,20140225,000000,5.85235,5.86638,5.84373,5.86638,606766.16125308,0
+HYT.US,D,20140226,000000,5.88488,5.88488,5.85702,5.87636,661513.12991962,0
+HYT.US,D,20140227,000000,5.85702,5.92801,5.8324,5.91303,1529428.41554,0
+HYT.US,D,20140228,000000,5.91303,5.92875,5.90873,5.91303,1183119.5971435,0
+HYT.US,D,20140303,000000,5.90873,5.95073,5.88058,5.93753,1150713.8567308,0
+HYT.US,D,20140304,000000,5.96037,5.9815,5.93753,5.96037,2184238.6423766,0
+HYT.US,D,20140305,000000,5.94511,5.95073,5.90873,5.91303,1210775.8886015,0
+HYT.US,D,20140306,000000,5.91876,5.92875,5.88488,5.91303,1096397.7813396,0
+HYT.US,D,20140307,000000,5.90134,5.90462,5.85235,5.88488,991727.06873257,0
+HYT.US,D,20140310,000000,5.8617,5.90873,5.8617,5.89554,880200.55542864,0
+HYT.US,D,20140311,000000,5.89554,5.92875,5.88488,5.9006,1001168.2290811,0
+HYT.US,D,20140312,000000,5.90134,5.91303,5.88488,5.90462,544136.94637029,0
+HYT.US,D,20140313,000000,5.90462,5.90931,5.84373,5.85235,1098767.1597463,0
+HYT.US,D,20140314,000000,5.86638,5.89059,5.8381,5.8381,611853.48185765,0
+HYT.US,D,20140317,000000,5.84776,5.87187,5.80099,5.80407,1194712.016226,0
+HYT.US,D,20140318,000000,5.8241,5.85702,5.8241,5.85235,789282.07435091,0
+HYT.US,D,20140319,000000,5.87636,5.87636,5.81979,5.8324,1517898.0108745,0
+HYT.US,D,20140320,000000,5.8324,5.8617,5.8241,5.84776,479080.61552023,0
+HYT.US,D,20140321,000000,5.85702,5.86638,5.81435,5.8324,979651.36488474,0
+HYT.US,D,20140324,000000,5.84776,5.84776,5.81435,5.82868,466587.91818024,0
+HYT.US,D,20140325,000000,5.8324,5.85235,5.81979,5.85235,347690.2429915,0
+HYT.US,D,20140326,000000,5.85235,5.8617,5.8324,5.85235,481296.02709918,0
+HYT.US,D,20140327,000000,5.85235,5.85702,5.8241,5.84776,689074.26132438,0
+HYT.US,D,20140328,000000,5.84373,5.84373,5.82868,5.8324,400494.44967013,0
+HYT.US,D,20140331,000000,5.84373,5.85702,5.8241,5.8324,569637.70223804,0
+HYT.US,D,20140401,000000,5.82868,5.84776,5.82868,5.8324,837192.48817391,0
+HYT.US,D,20140402,000000,5.8324,5.84373,5.82868,5.82868,1143339.4872038,0
+HYT.US,D,20140403,000000,5.81979,5.84776,5.81979,5.8381,994820.30507327,0
+HYT.US,D,20140404,000000,5.8381,5.85702,5.8324,5.8381,756228.39020431,0
+HYT.US,D,20140407,000000,5.8381,5.85235,5.81979,5.8324,875711.99471026,0
+HYT.US,D,20140408,000000,5.82868,5.84373,5.81435,5.84373,712849.30566298,0
+HYT.US,D,20140409,000000,5.84776,5.85235,5.82868,5.8381,877236.69399192,0
+HYT.US,D,20140410,000000,5.84776,5.8617,5.8324,5.85235,671283.60820556,0
+HYT.US,D,20140411,000000,5.81979,5.8617,5.81435,5.8241,608144.37820542,0
+HYT.US,D,20140414,000000,5.8381,5.84373,5.81979,5.8241,928613.49987041,0
+HYT.US,D,20140415,000000,5.82868,5.8324,5.80407,5.81435,1186980.5291952,0
+HYT.US,D,20140416,000000,5.81979,5.8381,5.81979,5.8324,518121.89852885,0
+HYT.US,D,20140417,000000,5.8324,5.8381,5.80407,5.81435,899024.06935113,0
+HYT.US,D,20140421,000000,5.81435,5.8241,5.80099,5.81435,820327.77445055,0
+HYT.US,D,20140422,000000,5.81435,5.84776,5.80922,5.8381,635619.97248359,0
+HYT.US,D,20140423,000000,5.85235,5.8617,5.8381,5.84776,690478.13941471,0
+HYT.US,D,20140424,000000,5.84776,5.85748,5.82868,5.84373,711216.61575898,0
+HYT.US,D,20140425,000000,5.84776,5.85235,5.82868,5.84373,691002.05431513,0
+HYT.US,D,20140428,000000,5.85235,5.85235,5.8324,5.8324,880859.19130344,0
+HYT.US,D,20140429,000000,5.8381,5.85748,5.82868,5.84776,638801.95359311,0
+HYT.US,D,20140430,000000,5.84776,5.85748,5.84373,5.85235,571030.88818758,0
+HYT.US,D,20140501,000000,5.84776,5.8617,5.82868,5.84776,1130861.758861,0
+HYT.US,D,20140502,000000,5.84776,5.85748,5.8324,5.8381,627739.8646955,0
+HYT.US,D,20140505,000000,5.8381,5.85235,5.8324,5.84373,687445.84827671,0
+HYT.US,D,20140506,000000,5.84373,5.84373,5.82868,5.8381,678455.89627101,0
+HYT.US,D,20140507,000000,5.84373,5.8617,5.8324,5.85748,1180526.7529932,0
+HYT.US,D,20140508,000000,5.85748,5.87263,5.84776,5.85748,1242362.6110269,0
+HYT.US,D,20140509,000000,5.85235,5.86702,5.84776,5.86702,862101.96865405,0
+HYT.US,D,20140512,000000,5.86702,5.89124,5.85748,5.89124,973738.61100849,0
+HYT.US,D,20140513,000000,5.90593,5.90593,5.88563,5.89648,722768.40470638,0
+HYT.US,D,20140514,000000,5.89648,5.92071,5.89124,5.89648,961412.71106535,0
+HYT.US,D,20140515,000000,5.89648,5.89648,5.84373,5.85748,1078303.4714213,0
+HYT.US,D,20140516,000000,5.87263,5.87263,5.84776,5.84776,686192.72937202,0
+HYT.US,D,20140519,000000,5.86702,5.87263,5.84373,5.85748,1017810.5462753,0
+HYT.US,D,20140520,000000,5.85235,5.85748,5.8381,5.84776,495676.95650887,0
+HYT.US,D,20140521,000000,5.8617,5.87263,5.85235,5.85748,1097400.7041488,0
+HYT.US,D,20140522,000000,5.86702,5.88124,5.8617,5.8617,945535.95115423,0
+HYT.US,D,20140523,000000,5.8617,5.87263,5.85748,5.86702,774032.9431062,0
+HYT.US,D,20140527,000000,5.87263,5.87263,5.84776,5.85235,775312.79236297,0
+HYT.US,D,20140528,000000,5.85748,5.89648,5.85235,5.88124,710194.44709611,0
+HYT.US,D,20140529,000000,5.90191,5.90976,5.89124,5.90976,539393.91270029,0
+HYT.US,D,20140530,000000,5.91416,5.92472,5.90593,5.92472,694003.33824473,0
+HYT.US,D,20140602,000000,5.92472,5.92472,5.90191,5.90976,678073.11762947,0
+HYT.US,D,20140603,000000,5.89648,5.90976,5.88124,5.90976,1098062.5476659,0
+HYT.US,D,20140604,000000,5.91416,5.92071,5.88563,5.90191,1267128.8168199,0
+HYT.US,D,20140605,000000,5.90191,5.90593,5.87636,5.88563,752452.99527899,0
+HYT.US,D,20140606,000000,5.89124,5.90976,5.88563,5.89648,830208.38178699,0
+HYT.US,D,20140609,000000,5.89124,5.90593,5.89124,5.90191,729091.73679033,0
+HYT.US,D,20140610,000000,5.90191,5.90976,5.89124,5.90976,605684.11660159,0
+HYT.US,D,20140611,000000,5.89648,5.9353,5.89648,5.92472,623460.86993731,0
+HYT.US,D,20140612,000000,5.94044,5.94409,5.90976,5.93577,536826.72968821,0
+HYT.US,D,20140613,000000,5.93577,5.94409,5.91416,5.93128,678643.00873545,0
+HYT.US,D,20140616,000000,5.93577,5.94044,5.92071,5.93128,560639.19651969,0
+HYT.US,D,20140617,000000,5.92539,5.93577,5.91416,5.93128,360410.68293108,0
+HYT.US,D,20140618,000000,5.93577,5.94409,5.91416,5.94409,1521930.0171798,0
+HYT.US,D,20140619,000000,5.94044,5.94858,5.92539,5.94044,1083437.8374455,0
+HYT.US,D,20140620,000000,5.94044,5.94044,5.93128,5.93577,377551.25388771,0
+HYT.US,D,20140623,000000,5.94044,5.94858,5.93577,5.93577,531110.71120314,0
+HYT.US,D,20140624,000000,5.94409,5.95371,5.94044,5.95371,739805.26189703,0
+HYT.US,D,20140625,000000,5.94858,5.95371,5.94044,5.94858,798243.15757639,0
+HYT.US,D,20140626,000000,5.94858,5.95371,5.94409,5.94858,371512.33274973,0
+HYT.US,D,20140627,000000,5.94409,5.95371,5.93128,5.94858,680324.88248723,0
+HYT.US,D,20140630,000000,5.94409,5.96954,5.94409,5.96335,820914.77298184,0
+HYT.US,D,20140701,000000,5.95371,5.96335,5.92539,5.93128,1058437.4737684,0
+HYT.US,D,20140702,000000,5.93577,5.94044,5.92071,5.93577,1348918.3480613,0
+HYT.US,D,20140703,000000,5.93577,5.93577,5.90593,5.90976,727900.6323024,0
+HYT.US,D,20140707,000000,5.92071,5.94044,5.92071,5.94044,762832.92559196,0
+HYT.US,D,20140708,000000,5.94409,5.95371,5.91416,5.92539,731901.63139916,0
+HYT.US,D,20140709,000000,5.92539,5.94409,5.90976,5.91416,895931.90222453,0
+HYT.US,D,20140710,000000,5.90976,5.92071,5.90191,5.90976,662632.59706401,0
+HYT.US,D,20140711,000000,5.93493,5.94278,5.91227,5.9383,929265.72046074,0
+HYT.US,D,20140714,000000,5.95735,5.97711,5.9383,5.96719,1500150.1263189,0
+HYT.US,D,20140715,000000,5.96719,5.983,5.95735,5.97215,703487.26715657,0
+HYT.US,D,20140716,000000,5.96073,5.97215,5.92325,5.93493,1254602.9738434,0
+HYT.US,D,20140717,000000,5.90742,5.92875,5.90003,5.91836,1019448.5822497,0
+HYT.US,D,20140718,000000,5.90742,5.93493,5.90003,5.92875,854609.98557792,0
+HYT.US,D,20140721,000000,5.92875,5.92875,5.91227,5.92325,618976.5860753,0
+HYT.US,D,20140722,000000,5.92325,5.94278,5.91227,5.93493,731246.20316658,0
+HYT.US,D,20140723,000000,5.95735,5.96073,5.94278,5.95735,622402.34799565,0
+HYT.US,D,20140724,000000,5.95735,5.983,5.95735,5.96719,622899.53254399,0
+HYT.US,D,20140725,000000,5.96719,5.98776,5.96719,5.983,398155.00925761,0
+HYT.US,D,20140728,000000,5.983,5.99722,5.97711,5.98776,597986.84442161,0
+HYT.US,D,20140729,000000,5.99253,5.99722,5.983,5.99253,572504.26519327,0
+HYT.US,D,20140730,000000,5.983,5.98776,5.92875,5.93493,556737.63433263,0
+HYT.US,D,20140731,000000,5.91227,5.91227,5.78162,5.82044,1601834.5239934,0
+HYT.US,D,20140801,000000,5.78706,5.78706,5.69979,5.73795,1745232.1706688,0
+HYT.US,D,20140804,000000,5.73215,5.79146,5.7127,5.77713,1072896.4558059,0
+HYT.US,D,20140805,000000,5.76217,5.78706,5.69979,5.74629,928509.7861044,0
+HYT.US,D,20140806,000000,5.7127,5.78162,5.70428,5.77274,658909.59362871,0
+HYT.US,D,20140807,000000,5.77274,5.82044,5.75228,5.79614,686541.2931629,0
+HYT.US,D,20140808,000000,5.79146,5.83474,5.76657,5.81586,879943.94404881,0
+HYT.US,D,20140811,000000,5.82494,5.91836,5.82494,5.91227,1456271.7188012,0
+HYT.US,D,20140812,000000,5.89434,5.91836,5.85421,5.90377,651451.82540325,0
+HYT.US,D,20140813,000000,5.90191,5.90593,5.89124,5.89648,731291.11015804,0
+HYT.US,D,20140814,000000,5.90191,5.9322,5.89648,5.90191,593085.56706741,0
+HYT.US,D,20140815,000000,5.90593,5.92163,5.90191,5.91564,1110114.7288038,0
+HYT.US,D,20140818,000000,5.9365,5.95979,5.92163,5.94099,853362.21274366,0
+HYT.US,D,20140819,000000,5.95511,6.00477,5.94099,5.9915,1105280.8119369,0
+HYT.US,D,20140820,000000,5.9915,5.9915,5.96437,5.96437,634365.78436482,0
+HYT.US,D,20140821,000000,5.98066,5.9958,5.92593,5.9365,958994.14881074,0
+HYT.US,D,20140822,000000,5.9365,5.94099,5.90191,5.92163,723811.9576509,0
+HYT.US,D,20140825,000000,5.92593,5.94409,5.88124,5.88124,1375364.289178,0
+HYT.US,D,20140826,000000,5.90191,5.9322,5.89648,5.9322,722259.45880312,0
+HYT.US,D,20140827,000000,5.9322,5.9322,5.91564,5.9322,571512.0345247,0
+HYT.US,D,20140828,000000,5.90593,5.9365,5.88563,5.9365,505785.3064449,0
+HYT.US,D,20140829,000000,5.92163,5.9322,5.91043,5.9322,596354.15451764,0
+HYT.US,D,20140902,000000,5.9322,5.94409,5.92593,5.94409,543512.52534611,0
+HYT.US,D,20140903,000000,5.94409,5.94409,5.92163,5.9322,599888.9762744,0
+HYT.US,D,20140904,000000,5.92163,5.94099,5.91043,5.91043,497354.55340433,0
+HYT.US,D,20140905,000000,5.90191,5.92163,5.89648,5.92163,643182.52368916,0
+HYT.US,D,20140908,000000,5.91043,5.92163,5.89124,5.89124,612782.62889533,0
+HYT.US,D,20140909,000000,5.89648,5.89648,5.88124,5.88124,434753.1380877,0
+HYT.US,D,20140910,000000,5.89648,5.89648,5.8617,5.86702,1030516.0172177,0
+HYT.US,D,20140911,000000,5.87636,5.87946,5.85991,5.8702,732181.76548876,0
+HYT.US,D,20140912,000000,5.85991,5.8702,5.84458,5.85421,638358.22974888,0
+HYT.US,D,20140915,000000,5.85421,5.85421,5.81521,5.82044,659883.64765789,0
+HYT.US,D,20140916,000000,5.81521,5.84019,5.80099,5.80997,979273.93231362,0
+HYT.US,D,20140917,000000,5.82044,5.83474,5.79546,5.82044,944157.73420187,0
+HYT.US,D,20140918,000000,5.82044,5.8702,5.81521,5.8702,1078021.1989035,0
+HYT.US,D,20140919,000000,5.8702,5.91303,5.84458,5.91303,842008.22840152,0
+HYT.US,D,20140922,000000,5.91303,5.91939,5.8702,5.89499,1128723.3306959,0
+HYT.US,D,20140923,000000,5.88919,5.91939,5.8702,5.90003,948168.35622537,0
+HYT.US,D,20140924,000000,5.90003,5.90462,5.85421,5.86375,957835.12074528,0
+HYT.US,D,20140925,000000,5.8702,5.87946,5.80099,5.80997,952176.83982068,0
+HYT.US,D,20140926,000000,5.79146,5.82494,5.73591,5.80099,1477606.8166035,0
+HYT.US,D,20140929,000000,5.75133,5.79546,5.74151,5.78603,899374.7715702,0
+HYT.US,D,20140930,000000,5.80474,5.85421,5.79546,5.8501,1045703.1340457,0
+HYT.US,D,20141001,000000,5.8501,5.87636,5.82494,5.85421,1469840.0455081,0
+HYT.US,D,20141002,000000,5.82998,5.84019,5.80474,5.80997,1279270.8119408,0
+HYT.US,D,20141003,000000,5.80997,5.86375,5.80997,5.84019,521734.77291363,0
+HYT.US,D,20141006,000000,5.8501,5.92407,5.8501,5.87946,1043073.9366167,0
+HYT.US,D,20141007,000000,5.8501,5.90003,5.8501,5.87636,405967.75655848,0
+HYT.US,D,20141008,000000,5.80997,5.91303,5.80099,5.91303,1080816.1245151,0
+HYT.US,D,20141009,000000,5.90003,5.90003,5.83474,5.85991,912124.08029001,0
+HYT.US,D,20141010,000000,5.86206,5.86767,5.80304,5.80304,503703.54662626,0
+HYT.US,D,20141013,000000,5.80304,5.82738,5.73263,5.76778,636486.03589041,0
+HYT.US,D,20141014,000000,5.76778,5.76778,5.73263,5.73263,1064118.2081886,0
+HYT.US,D,20141015,000000,5.69915,5.7127,5.62414,5.70925,1457612.5132606,0
+HYT.US,D,20141016,000000,5.6592,5.77761,5.65388,5.70925,1107141.2444406,0
+HYT.US,D,20141017,000000,5.76274,5.85748,5.76274,5.82738,1377751.8442242,0
+HYT.US,D,20141020,000000,5.8324,5.84701,5.80782,5.82231,628548.19054188,0
+HYT.US,D,20141021,000000,5.82738,5.90687,5.82738,5.87385,864747.20429418,0
+HYT.US,D,20141022,000000,5.88685,5.91106,5.86767,5.87385,829056.83822014,0
+HYT.US,D,20141023,000000,5.90687,5.92285,5.88188,5.88188,660132.7745391,0
+HYT.US,D,20141024,000000,5.87778,5.91686,5.87778,5.91106,494384.27668313,0
+HYT.US,D,20141027,000000,5.89236,5.90312,5.87385,5.89236,538636.90912989,0
+HYT.US,D,20141028,000000,5.89236,5.92285,5.89236,5.91686,583209.23658731,0
+HYT.US,D,20141029,000000,5.90312,5.92285,5.87385,5.87385,684128.07697871,0
+HYT.US,D,20141030,000000,5.87385,5.93362,5.87385,5.87778,582858.53436824,0
+HYT.US,D,20141031,000000,5.90312,5.91686,5.87385,5.89779,658932.04712445,0
+HYT.US,D,20141103,000000,5.89236,5.90687,5.88685,5.90687,475715.79880259,0
+HYT.US,D,20141104,000000,5.90312,5.93753,5.88188,5.91686,571280.01506878,0
+HYT.US,D,20141105,000000,5.91686,5.92743,5.90687,5.91686,370974.51806623,0
+HYT.US,D,20141106,000000,5.92285,5.93753,5.87385,5.87385,575452.08841873,0
+HYT.US,D,20141107,000000,5.87778,5.93362,5.87385,5.90687,553379.23289948,0
+HYT.US,D,20141110,000000,5.91106,5.91686,5.88188,5.89779,240328.31853893,0
+HYT.US,D,20141111,000000,5.88188,5.88685,5.86767,5.88188,390790.2626573,0
+HYT.US,D,20141112,000000,5.87075,5.90931,5.86439,5.90536,546252.92103958,0
+HYT.US,D,20141113,000000,5.90536,5.93128,5.89554,5.90536,740545.15804212,0
+HYT.US,D,20141114,000000,5.89554,5.93577,5.87636,5.88488,724042.90789273,0
+HYT.US,D,20141117,000000,5.89059,5.89059,5.81521,5.82998,838758.88680478,0
+HYT.US,D,20141118,000000,5.84019,5.85991,5.80474,5.82494,701025.93633864,0
+HYT.US,D,20141119,000000,5.82044,5.8501,5.80099,5.82044,711101.14063809,0
+HYT.US,D,20141120,000000,5.80997,5.82044,5.79546,5.80474,724608.52214238,0
+HYT.US,D,20141121,000000,5.82044,5.8501,5.80997,5.81521,687096.21527176,0
+HYT.US,D,20141124,000000,5.82044,5.84019,5.82044,5.82494,608221.36161937,0
+HYT.US,D,20141125,000000,5.80997,5.82494,5.80997,5.82044,785951.4724839,0
+HYT.US,D,20141126,000000,5.82044,5.84019,5.82044,5.82998,577684.607423,0
+HYT.US,D,20141128,000000,5.84458,5.84458,5.80099,5.81521,690344.48765439,0
+HYT.US,D,20141201,000000,5.79546,5.80474,5.78005,5.78527,1579105.1710276,0
+HYT.US,D,20141202,000000,5.77601,5.88488,5.75946,5.75946,4122805.03423,0
+HYT.US,D,20141203,000000,5.77601,5.82044,5.75443,5.81521,723317.98074479,0
+HYT.US,D,20141204,000000,5.80474,5.81521,5.77601,5.78005,529026.81295632,0
+HYT.US,D,20141205,000000,5.77601,5.79079,5.74094,5.75946,1165630.4623959,0
+HYT.US,D,20141208,000000,5.74094,5.77022,5.6955,5.71448,1620294.5051281,0
+HYT.US,D,20141209,000000,5.68389,5.68389,5.64471,5.67014,729924.6545606,0
+HYT.US,D,20141210,000000,5.66202,5.6937,5.56783,5.57221,2118604.935922,0
+HYT.US,D,20141211,000000,5.57221,5.60739,5.55118,5.56783,1737206.6497654,0
+HYT.US,D,20141212,000000,5.50114,5.53164,5.47682,5.49599,2016241.5873052,0
+HYT.US,D,20141215,000000,5.49599,5.50114,5.45905,5.45905,1718287.9757896,0
+HYT.US,D,20141216,000000,5.43044,5.45905,5.35515,5.43604,1953129.0876572,0
+HYT.US,D,20141217,000000,5.42042,5.57221,5.40622,5.57221,1437237.5697045,0
+HYT.US,D,20141218,000000,5.61244,5.68232,5.59178,5.61768,1360952.3525598,0
+HYT.US,D,20141219,000000,5.66763,5.67192,5.62245,5.66202,811735.57008353,0
+HYT.US,D,20141222,000000,5.64247,5.64648,5.58616,5.60739,1214862.4248248,0
+HYT.US,D,20141223,000000,5.63209,5.66202,5.61768,5.63209,844021.55851887,0
+HYT.US,D,20141224,000000,5.63209,5.70306,5.62664,5.67734,612250.16028226,0
+HYT.US,D,20141226,000000,5.67734,5.74813,5.67734,5.74319,993222.89923399,0
+HYT.US,D,20141229,000000,5.71992,5.77713,5.68389,5.76086,1843744.2101604,0
+HYT.US,D,20141230,000000,5.74094,5.76544,5.7052,5.75506,2189653.1424905,0
+HYT.US,D,20141231,000000,5.74094,5.84373,5.72943,5.83766,3099804.5227983,0
+HYT.US,D,20150102,000000,5.81773,5.82738,5.76544,5.79668,912973.0362715,0
+HYT.US,D,20150105,000000,5.75133,5.77713,5.58026,5.68389,1962808.682746,0
+HYT.US,D,20150106,000000,5.69979,5.71448,5.65388,5.6896,711616.50182586,0
+HYT.US,D,20150107,000000,5.73459,5.73459,5.67324,5.71992,1046670.7727904,0
+HYT.US,D,20150108,000000,5.74561,5.79191,5.73459,5.78706,744298.09947171,0
+HYT.US,D,20150109,000000,5.81193,5.81193,5.74561,5.79191,732096.22836216,0
+HYT.US,D,20150112,000000,5.76544,5.81193,5.76086,5.79191,880053.00388525,0
+HYT.US,D,20150113,000000,5.79191,5.81773,5.76544,5.77713,780270.73806355,0
+HYT.US,D,20150114,000000,5.66349,5.76544,5.6592,5.74094,1201613.7931285,0
+HYT.US,D,20150115,000000,5.75133,5.75133,5.71448,5.72356,398075.88741549,0
+HYT.US,D,20150116,000000,5.71448,5.78706,5.7052,5.78706,371156.28446026,0
+HYT.US,D,20150120,000000,5.79191,5.79668,5.71992,5.75506,403089.43224838,0
+HYT.US,D,20150121,000000,5.75506,5.76544,5.72356,5.74094,452578.00605716,0
+HYT.US,D,20150122,000000,5.76544,5.77143,5.74094,5.74561,732451.20743756,0
+HYT.US,D,20150123,000000,5.73459,5.78162,5.73459,5.78162,441212.26036013,0
+HYT.US,D,20150126,000000,5.76544,5.77713,5.75506,5.77143,452489.26128832,0
+HYT.US,D,20150127,000000,5.74561,5.78706,5.74561,5.77713,462894.85273926,0
+HYT.US,D,20150128,000000,5.77713,5.78162,5.71992,5.74094,691812.51858968,0
+HYT.US,D,20150129,000000,5.76086,5.78706,5.72943,5.77713,537704.55444994,0
+HYT.US,D,20150130,000000,5.75133,5.76086,5.71992,5.76086,494118.04237659,0
+HYT.US,D,20150202,000000,5.76544,5.77143,5.73459,5.77143,709992.36563453,0
+HYT.US,D,20150203,000000,5.77143,5.83766,5.76544,5.83766,544001.15618182,0
+HYT.US,D,20150204,000000,5.8023,5.84776,5.79191,5.83766,423907.03043476,0
+HYT.US,D,20150205,000000,5.83766,5.88844,5.82738,5.87441,684616.70781441,0
+HYT.US,D,20150206,000000,5.86282,5.87834,5.84373,5.85308,361645.62519637,0
+HYT.US,D,20150209,000000,5.85795,5.87441,5.84776,5.87441,461258.95519302,0
+HYT.US,D,20150210,000000,5.86282,5.88844,5.85795,5.87834,473378.49681822,0
+HYT.US,D,20150211,000000,5.86516,5.88124,5.83474,5.86516,545600.70044924,0
+HYT.US,D,20150212,000000,5.86516,5.87636,5.86057,5.86057,483128.6600366,0
+HYT.US,D,20150213,000000,5.87133,5.88124,5.86057,5.88124,349767.72595382,0
+HYT.US,D,20150217,000000,5.86516,5.88124,5.82494,5.84019,658107.68306684,0
+HYT.US,D,20150218,000000,5.84019,5.86516,5.82494,5.86516,612799.73632065,0
+HYT.US,D,20150219,000000,5.85495,5.87636,5.82494,5.82998,478352.48073004,0
+HYT.US,D,20150220,000000,5.82494,5.87636,5.82494,5.87636,373772.65132014,0
+HYT.US,D,20150223,000000,5.87133,5.88124,5.86057,5.87636,369987.63346808,0
+HYT.US,D,20150224,000000,5.87636,5.91754,5.87133,5.91164,466713.01622789,0
+HYT.US,D,20150225,000000,5.90312,5.92801,5.90312,5.92801,475856.93506147,0
+HYT.US,D,20150226,000000,5.91164,5.92801,5.90687,5.92801,618617.33014357,0
+HYT.US,D,20150227,000000,5.92801,5.94736,5.91164,5.9383,457436.51484806,0
+HYT.US,D,20150302,000000,5.9383,5.94278,5.91754,5.94278,524188.61923298,0
+HYT.US,D,20150303,000000,5.91754,5.92801,5.8862,5.92801,823713.97544983,0
+HYT.US,D,20150304,000000,5.92285,5.92801,5.90687,5.91754,330367.90564083,0
+HYT.US,D,20150305,000000,5.91164,5.92801,5.90687,5.92285,537373.09808438,0
+HYT.US,D,20150306,000000,5.89779,5.90687,5.87133,5.8862,568028.5350439,0
+HYT.US,D,20150309,000000,5.8862,5.89779,5.86516,5.8862,413028.84635934,0
+HYT.US,D,20150310,000000,5.85495,5.86516,5.82998,5.83474,356178.73359252,0
+HYT.US,D,20150311,000000,5.83474,5.85064,5.80922,5.82044,679428.88108608,0
+HYT.US,D,20150312,000000,5.82044,5.84019,5.78845,5.7935,1257820.2390178,0
+HYT.US,D,20150313,000000,5.7991,5.7991,5.78274,5.78845,377305.33464874,0
+HYT.US,D,20150316,000000,5.78845,5.80922,5.7734,5.80922,485461.68516462,0
+HYT.US,D,20150317,000000,5.80407,5.80407,5.7734,5.7734,522869.20905517,0
+HYT.US,D,20150318,000000,5.7734,5.81435,5.75228,5.7991,876841.08478139,0
+HYT.US,D,20150319,000000,5.78274,5.78845,5.71587,5.73663,1029929.0186865,0
+HYT.US,D,20150320,000000,5.74207,5.83474,5.73663,5.82044,726856.01014381,0
+HYT.US,D,20150323,000000,5.82494,5.82494,5.7734,5.77761,685967.12520062,0
+HYT.US,D,20150324,000000,5.77761,5.84019,5.77761,5.82044,1333593.3026166,0
+HYT.US,D,20150325,000000,5.82044,5.84019,5.78845,5.7991,1077750.6877405,0
+HYT.US,D,20150326,000000,5.7991,5.82494,5.7935,5.82044,830956.83164474,0
+HYT.US,D,20150327,000000,5.80407,5.82494,5.80407,5.80407,631221.22574814,0
+HYT.US,D,20150330,000000,5.80407,5.82494,5.7991,5.7991,744392.19031097,0
+HYT.US,D,20150331,000000,5.7991,5.80922,5.78274,5.78845,1086158.9872853,0
+HYT.US,D,20150401,000000,5.78845,5.82044,5.78274,5.80922,556997.45335468,0
+HYT.US,D,20150402,000000,5.80922,5.85064,5.7991,5.82494,809747.90110416,0
+HYT.US,D,20150406,000000,5.82044,5.86516,5.82044,5.86516,514572.10777492,0
+HYT.US,D,20150407,000000,5.86057,5.88685,5.85064,5.88188,523210.28834749,0
+HYT.US,D,20150408,000000,5.87636,5.90312,5.86057,5.87636,477760.13612834,0
+HYT.US,D,20150409,000000,5.87133,5.91836,5.87133,5.91227,564965.23669752,0
+HYT.US,D,20150410,000000,5.90742,5.91836,5.89845,5.91836,424159.36495823,0
+HYT.US,D,20150413,000000,5.91836,5.92325,5.89236,5.89845,171306.27265684,0
+HYT.US,D,20150414,000000,5.89845,5.90742,5.87636,5.89845,542274.37543858,0
+HYT.US,D,20150415,000000,5.89236,5.92875,5.89236,5.90742,463656.133166,0
+HYT.US,D,20150416,000000,5.90312,5.92875,5.89845,5.92325,350934.23851782,0
+HYT.US,D,20150417,000000,5.91227,5.91836,5.88685,5.90742,600521.95101125,0
+HYT.US,D,20150420,000000,5.91836,5.92875,5.90742,5.91227,421473.49918298,0
+HYT.US,D,20150421,000000,5.9383,5.94782,5.91836,5.94782,1020738.0544331,0
+HYT.US,D,20150422,000000,5.95327,5.96485,5.93493,5.94352,706951.52078387,0
+HYT.US,D,20150423,000000,5.95943,5.97635,5.94782,5.95327,640954.28154119,0
+HYT.US,D,20150424,000000,5.94782,5.97139,5.94352,5.97139,411802.45780671,0
+HYT.US,D,20150427,000000,5.97139,5.97635,5.9383,5.9383,602812.20757598,0
+HYT.US,D,20150428,000000,5.9383,5.95943,5.9383,5.95943,398761.25364239,0
+HYT.US,D,20150429,000000,5.94782,5.95943,5.9383,5.94352,891968.32562069,0
+HYT.US,D,20150430,000000,5.94782,5.94782,5.90742,5.94352,554349.01007231,0
+HYT.US,D,20150501,000000,5.9383,5.95327,5.90312,5.94782,455848.73193554,0
+HYT.US,D,20150504,000000,5.94782,5.94782,5.91227,5.91227,487853.51706719,0
+HYT.US,D,20150505,000000,5.91227,5.93493,5.89845,5.93493,569478.38933976,0
+HYT.US,D,20150506,000000,5.92325,5.93493,5.90742,5.91227,494423.8376042,0
+HYT.US,D,20150507,000000,5.90742,5.93493,5.88685,5.89845,780181.9932947,0
+HYT.US,D,20150508,000000,5.90742,5.9383,5.88685,5.92325,722010.33192188,0
+HYT.US,D,20150511,000000,5.91227,5.92325,5.88685,5.90742,443393.45708844,0
+HYT.US,D,20150512,000000,5.87075,5.89845,5.85421,5.88188,989822.79845163,0
+HYT.US,D,20150513,000000,5.90312,5.91836,5.88188,5.91836,532427.98295278,0
+HYT.US,D,20150514,000000,5.83362,5.9353,5.83362,5.9295,349615.89755409,0
+HYT.US,D,20150515,000000,5.91836,5.97168,5.90742,5.95979,1078817.7633949,0
+HYT.US,D,20150518,000000,5.983,5.983,5.9295,5.94409,670525.53542105,0
+HYT.US,D,20150519,000000,5.9353,5.97711,5.9353,5.97711,493579.15847902,0
+HYT.US,D,20150520,000000,5.97168,5.97711,5.9295,5.93904,411128.85293474,0
+HYT.US,D,20150521,000000,5.95979,5.97168,5.91836,5.92325,595652.75007952,0
+HYT.US,D,20150522,000000,5.91836,5.91836,5.89236,5.89845,438172.48472356,0
+HYT.US,D,20150526,000000,5.88188,5.89236,5.85991,5.88188,928886.14946143,0
+HYT.US,D,20150527,000000,5.88685,5.90742,5.87636,5.90742,705718.71694675,0
+HYT.US,D,20150528,000000,5.89236,5.90742,5.87075,5.87636,458535.66692487,0
+HYT.US,D,20150529,000000,5.89236,5.89236,5.87636,5.88188,567660.72539951,0
+HYT.US,D,20150601,000000,5.89236,5.91227,5.88685,5.90312,524848.3243219,0
+HYT.US,D,20150602,000000,5.88685,5.9353,5.88685,5.9353,443330.37345756,0
+HYT.US,D,20150603,000000,5.9353,5.95371,5.88188,5.90742,1101228.4905643,0
+HYT.US,D,20150604,000000,5.88685,5.91836,5.88188,5.90742,541943.98828709,0
+HYT.US,D,20150605,000000,5.89236,5.90312,5.83961,5.84458,1036680.0364033,0
+HYT.US,D,20150608,000000,5.84458,5.85991,5.83961,5.85421,342953.62460599,0
+HYT.US,D,20150609,000000,5.83961,5.84458,5.80304,5.8241,463308.63858917,0
+HYT.US,D,20150610,000000,5.80304,5.82923,5.7979,5.81932,697624.76634219,0
+HYT.US,D,20150611,000000,5.81932,5.83961,5.80829,5.83362,511407.23409071,0
+HYT.US,D,20150612,000000,5.81932,5.81932,5.78162,5.79248,423855.70815882,0
+HYT.US,D,20150615,000000,5.73965,5.77648,5.73347,5.73965,1030125.7540775,0
+HYT.US,D,20150616,000000,5.73965,5.78706,5.73347,5.78706,504845.46726638,0
+HYT.US,D,20150617,000000,5.74414,5.78706,5.74414,5.7648,783193.96936512,0
+HYT.US,D,20150618,000000,5.75443,5.78706,5.75012,5.78162,553477.60059508,0
+HYT.US,D,20150619,000000,5.7648,5.81314,5.76013,5.80829,473435.16516459,0
+HYT.US,D,20150622,000000,5.80304,5.80304,5.7648,5.77648,442588.3388843,0
+HYT.US,D,20150623,000000,5.77648,5.83362,5.7648,5.8241,420442.77680745,0
+HYT.US,D,20150624,000000,5.81314,5.8241,5.75443,5.79248,610433.56555607,0
+HYT.US,D,20150625,000000,5.7979,5.7979,5.73347,5.74414,1004773.6189673,0
+HYT.US,D,20150626,000000,5.72815,5.74414,5.68016,5.68613,1158039.04241,0
+HYT.US,D,20150629,000000,5.62881,5.65491,5.57971,5.63872,1026154.6929752,0
+HYT.US,D,20150630,000000,5.68613,5.70793,5.64948,5.70269,956638.67018696,0
+HYT.US,D,20150701,000000,5.70793,5.72289,5.68016,5.70793,421204.05723418,0
+HYT.US,D,20150702,000000,5.70793,5.72815,5.70793,5.72815,306351.21891957,0
+HYT.US,D,20150706,000000,5.70269,5.74414,5.69204,5.73965,647141.82343666,0
+HYT.US,D,20150707,000000,5.73347,5.73347,5.66519,5.70793,585269.6121243,0
+HYT.US,D,20150708,000000,5.64948,5.67529,5.60234,5.66519,533601.98001537,0
+HYT.US,D,20150709,000000,5.67014,5.69204,5.66519,5.67014,567287.56968471,0
+HYT.US,D,20150710,000000,5.67014,5.70793,5.67014,5.70269,559335.82455312,0
+HYT.US,D,20150713,000000,5.70269,5.7185,5.68016,5.69204,842401.69918387,0
+HYT.US,D,20150714,000000,5.68016,5.69744,5.67529,5.68016,593808.35578719,0
+HYT.US,D,20150715,000000,5.68613,5.73347,5.68016,5.7185,772431.26041061,0
+HYT.US,D,20150716,000000,5.7185,5.78162,5.7127,5.78162,885641.78589449,0
+HYT.US,D,20150717,000000,5.75506,5.77143,5.73965,5.75506,295907.13576166,0
+HYT.US,D,20150720,000000,5.75506,5.75506,5.67014,5.67529,717019.24058476,0
+HYT.US,D,20150721,000000,5.64911,5.69204,5.63311,5.64911,590869.08627438,0
+HYT.US,D,20150722,000000,5.63311,5.63816,5.5843,5.60645,1129661.0314463,0
+HYT.US,D,20150723,000000,5.61768,5.62318,5.57923,5.60645,789012.63240212,0
+HYT.US,D,20150724,000000,5.60167,5.60167,5.52172,5.52705,634667.30273607,0
+HYT.US,D,20150727,000000,5.50031,5.50488,5.44662,5.47963,605716.19302406,0
+HYT.US,D,20150728,000000,5.47963,5.53219,5.45662,5.49029,820784.32886378,0
+HYT.US,D,20150729,000000,5.47963,5.54202,5.47963,5.52705,731672.8195855,0
+HYT.US,D,20150730,000000,5.51078,5.57513,5.51078,5.56914,704414.2757661,0
+HYT.US,D,20150731,000000,5.5843,5.64368,5.57923,5.62826,1045439.0381672,0
+HYT.US,D,20150803,000000,5.61244,5.64911,5.59607,5.63816,367808.57516793,0
+HYT.US,D,20150804,000000,5.61244,5.63816,5.60167,5.62318,542564.13245492,0
+HYT.US,D,20150805,000000,5.62318,5.65424,5.59607,5.59607,739950.67501225,0
+HYT.US,D,20150806,000000,5.5843,5.59047,5.53219,5.54764,795999.94643129,0
+HYT.US,D,20150807,000000,5.52172,5.56914,5.51668,5.51668,608912.07391668,0
+HYT.US,D,20150810,000000,5.51668,5.54764,5.51078,5.53668,561913.69970604,0
+HYT.US,D,20150811,000000,5.50031,5.50488,5.47963,5.47963,699417.83835855,0
+HYT.US,D,20150812,000000,5.44662,5.48448,5.44165,5.48448,711389.82844035,0
+HYT.US,D,20150813,000000,5.45662,5.47364,5.43604,5.45662,419365.00901229,0
+HYT.US,D,20150814,000000,5.46214,5.49029,5.45662,5.47364,416563.66811613,0
+HYT.US,D,20150817,000000,5.45232,5.45662,5.39331,5.43604,1012006.8522354,0
+HYT.US,D,20150818,000000,5.40471,5.43044,5.39331,5.42042,658362.15601848,0
+HYT.US,D,20150819,000000,5.39892,5.42042,5.3818,5.41416,565187.63322667,0
+HYT.US,D,20150820,000000,5.3818,5.39331,5.36123,5.3718,536629.99429701,0
+HYT.US,D,20150821,000000,5.36123,5.3818,5.33457,5.35589,758259.89696108,0
+HYT.US,D,20150824,000000,5.15209,5.29146,4.90593,5.17932,1828221.3601106,0
+HYT.US,D,20150825,000000,5.23253,5.26948,5.22169,5.25423,1709574.9502312,0
+HYT.US,D,20150826,000000,5.2863,5.35589,5.2863,5.35057,1549001.4485346,0
+HYT.US,D,20150827,000000,5.37675,5.41416,5.34467,5.35589,837799.80177278,0
+HYT.US,D,20150828,000000,5.36123,5.42453,5.35057,5.39892,1177996.9924741,0
+HYT.US,D,20150831,000000,5.39331,5.40471,5.33457,5.33934,1107977.3698531,0
+HYT.US,D,20150901,000000,5.29669,5.36123,5.29669,5.35589,657990.06951778,0
+HYT.US,D,20150902,000000,5.3718,5.38724,5.35057,5.36123,581804.28928289,0
+HYT.US,D,20150903,000000,5.36618,5.43044,5.36123,5.39892,872904.23852962,0
+HYT.US,D,20150904,000000,5.37675,5.40958,5.3718,5.3818,376798.52717364,0
+HYT.US,D,20150908,000000,5.39892,5.46214,5.39892,5.45662,535322.34547411,0
+HYT.US,D,20150909,000000,5.45232,5.45662,5.40958,5.41416,362606.84865653,0
+HYT.US,D,20150910,000000,5.40471,5.46813,5.40471,5.45232,361745.06210603,0
+HYT.US,D,20150911,000000,5.45232,5.48448,5.44165,5.47364,401092.14034225,0
+HYT.US,D,20150914,000000,5.47364,5.47963,5.44662,5.44662,411289.23504712,0
+HYT.US,D,20150915,000000,5.45662,5.48448,5.45662,5.47963,449311.5570351,0
+HYT.US,D,20150916,000000,5.46813,5.4946,5.45232,5.46813,530337.66942148,0
+HYT.US,D,20150917,000000,5.44662,5.54369,5.44165,5.51106,787376.73485588,0
+HYT.US,D,20150918,000000,5.46813,5.54369,5.46813,5.53361,719113.83097238,0
+HYT.US,D,20150921,000000,5.52294,5.55502,5.4946,5.52791,412593.67622776,0
+HYT.US,D,20150922,000000,5.47963,5.53361,5.47364,5.52294,976127.2352688,0
+HYT.US,D,20150923,000000,5.52294,5.52294,5.45232,5.45662,578734.57565204,0
+HYT.US,D,20150924,000000,5.44662,5.47963,5.42453,5.46813,665702.31069488,0
+HYT.US,D,20150925,000000,5.46214,5.49029,5.44165,5.46214,486756.50341853,0
+HYT.US,D,20150928,000000,5.46214,5.46214,5.34458,5.36618,753231.38313106,0
+HYT.US,D,20150929,000000,5.37675,5.41416,5.28509,5.28509,1562086.4904764,0
+HYT.US,D,20150930,000000,5.29567,5.33335,5.24152,5.32251,1954275.2851536,0
+HYT.US,D,20151001,000000,5.29567,5.32831,5.2577,5.26424,1468075.842272,0
+HYT.US,D,20151002,000000,5.21505,5.27985,5.18212,5.27463,1431357.9614647,0
+HYT.US,D,20151005,000000,5.32251,5.39809,5.32251,5.39284,1557508.1157749,0
+HYT.US,D,20151006,000000,5.38153,5.42453,5.38153,5.42042,882848.99871099,0
+HYT.US,D,20151007,000000,5.43044,5.50553,5.42453,5.50553,578557.08611434,0
+HYT.US,D,20151008,000000,5.47963,5.57698,5.45662,5.51703,1307863.7349351,0
+HYT.US,D,20151009,000000,5.52294,5.57698,5.52294,5.53715,1301558.5794906,0
+HYT.US,D,20151012,000000,5.54369,5.57698,5.52791,5.57698,393256.93954564,0
+HYT.US,D,20151013,000000,5.57698,5.58026,5.55502,5.571,961035.27849423,0
+HYT.US,D,20151014,000000,5.54894,5.56549,5.54369,5.55987,472971.12625278,0
+HYT.US,D,20151015,000000,5.54894,5.571,5.54369,5.55502,565609.97278927,0
+HYT.US,D,20151016,000000,5.54894,5.58616,5.54369,5.58616,553634.7750652,0
+HYT.US,D,20151019,000000,5.571,5.60411,5.571,5.58026,331736.49966644,0
+HYT.US,D,20151020,000000,5.57698,5.60411,5.571,5.58616,464972.33570158,0
+HYT.US,D,20151021,000000,5.58616,5.60813,5.58026,5.58616,583663.65257237,0
+HYT.US,D,20151022,000000,5.59776,5.62507,5.59241,5.60411,520482.72322301,0
+HYT.US,D,20151023,000000,5.61451,5.65788,5.59776,5.62983,848696.16248759,0
+HYT.US,D,20151026,000000,5.62001,5.62983,5.60411,5.60813,389167.19568005,0
+HYT.US,D,20151027,000000,5.60813,5.61451,5.57698,5.58616,813693.30106861,0
+HYT.US,D,20151028,000000,5.58026,5.65267,5.58026,5.61451,577391.6427644,0
+HYT.US,D,20151029,000000,5.60411,5.63582,5.59241,5.62507,432460.74309483,0
+HYT.US,D,20151030,000000,5.64059,5.65267,5.61451,5.64059,654010.45470267,0
+HYT.US,D,20151102,000000,5.64059,5.67324,5.63582,5.67324,720198.01405204,0
+HYT.US,D,20151103,000000,5.65267,5.66276,5.62507,5.65267,1175234.1432849,0
+HYT.US,D,20151104,000000,5.65267,5.66817,5.62001,5.62983,755385.84950732,0
+HYT.US,D,20151105,000000,5.62001,5.64059,5.58026,5.62001,682569.16284641,0
+HYT.US,D,20151106,000000,5.59776,5.62001,5.55987,5.60411,1013889.7382347,0
+HYT.US,D,20151109,000000,5.59241,5.60411,5.571,5.58616,999685.22914865,0
+HYT.US,D,20151110,000000,5.571,5.59776,5.54369,5.58616,856064.11673015,0
+HYT.US,D,20151111,000000,5.57698,5.58026,5.55502,5.56549,823089.55442567,0
+HYT.US,D,20151112,000000,5.54369,5.54369,5.5045,5.51011,866125.42124652,0
+HYT.US,D,20151113,000000,5.49944,5.5045,5.46121,5.46691,1058555.0873174,0
+HYT.US,D,20151116,000000,5.451,5.48889,5.4397,5.46121,900519.89985258,0
+HYT.US,D,20151117,000000,5.46691,5.49422,5.4553,5.46121,847466.56629272,0
+HYT.US,D,20151118,000000,5.46121,5.5045,5.44483,5.49422,716312.49007622,0
+HYT.US,D,20151119,000000,5.47869,5.48336,5.4553,5.4553,486749.01891996,0
+HYT.US,D,20151120,000000,5.4553,5.46691,5.42886,5.42886,1109226.2119014,0
+HYT.US,D,20151123,000000,5.451,5.46121,5.42886,5.451,1160264.0769158,0
+HYT.US,D,20151124,000000,5.40686,5.46691,5.40182,5.44483,801344.94762974,0
+HYT.US,D,20151125,000000,5.4397,5.46691,5.42286,5.4553,648452.67990181,0
+HYT.US,D,20151127,000000,5.44483,5.46121,5.42286,5.42886,549487.29363916,0
+HYT.US,D,20151130,000000,5.46121,5.46691,5.42886,5.44483,858617.39995916,0
+HYT.US,D,20151201,000000,5.451,5.51011,5.451,5.49944,993788.51348363,0
+HYT.US,D,20151202,000000,5.47235,5.53715,5.47235,5.48336,939085.38259446,0
+HYT.US,D,20151203,000000,5.48889,5.51601,5.48336,5.5045,1110913.4317236,0
+HYT.US,D,20151204,000000,5.48889,5.51601,5.48336,5.5045,617540.63156249,0
+HYT.US,D,20151207,000000,5.48336,5.49422,5.4179,5.42886,1951941.1908114,0
+HYT.US,D,20151208,000000,5.40686,5.43371,5.37394,5.3847,1464759.1401881,0
+HYT.US,D,20151209,000000,5.32457,5.42286,5.32457,5.41276,1180383.4783062,0
+HYT.US,D,20151210,000000,5.38002,5.38002,5.35683,5.36272,826616.89168385,0
+HYT.US,D,20151211,000000,5.32457,5.34105,5.17727,5.18809,2931838.4749353,0
+HYT.US,D,20151214,000000,5.15004,5.18229,5.06213,5.15004,3201866.3530439,0
+HYT.US,D,20151215,000000,5.16603,5.30297,5.16061,5.23188,2693860.2889495,0
+HYT.US,D,20151216,000000,5.26489,5.35683,5.24797,5.34655,2018156.549727,0
+HYT.US,D,20151217,000000,5.35683,5.3847,5.30297,5.35683,2388567.5919715,0
+HYT.US,D,20151218,000000,5.35683,5.39575,5.32457,5.3847,1855175.1779164,0
+HYT.US,D,20151221,000000,5.3847,5.39575,5.30297,5.31952,1806878.7778097,0
+HYT.US,D,20151222,000000,5.30877,5.34105,5.30297,5.33056,2099018.0031446,0
+HYT.US,D,20151223,000000,5.34105,5.4179,5.34105,5.4179,2180403.3714627,0
+HYT.US,D,20151224,000000,5.41276,5.48889,5.40686,5.47869,1548533.1327665,0
+HYT.US,D,20151228,000000,5.4397,5.48889,5.43643,5.44483,1924612.0788627,0
+HYT.US,D,20151229,000000,5.451,5.56838,5.44399,5.53527,3862472.7894214,0
+HYT.US,D,20151230,000000,5.5061,5.56333,5.48448,5.48448,1474950.8888225,0
+HYT.US,D,20151231,000000,5.46176,5.5061,5.451,5.46747,1294666.4255148,0
+HYT.US,D,20160104,000000,5.4281,5.47917,5.40622,5.4397,2278773.2054815,0
+HYT.US,D,20160105,000000,5.46176,5.5235,5.45607,5.47917,2109579.6998516,0
+HYT.US,D,20160106,000000,5.4397,5.53715,5.4397,5.49029,2436368.9459581,0
+HYT.US,D,20160107,000000,5.46176,5.4946,5.44483,5.49029,2490894.5873099,0
+HYT.US,D,20160108,000000,5.52893,5.54566,5.47298,5.49029,1508336.0293347,0
+HYT.US,D,20160111,000000,5.4946,5.5177,5.45607,5.47917,1320897.454601,0
+HYT.US,D,20160112,000000,5.48448,5.5061,5.4281,5.48448,1151860.0542272,0
+HYT.US,D,20160113,000000,5.47298,5.47298,5.37834,5.4007,1495749.2411554,0
+HYT.US,D,20160114,000000,5.4007,5.41706,5.32204,5.37834,1707948.6756117,0
+HYT.US,D,20160115,000000,5.33887,5.33887,5.24394,5.29407,2313586.8160079,0
+HYT.US,D,20160119,000000,5.31063,5.32204,5.20476,5.22169,2077670.0747734,0
+HYT.US,D,20160120,000000,5.19363,5.19363,5.1014,5.14302,4047218.0138814,0
+HYT.US,D,20160121,000000,5.13762,5.17688,5.1014,5.14882,1470684.7246333,0
+HYT.US,D,20160122,000000,5.19363,5.28854,5.17081,5.25498,1019942.5591558,0
+HYT.US,D,20160125,000000,5.23282,5.23824,5.19887,5.19887,1149193.4343055,0
+HYT.US,D,20160126,000000,5.20476,5.32204,5.20476,5.29969,1045070.1593088,0
+HYT.US,D,20160127,000000,5.27743,5.33887,5.25498,5.26031,1018908.6291381,0
+HYT.US,D,20160128,000000,5.29969,5.33335,5.26031,5.29407,2018059.2512453,0
+HYT.US,D,20160129,000000,5.29407,5.43371,5.28295,5.37237,992027.51788976,0
+HYT.US,D,20160201,000000,5.39499,5.39499,5.32204,5.32774,816249.79193989,0
+HYT.US,D,20160202,000000,5.24938,5.32774,5.23824,5.31063,875648.9110794,0
+HYT.US,D,20160203,000000,5.32774,5.33335,5.27743,5.33335,573038.87223451,0
+HYT.US,D,20160204,000000,5.31633,5.3501,5.31063,5.31063,522352.77865331,0
+HYT.US,D,20160205,000000,5.30502,5.33887,5.28295,5.32774,838430.63808145,0
+HYT.US,D,20160208,000000,5.29969,5.29969,5.22169,5.24938,932431.66335904,0
+HYT.US,D,20160209,000000,5.19887,5.23824,5.18204,5.23824,1433020.589363,0
+HYT.US,D,20160210,000000,5.23282,5.24938,5.17156,5.22693,1030181.3532098,0
+HYT.US,D,20160211,000000,5.19326,5.21579,5.15949,5.19326,895533.08537177,0
+HYT.US,D,20160212,000000,5.21008,5.26649,5.16511,5.19326,1219728.4181142,0
+HYT.US,D,20160216,000000,5.22169,5.24957,5.16454,5.20457,1156189.3020473,0
+HYT.US,D,20160217,000000,5.22693,5.29455,5.21317,5.2779,907320.10141731,0
+HYT.US,D,20160218,000000,5.27191,5.31997,5.27191,5.30025,893454.53319536,0
+HYT.US,D,20160219,000000,5.27191,5.35094,5.27191,5.34494,775240.08580535,0
+HYT.US,D,20160222,000000,5.37946,5.39078,5.33412,5.37348,1780535.4812448,0
+HYT.US,D,20160223,000000,5.35094,5.3847,5.32261,5.37946,1884839.4534216,0
+HYT.US,D,20160224,000000,5.33963,5.39078,5.31118,5.3847,1293419.7218947,0
+HYT.US,D,20160225,000000,5.3847,5.42371,5.35094,5.41902,1099635.3615813,0
+HYT.US,D,20160226,000000,5.43522,5.48084,5.40754,5.45755,1432988.5129404,0
+HYT.US,D,20160229,000000,5.46915,5.51994,5.44121,5.503,1414081.6003196,0
+HYT.US,D,20160301,000000,5.52593,5.55932,5.50815,5.55932,1197365.8055787,0
+HYT.US,D,20160302,000000,5.55399,5.571,5.49263,5.51994,849948.21217821,0
+HYT.US,D,20160303,000000,5.51425,5.56549,5.503,5.56549,1915974.9675042,0
+HYT.US,D,20160304,000000,5.57698,5.63254,5.53668,5.60468,1308355.5734133,0
+HYT.US,D,20160307,000000,5.61029,5.61617,5.5929,5.60468,972861.85546083,0
+HYT.US,D,20160308,000000,5.5929,5.61617,5.58102,5.58102,1155320.0309983,0
+HYT.US,D,20160309,000000,5.58691,5.61029,5.58691,5.59805,925807.8821179,0
+HYT.US,D,20160310,000000,5.61029,5.63254,5.57698,5.62189,805803.5703538,0
+HYT.US,D,20160311,000000,5.64368,5.68324,5.64368,5.67772,658475.49271122,0
+HYT.US,D,20160314,000000,5.65564,5.67192,5.64471,5.66134,1203291.3900239,0
+HYT.US,D,20160315,000000,5.63254,5.64302,5.57653,5.59805,1202811.3129009,0
+HYT.US,D,20160316,000000,5.60468,5.66134,5.5929,5.64948,434070.97950307,0
+HYT.US,D,20160317,000000,5.65564,5.6955,5.65564,5.6896,740131.37219219,0
+HYT.US,D,20160318,000000,5.67192,5.74009,5.61617,5.6955,655194.07469201,0
+HYT.US,D,20160321,000000,5.6955,5.72235,5.6896,5.70744,548628.7147309,0
+HYT.US,D,20160322,000000,5.67772,5.72878,5.67772,5.71777,642638.29372115,0
+HYT.US,D,20160323,000000,5.72878,5.75722,5.69249,5.71777,596731.58708878,0
+HYT.US,D,20160324,000000,5.6896,5.6896,5.63254,5.66134,589279.1649337,0
+HYT.US,D,20160328,000000,5.66134,5.66134,5.5929,5.5929,724250.33542474,0
+HYT.US,D,20160329,000000,5.58691,5.61617,5.50779,5.56484,1961380.2127319,0
+HYT.US,D,20160330,000000,5.57653,5.61617,5.55351,5.58691,1316606.6984878,0
+HYT.US,D,20160331,000000,5.60468,5.67192,5.60234,5.65564,1032760.297577,0
+HYT.US,D,20160401,000000,5.64368,5.66134,5.61617,5.64948,488147.55093987,0
+HYT.US,D,20160404,000000,5.61617,5.64368,5.5929,5.59805,817101.95556362,0
+HYT.US,D,20160405,000000,5.57653,5.59805,5.55865,5.56484,480815.94997616,0
+HYT.US,D,20160406,000000,5.55865,5.61617,5.55865,5.61029,661688.48102916,0
+HYT.US,D,20160407,000000,5.58102,5.61029,5.57026,5.60468,556467.12316976,0
+HYT.US,D,20160408,000000,5.62189,5.65564,5.61029,5.63816,370309.46690692,0
+HYT.US,D,20160411,000000,5.72235,5.72235,5.66134,5.67772,912174.33335188,0
+HYT.US,D,20160412,000000,5.66687,5.74009,5.66687,5.74009,1077414.9545187,0
+HYT.US,D,20160413,000000,5.72878,5.77471,5.72878,5.77471,700026.22117149,0
+HYT.US,D,20160414,000000,5.74009,5.78668,5.74009,5.76826,528398.1150758,0
+HYT.US,D,20160415,000000,5.75189,5.78059,5.74561,5.76826,716018.45620352,0
+HYT.US,D,20160418,000000,5.76826,5.79248,5.75722,5.79248,655889.06384564,0
+HYT.US,D,20160419,000000,5.79248,5.84373,5.78668,5.82635,1038992.7464638,0
+HYT.US,D,20160420,000000,5.83186,5.87834,5.83186,5.85373,826127.19163407,0
+HYT.US,D,20160421,000000,5.8658,5.88366,5.84373,5.84373,741099.01093686,0
+HYT.US,D,20160422,000000,5.85373,5.8658,5.83186,5.84822,530460.62904097,0
+HYT.US,D,20160425,000000,5.84822,5.85373,5.80407,5.83186,484222.46604299,0
+HYT.US,D,20160426,000000,5.82635,5.85373,5.80407,5.83186,517561.63034962,0
+HYT.US,D,20160427,000000,5.83186,5.88366,5.83186,5.88366,826032.03158071,0
+HYT.US,D,20160428,000000,5.87187,5.89171,5.85991,5.87834,595207.95702119,0
+HYT.US,D,20160429,000000,5.87834,5.89499,5.85373,5.87187,721497.10916228,0
+HYT.US,D,20160502,000000,5.87834,5.9006,5.85991,5.88366,647379.188963,0
+HYT.US,D,20160503,000000,5.83718,5.87187,5.81435,5.87187,899352.31807446,0
+HYT.US,D,20160504,000000,5.85373,5.85991,5.83718,5.84373,353537.77480871,0
+HYT.US,D,20160505,000000,5.85373,5.87187,5.83186,5.83718,443333.58109981,0
+HYT.US,D,20160506,000000,5.82635,5.85991,5.82635,5.84373,474258.46000813,0
+HYT.US,D,20160509,000000,5.83718,5.8501,5.82044,5.84822,570326.27610721,0
+HYT.US,D,20160510,000000,5.85373,5.94044,5.84373,5.88919,850549.11049257,0
+HYT.US,D,20160511,000000,5.88919,5.89499,5.84822,5.87187,660945.37724182,0
+HYT.US,D,20160512,000000,5.89499,5.9006,5.84373,5.87187,527471.10646628,0
+HYT.US,D,20160513,000000,5.87187,5.88366,5.84373,5.87187,299670.76933208,0
+HYT.US,D,20160516,000000,5.87187,5.88366,5.84822,5.8658,584902.87169401,0
+HYT.US,D,20160517,000000,5.87834,5.87834,5.85991,5.87834,297684.16956678,0
+HYT.US,D,20160518,000000,5.87834,5.90593,5.85991,5.85991,482239.07391996,0
+HYT.US,D,20160519,000000,5.84822,5.85991,5.79716,5.80875,564128.0420709,0
+HYT.US,D,20160520,000000,5.79716,5.88919,5.79716,5.88919,506271.79885243,0
+HYT.US,D,20160523,000000,5.89499,5.90593,5.85113,5.8658,452247.61890566,0
+HYT.US,D,20160524,000000,5.8658,5.9006,5.86375,5.88919,464252.75462403,0
+HYT.US,D,20160525,000000,5.87834,5.91754,5.87834,5.88919,803388.21574141,0
+HYT.US,D,20160526,000000,5.90593,5.91106,5.88366,5.88366,563599.85031417,0
+HYT.US,D,20160527,000000,5.89499,5.90593,5.88919,5.90593,450373.28661904,0
+HYT.US,D,20160531,000000,5.91754,5.97561,5.88366,5.90593,1436673.0246688,0
+HYT.US,D,20160601,000000,5.91754,5.91876,5.87834,5.87834,930005.61660584,0
+HYT.US,D,20160602,000000,5.87834,5.92325,5.87834,5.92325,584605.63017907,0
+HYT.US,D,20160603,000000,5.9006,5.93016,5.9006,5.90593,647471.14137408,0
+HYT.US,D,20160606,000000,5.94511,5.99861,5.93016,5.98206,1434171.0637158,0
+HYT.US,D,20160607,000000,5.99319,6.02114,5.9915,6.00339,1146615.5591526,0
+HYT.US,D,20160608,000000,6.01003,6.03798,6.01003,6.03798,787776.62092273,0
+HYT.US,D,20160609,000000,6.03798,6.03798,5.98776,6.02114,933917.87093373,0
+HYT.US,D,20160610,000000,6.02114,6.02685,5.99861,6.01003,634583.90403762,0
+HYT.US,D,20160613,000000,6.00339,6.02685,5.98206,5.99319,541227.61485179,0
+HYT.US,D,20160614,000000,5.98776,5.98776,5.9295,5.95735,551236.52787814,0
+HYT.US,D,20160615,000000,5.96335,5.96335,5.92285,5.9295,339936.30246516,0
+HYT.US,D,20160616,000000,5.92285,5.9295,5.90003,5.91686,464984.09705647,0
+HYT.US,D,20160617,000000,5.9353,5.94044,5.90536,5.94044,699602.81239482,0
+HYT.US,D,20160620,000000,5.97561,5.99861,5.95073,5.99861,479995.86277485,0
+HYT.US,D,20160621,000000,5.99861,6.02685,5.99319,6.02114,323916.26786699,0
+HYT.US,D,20160622,000000,6.0333,6.03798,6.01516,6.02114,589648.04379216,0
+HYT.US,D,20160623,000000,6.02114,6.03798,6.01516,6.01516,580105.30810579,0
+HYT.US,D,20160624,000000,5.87694,6.02114,5.87075,5.95073,926835.3968512,0
+HYT.US,D,20160627,000000,5.9295,5.94464,5.8587,5.8587,855094.33955732,0
+HYT.US,D,20160628,000000,5.90003,5.94464,5.90003,5.9295,538314.00647697,0
+HYT.US,D,20160629,000000,5.9353,6.01003,5.9353,6.00339,1284580.5290747,0
+HYT.US,D,20160630,000000,6.00339,6.0463,5.99319,6.04378,750782.88288212,0
+HYT.US,D,20160701,000000,6.04378,6.08062,6.02685,6.04378,795178.79001594,0
+HYT.US,D,20160705,000000,6.01003,6.0494,5.99861,6.01003,792236.31286086,0
+HYT.US,D,20160706,000000,6.01516,6.08062,6.01003,6.06211,848132.68666612,0
+HYT.US,D,20160707,000000,6.08062,6.13656,6.07567,6.11954,1956257.6080625,0
+HYT.US,D,20160708,000000,6.12609,6.18362,6.12609,6.17192,702223.45611104,0
+HYT.US,D,20160711,000000,6.2025,6.21849,6.19643,6.2025,1034871.9953898,0
+HYT.US,D,20160712,000000,6.22308,6.26422,6.20727,6.24656,660718.70385631,0
+HYT.US,D,20160713,000000,6.23467,6.25833,6.20727,6.21298,1006954.8156956,0
+HYT.US,D,20160714,000000,6.22308,6.23973,6.21298,6.21849,302726.58317989,0
+HYT.US,D,20160715,000000,6.22308,6.23973,6.22308,6.23973,770289.62460337,0
+HYT.US,D,20160718,000000,6.24656,6.25833,6.21298,6.23467,517620.43712415,0
+HYT.US,D,20160719,000000,6.23467,6.24656,6.20727,6.21849,418040.25276406,0
+HYT.US,D,20160720,000000,6.22308,6.2951,6.21298,6.28939,732646.87361466,0
+HYT.US,D,20160721,000000,6.28939,6.2951,6.26422,6.28939,259533.54188889,0
+HYT.US,D,20160722,000000,6.2706,6.31174,6.2706,6.31174,455586.77448533,0
+HYT.US,D,20160725,000000,6.31174,6.31174,6.2706,6.2951,433578.07181103,0
+HYT.US,D,20160726,000000,6.28939,6.31174,6.2706,6.28939,549952.40176504,0
+HYT.US,D,20160727,000000,6.31174,6.31174,6.25217,6.26422,514558.20799186,0
+HYT.US,D,20160728,000000,6.23973,6.24656,6.20727,6.22962,575727.945652,0
+HYT.US,D,20160729,000000,6.23467,6.2706,6.20727,6.2706,698889.64660178,0
+HYT.US,D,20160801,000000,6.26422,6.27601,6.20727,6.24656,860672.42942576,0
+HYT.US,D,20160802,000000,6.18313,6.22308,6.17782,6.19595,635915.07557035,0
+HYT.US,D,20160803,000000,6.18313,6.20727,6.17782,6.20175,434892.13591843,0
+HYT.US,D,20160804,000000,6.22308,6.23467,6.21298,6.21849,565008.00526081,0
+HYT.US,D,20160805,000000,6.23467,6.28939,6.22962,6.28939,442635.38430394,0
+HYT.US,D,20160808,000000,6.28939,6.31753,6.26422,6.2951,571060.82618188,0
+HYT.US,D,20160809,000000,6.2951,6.32746,6.28302,6.31174,406042.60154426,0
+HYT.US,D,20160810,000000,6.30669,6.32643,6.28265,6.31753,737744.88636004,0
+HYT.US,D,20160811,000000,6.3454,6.37581,6.32746,6.33933,531634.62610355,0
+HYT.US,D,20160812,000000,6.35766,6.36962,6.32819,6.3454,703535.38179028,0
+HYT.US,D,20160815,000000,6.3513,6.36962,6.33933,6.3513,437668.8848907,0
+HYT.US,D,20160816,000000,6.36329,6.37581,6.32297,6.33327,541672.40791012,0
+HYT.US,D,20160817,000000,6.32297,6.34409,6.31174,6.33933,618715.69783916,0
+HYT.US,D,20160818,000000,6.32746,6.37581,6.32746,6.37581,455304.50196753,0
+HYT.US,D,20160819,000000,6.3454,6.3513,6.32297,6.33327,474196.44559135,0
+HYT.US,D,20160822,000000,6.33933,6.36329,6.32746,6.3454,359435.55968782,0
+HYT.US,D,20160823,000000,6.36329,6.36962,6.33933,6.33933,669787.77770415,0
+HYT.US,D,20160824,000000,6.3513,6.36329,6.33327,6.33327,479544.65443203,0
+HYT.US,D,20160825,000000,6.3454,6.36962,6.32746,6.3454,508133.30057009,0
+HYT.US,D,20160826,000000,6.3513,6.39461,6.3454,6.37581,640959.62761162,0
+HYT.US,D,20160829,000000,6.38253,6.41228,6.37946,6.40107,342986.77024256,0
+HYT.US,D,20160830,000000,6.41228,6.41228,6.38253,6.38928,561039.08258655,0
+HYT.US,D,20160831,000000,6.40612,6.41228,6.36962,6.38253,401962.48060542,0
+HYT.US,D,20160901,000000,6.39461,6.40882,6.36962,6.40612,606881.63637399,0
+HYT.US,D,20160902,000000,6.41761,6.43912,6.41228,6.42276,395798.46141975,0
+HYT.US,D,20160906,000000,6.41228,6.4337,6.40107,6.40107,581315.65844719,0
+HYT.US,D,20160907,000000,6.41761,6.43912,6.40107,6.42276,505526.55663693,0
+HYT.US,D,20160908,000000,6.40107,6.42042,6.39461,6.41228,493002.85208852,0
+HYT.US,D,20160909,000000,6.39461,6.39956,6.32297,6.33327,629891.12342952,0
+HYT.US,D,20160912,000000,6.30669,6.32746,6.27601,6.30669,676257.59211738,0
+HYT.US,D,20160913,000000,6.28939,6.31753,6.21177,6.22888,1744603.4727882,0
+HYT.US,D,20160914,000000,6.21177,6.28265,6.20596,6.217,748762.06826618,0
+HYT.US,D,20160915,000000,6.20596,6.28939,6.20596,6.27601,458829.70079756,0
+HYT.US,D,20160916,000000,6.27011,6.27284,6.22888,6.23336,489905.33889152,0
+HYT.US,D,20160919,000000,6.24543,6.26349,6.21177,6.21177,817997.95696477,0
+HYT.US,D,20160920,000000,6.217,6.23336,6.20596,6.21177,574025.75683265,0
+HYT.US,D,20160921,000000,6.24543,6.32297,6.22213,6.31753,1036720.6665384,0
+HYT.US,D,20160922,000000,6.33327,6.36382,6.30669,6.35831,582107.94608233,0
+HYT.US,D,20160923,000000,6.35831,6.38318,6.33073,6.36382,659865.47101848,0
+HYT.US,D,20160926,000000,6.35186,6.35831,6.2951,6.30125,370090.27802,0
+HYT.US,D,20160927,000000,6.2951,6.33933,6.26349,6.32297,608279.09917982,0
+HYT.US,D,20160928,000000,6.32746,6.35831,6.30669,6.3454,532170.30235889,0
+HYT.US,D,20160929,000000,6.35186,6.35457,6.30125,6.31174,372481.04070848,0
+HYT.US,D,20160930,000000,6.32297,6.40161,6.32297,6.38992,735239.71776472,0
+HYT.US,D,20161003,000000,6.37646,6.37646,6.33327,6.37646,527282.92478775,0
+HYT.US,D,20161004,000000,6.35186,6.38318,6.33327,6.33327,383820.05605346,0
+HYT.US,D,20161005,000000,6.35186,6.35831,6.31753,6.32746,549862.58778212,0
+HYT.US,D,20161006,000000,6.33327,6.35831,6.32746,6.35186,563883.19204601,0
+HYT.US,D,20161007,000000,6.35831,6.35831,6.33327,6.33327,654919.2866728,0
+HYT.US,D,20161010,000000,6.35186,6.40668,6.35186,6.40161,392635.72616373,0
+HYT.US,D,20161011,000000,6.40161,6.40161,6.33389,6.35186,592232.33422958,0
+HYT.US,D,20161012,000000,6.3454,6.35262,6.30332,6.30613,624181.52022894,0
+HYT.US,D,20161013,000000,6.2951,6.32297,6.27854,6.28852,765184.12735939,0
+HYT.US,D,20161014,000000,6.28852,6.30874,6.26938,6.2819,483082.68383106,0
+HYT.US,D,20161017,000000,6.27545,6.31174,6.2502,6.2502,384696.8116011,0
+HYT.US,D,20161018,000000,6.2819,6.30557,6.25712,6.2819,745902.98980956,0
+HYT.US,D,20161019,000000,6.2951,6.3454,6.28454,6.3454,608232.05376019,0
+HYT.US,D,20161020,000000,6.3454,6.3454,6.3208,6.3454,349244.88026746,0
+HYT.US,D,20161021,000000,6.31174,6.38992,6.31174,6.38992,510683.37615685,0
+HYT.US,D,20161024,000000,6.36382,6.38318,6.31997,6.33327,482771.54253303,0
+HYT.US,D,20161025,000000,6.33327,6.3454,6.32746,6.33327,491667.40369949,0
+HYT.US,D,20161026,000000,6.33327,6.3702,6.31753,6.33327,933527.60779361,0
+HYT.US,D,20161027,000000,6.35186,6.40237,6.26938,6.28852,1403655.6938009,0
+HYT.US,D,20161028,000000,6.25712,6.28852,6.2502,6.26301,537982.5501114,0
+HYT.US,D,20161031,000000,6.28852,6.28852,6.2502,6.2502,565721.17105383,0
+HYT.US,D,20161101,000000,6.25712,6.26301,6.16798,6.19343,776326.40731318,0
+HYT.US,D,20161102,000000,6.14993,6.16191,6.09503,6.11498,1121372.4838786,0
+HYT.US,D,20161103,000000,6.10916,6.13348,6.06698,6.0799,755597.55389564,0
+HYT.US,D,20161104,000000,6.0799,6.10916,6.07326,6.09224,677698.89270059,0
+HYT.US,D,20161107,000000,6.14993,6.16798,6.13348,6.16191,760261.46572354,0
+HYT.US,D,20161108,000000,6.14358,6.18698,6.10916,6.12731,967564.9688961,0
+HYT.US,D,20161109,000000,6.08587,6.13348,6.0019,6.10916,850262.56111846,0
+HYT.US,D,20161110,000000,6.10916,6.11498,5.9901,5.99077,1232109.9171898,0
+HYT.US,D,20161111,000000,5.95943,5.98392,5.90003,5.92325,1731425.4092214,0
+HYT.US,D,20161114,000000,5.92325,6.02386,5.92325,6.0129,1538001.3740537,0
+HYT.US,D,20161115,000000,6.0129,6.10364,6.0129,6.09822,977089.52794306,0
+HYT.US,D,20161116,000000,6.11498,6.12094,6.0799,6.12094,565836.64617475,0
+HYT.US,D,20161117,000000,6.15563,6.16864,6.0799,6.0799,620467.07050629,0
+HYT.US,D,20161118,000000,6.10364,6.13777,6.09625,6.13777,382945.43893395,0
+HYT.US,D,20161121,000000,6.15563,6.18108,6.13432,6.16864,461468.5211532,0
+HYT.US,D,20161122,000000,6.18745,6.21101,6.18745,6.21101,495736.83249751,0
+HYT.US,D,20161123,000000,6.19989,6.20596,6.17538,6.19989,343288.28861382,0
+HYT.US,D,20161125,000000,6.20596,6.26422,6.20596,6.2515,204183.53647982,0
+HYT.US,D,20161128,000000,6.23906,6.26422,6.23906,6.24608,605323.79145578,0
+HYT.US,D,20161129,000000,6.23336,6.26105,6.22888,6.24608,479183.26007216,0
+HYT.US,D,20161130,000000,6.26422,6.29556,6.25432,6.2706,1126650.1245899,0
+HYT.US,D,20161201,000000,6.27665,6.27665,6.22888,6.24608,586473.5471812,0
+HYT.US,D,20161202,000000,6.2515,6.28302,6.22213,6.2706,434970.18854646,0
+HYT.US,D,20161205,000000,6.29556,6.36027,6.27665,6.35326,759460.62437574,0
+HYT.US,D,20161206,000000,6.35326,6.38534,6.33551,6.38534,361123.8487241,0
+HYT.US,D,20161207,000000,6.37186,6.42042,6.37186,6.40882,421949.29944968,0
+HYT.US,D,20161208,000000,6.41508,6.41508,6.37887,6.40274,756374.87253364,0
+HYT.US,D,20161209,000000,6.38534,6.44268,6.38318,6.44268,577885.61967051,0
+HYT.US,D,20161212,000000,6.44268,6.46868,6.42276,6.44268,519425.27049542,0
+HYT.US,D,20161213,000000,6.43725,6.46148,6.41508,6.41508,1767656.7976211,0
+HYT.US,D,20161214,000000,6.39732,6.43725,6.39227,6.39227,702619.06532157,0
+HYT.US,D,20161215,000000,6.36523,6.40882,6.36523,6.38534,790579.03103298,0
+HYT.US,D,20161216,000000,6.37186,6.42586,6.37186,6.42586,983877.96815289,0
+HYT.US,D,20161219,000000,6.43725,6.44921,6.42586,6.43164,520709.39660851,0
+HYT.US,D,20161220,000000,6.43725,6.44921,6.42586,6.43164,492993.22916181,0
+HYT.US,D,20161221,000000,6.41508,6.43725,6.36523,6.39227,967866.48726736,0
+HYT.US,D,20161222,000000,6.39732,6.40882,6.38534,6.40274,546712.68309505,0
+HYT.US,D,20161223,000000,6.40274,6.42586,6.39732,6.42042,481886.23327273,0
+HYT.US,D,20161227,000000,6.41508,6.44921,6.41508,6.44268,632525.6669288,0
+HYT.US,D,20161228,000000,6.48197,6.53583,6.46212,6.52956,820478.53363618,0
+HYT.US,D,20161229,000000,6.52396,6.57969,6.52396,6.57969,557865.65518968,0
+HYT.US,D,20161230,000000,6.5667,6.60971,6.55418,6.59804,766421.20805284,0
+HYT.US,D,20170103,000000,6.63852,6.66453,6.62093,6.65808,1990525.9194068,0
+HYT.US,D,20170104,000000,6.64478,6.74251,6.64478,6.73691,1943619.4976073,0
+HYT.US,D,20170105,000000,6.73691,6.73691,6.69483,6.7124,1346452.740387,0
+HYT.US,D,20170106,000000,6.70137,6.74251,6.67697,6.73138,935689.55866843,0
+HYT.US,D,20170109,000000,6.73691,6.75543,6.7184,6.73691,1180582.3521256,0
+HYT.US,D,20170110,000000,6.74251,6.74832,6.72494,6.73691,700503.09065228,0
+HYT.US,D,20170111,000000,6.7184,6.76198,6.64478,6.66985,1405669.0239185,0
+HYT.US,D,20170112,000000,6.66985,6.68959,6.64478,6.66985,713037.48734151,0
+HYT.US,D,20170113,000000,6.68295,6.70137,6.67697,6.69483,624611.3442901,0
+HYT.US,D,20170117,000000,6.70699,6.70699,6.66453,6.67697,735299.59375335,0
+HYT.US,D,20170118,000000,6.67697,6.7124,6.66985,6.70137,562354.21590804,0
+HYT.US,D,20170119,000000,6.67697,6.70979,6.67697,6.68959,616877.71883133,0
+HYT.US,D,20170120,000000,6.70137,6.70699,6.67697,6.69483,404313.68237284,0
+HYT.US,D,20170123,000000,6.69483,6.7184,6.67697,6.7184,629048.58273249,0
+HYT.US,D,20170124,000000,6.74251,6.74251,6.70137,6.7184,673885.0060683,0
+HYT.US,D,20170125,000000,6.74251,6.78864,6.73138,6.76805,1106662.2365315,0
+HYT.US,D,20170126,000000,6.79854,6.80442,6.77385,6.78647,718801.62046029,0
+HYT.US,D,20170127,000000,6.80442,6.80442,6.77385,6.77385,417989.99970218,0
+HYT.US,D,20170130,000000,6.74251,6.76805,6.7184,6.73138,577475.04146283,0
+HYT.US,D,20170131,000000,6.72494,6.73138,6.69267,6.73138,686479.27874613,0
+HYT.US,D,20170201,000000,6.73691,6.73691,6.71894,6.73138,559354.00119251,0
+HYT.US,D,20170202,000000,6.73138,6.73138,6.7242,6.73138,412818.2111851,0
+HYT.US,D,20170203,000000,6.74251,6.74503,6.72494,6.73138,1232329.1060767,0
+HYT.US,D,20170206,000000,6.74251,6.76198,6.7184,6.75543,891852.85049977,0
+HYT.US,D,20170207,000000,6.78058,6.79854,6.75543,6.77385,659018.65346514,0
+HYT.US,D,20170208,000000,6.75543,6.77385,6.75543,6.76805,320213.57949926,0
+HYT.US,D,20170209,000000,6.78058,6.78647,6.76198,6.76805,532050.55038165,0
+HYT.US,D,20170210,000000,6.78058,6.78058,6.74832,6.76198,583769.50476655,0
+HYT.US,D,20170213,000000,6.78647,6.81051,6.77385,6.79854,491390.47725211,0
+HYT.US,D,20170214,000000,6.78058,6.7935,6.75543,6.75543,757325.40385298,0
+HYT.US,D,20170215,000000,6.75543,6.77198,6.75543,6.76805,436989.93394829,0
+HYT.US,D,20170216,000000,6.77385,6.77385,6.74832,6.74832,359746.70098583,0
+HYT.US,D,20170217,000000,6.74251,6.75543,6.73691,6.73691,419115.88213105,0
+HYT.US,D,20170221,000000,6.73691,6.78647,6.73691,6.78647,517754.08888447,0
+HYT.US,D,20170222,000000,6.78647,6.79854,6.76534,6.78058,511132.44607151,0
+HYT.US,D,20170223,000000,6.79854,6.80442,6.7935,6.79854,530573.96573371,0
+HYT.US,D,20170224,000000,6.7935,6.80442,6.78647,6.80442,281606.39740814,0
+HYT.US,D,20170227,000000,6.81641,6.82895,6.81051,6.82276,283421.92292024,0
+HYT.US,D,20170228,000000,6.82895,6.84717,6.80442,6.84044,444318.3272698,0
+HYT.US,D,20170301,000000,6.85989,6.86551,6.84044,6.85336,429786.63867447,0
+HYT.US,D,20170302,000000,6.84044,6.85336,6.79854,6.80442,617275.46647002,0
+HYT.US,D,20170303,000000,6.81051,6.83539,6.78058,6.80442,602454.02085832,0
+HYT.US,D,20170306,000000,6.79854,6.81641,6.76198,6.77385,813892.17488794,0
+HYT.US,D,20170307,000000,6.78058,6.7935,6.72494,6.73691,1427136.704267,0
+HYT.US,D,20170308,000000,6.74251,6.74251,6.69407,6.7124,1155729.5399918,0
+HYT.US,D,20170309,000000,6.68874,6.70081,6.62664,6.66405,1608416.6058855,0
+HYT.US,D,20170310,000000,6.68228,6.68228,6.63777,6.65713,771062.66638501,0
+HYT.US,D,20170313,000000,6.66405,6.66901,6.60579,6.62029,1117963.8293836,0
+HYT.US,D,20170314,000000,6.60242,6.60775,6.55901,6.55901,1441712.2306397,0
+HYT.US,D,20170315,000000,6.55901,6.65059,6.53912,6.63777,1994439.2429489,0
+HYT.US,D,20170316,000000,6.64414,6.66405,6.59054,6.60242,901369.92504815,0
+HYT.US,D,20170317,000000,6.61345,6.65059,6.61345,6.63777,871257.64884254,0
+HYT.US,D,20170320,000000,6.65059,6.68874,6.63234,6.67611,517288.98075857,0
+HYT.US,D,20170321,000000,6.68228,6.68874,6.59054,6.62664,1390773.802535,0
+HYT.US,D,20170322,000000,6.60242,6.66405,6.60242,6.66405,1020554.149611,0
+HYT.US,D,20170323,000000,6.65059,6.67611,6.63777,6.65713,527335.31627781,0
+HYT.US,D,20170324,000000,6.66901,6.68228,6.65059,6.65059,361066.11116364,0
+HYT.US,D,20170327,000000,6.63234,6.66901,6.62664,6.65713,545661.64565195,0
+HYT.US,D,20170328,000000,6.66405,6.72578,6.66405,6.70699,878464.15175864,0
+HYT.US,D,20170329,000000,6.7124,6.74328,6.69407,6.7124,770973.92161616,0
+HYT.US,D,20170330,000000,6.7124,6.74328,6.7124,6.73138,734226.10281452,0
+HYT.US,D,20170331,000000,6.74328,6.76263,6.73784,6.73784,655327.72645233,0
+HYT.US,D,20170403,000000,6.73784,6.7689,6.73138,6.74917,486559.76802734,0
+HYT.US,D,20170404,000000,6.75619,6.76263,6.73138,6.74328,439957.00302725,0
+HYT.US,D,20170405,000000,6.74917,6.78368,6.74917,6.77452,919169.13187963,0
+HYT.US,D,20170406,000000,6.77452,6.7935,6.7689,6.78133,585711.19754038,0
+HYT.US,D,20170407,000000,6.78133,6.81446,6.78133,6.7935,733417.77696815,0
+HYT.US,D,20170410,000000,6.8051,6.83034,6.8051,6.83034,612681.05355749,0
+HYT.US,D,20170411,000000,6.84194,6.86149,6.8179,6.86149,619159.42168341,0
+HYT.US,D,20170412,000000,6.85485,6.86691,6.84194,6.84829,868398.57038592,0
+HYT.US,D,20170413,000000,6.85485,6.87478,6.84829,6.86149,426098.9193039,0
+HYT.US,D,20170417,000000,6.87478,6.87478,6.84194,6.84829,495195.81017177,0
+HYT.US,D,20170418,000000,6.83699,6.86149,6.81136,6.83699,386513.40632729,0
+HYT.US,D,20170419,000000,6.84829,6.87478,6.83764,6.85485,344020.70026033,0
+HYT.US,D,20170420,000000,6.86149,6.92349,6.84194,6.91134,767306.51731317,0
+HYT.US,D,20170421,000000,6.916,6.92349,6.89769,6.916,1081569.9204434,0
+HYT.US,D,20170424,000000,6.94098,6.94846,6.91134,6.94846,555300.61060576,0
+HYT.US,D,20170425,000000,6.94846,6.99729,6.93594,6.98644,1069836.3651019,0
+HYT.US,D,20170426,000000,6.98644,6.98644,6.93678,6.96727,607167.11653401,0
+HYT.US,D,20170427,000000,6.9742,7.00964,6.96015,6.98644,1106185.3670506,0
+HYT.US,D,20170428,000000,6.98644,6.99729,6.9742,6.99729,658811.22593313,0
+HYT.US,D,20170501,000000,7.00964,7.03508,6.96015,6.98139,798428.13161266,0
+HYT.US,D,20170502,000000,6.9742,6.99729,6.96015,6.96015,538743.83053814,0
+HYT.US,D,20170503,000000,6.96015,6.98644,6.94098,6.94846,741488.20486288,0
+HYT.US,D,20170504,000000,6.94846,6.9539,6.87478,6.916,845902.30609,0
+HYT.US,D,20170505,000000,6.92957,6.93594,6.90396,6.92349,486629.26694273,0
+HYT.US,D,20170508,000000,6.93594,6.93594,6.8802,6.916,473692.84575849,0
+HYT.US,D,20170509,000000,6.916,6.916,6.89769,6.89769,540138.08570173,0
+HYT.US,D,20170510,000000,6.89769,6.9539,6.89769,6.9539,555220.41954955,0
+HYT.US,D,20170511,000000,6.94098,6.94846,6.89769,6.92349,588673.98976299,0
+HYT.US,D,20170512,000000,6.93594,6.98139,6.92349,6.98139,384548.19084364,0
+HYT.US,D,20170515,000000,6.96727,6.98139,6.94846,6.94846,426716.92504358,0
+HYT.US,D,20170516,000000,6.94846,6.96015,6.94098,6.94098,392563.01960609,0
+HYT.US,D,20170517,000000,6.92349,6.92957,6.86074,6.88629,755037.28571641,0
+HYT.US,D,20170518,000000,6.87384,6.90396,6.86634,6.90396,463732.04736585,0
+HYT.US,D,20170519,000000,6.90396,6.93594,6.89769,6.92957,420047.16759691,0
+HYT.US,D,20170522,000000,6.92349,6.94098,6.90396,6.916,446757.204592,0
+HYT.US,D,20170523,000000,6.94098,6.9539,6.92349,6.9539,452687.06589357,0
+HYT.US,D,20170524,000000,6.94098,6.9742,6.94098,6.9539,372764.38244034,0
+HYT.US,D,20170525,000000,6.96727,6.98139,6.96015,6.9742,304010.70929297,0
+HYT.US,D,20170526,000000,6.9742,6.9742,6.94098,6.9742,269424.84136615,0
+HYT.US,D,20170530,000000,6.96015,6.98644,6.94033,6.9539,500877.61380618,0
+HYT.US,D,20170531,000000,6.9742,6.98139,6.94463,6.96727,333947.63438906,0
+HYT.US,D,20170601,000000,6.9742,7.00346,6.94098,6.96015,457631.11181108,0
+HYT.US,D,20170602,000000,6.9539,6.98644,6.9539,6.98139,283288.27115992,0
+HYT.US,D,20170605,000000,6.98644,6.99729,6.9742,6.99729,264335.38233341,0
+HYT.US,D,20170606,000000,6.98644,6.99729,6.9742,6.99251,264246.63756457,0
+HYT.US,D,20170607,000000,6.99251,6.99729,6.93594,6.96727,841210.59469596,0
+HYT.US,D,20170608,000000,6.9539,6.96961,6.94846,6.9539,426896.55300944,0
+HYT.US,D,20170609,000000,6.96015,6.98139,6.93594,6.96727,348435.48520701,0
+HYT.US,D,20170612,000000,6.9539,6.96727,6.94098,6.96015,280726.43421824,0
+HYT.US,D,20170613,000000,6.9539,6.99251,6.92957,6.92957,569413.16728074,0
+HYT.US,D,20170614,000000,6.94098,6.98139,6.93594,6.9539,488001.06861058,0
+HYT.US,D,20170615,000000,6.93594,6.94846,6.91077,6.93594,531463.55185036,0
+HYT.US,D,20170616,000000,6.94098,6.94098,6.89769,6.92957,469295.16823714,0
+HYT.US,D,20170619,000000,6.9742,6.9742,6.92957,6.96015,522846.75555945,0
+HYT.US,D,20170620,000000,6.94098,6.94098,6.91077,6.92349,326851.26052346,0
+HYT.US,D,20170621,000000,6.91077,6.93594,6.86551,6.86551,1206781.3047892,0
+HYT.US,D,20170622,000000,6.8917,6.89993,6.86551,6.88551,815376.24403445,0
+HYT.US,D,20170623,000000,6.8917,6.8917,6.85989,6.87954,587777.98836187,0
+HYT.US,D,20170626,000000,6.89685,6.91077,6.86551,6.86551,708167.21719569,0
+HYT.US,D,20170627,000000,6.87308,6.90329,6.85989,6.88551,552736.63523588,0
+HYT.US,D,20170628,000000,6.89685,6.94846,6.8917,6.94846,423194.93385582,0
+HYT.US,D,20170629,000000,6.94098,6.94098,6.86551,6.8917,760323.48014032,0
+HYT.US,D,20170630,000000,6.916,6.92349,6.88551,6.8917,459262.73250099,0
+HYT.US,D,20170703,000000,6.916,6.98139,6.91349,6.98139,320293.77055545,0
+HYT.US,D,20170705,000000,6.9742,6.9742,6.92349,6.92957,677852.85952848,0
+HYT.US,D,20170706,000000,6.92349,6.92349,6.88897,6.91077,468939.11994766,0
+HYT.US,D,20170707,000000,6.916,6.93594,6.88551,6.92349,637015.29686126,0
+HYT.US,D,20170710,000000,6.92957,6.93594,6.90329,6.92349,496615.72647333,0
+HYT.US,D,20170711,000000,6.93594,6.96015,6.93594,6.94846,813154.41717104,0
+HYT.US,D,20170712,000000,6.98139,6.99812,6.9742,6.99251,412818.2111851,0
+HYT.US,D,20170713,000000,6.98139,6.98644,6.96015,6.98139,468488.98081892,0
+HYT.US,D,20170714,000000,7.01113,7.0172,6.99812,7.00421,493191.03376706,0
+HYT.US,D,20170717,000000,7.0172,7.02441,6.98644,6.98644,364441.62002212,0
+HYT.US,D,20170718,000000,6.99812,7.01113,6.98644,6.98644,349403.12395166,0
+HYT.US,D,20170719,000000,6.99251,7.05462,6.99251,7.04218,641763.67660167,0
+HYT.US,D,20170720,000000,7.06153,7.06912,7.03638,7.06912,370321.22826181,0
+HYT.US,D,20170721,000000,7.06153,7.06153,7.02974,7.05462,250739.25606028,0
+HYT.US,D,20170724,000000,7.04218,7.05462,7.04218,7.04218,297992.10322254,0
+HYT.US,D,20170725,000000,7.06153,7.08951,7.04976,7.08951,520403.60138092,0
+HYT.US,D,20170726,000000,7.09989,7.12505,7.07537,7.11888,837723.88757291,0
+HYT.US,D,20170727,000000,7.11888,7.12589,7.10529,7.11888,447545.2153708,0
+HYT.US,D,20170728,000000,7.11888,7.16294,7.11888,7.15021,505016.54151957,0
+HYT.US,D,20170731,000000,7.17733,7.19521,7.15534,7.17733,578144.36947847,0
+HYT.US,D,20170801,000000,7.17733,7.18322,7.09353,7.11222,1148146.6737186,0
+HYT.US,D,20170802,000000,7.13131,7.13702,7.11222,7.13702,378561.66119569,0
+HYT.US,D,20170803,000000,7.15021,7.15534,7.12505,7.15021,428206.34026052,0
+HYT.US,D,20170804,000000,7.15919,7.17733,7.1431,7.17059,663842.9474054,0
+HYT.US,D,20170807,000000,7.17733,7.17733,7.11888,7.1431,538956.60414055,0
+HYT.US,D,20170808,000000,7.11222,7.13411,7.04911,7.06153,804779.26326275,0
+HYT.US,D,20170809,000000,7.04911,7.08306,7.03638,7.05462,599215.37140242,0
+HYT.US,D,20170810,000000,7.04911,7.04911,6.92957,6.98139,969453.20096581,0
+HYT.US,D,20170811,000000,6.98644,7.06987,6.94846,7.02441,816516.02624641,0
+HYT.US,D,20170814,000000,7.04293,7.06987,7.00421,7.03704,492097.22776065,0
+HYT.US,D,20170815,000000,7.03704,7.04976,7.00421,7.02441,318096.5356159,0
+HYT.US,D,20170816,000000,7.02441,7.04293,7.01113,7.0172,385782.06389485,0
+HYT.US,D,20170817,000000,7.0172,7.03704,6.98644,6.99812,617692.45996221,0
+HYT.US,D,20170818,000000,6.99812,7.0305,6.98139,7.02441,522363.47079415,0
+HYT.US,D,20170821,000000,7.00421,7.0305,7.00421,7.00421,371390.44234433,0
+HYT.US,D,20170822,000000,7.01113,7.04293,7.01113,7.0305,361093.91072981,0
+HYT.US,D,20170823,000000,7.02441,7.04976,7.0172,7.04293,506061.16367817,0
+HYT.US,D,20170824,000000,7.03704,7.04976,7.01113,7.0172,482507.44665467,0
+HYT.US,D,20170825,000000,7.04293,7.05547,7.02441,7.05547,987608.45608675,0
+HYT.US,D,20170828,000000,7.06987,7.08399,7.06237,7.08399,492475.72954586,0
+HYT.US,D,20170829,000000,7.06987,7.09438,7.05547,7.09438,364834.02159039,0
+HYT.US,D,20170830,000000,7.08399,7.09438,7.06987,7.09438,464799.1230202,0
+HYT.US,D,20170831,000000,7.11308,7.11308,7.09024,7.09024,480346.5649939,0
+HYT.US,D,20170901,000000,7.10616,7.13282,7.09024,7.13282,328132.17899431,0
+HYT.US,D,20170905,000000,7.11888,7.13282,7.09438,7.10616,411608.93005778,0
+HYT.US,D,20170906,000000,7.11308,7.13863,7.11308,7.13282,394772.01590055,0
+HYT.US,D,20170907,000000,7.13282,7.14394,7.10054,7.10616,603206.74757242,0
+HYT.US,D,20170908,000000,7.11888,7.12589,7.03704,7.09024,896113.66861856,0
+HYT.US,D,20170911,000000,7.10054,7.13282,7.07622,7.11888,548350.71906946,0
+HYT.US,D,20170912,000000,7.11308,7.13863,7.11308,7.12589,349621.24362451,0
+HYT.US,D,20170913,000000,7.10616,7.13863,7.10054,7.10054,409825.48096816,0
+HYT.US,D,20170914,000000,7.10616,7.14394,7.10054,7.11888,440480.91792769,0
+HYT.US,D,20170915,000000,7.15769,7.15769,7.10616,7.11308,405321.95125263,0
+HYT.US,D,20170918,000000,7.11308,7.11888,7.09024,7.09024,784163.74653794,0
+HYT.US,D,20170919,000000,7.10616,7.11635,7.09438,7.09438,577457.9340375,0
+HYT.US,D,20170920,000000,7.11308,7.13863,7.10616,7.13863,505416.42758643,0
+HYT.US,D,20170921,000000,7.13863,7.16509,7.13065,7.13863,285234.24079008,0
+HYT.US,D,20170922,000000,7.14394,7.17191,7.14394,7.15769,284042.06708809,0
+HYT.US,D,20170925,000000,7.17191,7.17929,7.14394,7.14394,326711.19347865,0
+HYT.US,D,20170926,000000,7.15769,7.19735,7.15769,7.17929,535518.01165121,0
+HYT.US,D,20170927,000000,7.19735,7.22278,7.18098,7.20959,394133.69509331,0
+HYT.US,D,20170928,000000,7.20267,7.22923,7.19229,7.19735,260718.2310923,0
+HYT.US,D,20170929,000000,7.22278,7.23979,7.21557,7.23979,379460.87023907,0
+HYT.US,D,20171002,000000,7.2471,7.25992,7.22278,7.22923,328348.16023897,0
+HYT.US,D,20171003,000000,7.2471,7.2528,7.22923,7.2471,263803.98293442,0
+HYT.US,D,20171004,000000,7.2528,7.26749,7.22923,7.26749,316360.13194592,0
+HYT.US,D,20171005,000000,7.27422,7.29555,7.2528,7.28881,476111.40801313,0
+HYT.US,D,20171006,000000,7.28881,7.30098,7.25448,7.25992,402340.98239061,0
+HYT.US,D,20171009,000000,7.27422,7.32342,7.25992,7.31912,419886.78548453,0
+HYT.US,D,20171010,000000,7.31912,7.34894,7.30658,7.31199,422842.09320859,0
+HYT.US,D,20171011,000000,7.32342,7.3352,7.31199,7.32342,290321.56139465,0
+HYT.US,D,20171012,000000,7.33052,7.34894,7.32342,7.34894,273974.34728722,0
+HYT.US,D,20171013,000000,7.37589,7.37589,7.31912,7.34203,258352.06032772,0
+HYT.US,D,20171016,000000,7.35521,7.35521,7.31199,7.33052,339801.58149077,0
+HYT.US,D,20171017,000000,7.34203,7.34894,7.30658,7.32342,365449.88890192,0
+HYT.US,D,20171018,000000,7.31199,7.31912,7.2805,7.2805,340383.23395166,0
+HYT.US,D,20171019,000000,7.28806,7.31199,7.27422,7.31199,256888.30624877,0
+HYT.US,D,20171020,000000,7.32342,7.36195,7.32275,7.34894,191797.76054806,0
+HYT.US,D,20171023,000000,7.34894,7.34894,7.31199,7.33595,299200.31513578,0
+HYT.US,D,20171024,000000,7.31912,7.35521,7.30658,7.31912,347809.99496874,0
+HYT.US,D,20171025,000000,7.31199,7.31912,7.23429,7.23429,428526.03527119,0
+HYT.US,D,20171026,000000,7.25206,7.26656,7.17124,7.17807,517350.99517537,0
+HYT.US,D,20171027,000000,7.21484,7.25206,7.15618,7.25206,1390005.0376096,0
+HYT.US,D,20171030,000000,7.22839,7.23907,7.20894,7.21484,441445.34903012,0
+HYT.US,D,20171031,000000,7.23429,7.23907,7.20202,7.20894,532369.17617823,0
+HYT.US,D,20171101,000000,7.23429,7.23429,7.21484,7.22194,445637.73744761,0
+HYT.US,D,20171102,000000,7.20894,7.23429,7.17124,7.18404,640167.33997648,0
+HYT.US,D,20171103,000000,7.20202,7.20894,7.18404,7.18404,932274.48888891,0
+HYT.US,D,20171106,000000,7.19658,7.23429,7.19229,7.22194,374778.78177178,0
+HYT.US,D,20171107,000000,7.23429,7.23907,7.18404,7.18404,697317.90190051,0
+HYT.US,D,20171108,000000,7.19658,7.20072,7.15021,7.15618,539787.38348265,0
+HYT.US,D,20171109,000000,7.1431,7.15021,7.10529,7.13131,781935.50439,0
+HYT.US,D,20171110,000000,7.13131,7.1431,7.06734,7.09905,963894.35695086,0
+HYT.US,D,20171113,000000,7.09905,7.12093,7.08156,7.08156,562367.04647701,0
+HYT.US,D,20171114,000000,7.09905,7.09905,6.99533,6.99533,1123900.1059696,0
+HYT.US,D,20171115,000000,6.98858,7.01505,6.93742,6.9769,1686449.9880547,0
+HYT.US,D,20171116,000000,7.02834,7.11888,7.02834,7.09268,1496070.0053803,0
+HYT.US,D,20171117,000000,7.09905,7.14394,7.09905,7.10529,832322.21802808,0
+HYT.US,D,20171120,000000,7.12421,7.12421,7.04087,7.06005,817775.56043559,0
+HYT.US,D,20171121,000000,7.07389,7.09905,7.07389,7.09268,672506.78911597,0
+HYT.US,D,20171122,000000,7.13794,7.13794,7.13794,7.13794,434124.44020719,0
+HYT.US,D,20171124,000000,7.11888,7.15704,7.11888,7.15704,147735.448208,0
+HYT.US,D,20171127,000000,7.13794,7.15086,7.11888,7.12421,492681.0186497,0
+HYT.US,D,20171128,000000,7.14394,7.16441,7.12421,7.16441,587111.86798846,0
+HYT.US,D,20171129,000000,7.14394,7.15141,7.14394,7.14394,766117.55125341,0
+HYT.US,D,20171130,000000,7.15086,7.16441,7.11139,7.11139,603554.24214922,0
+HYT.US,D,20171201,000000,7.11139,7.19229,7.09905,7.18482,499538.9577749,0
+HYT.US,D,20171204,000000,7.20267,7.24074,7.17124,7.19735,533052.40397696,0
+HYT.US,D,20171205,000000,7.20267,7.20267,7.15086,7.16441,456382.26976271,0
+HYT.US,D,20171206,000000,7.17873,7.22923,7.15704,7.20267,783636.62399527,0
+HYT.US,D,20171207,000000,7.19735,7.20267,7.15704,7.17124,571594.36400904,0
+HYT.US,D,20171208,000000,7.19735,7.19735,7.16441,7.19735,533939.85166543,0
+HYT.US,D,20171211,000000,7.20267,7.20267,7.17873,7.18482,404754.19857483,0
+HYT.US,D,20171212,000000,7.20959,7.22923,7.19735,7.22278,416051.5145706,0
+HYT.US,D,20171213,000000,7.21557,7.22278,7.17873,7.17873,492174.2111746,0
+HYT.US,D,20171214,000000,7.18482,7.20603,7.17124,7.17873,323333.54619202,0
+HYT.US,D,20171215,000000,7.18482,7.18482,7.1431,7.15086,638321.87647007,0
+HYT.US,D,20171218,000000,7.16441,7.19735,7.15704,7.15704,406253.23671852,0
+HYT.US,D,20171219,000000,7.17124,7.18482,7.15704,7.15704,746207.71582308,0
+HYT.US,D,20171220,000000,7.17124,7.18482,7.16441,7.17873,507022.38713836,0
+HYT.US,D,20171221,000000,7.16441,7.19735,7.16441,7.18482,311612.8214196,0
+HYT.US,D,20171222,000000,7.19735,7.22923,7.1431,7.1431,818015.06439009,0
+HYT.US,D,20171226,000000,7.1431,7.22278,7.1431,7.18482,567724.87824445,0
+HYT.US,D,20171227,000000,7.19735,7.20959,7.17124,7.17124,939894.77765492,0
+HYT.US,D,20171228,000000,7.20267,7.21557,7.19229,7.20959,389637.64987637,0
+HYT.US,D,20171229,000000,7.21557,7.22923,7.17873,7.19229,568742.77005101,0
+HYT.US,D,20180102,000000,7.20267,7.27655,7.19229,7.23587,867062.05278279,0
+HYT.US,D,20180103,000000,7.2415,7.26216,7.22923,7.23587,874430.00702534,0
+HYT.US,D,20180104,000000,7.26216,7.30358,7.25448,7.26216,1065575.5469831,0
+HYT.US,D,20180105,000000,7.27655,7.30358,7.2485,7.25448,992566.40178733,0
+HYT.US,D,20180108,000000,7.2485,7.29797,7.2485,7.29797,357965.39032438,0
+HYT.US,D,20180109,000000,7.30826,7.30826,7.2485,7.25448,502957.23519666,0
+HYT.US,D,20180110,000000,7.25448,7.25448,7.20959,7.22335,896082.66141018,0
+HYT.US,D,20180111,000000,7.23587,7.26983,7.23587,7.26216,339530.00111382,0
+HYT.US,D,20180112,000000,7.26983,7.27655,7.21557,7.21557,587202.75118548,0
+HYT.US,D,20180116,000000,7.25448,7.26216,7.21128,7.22335,871252.30277214,0
+HYT.US,D,20180117,000000,7.22923,7.2485,7.20959,7.20959,977022.16745586,0
+HYT.US,D,20180118,000000,7.20267,7.2415,7.17873,7.18482,694393.60138486,0
+HYT.US,D,20180119,000000,7.18482,7.20267,7.15086,7.18482,827673.27519736,0
+HYT.US,D,20180122,000000,7.19229,7.22923,7.17124,7.22335,507019.17949611,0
+HYT.US,D,20180123,000000,7.20959,7.23587,7.20267,7.22923,602612.26454255,0
+HYT.US,D,20180124,000000,7.2415,7.27655,7.22923,7.2485,528212.07182546,0
+HYT.US,D,20180125,000000,7.25448,7.26983,7.22644,7.2485,687106.90741257,0
+HYT.US,D,20180126,000000,7.26983,7.26983,7.2485,7.26983,301449.94156537,0
+HYT.US,D,20180129,000000,7.2485,7.2485,7.19229,7.20267,845805.00760849,0
+HYT.US,D,20180130,000000,7.15704,7.16441,7.11719,7.13131,1117099.9044049,0
+HYT.US,D,20180131,000000,7.13702,7.19229,7.13702,7.1431,574802.00625656,0
+HYT.US,D,20180201,000000,7.10437,7.17873,7.09185,7.15086,804698.00299248,0
+HYT.US,D,20180202,000000,7.13131,7.15086,7.07268,7.09185,891682.84546066,0
+HYT.US,D,20180205,000000,7.07268,7.10437,6.92723,6.94782,1922081.2491293,0
+HYT.US,D,20180206,000000,6.91349,7.03919,6.87551,7.03919,1039680.2511189,0
+HYT.US,D,20180207,000000,6.99888,7.09185,6.99888,7.04593,792840.41881747,0
+HYT.US,D,20180208,000000,7.05172,7.06567,6.9742,6.9742,651997.12458534,0
+HYT.US,D,20180209,000000,6.99327,6.99888,6.88151,6.94782,1465011.4747116,0
+HYT.US,D,20180212,000000,6.9539,7.06567,6.93453,7.05172,933481.63158806,0
+HYT.US,D,20180213,000000,7.04593,7.04593,6.98644,6.98644,339404.90306615,0
+HYT.US,D,20180214,000000,6.96727,6.98644,6.96015,6.98139,505568.25598615,0
+HYT.US,D,20180215,000000,6.98139,7.0188,6.98139,6.99888,564697.93317689,0
+HYT.US,D,20180216,000000,7.00496,7.05929,7.00496,7.05929,430699.74750093,0
+HYT.US,D,20180220,000000,7.04002,7.04002,7.04002,7.04002,404324.37451367,0
+HYT.US,D,20180221,000000,7.0188,7.08082,7.0188,7.03254,507882.0352607,0
+HYT.US,D,20180222,000000,7.05228,7.08726,7.04686,7.07333,449449.48565175,0
+HYT.US,D,20180223,000000,7.07333,7.09102,7.04002,7.05929,736070.49710684,0
+HYT.US,D,20180226,000000,7.05929,7.09838,7.03508,7.04002,680000.91062024,0
+HYT.US,D,20180227,000000,7.04686,7.05929,7.01188,7.0188,680358.0281238,0
+HYT.US,D,20180228,000000,7.04686,7.05547,6.98644,6.98644,791967.94012617,0
+HYT.US,D,20180301,000000,7.00496,7.0188,6.9742,6.98644,600857.68423315,0
+HYT.US,D,20180302,000000,6.96727,6.99251,6.9565,6.98139,1010908.7693727,0
+HYT.US,D,20180305,000000,6.98139,6.98644,6.96015,6.9742,440962.06426481,0
+HYT.US,D,20180306,000000,6.98139,7.02609,6.98139,7.0188,423123.29651229,0
+HYT.US,D,20180307,000000,6.98644,7.02609,6.9742,6.99888,469765.62243345,0
+HYT.US,D,20180308,000000,6.99888,7.05929,6.99888,7.05929,715449.63431164,0
+HYT.US,D,20180309,000000,7.05929,7.07333,7.05228,7.06641,492548.43610347,0
+HYT.US,D,20180312,000000,7.09185,7.09838,7.03254,7.04686,468216.33122788,0
+HYT.US,D,20180313,000000,7.04686,7.08082,7.02609,7.04686,862216.37456087,0
+HYT.US,D,20180314,000000,7.07333,7.07333,7.02609,7.04686,717276.92117862,0
+HYT.US,D,20180315,000000,7.04686,7.05929,7.02609,7.04002,405977.37948522,0
+HYT.US,D,20180316,000000,7.02609,7.04686,7.0188,7.03254,604076.0186215,0
+HYT.US,D,20180319,000000,7.0188,7.02609,6.98644,7.00496,573739.20745854,0
+HYT.US,D,20180320,000000,7.00496,7.01188,6.98644,7.01188,610245.38387756,0
+HYT.US,D,20180321,000000,7.01188,7.01188,6.97344,6.99251,1226809.8229828,0
+HYT.US,D,20180322,000000,6.98064,6.99888,6.95923,6.97344,638262.00048147,0
+HYT.US,D,20180323,000000,6.97344,7.00496,6.93304,6.94033,957374.28947574,0
+HYT.US,D,20180326,000000,6.95343,6.99888,6.95343,6.99888,543134.02356091,0
+HYT.US,D,20180327,000000,6.99888,7.01188,6.95343,7.00496,661148.52791748,0
+HYT.US,D,20180328,000000,6.99888,7.03254,6.98644,7.02609,629578.91291742,0
+HYT.US,D,20180329,000000,7.05929,7.07333,7.03254,7.05228,835687.03474574,0
+HYT.US,D,20180402,000000,7.05228,7.05929,7.0188,7.03254,386933.60746172,0
+HYT.US,D,20180403,000000,7.03254,7.04686,7.00496,7.02609,437116.10121004,0
+HYT.US,D,20180404,000000,6.98644,7.04002,6.98644,7.03254,367186.29257191,0
+HYT.US,D,20180405,000000,7.04686,7.05929,7.03254,7.05929,241249.98107805,0
+HYT.US,D,20180406,000000,7.02609,7.05228,7.0188,7.0188,339504.33997583,0
+HYT.US,D,20180409,000000,7.0188,7.09905,7.01188,7.08726,720438.58722061,0
+HYT.US,D,20180410,000000,7.10529,7.10529,7.07333,7.08082,528898.50726642,0
+HYT.US,D,20180411,000000,7.08082,7.10529,7.07537,7.08726,294365.32905468,0
+HYT.US,D,20180412,000000,7.08726,7.11888,7.08726,7.09185,311397.90938902,0
+HYT.US,D,20180413,000000,7.10529,7.13863,7.05547,7.05929,609615.61678296,0
+HYT.US,D,20180416,000000,7.08726,7.11888,7.08082,7.11888,406292.79763956,0
+HYT.US,D,20180417,000000,7.11888,7.14618,7.11139,7.13863,550776.76582266,0
+HYT.US,D,20180418,000000,7.13863,7.17405,7.13282,7.16733,760844.18739849,0
+HYT.US,D,20180419,000000,7.15983,7.15983,7.12505,7.13282,391191.21793825,0
+HYT.US,D,20180420,000000,7.13863,7.13863,7.10529,7.10529,293237.30819766,0
+HYT.US,D,20180423,000000,7.11139,7.11139,7.07333,7.08082,293516.37307318,0
+HYT.US,D,20180424,000000,7.09185,7.09905,7.07333,7.08082,343179.22877741,0
+HYT.US,D,20180425,000000,7.08726,7.08726,7.03919,7.03919,276099.94488323,0
+HYT.US,D,20180426,000000,7.05228,7.09185,7.05228,7.09185,408663.24526047,0
+HYT.US,D,20180427,000000,7.09185,7.10529,7.05929,7.05929,366785.33729096,0
+HYT.US,D,20180430,000000,7.09185,7.11139,7.08726,7.11139,347577.97551282,0
+HYT.US,D,20180501,000000,7.09905,7.11888,7.08726,7.09185,365449.88890192,0
+HYT.US,D,20180502,000000,7.10529,7.12505,7.08465,7.09905,485107.77530331,0
+HYT.US,D,20180503,000000,7.09905,7.11139,7.08726,7.10529,280278.43351767,0
+HYT.US,D,20180504,000000,7.09905,7.14618,7.09185,7.11139,344350.01819775,0
+HYT.US,D,20180507,000000,7.11888,7.13863,7.11139,7.12906,261602.47113855,0
+HYT.US,D,20180508,000000,7.13282,7.13282,7.09185,7.10529,381755.40366012,0
+HYT.US,D,20180509,000000,7.11888,7.11888,7.08726,7.08726,324207.09409742,0
+HYT.US,D,20180510,000000,7.08726,7.11139,7.08726,7.09905,239701.75908658,0
+HYT.US,D,20180511,000000,7.09905,7.11888,7.09905,7.11888,212766.11792008,0
+HYT.US,D,20180514,000000,7.13863,7.13863,7.09185,7.10529,356088.91960958,0
+HYT.US,D,20180515,000000,7.09905,7.11139,7.09185,7.09905,249092.66637323,0
+HYT.US,D,20180516,000000,7.11139,7.13282,7.10529,7.10529,280082.76734057,0
+HYT.US,D,20180517,000000,7.11888,7.12505,7.10529,7.11139,278854.24035978,0
+HYT.US,D,20180518,000000,7.11888,7.12505,7.10529,7.10529,196196.50728349,0
+HYT.US,D,20180521,000000,7.11888,7.13863,7.11139,7.11139,284570.25884484,0
+HYT.US,D,20180522,000000,7.11139,7.12505,7.10529,7.11888,290755.66231214,0
+HYT.US,D,20180523,000000,7.11888,7.11888,7.10529,7.11139,241041.48433195,0
+HYT.US,D,20180524,000000,7.11888,7.12505,7.10529,7.12505,202967.840068,0
+HYT.US,D,20180525,000000,7.12505,7.13863,7.11139,7.11888,216127.72699549,0
+HYT.US,D,20180529,000000,7.11888,7.11888,7.09905,7.11139,296700.49261088,0
+HYT.US,D,20180530,000000,7.11888,7.11888,7.10529,7.11139,300970.9336564,0
+HYT.US,D,20180531,000000,7.11888,7.13282,7.08726,7.08726,414413.47859619,0
+HYT.US,D,20180601,000000,7.10529,7.14618,7.09905,7.12505,380242.46573338,0
+HYT.US,D,20180604,000000,7.11888,7.14618,7.11139,7.13282,298558.78668626,0
+HYT.US,D,20180605,000000,7.14618,7.14618,7.11888,7.13863,266521.92513215,0
+HYT.US,D,20180606,000000,7.13282,7.16733,7.13282,7.15983,290889.31407245,0
+HYT.US,D,20180607,000000,7.15369,7.21043,7.15021,7.18163,525289.90973797,0
+HYT.US,D,20180608,000000,7.18845,7.19443,7.15983,7.16733,307935.79418985,0
+HYT.US,D,20180611,000000,7.18163,7.19443,7.15369,7.15369,620144.1678534,0
+HYT.US,D,20180612,000000,7.15369,7.18163,7.15369,7.1749,263956.88054822,0
+HYT.US,D,20180613,000000,7.18845,7.18845,7.13863,7.13863,579339.75082273,0
+HYT.US,D,20180614,000000,7.18163,7.20072,7.15369,7.20072,257600.40282773,0
+HYT.US,D,20180615,000000,7.19521,7.19521,7.14618,7.14618,290770.63130931,0
+HYT.US,D,20180618,000000,7.15369,7.16733,7.14096,7.14618,295380.01321897,0
+HYT.US,D,20180619,000000,7.14618,7.15369,7.13282,7.13282,296612.81705612,0
+HYT.US,D,20180620,000000,7.14618,7.15983,7.12505,7.12505,387123.92756839,0
+HYT.US,D,20180621,000000,7.13863,7.15369,7.12505,7.14618,256256.400726,0
+HYT.US,D,20180622,000000,7.15369,7.16733,7.14618,7.14618,314759.5184644,0
+HYT.US,D,20180625,000000,7.13282,7.14618,7.10529,7.11139,341653.46028168,0
+HYT.US,D,20180626,000000,7.11139,7.13863,7.11139,7.12505,277422.5627033,0
+HYT.US,D,20180627,000000,7.12505,7.14618,7.12505,7.13282,285714.31791314,0
+HYT.US,D,20180628,000000,7.13282,7.13282,7.08005,7.09185,475605.66975209,0
+HYT.US,D,20180629,000000,7.11888,7.12505,7.09905,7.10529,411734.02810543,0
+HYT.US,D,20180702,000000,7.09905,7.13282,7.09185,7.13282,250548.93595359,0
+HYT.US,D,20180703,000000,7.13863,7.15369,7.11888,7.13282,220398.168041,0
+HYT.US,D,20180705,000000,7.13863,7.15369,7.13282,7.13863,424234.20994401,0
+HYT.US,D,20180706,000000,7.14618,7.14618,7.13282,7.14618,232461.04131984,0
+HYT.US,D,20180709,000000,7.14618,7.15983,7.12505,7.12505,367619.32427531,0
+HYT.US,D,20180710,000000,7.14618,7.15369,7.13282,7.14618,340221.78262519,0
+HYT.US,D,20180711,000000,7.13863,7.14618,7.13282,7.13282,268640.03822958,0
+HYT.US,D,20180712,000000,7.14618,7.15369,7.13863,7.15369,355672.99533149,0
+HYT.US,D,20180713,000000,7.1749,7.18845,7.14618,7.18845,311700.49697436,0
+HYT.US,D,20180716,000000,7.18163,7.18845,7.16733,7.1749,264709.60726231,0
+HYT.US,D,20180717,000000,7.1749,7.19521,7.1749,7.18163,204829.34178565,0
+HYT.US,D,20180718,000000,7.18163,7.19521,7.1749,7.19521,356380.8150541,0
+HYT.US,D,20180719,000000,7.18163,7.19521,7.1749,7.19521,520349.07146272,0
+HYT.US,D,20180720,000000,7.18163,7.19521,7.18163,7.18163,394566.72679672,0
+HYT.US,D,20180723,000000,7.1749,7.19521,7.1749,7.18163,344872.8638841,0
+HYT.US,D,20180724,000000,7.20072,7.20072,7.1749,7.19521,670117.09564154,0
+HYT.US,D,20180725,000000,7.18845,7.21427,7.18845,7.2081,546840.98878495,0
+HYT.US,D,20180726,000000,7.20072,7.21427,7.18845,7.19521,362954.34323334,0
+HYT.US,D,20180727,000000,7.2081,7.21427,7.18845,7.18845,447487.47781034,0
+HYT.US,D,20180730,000000,7.18845,7.21427,7.18845,7.2081,360184.00954559,0
+HYT.US,D,20180731,000000,7.21427,7.25448,7.20072,7.24074,528723.15615689,0
+HYT.US,D,20180801,000000,7.23504,7.25448,7.23504,7.2485,386181.9499617,0
+HYT.US,D,20180802,000000,7.21427,7.25448,7.21427,7.2485,421838.10118511,0
+HYT.US,D,20180803,000000,7.24074,7.26983,7.23504,7.26216,1205856.4346079,0
+HYT.US,D,20180806,000000,7.25448,7.30499,7.25448,7.30499,254293.32367053,0
+HYT.US,D,20180807,000000,7.29209,7.32275,7.29209,7.29209,352751.90245808,0
+HYT.US,D,20180808,000000,7.28424,7.32967,7.28424,7.29209,417911.94707415,0
+HYT.US,D,20180809,000000,7.29209,7.30499,7.27655,7.30499,322572.26576526,0
+HYT.US,D,20180810,000000,7.29209,7.30499,7.26983,7.27655,359634.43350717,0
+HYT.US,D,20180813,000000,7.26983,7.29555,7.26983,7.29209,382314.60262529,0
+HYT.US,D,20180814,000000,7.29209,7.30499,7.29209,7.30499,471288.18328693,0
+HYT.US,D,20180815,000000,7.30499,7.31043,7.27655,7.27655,645616.05494093,0
+HYT.US,D,20180816,000000,7.29883,7.31043,7.29209,7.30499,509686.86863196,0
+HYT.US,D,20180817,000000,7.30499,7.31043,7.29209,7.29209,417798.6103814,0
+HYT.US,D,20180820,000000,7.31043,7.33052,7.29405,7.30499,370125.56208471,0
+HYT.US,D,20180821,000000,7.31753,7.33661,7.31043,7.31753,355218.57934642,0
+HYT.US,D,20180822,000000,7.32275,7.33661,7.31753,7.32967,338431.91825108,0
+HYT.US,D,20180823,000000,7.32967,7.35745,7.32275,7.34371,315541.11395873,0
+HYT.US,D,20180824,000000,7.32967,7.35438,7.32967,7.35054,366799.23707405,0
+HYT.US,D,20180827,000000,7.35054,7.35745,7.33661,7.35054,420102.76672921,0
+HYT.US,D,20180828,000000,7.35745,7.37178,7.35054,7.35054,378842.86449938,0
+HYT.US,D,20180829,000000,7.37178,7.37972,7.35054,7.35054,413392.37914741,0
+HYT.US,D,20180830,000000,7.35054,7.36495,7.34371,7.36495,528233.45610711,0
+HYT.US,D,20180831,000000,7.37178,7.38747,7.35054,7.36495,645716.56106468,0
+HYT.US,D,20180904,000000,7.37972,7.38747,7.35054,7.35054,570054.69573025,0
+HYT.US,D,20180905,000000,7.36495,7.36886,7.35054,7.35745,277735.84242947,0
+HYT.US,D,20180906,000000,7.36495,7.36495,7.33661,7.33661,328154.63249004,0
+HYT.US,D,20180907,000000,7.32967,7.34371,7.32275,7.32967,294953.39680006,0
+HYT.US,D,20180910,000000,7.32967,7.34371,7.31043,7.34371,390365.78466656,0
+HYT.US,D,20180911,000000,7.33661,7.36495,7.33661,7.35745,265078.48612077,0
+HYT.US,D,20180912,000000,7.36495,7.36495,7.34371,7.35054,278800.77965566,0
+HYT.US,D,20180913,000000,7.39496,7.40684,7.36495,7.37178,493383.49230191,0
+HYT.US,D,20180914,000000,7.38747,7.39496,7.34371,7.34371,404123.36226615,0
+HYT.US,D,20180917,000000,7.35745,7.37178,7.31753,7.31753,400770.30690341,0
+HYT.US,D,20180918,000000,7.32275,7.34371,7.31043,7.33661,533124.04132048,0
+HYT.US,D,20180919,000000,7.33661,7.35745,7.29797,7.30499,877382.10710715,0
+HYT.US,D,20180920,000000,7.31043,7.32967,7.31043,7.31043,265329.75143014,0
+HYT.US,D,20180921,000000,7.31753,7.32275,7.29797,7.31043,266698.34545576,0
+HYT.US,D,20180924,000000,7.31043,7.32275,7.30265,7.30499,217444.99874513,0
+HYT.US,D,20180925,000000,7.31043,7.31043,7.28347,7.29797,492717.37192852,0
+HYT.US,D,20180926,000000,7.30499,7.31043,7.27655,7.29797,476389.40367457,0
+HYT.US,D,20180927,000000,7.31043,7.31043,7.2615,7.26898,488840.40166533,0
+HYT.US,D,20180928,000000,7.29134,7.31753,7.27581,7.28347,583681.82921178,0
+HYT.US,D,20181001,000000,7.31043,7.35054,7.30435,7.35054,410875.44919717,0
+HYT.US,D,20181002,000000,7.33661,7.34371,7.32275,7.33661,340085.99243671,0
+HYT.US,D,20181003,000000,7.35054,7.35745,7.32275,7.32275,205956.29342859,0
+HYT.US,D,20181004,000000,7.32967,7.34371,7.26898,7.29134,482801.48052736,0
+HYT.US,D,20181005,000000,7.27655,7.30499,7.15141,7.18612,605755.7539451,0
+HYT.US,D,20181008,000000,7.18612,7.19312,7.15141,7.16509,449247.40419016,0
+HYT.US,D,20181009,000000,7.18612,7.19997,7.12205,7.13702,404291.22887711,0
+HYT.US,D,20181010,000000,7.12205,7.13702,7.03339,7.09577,1202818.7973993,0
+HYT.US,D,20181011,000000,7.09577,7.14394,7.06818,7.1026,825033.38562767,0
+HYT.US,D,20181012,000000,7.12983,7.15704,7.07622,7.09577,737000.71335861,0
+HYT.US,D,20181015,000000,7.08951,7.10875,7.08951,7.09577,351383.30843248,0
+HYT.US,D,20181016,000000,7.11559,7.1938,7.11559,7.12205,549626.29146988,0
+HYT.US,D,20181017,000000,7.13702,7.18098,7.12205,7.17339,420169.05800232,0
+HYT.US,D,20181018,000000,7.16582,7.16582,7.11559,7.13702,294619.80200634,0
+HYT.US,D,20181019,000000,7.15141,7.15141,7.06818,7.06818,372674.56845741,0
+HYT.US,D,20181022,000000,7.07537,7.08465,7.04002,7.05386,651904.10296014,0
+HYT.US,D,20181023,000000,7.03254,7.04686,6.97766,7.03254,508519.28685388,0
+HYT.US,D,20181024,000000,7.01806,7.03254,6.94258,6.94258,770830.6469291,0
+HYT.US,D,20181025,000000,6.96308,7.00833,6.9565,6.98439,399180.38556273,0
+HYT.US,D,20181026,000000,6.9565,6.97766,6.90694,6.91349,483706.03564116,0
+HYT.US,D,20181029,000000,6.9565,6.99663,6.89993,6.89993,404504.00247953,0
+HYT.US,D,20181030,000000,6.89311,6.94258,6.87224,6.89311,427928.34459907,0
+HYT.US,D,20181031,000000,6.94258,6.99888,6.84475,6.85194,1281040.3612474,0
+HYT.US,D,20181101,000000,6.88711,6.98439,6.88711,6.97035,565278.51642369,0
+HYT.US,D,20181102,000000,6.98439,7.05386,6.98439,6.99111,454751.7182869,0
+HYT.US,D,20181105,000000,7.01806,7.04002,6.96308,7.03254,340693.30603557,0
+HYT.US,D,20181106,000000,7.03254,7.04686,6.98439,7.01113,326164.82508248,0
+HYT.US,D,20181107,000000,7.02516,7.09577,7.01113,7.08951,281574.32098566,0
+HYT.US,D,20181108,000000,7.07537,7.09185,7.0635,7.08306,220043.18896563,0
+HYT.US,D,20181109,000000,7.08306,7.08951,7.04002,7.0609,390582.8351253,0
+HYT.US,D,20181112,000000,7.06818,7.06818,6.94258,6.97766,551517.73118183,0
+HYT.US,D,20181113,000000,6.99729,7.00421,6.89993,6.90694,826577.33076278,0
+HYT.US,D,20181114,000000,6.91349,6.9565,6.82969,6.83699,1417057.2231112,0
+HYT.US,D,20181115,000000,6.81584,6.844,6.77385,6.80836,911493.24398132,0
+HYT.US,D,20181116,000000,6.80836,6.80836,6.75982,6.77385,663124.43554196,0
+HYT.US,D,20181119,000000,6.77385,6.78368,6.74562,6.75982,855225.85288945,0
+HYT.US,D,20181120,000000,6.73138,6.7386,6.61588,6.66144,1614791.2602454,0
+HYT.US,D,20181121,000000,6.68228,6.75982,6.68228,6.7386,598635.8573697,0
+HYT.US,D,20181123,000000,6.73138,6.75619,6.7242,6.7242,253166.37202758,0
+HYT.US,D,20181126,000000,6.75253,6.78058,6.70343,6.75982,688372.85688626,0
+HYT.US,D,20181127,000000,6.76666,6.78797,6.68959,6.74562,1094517.0337684,0
+HYT.US,D,20181128,000000,6.76666,6.81584,6.71063,6.80144,1562473.5459742,0
+HYT.US,D,20181129,000000,6.79406,6.82276,6.77385,6.81584,733770.61761536,0
+HYT.US,D,20181130,000000,6.78797,6.82276,6.78797,6.81584,560880.83890234,0
+HYT.US,D,20181203,000000,6.83699,6.88711,6.83699,6.88711,544513.30972734,0
+HYT.US,D,20181204,000000,6.87224,6.88711,6.83699,6.8586,536898.36703173,0
+HYT.US,D,20181206,000000,6.78058,6.82969,6.78058,6.80836,931394.525699,0
+HYT.US,D,20181207,000000,6.80836,6.82276,6.75982,6.76666,390325.15453142,0
+HYT.US,D,20181210,000000,6.75982,6.78797,6.7242,6.76666,602790.82329432,0
+HYT.US,D,20181211,000000,6.78797,6.79406,6.73138,6.74562,535489.14287098,0
+HYT.US,D,20181212,000000,6.78797,6.85194,6.75982,6.82315,1545452.7269948,0
+HYT.US,D,20181213,000000,6.80901,6.84475,6.80901,6.84475,704075.33490193,0
+HYT.US,D,20181214,000000,6.7949,6.80901,6.77385,6.7949,504443.44277136,0
+HYT.US,D,20181217,000000,6.77385,6.78797,6.63234,6.67489,1152841.592755,0
+HYT.US,D,20181218,000000,6.66069,6.68911,6.65357,6.65357,584093.47663354,0
+HYT.US,D,20181219,000000,6.67489,6.69596,6.50851,6.53332,1421401.4399284,0
+HYT.US,D,20181220,000000,6.48373,6.52612,6.33501,6.42707,1660857.279776,0
+HYT.US,D,20181221,000000,6.39872,6.46952,6.36329,6.3918,834344.10185811,0
+HYT.US,D,20181224,000000,6.33501,6.42707,6.33501,6.3774,869413.25455025,0
+HYT.US,D,20181226,000000,6.41986,6.47662,6.40582,6.46222,1366255.654409,0
+HYT.US,D,20181227,000000,6.43416,6.46952,6.41321,6.44819,1129785.0602799,0
+HYT.US,D,20181228,000000,6.47689,6.64806,6.47689,6.64096,2704085.1832207,0
+HYT.US,D,20181231,000000,6.61963,6.66256,6.48411,6.61963,2605871.454458,0
+HYT.US,D,20190102,000000,6.58381,6.71223,6.56958,6.69801,626550.89863577,0
+HYT.US,D,20190103,000000,6.68379,6.74786,6.67678,6.67678,630469.56824816,0
+HYT.US,D,20190104,000000,6.68379,6.83333,6.68379,6.8051,963422.83354046,0
+HYT.US,D,20190107,000000,6.88375,6.95464,6.88375,6.91863,1643750.92367,0
+HYT.US,D,20190108,000000,6.99111,7.03254,6.92209,6.9769,941911.31541453,0
+HYT.US,D,20190109,000000,7.00421,7.03254,6.9769,6.99729,935836.04099773,0
+HYT.US,D,20190110,000000,6.9769,6.99729,6.9622,6.98373,700847.37758684,0
+HYT.US,D,20190111,000000,6.9769,7.04002,6.9769,7.01113,809176.94078409,0
+HYT.US,D,20190114,000000,6.9769,6.98373,6.91863,6.91863,1139077.599871,0
+HYT.US,D,20190115,000000,6.94033,6.9622,6.91863,6.93304,436855.21297391,0
+HYT.US,D,20190116,000000,6.93304,6.9769,6.89769,6.94782,1355188.2194411,0
+HYT.US,D,20190117,000000,6.94782,7.00421,6.93304,7.00421,683917.44180444,0
+HYT.US,D,20190118,000000,7.00421,7.01113,6.98373,6.98373,427868.46861045,0
+HYT.US,D,20190122,000000,6.95464,6.99729,6.95464,6.98373,571605.05614987,0
+HYT.US,D,20190123,000000,6.98373,6.99729,6.9622,6.98373,1532595.4276527,0
+HYT.US,D,20190124,000000,6.98373,6.99111,6.95464,6.9769,893012.9477793,0
+HYT.US,D,20190125,000000,6.99729,7.00421,6.95464,6.96961,1088713.3397286,0
+HYT.US,D,20190128,000000,6.9622,7.01113,6.94782,7.01113,693270.92659822,0
+HYT.US,D,20190129,000000,6.99111,7.04751,6.99111,7.02516,291735.06241172,0
+HYT.US,D,20190130,000000,7.05462,7.11466,7.02834,7.10529,663302.99429374,0
+HYT.US,D,20190131,000000,7.12421,7.17733,7.11083,7.13945,1452386.1948252,0
+HYT.US,D,20190201,000000,7.16977,7.19164,7.11812,7.15462,1057267.7535619,0
+HYT.US,D,20190204,000000,7.17733,7.18404,7.13945,7.15462,415852.64075125,0
+HYT.US,D,20190205,000000,7.17733,7.21718,7.15462,7.16977,1013773.1938998,0
+HYT.US,D,20190206,000000,7.17733,7.19818,7.15462,7.18404,373960.83299867,0
+HYT.US,D,20190207,000000,7.16977,7.19164,7.14702,7.16217,567602.98783906,0
+HYT.US,D,20190208,000000,7.13945,7.19818,7.11812,7.19818,529394.6226007,0
+HYT.US,D,20190211,000000,7.2179,7.2179,7.17733,7.20435,2263482.3748874,0
+HYT.US,D,20190212,000000,7.2179,7.27655,7.2179,7.25365,1125716.7006959,0
+HYT.US,D,20190213,000000,7.29209,7.29209,7.25365,7.27655,1221967.3524029,0
+HYT.US,D,20190214,000000,7.2615,7.28424,7.25009,7.28424,1632663.1736343,0
+HYT.US,D,20190215,000000,7.30574,7.31126,7.28424,7.28424,327118.56404409,0
+HYT.US,D,20190219,000000,7.29209,7.30574,7.28424,7.28424,438523.18694261,0
+HYT.US,D,20190220,000000,7.28424,7.29883,7.27655,7.29209,414775.94217016,0
+HYT.US,D,20190221,000000,7.27655,7.31593,7.27655,7.29883,664080.31293173,0
+HYT.US,D,20190222,000000,7.31126,7.33239,7.30574,7.31827,430690.12457416,0
+HYT.US,D,20190225,000000,7.33885,7.3843,7.33239,7.33885,416011.95364953,0
+HYT.US,D,20190226,000000,7.34595,7.3843,7.33885,7.34595,481381.56422577,0
+HYT.US,D,20190227,000000,7.35344,7.36886,7.33726,7.3612,534243.50846487,0
+HYT.US,D,20190228,000000,7.39965,7.39965,7.3612,7.3612,949263.23144585,0
+HYT.US,D,20190301,000000,7.39965,7.39965,7.3612,7.3612,564017.91302042,0
+HYT.US,D,20190304,000000,7.39965,7.39965,7.34595,7.34595,442553.05481959,0
+HYT.US,D,20190305,000000,7.36886,7.37664,7.33885,7.33885,703458.39837633,0
+HYT.US,D,20190306,000000,7.3612,7.36886,7.2615,7.29209,651494.59396654,0
+HYT.US,D,20190307,000000,7.29883,7.30574,7.24635,7.26898,420698.31897316,0
+HYT.US,D,20190308,000000,7.25365,7.31126,7.19735,7.30574,1096667.2232883,0
+HYT.US,D,20190311,000000,7.32426,7.35344,7.30574,7.35344,757874.97989138,0
+HYT.US,D,20190312,000000,7.3612,7.37664,7.32211,7.3612,678854.71312378,0
+HYT.US,D,20190313,000000,7.36886,7.39207,7.35344,7.36886,1155383.1146291,0
+HYT.US,D,20190314,000000,7.39207,7.41976,7.37664,7.39965,708962.71247308,0
+HYT.US,D,20190315,000000,7.4075,7.41329,7.3612,7.37664,395178.31725191,0
+HYT.US,D,20190318,000000,7.37664,7.41909,7.3612,7.3612,596030.18265064,0
+HYT.US,D,20190319,000000,7.41329,7.41976,7.33885,7.33885,562341.38533904,0
+HYT.US,D,20190320,000000,7.33885,7.39207,7.33239,7.3843,1103020.4933665,0
+HYT.US,D,20190321,000000,7.39207,7.41976,7.38495,7.41976,530127.03424723,0
+HYT.US,D,20190322,000000,7.41976,7.41976,7.33239,7.34595,949569.02667345,0
+HYT.US,D,20190325,000000,7.33239,7.36886,7.29134,7.33239,657617.98301705,0
+HYT.US,D,20190326,000000,7.34595,7.4075,7.33885,7.33885,1094782.1988608,0
+HYT.US,D,20190327,000000,7.36886,7.39965,7.35344,7.37664,694473.79244102,0
+HYT.US,D,20190328,000000,7.37664,7.41976,7.37664,7.41329,502497.47314118,0
+HYT.US,D,20190329,000000,7.42658,7.43293,7.41329,7.41976,668473.71359675,0
+HYT.US,D,20190401,000000,7.42658,7.48569,7.41976,7.46961,388912.72272843,0
+HYT.US,D,20190402,000000,7.47756,7.50027,7.46183,7.46961,431668.45545968,0
+HYT.US,D,20190403,000000,7.47756,7.5084,7.47756,7.5084,803337.96267953,0
+HYT.US,D,20190404,000000,7.5084,7.54115,7.49335,7.50027,404956.28003642,0
+HYT.US,D,20190405,000000,7.5084,7.54825,7.5084,7.53517,463873.18362475,0
+HYT.US,D,20190408,000000,7.53517,7.53517,7.51532,7.52254,386905.80789557,0
+HYT.US,D,20190409,000000,7.52254,7.52786,7.46961,7.5084,366882.63577249,0
+HYT.US,D,20190410,000000,7.52254,7.55602,7.50027,7.55602,620563.29977374,0
+HYT.US,D,20190411,000000,7.55602,7.57846,7.53769,7.57846,508122.60842926,0
+HYT.US,D,20190412,000000,7.60962,7.60962,7.53769,7.56332,448290.45758631,0
+HYT.US,D,20190415,000000,7.57846,7.59352,7.56332,7.57846,259604.11001834,0
+HYT.US,D,20190416,000000,7.59352,7.61747,7.57033,7.60157,319618.0272553,0
+HYT.US,D,20190417,000000,7.63028,7.63028,7.60157,7.61747,296175.50849636,0
+HYT.US,D,20190418,000000,7.60962,7.62421,7.57846,7.58548,286525.85140175,0
+HYT.US,D,20190422,000000,7.58548,7.61747,7.57033,7.60157,380001.89256483,0
+HYT.US,D,20190423,000000,7.60157,7.65758,7.60157,7.65039,453301.863991,0
+HYT.US,D,20190424,000000,7.67293,7.67293,7.63747,7.63747,419976.59946746,0
+HYT.US,D,20190425,000000,7.62421,7.65758,7.62102,7.6431,259790.1532687,0
+HYT.US,D,20190426,000000,7.6431,7.68021,7.63747,7.65039,378989.34682869,0
+HYT.US,D,20190429,000000,7.67293,7.68021,7.65758,7.66573,399399.57444964,0
+HYT.US,D,20190430,000000,7.68021,7.70368,7.65758,7.70368,478231.65953872,0
+HYT.US,D,20190501,000000,7.70368,7.73287,7.69555,7.71081,428996.48946749,0
+HYT.US,D,20190502,000000,7.7182,7.73998,7.60962,7.6431,951838.96817061,0
+HYT.US,D,20190503,000000,7.67293,7.7182,7.65758,7.70368,282783.60211298,0
+HYT.US,D,20190506,000000,7.65758,7.7182,7.65758,7.71081,370936.02635925,0
+HYT.US,D,20190507,000000,7.69555,7.71482,7.63747,7.6431,446791.41944265,0
+HYT.US,D,20190508,000000,7.65758,7.70368,7.63028,7.66573,264998.29506459,0
+HYT.US,D,20190509,000000,7.65758,7.68021,7.61747,7.63747,275450.93193516,0
+HYT.US,D,20190510,000000,7.62421,7.66573,7.62421,7.63028,304644.7532439,0
+HYT.US,D,20190513,000000,7.60157,7.60962,7.56332,7.59352,430500.87368157,0
+HYT.US,D,20190514,000000,7.61747,7.65852,7.60157,7.62421,548091.96926149,0
+HYT.US,D,20190515,000000,7.63028,7.68107,7.58548,7.67293,868308.756403,0
+HYT.US,D,20190516,000000,7.68107,7.74409,7.68107,7.7337,881374.55249122,0
+HYT.US,D,20190517,000000,7.72538,7.72538,7.67293,7.68107,333620.45487981,0
+HYT.US,D,20190520,000000,7.65852,7.68107,7.54825,7.62421,637370.27593664,0
+HYT.US,D,20190521,000000,7.65852,7.71154,7.63908,7.69622,455632.75069087,0
+HYT.US,D,20190522,000000,7.71154,7.71913,7.69622,7.70368,277397.97077942,0
+HYT.US,D,20190523,000000,7.68107,7.68107,7.62421,7.65852,321020.83613155,0
+HYT.US,D,20190524,000000,7.69622,7.70602,7.6431,7.66573,399688.26225191,0
+HYT.US,D,20190528,000000,7.68107,7.70368,7.65113,7.65852,330114.50190325,0
+HYT.US,D,20190529,000000,7.65113,7.66573,7.61213,7.61747,319979.4216152,0
+HYT.US,D,20190530,000000,7.6431,7.6431,7.59352,7.62421,553417.72460645,0
+HYT.US,D,20190531,000000,7.60962,7.61747,7.44632,7.44632,714185.82326611,0
+HYT.US,D,20190603,000000,7.468,7.49906,7.4321,7.48401,646519.54084063,0
+HYT.US,D,20190604,000000,7.51357,7.58548,7.50692,7.57033,655940.38612161,0
+HYT.US,D,20190605,000000,7.58548,7.65675,7.57033,7.60962,532884.537366,0
+HYT.US,D,20190606,000000,7.62421,7.66573,7.62421,7.6431,318724.16428233,0
+HYT.US,D,20190607,000000,7.66573,7.74859,7.62625,7.65852,922865.40496285,0
+HYT.US,D,20190610,000000,7.68818,7.74073,7.65852,7.65852,424982.65980177,0
+HYT.US,D,20190611,000000,7.71154,7.71913,7.67293,7.70368,314554.22936056,0
+HYT.US,D,20190612,000000,7.71154,7.72538,7.68107,7.69622,229345.35148342,0
+HYT.US,D,20190613,000000,7.7337,7.76159,7.68818,7.74073,412486.75481951,0
+HYT.US,D,20190614,000000,7.74859,7.76841,7.71154,7.74859,188573.01087523,0
+HYT.US,D,20190617,000000,7.776,7.79965,7.74859,7.75447,294242.3694352,0
+HYT.US,D,20190618,000000,7.78384,7.80695,7.74859,7.75447,504426.33534604,0
+HYT.US,D,20190619,000000,7.776,7.79218,7.74859,7.76841,424498.30582239,0
+HYT.US,D,20190620,000000,7.80695,7.85943,7.79965,7.8511,670776.80073047,0
+HYT.US,D,20190621,000000,7.84446,7.90338,7.83557,7.8799,1241417.425778,0
+HYT.US,D,20190624,000000,7.88767,7.8958,7.86504,7.88767,374453.74069071,0
+HYT.US,D,20190625,000000,7.8958,7.90338,7.79965,7.82162,588127.62136683,0
+HYT.US,D,20190626,000000,7.86504,7.86504,7.83706,7.85943,318707.05685702,0
+HYT.US,D,20190627,000000,7.8958,7.8958,7.85943,7.86504,620114.22985907,0
+HYT.US,D,20190628,000000,7.8958,7.91075,7.8799,7.91075,445803.46563039,0
+HYT.US,D,20190701,000000,7.91075,7.97026,7.91075,7.94686,442532.73975202,0
+HYT.US,D,20190702,000000,7.94686,7.97026,7.92405,7.93227,462636.10293128,0
+HYT.US,D,20190703,000000,7.96276,7.97605,7.93854,7.95435,254582.01147281,0
+HYT.US,D,20190705,000000,7.95435,7.99848,7.93227,7.99848,611487.81064143,0
+HYT.US,D,20190708,000000,7.99092,7.99848,7.94517,7.97605,365164.4087419,0
+HYT.US,D,20190709,000000,7.98361,7.98361,7.95435,7.97026,364965.53492255,0
+HYT.US,D,20190710,000000,7.97605,7.99848,7.96276,7.96276,497609.02635597,0
+HYT.US,D,20190711,000000,7.99092,7.99848,7.95435,7.97026,441527.67851446,0
+HYT.US,D,20190712,000000,7.99092,7.99848,7.93854,7.96276,264671.11555533,0
+HYT.US,D,20190715,000000,7.97026,7.97605,7.94686,7.95435,527589.78922942,0
+HYT.US,D,20190716,000000,7.97026,7.97605,7.95435,7.97026,344007.86969135,0
+HYT.US,D,20190717,000000,7.98361,8.00262,7.95866,7.96276,471661.33900172,0
+HYT.US,D,20190718,000000,7.96276,7.97201,7.92405,7.94686,647083.01666212,0
+HYT.US,D,20190719,000000,7.97026,7.97026,7.92405,7.93854,890680.99186536,0
+HYT.US,D,20190722,000000,7.95435,7.95435,7.93227,7.93227,338018.13240116,0
+HYT.US,D,20190723,000000,7.93227,7.95435,7.91075,7.94686,395679.7786566,0
+HYT.US,D,20190724,000000,7.94686,7.94686,7.93227,7.93854,220350.05340731,0
+HYT.US,D,20190725,000000,7.94686,7.95032,7.91075,7.91075,407822.84299164,0
+HYT.US,D,20190726,000000,7.91572,7.93227,7.90338,7.91075,374785.19705628,0
+HYT.US,D,20190729,000000,7.91075,7.93227,7.89497,7.93227,359046.36576179,0
+HYT.US,D,20190730,000000,7.92405,7.92405,7.88673,7.91075,413789.05757201,0
+HYT.US,D,20190731,000000,7.93227,7.93397,7.87242,7.90338,979111.4117731,0
+HYT.US,D,20190801,000000,7.91572,7.95435,7.8134,7.87898,849658.45516185,0
+HYT.US,D,20190802,000000,7.88673,7.89497,7.82099,7.87898,412196.99780316,0
+HYT.US,D,20190805,000000,7.75972,7.83557,7.67883,7.76674,850821.7600836,0
+HYT.US,D,20190806,000000,7.79048,7.79881,7.73924,7.76674,747701.40789633,0
+HYT.US,D,20190807,000000,7.73204,7.79442,7.69481,7.77429,393530.65835077,0
+HYT.US,D,20190808,000000,7.77429,7.8134,7.75972,7.77429,620663.80589749,0
+HYT.US,D,20190809,000000,7.76674,7.83557,7.76674,7.77429,422815.36285652,0
+HYT.US,D,20190812,000000,7.79048,7.79048,7.75972,7.78217,399791.97601793,0
+HYT.US,D,20190813,000000,7.77429,7.82099,7.77429,7.80695,464171.49435377,0
+HYT.US,D,20190814,000000,7.79881,7.79881,7.74578,7.76674,446380.84123495,0
+HYT.US,D,20190815,000000,7.76674,7.76908,7.70183,7.7241,511395.47273581,0
+HYT.US,D,20190816,000000,7.73111,7.75972,7.71651,7.73111,338338.89662592,0
+HYT.US,D,20190819,000000,7.76674,7.82099,7.75972,7.80695,336349.08921836,0
+HYT.US,D,20190820,000000,7.8134,7.85033,7.79048,7.85033,262106.07097141,0
+HYT.US,D,20190821,000000,7.85033,7.8799,7.82874,7.86504,295154.40904757,0
+HYT.US,D,20190822,000000,7.86504,7.87242,7.83557,7.85858,216944.60655453,0
+HYT.US,D,20190823,000000,7.85033,7.8799,7.82099,7.82874,244603.03644078,0
+HYT.US,D,20190826,000000,7.84352,7.85858,7.8134,7.8134,280831.21719832,0
+HYT.US,D,20190827,000000,7.82099,7.85858,7.82099,7.84352,303554.15487974,0
+HYT.US,D,20190828,000000,7.83557,7.8799,7.8134,7.87242,396565.08791692,0
+HYT.US,D,20190829,000000,7.90338,7.93321,7.85033,7.92499,503704.61584034,0
+HYT.US,D,20190830,000000,7.9552,7.9552,7.85858,7.85858,440308.7744604,0
+HYT.US,D,20190903,000000,7.86504,7.93928,7.86504,7.8958,420806.3095955,0
+HYT.US,D,20190904,000000,7.92499,7.9478,7.91075,7.9478,274118.69118836,0
+HYT.US,D,20190905,000000,7.9552,7.98542,7.93928,7.9552,432036.26510406,0
+HYT.US,D,20190906,000000,7.9552,7.99269,7.9552,7.96276,445031.49306284,0
+HYT.US,D,20190909,000000,7.96276,8.02468,7.96192,8.0143,405558.24756488,0
+HYT.US,D,20190910,000000,8.02215,8.04383,8.0143,8.03647,351797.09428241,0
+HYT.US,D,20190911,000000,8.03647,8.06938,8.02956,8.06089,345876.85590757,0
+HYT.US,D,20190912,000000,8.06938,8.06938,8.03647,8.04383,553080.92217046,0
+HYT.US,D,20190913,000000,8.04383,8.04383,7.93227,7.99269,532509.24322304,0
+HYT.US,D,20190916,000000,7.98445,8.03647,7.98445,8.02956,336527.64797015,0
+HYT.US,D,20190917,000000,8.02956,8.03647,8.00008,8.00784,372427.58000436,0
+HYT.US,D,20190918,000000,8.00008,8.05246,7.98445,8.05246,270002.21697071,0
+HYT.US,D,20190919,000000,8.03647,8.07957,8.02215,8.07707,372971.80997235,0
+HYT.US,D,20190920,000000,8.08294,8.09145,8.06358,8.07707,382048.36831874,0
+HYT.US,D,20190923,000000,8.08294,8.08294,8.05667,8.06938,293189.19356393,0
+HYT.US,D,20190924,000000,8.07707,8.1111,8.04383,8.04383,433767.32270363,0
+HYT.US,D,20190925,000000,8.04383,8.06089,8.0143,8.05246,395234.9855983,0
+HYT.US,D,20190926,000000,8.07707,8.07707,8.03964,8.05246,296947.48106393,0
+HYT.US,D,20190927,000000,8.06938,8.08294,8.04383,8.05246,642721.69241958,0
+HYT.US,D,20190930,000000,8.06938,8.10428,8.06089,8.09145,1059995.3186864,0
+HYT.US,D,20191001,000000,8.08294,8.09145,8.05246,8.06938,397553.04172916,0
+HYT.US,D,20191002,000000,8.05246,8.06938,8.00008,8.04383,571076.86439311,0
+HYT.US,D,20191003,000000,8.03647,8.04133,7.9768,7.99269,618436.63296362,0
+HYT.US,D,20191004,000000,8.00008,8.02956,7.99269,8.00784,540732.5687316,0
+HYT.US,D,20191007,000000,7.99269,8.02956,7.9768,7.98445,451928.99310907,0
+HYT.US,D,20191008,000000,8.00008,8.00428,7.96276,7.96276,515599.62250822,0
+HYT.US,D,20191009,000000,8.00784,8.00784,7.97026,7.9768,470978.11120301,0
+HYT.US,D,20191010,000000,7.99269,8.00008,7.96276,7.98445,535821.66845065,0
+HYT.US,D,20191011,000000,8.00008,8.04487,7.97026,8.00784,397657.82470923,0
+HYT.US,D,20191014,000000,8.05087,8.09408,8.03731,8.0923,721805.04281804,0
+HYT.US,D,20191015,000000,8.11184,8.11981,8.0779,8.0923,730571.52908052,0
+HYT.US,D,20191016,000000,8.10428,8.13588,8.0982,8.12802,785395.481161,0
+HYT.US,D,20191017,000000,8.12802,8.18937,8.12802,8.14347,446633.17575842,0
+HYT.US,D,20191018,000000,8.16713,8.19124,8.15038,8.15862,732323.97096174,0
+HYT.US,D,20191021,000000,8.19124,8.20406,8.15862,8.16713,558562.78277147,0
+HYT.US,D,20191022,000000,8.20406,8.20406,8.17573,8.19124,395099.19540982,0
+HYT.US,D,20191023,000000,8.19789,8.20986,8.19124,8.20986,448306.49579754,0
+HYT.US,D,20191024,000000,8.22529,8.23427,8.20406,8.20986,438663.25398743,0
+HYT.US,D,20191025,000000,8.21772,8.24184,8.19124,8.21772,567507.82778571,0
+HYT.US,D,20191028,000000,8.23427,8.2515,8.20986,8.21772,1001445.1555285,0
+HYT.US,D,20191029,000000,8.23427,8.26568,8.22128,8.24269,1012229.2487646,0
+HYT.US,D,20191030,000000,8.24269,8.30974,8.24269,8.27336,984957.87437623,0
+HYT.US,D,20191031,000000,8.28918,8.30302,8.26568,8.28918,791611.8918367,0
+HYT.US,D,20191101,000000,8.30974,8.33303,8.30302,8.30302,533931.29795278,0
+HYT.US,D,20191104,000000,8.33994,8.45594,8.32405,8.41757,1422208.6965606,0
+HYT.US,D,20191105,000000,8.42385,8.44695,8.33303,8.36464,1766363.0485813,0
+HYT.US,D,20191106,000000,8.36464,8.39449,8.31817,8.38036,739388.26840484,0
+HYT.US,D,20191107,000000,8.38036,8.4302,8.36464,8.38036,616754.75921187,0
+HYT.US,D,20191108,000000,8.38036,8.44695,8.38036,8.44695,408255.87469503,0
+HYT.US,D,20191111,000000,8.46912,8.47726,8.42385,8.47726,537520.64962775,0
+HYT.US,D,20191112,000000,8.47726,8.47726,8.38765,8.41757,728745.31142759,0
+HYT.US,D,20191113,000000,8.40868,8.45594,8.40868,8.40868,482883.81001171,0
+HYT.US,D,20191114,000000,8.41757,8.45594,8.34697,8.38765,1106653.6828188,0
+HYT.US,D,20191115,000000,8.38765,8.4302,8.38765,8.42385,281126.32028511,0
+HYT.US,D,20191118,000000,8.42385,8.46211,8.42385,8.439,515046.83882756,0
+HYT.US,D,20191119,000000,8.45594,8.47005,8.42385,8.4302,503675.74706011,0
+HYT.US,D,20191120,000000,8.439,8.46211,8.38765,8.38765,477787.93569449,0
+HYT.US,D,20191121,000000,8.40868,8.42385,8.37259,8.38765,418097.9903245,0
+HYT.US,D,20191122,000000,8.38765,8.42385,8.38765,8.42385,433501.08839709,0
+HYT.US,D,20191125,000000,8.4302,8.48605,8.42385,8.46211,642907.73566994,0
+HYT.US,D,20191126,000000,8.47005,8.55247,8.46211,8.55247,877942.37528636,0
+HYT.US,D,20191127,000000,8.51729,8.53814,8.478,8.52654,544196.82235892,0
+HYT.US,D,20191129,000000,8.53365,8.55963,8.52654,8.53365,389707.14879174,0
+HYT.US,D,20191202,000000,8.53814,8.58492,8.48605,8.58492,460916.80668662,0
+HYT.US,D,20191203,000000,8.48605,8.57677,8.48605,8.55963,544564.6320033,0
+HYT.US,D,20191204,000000,8.55963,8.66833,8.55247,8.66833,935865.97899205,0
+HYT.US,D,20191205,000000,8.66833,8.67554,8.59218,8.65374,1081484.3833167,0
+HYT.US,D,20191206,000000,8.65093,8.68994,8.61557,8.61557,505055.03322655,0
+HYT.US,D,20191209,000000,8.64559,8.65374,8.54619,8.60023,1154607.9344193,0
+HYT.US,D,20191210,000000,8.59218,8.6282,8.57677,8.59218,790075.43120012,0
+HYT.US,D,20191211,000000,8.58492,8.61287,8.55247,8.55247,1358633.2272149,0
+HYT.US,D,20191212,000000,8.55247,8.61557,8.55247,8.57677,546343.80423658,0
+HYT.US,D,20191213,000000,8.59034,8.6184,8.58321,8.6067,460299.87016102,0
+HYT.US,D,20191216,000000,8.6067,8.64476,8.6067,8.63821,728155.10525406,0
+HYT.US,D,20191217,000000,8.64195,8.68994,8.62194,8.62194,1162423.8893623,0
+HYT.US,D,20191218,000000,8.63821,8.65281,8.56685,8.61464,1027685.8075414,0
+HYT.US,D,20191219,000000,8.64476,8.65747,8.61464,8.63821,658756.69601491,0
+HYT.US,D,20191220,000000,8.64476,8.68994,8.63101,8.66833,571699.14698914,0
+HYT.US,D,20191223,000000,8.68293,8.69731,8.66113,8.66113,346638.13633431,0
+HYT.US,D,20191224,000000,8.67458,8.69731,8.65281,8.65281,425814.50835795,0
+HYT.US,D,20191226,000000,8.66113,8.73026,8.66113,8.71369,406149.52295252,0
+HYT.US,D,20191227,000000,8.68994,8.72202,8.68293,8.69731,1090693.5242094,0
+HYT.US,D,20191230,000000,8.73026,8.76241,8.5894,8.62194,1187021.1593306,0
+HYT.US,D,20191231,000000,8.62194,8.68293,8.57404,8.67458,1039816.0413074,0
+HYT.US,D,20200102,000000,8.67458,8.70649,8.62194,8.62194,1042152.2740776,0
+HYT.US,D,20200103,000000,8.60577,8.65281,8.60577,8.63821,1018772.8389495,0
+HYT.US,D,20200106,000000,8.63821,8.68293,8.63821,8.65281,1077718.6113181,0
+HYT.US,D,20200107,000000,8.66833,8.70275,8.66833,8.68994,878463.08254456,0
+HYT.US,D,20200108,000000,8.68994,8.75325,8.68994,8.74493,470964.21141993,0
+HYT.US,D,20200109,000000,8.79833,8.79833,8.76241,8.76896,600978.50542447,0
+HYT.US,D,20200110,000000,8.78636,8.81593,8.73753,8.78636,674769.24611453,0
+HYT.US,D,20200113,000000,8.77813,8.79833,8.77813,8.79833,559669.41934687,0
+HYT.US,D,20200114,000000,8.7901,8.79739,8.68994,8.76241,1191665.8253049,0
+HYT.US,D,20200115,000000,8.75325,8.7901,8.75325,8.76896,523317.20975575,0
+HYT.US,D,20200116,000000,8.78636,8.7901,8.75325,8.75325,477385.91119946,0
+HYT.US,D,20200117,000000,8.78636,8.7901,8.76896,8.78636,314731.71889826,0
+HYT.US,D,20200121,000000,8.78636,8.79833,8.78636,8.7901,387939.73791334,0
+HYT.US,D,20200122,000000,8.7901,8.80759,8.7901,8.79833,413041.67692834,0
+HYT.US,D,20200123,000000,8.7901,8.80759,8.76896,8.77813,714223.245759,0
+HYT.US,D,20200124,000000,8.78636,8.7901,8.71369,8.71369,929699.82137823,0
+HYT.US,D,20200127,000000,8.66833,8.68293,8.63821,8.67458,719216.4755243,0
+HYT.US,D,20200128,000000,8.68293,8.70649,8.67458,8.70649,382445.04674334,0
+HYT.US,D,20200129,000000,8.69731,8.76241,8.69731,8.75325,299431.2653776,0
+HYT.US,D,20200130,000000,8.73753,8.79833,8.73026,8.79833,551788.24234471,0
+HYT.US,D,20200131,000000,8.80759,8.81593,8.74493,8.74493,682255.88312024,0
+HYT.US,D,20200203,000000,8.75325,8.7699,8.73753,8.74493,604378.60620685,0
+HYT.US,D,20200204,000000,8.79833,8.83827,8.7901,8.7901,610572.56338681,0
+HYT.US,D,20200205,000000,8.81593,8.83088,8.77813,8.8234,401974.24196032,0
+HYT.US,D,20200206,000000,8.83827,8.86052,8.79833,8.86052,383145.38196739,0
+HYT.US,D,20200207,000000,8.85221,8.94022,8.83827,8.94022,715233.65306697,0
+HYT.US,D,20200210,000000,8.93086,8.96828,8.91965,8.96079,563638.34202112,0
+HYT.US,D,20200211,000000,8.96828,9.04778,8.95519,9.04778,528988.32124934,0
+HYT.US,D,20200212,000000,9.06367,9.08332,9.05151,9.07208,630519.82131002,0
+HYT.US,D,20200213,000000,9.06179,9.07583,8.98231,8.99727,1026750.2452191,0
+HYT.US,D,20200214,000000,8.99727,9.07114,8.99727,9.03,557115.06690376,0
+HYT.US,D,20200218,000000,9.00662,9.06179,9.00662,9.05337,406807.08961325,0
+HYT.US,D,20200219,000000,9.06179,9.10762,9.05337,9.0992,382685.61991191,0
+HYT.US,D,20200220,000000,9.0992,9.1413,9.07957,9.0992,660755.05713513,0
+HYT.US,D,20200221,000000,9.0908,9.0992,8.96639,9.02438,1159080.4569263,0
+HYT.US,D,20200224,000000,8.91402,8.92899,8.65655,8.69368,1512037.6484884,0
+HYT.US,D,20200225,000000,8.71836,8.73295,8.46827,8.49943,1858119.7934996,0
+HYT.US,D,20200226,000000,8.49232,8.60931,8.45405,8.48417,1424537.4448322,0
+HYT.US,D,20200227,000000,8.40459,8.42207,8.11708,8.32771,2325068.0368257,0
+HYT.US,D,20200228,000000,8.14009,8.21772,8.03871,8.11708,3523600.3549685,0
+HYT.US,D,20200302,000000,8.1731,8.40459,8.14009,8.30387,1440124.4477271,0
+HYT.US,D,20200303,000000,8.39812,8.53196,8.2743,8.37634,1152377.5538431,0
+HYT.US,D,20200304,000000,8.47632,8.67104,8.46827,8.64102,898953.5012217,0
+HYT.US,D,20200305,000000,8.53196,8.56059,8.39812,8.40459,792007.50104722,0
+HYT.US,D,20200306,000000,8.30387,8.34267,8.18937,8.22529,1288863.800689,0
+HYT.US,D,20200309,000000,7.53273,7.70454,7.07268,7.62625,2303692.3088882,0
+HYT.US,D,20200310,000000,7.78217,7.86016,7.58763,7.75878,1441452.4116176,0
+HYT.US,D,20200311,000000,7.6414,7.65675,7.42349,7.4783,1718119.0399645,0
+HYT.US,D,20200312,000000,7.01824,7.09623,6.06688,6.83089,2864826.5515282,0
+HYT.US,D,20200313,000000,7.05762,7.31705,6.96317,7.31705,1956254.4004203,0
+HYT.US,D,20200316,000000,6.76627,6.91564,6.41228,6.4988,2619241.9765597,0
+HYT.US,D,20200317,000000,6.50683,6.55399,6.29406,6.47524,3341196.7093492,0
+HYT.US,D,20200318,000000,6.09766,6.1057,5.11394,5.33438,3865553.1951932,0
+HYT.US,D,20200319,000000,5.26376,5.94026,4.9253,5.87739,3303126.2727277,0
+HYT.US,D,20200320,000000,5.87739,6.2472,5.76713,5.82212,3040932.5262014,0
+HYT.US,D,20200323,000000,5.8066,5.84597,5.22421,5.22421,3815952.3539057,0
+HYT.US,D,20200324,000000,5.50751,5.90079,5.50751,5.74356,2077255.2197092,0
+HYT.US,D,20200325,000000,5.90079,6.48318,5.87797,6.47524,4013259.7746209,0
+HYT.US,D,20200326,000000,6.5146,6.76627,6.4988,6.7426,3053870.0165997,0
+HYT.US,D,20200327,000000,6.61692,6.81369,6.45165,6.64068,2043806.9955663,0
+HYT.US,D,20200330,000000,6.53807,6.90798,6.45165,6.90798,1647858.844175,0
+HYT.US,D,20200331,000000,6.93164,6.98673,6.80564,6.92377,1753252.3455016,0
+HYT.US,D,20200401,000000,6.5855,6.68789,6.54621,6.6721,1332450.3127626,0
+HYT.US,D,20200402,000000,6.6721,6.85287,6.59335,6.79003,1180209.1964107,0
+HYT.US,D,20200403,000000,6.72709,6.77208,6.43603,6.53807,1276676.8985767,0
+HYT.US,D,20200406,000000,6.61692,6.82922,6.5855,6.75863,1322932.1690001,0
+HYT.US,D,20200407,000000,6.9004,7.06529,6.83718,6.90798,1387413.2626737,0
+HYT.US,D,20200408,000000,6.97101,7.38318,6.97101,7.25412,1641826.3383213,0
+HYT.US,D,20200409,000000,7.50607,8.05498,7.49419,7.67134,1972637.9678065,0
+HYT.US,D,20200413,000000,7.71081,7.78384,7.2384,7.38,2123870.8152784,0
+HYT.US,D,20200414,000000,7.53713,7.70023,7.50543,7.60886,1001064.5153151,0
+HYT.US,D,20200415,000000,7.49757,7.52965,7.33089,7.44164,952666.53987046,0
+HYT.US,D,20200416,000000,7.43406,7.44986,7.30704,7.33856,1205188.1758064,0
+HYT.US,D,20200417,000000,7.58473,7.60062,7.33089,7.41817,1539066.31128,0
+HYT.US,D,20200420,000000,7.33856,7.40217,7.17995,7.19584,685079.67751214,0
+HYT.US,D,20200421,000000,7.07689,7.13262,6.9897,7.04517,773062.09671929,0
+HYT.US,D,20200422,000000,7.08492,7.29134,7.08492,7.28328,640678.42430794,0
+HYT.US,D,20200423,000000,7.27516,7.35466,7.25131,7.27516,648935.9646671,0
+HYT.US,D,20200424,000000,7.299,7.33089,7.13637,7.16422,833440.6159584,0
+HYT.US,D,20200427,000000,7.21184,7.2673,7.14019,7.17995,726589.77583727,0
+HYT.US,D,20200428,000000,7.30704,7.30704,7.172,7.19584,520962.80034606,0
+HYT.US,D,20200429,000000,7.21184,7.38626,7.21184,7.3785,819748.26041783,0
+HYT.US,D,20200430,000000,7.3785,7.43406,7.31491,7.42601,741779.03109334,0
+HYT.US,D,20200501,000000,7.299,7.42601,7.299,7.36251,1079116.0741239,0
+HYT.US,D,20200504,000000,7.31491,7.51298,7.30704,7.4738,997961.65604766,0
+HYT.US,D,20200505,000000,7.52142,7.61035,7.52142,7.56098,576094.68608231,0
+HYT.US,D,20200506,000000,7.60062,7.64814,7.56098,7.61671,598736.36349347,0
+HYT.US,D,20200507,000000,7.67227,7.74326,7.64814,7.68021,723576.73055275,0
+HYT.US,D,20200508,000000,7.71154,7.77524,7.68021,7.69622,2025457.1434822,0
+HYT.US,D,20200511,000000,7.71913,7.7356,7.61671,7.62421,796974.00046046,0
+HYT.US,D,20200512,000000,7.6559,7.71154,7.61671,7.63991,670263.57797084,0
+HYT.US,D,20200513,000000,7.63991,7.6559,7.48943,7.56098,1263212.2856358,0
+HYT.US,D,20200514,000000,7.4391,7.4712,7.28713,7.39908,900081.52207875,0
+HYT.US,D,20200515,000000,7.39908,7.4391,7.28713,7.28713,926825.77392446,0
+HYT.US,D,20200518,000000,7.39113,7.51927,7.3352,7.51123,600064.32738392,0
+HYT.US,D,20200519,000000,7.51927,7.59915,7.50308,7.56715,658608.07525745,0
+HYT.US,D,20200520,000000,7.59915,7.71913,7.59915,7.70368,688801.61173334,0
+HYT.US,D,20200521,000000,7.75878,7.79965,7.68733,7.7356,442067.63162613,0
+HYT.US,D,20200522,000000,7.75878,7.78292,7.74326,7.77524,440803.8205806,0
+HYT.US,D,20200526,000000,7.86279,7.96276,7.83127,7.8958,516666.69816256,0
+HYT.US,D,20200527,000000,7.95098,8.09408,7.92647,8.07957,689974.53958185,0
+HYT.US,D,20200528,000000,8.10258,8.11025,7.93582,7.95948,1422696.2581822,0
+HYT.US,D,20200529,000000,7.99092,8.09408,7.98288,8.04749,716415.13462814,0
+HYT.US,D,20200601,000000,8.04749,8.17573,8.023,8.17573,576409.03502258,0
+HYT.US,D,20200602,000000,8.215,8.40001,8.19883,8.40001,686138.19945382,0
+HYT.US,D,20200603,000000,8.4709,8.5128,8.35052,8.35052,1046325.4166416,0
+HYT.US,D,20200604,000000,8.38409,8.42927,8.2788,8.40617,653084.51530723,0
+HYT.US,D,20200605,000000,8.56591,8.575,8.35922,8.36811,1004900.8554431,0
+HYT.US,D,20200608,000000,8.44695,8.45855,8.39214,8.42927,650046.87809882,0
+HYT.US,D,20200609,000000,8.39214,8.41039,8.29497,8.34175,531116.05727355,0
+HYT.US,D,20200610,000000,8.42927,8.44695,8.32687,8.41497,666477.49090469,0
+HYT.US,D,20200611,000000,8.19883,8.19883,7.9435,8.05573,1403739.0924995,0
+HYT.US,D,20200612,000000,8.22211,8.23913,8.08464,8.14168,788147.63820937,0
+HYT.US,D,20200615,000000,8.07883,8.16627,7.94939,8.1096,907670.80363637,0
+HYT.US,D,20200616,000000,8.25569,8.37727,8.14962,8.1748,670868.75314155,0
+HYT.US,D,20200617,000000,8.20667,8.29497,8.14962,8.16627,440973.82561972,0
+HYT.US,D,20200618,000000,8.15767,8.23062,8.13588,8.23062,347526.65323688,0
+HYT.US,D,20200619,000000,8.27169,8.30302,8.22211,8.26392,266101.72399772,0
+HYT.US,D,20200622,000000,8.23913,8.29497,8.22623,8.25569,401572.21746529,0
+HYT.US,D,20200623,000000,8.2788,8.35137,8.2788,8.33565,529314.43154452,0
+HYT.US,D,20200624,000000,8.31911,8.32771,8.20667,8.23913,480284.55057713,0
+HYT.US,D,20200625,000000,8.23913,8.2788,8.1629,8.25569,483042.05369591,0
+HYT.US,D,20200626,000000,8.25569,8.25569,8.14168,8.14962,544945.27221668,0
+HYT.US,D,20200629,000000,8.1903,8.22211,8.11793,8.13523,565788.53154103,0
+HYT.US,D,20200630,000000,8.18339,8.29861,8.18339,8.19789,793540.75404153,0
+HYT.US,D,20200701,000000,8.23062,8.33565,8.23062,8.25569,519469.1082728,0
+HYT.US,D,20200702,000000,8.31911,8.40712,8.30974,8.33565,507987.88745486,0
+HYT.US,D,20200706,000000,8.43106,8.48062,8.38494,8.48062,537810.40664411,0
+HYT.US,D,20200707,000000,8.41591,8.52167,8.39214,8.40001,400713.63855704,0
+HYT.US,D,20200708,000000,8.41591,8.48062,8.40001,8.41591,590055.41435757,0
+HYT.US,D,20200709,000000,8.42292,8.42853,8.33726,8.37727,591577.97521108,0
+HYT.US,D,20200710,000000,8.37727,8.43106,8.35137,8.42292,417836.0328743,0
+HYT.US,D,20200713,000000,8.46387,8.48334,8.41132,8.44882,935074.760571,0
+HYT.US,D,20200714,000000,8.42927,8.47893,8.40523,8.47893,514344.36517535,0
+HYT.US,D,20200715,000000,8.52084,8.56778,8.51635,8.54365,417652.1280521,0
+HYT.US,D,20200716,000000,8.53637,8.56778,8.48792,8.49578,442558.40088999,0
+HYT.US,D,20200717,000000,8.50391,8.54365,8.42927,8.46305,567069.4500119,0
+HYT.US,D,20200720,000000,8.48792,8.48792,8.42207,8.4709,525126.31998335,0
+HYT.US,D,20200721,000000,8.48792,8.54365,8.48792,8.53637,356344.46177529,0
+HYT.US,D,20200722,000000,8.52084,8.57677,8.52084,8.56778,302150.27678942,0
+HYT.US,D,20200723,000000,8.54365,8.58492,8.5128,8.52926,371741.14456338,0
+HYT.US,D,20200724,000000,8.52926,8.59314,8.50391,8.56778,348988.26888768,0
+HYT.US,D,20200727,000000,8.6011,8.6011,8.50391,8.52926,729465.96171921,0
+HYT.US,D,20200728,000000,8.52926,8.5722,8.5128,8.52926,351397.20821555,0
+HYT.US,D,20200729,000000,8.55076,8.65093,8.55076,8.65093,280839.77091098,0
+HYT.US,D,20200730,000000,8.63467,8.63467,8.5128,8.54365,1063981.3487861,0
+HYT.US,D,20200731,000000,8.60931,8.63467,8.56778,8.59314,415900.75538495,0
+HYT.US,D,20200803,000000,8.59314,8.63467,8.57677,8.6011,366519.10298442,0
+HYT.US,D,20200804,000000,8.61651,8.72202,8.6011,8.71369,411831.32658694,0
+HYT.US,D,20200805,000000,8.76522,8.85126,8.76522,8.82901,546741.55187527,0
+HYT.US,D,20200806,000000,8.82901,8.88597,8.82061,8.86894,307420.43300208,0
+HYT.US,D,20200807,000000,8.88597,8.88597,8.83546,8.84295,270633.05327939,0
+HYT.US,D,20200810,000000,8.85126,8.95143,8.85126,8.95143,384150.44320494,0
+HYT.US,D,20200811,000000,8.97295,8.97295,8.91027,8.91027,435533.66436792,0
+HYT.US,D,20200812,000000,8.93367,8.98978,8.90185,8.92619,576877.3507907,0
+HYT.US,D,20200813,000000,8.96454,8.96454,8.88466,8.88466,272583.29976586,0
+HYT.US,D,20200814,000000,8.88466,8.92432,8.84013,8.88466,312292.84157606,0
+HYT.US,D,20200817,000000,8.87541,8.91682,8.84013,8.88466,403008.17197811,0
+HYT.US,D,20200818,000000,8.88466,8.96454,8.88466,8.92432,343151.42921126,0
+HYT.US,D,20200819,000000,8.91682,8.92432,8.90093,8.90093,358483.9591544,0
+HYT.US,D,20200820,000000,8.89252,8.98791,8.89252,8.95703,780167.02429755,0
+HYT.US,D,20200821,000000,8.95703,8.99727,8.94956,8.97107,494773.47060917,0
+HYT.US,D,20200824,000000,8.99727,9.01595,8.98043,9.00662,232604.3160069,0
+HYT.US,D,20200825,000000,9.02438,9.02438,8.99072,9.00662,485847.67144841,0
+HYT.US,D,20200826,000000,8.99727,9.04684,8.97107,9.02438,345118.78312306,0
+HYT.US,D,20200827,000000,9.03,9.07303,9.02345,9.05524,481153.82162621,0
+HYT.US,D,20200828,000000,9.07303,9.0861,9.05618,9.07303,315860.80896939,0
+HYT.US,D,20200831,000000,9.09547,9.11978,9.05524,9.0861,480516.57003304,0
+HYT.US,D,20200901,000000,9.07957,9.18618,9.07957,9.17776,471350.19770372,0
+HYT.US,D,20200902,000000,9.1628,9.26849,9.1628,9.25072,707276.56186495,0
+HYT.US,D,20200903,000000,9.20396,9.20396,9.0646,9.1628,767612.31254077,0
+HYT.US,D,20200904,000000,9.1628,9.18057,9.00662,9.07303,597997.53656246,0
+HYT.US,D,20200908,000000,8.98043,9.00662,8.65561,8.94956,675879.09033216,0
+HYT.US,D,20200909,000000,8.95703,9.07303,8.94115,9.07303,389220.65638418,0
+HYT.US,D,20200910,000000,9.07303,9.1282,9.07303,9.09547,432716.28526053,0
+HYT.US,D,20200911,000000,9.11978,9.13754,9.0646,9.11978,313230.54232642,0
+HYT.US,D,20200914,000000,9.16094,9.18433,9.1357,9.15158,383816.84841121,0
+HYT.US,D,20200915,000000,9.18433,9.25913,9.16842,9.20957,375958.12490479,0
+HYT.US,D,20200916,000000,9.20302,9.2423,9.19368,9.20957,365830.52911529,0
+HYT.US,D,20200917,000000,9.10855,9.18805,8.83733,9.16842,408081.5927996,0
+HYT.US,D,20200918,000000,9.18433,9.18433,9.08425,9.10855,618978.72450345,0
+HYT.US,D,20200921,000000,8.99445,9.04589,8.92899,8.98511,575524.79497634,0
+HYT.US,D,20200922,000000,8.97763,9.01317,8.95986,8.99445,244659.70478716,0
+HYT.US,D,20200923,000000,8.98511,8.99445,8.82994,8.85408,442668.5299405,0
+HYT.US,D,20200924,000000,8.82245,8.83733,8.69731,8.69731,786460.41838717,0
+HYT.US,D,20200925,000000,8.68293,8.68293,8.63372,8.65832,403597.30893757,0
+HYT.US,D,20200928,000000,8.70649,8.78356,8.68994,8.69731,466076.83384879,0
+HYT.US,D,20200929,000000,8.69731,8.70649,8.65009,8.68994,348421.58542393,0
+HYT.US,D,20200930,000000,8.74849,8.79646,8.70649,8.79646,1100045.939789,0
+HYT.US,D,20201001,000000,8.81498,8.85408,8.78356,8.81498,450715.43512543,0
+HYT.US,D,20201002,000000,8.74024,8.85408,8.74024,8.85408,233562.33182482,0
+HYT.US,D,20201005,000000,8.89719,8.98511,8.88783,8.98511,287770.41659379,0
+HYT.US,D,20201006,000000,8.98511,9.02159,8.95519,8.98511,465018.31190713,0
+HYT.US,D,20201007,000000,9.02719,9.1095,9.02719,9.10202,440339.78166879,0
+HYT.US,D,20201008,000000,9.1357,9.18433,9.10855,9.15158,269353.20402262,0
+HYT.US,D,20201009,000000,9.19368,9.19835,9.12634,9.15158,381094.62935715,0
+HYT.US,D,20201012,000000,9.1759,9.21611,9.1759,9.21611,288207.72515354,0
+HYT.US,D,20201013,000000,9.2339,9.2339,9.10202,9.14505,352540.19806975,0
+HYT.US,D,20201014,000000,9.14971,9.15905,9.05899,9.08332,325419.58286698,0
+HYT.US,D,20201015,000000,9.03374,9.04029,8.98323,9.0197,285192.54144086,0
+HYT.US,D,20201016,000000,9.0197,9.05899,8.92619,8.92619,269555.28548421,0
+HYT.US,D,20201019,000000,8.91775,9.0197,8.87727,8.89346,370815.20516794,0
+HYT.US,D,20201020,000000,8.93367,9.01034,8.93367,8.98323,169169.98291999,0
+HYT.US,D,20201021,000000,8.95798,9.01034,8.95143,8.99167,168362.7262877,0
+HYT.US,D,20201022,000000,9.0197,9.0197,8.95798,8.97482,468985.09615321,0
+HYT.US,D,20201023,000000,8.99167,9.0197,8.95798,8.98323,220485.84359578,0
+HYT.US,D,20201026,000000,8.95143,8.98978,8.89346,8.91027,292207.6550362,0
+HYT.US,D,20201027,000000,8.90185,8.95798,8.84108,8.90185,252152.75707737,0
+HYT.US,D,20201028,000000,8.81031,8.87727,8.74577,8.78636,438355.32033166,0
+HYT.US,D,20201029,000000,8.78636,8.8494,8.7699,8.83266,189214.53932473,0
+HYT.US,D,20201030,000000,8.83266,8.87165,8.75212,8.79291,484053.53021796,0
+HYT.US,D,20201102,000000,8.85959,8.89346,8.78636,8.82621,431842.73735512,0
+HYT.US,D,20201103,000000,8.85959,8.88597,8.82621,8.88597,393708.14788848,0
+HYT.US,D,20201104,000000,8.91775,9.01034,8.91682,9.001,212866.62404383,0
+HYT.US,D,20201105,000000,9.06835,9.17402,9.05057,9.17402,509728.56798117,0
+HYT.US,D,20201106,000000,9.1338,9.22453,9.1254,9.21611,250174.71102471,0
+HYT.US,D,20201109,000000,9.40691,9.41533,9.24137,9.29187,690411.84814161,0
+HYT.US,D,20201110,000000,9.30029,9.41533,9.29187,9.41533,323932.30607822,0
+HYT.US,D,20201111,000000,9.41533,9.42469,9.3246,9.34986,381025.13044178,0
+HYT.US,D,20201112,000000,9.33304,9.37511,9.30777,9.3246,344554.23808751,0
+HYT.US,D,20201113,000000,9.36388,9.36388,9.29001,9.29001,526383.71574437,0
+HYT.US,D,20201116,000000,9.29842,9.38541,9.29842,9.36388,392051.93527467,0
+HYT.US,D,20201117,000000,9.37323,9.38914,9.33863,9.38166,441693.40669725,0
+HYT.US,D,20201118,000000,9.39754,9.48083,9.38166,9.42374,331798.5140832,0
+HYT.US,D,20201119,000000,9.40597,9.46395,9.38166,9.43964,307094.32270692,0
+HYT.US,D,20201120,000000,9.42374,9.42655,9.35641,9.40597,355187.57213804,0
+HYT.US,D,20201123,000000,9.43123,9.43123,9.40597,9.42374,340357.57281368,0
+HYT.US,D,20201124,000000,9.48083,9.51637,9.42374,9.50694,268005.99427868,0
+HYT.US,D,20201125,000000,9.51637,9.66515,9.4845,9.6491,784638.47759058,0
+HYT.US,D,20201127,000000,9.6491,9.6491,9.5565,9.61449,250961.65258944,0
+HYT.US,D,20201130,000000,9.64268,9.65753,9.58083,9.6491,417554.8295706,0
+HYT.US,D,20201201,000000,9.64268,9.73043,9.63318,9.71469,553895.66330135,0
+HYT.US,D,20201202,000000,9.72212,9.77536,9.7061,9.76697,307706.98237619,0
+HYT.US,D,20201203,000000,9.78384,9.82308,9.77536,9.80808,357477.82870276,0
+HYT.US,D,20201204,000000,9.80808,9.84742,9.77536,9.79133,281778.54087543,0
+HYT.US,D,20201207,000000,9.80808,9.82308,9.73236,9.76697,385922.13093967,0
+HYT.US,D,20201208,000000,9.76697,9.84742,9.7436,9.80808,444156.87594334,0
+HYT.US,D,20201209,000000,9.85578,9.86422,9.8315,9.84005,321325.56214507,0
+HYT.US,D,20201210,000000,9.8315,9.86422,9.8147,9.82308,283658.21923247,0
+HYT.US,D,20201211,000000,9.77536,9.8147,9.75763,9.77536,370569.28592896,0
+HYT.US,D,20201214,000000,9.78949,9.8222,9.72019,9.72019,356330.56199221,0
+HYT.US,D,20201215,000000,9.72019,9.78198,9.72019,9.77351,345945.28560886,0
+HYT.US,D,20201216,000000,9.74644,9.76513,9.70348,9.71286,391607.14221634,0
+HYT.US,D,20201217,000000,9.74644,9.75578,9.70348,9.71286,394160.42544536,0
+HYT.US,D,20201218,000000,9.71286,9.73709,9.61172,9.64718,542559.85559861,0
+HYT.US,D,20201221,000000,9.54527,9.63051,9.52379,9.5547,753790.5820962,0
+HYT.US,D,20201222,000000,9.53597,9.5547,9.50327,9.5276,596151.00384195,0
+HYT.US,D,20201223,000000,9.5276,9.59589,9.52104,9.5547,363593.7332547,0
+HYT.US,D,20201224,000000,9.57808,9.67055,9.57808,9.6398,283673.18822962,0
+HYT.US,D,20201228,000000,9.66322,9.69586,9.61642,9.66322,391703.37148377,0
+HYT.US,D,20201229,000000,9.65485,9.68368,9.62112,9.6398,414534.29978751,0
+HYT.US,D,20201230,000000,9.68658,9.69045,9.63787,9.65293,951444.42817415,0
+HYT.US,D,20201231,000000,9.63787,9.67828,9.59398,9.67828,1209178.4827621,0
+HYT.US,D,20210104,000000,9.66969,9.67828,9.47894,9.51914,1143681.63571,0
+HYT.US,D,20210105,000000,9.50983,9.57619,9.50983,9.55184,750783.95209621,0
+HYT.US,D,20210106,000000,9.50138,9.73709,9.44896,9.48357,1435008.2583422,0
+HYT.US,D,20210107,000000,9.493,9.55564,9.493,9.51914,828694.37464616,0
+HYT.US,D,20210108,000000,9.55841,9.56401,9.493,9.50983,461925.07556642,0
+HYT.US,D,20210111,000000,9.50983,9.53311,9.46678,9.47422,731167.08132447,0
+HYT.US,D,20210112,000000,9.48357,9.493,9.41533,9.41533,590808.14107168,0
+HYT.US,D,20210113,000000,9.42469,9.48357,9.41533,9.44896,407804.66635222,0
+HYT.US,D,20210114,000000,9.45744,9.48357,9.43217,9.43964,567776.20052043,0
+HYT.US,D,20210115,000000,9.43217,9.45744,9.39009,9.44896,1000711.6746679,0
+HYT.US,D,20210119,000000,9.48357,9.52476,9.46678,9.50983,365703.29263948,0
+HYT.US,D,20210120,000000,9.55184,9.57619,9.53311,9.54253,458284.40161548,0
+HYT.US,D,20210121,000000,9.55184,9.58459,9.52476,9.53311,304621.23053408,0
+HYT.US,D,20210122,000000,9.51914,9.54253,9.50138,9.51914,269088.03893017,0
+HYT.US,D,20210125,000000,9.53311,9.54253,9.45272,9.47422,357476.75948868,0
+HYT.US,D,20210126,000000,9.47422,9.493,9.43964,9.48357,406757.90576543,0
+HYT.US,D,20210127,000000,9.43964,9.46678,9.31245,9.37417,675737.95407326,0
+HYT.US,D,20210128,000000,9.3826,9.43964,9.3826,9.42469,408173.54521069,0
+HYT.US,D,20210129,000000,9.39849,9.42469,9.31245,9.39849,669132.34947156,0
+HYT.US,D,20210201,000000,9.40691,9.47422,9.37417,9.46678,571237.24650547,0
+HYT.US,D,20210202,000000,9.50983,9.61929,9.50138,9.60049,541427.55788523,0
+HYT.US,D,20210203,000000,9.62858,9.67828,9.59398,9.66969,534225.33182547,0
+HYT.US,D,20210204,000000,9.68658,9.78568,9.68658,9.74546,373851.77316225,0
+HYT.US,D,20210205,000000,9.74546,9.81286,9.74546,9.7885,353477.8988201,0
+HYT.US,D,20210208,000000,9.781,9.86344,9.781,9.86344,497026.304681,0
+HYT.US,D,20210209,000000,9.84644,9.97375,9.8427,9.96433,506690.93077277,0
+HYT.US,D,20210210,000000,9.99051,9.99051,9.84644,9.86344,487560.55240857,0
+HYT.US,D,20210211,000000,9.81286,9.88113,9.80535,9.83906,437229.43790278,0
+HYT.US,D,20210212,000000,9.84457,9.89695,9.82503,9.8371,291534.05016422,0
+HYT.US,D,20210216,000000,9.8371,9.90629,9.80351,9.85302,782419.8583694,0
+HYT.US,D,20210217,000000,9.86148,9.93251,9.8371,9.92507,370122.35444246,0
+HYT.US,D,20210218,000000,9.88851,9.93251,9.85302,9.90629,243964.71563352,0
+HYT.US,D,20210219,000000,9.90629,9.95491,9.84457,9.84457,361467.06644458,0
+HYT.US,D,20210222,000000,9.86148,9.90629,9.81928,9.85302,296454.57337189,0
+HYT.US,D,20210223,000000,9.80351,9.8147,9.67539,9.76133,585909.00214562,0
+HYT.US,D,20210224,000000,9.7173,9.80351,9.69209,9.77906,379711.06633438,0
+HYT.US,D,20210225,000000,9.77906,9.8371,9.61546,9.61546,550537.26186817,0
+HYT.US,D,20210226,000000,9.7173,9.77906,9.63414,9.74263,359219.57844315,0
+HYT.US,D,20210301,000000,9.77906,9.89695,9.73429,9.88015,465769.96940711,0
+HYT.US,D,20210302,000000,9.85302,9.98208,9.8371,9.95491,379146.52129882,0
+HYT.US,D,20210303,000000,9.92507,10.0242,9.88851,9.95491,397278.25370995,0
+HYT.US,D,20210304,000000,9.96354,10.0074,9.74263,9.81928,706616.85677605,0
+HYT.US,D,20210305,000000,9.85302,9.89695,9.7259,9.88015,321292.41650851,0
+HYT.US,D,20210308,000000,9.90629,10.0074,9.87081,9.89695,822569.91638155,0
+HYT.US,D,20210309,000000,9.96354,9.96354,9.89695,9.92507,394427.72896599,0
+HYT.US,D,20210310,000000,9.94103,9.99328,9.90629,9.98208,339322.5735818,0
+HYT.US,D,20210311,000000,10.0074,10.0429,9.98208,10.0074,292395.8367147,0
+HYT.US,D,20210312,000000,9.96255,10.0317,9.96255,9.98862,285176.50322963,0
+HYT.US,D,20210315,000000,9.99616,10.0148,9.91288,9.93925,378434.42471986,0
+HYT.US,D,20210316,000000,9.93052,9.93925,9.82503,9.82503,523641.18162275,0
+HYT.US,D,20210317,000000,9.80165,9.83425,9.73043,9.82503,353914.13816576,0
+HYT.US,D,20210318,000000,9.81664,9.8427,9.72212,9.75763,414261.65019646,0
+HYT.US,D,20210319,000000,9.81664,9.81664,9.72212,9.73893,474385.69648395,0
+HYT.US,D,20210322,000000,9.74838,9.7922,9.74838,9.76697,294970.50422539,0
+HYT.US,D,20210323,000000,9.78471,9.82503,9.76697,9.78471,302662.43033493,0
+HYT.US,D,20210324,000000,9.82503,9.85126,9.78753,9.80905,224877.10583262,0
+HYT.US,D,20210325,000000,9.7922,9.8427,9.76697,9.8427,189302.2148795,0
+HYT.US,D,20210326,000000,9.83425,9.86796,9.76697,9.80905,437016.66430036,0
+HYT.US,D,20210329,000000,9.83425,9.90364,9.82503,9.90364,249368.52360651,0
+HYT.US,D,20210330,000000,9.89509,9.93925,9.8773,9.90364,271136.65311224,0
+HYT.US,D,20210331,000000,9.93925,10.0831,9.93925,10.0757,811608.33360771,0
+HYT.US,D,20210401,000000,10.0831,10.1177,10.069,10.0757,393058.0657263,0
+HYT.US,D,20210405,000000,10.1083,10.143,10.0597,10.0757,353204.18001498,0
+HYT.US,D,20210406,000000,10.0906,10.1691,10.0906,10.143,403186.73072988,0
+HYT.US,D,20210407,000000,10.1691,10.2195,10.143,10.1879,513309.36594348,0
+HYT.US,D,20210408,000000,10.1879,10.2195,10.1879,10.2057,212383.33927854,0
+HYT.US,D,20210409,000000,10.1972,10.216,10.143,10.1607,354459.43734785,0
+HYT.US,D,20210412,000000,10.1691,10.2795,10.1691,10.1972,547392.70325153,0
+HYT.US,D,20210413,000000,10.2195,10.2458,10.1691,10.1879,335159.05394452,0
+HYT.US,D,20210414,000000,10.2263,10.2439,10.1672,10.1766,272610.03011794,0
+HYT.US,D,20210415,000000,10.2263,10.2345,10.186,10.2263,268810.04326871,0
+HYT.US,D,20210416,000000,10.2345,10.2532,10.186,10.2113,350088.49017856,0
+HYT.US,D,20210419,000000,10.2113,10.2786,10.2113,10.2263,443354.96538147,0
+HYT.US,D,20210420,000000,10.2532,10.2786,10.2038,10.2113,245280.91816909,0
+HYT.US,D,20210421,000000,10.2345,10.2878,10.2263,10.2701,282962.16086475,0
+HYT.US,D,20210422,000000,10.2532,10.2786,10.1953,10.2186,323167.81800924,0
+HYT.US,D,20210423,000000,10.2532,10.2878,10.2345,10.2532,366788.54493322,0
+HYT.US,D,20210426,000000,10.2701,10.3243,10.2532,10.2532,306278.51236196,0
+HYT.US,D,20210427,000000,10.2532,10.2974,10.2345,10.2701,197187.66873799,0
+HYT.US,D,20210428,000000,10.2878,10.3243,10.2701,10.3151,297085.40968058,0
+HYT.US,D,20210429,000000,10.332,10.3579,10.2786,10.3151,483091.23754372,0
+HYT.US,D,20210430,000000,10.3243,10.3739,10.3151,10.3657,538814.39866759,0
+HYT.US,D,20210503,000000,10.3822,10.4609,10.3822,10.4003,636843.15339397,0
+HYT.US,D,20210504,000000,10.4003,10.4451,10.3496,10.4085,415888.99403005,0
+HYT.US,D,20210505,000000,10.4003,10.4003,10.3403,10.3403,258461.12016415,0
+HYT.US,D,20210506,000000,10.3739,10.4451,10.2701,10.3403,941911.31541453,0
+HYT.US,D,20210507,000000,10.3657,10.3918,10.332,10.3403,510880.11154803,0
+HYT.US,D,20210510,000000,10.3657,10.3993,10.3066,10.3151,515015.83161916,0
+HYT.US,D,20210511,000000,10.2786,10.2878,10.186,10.2627,459148.32659416,0
+HYT.US,D,20210512,000000,10.2439,10.2627,9.97653,10.0027,734024.02135292,0
+HYT.US,D,20210513,000000,10.0645,10.1317,10.0101,10.0551,603029.25803472,0
+HYT.US,D,20210514,000000,10.1233,10.1486,10.0869,10.1402,274440.52462719,0
+HYT.US,D,20210517,000000,10.1486,10.2786,10.1402,10.2627,313765.14936767,0
+HYT.US,D,20210518,000000,10.2627,10.2926,10.2186,10.2532,253823.9386883,0
+HYT.US,D,20210519,000000,10.2113,10.3579,10.1579,10.3579,591168.46621749,0
+HYT.US,D,20210520,000000,10.3505,10.4319,10.3243,10.4012,316746.11822971,0
+HYT.US,D,20210521,000000,10.4188,10.4367,10.3657,10.3926,366712.63073336,0
+HYT.US,D,20210524,000000,10.4367,10.4628,10.4012,10.4367,268935.14131636,0
+HYT.US,D,20210525,000000,10.4807,10.5059,10.4095,10.4272,380167.62074762,0
+HYT.US,D,20210526,000000,10.4712,10.4984,10.4095,10.4367,444581.35393409,0
+HYT.US,D,20210527,000000,10.4984,10.5059,10.4272,10.4535,242442.15478003,0
+HYT.US,D,20210528,000000,10.5059,10.5059,10.4807,10.4984,245815.52521034,0
+HYT.US,D,20210601,000000,10.5217,10.5666,10.4984,10.5143,435026.85689283,0
+HYT.US,D,20210602,000000,10.5489,10.5843,10.5217,10.5489,336727.59100357,0
+HYT.US,D,20210603,000000,10.5489,10.5843,10.4899,10.5489,258882.39051265,0
+HYT.US,D,20210604,000000,10.5843,10.593,10.5489,10.5666,288912.3372339,0
+HYT.US,D,20210607,000000,10.5843,10.6198,10.5489,10.5666,312768.64184277,0
+HYT.US,D,20210608,000000,10.6106,10.6443,10.5843,10.6443,275440.23979433,0
+HYT.US,D,20210609,000000,10.6526,10.7145,10.6405,10.6882,352735.86424684,0
+HYT.US,D,20210610,000000,10.7499,10.7761,10.7145,10.7499,535230.39306303,0
+HYT.US,D,20210611,000000,10.7855,10.8098,10.7228,10.7499,543935.9341228,0
+HYT.US,D,20210614,000000,10.79,10.7995,10.677,10.6957,453490.04566953,0
+HYT.US,D,20210615,000000,10.7481,10.7575,10.6957,10.7218,417249.034343,0
+HYT.US,D,20210616,000000,10.7481,10.7752,10.6957,10.7481,508177.13834746,0
+HYT.US,D,20210617,000000,10.7667,10.7995,10.6677,10.6863,562426.92246565,0
+HYT.US,D,20210618,000000,10.677,10.7078,10.6266,10.6583,331517.31077951,0
+HYT.US,D,20210621,000000,10.677,10.7303,10.6677,10.7218,328487.1580697,0
+HYT.US,D,20210622,000000,10.7218,10.7827,10.7218,10.7575,218546.28925011,0
+HYT.US,D,20210623,000000,10.7752,10.7995,10.7667,10.7837,291345.86848569,0
+HYT.US,D,20210624,000000,10.8256,10.8791,10.79,10.8174,369461.58013948,0
+HYT.US,D,20210625,000000,10.8444,10.9147,10.6583,10.677,688166.49856833,0
+HYT.US,D,20210628,000000,10.7303,10.851,10.7126,10.835,283797.2170632,0
+HYT.US,D,20210629,000000,10.8256,10.835,10.7995,10.808,234256.25176438,0
+HYT.US,D,20210630,000000,10.8705,10.8883,10.7752,10.7837,424531.45145895,0
+HYT.US,D,20210701,000000,10.8444,10.8705,10.7837,10.7837,275913.90163287,0
+HYT.US,D,20210702,000000,10.835,10.9239,10.808,10.9239,355370.40774615,0
+HYT.US,D,20210706,000000,10.9061,10.9147,10.8612,10.8612,327212.65488334,0
+HYT.US,D,20210707,000000,10.8791,10.8791,10.6863,10.7995,353234.11800929,0
+HYT.US,D,20210708,000000,10.7481,10.79,10.6957,10.7837,414555.68406917,0
+HYT.US,D,20210709,000000,10.7837,10.9147,10.7837,10.8968,337801.08194239,0
+HYT.US,D,20210712,000000,10.9147,11.0463,10.9147,11.0184,620202.97462794,0
+HYT.US,D,20210713,000000,11.0015,11.0716,10.9752,11.0015,339295.84322974,0
+HYT.US,D,20210714,000000,11.0351,11.0577,10.938,10.9455,569084.9185574,0
+HYT.US,D,20210715,000000,10.9734,10.982,10.8144,10.8583,462995.35886302,0
+HYT.US,D,20210716,000000,10.9034,10.9034,10.7265,10.7265,866932.67787882,0
+HYT.US,D,20210719,000000,10.692,10.692,10.4367,10.5769,1004103.2217376,0
+HYT.US,D,20210720,000000,10.5686,10.7968,10.5686,10.7798,262116.76311221,0
+HYT.US,D,20210721,000000,10.7798,10.8762,10.7631,10.7873,362987.4888699,0
+HYT.US,D,20210722,000000,10.7968,10.8418,10.7873,10.8052,289184.98682494,0
+HYT.US,D,20210723,000000,10.8762,10.8856,10.8583,10.8762,177740.80300536,0
+HYT.US,D,20210726,000000,10.894,10.9034,10.8324,10.851,178660.32711632,0
+HYT.US,D,20210727,000000,10.8324,10.8418,10.7631,10.8228,185740.66277066,0
+HYT.US,D,20210728,000000,10.8324,10.9127,10.8228,10.9127,258901.63636612,0
+HYT.US,D,20210729,000000,10.9295,10.9734,10.9034,10.9455,227869.83604956,0
+HYT.US,D,20210730,000000,10.938,10.9996,10.9295,10.9548,245921.3774045,0
+HYT.US,D,20210802,000000,10.9734,11.009,10.9455,10.9548,230166.50789879,0
+HYT.US,D,20210803,000000,10.9913,11.0707,10.921,11.0446,283960.80681782,0
+HYT.US,D,20210804,000000,11.054,11.096,11.0259,11.096,375346.53444958,0
+HYT.US,D,20210805,000000,11.0866,11.1766,11.0707,11.0866,343296.84232647,0
+HYT.US,D,20210806,000000,11.0446,11.1054,11.0446,11.0623,249041.34409725,0
+HYT.US,D,20210809,000000,11.0623,11.1008,11.0259,11.0707,343717.0434609,0
+HYT.US,D,20210810,000000,11.0866,11.096,10.9913,11.009,374407.76448515,0
+HYT.US,D,20210811,000000,11.0446,11.1054,10.9913,11.0866,464265.58519303,0
+HYT.US,D,20210812,000000,11.096,11.1232,11.054,11.0866,355199.33349294,0
+HYT.US,D,20210813,000000,11.0764,11.1034,11.0156,11.0239,371160.56131658,0
+HYT.US,D,20210816,000000,11.0239,11.0428,10.9614,10.9791,338784.75889831,0
+HYT.US,D,20210817,000000,10.9791,10.9968,10.9276,10.9708,402680.99246886,0
+HYT.US,D,20210818,000000,10.9884,11.0604,10.9614,10.9791,168962.55538799,0
+HYT.US,D,20210819,000000,10.9276,11.0306,10.9183,10.9968,435970.97292768,0
+HYT.US,D,20210820,000000,11.0156,11.0604,11.0063,11.0239,141579.98273502,0
+HYT.US,D,20210823,000000,11.0156,11.1213,11.0156,11.0521,275855.09485835,0
+HYT.US,D,20210824,000000,11.0521,11.0941,11.0428,11.0689,221528.32732622,0
+HYT.US,D,20210825,000000,11.0847,11.0847,11.0334,11.0521,268474.3100468,0
+HYT.US,D,20210826,000000,11.0689,11.0689,10.9708,10.9884,478389.90322293,0
+HYT.US,D,20210827,000000,11.0239,11.1474,10.9968,11.1034,335966.31057683,0
+HYT.US,D,20210830,000000,11.139,11.139,11.1034,11.1213,236575.37710933,0
+HYT.US,D,20210831,000000,11.1923,11.1923,11.0978,11.1662,366421.80450291,0
+HYT.US,D,20210901,000000,11.1848,11.1923,11.1306,11.1662,335031.81746872,0
+HYT.US,D,20210902,000000,11.2016,11.2111,11.139,11.139,368723.82242256,0
+HYT.US,D,20210903,000000,11.139,11.1662,11.112,11.112,187766.823457,0
+HYT.US,D,20210907,000000,11.1034,11.112,11.0604,11.0689,339521.44740115,0
+HYT.US,D,20210908,000000,11.0847,11.1662,11.0604,11.139,292129.60240817,0
+HYT.US,D,20210909,000000,11.1474,11.1756,11.1306,11.1306,197968.1950182,0
+HYT.US,D,20210910,000000,11.1474,11.2111,11.1034,11.139,493323.61631328,0
+HYT.US,D,20210913,000000,11.2111,11.2363,11.1568,11.2111,340887.90299861,0
+HYT.US,D,20210914,000000,11.2345,11.2345,11.082,11.1008,437983.23383096,0
+HYT.US,D,20210915,000000,11.137,11.1914,11.1278,11.1644,245179.34283126,0
+HYT.US,D,20210916,000000,11.1644,11.1736,11.0399,11.0661,398024.56513954,0
+HYT.US,D,20210917,000000,11.0577,11.0735,11.0127,11.0212,391507.70530668,0
+HYT.US,D,20210920,000000,10.9239,10.9483,10.7808,10.8237,872419.88455023,0
+HYT.US,D,20210921,000000,10.8331,10.8791,10.7808,10.7808,552615.81404457,0
+HYT.US,D,20210922,000000,10.8154,10.8968,10.8013,10.8062,319156.12677166,0
+HYT.US,D,20210923,000000,10.8602,10.9239,10.8426,10.9239,225419.19737245,0
+HYT.US,D,20210924,000000,10.9061,10.9239,10.7883,10.7883,282827.43989037,0
+HYT.US,D,20210927,000000,10.7883,10.9061,10.7883,10.9061,240804.11880564,0
+HYT.US,D,20210928,000000,10.8426,10.9314,10.7547,10.8237,591517.03000838,0
+HYT.US,D,20210929,000000,10.851,10.9239,10.8266,10.851,248080.1206371,0
+HYT.US,D,20210930,000000,10.9239,10.9576,10.8602,10.8791,347802.51047016,0
+HYT.US,D,20211001,000000,10.8968,10.8968,10.7976,10.851,249804.76295216,0
+HYT.US,D,20211004,000000,10.8696,10.9239,10.8062,10.8237,309600.5605163,0
+HYT.US,D,20211005,000000,10.8154,10.8883,10.8154,10.8237,164307.19727275,0
+HYT.US,D,20211006,000000,10.8237,10.9147,10.764,10.9147,203260.80472659,0
+HYT.US,D,20211007,000000,10.9239,10.9847,10.8968,10.9061,267282.13634481,0
+HYT.US,D,20211008,000000,10.9407,10.9847,10.9147,10.9762,264832.56688178,0
+HYT.US,D,20211011,000000,10.9762,11.0492,10.9762,10.9942,418805.81004712,0
+HYT.US,D,20211012,000000,11.0306,11.0577,10.9942,11.0399,329916.69729801,0
+HYT.US,D,20211013,000000,11.0577,11.0577,11.0035,11.0127,321618.52680368,0
+HYT.US,D,20211014,000000,11.0642,11.081,10.965,10.965,278412.6549437,0
+HYT.US,D,20211015,000000,10.9744,10.9744,10.894,10.894,241294.8880695,0
+HYT.US,D,20211018,000000,10.894,10.921,10.8762,10.8856,223356.68340733,0
+HYT.US,D,20211019,000000,10.8856,10.921,10.8856,10.9127,220146.90273163,0
+HYT.US,D,20211020,000000,10.9295,10.9557,10.9127,10.921,169491.81635883,0
+HYT.US,D,20211021,000000,10.9463,10.9463,10.8856,10.8856,168755.12785598,0
+HYT.US,D,20211022,000000,10.894,10.9463,10.8856,10.9463,202174.48321879,0
+HYT.US,D,20211025,000000,10.938,10.983,10.894,10.894,335756.74461665,0
+HYT.US,D,20211026,000000,10.894,10.921,10.894,10.9127,229105.84752893,0
+HYT.US,D,20211027,000000,10.938,10.9463,10.8856,10.9034,260446.65071536,0
+HYT.US,D,20211028,000000,10.9127,10.9557,10.9034,10.921,207856.28685323,0
+HYT.US,D,20211029,000000,10.938,10.9605,10.9034,10.921,273109.35309448,0
+HYT.US,D,20211101,000000,10.938,10.9463,10.894,10.9127,276280.64206319,0
+HYT.US,D,20211102,000000,10.938,10.965,10.921,10.938,237228.66691374,0
+HYT.US,D,20211103,000000,10.965,10.965,10.921,10.9463,258395.89810511,0
+HYT.US,D,20211104,000000,10.9463,10.983,10.9259,10.965,197217.60673229,0
+HYT.US,D,20211105,000000,10.965,11.0194,10.965,11.0108,195295.15981193,0
+HYT.US,D,20211108,000000,11.038,11.0998,11.0194,11.0998,241484.1389621,0
+HYT.US,D,20211109,000000,11.1082,11.154,10.938,11.154,187521.97343213,0
+HYT.US,D,20211110,000000,11.1268,11.1492,11.081,11.0904,295043.21078299,0
+HYT.US,D,20211111,000000,11.0904,11.199,11.0726,11.1447,499830.85321942,0
+HYT.US,D,20211112,000000,11.1522,11.1522,11.1073,11.1156,218226.59423946,0
+HYT.US,D,20211115,000000,11.1428,11.1595,11.1073,11.1522,264811.18260014,0
+HYT.US,D,20211116,000000,11.1522,11.1708,11.1249,11.1344,174192.08146553,0
+HYT.US,D,20211117,000000,11.1249,11.1522,11.1073,11.1156,200213.54459146,0
+HYT.US,D,20211118,000000,11.1522,11.1614,11.0791,11.0791,171429.23227633,0
+HYT.US,D,20211119,000000,11.1073,11.1249,11.0791,11.0978,259019.24991519,0
+HYT.US,D,20211122,000000,11.0886,11.1156,10.9717,10.9717,409827.61939634,0
+HYT.US,D,20211123,000000,10.9435,10.9903,10.8724,10.9351,382801.09503283,0
+HYT.US,D,20211124,000000,10.8818,10.9893,10.8538,10.9435,322443.96007539,0
+HYT.US,D,20211126,000000,10.8724,10.9267,10.8184,10.9173,371332.70478386,0
+HYT.US,D,20211129,000000,10.9622,10.9987,10.8995,10.9801,276095.66802692,0
+HYT.US,D,20211130,000000,10.9801,11.0351,10.9089,10.9351,400844.08267512,0
+HYT.US,D,20211201,000000,10.9893,11.0791,10.8818,10.8818,330406.39734779,0
+HYT.US,D,20211202,000000,10.8995,10.9987,10.8995,10.9801,196983.44884821,0
+HYT.US,D,20211203,000000,10.9801,10.9913,10.8359,10.8818,674822.70681865,0
+HYT.US,D,20211206,000000,10.8995,10.9622,10.8818,10.9622,291596.06458099,0
+HYT.US,D,20211207,000000,11.0081,11.0623,10.9717,10.9987,355066.75094672,0
+HYT.US,D,20211208,000000,11.0351,11.0351,10.9089,10.9435,275762.07323316,0
+HYT.US,D,20211209,000000,10.9717,10.9717,10.9089,10.9267,254357.47651547,0
+HYT.US,D,20211210,000000,10.9351,10.9528,10.8359,10.8724,501182.3398197,0
+HYT.US,D,20211213,000000,10.8818,10.8818,10.7995,10.8453,493796.20893775,0
+HYT.US,D,20211214,000000,10.8246,10.851,10.6517,10.734,652879.2262034,0
+HYT.US,D,20211215,000000,10.6975,10.7163,10.5891,10.6892,673260.58504411,0
+HYT.US,D,20211216,000000,10.6975,10.7173,10.6164,10.6433,685459.24851143,0
+HYT.US,D,20211217,000000,10.6164,10.6349,10.5161,10.5974,560378.30828357,0
+HYT.US,D,20211220,000000,10.5433,10.575,10.4525,10.4703,467256.1769818,0
+HYT.US,D,20211221,000000,10.5433,10.6433,10.4525,10.6164,777471.53559554,0
+HYT.US,D,20211222,000000,10.6705,10.7883,10.6349,10.7883,704146.97224547,0
+HYT.US,D,20211223,000000,10.7976,11.0791,10.7976,11.053,869141.67417327,0
+HYT.US,D,20211227,000000,11.0886,11.1034,10.9978,11.0165,233681.014588,0
+HYT.US,D,20211228,000000,11.0437,11.0978,10.9922,11.0886,252089.67344648,0
+HYT.US,D,20211229,000000,11.0978,11.1614,11.0437,11.1428,358812.20787771,0
+HYT.US,D,20211230,000000,11.1419,11.1522,11.1008,11.1325,220115.89552323,0
+HYT.US,D,20211231,000000,11.1325,11.3065,11.1054,11.2876,572120.41733762,0
+HYT.US,D,20220103,000000,11.2784,11.3615,11.1595,11.1782,317757.59475175,0
+HYT.US,D,20220104,000000,11.1782,11.2055,11.1054,11.1502,317051.91345729,0
+HYT.US,D,20220105,000000,11.1325,11.1868,10.9856,11.0044,295931.72768555,0
+HYT.US,D,20220106,000000,11.0315,11.0866,10.9407,11.0137,392811.07727325,0
+HYT.US,D,20220107,000000,11.0408,11.0866,10.9856,11.0594,411386.53352862,0
+HYT.US,D,20220110,000000,11.0408,11.0501,10.9108,10.9679,474239.21415464,0
+HYT.US,D,20220111,000000,11.0137,11.0137,10.9493,10.9679,346888.33242963,0
+HYT.US,D,20220112,000000,11.0221,11.1325,10.9679,10.9951,432154.94786722,0
+HYT.US,D,20220113,000000,11.0408,11.0408,10.9585,10.9951,289397.76042736,0
+HYT.US,D,20220114,000000,10.9679,10.9951,10.8669,10.922,574275.95292797,0
+HYT.US,D,20220118,000000,10.8398,10.8856,10.7116,10.7387,620551.53841883,0
+HYT.US,D,20220119,000000,10.7023,10.7667,10.6517,10.6751,564350.43860008,0
+HYT.US,D,20220120,000000,10.6751,10.7667,10.6106,10.6106,459179.33380255,0
+HYT.US,D,20220121,000000,10.6106,10.6106,10.3545,10.3545,1331219.6473535,0
+HYT.US,D,20220124,000000,10.2637,10.2813,9.76046,10.0811,1907585.9138127,0
+HYT.US,D,20220125,000000,9.91585,10.1813,9.90629,10.0811,673155.80206404,0
+HYT.US,D,20220126,000000,10.1907,10.3188,10.1447,10.2263,557579.10581557,0
+HYT.US,D,20220127,000000,10.2907,10.3281,10.1355,10.2084,420727.18775337,0
+HYT.US,D,20220128,000000,10.2263,10.2542,10.0981,10.2542,343981.13933929,0
+HYT.US,D,20220131,000000,10.2637,10.3637,10.1719,10.217,647102.2625156,0
+HYT.US,D,20220201,000000,10.2721,10.4003,10.2449,10.4003,320595.28892671,0
+HYT.US,D,20220202,000000,10.4647,10.4824,10.3918,10.4824,290319.42296649,0
+HYT.US,D,20220203,000000,10.4095,10.4282,10.3,10.3451,404028.2022128,0
+HYT.US,D,20220204,000000,10.2907,10.3096,10.2,10.217,402144.24699944,0
+HYT.US,D,20220207,000000,10.217,10.2542,9.9793,10.0625,1351994.4769765,0
+HYT.US,D,20220208,000000,10.0625,10.1261,10.0625,10.0888,284273.0173299,0
+HYT.US,D,20220209,000000,10.1355,10.2449,10.1355,10.1907,495732.55564117,0
+HYT.US,D,20220210,000000,10.0981,10.2355,10.0811,10.0981,420414.9772413,0
+HYT.US,D,20220211,000000,10.1261,10.1355,9.9793,10.0167,564508.68228429,0
+HYT.US,D,20220214,000000,9.95045,10.0054,9.69683,9.73805,1072058.1919653,0
+HYT.US,D,20220215,000000,9.77449,9.91288,9.77449,9.84005,431743.30044544,0
+HYT.US,D,20220216,000000,9.85774,9.99616,9.83052,9.95045,402344.19003287,0
+HYT.US,D,20220217,000000,9.95045,9.95967,9.84005,9.86698,237987.80891231,0
+HYT.US,D,20220218,000000,9.86698,9.93152,9.81189,9.89509,468945.53523215,0
+HYT.US,D,20220222,000000,9.86698,9.90364,9.54433,9.5818,979456.76792173,0
+HYT.US,D,20220223,000000,9.59113,9.67345,9.56316,9.62763,467524.54971651,0
+HYT.US,D,20220224,000000,9.45272,9.60894,9.43407,9.5818,1075464.7080323,0
+HYT.US,D,20220225,000000,9.63692,9.83052,9.61354,9.82123,512879.54188231,0
+HYT.US,D,20220228,000000,9.77449,9.968,9.76513,9.95967,544838.35080843,0
+HYT.US,D,20220301,000000,9.95967,10.1345,9.95967,10.1345,452141.7667115,0
+HYT.US,D,20220302,000000,10.1252,10.2449,10.0878,10.1252,461496.32071934,0
+HYT.US,D,20220303,000000,10.1524,10.1897,9.98684,10.0054,632287.23218839,0
+HYT.US,D,20220304,000000,9.99616,10.0355,9.84005,9.85774,601601.85723458,0
+HYT.US,D,20220307,000000,9.88585,9.91189,9.73805,9.73805,473663.97697825,0
+HYT.US,D,20220308,000000,9.7286,9.86698,9.67345,9.7286,2158568.9506838,0
+HYT.US,D,20220309,000000,9.84005,9.85774,9.80253,9.83052,204536.37712703,0
+HYT.US,D,20220310,000000,9.7286,9.77449,9.57248,9.5818,535899.72107866,0
+HYT.US,D,20220311,000000,9.62763,9.62763,9.51725,9.53501,366446.39642681,0
+HYT.US,D,20220314,000000,9.50601,9.56126,9.23668,9.26474,635664.87947505,0
+HYT.US,D,20220315,000000,9.26474,9.36669,9.18057,9.33863,575781.40635613,0
+HYT.US,D,20220316,000000,9.37605,9.54253,9.37605,9.54253,407826.05063388,0
+HYT.US,D,20220317,000000,9.49667,9.84928,9.49667,9.80253,377341.68792755,0
+HYT.US,D,20220318,000000,9.81189,9.90452,9.78471,9.89607,188450.05125574,0
+HYT.US,D,20220321,000000,9.8773,9.90452,9.7286,9.75666,349310.10232649,0
+HYT.US,D,20220322,000000,9.75666,9.81189,9.71923,9.81189,280214.28067272,0
+HYT.US,D,20220323,000000,9.73805,9.78384,9.67731,9.71923,290960.95141599,0
+HYT.US,D,20220324,000000,9.71923,9.7286,9.62667,9.64536,356358.36155837,0
+HYT.US,D,20220325,000000,9.64536,9.68176,9.53311,9.56126,485253.18841854,0
+HYT.US,D,20220328,000000,9.56126,9.64536,9.56126,9.62667,259260.89229786,0
+HYT.US,D,20220329,000000,9.66322,9.83052,9.58929,9.78384,559348.65512211,0
+HYT.US,D,20220330,000000,9.79318,9.8773,9.78384,9.86796,272354.4879522,0
+HYT.US,D,20220331,000000,9.88673,10.0906,9.86894,9.99804,632374.90774318,0
+HYT.US,D,20220401,000000,10.0167,10.128,9.96066,10.128,307035.51593237,0
+HYT.US,D,20220404,000000,10.1373,10.2945,10.0766,10.2805,287755.44759663,0
+HYT.US,D,20220405,000000,10.2757,10.3039,10.0718,10.0811,399140.82464168,0
+HYT.US,D,20220406,000000,9.98862,10.0251,9.88673,9.93251,482211.27435382,0
+HYT.US,D,20220407,000000,9.90452,9.96066,9.84928,9.89607,292170.2325433,0
+HYT.US,D,20220408,000000,9.95135,9.95135,9.82123,9.83052,255823.36902259,0
+HYT.US,D,20220411,000000,9.79318,9.82123,9.64536,9.68176,368707.78421133,0
+HYT.US,D,20220412,000000,9.78384,9.83052,9.68176,9.70995,341598.93036347,0
+HYT.US,D,20220413,000000,9.69875,9.77954,9.68002,9.77351,344343.60291325,0
+HYT.US,D,20220414,000000,9.74546,9.77351,9.58652,9.58652,356188.35651926,0
+HYT.US,D,20220418,000000,9.58652,9.62389,9.48357,9.50232,457940.11468092,0
+HYT.US,D,20220419,000000,9.50232,9.73623,9.50044,9.7173,368577.34009325,0
+HYT.US,D,20220420,000000,9.80165,9.83906,9.75666,9.80165,315865.08582571,0
+HYT.US,D,20220421,000000,9.7922,9.82963,9.69093,9.75481,304548.52397647,0
+HYT.US,D,20220422,000000,9.73623,9.74546,9.58652,9.62389,284016.40595011,0
+HYT.US,D,20220425,000000,9.6052,9.74546,9.55841,9.73623,359935.95187843,0
+HYT.US,D,20220426,000000,9.72686,9.95135,9.63318,9.65197,474072.41675776,0
+HYT.US,D,20220427,000000,9.65197,9.78295,9.6052,9.61449,413750.56586504,0
+HYT.US,D,20220428,000000,9.69875,9.80165,9.56772,9.74546,665847.72381011,0
+HYT.US,D,20220429,000000,9.69875,9.74546,9.59589,9.64268,350861.53196021,0
+HYT.US,D,20220502,000000,9.61449,9.63318,9.48357,9.53036,590873.36313072,0
+HYT.US,D,20220503,000000,9.55841,9.67055,9.52571,9.63318,459834.76203513,0
+HYT.US,D,20220504,000000,9.59589,9.82025,9.55376,9.80165,439620.20059127,0
+HYT.US,D,20220505,000000,9.7173,9.80165,9.54909,9.62389,414463.73165806,0
+HYT.US,D,20220506,000000,9.61449,9.66128,9.43679,9.50232,588305.11090454,0
+HYT.US,D,20220509,000000,9.40878,9.43679,9.11884,9.13754,937587.41366487,0
+HYT.US,D,20220510,000000,9.25913,9.33396,9.14691,9.24043,455980.24526769,0
+HYT.US,D,20220511,000000,9.19368,9.37137,9.16561,9.16561,445727.55143054,0
+HYT.US,D,20220512,000000,9.13754,9.15626,8.96883,9.02533,498833.27648044,0
+HYT.US,D,20220513,000000,9.14602,9.22145,9.08944,9.12715,365386.05140571,0
+HYT.US,D,20220516,000000,9.17429,9.18805,9.08944,9.13658,308435.47062797,0
+HYT.US,D,20220517,000000,9.20258,9.20258,9.1083,9.16487,244406.63412172,0
+HYT.US,D,20220518,000000,9.12715,9.12715,8.98572,9.12715,722533.58160987,0
+HYT.US,D,20220519,000000,9.05172,9.22145,9.05172,9.15544,298596.54668528,0
+HYT.US,D,20220520,000000,9.23087,9.28744,9.09887,9.14602,311196.13884215,0
+HYT.US,D,20220523,000000,9.08001,9.28273,9.08001,9.18372,491681.05420236,0
+HYT.US,D,20220524,000000,9.13658,9.17429,9.06114,9.11772,329042.37934919,0
+HYT.US,D,20220525,000000,9.11772,9.27802,9.11112,9.2403,259960.97911941,0
+HYT.US,D,20220526,000000,9.28744,9.52313,9.26868,9.46659,343084.34905937,0
+HYT.US,D,20220527,000000,9.55147,9.74955,9.53264,9.74955,288369.45348926,0
+HYT.US,D,20220531,000000,9.74955,9.81547,9.62687,9.74955,343551.00062073,0
+HYT.US,D,20220601,000000,9.77779,9.81547,9.71179,9.74955,302130.37169089,0
+HYT.US,D,20220602,000000,9.7589,9.90029,9.69276,9.89095,447997.16519989,0
+HYT.US,D,20220603,000000,9.83425,9.8484,9.73825,9.82493,297866.87333477,0
+HYT.US,D,20220606,000000,9.87199,9.87199,9.72212,9.7589,246719.74106568,0
+HYT.US,D,20220607,000000,9.71179,9.87199,9.67403,9.85322,342886.02214578,0
+HYT.US,D,20220608,000000,9.77779,9.86118,9.7589,9.76824,397187.29474104,0
+HYT.US,D,20220609,000000,9.71179,9.78715,9.45717,9.46659,429076.56553,0
+HYT.US,D,20220610,000000,9.40061,9.41001,9.24728,9.3063,442189.47440438,0
+HYT.US,D,20220613,000000,9.14602,9.19315,8.77355,8.91028,1573350.7380108,0
+HYT.US,D,20220614,000000,8.92741,9.10804,8.88938,9.0415,1004773.1499715,0
+HYT.US,D,20220615,000000,9.05099,9.24115,9.05099,9.1841,450364.19226267,0
+HYT.US,D,20220616,000000,9.03198,9.08902,8.81332,8.84184,1011288.1094552,0
+HYT.US,D,20220617,000000,8.85133,9.0415,8.85133,9.00345,362466.93375786,0
+HYT.US,D,20220621,000000,9.06051,9.15558,9.03198,9.07952,354286.9466889,0
+HYT.US,D,20220622,000000,8.99397,9.16508,8.99397,9.07001,179083.55128564,0
+HYT.US,D,20220623,000000,9.05099,9.15558,9.0415,9.11755,324589.92278443,0
+HYT.US,D,20220624,000000,9.12706,9.26967,9.12706,9.16508,273984.86455351,0
+HYT.US,D,20220627,000000,9.21262,9.21262,9.05099,9.10804,467570.87973358,0
+HYT.US,D,20220628,000000,9.12706,9.21262,9.01297,9.0415,279659.42161111,0
+HYT.US,D,20220629,000000,9.0415,9.05099,8.94166,8.99397,212411.45025275,0
+HYT.US,D,20220630,000000,8.98445,9.15558,8.89099,9.06051,525813.1870461,0
+HYT.US,D,20220701,000000,9.06051,9.24115,9.06051,9.14608,274225.73083084,0
+HYT.US,D,20220705,000000,9.11755,9.11755,9.0082,9.08902,290441.60592948,0
+HYT.US,D,20220706,000000,9.07952,9.11755,9.00345,9.02247,352633.48909954,0
+HYT.US,D,20220707,000000,9.07001,9.11755,9.05575,9.06051,307495.77981867,0
+HYT.US,D,20220708,000000,9.06051,9.06991,8.97657,9.00345,401293.73620915,0
+HYT.US,D,20220711,000000,8.95591,9.16508,8.89412,9.12706,665237.94799676,0
+HYT.US,D,20220712,000000,9.13656,9.26967,9.12706,9.15558,297688.63060546,0
+HYT.US,D,20220713,000000,9.05099,9.27156,9.05099,9.26967,509718.27099503,0
+HYT.US,D,20220714,000000,9.18148,9.24571,9.09524,9.18148,473105.12430964,0
+HYT.US,D,20220715,000000,9.19109,9.31567,9.1719,9.21024,1115908.3118328,0
+HYT.US,D,20220718,000000,9.25816,9.32526,9.10482,9.11441,364299.0320937,0
+HYT.US,D,20220719,000000,9.15274,9.33483,9.13357,9.28692,318330.85795997,0
+HYT.US,D,20220720,000000,9.27733,9.41151,9.27733,9.35401,326429.75408368,0
+HYT.US,D,20220721,000000,9.37317,9.48819,9.34442,9.45943,270277.96410771,0
+HYT.US,D,20220722,000000,9.50736,9.55526,9.3957,9.45943,254498.57656859,0
+HYT.US,D,20220725,000000,9.44984,9.47381,9.39235,9.41151,195012.0697656,0
+HYT.US,D,20220726,000000,9.39235,9.4211,9.31567,9.35401,249130.2667829,0
+HYT.US,D,20220727,000000,9.38276,9.51118,9.38276,9.44026,340110.85766189,0
+HYT.US,D,20220728,000000,9.47858,9.65111,9.44026,9.57443,406871.97201118,0
+HYT.US,D,20220729,000000,9.61278,9.69905,9.56485,9.63193,466302.13503797,0
+HYT.US,D,20220801,000000,9.61278,9.7662,9.5936,9.6607,479573.181134,0
+HYT.US,D,20220802,000000,9.63193,9.7086,9.62237,9.64153,230616.11929269,0
+HYT.US,D,20220803,000000,9.69905,9.74691,9.65111,9.6607,371578.85665632,0
+HYT.US,D,20220804,000000,9.68947,9.75646,9.67847,9.72782,256156.54435274,0
+HYT.US,D,20220805,000000,9.6607,9.74691,9.62993,9.69905,307073.58016061,0
+HYT.US,D,20220808,000000,9.71817,9.81403,9.71817,9.75646,183548.19812026,0
+HYT.US,D,20220809,000000,9.7662,9.81403,9.73739,9.75646,364612.05307245,0
+HYT.US,D,20220810,000000,9.8715,9.90029,9.83317,9.83317,367712.00416541,0
+HYT.US,D,20220811,000000,9.86196,9.93875,9.7662,9.78528,580120.73652707,0
+HYT.US,D,20220812,000000,9.80263,9.82201,9.76406,9.79298,320379.26212442,0
+HYT.US,D,20220815,000000,9.75442,9.78334,9.7061,9.7254,507251.97869271,0
+HYT.US,D,20220816,000000,9.7254,9.74467,9.69653,9.7254,274800.57602075,0
+HYT.US,D,20220817,000000,9.75442,9.75442,9.6578,9.7061,560212.26031725,0
+HYT.US,D,20220818,000000,9.69643,9.69643,9.6385,9.6385,409144.78615486,0
+HYT.US,D,20220819,000000,9.60952,9.60952,9.49361,9.51294,375921.91143435,0
+HYT.US,D,20220822,000000,9.44533,9.44533,9.28597,9.32944,526514.12225768,0
+HYT.US,D,20220823,000000,9.34875,9.39705,9.31495,9.33909,326211.85120691,0
+HYT.US,D,20220824,000000,9.34875,9.43567,9.30047,9.42602,355333.3793349,0
+HYT.US,D,20220825,000000,9.44533,9.48396,9.37772,9.42602,338820.30802521,0
+HYT.US,D,20220826,000000,9.41636,9.46397,9.29081,9.31977,405139.73474868,0
+HYT.US,D,20220829,000000,9.30047,9.35841,9.26184,9.28115,382577.66904525,0
+HYT.US,D,20220830,000000,9.27149,9.29563,9.20389,9.24252,387219.51119983,0
+HYT.US,D,20220831,000000,9.27149,9.30867,9.23875,9.25217,308347.54099207,0
+HYT.US,D,20220901,000000,9.21355,9.24252,9.17492,9.2232,377038.10725024,0
+HYT.US,D,20220902,000000,9.26184,9.30047,9.17492,9.21355,272353.84994195,0
+HYT.US,D,20220906,000000,9.23287,9.23287,9.14594,9.19423,210182.364256,0
+HYT.US,D,20220907,000000,9.19423,9.2232,9.15078,9.21355,391649.08977162,0
+HYT.US,D,20220908,000000,9.16526,9.28105,9.12662,9.2232,281423.19980409,0
+HYT.US,D,20220909,000000,9.24252,9.38738,9.21346,9.24252,1125870.8935395,0
+HYT.US,D,20220912,000000,9.32944,9.34411,9.1556,9.17492,1014365.2094825,0
+HYT.US,D,20220913,000000,9.03005,9.12662,8.98176,9.01073,808718.03787363,0
+HYT.US,D,20220914,000000,9.0867,9.12565,8.9406,9.02826,583444.79328172,0
+HYT.US,D,20220915,000000,9.00879,9.04346,8.75556,8.83348,868232.34640178,0
+HYT.US,D,20220916,000000,8.77504,8.81886,8.64843,8.74582,895572.30471217,0
+HYT.US,D,20220919,000000,8.66791,8.66791,8.56077,8.59974,1129988.2923239,0
+HYT.US,D,20220920,000000,8.56077,8.59974,8.49747,8.55104,461817.04319288,0
+HYT.US,D,20220921,000000,8.56077,8.70687,8.5413,8.65818,427537.10748287,0
+HYT.US,D,20220922,000000,8.59974,8.64843,8.52182,8.56077,343712.16075579,0
+HYT.US,D,20220923,000000,8.49261,8.52182,8.35625,8.44391,618228.87589264,0
+HYT.US,D,20220926,000000,8.46339,8.52182,8.33677,8.33677,745395.05446108,0
+HYT.US,D,20220927,000000,8.39521,8.44868,8.28808,8.29782,569878.00509097,0
+HYT.US,D,20220928,000000,8.34651,8.53156,8.32704,8.46339,805003.49475669,0
+HYT.US,D,20220929,000000,8.36599,8.37574,8.21991,8.23939,633737.29705612,0
+HYT.US,D,20220930,000000,8.29782,8.38547,8.24913,8.32704,957436.57136478,0
+HYT.US,D,20221003,000000,8.47313,8.47313,8.36355,8.39521,718187.55022445,0
+HYT.US,D,20221004,000000,8.50136,8.57998,8.49153,8.57015,946723.77785722,0
+HYT.US,D,20221005,000000,8.54067,8.55049,8.38342,8.41291,718957.78044639,0
+HYT.US,D,20221006,000000,8.41291,8.50136,8.27531,8.29496,696322.81458323,0
+HYT.US,D,20221007,000000,8.26548,8.28514,8.1672,8.26548,568452.4529487,0
+HYT.US,D,20221010,000000,8.25565,8.34411,8.25565,8.28514,578854.19960064,0
+HYT.US,D,20221011,000000,8.29496,8.33427,8.25074,8.3048,497017.90074358,0
+HYT.US,D,20221012,000000,8.28514,8.29005,8.18194,8.22616,468751.15676063,0
+HYT.US,D,20221013,000000,8.14754,8.24583,8.08857,8.1672,739025.6322723,0
+HYT.US,D,20221014,000000,8.18685,8.21624,7.98538,8.00995,836433.51782225,0
+HYT.US,D,20221017,000000,8.05909,8.24583,8.00995,8.14754,1692590.9776232,0
+HYT.US,D,20221018,000000,8.236,8.36376,8.236,8.31462,566169.21715814,0
+HYT.US,D,20221019,000000,8.3048,8.31531,8.18685,8.236,378238.76539635,0
+HYT.US,D,20221020,000000,8.22616,8.33919,8.12297,8.14754,344798.11143345,0
+HYT.US,D,20221021,000000,8.10823,8.236,8.10331,8.21634,362397.54524335,0
+HYT.US,D,20221024,000000,8.24583,8.32445,8.236,8.236,392819.32193772,0
+HYT.US,D,20221025,000000,8.24583,8.47187,8.24583,8.45222,796270.34208205,0
+HYT.US,D,20221026,000000,8.46204,8.62913,8.40307,8.51118,842699.1889445,0
+HYT.US,D,20221027,000000,8.53084,8.61438,8.47187,8.48169,418393.80125853,0
+HYT.US,D,20221028,000000,8.49153,8.57015,8.49153,8.56033,327208.85247109,0
+HYT.US,D,20221031,000000,8.60947,8.70775,8.52102,8.55049,533883.40839233,0
+HYT.US,D,20221101,000000,8.64878,8.69792,8.55541,8.61929,483112.95407963,0
+HYT.US,D,20221102,000000,8.61929,8.61929,8.42764,8.44238,595155.32286298,0
+HYT.US,D,20221103,000000,8.41291,8.46204,8.35393,8.46204,456980.89311301,0
+HYT.US,D,20221104,000000,8.46204,8.51118,8.3785,8.45222,615084.79676218,0
+HYT.US,D,20221107,000000,8.46204,8.57998,8.46204,8.50136,431297.54292339,0
+HYT.US,D,20221108,000000,8.53084,8.53084,8.48169,8.50136,653003.40113252,0
+HYT.US,D,20221109,000000,8.49153,8.53084,8.43748,8.46204,579417.886155,0
+HYT.US,D,20221110,000000,8.57998,8.77655,8.53084,8.76671,757137.8783988,0
+HYT.US,D,20221111,000000,8.71757,8.84534,8.69301,8.78637,605295.57593284,0
+HYT.US,D,20221114,000000,8.77447,8.77447,8.65213,8.69516,332663.926272,0
+HYT.US,D,20221115,000000,8.84388,8.84388,8.69516,8.71499,467595.4204179,0
+HYT.US,D,20221116,000000,8.69516,8.75465,8.69516,8.71499,283250.23393238,0
+HYT.US,D,20221117,000000,8.67533,8.70051,8.60593,8.67533,361838.90309712,0
+HYT.US,D,20221118,000000,8.73482,8.75465,8.69516,8.71499,314529.16573423,0
+HYT.US,D,20221121,000000,8.66541,8.77447,8.66541,8.75465,667937.11981382,0
+HYT.US,D,20221122,000000,8.77447,9.08183,8.74473,8.88354,628024.50891278,0
+HYT.US,D,20221123,000000,8.89345,8.92319,8.87372,8.89345,453153.17146682,0
+HYT.US,D,20221125,000000,8.91328,8.91328,8.88354,8.88354,96519.691013494,0
+HYT.US,D,20221128,000000,8.88354,8.93301,8.82405,8.84388,892994.7428459,0
+HYT.US,D,20221129,000000,8.87362,8.91328,8.86579,8.90337,349039.67555406,0
+HYT.US,D,20221130,000000,8.94302,9.04713,8.91328,9.02234,750966.68723484,0
+HYT.US,D,20221201,000000,9.15123,9.24046,9.02234,9.04217,684848.43961009,0
+HYT.US,D,20221202,000000,9.02234,9.09174,9.00251,9.05209,497085.08274289,0
+HYT.US,D,20221205,000000,9.062,9.10067,8.92319,8.94302,705371.58240333,0
+HYT.US,D,20221206,000000,8.94302,9.01243,8.88354,8.94302,499806.30543093,0
+HYT.US,D,20221207,000000,8.95294,9.05209,8.93311,9.04217,430349.56740684,0
+HYT.US,D,20221208,000000,9.08183,9.11167,8.9579,8.9926,453248.9891671,0
+HYT.US,D,20221209,000000,8.9926,9.03226,8.82405,8.95294,854877.45306595,0
+HYT.US,D,20221212,000000,8.98268,9.04217,8.96285,9.00251,428904.23304362,0
+HYT.US,D,20221213,000000,9.11157,9.16115,9.04217,9.062,801240.72166227,0
+HYT.US,D,20221214,000000,9.09,9.14,8.97,9.04,494824,0
+HYT.US,D,20221215,000000,9.01,9.055,8.9,9.04,611600,0
+HYT.US,D,20221216,000000,8.97,9.025,8.9,8.9,436014,0
+HYT.US,D,20221219,000000,8.85,8.86,8.73,8.74,564349,0
+HYT.US,D,20221220,000000,8.68,8.81,8.67,8.67,706744,0
+HYT.US,D,20221221,000000,8.71,8.78,8.69,8.74,497144,0
+HYT.US,D,20221222,000000,8.74,8.76,8.67,8.72,566361,0
+HYT.US,D,20221223,000000,8.76,8.86,8.7299,8.82,562773,0
+HYT.US,D,20221227,000000,8.78,8.825,8.61,8.63,711617,0
+HYT.US,D,20221228,000000,8.6,8.705,8.41,8.43,1857773,0
+HYT.US,D,20221229,000000,8.48,8.55,8.48,8.53,966538,0
+HYT.US,D,20221230,000000,8.53,8.77,8.5,8.74,2447601,0
+HYT.US,D,20230103,000000,8.76,8.79,8.6401,8.68,976757,0
+HYT.US,D,20230104,000000,8.73,8.8299,8.705,8.73,1706753,0
+HYT.US,D,20230105,000000,8.73,8.78,8.62,8.7,991390,0
+HYT.US,D,20230106,000000,8.8,8.92,8.74,8.91,539764,0
+HYT.US,D,20230109,000000,9,9.05,8.9684,8.98,640496,0
+HYT.US,D,20230110,000000,9.02,9.08,8.975,9.05,473604,0
+HYT.US,D,20230111,000000,9.09,9.15,9.05,9.13,592539,0
+HYT.US,D,20230112,000000,9.1,9.26,9.065,9.26,1461649,0
+HYT.US,D,20230113,000000,9.17,9.25,9.145,9.25,675137,0
+HYT.US,D,20230117,000000,9.25,9.26,9.17,9.17,533605,0
+HYT.US,D,20230118,000000,9.26,9.265,9.17,9.23,613566,0
+HYT.US,D,20230119,000000,9.23,9.23,9.16,9.19,376889,0
+HYT.US,D,20230120,000000,9.23,9.25,9.15,9.15,862265,0
+HYT.US,D,20230123,000000,9.22,9.22,9.16,9.22,496253,0
+HYT.US,D,20230124,000000,9.24,9.27,9.18,9.2,423307,0
+HYT.US,D,20230125,000000,9.17,9.195,9.16,9.16,410574,0
+HYT.US,D,20230126,000000,9.2,9.24,9.16,9.23,357501,0
+HYT.US,D,20230127,000000,9.25,9.3,9.23,9.25,661559,0
+HYT.US,D,20230130,000000,9.24,9.24,9.17,9.2,546364,0
+HYT.US,D,20230131,000000,9.26,9.28,9.23,9.28,670131,0
+HYT.US,D,20230201,000000,9.29,9.4,9.25,9.36,691229,0
+HYT.US,D,20230202,000000,9.43,9.49,9.41,9.43,678679,0
+HYT.US,D,20230203,000000,9.38,9.4059,9.3,9.32,558140,0
+HYT.US,D,20230206,000000,9.3,9.35,9.23,9.28,610714,0
+HYT.US,D,20230207,000000,9.26,9.34,9.2413,9.31,442950,0
+HYT.US,D,20230208,000000,9.29,9.315,9.19,9.26,566636,0
+HYT.US,D,20230209,000000,9.38,9.38,9.22,9.23,498458,0
+HYT.US,D,20230210,000000,9.22,9.24,9.17,9.17,506561,0
+HYT.US,D,20230213,000000,9.22,9.23,9.18,9.21,875013,0
+HYT.US,D,20230214,000000,9.18,9.18,9.08,9.09,798092,0
+HYT.US,D,20230215,000000,9.08,9.1191,8.99,9.01,860536,0
+HYT.US,D,20230216,000000,8.98,9.01,8.92,8.99,588840,0
+HYT.US,D,20230217,000000,8.99,9.01,8.9,9.01,416139,0
+HYT.US,D,20230221,000000,8.98,8.98,8.77,8.79,958352,0
+HYT.US,D,20230222,000000,8.87,8.89,8.7599,8.79,877714,0
+HYT.US,D,20230223,000000,8.86,8.89,8.79,8.84,454749,0
+HYT.US,D,20230224,000000,8.83,8.865,8.81,8.83,637799,0
+HYT.US,D,20230227,000000,8.92,8.97,8.88,8.95,533947,0
+HYT.US,D,20230228,000000,8.98,9.015,8.9,8.96,1027971,0
+HYT.US,D,20230301,000000,8.99,8.99,8.86,8.89,374642,0
+HYT.US,D,20230302,000000,8.88,8.905,8.85,8.88,351358,0
+HYT.US,D,20230303,000000,8.89,8.95,8.88,8.93,458041,0
+HYT.US,D,20230306,000000,8.94,8.98,8.9,8.9,566230,0
+HYT.US,D,20230307,000000,8.93,8.95,8.78,8.81,539578,0
+HYT.US,D,20230308,000000,8.85,8.88,8.8,8.82,583949,0
+HYT.US,D,20230309,000000,8.82,8.87,8.6,8.61,683869,0
+HYT.US,D,20230310,000000,8.62,8.68,8.54,8.57,720209,0
+HYT.US,D,20230313,000000,8.5,8.56,8.38,8.45,1113500,0
+HYT.US,D,20230314,000000,8.46,8.52,8.42,8.48,498565,0
+HYT.US,D,20230315,000000,8.43,8.44,8.24,8.28,1812783,0
+HYT.US,D,20230316,000000,8.27,8.46,8.23,8.45,667124,0
+HYT.US,D,20230317,000000,8.45,8.49,8.35,8.36,325309,0
+HYT.US,D,20230320,000000,8.43,8.47,8.3889,8.44,598680,0
+HYT.US,D,20230321,000000,8.48,8.57,8.4722,8.54,290739,0
+HYT.US,D,20230322,000000,8.55,8.65,8.54,8.55,410199,0
+HYT.US,D,20230323,000000,8.6,8.61,8.47,8.5,372915,0
+HYT.US,D,20230324,000000,8.48,8.53,8.44,8.5,370216,0
+HYT.US,D,20230327,000000,8.54,8.57,8.47,8.55,394774,0
+HYT.US,D,20230328,000000,8.57,8.57,8.51,8.53,230784,0
+HYT.US,D,20230329,000000,8.57,8.64,8.55,8.64,357577,0
+HYT.US,D,20230330,000000,8.7,8.71,8.62,8.68,416161,0
+HYT.US,D,20230331,000000,8.73,8.78,8.685,8.72,1030272,0
+HYT.US,D,20230403,000000,8.73,8.75,8.66,8.68,915821,0
+HYT.US,D,20230404,000000,8.69,8.71,8.59,8.63,510663,0
+HYT.US,D,20230405,000000,8.63,8.65,8.56,8.6,404872,0
+HYT.US,D,20230406,000000,8.65,8.68,8.58,8.65,617912,0
+HYT.US,D,20230410,000000,8.67,8.69,8.63,8.65,473498,0
+HYT.US,D,20230411,000000,8.71,8.75,8.7,8.72,431445,0
+HYT.US,D,20230412,000000,8.77,8.86,8.77,8.81,592837,0
+HYT.US,D,20230413,000000,8.79,8.83,8.75,8.81,450881,0
+HYT.US,D,20230414,000000,8.83,8.8377,8.74,8.79,315027,0
+HYT.US,D,20230417,000000,8.79,8.82,8.72,8.79,485066,0
+HYT.US,D,20230418,000000,8.82,8.82,8.74,8.76,333474,0
+HYT.US,D,20230419,000000,8.76,8.76,8.71,8.73,185847,0
+HYT.US,D,20230420,000000,8.73,8.735,8.65,8.67,275926,0
+HYT.US,D,20230421,000000,8.7,8.76,8.6972,8.73,389718,0
+HYT.US,D,20230424,000000,8.74,8.75,8.7,8.71,265915,0
+HYT.US,D,20230425,000000,8.67,8.735,8.65,8.68,400273,0
+HYT.US,D,20230426,000000,8.69,8.72,8.65,8.68,326508,0
+HYT.US,D,20230427,000000,8.71,8.75,8.68,8.75,335862,0
+HYT.US,D,20230428,000000,8.77,8.8,8.76,8.76,378747,0
+HYT.US,D,20230501,000000,8.77,8.81,8.74,8.78,332312,0
+HYT.US,D,20230502,000000,8.8,8.8168,8.68,8.69,387230,0
+HYT.US,D,20230503,000000,8.7,8.7301,8.58,8.62,1295076,0
+HYT.US,D,20230504,000000,8.62,8.64,8.51,8.53,887901,0
+HYT.US,D,20230505,000000,8.57,8.63,8.54,8.56,1109778,0
+HYT.US,D,20230508,000000,8.59,8.59,8.53,8.56,391506,0
+HYT.US,D,20230509,000000,8.57,8.57,8.5009,8.52,301732,0
+HYT.US,D,20230510,000000,8.57,8.6,8.5,8.54,486788,0
+HYT.US,D,20230511,000000,8.57,8.57,8.52,8.55,459975,0
+HYT.US,D,20230512,000000,8.5,8.5,8.4,8.42,614322,0
+HYT.US,D,20230515,000000,8.42,8.455,8.4,8.43,313077,0
+HYT.US,D,20230516,000000,8.45,8.46,8.39,8.41,435727,0
+HYT.US,D,20230517,000000,8.43,8.45,8.4,8.43,283597,0
+HYT.US,D,20230518,000000,8.43,8.43,8.395,8.43,318564,0
+HYT.US,D,20230519,000000,8.42,8.44,8.41,8.41,206973,0
+HYT.US,D,20230522,000000,8.47,8.48,8.435,8.46,287720,0
+HYT.US,D,20230523,000000,8.45,8.48,8.42,8.47,440988,0
+HYT.US,D,20230524,000000,8.47,8.47,8.43,8.45,286891,0
+HYT.US,D,20230525,000000,8.48,8.48,8.4,8.42,349071,0
+HYT.US,D,20230526,000000,8.46,8.49,8.44,8.49,340877,0
+HYT.US,D,20230530,000000,8.55,8.55,8.49,8.53,330428,0
+HYT.US,D,20230531,000000,8.53,8.56,8.49,8.56,542051,0
+HYT.US,D,20230601,000000,8.59,8.64,8.55,8.63,377935,0
+HYT.US,D,20230602,000000,8.65,8.68,8.62,8.64,347841,0
+HYT.US,D,20230605,000000,8.64,8.64,8.565,8.63,357238,0
+HYT.US,D,20230606,000000,8.64,8.65,8.62,8.65,409069,0
+HYT.US,D,20230607,000000,8.66,8.72,8.66,8.71,344612,0
+HYT.US,D,20230608,000000,8.75,8.75,8.7,8.73,192382,0
+HYT.US,D,20230609,000000,8.72,8.7599,8.72,8.73,355424,0
+HYT.US,D,20230612,000000,8.76,8.77,8.7,8.74,506029,0
+HYT.US,D,20230613,000000,8.74,8.79,8.73,8.74,800171,0
+HYT.US,D,20230614,000000,8.7,8.73,8.67,8.72,344609,0
+HYT.US,D,20230615,000000,8.71,8.8,8.71,8.79,434050,0
+HYT.US,D,20230616,000000,8.78,8.81,8.74,8.77,312609,0
+HYT.US,D,20230620,000000,8.79,8.8,8.73,8.8,353836,0
+HYT.US,D,20230621,000000,8.8,8.81,8.76,8.81,337388,0
+HYT.US,D,20230622,000000,8.81,8.81,8.76,8.78,450059,0
+HYT.US,D,20230623,000000,8.78,8.8,8.74,8.74,329558,0
+HYT.US,D,20230626,000000,8.74,8.81,8.73,8.76,398248,0
+HYT.US,D,20230627,000000,8.78,8.8,8.77,8.78,265675,0
+HYT.US,D,20230628,000000,8.79,8.89,8.78,8.84,787629,0
+HYT.US,D,20230629,000000,8.87,8.87,8.83,8.87,357245,0
+HYT.US,D,20230630,000000,8.93,8.96,8.9,8.92,823199,0
+HYT.US,D,20230703,000000,8.95,8.95,8.88,8.91,318072,0
+HYT.US,D,20230705,000000,8.91,8.97,8.91,8.94,439700,0
+HYT.US,D,20230706,000000,8.89,8.9,8.81,8.84,427771,0
+HYT.US,D,20230707,000000,8.86,8.89,8.82,8.87,398284,0
+HYT.US,D,20230710,000000,8.9,8.93,8.86,8.93,394837,0
+HYT.US,D,20230711,000000,8.97,8.985,8.87,8.9,719931,0
+HYT.US,D,20230712,000000,8.92,9,8.895,8.97,573613,0
+HYT.US,D,20230713,000000,8.93,8.955,8.9,8.92,394242,0
+HYT.US,D,20230714,000000,8.96,8.96,8.84,8.85,354510,0
+HYT.US,D,20230717,000000,8.89,8.94,8.87,8.92,507907,0
+HYT.US,D,20230718,000000,8.89,8.96,8.87,8.93,569201,0
+HYT.US,D,20230719,000000,8.97,9,8.96,9,320292,0
+HYT.US,D,20230720,000000,8.99,9.0285,8.93,8.98,659295,0
+HYT.US,D,20230721,000000,9,9.03,8.89,8.91,1975321,0
+HYT.US,D,20230724,000000,8.93,8.935,8.8,8.8,645432,0
+HYT.US,D,20230725,000000,8.8,8.83,8.79,8.81,421096,0
+HYT.US,D,20230726,000000,8.83,8.87,8.83,8.85,384103,0
+HYT.US,D,20230727,000000,8.89,8.95,8.85,8.85,439128,0
+HYT.US,D,20230728,000000,8.9,9,8.9,8.96,393990,0
+HYT.US,D,20230731,000000,9,9.08,8.97,9.08,541157,0
+HYT.US,D,20230801,000000,9.08,9.14,9.03,9.09,804678,0
+HYT.US,D,20230802,000000,9.06,9.07,9.02,9.04,296384,0
+HYT.US,D,20230803,000000,9.02,9.0298,8.95,8.97,359217,0
+HYT.US,D,20230804,000000,9.01,9.04,8.95,9.04,447001,0
+HYT.US,D,20230807,000000,9.07,9.07,9.02,9.05,448231,0
+HYT.US,D,20230808,000000,9.05,9.07,8.99,9,524257,0
+HYT.US,D,20230809,000000,9.05,9.07,9.02,9.02,662980,0
+HYT.US,D,20230810,000000,9.08,9.15,9.05,9.15,672767,0
+HYT.US,D,20230811,000000,9.14,9.17,9.12,9.16,598834,0
+HYT.US,D,20230814,000000,9.07,9.09,9.03,9.06,418026,0
+HYT.US,D,20230815,000000,9.16,9.16,8.99,9.01,327685,0
+HYT.US,D,20230816,000000,9.02,9.0402,8.96,8.98,261692,0
+HYT.US,D,20230817,000000,8.96,8.99,8.842,8.86,486445,0
+HYT.US,D,20230818,000000,8.83,8.92,8.815,8.89,323865,0
+HYT.US,D,20230821,000000,8.9,8.94,8.875,8.93,340356,0
+HYT.US,D,20230822,000000,8.95,8.95,8.88,8.91,214293,0
+HYT.US,D,20230823,000000,8.93,9,8.9,9,296314,0
+HYT.US,D,20230824,000000,9.03,9.03,8.9,8.9,273315,0
+HYT.US,D,20230825,000000,8.92,9.075,8.895,9.01,934755,0
+HYT.US,D,20230828,000000,9.07,9.08,9.03,9.08,408841,0
+HYT.US,D,20230829,000000,9.08,9.18,9.07,9.18,649937,0
+HYT.US,D,20230830,000000,9.25,9.28,9.19,9.23,637939,0
+HYT.US,D,20230831,000000,9.26,9.29,9.22,9.25,422533,0
+HYT.US,D,20230901,000000,9.25,9.3,9.21,9.28,533765,0
+HYT.US,D,20230905,000000,9.25,9.33,9.23,9.23,413431,0
+HYT.US,D,20230906,000000,9.26,9.26,9.13,9.16,611452,0
+HYT.US,D,20230907,000000,9.15,9.2,9.12,9.18,396680,0
+HYT.US,D,20230908,000000,9.22,9.225,9.16,9.2,277867,0
+HYT.US,D,20230911,000000,9.2,9.28,9.19,9.22,380701,0
+HYT.US,D,20230912,000000,9.23,9.23,9.17,9.19,552805,0
+HYT.US,D,20230913,000000,9.19,9.2,9.17,9.17,353295,0
+HYT.US,D,20230914,000000,9.11,9.13,9.035,9.04,461352,0
+HYT.US,D,20230915,000000,9.03,9.045,8.98,9.02,402697,0
+HYT.US,D,20230918,000000,9.01,9.0291,8.95,8.97,458166,0
+HYT.US,D,20230919,000000,8.98,8.98,8.82,8.84,889277,0
+HYT.US,D,20230920,000000,8.84,8.91,8.84,8.87,669543,0
+HYT.US,D,20230921,000000,8.81,8.8293,8.73,8.73,423605,0
+HYT.US,D,20230922,000000,8.78,8.81,8.7,8.79,632207,0
+HYT.US,D,20230925,000000,8.77,8.79,8.75,8.77,295921,0
+HYT.US,D,20230926,000000,8.75,8.7697,8.595,8.6,613438,0
+HYT.US,D,20230927,000000,8.65,8.71,8.6,8.62,463969,0
+HYT.US,D,20230928,000000,8.64,8.64,8.55,8.64,679991,0
+HYT.US,D,20230929,000000,8.73,8.73,8.63,8.63,620337,0
+HYT.US,D,20231002,000000,8.6,8.64,8.42,8.42,1005539,0
+HYT.US,D,20231003,000000,8.37,8.42,8.315,8.36,555463,0
+HYT.US,D,20231004,000000,8.4,8.47,8.35,8.46,557067,0
+HYT.US,D,20231005,000000,8.47,8.48,8.38,8.39,327457,0
+HYT.US,D,20231006,000000,8.35,8.46,8.33,8.46,390154,0
+HYT.US,D,20231009,000000,8.44,8.56,8.42,8.54,399311,0
+HYT.US,D,20231010,000000,8.56,8.57,8.5087,8.55,438760,0
+HYT.US,D,20231011,000000,8.57,8.6,8.56,8.58,333662,0
+HYT.US,D,20231012,000000,8.62,8.62,8.485,8.54,540457,0
+HYT.US,D,20231013,000000,8.5,8.5494,8.46,8.47,510709,0
+HYT.US,D,20231016,000000,8.49,8.51,8.37,8.4,493138,0
+HYT.US,D,20231017,000000,8.35,8.41,8.32,8.36,515139,0
+HYT.US,D,20231018,000000,8.35,8.365,8.3,8.34,416984,0
+HYT.US,D,20231019,000000,8.34,8.34,8.27,8.29,439965,0
+HYT.US,D,20231020,000000,8.3,8.33,8.235,8.24,496097,0
+HYT.US,D,20231023,000000,8.25,8.34,8.18,8.24,740904,0
+HYT.US,D,20231024,000000,8.26,8.34,8.26,8.34,408420,0
+HYT.US,D,20231025,000000,8.34,8.36,8.22,8.25,350668,0
+HYT.US,D,20231026,000000,8.24,8.29,8.24,8.25,281098,0
+HYT.US,D,20231027,000000,8.3,8.33,8.21,8.25,374993,0
+HYT.US,D,20231030,000000,8.29,8.349,8.281,8.32,270796,0
+HYT.US,D,20231031,000000,8.36,8.44,8.3087,8.43,479110,0
+HYT.US,D,20231101,000000,8.45,8.61,8.45,8.61,507958,0
+HYT.US,D,20231102,000000,8.63,8.87,8.63,8.87,503863,0
+HYT.US,D,20231103,000000,8.93,9,8.85,8.89,717892,0
+HYT.US,D,20231106,000000,8.94,8.94,8.7813,8.82,321424,0
+HYT.US,D,20231107,000000,8.84,8.86,8.78,8.86,492140,0
+HYT.US,D,20231108,000000,8.92,8.92,8.83,8.87,298992,0
+HYT.US,D,20231109,000000,8.88,8.88,8.68,8.7,459767,0
+HYT.US,D,20231110,000000,8.75,8.77,8.7,8.74,172365,0
+HYT.US,D,20231113,000000,8.74,8.76,8.72,8.73,185762,0
+HYT.US,D,20231114,000000,8.74,8.845,8.74,8.82,522418,0
+HYT.US,D,20231115,000000,8.85,8.8799,8.79,8.8,266959,0
+HYT.US,D,20231116,000000,8.79,8.82,8.765,8.77,234413,0
+HYT.US,D,20231117,000000,8.79,8.85,8.79,8.83,297337,0
+HYT.US,D,20231120,000000,8.83,8.9,8.69,8.73,1472516,0
+HYT.US,D,20231121,000000,8.72,8.74,8.64,8.66,645447,0
+HYT.US,D,20231122,000000,8.68,8.705,8.625,8.66,341680,0
+HYT.US,D,20231124,000000,8.66,8.68,8.6,8.67,307977,0
+HYT.US,D,20231127,000000,8.68,8.72,8.63,8.65,462675,0
+HYT.US,D,20231128,000000,8.67,8.7,8.55,8.58,1251789,0
+HYT.US,D,20231129,000000,8.63,8.65,8.59,8.62,796011,0
+HYT.US,D,20231130,000000,8.68,8.73,8.62,8.73,667263,0
+HYT.US,D,20231201,000000,8.72,8.85,8.71,8.83,728909,0
+HYT.US,D,20231204,000000,8.83,8.875,8.8,8.82,512543,0
+HYT.US,D,20231205,000000,8.89,8.96,8.855,8.96,736625,0
+HYT.US,D,20231206,000000,9,9,8.94,8.96,420471,0
+HYT.US,D,20231207,000000,8.96,8.99,8.94,8.96,294732,0
+HYT.US,D,20231208,000000,8.97,9.005,8.87,8.9,500877,0
+HYT.US,D,20231211,000000,8.91,8.98,8.89,8.98,367637,0
+HYT.US,D,20231212,000000,8.98,8.985,8.93,8.96,350628,0
+HYT.US,D,20231213,000000,9,9.25,8.97,9.23,1225418,0
+HYT.US,D,20231214,000000,9.16,9.29,9.13,9.27,764217,0
+HYT.US,D,20231215,000000,9.29,9.32,9.2,9.21,354498,0
+HYT.US,D,20231218,000000,9.23,9.29,9.22,9.27,451861,0
+HYT.US,D,20231219,000000,9.31,9.34,9.23,9.26,456321,0
+HYT.US,D,20231220,000000,9.29,9.33,9.205,9.22,654115,0
+HYT.US,D,20231221,000000,9.24,9.36,9.24,9.36,548895,0
+HYT.US,D,20231222,000000,9.36,9.46,9.36,9.41,588279,0
+HYT.US,D,20231226,000000,9.41,9.46,9.39,9.44,372360,0
+HYT.US,D,20231227,000000,9.48,9.52,9.45,9.51,623284,0
+HYT.US,D,20231228,000000,9.51,9.565,9.47,9.56,494112,0
+HYT.US,D,20231229,000000,9.56,9.59,9.42,9.43,529034,0
+HYT.US,D,20240102,000000,9.49,9.53,9.46,9.52,661522,0
+HYT.US,D,20240103,000000,9.5,9.53,9.46,9.52,519102,0
+HYT.US,D,20240104,000000,9.53,9.58,9.5,9.56,468889,0
+HYT.US,D,20240105,000000,9.56,9.635,9.55,9.57,482549,0
+HYT.US,D,20240108,000000,9.61,9.71,9.59,9.71,658062,0
+HYT.US,D,20240109,000000,9.71,9.735,9.6246,9.7,582444,0
+HYT.US,D,20240110,000000,9.74,9.7964,9.7,9.73,780403,0
+HYT.US,D,20240111,000000,9.65,9.69,9.61,9.68,539022,0
+HYT.US,D,20240112,000000,9.68,9.81,9.66,9.67,1205837,0
+HYT.US,D,20240116,000000,9.67,9.67,9.55,9.56,610917,0
+HYT.US,D,20240117,000000,9.52,9.53,9.47,9.49,379684,0
+HYT.US,D,20240118,000000,9.53,9.54,9.46,9.48,540415,0
+HYT.US,D,20240119,000000,9.52,9.52,9.35,9.38,602609,0
+HYT.US,D,20240122,000000,9.4,9.48,9.4,9.45,415375,0
+HYT.US,D,20240123,000000,9.46,9.48,9.42,9.48,496878,0
+HYT.US,D,20240124,000000,9.55,9.55,9.45,9.48,375129,0
+HYT.US,D,20240125,000000,9.54,9.5487,9.4899,9.52,369238,0
+HYT.US,D,20240126,000000,9.53,9.535,9.49,9.52,361807,0
+HYT.US,D,20240129,000000,9.54,9.62,9.5,9.62,792230,0
+HYT.US,D,20240130,000000,9.62,9.63,9.6,9.62,420117,0
+HYT.US,D,20240131,000000,9.62,9.65,9.59,9.6,411108,0
+HYT.US,D,20240201,000000,9.64,9.66,9.62,9.64,548495,0
+HYT.US,D,20240202,000000,9.61,9.66,9.58,9.64,524642,0
+HYT.US,D,20240205,000000,9.63,9.63,9.53,9.6,344866,0
+HYT.US,D,20240206,000000,9.63,9.63,9.61,9.63,394332,0
+HYT.US,D,20240207,000000,9.67,9.67,9.61,9.64,272883,0
+HYT.US,D,20240208,000000,9.64,9.64,9.565,9.6,470427,0
+HYT.US,D,20240209,000000,9.63,9.71,9.6055,9.71,417515,0
+HYT.US,D,20240212,000000,9.69,9.75,9.67,9.71,508585,0
+HYT.US,D,20240213,000000,9.63,9.68,9.6,9.66,394593,0
+HYT.US,D,20240214,000000,9.63,9.63,9.59,9.62,468465,0
+HYT.US,D,20240215,000000,9.63,9.65,9.57,9.61,353516,0
+HYT.US,D,20240216,000000,9.57,9.61,9.54,9.56,306913,0
+HYT.US,D,20240220,000000,9.59,9.62,9.54,9.58,316954,0
+HYT.US,D,20240221,000000,9.59,9.62,9.54,9.58,253553,0
+HYT.US,D,20240222,000000,9.58,9.599,9.56,9.57,343067,0
+HYT.US,D,20240223,000000,9.57,9.58,9.55,9.56,306381,0
+HYT.US,D,20240226,000000,9.55,9.58,9.51,9.52,252923,0
+HYT.US,D,20240227,000000,9.53,9.58,9.53,9.57,302575,0
+HYT.US,D,20240228,000000,9.56,9.64,9.53,9.64,197235,0
+HYT.US,D,20240229,000000,9.69,9.7,9.6199,9.7,336140,0
+HYT.US,D,20240301,000000,9.7,9.79,9.69,9.78,421737,0
+HYT.US,D,20240304,000000,9.72,9.77,9.72,9.75,341644,0
+HYT.US,D,20240305,000000,9.74,9.785,9.69,9.69,307604,0
+HYT.US,D,20240306,000000,9.72,9.75,9.67,9.75,254774,0
+HYT.US,D,20240307,000000,9.8,9.82,9.76,9.78,360513,0
+HYT.US,D,20240308,000000,9.8,9.8,9.76,9.79,278708,0
+HYT.US,D,20240311,000000,9.8,9.8,9.74,9.78,401309,0
+HYT.US,D,20240312,000000,9.78,9.8,9.74,9.78,383067,0
+HYT.US,D,20240313,000000,9.8,9.91,9.8,9.88,756151,0
+HYT.US,D,20240314,000000,9.79,9.79,9.645,9.68,435693,0
+HYT.US,D,20240315,000000,9.66,9.73,9.64,9.68,177779,0
+HYT.US,D,20240318,000000,9.7,9.77,9.6845,9.74,256212,0
+HYT.US,D,20240319,000000,9.76,9.77,9.7,9.74,536898,0
+HYT.US,D,20240320,000000,9.72,9.8,9.7,9.76,375449,0
+HYT.US,D,20240321,000000,9.8,9.8,9.74,9.78,308688,0
+HYT.US,D,20240322,000000,9.8,9.85,9.76,9.78,423545,0
+HYT.US,D,20240325,000000,9.79,9.8,9.73,9.73,323891,0
+HYT.US,D,20240326,000000,9.79,9.83,9.765,9.8,325892,0
+HYT.US,D,20240327,000000,9.83,9.85,9.79,9.85,346278,0
+HYT.US,D,20240328,000000,9.85,9.85,9.78,9.79,1059943,0
+HYT.US,D,20240401,000000,9.77,9.79,9.7,9.78,481096,0
+HYT.US,D,20240402,000000,9.71,9.74,9.67,9.74,302281,0
+HYT.US,D,20240403,000000,9.72,9.775,9.7,9.77,254114,0
+HYT.US,D,20240404,000000,9.8,9.8,9.72,9.73,334948,0
+HYT.US,D,20240405,000000,9.74,9.7565,9.7,9.75,292425,0
+HYT.US,D,20240408,000000,9.76,9.78,9.7314,9.75,335463,0
+HYT.US,D,20240409,000000,9.79,9.8,9.76,9.8,313254,0
+HYT.US,D,20240410,000000,9.74,9.78,9.69,9.77,623626,0
+HYT.US,D,20240411,000000,9.77,9.78,9.67,9.72,512049,0
+HYT.US,D,20240412,000000,9.63,9.64,9.47,9.47,467293,0
+HYT.US,D,20240415,000000,9.5,9.515,9.25,9.26,918384,0
+HYT.US,D,20240416,000000,9.27,9.37,9.21,9.35,1043021,0
+HYT.US,D,20240417,000000,9.38,9.44,9.3777,9.44,321665,0
+HYT.US,D,20240418,000000,9.42,9.44,9.39,9.43,158090,0
+HYT.US,D,20240419,000000,9.42,9.45,9.4167,9.44,166520,0
+HYT.US,D,20240422,000000,9.46,9.6,9.45,9.59,500891,0
+HYT.US,D,20240423,000000,9.66,9.68,9.6,9.67,210914,0
+HYT.US,D,20240424,000000,9.66,9.682,9.57,9.62,264093,0
+HYT.US,D,20240425,000000,9.54,9.62,9.525,9.6,384688,0
+HYT.US,D,20240426,000000,9.61,9.72,9.61,9.68,299196,0
+HYT.US,D,20240429,000000,9.69,9.7,9.66,9.69,192945,0
+HYT.US,D,20240430,000000,9.66,9.71,9.645,9.66,288074,0
+HYT.US,D,20240501,000000,9.65,9.74,9.64,9.73,408774,0
+HYT.US,D,20240502,000000,9.74,9.75,9.69,9.73,351908,0
+HYT.US,D,20240503,000000,9.75,9.85,9.74,9.84,420840,0
+HYT.US,D,20240506,000000,9.85,9.88,9.83,9.85,309294,0
+HYT.US,D,20240507,000000,9.88,9.89,9.86,9.87,337292,0
+HYT.US,D,20240508,000000,9.86,9.9,9.85,9.88,275258,0
+HYT.US,D,20240509,000000,9.88,9.94,9.86,9.91,394578,0
+HYT.US,D,20240510,000000,9.94,9.94,9.85,9.85,199979,0
+HYT.US,D,20240513,000000,9.88,9.88,9.77,9.79,338879,0
+HYT.US,D,20240514,000000,9.72,9.75,9.71,9.73,185622,0
+HYT.US,D,20240515,000000,9.81,9.96,9.78,9.93,1206943,0
+HYT.US,D,20240516,000000,9.95,9.9502,9.7,9.74,751581,0
+HYT.US,D,20240517,000000,9.75,9.77,9.7,9.72,740341,0
+HYT.US,D,20240520,000000,9.75,9.76,9.69,9.7,261559,0
+HYT.US,D,20240521,000000,9.73,9.79,9.7,9.79,174405,0
+HYT.US,D,20240522,000000,9.82,9.82,9.765,9.79,155422,0
+HYT.US,D,20240523,000000,9.82,9.82,9.69,9.71,215694,0
+HYT.US,D,20240524,000000,9.75,9.7694,9.72,9.72,151245,0
+HYT.US,D,20240528,000000,9.69,9.72,9.6201,9.64,295997,0
+HYT.US,D,20240529,000000,9.62,9.625,9.55,9.61,292508,0
+HYT.US,D,20240530,000000,9.6,9.7,9.6,9.68,265219,0
+HYT.US,D,20240531,000000,9.73,9.73,9.63,9.7,484583,0
+HYT.US,D,20240603,000000,9.76,9.7799,9.705,9.74,279207,0
+HYT.US,D,20240604,000000,9.71,9.74,9.685,9.71,235678,0
+HYT.US,D,20240605,000000,9.77,9.77,9.7201,9.77,190838,0
+HYT.US,D,20240606,000000,9.74,9.75,9.71,9.74,232294,0
+HYT.US,D,20240607,000000,9.74,9.76,9.7142,9.73,303851,0
+HYT.US,D,20240610,000000,9.73,9.76,9.71,9.72,289224,0
+HYT.US,D,20240611,000000,9.71,9.725,9.7,9.71,276635,0
+HYT.US,D,20240612,000000,9.8,9.825,9.77,9.77,307678,0
+HYT.US,D,20240613,000000,9.81,9.8247,9.775,9.81,196393,0
+HYT.US,D,20240614,000000,9.72,9.74,9.64,9.65,338221,0
+HYT.US,D,20240617,000000,9.65,9.73,9.65,9.73,223492,0
+HYT.US,D,20240618,000000,9.75,9.75,9.63,9.64,508858,0
+HYT.US,D,20240620,000000,9.62,9.66,9.57,9.64,476231,0
+HYT.US,D,20240621,000000,9.67,9.69,9.625,9.65,272998,0
+HYT.US,D,20240624,000000,9.65,9.73,9.63,9.68,390144,0
+HYT.US,D,20240625,000000,9.72,9.74,9.7,9.74,185077,0
+HYT.US,D,20240626,000000,9.69,9.72,9.68,9.7,522235,0
+HYT.US,D,20240627,000000,9.72,9.725,9.69,9.7,458657,0
+HYT.US,D,20240628,000000,9.75,9.76,9.66,9.69,349486,0
+HYT.US,D,20240701,000000,9.72,9.74,9.69,9.7,329801,0
+HYT.US,D,20240702,000000,9.72,9.72,9.68,9.7,332379,0
+HYT.US,D,20240703,000000,9.69,9.73,9.67,9.68,374204,0
+HYT.US,D,20240705,000000,9.7,9.72,9.67,9.72,316079,0
+HYT.US,D,20240708,000000,9.72,9.73,9.69,9.71,259226,0
+HYT.US,D,20240709,000000,9.73,9.75,9.6911,9.74,247313,0
+HYT.US,D,20240710,000000,9.76,9.82,9.745,9.79,378985,0
+HYT.US,D,20240711,000000,9.82,9.83,9.75,9.78,654243,0
+HYT.US,D,20240712,000000,9.79,9.882,9.7701,9.84,388767,0
+HYT.US,D,20240715,000000,9.8,9.8199,9.685,9.71,532305,0
+HYT.US,D,20240716,000000,9.77,9.88,9.77,9.79,476340,0
+HYT.US,D,20240717,000000,9.76,9.8,9.74,9.77,412074,0
+HYT.US,D,20240718,000000,9.77,9.8,9.71,9.76,491074,0
+HYT.US,D,20240719,000000,9.77,9.82,9.76,9.79,983068,0
+HYT.US,D,20240722,000000,9.77,9.7983,9.74,9.76,534512,0
+HYT.US,D,20240723,000000,9.79,9.855,9.76,9.83,383831,0
+HYT.US,D,20240724,000000,9.82,9.83,9.77,9.8,506498,0
+HYT.US,D,20240725,000000,9.82,9.82,9.77,9.78,323994,0
+HYT.US,D,20240726,000000,9.8,9.82,9.765,9.78,431756,0
+HYT.US,D,20240729,000000,9.82,9.83,9.77,9.79,218674,0
+HYT.US,D,20240730,000000,9.81,9.84,9.78,9.84,486744,0
+HYT.US,D,20240731,000000,9.87,9.87,9.81,9.86,530285,0
+HYT.US,D,20240801,000000,9.85,9.85,9.84,9.84,272168,0
+HYT.US,D,20240802,000000,9.83,9.83,9.71,9.78,511665,0
+HYT.US,D,20240805,000000,9.59,9.6,9.43,9.59,686430,0
+HYT.US,D,20240806,000000,9.67,9.72,9.63,9.66,367194,0
+HYT.US,D,20240807,000000,9.7,9.75,9.62,9.62,460178,0
+HYT.US,D,20240808,000000,9.68,9.7,9.646,9.69,336354,0
+HYT.US,D,20240809,000000,9.72,9.75,9.7,9.75,158446,0
+HYT.US,D,20240812,000000,9.77,9.84,9.77,9.84,331084,0
+HYT.US,D,20240813,000000,9.84,9.86,9.81,9.84,706594,0
+HYT.US,D,20240814,000000,9.86,9.87,9.8,9.87,520639,0
+HYT.US,D,20240815,000000,9.81,9.865,9.64,9.85,654151,0
+HYT.US,D,20240816,000000,9.85,9.86,9.76,9.77,469663,0
+HYT.US,D,20240819,000000,9.77,9.8399,9.77,9.83,419115,0
+HYT.US,D,20240820,000000,9.85,9.85,9.79,9.82,330197,0
+HYT.US,D,20240821,000000,9.81,9.89,9.81,9.89,320184,0
+HYT.US,D,20240822,000000,9.88,9.89,9.8401,9.88,399387,0
+HYT.US,D,20240823,000000,9.89,9.9,9.8301,9.85,477857,0
+HYT.US,D,20240826,000000,9.89,9.94,9.85,9.94,444125,0
+HYT.US,D,20240827,000000,9.93,9.93,9.85,9.91,375604,0
+HYT.US,D,20240828,000000,9.91,9.91,9.87,9.9,295761,0
+HYT.US,D,20240829,000000,9.92,9.94,9.875,9.91,376028,0
+HYT.US,D,20240830,000000,9.93,9.95,9.881,9.94,412507,0
+HYT.US,D,20240903,000000,9.95,9.9697,9.92,9.94,351488,0
+HYT.US,D,20240904,000000,9.94,10.08,9.92,9.98,787148,0
+HYT.US,D,20240905,000000,10,10.04,9.8725,9.9,528604,0
+HYT.US,D,20240906,000000,9.94,10.015,9.88,9.9,533887,0
+HYT.US,D,20240909,000000,9.94,10.035,9.91,10.01,349323,0
+HYT.US,D,20240910,000000,10.04,10.04,9.985,10.03,282011,0
+HYT.US,D,20240911,000000,10.03,10.045,9.99,10.02,384690,0
+HYT.US,D,20240912,000000,10.04,10.09,10,10.04,754839,0
+HYT.US,D,20240913,000000,10.08,10.1,10.045,10.09,865538,0
+HYT.US,D,20240916,000000,10.05,10.12,10.0373,10.1,396499,0
+HYT.US,D,20240917,000000,10.12,10.16,10.08,10.09,820445,0
+HYT.US,D,20240918,000000,10.12,10.14,9.9,9.95,736309,0
+HYT.US,D,20240919,000000,9.96,9.97,9.9,9.92,800312,0
+HYT.US,D,20240920,000000,9.92,9.97,9.92,9.94,367563,0
+HYT.US,D,20240923,000000,9.98,10,9.94,9.99,374496,0
+HYT.US,D,20240924,000000,10,10,9.95,9.98,533263,0
+HYT.US,D,20240925,000000,9.98,9.98,9.88,9.93,749448,0
+HYT.US,D,20240926,000000,9.98,9.98,9.93,9.96,289687,0
+HYT.US,D,20240927,000000,9.98,9.98,9.94,9.94,491754,0
+HYT.US,D,20240930,000000,9.965,10.06,9.965,10.06,676249,0
+HYT.US,D,20241001,000000,10.06,10.11,10.031,10.11,461897,0
+HYT.US,D,20241002,000000,10.11,10.115,10,10.04,523100,0
+HYT.US,D,20241003,000000,10.02,10.02,9.95,9.96,354639,0
+HYT.US,D,20241004,000000,9.99,10.01,9.94,9.95,332383,0
+HYT.US,D,20241007,000000,10,10.0286,9.88,9.89,683248,0
+HYT.US,D,20241008,000000,9.97,10.04,9.93,10.04,318846,0
+HYT.US,D,20241009,000000,10.04,10.04,9.96,9.99,403173,0
+HYT.US,D,20241010,000000,10,10.01,9.93,9.96,449116,0
+HYT.US,D,20241011,000000,9.97,9.99,9.93,9.99,346260,0
+HYT.US,D,20241014,000000,9.99,10,9.96,9.96,577243,0
+HYT.US,D,20241015,000000,9.93,9.97,9.92,9.95,341377,0
+HYT.US,D,20241016,000000,9.96,9.965,9.86,9.86,1047531,0
+HYT.US,D,20241017,000000,9.9,9.935,9.86,9.93,383313,0
+HYT.US,D,20241018,000000,9.94,9.94,9.85,9.87,597669,0
+HYT.US,D,20241021,000000,9.88,9.93,9.88,9.92,467634,0
+HYT.US,D,20241022,000000,9.91,9.91,9.86,9.87,340464,0
+HYT.US,D,20241023,000000,9.85,9.85,9.74,9.8,439312,0
+HYT.US,D,20241024,000000,9.84,9.85,9.79,9.82,309591,0
+HYT.US,D,20241025,000000,9.87,9.9,9.87,9.89,328404,0
+HYT.US,D,20241028,000000,9.91,9.915,9.85,9.87,394321,0
+HYT.US,D,20241029,000000,9.85,9.87,9.83,9.85,391790,0
+HYT.US,D,20241030,000000,9.86,9.9,9.85,9.85,472994,0
+HYT.US,D,20241031,000000,9.87,9.925,9.8697,9.88,664479,0
+HYT.US,D,20241101,000000,9.92,9.94,9.8961,9.91,255441,0
+HYT.US,D,20241104,000000,9.92,9.96,9.83,9.84,495055,0
+HYT.US,D,20241105,000000,9.89,9.9,9.85,9.9,349215,0
+HYT.US,D,20241106,000000,9.91,9.91,9.84,9.84,974154,0
+HYT.US,D,20241107,000000,9.88,10,9.875,10,435421,0
+HYT.US,D,20241108,000000,10,10.02,9.92,9.99,598152,0
+HYT.US,D,20241111,000000,9.99,9.99,9.935,9.96,467787,0
+HYT.US,D,20241112,000000,9.95,9.96,9.92,9.95,384414,0
+HYT.US,D,20241113,000000,9.94,9.95,9.89,9.91,618452,0
+HYT.US,D,20241114,000000,9.9,9.91,9.86,9.89,368598,0
+HYT.US,D,20241115,000000,9.83,9.8497,9.73,9.77,408185,0
+HYT.US,D,20241118,000000,9.76,9.9,9.725,9.83,1163637,0
+HYT.US,D,20241119,000000,9.82,9.88,9.81,9.88,572128,0
+HYT.US,D,20241120,000000,9.87,9.89,9.8246,9.83,424435,0
+HYT.US,D,20241121,000000,9.86,9.88,9.81,9.86,625188,0
+HYT.US,D,20241122,000000,9.87,9.945,9.83,9.93,581178,0
+HYT.US,D,20241125,000000,9.92,9.94,9.85,9.86,536689,0
+HYT.US,D,20241126,000000,9.881,9.93,9.87,9.88,413027,0
+HYT.US,D,20241127,000000,9.9,9.94,9.86,9.9,467922,0
+HYT.US,D,20241129,000000,9.94,9.95,9.89,9.91,473485,0
+HYT.US,D,20241202,000000,9.92,9.96,9.89,9.96,478059,0
+HYT.US,D,20241203,000000,9.97,10.0451,9.97,10.03,542079,0
+HYT.US,D,20241204,000000,10.04,10.05,9.95,9.99,579169,0
+HYT.US,D,20241205,000000,9.97,9.99,9.92,9.93,562720,0
+HYT.US,D,20241206,000000,9.97,9.97,9.92,9.93,395370,0
+HYT.US,D,20241209,000000,9.93,9.97,9.92,9.95,291482,0
+HYT.US,D,20241210,000000,9.9606,9.97,9.92,9.95,394368,0
+HYT.US,D,20241211,000000,9.97,9.98,9.93,9.94,399722,0
+HYT.US,D,20241212,000000,9.95,9.99,9.94,9.98,523558,0
+HYT.US,D,20241213,000000,9.98,9.99,9.93,9.96,544972,0
+HYT.US,D,20241216,000000,9.92,9.93,9.86,9.9,483202,0
+HYT.US,D,20241217,000000,9.87,9.87,9.8,9.82,358614,0
+HYT.US,D,20241218,000000,9.835,9.875,9.67,9.72,527009,0
+HYT.US,D,20241219,000000,9.74,9.74,9.64,9.64,530185,0
+HYT.US,D,20241220,000000,9.65,9.76,9.63,9.72,1016507,0
+HYT.US,D,20241223,000000,9.73,9.78,9.72,9.77,459654,0
+HYT.US,D,20241224,000000,9.77,9.885,9.77,9.8,249431,0
+HYT.US,D,20241226,000000,9.795,9.83,9.75,9.76,427972,0
+HYT.US,D,20241227,000000,9.76,9.77,9.69,9.72,293822,0
+HYT.US,D,20241230,000000,9.715,9.75,9.69,9.71,423149,0
+HYT.US,D,20241231,000000,9.76,9.83,9.74,9.81,748865,0
+HYT.US,D,20250102,000000,9.82,9.9,9.77,9.9,1258460,0
+HYT.US,D,20250103,000000,9.84,9.8494,9.78,9.8,859624,0
+HYT.US,D,20250106,000000,9.82,9.8301,9.79,9.82,461485,0
+HYT.US,D,20250107,000000,9.84,9.84,9.76,9.82,456204,0
+HYT.US,D,20250108,000000,9.82,9.835,9.775,9.82,579841,0
+HYT.US,D,20250110,000000,9.78,9.81,9.75,9.8,427106,0
+HYT.US,D,20250113,000000,9.77,9.77,9.7,9.77,433162,0
+HYT.US,D,20250114,000000,9.77,9.77,9.73,9.76,357781,0
+HYT.US,D,20250115,000000,9.75,9.8,9.7201,9.8,411904,0
+HYT.US,D,20250116,000000,9.765,9.77,9.74,9.74,562861,0
+HYT.US,D,20250117,000000,9.775,9.82,9.75,9.78,1272689,0
+HYT.US,D,20250121,000000,9.81,9.8199,9.76,9.81,548859,0
+HYT.US,D,20250122,000000,9.81,9.81,9.743025,9.78,649413,0
+HYT.US,D,20250123,000000,9.791,9.85,9.79,9.83,458254,0
+HYT.US,D,20250124,000000,9.83,9.83,9.765,9.8,446387,0
+HYT.US,D,20250127,000000,9.79,9.8406,9.754,9.76,566263,0
+HYT.US,D,20250128,000000,9.79,9.7968,9.75,9.79,406325,0
+HYT.US,D,20250129,000000,9.8,9.82,9.78,9.78,441206,0
+HYT.US,D,20250130,000000,9.84,9.88,9.84,9.88,505132,0
+HYT.US,D,20250131,000000,9.88,9.9,9.85,9.9,598783,0
+HYT.US,D,20250203,000000,9.88,9.905,9.8302,9.88,1409353,0
+HYT.US,D,20250204,000000,9.88,9.95,9.88,9.95,418453,0
+HYT.US,D,20250205,000000,9.96,9.97,9.92,9.96,404423,0
+HYT.US,D,20250206,000000,9.961,10,9.96,9.97,426398,0
+HYT.US,D,20250207,000000,9.98,10.02,9.83,9.88,934822,0
+HYT.US,D,20250210,000000,9.88,9.8859,9.79,9.85,841056,0
+HYT.US,D,20250211,000000,9.85,9.875,9.84,9.87,902692,0
+HYT.US,D,20250212,000000,9.85,9.88,9.83,9.88,451212,0
+HYT.US,D,20250213,000000,9.9,9.96,9.88,9.94,1568789,0
+HYT.US,D,20250214,000000,9.9,9.91,9.86,9.9,541652,0
+HYT.US,D,20250218,000000,9.8709,9.8709,9.77,9.8,1242490,0
+HYT.US,D,20250219,000000,9.8,9.82,9.78,9.8,482988,0
+HYT.US,D,20250220,000000,9.815,9.815,9.77,9.79,648237,0
+HYT.US,D,20250221,000000,9.82,9.83,9.79,9.81,412316,0
+HYT.US,D,20250224,000000,9.81,9.81,9.75,9.78,542339,0
+HYT.US,D,20250225,000000,9.79,9.82,9.78,9.8,496558,0
+HYT.US,D,20250226,000000,9.8,9.82,9.79,9.8,550336,0
+HYT.US,D,20250227,000000,9.82,9.88,9.82,9.83,658908,0
+HYT.US,D,20250228,000000,9.83,9.88,9.82,9.88,746240,0
+HYT.US,D,20250303,000000,9.88,9.9,9.87,9.89,509517,0
+HYT.US,D,20250304,000000,9.86,9.86,9.76,9.8,884290,0
+HYT.US,D,20250305,000000,9.82,9.83,9.78,9.79,403819,0
+HYT.US,D,20250306,000000,9.805,9.85,9.8,9.85,476168,0
+HYT.US,D,20250307,000000,9.81,9.86,9.81,9.84,691488,0
+HYT.US,D,20250310,000000,9.83,9.84,9.78,9.79,488769,0
+HYT.US,D,20250311,000000,9.795,9.795,9.72,9.73,538224,0
+HYT.US,D,20250312,000000,9.76,9.76,9.7,9.71,561816,0
+HYT.US,D,20250313,000000,9.715,9.72,9.67,9.67,395602,0
+HYT.US,D,20250314,000000,9.6097,9.63,9.58,9.59,513856,0
+HYT.US,D,20250317,000000,9.6088,9.63,9.45,9.49,1950418,0
+HYT.US,D,20250318,000000,9.5,9.55,9.48,9.55,464051,0
+HYT.US,D,20250319,000000,9.54,9.61,9.54,9.6,440197,0
+HYT.US,D,20250320,000000,9.6,9.65,9.57,9.6,574983,0
+HYT.US,D,20250321,000000,9.6,9.6099,9.54,9.6,530302,0
+HYT.US,D,20250324,000000,9.61,9.66,9.57,9.61,555767,0
+HYT.US,D,20250325,000000,9.63,9.65,9.6,9.65,382762,0
+HYT.US,D,20250326,000000,9.6647,9.6697,9.58,9.63,389758,0
+HYT.US,D,20250327,000000,9.63,9.63,9.58,9.58,374786,0
+HYT.US,D,20250328,000000,9.595,9.64,9.55,9.61,419469,0
+HYT.US,D,20250331,000000,9.585,9.6,9.52,9.58,664795,0
+HYT.US,D,20250401,000000,9.59,9.61,9.5,9.6,887489,0
+HYT.US,D,20250402,000000,9.57,9.595,9.56,9.57,351155,0
+HYT.US,D,20250403,000000,9.475,9.51,9.31,9.31,1246546,0
+HYT.US,D,20250404,000000,9.18,9.18,8.565,8.68,3047862,0
+HYT.US,D,20250407,000000,8.24,8.58,7.84,8.45,3086546,0
+HYT.US,D,20250408,000000,8.77,8.94,8.41,8.47,1697098,0
+HYT.US,D,20250409,000000,8.3599,9.28,8.3,9.25,3289025,0
+HYT.US,D,20250410,000000,9.15,9.18,8.69,8.75,1319083,0
+HYT.US,D,20250411,000000,8.79,8.95,8.69,8.95,1084520,0
+HYT.US,D,20250414,000000,9.1,9.21,9.053,9.1,1121473,0
+HYT.US,D,20250415,000000,9.09,9.23,9.09,9.19,1031841,0
+HYT.US,D,20250416,000000,9.145,9.22,9.06,9.14,813078,0
+HYT.US,D,20250417,000000,9.165,9.22,9.125,9.18,467453,0
+HYT.US,D,20250421,000000,9.15,9.18,9.07,9.15,884410,0
+HYT.US,D,20250422,000000,9.22,9.315,9.205,9.28,1058129,0
+HYT.US,D,20250423,000000,9.46,9.52,9.3615,9.39,816691,0
+HYT.US,D,20250424,000000,9.45,9.51,9.4321,9.5,718625,0
+HYT.US,D,20250425,000000,9.51,9.53,9.45,9.49,579153,0
+HYT.US,D,20250428,000000,9.52,9.55,9.38,9.46,681114,0
+HYT.US,D,20250429,000000,9.46,9.58,9.45,9.57,572916,0
+HYT.US,D,20250430,000000,9.53,9.57,9.49,9.55,628510,0
+HYT.US,D,20250501,000000,9.6,9.62,9.54,9.6,424111,0
+HYT.US,D,20250502,000000,9.6,9.65,9.58,9.6,665728,0
+HYT.US,D,20250505,000000,9.535,9.58,9.51,9.58,684840,0
+HYT.US,D,20250506,000000,9.55,9.59,9.46,9.52,893737,0
+HYT.US,D,20250507,000000,9.52,9.53,9.4801,9.5,591053,0
+HYT.US,D,20250508,000000,9.55,9.55,9.48,9.5,440471,0
+HYT.US,D,20250509,000000,9.55,9.58,9.51,9.54,620973,0
+HYT.US,D,20250512,000000,9.64,9.76,9.62,9.65,1344974,0
+HYT.US,D,20250513,000000,9.72,9.76,9.695,9.75,511394,0
+HYT.US,D,20250514,000000,9.77,9.78,9.69,9.7,806061,0
+HYT.US,D,20250515,000000,9.62,9.6599,9.61,9.64,365997,0
+HYT.US,D,20250516,000000,9.65,9.6854,9.607,9.65,436757,0
+HYT.US,D,20250519,000000,9.56,9.64,9.56,9.6,589012,0
+HYT.US,D,20250520,000000,9.6187,9.64,9.561,9.62,515060,0
+HYT.US,D,20250521,000000,9.59,9.63,9.5,9.51,751683,0
+HYT.US,D,20250522,000000,9.53,9.55,9.46,9.54,673556,0
+HYT.US,D,20250523,000000,9.5,9.64,9.5,9.63,578434,0
+HYT.US,D,20250527,000000,9.65,9.69,9.63,9.65,783552,0
+HYT.US,D,20250528,000000,9.67,9.69,9.61,9.65,657167,0
+HYT.US,D,20250529,000000,9.655,9.68,9.64,9.65,620795,0
+HYT.US,D,20250530,000000,9.64,9.68,9.63,9.65,600720,0
+HYT.US,D,20250602,000000,9.64,9.7,9.64,9.7,478642,0
+HYT.US,D,20250603,000000,9.705,9.74,9.67,9.69,945205,0
+HYT.US,D,20250604,000000,9.71,9.72,9.67,9.68,501798,0
+HYT.US,D,20250605,000000,9.69,9.73,9.63,9.71,664039,0
+HYT.US,D,20250606,000000,9.7,9.71,9.66,9.67,551502,0
+HYT.US,D,20250609,000000,9.68,9.76,9.67,9.76,480208,0
+HYT.US,D,20250610,000000,9.75,9.76,9.7,9.73,821074,0
+HYT.US,D,20250611,000000,9.78,9.78,9.71,9.72,677354,0
+HYT.US,D,20250612,000000,9.73,9.78,9.72,9.78,494704,0
+HYT.US,D,20250613,000000,9.65,9.72,9.64,9.72,543702,0
+HYT.US,D,20250616,000000,9.735,9.74,9.63,9.64,580272,0
+HYT.US,D,20250617,000000,9.6397,9.663,9.6,9.62,513817,0
+HYT.US,D,20250618,000000,9.625,9.63,9.59,9.6,547904,0
+HYT.US,D,20250620,000000,9.62,9.705,9.62,9.68,514131,0
+HYT.US,D,20250623,000000,9.69,9.69,9.6,9.62,656159,0
+HYT.US,D,20250624,000000,9.64,9.69,9.64,9.69,577927,0
+HYT.US,D,20250625,000000,9.68,9.69,9.64,9.66,428949,0
+HYT.US,D,20250626,000000,9.67,9.75,9.66,9.74,385607,0
+HYT.US,D,20250627,000000,9.745,9.79,9.682,9.73,1010735,0
+HYT.US,D,20250630,000000,9.76,9.79,9.7412,9.75,644683,0
+HYT.US,D,20250701,000000,9.76,9.83,9.75,9.83,460235,0
+HYT.US,D,20250702,000000,9.82,9.84,9.78,9.82,587748,0
+HYT.US,D,20250703,000000,9.82,9.83,9.785,9.79,464210,0
+HYT.US,D,20250707,000000,9.7549,9.78,9.74,9.77,547509,0
+HYT.US,D,20250708,000000,9.7798,9.8,9.77,9.79,627067,0
+HYT.US,D,20250709,000000,9.81,9.84,9.8,9.84,454419,0
+HYT.US,D,20250710,000000,9.84,9.86,9.81,9.83,644308,0
+HYT.US,D,20250711,000000,9.83,9.83,9.8013,9.81,397105,0
+HYT.US,D,20250714,000000,9.83,9.86,9.81,9.83,790147,0
+HYT.US,D,20250715,000000,9.77,9.79,9.74,9.76,399732,0
+HYT.US,D,20250716,000000,9.76,9.77,9.69,9.75,835113,0
+HYT.US,D,20250717,000000,9.71,9.73,9.69,9.7,494228,0
+HYT.US,D,20250718,000000,9.71,9.79,9.69,9.77,1123082,0
+HYT.US,D,20250721,000000,9.75,9.7659,9.735,9.74,418371,0
+HYT.US,D,20250722,000000,9.76,9.77,9.73,9.77,392403,0
+HYT.US,D,20250723,000000,9.7583,9.7685,9.735,9.74,483630,0
+HYT.US,D,20250724,000000,9.76,9.76,9.72,9.74,355234,0
+HYT.US,D,20250725,000000,9.7502,9.8,9.75,9.8,431321,0
+HYT.US,D,20250728,000000,9.785,9.81,9.77,9.79,540924,0
+HYT.US,D,20250729,000000,9.79,9.81,9.78,9.81,345348,0
+HYT.US,D,20250730,000000,9.81,9.82,9.78,9.81,408666,0
+HYT.US,D,20250731,000000,9.82,9.83,9.77,9.79,603984,0
+HYT.US,D,20250801,000000,9.81,9.81,9.75,9.79,473615,0
+HYT.US,D,20250804,000000,9.8,9.81,9.76,9.78,762691,0
+HYT.US,D,20250805,000000,9.78,9.82,9.78,9.82,352486,0
+HYT.US,D,20250806,000000,9.84,9.84,9.78,9.79,716506,0
+HYT.US,D,20250807,000000,9.82,9.87,9.82,9.87,644754,0
+HYT.US,D,20250808,000000,9.86,9.87,9.82,9.86,684311,0
+HYT.US,D,20250811,000000,9.88,9.88,9.8,9.84,1022417,0
+HYT.US,D,20250812,000000,9.805,9.86,9.79,9.83,1455654,0
+HYT.US,D,20250813,000000,9.83,9.8399,9.79,9.79,769703,0
+HYT.US,D,20250814,000000,9.81,9.819,9.71,9.71,1050963,0
+HYT.US,D,20250815,000000,9.71,9.71,9.67,9.69,845557,0
+HYT.US,D,20250818,000000,9.72,9.73,9.59,9.6,1330737,0
+HYT.US,D,20250819,000000,9.6,9.61,9.45,9.48,1994650,0
+HYT.US,D,20250820,000000,9.49,9.49,9.4,9.43,1484045,0
+HYT.US,D,20250821,000000,9.43,9.4395,9.36,9.36,941819,0
+HYT.US,D,20250822,000000,9.41,9.51,9.35,9.51,1373901,0
+HYT.US,D,20250825,000000,9.51,9.52,9.45,9.51,827890,0
+HYT.US,D,20250826,000000,9.5,9.5093,9.435,9.44,1298080,0
+HYT.US,D,20250827,000000,9.45,9.47,9.3,9.36,2439931,0
+HYT.US,D,20250828,000000,9.37,9.44,9.335,9.44,1007645,0
+HYT.US,D,20250829,000000,9.45,9.52,9.43,9.52,1042319,0
+HYT.US,D,20250902,000000,9.47,9.54,9.43,9.51,719653,0
+HYT.US,D,20250903,000000,9.52,9.54,9.48,9.48,687135,0
+HYT.US,D,20250904,000000,9.5,9.52,9.45,9.52,740823,0
+HYT.US,D,20250905,000000,9.55,9.58,9.52,9.57,634290,0
+HYT.US,D,20250908,000000,9.6,9.61,9.56,9.57,427231,0
+HYT.US,D,20250909,000000,9.59,9.595,9.53,9.55,565751,0
+HYT.US,D,20250910,000000,9.59,9.6,9.5211,9.57,785492,0
+HYT.US,D,20250911,000000,9.565,9.59,9.55,9.58,515222,0
+HYT.US,D,20250912,000000,9.59,9.61,9.5801,9.61,605479,0
+HYT.US,D,20250915,000000,9.56,9.59,9.53,9.59,684108,0
+HYT.US,D,20250916,000000,9.58,9.59,9.54,9.58,754977,0
+HYT.US,D,20250917,000000,9.58,9.6,9.54,9.55,519162,0
+HYT.US,D,20250918,000000,9.57,9.57,9.525,9.57,444124,0
+HYT.US,D,20250919,000000,9.572,9.59,9.54,9.58,370784,0
+HYT.US,D,20250922,000000,9.575,9.58,9.54,9.55,549108,0
+HYT.US,D,20250923,000000,9.56,9.57,9.45,9.49,781998,0
+HYT.US,D,20250924,000000,9.475,9.4844,9.4347,9.44,711996,0
+HYT.US,D,20250925,000000,9.45,9.46,9.4,9.43,547714,0
+HYT.US,D,20250926,000000,9.45,9.49,9.4,9.4,725788,0
+HYT.US,D,20250929,000000,9.42,9.46,9.4,9.44,663440,0
+HYT.US,D,20250930,000000,9.45,9.5,9.445,9.5,898026,0
+HYT.US,D,20251001,000000,9.475,9.5325,9.47,9.52,586744,0
+HYT.US,D,20251002,000000,9.525,9.54,9.48,9.48,534864,0
+HYT.US,D,20251003,000000,9.5,9.51,9.42,9.44,782963,0
+HYT.US,D,20251006,000000,9.41,9.43,9.35,9.43,933308,0
+HYT.US,D,20251007,000000,9.47,9.53,9.44,9.48,811608,0
+HYT.US,D,20251008,000000,9.5035,9.54,9.5,9.51,489188,0
+HYT.US,D,20251009,000000,9.515,9.53,9.46,9.49,473052,0
+HYT.US,D,20251010,000000,9.48,9.51,9.33,9.41,881594,0
+HYT.US,D,20251013,000000,9.49,9.49,9.39,9.46,524189,0
+HYT.US,D,20251014,000000,9.4,9.4599,9.35,9.44,646400,0
+HYT.US,D,20251015,000000,9.39,9.43,9.37,9.42,724706,0
+HYT.US,D,20251016,000000,9.4201,9.4201,9.31,9.31,786933,0
+HYT.US,D,20251017,000000,9.29,9.31,9.14,9.2,1493797,0
+HYT.US,D,20251020,000000,9.23,9.295,9.2239,9.29,674023,0
+HYT.US,D,20251021,000000,9.3,9.46,9.3,9.41,968121,0
+HYT.US,D,20251022,000000,9.45,9.46,9.37,9.41,451674,0
+HYT.US,D,20251023,000000,9.4276,9.46,9.41,9.45,467430,0
+HYT.US,D,20251024,000000,9.49,9.5,9.46,9.5,438554,0
+HYT.US,D,20251027,000000,9.535,9.55,9.51,9.51,559653,0
+HYT.US,D,20251028,000000,9.53,9.54,9.49,9.51,414475,0
+HYT.US,D,20251029,000000,9.53,9.5498,9.46,9.46,395942,0
+HYT.US,D,20251030,000000,9.46,9.53,9.46,9.48,619331,0
+HYT.US,D,20251031,000000,9.49,9.54,9.49,9.51,743897,0
+HYT.US,D,20251103,000000,9.5,9.51,9.45,9.46,582723,0
+HYT.US,D,20251104,000000,9.42,9.47,9.4,9.41,531975,0
+HYT.US,D,20251105,000000,9.44,9.49,9.42,9.45,433787,0
+HYT.US,D,20251106,000000,9.47,9.49,9.41,9.41,379355,0
+HYT.US,D,20251107,000000,9.42,9.44,9.3801,9.44,341666,0
+HYT.US,D,20251110,000000,9.47,9.4994,9.45,9.47,373879,0
+HYT.US,D,20251111,000000,9.5,9.52,9.47,9.5,636419,0
+HYT.US,D,20251112,000000,9.52,9.52,9.45,9.49,478562,0
+HYT.US,D,20251113,000000,9.48,9.48,9.41,9.44,628192,0
+HYT.US,D,20251114,000000,9.34,9.38,9.31,9.38,645532,0
+HYT.US,D,20251117,000000,9.3623,9.4,9.32,9.37,800930,0
+HYT.US,D,20251118,000000,9.31,9.34,9.2535,9.34,618615,0
+HYT.US,D,20251119,000000,9.35,9.38,9.29,9.32,430838,0
+HYT.US,D,20251120,000000,9.34,9.34,9.19,9.21,817474,0
+HYT.US,D,20251121,000000,9.2584,9.28,9.17,9.22,637949,0
+HYT.US,D,20251124,000000,9.21,9.29,9.21,9.29,527414,0
+HYT.US,D,20251125,000000,9.29,9.41,9.29,9.41,395109,0
+HYT.US,D,20251126,000000,9.3901,9.44,9.3901,9.41,483354,0
+HYT.US,D,20251128,000000,9.44,9.5,9.44,9.48,353982,0
+HYT.US,D,20251201,000000,9.45,9.46,9.4,9.42,652214,0
+HYT.US,D,20251202,000000,9.45,9.46,9.39,9.44,420329,0
+HYT.US,D,20251203,000000,9.4301,9.46,9.43,9.46,378615,0
+HYT.US,D,20251204,000000,9.46,9.49,9.45,9.47,459222,0
+HYT.US,D,20251205,000000,9.46,9.48,9.43,9.45,523657,0
+HYT.US,D,20251208,000000,9.44,9.455,9.3942,9.45,554189,0
+HYT.US,D,20251209,000000,9.44,9.46,9.44,9.45,360859,0
+HYT.US,D,20251210,000000,9.45,9.46,9.4,9.46,415458,0
+HYT.US,D,20251211,000000,9.43,9.445,9.41,9.41,385841,0
+HYT.US,D,20251212,000000,9.425,9.43,9.35,9.35,486314,0
+HYT.US,D,20251215,000000,9.39,9.4,9.37,9.4,619586,0
+HYT.US,D,20251216,000000,9.34,9.35,9.05,9.06,4193002,0
+HYT.US,D,20251217,000000,9.1,9.11,8.9129,8.93,2429701,0
+HYT.US,D,20251218,000000,8.98,9.03,8.95,9.01,1229791,0
+HYT.US,D,20251219,000000,9.0385,9.09,9.0385,9.07,1049831,0
+HYT.US,D,20251222,000000,9.04,9.05,8.92,9,985644,0
+HYT.US,D,20251223,000000,8.96,9,8.885,8.91,1185019,0
+HYT.US,D,20251224,000000,8.93,8.9384,8.86,8.91,930118,0
+HYT.US,D,20251226,000000,8.9448,8.9999,8.89,8.96,842302,0
+HYT.US,D,20251229,000000,8.96,8.97,8.87,8.91,1385535,0
+HYT.US,D,20251230,000000,8.92,8.95,8.85,8.88,1279402,0
+HYT.US,D,20251231,000000,8.9,8.935,8.87,8.9,1426509,0
+HYT.US,D,20260102,000000,8.86,8.9,8.7601,8.85,2545524,0
+HYT.US,D,20260105,000000,8.85,8.8699,8.81,8.82,1265608,0
+HYT.US,D,20260106,000000,8.845,8.85,8.8,8.82,1006105,0
+HYT.US,D,20260107,000000,8.85,8.87,8.82,8.86,960789,0
+HYT.US,D,20260108,000000,8.855,8.86,8.82,8.85,1337305,0
+HYT.US,D,20260109,000000,8.86,8.8646,8.83,8.86,994726,0
+HYT.US,D,20260112,000000,8.86,8.9,8.83,8.9,1386422,0
+HYT.US,D,20260113,000000,8.9,8.9,8.8214,8.83,1633662,0
+HYT.US,D,20260114,000000,8.84,8.85,8.82,8.85,1624990,0
+HYT.US,D,20260115,000000,8.85,8.89,8.85,8.89,2083769,0
+HYT.US,D,20260116,000000,8.89,8.93,8.86,8.89,2110645,0
+HYT.US,D,20260120,000000,8.8,8.84,8.7804,8.83,1248899,0
+HYT.US,D,20260121,000000,8.83,8.86,8.81,8.86,2009147,0
+HYT.US,D,20260122,000000,8.86,8.91,8.85,8.88,1581641,0
+HYT.US,D,20260123,000000,8.89,8.91,8.8685,8.91,1027040,0
+HYT.US,D,20260126,000000,8.92,9,8.88,9,1787572,0
+HYT.US,D,20260127,000000,8.98,9,8.93,8.93,811626,0
+HYT.US,D,20260128,000000,8.945,8.95,8.89,8.91,1262403,0
+HYT.US,D,20260129,000000,8.92,8.94,8.87,8.87,1625256,0
+HYT.US,D,20260130,000000,8.8836,8.91,8.81,8.86,1085452,0
+HYT.US,D,20260202,000000,8.87,8.91,8.83,8.9,1076716,0
+HYT.US,D,20260203,000000,8.885,8.91,8.85,8.87,1472745,0
+HYT.US,D,20260204,000000,8.875,8.89,8.81,8.83,2894011,0
+HYT.US,D,20260205,000000,8.83,8.83,8.79,8.8,1330209,0
+HYT.US,D,20260206,000000,8.82,8.88,8.81,8.88,1396078,0
+HYT.US,D,20260209,000000,8.8675,8.94,8.85,8.91,1167766,0
+HYT.US,D,20260210,000000,8.93,8.96,8.91,8.96,864262,0
+HYT.US,D,20260211,000000,8.97,8.98,8.91,8.94,892464,0
+HYT.US,D,20260212,000000,8.96,8.97,8.9,8.93,842678,0
+HYT.US,D,20260213,000000,8.88,8.89,8.83,8.84,1263698,0
+HYT.US,D,20260217,000000,8.865,8.905,8.8529,8.87,1683621,0
+HYT.US,D,20260218,000000,8.9,8.91,8.89,8.91,754645,0
diff --git a/daily/us/nyse stocks/1/igme.us.txt b/daily/us/nyse stocks/1/igme.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71b6646fdb9379af71a13cd1cf6f97d986cdf893
--- /dev/null
+++ b/daily/us/nyse stocks/1/igme.us.txt	
@@ -0,0 +1,165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IGME.US,D,20250611,000000,48.38,50.07,48.35,48.7821,6786,0
+IGME.US,D,20250612,000000,51,51,37.6,38.0571,11081,0
+IGME.US,D,20250613,000000,38.9,38.9482,38.9,38.9482,2486,0
+IGME.US,D,20250616,000000,39.5602,40.68,39.5602,40.68,4381,0
+IGME.US,D,20250617,000000,40.87,41.2,40.3,40.4179,9098,0
+IGME.US,D,20250618,000000,40.43,41.6084,40.36,41.188,1511,0
+IGME.US,D,20250620,000000,41.38,41.45,40.92,41.0987,12268,0
+IGME.US,D,20250623,000000,40.34,40.8904,40.234,40.6056,5233,0
+IGME.US,D,20250624,000000,40.92,41.17,40.7,41.1348,4535,0
+IGME.US,D,20250625,000000,41.34,41.474,40.9916,41.474,2100,0
+IGME.US,D,20250626,000000,41.85,42.2027,41.6,42.2027,1506,0
+IGME.US,D,20250627,000000,42.2742,42.5779,41.8747,41.8747,2535,0
+IGME.US,D,20250630,000000,42.46,42.9476,42.12,42.9476,1196,0
+IGME.US,D,20250701,000000,43,43,42.3123,42.3123,3217,0
+IGME.US,D,20250702,000000,42.4874,42.5986,42.28,42.5986,11139,0
+IGME.US,D,20250707,000000,41.696,41.696,40.4797,40.4797,998,0
+IGME.US,D,20250708,000000,40.98,40.98,40.8476,40.8476,208,0
+IGME.US,D,20250709,000000,40.85,41.271,40.85,41.271,877,0
+IGME.US,D,20250714,000000,42.1,42.17,41.99,42.1489,1265,0
+IGME.US,D,20250715,000000,42,42.42,41.83,41.8463,1866,0
+IGME.US,D,20250716,000000,42.05,42.45,41.9926,42.2849,926,0
+IGME.US,D,20250717,000000,42.26,42.26,42.0466,42.0466,551,0
+IGME.US,D,20250718,000000,41.74,42.13,41.74,41.7498,794,0
+IGME.US,D,20250721,000000,41.76,42.9081,41.64,42.9081,2694,0
+IGME.US,D,20250722,000000,42.845,42.9107,42.35,42.9107,6274,0
+IGME.US,D,20250723,000000,43.3367,43.3367,42.3977,42.3977,2685,0
+IGME.US,D,20250724,000000,42.305,43,41,41.7259,19042,0
+IGME.US,D,20250725,000000,40.5,40.5,38.82,38.9397,5778,0
+IGME.US,D,20250728,000000,39.395,39.4,38.47,38.7,2691,0
+IGME.US,D,20250729,000000,38.25,38.2675,37.9183,37.9183,2150,0
+IGME.US,D,20250730,000000,38.91,38.91,37.7631,37.7631,2055,0
+IGME.US,D,20250731,000000,38.21,38.21,37.72,37.7704,858,0
+IGME.US,D,20250801,000000,37.24,37.56,37.1918,37.1918,3367,0
+IGME.US,D,20250804,000000,37.43,38.0734,37.4,38.0734,1890,0
+IGME.US,D,20250806,000000,38.22,38.3693,38.125,38.3693,856,0
+IGME.US,D,20250807,000000,38.68,38.68,38.03,38.249,1652,0
+IGME.US,D,20250808,000000,38.05,38.05,37.7333,37.7333,334,0
+IGME.US,D,20250811,000000,37.75,38.01,37.75,37.9946,2841,0
+IGME.US,D,20250813,000000,38.97,39,38.51,38.8487,1050,0
+IGME.US,D,20250814,000000,38.6216,38.7563,38.6216,38.7563,1110,0
+IGME.US,D,20250815,000000,38.76,38.8489,38.75,38.8489,406,0
+IGME.US,D,20250818,000000,38.76,39.3025,38.76,39.3025,866,0
+IGME.US,D,20250819,000000,38.96,38.96,38.75,38.829,720,0
+IGME.US,D,20250820,000000,38.24,38.6151,38.24,38.6151,723,0
+IGME.US,D,20250821,000000,38.43,38.43,38.3212,38.3975,1360,0
+IGME.US,D,20250822,000000,35.82,36.2392,35.82,36.2392,1684,0
+IGME.US,D,20250825,000000,35.71,36.43,35.71,36.2707,1062,0
+IGME.US,D,20250826,000000,36.32,36.32,35.7584,35.7584,997,0
+IGME.US,D,20250827,000000,35.8596,35.9493,35.65,35.9493,1018,0
+IGME.US,D,20250828,000000,35.97,36.2877,35.97,36.2877,188,0
+IGME.US,D,20250829,000000,36,36.41,35.9457,35.9457,886,0
+IGME.US,D,20250902,000000,35.8082,36.8275,35.8082,36.8275,570,0
+IGME.US,D,20250903,000000,36.795,36.795,36.563,36.563,388,0
+IGME.US,D,20250908,000000,36.45,37.1897,36.07,37.1897,7959,0
+IGME.US,D,20250909,000000,37.097,37.5734,36.98,37.5734,1158,0
+IGME.US,D,20250910,000000,38.76,40.22,38.76,39.4716,5514,0
+IGME.US,D,20250911,000000,39.02,40.0985,39.02,40.0985,528,0
+IGME.US,D,20250912,000000,40.3745,40.5799,40.3745,40.4727,3915,0
+IGME.US,D,20250915,000000,40.9175,41.6,40.9175,41.5026,2762,0
+IGME.US,D,20250916,000000,41.7,42.05,41.7,42.05,1675,0
+IGME.US,D,20250917,000000,42.04,42.04,40.48,41.4388,19427,0
+IGME.US,D,20250918,000000,41.47,41.52,41.0712,41.0712,2078,0
+IGME.US,D,20250919,000000,41.3,41.303,41.3,41.303,740,0
+IGME.US,D,20250922,000000,41.9186,41.94,41.43,41.7419,2050,0
+IGME.US,D,20250923,000000,41.62,41.87,41.62,41.6796,2298,0
+IGME.US,D,20250924,000000,41.83,41.845,41.1214,41.1214,1765,0
+IGME.US,D,20250925,000000,41.04,41.28,40.1689,40.1689,5705,0
+IGME.US,D,20250926,000000,36.86,38.29,36.86,37.8539,4448,0
+IGME.US,D,20250929,000000,38.4921,38.8628,38.4921,38.8628,2435,0
+IGME.US,D,20250930,000000,38.63,39.2,38.625,39.098,5679,0
+IGME.US,D,20251001,000000,39.0541,39.6,38.75,39.5914,2910,0
+IGME.US,D,20251002,000000,39.785,39.855,39.0294,39.0294,1790,0
+IGME.US,D,20251003,000000,39.38,39.38,37.885,38.0027,2559,0
+IGME.US,D,20251006,000000,38.9555,39.99,38.27,38.46,6015,0
+IGME.US,D,20251007,000000,38.43,41.64,36.7008,36.8253,15326,0
+IGME.US,D,20251008,000000,36.84,38.74,35.2,36.3222,23743,0
+IGME.US,D,20251009,000000,36.83,37.65,35.35,35.7532,28927,0
+IGME.US,D,20251010,000000,35.75,35.75,34.515,34.9,5869,0
+IGME.US,D,20251013,000000,34.51,35.27,34.51,34.9389,1851,0
+IGME.US,D,20251014,000000,34.26,34.88,34.08,34.3648,1185,0
+IGME.US,D,20251015,000000,34.71,35.1,34.51,34.5799,8970,0
+IGME.US,D,20251016,000000,34.29,34.29,33.77,34.0247,3350,0
+IGME.US,D,20251017,000000,34.16,34.5642,34.03,34.03,3504,0
+IGME.US,D,20251020,000000,34.5084,34.82,34.5084,34.7141,2245,0
+IGME.US,D,20251021,000000,34.176,34.75,33.9858,33.9858,7874,0
+IGME.US,D,20251022,000000,33.78,33.815,33.4107,33.4107,5960,0
+IGME.US,D,20251023,000000,33.6177,35.135,33.5784,35.08,5172,0
+IGME.US,D,20251024,000000,31.99,31.99,31.5,31.6247,5877,0
+IGME.US,D,20251027,000000,32.175,33.41,31.71,31.87,3784,0
+IGME.US,D,20251028,000000,31.99,32.01,31.45,31.6473,2982,0
+IGME.US,D,20251029,000000,31.46,31.58,30.9801,31.5745,3223,0
+IGME.US,D,20251030,000000,30.51,31.09,30.51,30.7067,3201,0
+IGME.US,D,20251031,000000,30.6116,30.6116,30.4161,30.4161,854,0
+IGME.US,D,20251103,000000,30.0305,30.3375,30,30.2335,4387,0
+IGME.US,D,20251104,000000,29.77,30.0007,29.572,30.0007,2507,0
+IGME.US,D,20251105,000000,30,30.09,30,30.075,1395,0
+IGME.US,D,20251106,000000,29.6,29.705,29.229,29.229,844,0
+IGME.US,D,20251107,000000,29,29.7165,29,29.3599,1036,0
+IGME.US,D,20251110,000000,29.04,29.6193,28.77,29.3637,5781,0
+IGME.US,D,20251112,000000,29.525,29.525,29.22,29.2588,994,0
+IGME.US,D,20251113,000000,28.83,28.83,28.6396,28.6396,788,0
+IGME.US,D,20251114,000000,28.555,28.555,28.1762,28.1762,479,0
+IGME.US,D,20251117,000000,27.92,28.61,26.77,28.0516,8632,0
+IGME.US,D,20251118,000000,27.84,28.2821,27.64,28.0841,2707,0
+IGME.US,D,20251119,000000,28.06,28.06,27.412,27.7906,2319,0
+IGME.US,D,20251120,000000,27.9099,27.9099,27.055,27.0866,11617,0
+IGME.US,D,20251121,000000,27.09,27.745,26.94,27.2233,6053,0
+IGME.US,D,20251124,000000,27.3,27.8826,27.14,27.8826,1722,0
+IGME.US,D,20251125,000000,28.47,28.79,28.47,28.761,2234,0
+IGME.US,D,20251126,000000,28.9462,29.3033,28.4,29.3033,2472,0
+IGME.US,D,20251128,000000,27.4525,27.83,27.3604,27.5331,1885,0
+IGME.US,D,20251201,000000,27.255,27.73,27.255,27.62,2651,0
+IGME.US,D,20251202,000000,27.8365,28.7999,27.8365,28.7999,3124,0
+IGME.US,D,20251203,000000,28.23,28.3758,28.23,28.3758,565,0
+IGME.US,D,20251204,000000,28.68,28.68,28.1595,28.1595,917,0
+IGME.US,D,20251205,000000,27.98,28.65,27.05,28.2789,6152,0
+IGME.US,D,20251208,000000,28.58,28.58,27.95,28.517,1111,0
+IGME.US,D,20251209,000000,28.4065,28.67,28.4065,28.6411,1034,0
+IGME.US,D,20251210,000000,27.62,27.79,27.45,27.7329,4116,0
+IGME.US,D,20251211,000000,27.23,27.52,27.12,27.4624,592,0
+IGME.US,D,20251212,000000,27.31,27.31,26.59,27.1761,1494,0
+IGME.US,D,20251215,000000,27.25,28,26.925,27.5332,1783,0
+IGME.US,D,20251216,000000,27.73,27.9155,27.7232,27.9155,1677,0
+IGME.US,D,20251217,000000,28.3601,28.8061,28.3601,28.8061,1509,0
+IGME.US,D,20251218,000000,28.8,28.8,28.3855,28.3855,3306,0
+IGME.US,D,20251219,000000,27.99,28.2805,27.99,28.2805,2402,0
+IGME.US,D,20251222,000000,28.22,28.22,27.5131,27.5131,4985,0
+IGME.US,D,20251223,000000,27.3,27.3,26.83,26.9823,2637,0
+IGME.US,D,20251224,000000,27.03,27.27,27.03,27.2689,7033,0
+IGME.US,D,20251226,000000,24.78,25.47,24.4068,24.422,10284,0
+IGME.US,D,20251229,000000,24.3499,24.3699,23.8437,23.8437,1844,0
+IGME.US,D,20251230,000000,23.63,23.95,23.63,23.8356,2188,0
+IGME.US,D,20251231,000000,23.61,23.74,23.3272,23.3272,1359,0
+IGME.US,D,20260102,000000,23.74,24.1,23.74,23.989,3334,0
+IGME.US,D,20260105,000000,23.7848,24.21,23.7848,24.1009,1204,0
+IGME.US,D,20260106,000000,24.08,24.0907,23.96,24.0431,1017,0
+IGME.US,D,20260107,000000,24.9502,25.1401,24.7617,24.7617,3241,0
+IGME.US,D,20260108,000000,24.64,24.8483,24.62,24.8483,3818,0
+IGME.US,D,20260109,000000,24.46,24.78,24.46,24.6898,1625,0
+IGME.US,D,20260112,000000,24.7,24.7,24.4544,24.4544,2513,0
+IGME.US,D,20260113,000000,24.33,24.4494,24.33,24.4494,725,0
+IGME.US,D,20260114,000000,24.32,24.3972,24.19,24.3972,1709,0
+IGME.US,D,20260115,000000,24.656,24.7091,24.49,24.7091,752,0
+IGME.US,D,20260116,000000,24.6,24.6,24.5445,24.5445,650,0
+IGME.US,D,20260120,000000,24.16,24.5582,24.16,24.5582,4815,0
+IGME.US,D,20260121,000000,25.17,25.25,24.9898,25.1371,5830,0
+IGME.US,D,20260122,000000,25.58,25.68,25.52,25.6326,5490,0
+IGME.US,D,20260123,000000,24.8956,25.07,24.85,24.98,8301,0
+IGME.US,D,20260126,000000,25.37,25.7001,25.01,25.5571,10163,0
+IGME.US,D,20260127,000000,25.42,25.6618,25.19,25.6618,27363,0
+IGME.US,D,20260128,000000,25.52,25.6109,25.47,25.6109,1209,0
+IGME.US,D,20260129,000000,25.202,25.202,25.1763,25.1763,1314,0
+IGME.US,D,20260130,000000,25.825,25.9515,25.8,25.9515,1980,0
+IGME.US,D,20260202,000000,26.89,27.0554,26.8,27.0554,4898,0
+IGME.US,D,20260203,000000,26.73,26.85,26.115,26.4687,3392,0
+IGME.US,D,20260204,000000,26.68,26.9224,26.68,26.9224,2532,0
+IGME.US,D,20260205,000000,27.05,27.167,26.82,26.8713,3626,0
+IGME.US,D,20260206,000000,27.04,27.4293,27.04,27.4293,2141,0
+IGME.US,D,20260209,000000,26.92,27.2316,26.9015,27.2316,2317,0
+IGME.US,D,20260210,000000,26.75,27.66,26.75,27.5,1260,0
+IGME.US,D,20260212,000000,26.49,26.49,26.2067,26.2067,727,0
+IGME.US,D,20260213,000000,26.39,26.3901,26.2216,26.2216,3304,0
+IGME.US,D,20260217,000000,26.37,26.37,26.1124,26.1124,315,0
+IGME.US,D,20260218,000000,26.17,26.58,26.17,26.5576,3649,0
diff --git a/daily/us/nyse stocks/1/ihg.us.txt b/daily/us/nyse stocks/1/ihg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..044ce6b3c4501f7d4d63c4a9888f451d99b750e6
--- /dev/null
+++ b/daily/us/nyse stocks/1/ihg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IHG.US,D,20050225,000000,7.50461,7.52018,7.48199,7.51185,100567.86035392799,0
+IHG.US,D,20050228,000000,7.53516,7.59587,7.47475,7.51185,29509.5829599648,0
+IHG.US,D,20050301,000000,7.5424,7.56502,7.50461,7.55758,87170.90887691999,0
+IHG.US,D,20050302,000000,7.45134,7.45134,7.36106,7.43646,33391.573940999995,0
+IHG.US,D,20050303,000000,7.45134,7.45897,7.36106,7.41404,26013.674177251196,0
+IHG.US,D,20050304,000000,7.39896,7.56502,7.38338,7.51185,154251.43077590398,0
+IHG.US,D,20050307,000000,7.48199,7.48199,7.43646,7.45897,25722.3484453584,0
+IHG.US,D,20050308,000000,7.50461,7.50461,7.44399,7.46721,33779.672234351994,0
+IHG.US,D,20050309,000000,7.48963,7.52018,7.45134,7.47475,23977.418196547198,0
+IHG.US,D,20050310,000000,7.67127,7.70103,7.61829,7.65549,60672.363844857595,0
+IHG.US,D,20050311,000000,7.51185,7.5424,7.46721,7.46721,79989.5783786352,0
+IHG.US,D,20050314,000000,7.33854,7.33854,7.20254,7.30789,81833.29728393599,0
+IHG.US,D,20050315,000000,7.33854,7.36106,7.28527,7.28527,34554.8607735408,0
+IHG.US,D,20050316,000000,7.331,7.44399,7.29291,7.35362,67657.1250776784,0
+IHG.US,D,20050317,000000,7.26295,7.30789,7.20978,7.28527,40185.81419344799,0
+IHG.US,D,20050318,000000,7.22496,7.2325,7.11117,7.17923,72998.7688607232,0
+IHG.US,D,20050321,000000,7.07348,7.12615,7.05086,7.11861,68045.2233710304,0
+IHG.US,D,20050322,000000,7.08111,7.09609,6.95245,6.99015,41353.133216049595,0
+IHG.US,D,20050323,000000,6.91456,6.93747,6.85414,6.85414,56203.68920997599,0
+IHG.US,D,20050324,000000,6.83906,6.94481,6.83132,6.92219,126099.68781891359,0
+IHG.US,D,20050328,000000,6.99015,6.99015,6.87696,6.91456,143860.4769892224,0
+IHG.US,D,20050329,000000,6.86912,6.90702,6.77081,6.85414,86196.12692972159,0
+IHG.US,D,20050330,000000,6.76327,6.89184,6.76327,6.83132,102602.1002396016,0
+IHG.US,D,20050331,000000,6.8465,6.93747,6.83906,6.91456,270538.7840818608,0
+IHG.US,D,20050401,000000,6.92973,7.0206,6.86158,6.86158,65618.853001944,0
+IHG.US,D,20050404,000000,6.87696,6.95245,6.86912,6.91456,60375.99787538879,0
+IHG.US,D,20050405,000000,6.89948,6.94481,6.83906,6.92973,244622.890513584,0
+IHG.US,D,20050406,000000,6.86912,6.92973,6.85414,6.89948,69695.39715341279,0
+IHG.US,D,20050407,000000,6.89184,6.95245,6.86158,6.8843,69210.52629860159,0
+IHG.US,D,20050408,000000,6.91456,7.02824,6.91456,6.94481,73481.62362050399,0
+IHG.US,D,20050411,000000,6.99015,7.03558,6.92973,7.03558,195406.98667897438,0
+IHG.US,D,20050412,000000,6.94481,7.0206,6.92219,7.0206,75035.02484142719,0
+IHG.US,D,20050413,000000,6.96783,7.07348,6.96009,6.99015,76882.77593678879,0
+IHG.US,D,20050414,000000,6.99015,6.99015,6.89948,6.92219,65717.6416584336,0
+IHG.US,D,20050415,000000,6.90702,6.93747,6.85414,6.86912,23295.978076271997,0
+IHG.US,D,20050418,000000,6.8465,6.94481,6.81644,6.8843,67073.46556637759,0
+IHG.US,D,20050419,000000,6.92973,7.01306,6.92973,7.00532,39701.951386151995,0
+IHG.US,D,20050420,000000,7.10383,7.16415,7.07348,7.12615,67364.7912982704,0
+IHG.US,D,20050421,000000,7.11861,7.14927,7.08111,7.14927,33296.817474571195,0
+IHG.US,D,20050422,000000,7.13429,7.20978,7.12615,7.14927,56495.014941868794,0
+IHG.US,D,20050425,000000,7.14927,7.29291,7.14927,7.21752,77947.27411284,0
+IHG.US,D,20050426,000000,7.09609,7.09609,6.99769,7.03558,64553.34677837759,0
+IHG.US,D,20050427,000000,6.99769,7.08111,6.92973,7.0206,43582.93431967199,0
+IHG.US,D,20050428,000000,7.0206,7.0206,6.90702,6.92973,56884.12128273599,0
+IHG.US,D,20050429,000000,6.97507,7.01306,6.94481,6.97507,60282.2494564752,0
+IHG.US,D,20050502,000000,6.94481,7.03558,6.80117,6.983,117550.43684250239,0
+IHG.US,D,20050503,000000,6.96783,7.05086,6.94481,6.99015,76004.76655104959,0
+IHG.US,D,20050504,000000,6.92973,7.03558,6.91456,6.99015,176572.62690497757,0
+IHG.US,D,20050505,000000,6.96009,7.14183,6.96009,7.09609,58533.287017603194,0
+IHG.US,D,20050506,000000,7.01306,7.0206,6.95245,7.00532,51641.2661561808,0
+IHG.US,D,20050509,000000,7.00532,7.00532,6.92973,6.99015,573696.9777080783,0
+IHG.US,D,20050510,000000,6.89948,6.95245,6.8843,6.91456,43680.7149286464,0
+IHG.US,D,20050511,000000,6.80117,6.90702,6.78609,6.86158,54067.6365252672,0
+IHG.US,D,20050512,000000,6.82388,6.89184,6.78609,6.8465,29120.476619097597,0
+IHG.US,D,20050513,000000,6.78609,6.80861,6.74056,6.74056,37956.013089825596,0
+IHG.US,D,20050516,000000,6.73302,6.77081,6.7103,6.77081,75907.9939895904,0
+IHG.US,D,20050517,000000,6.69532,6.74056,6.65752,6.73302,68725.6554437904,0
+IHG.US,D,20050518,000000,6.7103,7.00532,6.69532,6.96009,520600.09093994874,0
+IHG.US,D,20050519,000000,6.983,7.06604,6.96783,7.0206,42129.32980275359,0
+IHG.US,D,20050520,000000,6.99015,7.00532,6.94481,6.99769,34554.8607735408,0
+IHG.US,D,20050523,000000,7.0583,7.12615,7.03558,7.11861,41450.913825024,0
+IHG.US,D,20050524,000000,6.95245,7.0583,6.91456,7.00532,139975.46186564158,0
+IHG.US,D,20050525,000000,6.96783,6.99015,6.91456,6.99015,58921.38531095519,0
+IHG.US,D,20050526,000000,7.00532,7.09609,6.99769,7.03558,163857.1155482448,0
+IHG.US,D,20050527,000000,6.91456,6.94481,6.83906,6.92973,102407.547069168,0
+IHG.US,D,20050531,000000,6.86912,6.90702,6.83906,6.86158,441000.626949696,0
+IHG.US,D,20050601,000000,6.80117,6.90702,6.80117,6.86158,119591.73306078238,0
+IHG.US,D,20050602,000000,6.86912,6.95245,6.86912,6.94481,181527.18044218558,0
+IHG.US,D,20050603,000000,6.983,7.0206,6.94481,7.00532,517006.40154826076,0
+IHG.US,D,20050606,000000,7.01306,7.12615,6.96783,7.08111,324708.23340616317,0
+IHG.US,D,20050607,000000,7.13429,7.2325,7.13429,7.22496,309855.6613172064,0
+IHG.US,D,20050608,000000,7.14927,7.20254,7.08111,7.11117,247730.70100294557,0
+IHG.US,D,20050609,000000,7.03558,7.11861,6.99769,7.09609,75907.9939895904,0
+IHG.US,D,20050610,000000,7.14927,7.16415,7.04322,7.09609,72415.10934942239,0
+IHG.US,D,20050613,000000,7.09609,7.14927,7.08111,7.09609,216858.23780243038,0
+IHG.US,D,20050614,000000,7.07348,7.20254,7.07348,7.15671,82508.68911912,0
+IHG.US,D,20050615,000000,7.23984,7.331,7.23984,7.27793,241224.76233984478,0
+IHG.US,D,20050616,000000,7.33854,7.41404,7.20978,7.34608,252579.4095510576,0
+IHG.US,D,20050617,000000,7.45134,7.51185,7.43646,7.48963,223755.2989014288,0
+IHG.US,D,20050620,000000,7.42892,7.46721,7.42148,7.42148,71737.701419208,0
+IHG.US,D,20050621,000000,7.42892,7.53516,7.42892,7.52018,184921.276425864,0
+IHG.US,D,20050622,000000,7.48963,7.52762,7.46721,7.50461,282770.43263129756,0
+IHG.US,D,20050623,000000,7.50461,7.56502,7.39896,7.42892,258697.24992080638,0
+IHG.US,D,20050624,000000,7.45897,7.45897,7.34608,7.38338,140270.8197875952,0
+IHG.US,D,20050627,000000,9.92414,9.95687,9.70688,9.82097,139103.5007649936,0
+IHG.US,D,20050628,000000,9.81303,9.99358,9.81303,9.99358,60862.884825230394,0
+IHG.US,D,20050629,000000,9.84081,9.93306,9.77335,9.88842,216080.025120696,0
+IHG.US,D,20050630,000000,9.75252,9.82097,9.73764,9.73764,82803.0389935584,0
+IHG.US,D,20050701,000000,9.78625,9.79617,9.67415,9.75252,122019.111477384,0
+IHG.US,D,20050705,000000,9.74359,9.78625,9.69994,9.78625,81929.06179787999,0
+IHG.US,D,20050706,000000,9.79617,9.87354,9.69994,9.77335,97069.935476184,0
+IHG.US,D,20050707,000000,9.46483,9.58487,9.40997,9.57098,86879.5831450272,0
+IHG.US,D,20050708,000000,9.60768,9.76541,9.58487,9.72276,123086.63379598079,0
+IHG.US,D,20050711,000000,9.75847,9.88049,9.75847,9.84081,67755.91373416799,0
+IHG.US,D,20050712,000000,9.941,10.0769,9.89537,10.0005,73192.3139836416,0
+IHG.US,D,20050713,000000,10.0154,10.1989,10.0005,10.1305,60183.460799985594,0
+IHG.US,D,20050714,000000,10.0243,10.0471,9.92414,9.95687,70861.70812849919,0
+IHG.US,D,20050715,000000,9.93306,9.9787,9.88842,9.941,33873.420653265595,0
+IHG.US,D,20050718,000000,9.88842,9.9162,9.78228,9.8289,43392.41333929919,0
+IHG.US,D,20050719,000000,9.72276,9.82097,9.69101,9.80311,50476.971276124794,0
+IHG.US,D,20050720,000000,9.77335,9.9162,9.70688,9.85767,59890.118973062396,0
+IHG.US,D,20050721,000000,9.81303,9.9162,9.74359,9.83585,70669.171053096,0
+IHG.US,D,20050722,000000,9.80311,9.8289,9.69994,9.8289,85034.8561922112,0
+IHG.US,D,20050725,000000,9.73764,9.78228,9.69994,9.72276,92218.20278552639,0
+IHG.US,D,20050726,000000,9.63843,9.75252,9.63843,9.69994,68144.01202751999,0
+IHG.US,D,20050727,000000,9.73764,9.77335,9.69994,9.77335,34070.997966244795,0
+IHG.US,D,20050728,000000,9.77335,9.88842,9.77335,9.88842,27081.196495848,0
+IHG.US,D,20050729,000000,9.87354,9.941,9.73764,9.87354,119591.73306078238,0
+IHG.US,D,20050801,000000,9.96481,10.061,9.96481,10.0323,31741.4001586176,0
+IHG.US,D,20050802,000000,10.0848,10.1067,10.0154,10.061,55817.60701165439,0
+IHG.US,D,20050803,000000,10.0392,10.0769,9.93306,10.0154,73775.97349494239,0
+IHG.US,D,20050804,000000,10.0323,10.1523,10.0085,10.0243,129882.89014345918,0
+IHG.US,D,20050805,000000,10.2069,10.2346,10.1136,10.19,78628.7142331152,0
+IHG.US,D,20050808,000000,10.3031,10.312,10.2069,10.2069,77557.1597244576,0
+IHG.US,D,20050809,000000,10.2813,10.3507,10.2813,10.312,44262.35834491679,0
+IHG.US,D,20050810,000000,10.4102,10.5531,10.3576,10.3953,178511.10227670718,0
+IHG.US,D,20050811,000000,10.4856,10.5382,10.4479,10.5312,75617.6763052128,0
+IHG.US,D,20050812,000000,10.5759,10.6533,10.3884,10.6066,55623.0538412208,0
+IHG.US,D,20050815,000000,10.6066,10.6295,10.5223,10.6295,49408.440910012796,0
+IHG.US,D,20050816,000000,10.5898,10.6364,10.5005,10.5223,57658.30177440959,0
+IHG.US,D,20050817,000000,10.4767,10.5382,10.433,10.4856,40868.2623612384,0
+IHG.US,D,20050818,000000,10.3576,10.4102,10.319,10.3249,112893.25732227838,0
+IHG.US,D,20050819,000000,10.4102,10.439,10.0769,10.3507,342665.591841936,0
+IHG.US,D,20050822,000000,10.3715,10.439,10.2346,10.3428,301601.7682627488,0
+IHG.US,D,20050823,000000,10.3576,10.3795,10.1751,10.2813,540886.0391358335,0
+IHG.US,D,20050824,000000,10.2813,10.3428,10.1682,10.19,236271.21685015198,0
+IHG.US,D,20050825,000000,10.1989,10.2971,10.1821,10.2495,147064.051992528,0
+IHG.US,D,20050826,000000,10.2654,10.2971,10.1682,10.19,168515.303115984,0
+IHG.US,D,20050829,000000,10.1989,10.2743,10.1682,10.2743,38825.958095443195,0
+IHG.US,D,20050830,000000,10.2346,10.2654,10.19,10.2297,96493.33229748959,0
+IHG.US,D,20050831,000000,10.2654,10.3884,10.2575,10.3884,137551.10759158558,0
+IHG.US,D,20050901,000000,10.5084,10.5967,10.5084,10.5898,112019.28012659999,0
+IHG.US,D,20050902,000000,10.4549,10.4707,10.3348,10.3715,178225.82482990558,0
+IHG.US,D,20050906,000000,10.3249,10.3953,10.3031,10.3953,71833.465933152,0
+IHG.US,D,20050907,000000,10.2743,10.433,10.2654,10.3884,89596.27119849119,0
+IHG.US,D,20050908,000000,10.4261,10.4707,10.3715,10.4102,71737.701419208,0
+IHG.US,D,20050909,000000,10.4013,10.5005,10.3953,10.4856,148422.90004301758,0
+IHG.US,D,20050912,000000,10.312,10.3715,10.2882,10.3031,43779.50358513599,0
+IHG.US,D,20050913,000000,10.2813,10.3031,10.2297,10.2436,64260.00495145439,0
+IHG.US,D,20050914,000000,10.1989,10.2743,10.0848,10.1602,61349.771775072,0
+IHG.US,D,20050915,000000,10.1444,10.1989,10.1374,10.1989,138134.7671028864,0
+IHG.US,D,20050916,000000,10.19,10.2346,10.1305,10.1989,37469.12613998399,0
+IHG.US,D,20050919,000000,10.2069,10.2069,10.0848,10.1523,25431.022713465598,0
+IHG.US,D,20050920,000000,10.1523,10.1682,10.0085,10.0243,57366.97604251679,0
+IHG.US,D,20050921,000000,9.9787,9.9787,9.84973,9.84973,145222.34918225757,0
+IHG.US,D,20050922,000000,9.83585,9.83585,9.69101,9.78228,101733.16328149919,0
+IHG.US,D,20050923,000000,9.76541,9.79617,9.67415,9.76541,85129.61265863999,0
+IHG.US,D,20050926,000000,9.73764,9.75252,9.56403,9.68407,56787.348721276794,0
+IHG.US,D,20050927,000000,9.60768,9.66026,9.55511,9.63843,27081.196495848,0
+IHG.US,D,20050928,000000,9.6672,9.80311,9.61562,9.6672,42903.51029442719,0
+IHG.US,D,20050929,000000,9.72276,9.88842,9.71482,9.88842,83867.5371696096,0
+IHG.US,D,20050930,000000,9.83585,9.88049,9.73764,9.78625,107746.16670966719,0
+IHG.US,D,20051003,000000,9.78228,9.82097,9.75847,9.77335,81540.96350452799,0
+IHG.US,D,20051004,000000,9.81303,9.8289,9.69994,9.73764,292283.37703224,0
+IHG.US,D,20051005,000000,9.75847,9.82097,9.71482,9.72871,777644.1429358271,0
+IHG.US,D,20051006,000000,9.75252,9.75252,9.55511,9.60768,212588.14852804318,0
+IHG.US,D,20051007,000000,9.60768,9.66026,9.50154,9.61562,476919.37601130235,0
+IHG.US,D,20051010,000000,9.60074,9.60768,9.51642,9.57098,28735.4024682912,0
+IHG.US,D,20051011,000000,9.51642,9.51642,9.43408,9.44995,399549.71312467195,0
+IHG.US,D,20051012,000000,9.44995,9.44995,9.34242,9.39728,275878.41176987515,0
+IHG.US,D,20051013,000000,9.23895,9.29827,9.14689,9.26861,97165.69999012799,0
+IHG.US,D,20051014,000000,9.84973,9.91124,9.81303,9.84081,1042456.2090838368,0
+IHG.US,D,20051017,000000,9.72871,9.75847,9.67415,9.68407,217636.4504841648,0
+IHG.US,D,20051018,000000,9.47872,9.52336,9.42713,9.47178,214527.63194728797,0
+IHG.US,D,20051019,000000,9.38845,9.62355,9.34926,9.61562,248115.77515375198,0
+IHG.US,D,20051020,000000,9.57991,9.60768,9.46483,9.47178,56299.45372391999,0
+IHG.US,D,20051021,000000,9.48666,9.52336,9.43408,9.50848,16309.200748420799,0
+IHG.US,D,20051024,000000,9.57991,9.67415,9.56403,9.6672,21256.697953022398,0
+IHG.US,D,20051025,000000,9.57098,9.57991,9.38061,9.44102,116000.05976412479,0
+IHG.US,D,20051026,000000,9.54022,9.59082,9.44995,9.50154,61543.31689799039,0
+IHG.US,D,20051027,000000,9.54022,9.55511,9.39728,9.39728,77752.72094240639,0
+IHG.US,D,20051028,000000,9.39728,9.50154,9.39728,9.50154,40673.709190804795,0
+IHG.US,D,20051031,000000,9.57991,9.61562,9.5313,9.60768,18542.0259945888,0
+IHG.US,D,20051101,000000,9.61562,9.78625,9.61562,9.75252,36013.505528035195,0
+IHG.US,D,20051102,000000,9.81303,10.0085,9.79617,9.99358,47760.28322266079,0
+IHG.US,D,20051103,000000,10.0541,10.0987,10.0005,10.0154,28151.742956990398,0
+IHG.US,D,20051104,000000,9.88049,9.88049,9.78625,9.8289,20482.517461348798,0
+IHG.US,D,20051107,000000,9.84973,9.941,9.84973,9.92414,9221.6186690496,0
+IHG.US,D,20051108,000000,9.9787,10.0541,9.9787,10.0154,679411.9286746175,0
+IHG.US,D,20051109,000000,10.0769,10.1305,10.0085,10.1067,69988.738980336,0
+IHG.US,D,20051110,000000,10.3348,10.3953,10.2743,10.3428,39120.3079698816,0
+IHG.US,D,20051111,000000,10.3507,10.4102,10.319,10.3795,11742.745504564798,0
+IHG.US,D,20051114,000000,10.4549,10.4767,10.3507,10.3795,60570.551045822394,0
+IHG.US,D,20051115,000000,10.4926,10.6215,10.4549,10.5223,79013.7883839216,0
+IHG.US,D,20051116,000000,10.4102,10.4618,10.3507,10.4261,61642.10555448,0
+IHG.US,D,20051117,000000,10.5005,10.6215,10.4618,10.5898,50962.8501784512,0
+IHG.US,D,20051118,000000,10.56,10.56,10.3507,10.4172,63677.35348766879,0
+IHG.US,D,20051121,000000,10.3953,10.5164,10.3576,10.439,7181.330498284799,0
+IHG.US,D,20051122,000000,10.3795,10.4618,10.3428,10.4479,13686.2611138704,0
+IHG.US,D,20051123,000000,10.4261,10.4618,10.3884,10.4102,21552.055874976,0
+IHG.US,D,20051125,000000,10.4618,10.6066,10.4618,10.5898,49795.531155849596,0
+IHG.US,D,20051128,000000,10.4926,10.5084,10.4261,10.4707,61735.8539733936,0
+IHG.US,D,20051129,000000,10.4707,10.4707,10.3576,10.3626,18344.4486816096,0
+IHG.US,D,20051130,000000,10.4102,10.4618,10.3715,10.3715,14948.3366029008,0
+IHG.US,D,20051201,000000,10.4707,10.6066,10.4707,10.5967,56981.9018917104,0
+IHG.US,D,20051202,000000,10.6295,10.6612,10.6295,10.6364,5436.4002494736,0
+IHG.US,D,20051205,000000,10.7108,10.7187,10.6612,10.689,12133.867940462398,0
+IHG.US,D,20051206,000000,10.683,10.689,10.6215,10.6741,24847.363202164797,0
+IHG.US,D,20051207,000000,10.689,10.7654,10.6662,10.683,47950.80420303359,0
+IHG.US,D,20051208,000000,10.6612,10.683,10.5759,10.6215,71929.230447096,0
+IHG.US,D,20051209,000000,10.7733,10.8328,10.7187,10.7574,45232.100054539194,0
+IHG.US,D,20051212,000000,10.9251,10.9548,10.8844,10.9092,75719.48910424799,0
+IHG.US,D,20051213,000000,10.9985,11.1284,10.9985,11.1126,78235.5757021872,0
+IHG.US,D,20051214,000000,11.0372,11.1503,11.0233,11.1503,71833.465933152,0
+IHG.US,D,20051215,000000,11.0739,11.0739,10.9757,11.0064,20482.517461348798,0
+IHG.US,D,20051216,000000,11.062,11.0828,10.932,10.9469,16211.420139446398,0
+IHG.US,D,20051219,000000,11.0669,11.1066,10.9608,10.9687,8734.731719207999,0
+IHG.US,D,20051220,000000,11.0898,11.1284,11.0312,11.1066,48923.5700552016,0
+IHG.US,D,20051221,000000,11.054,11.0967,11.0312,11.062,40575.9285818304,0
+IHG.US,D,20051222,000000,11.1354,11.1354,11.0154,11.054,10677.2392809984,0
+IHG.US,D,20051223,000000,11.1215,11.1761,11.0898,11.0898,1553.4012209231998,0
+IHG.US,D,20051227,000000,11.1592,11.1592,11.0739,11.0828,1165.3029275712,0
+IHG.US,D,20051228,000000,11.1215,11.1691,11.0154,11.062,18149.895511175997,0
+IHG.US,D,20051229,000000,11.1354,11.2425,11.1354,11.182,52321.6982289408,0
+IHG.US,D,20051230,000000,11.1215,11.1284,11.1215,11.1215,679.4240252448,0
+IHG.US,D,20060103,000000,11.2247,11.4756,11.2247,11.4608,18733.555022476798,0
+IHG.US,D,20060104,000000,11.4756,11.5153,11.4548,11.4756,21162.949534108797,0
+IHG.US,D,20060105,000000,11.3308,11.3705,11.2326,11.2723,21646.8123414048,0
+IHG.US,D,20060106,000000,11.1592,11.1909,11.0967,11.1354,65039.225680703996,0
+IHG.US,D,20060109,000000,11.0312,11.062,10.9687,11.0064,58826.62884452639,0
+IHG.US,D,20060110,000000,11.0064,11.0233,10.9469,11.0064,44850.0500462784,0
+IHG.US,D,20060111,000000,11.0461,11.1443,11.0461,11.0967,24557.0455177872,0
+IHG.US,D,20060112,000000,11.062,11.062,11.0064,11.0064,11455.451962732799,0
+IHG.US,D,20060113,000000,11.0064,11.2326,11.0064,11.2038,39603.1627296624,0
+IHG.US,D,20060117,000000,11.31,11.4241,11.303,11.3784,32324.051622403196,0
+IHG.US,D,20060118,000000,11.3536,11.3844,11.31,11.3308,17571.2762374512,0
+IHG.US,D,20060119,000000,11.4082,11.5153,11.3933,11.4995,19511.767704211197,0
+IHG.US,D,20060120,000000,11.5441,11.5758,11.3467,11.3705,33974.2254047856,0
+IHG.US,D,20060123,000000,11.5084,11.5302,11.3536,11.4241,20775.859288271997,0
+IHG.US,D,20060124,000000,11.5917,11.6592,11.5828,11.6522,17183.1779440992,0
+IHG.US,D,20060125,000000,11.7415,11.7683,11.6969,11.7415,28438.028451307197,0
+IHG.US,D,20060126,000000,11.7852,11.8258,11.6969,11.7028,12325.396968350398,0
+IHG.US,D,20060127,000000,11.8447,11.8546,11.6889,11.7108,13300.178915548799,0
+IHG.US,D,20060130,000000,11.7346,11.7564,11.6592,11.6889,11160.094040779199,0
+IHG.US,D,20060131,000000,11.7266,11.8854,11.7266,11.8397,23003.644296863997,0
+IHG.US,D,20060201,000000,11.7683,11.8447,11.7683,11.802,11064.3295268352,0
+IHG.US,D,20060202,000000,11.7108,11.7346,11.6592,11.681,75719.48910424799,0
+IHG.US,D,20060203,000000,11.6661,11.7852,11.6661,11.7346,7472.656230177599,0
+IHG.US,D,20060206,000000,11.7346,11.7415,11.6889,11.6969,1165.3029275712,0
+IHG.US,D,20060207,000000,11.559,11.5828,11.4756,11.4826,27081.196495848,0
+IHG.US,D,20060208,000000,11.552,11.6731,11.552,11.6433,7767.006104615999,0
+IHG.US,D,20060209,000000,11.6592,11.6731,11.6195,11.6195,19995.6305115072,0
+IHG.US,D,20060210,000000,11.7346,11.7346,11.6195,11.6522,12037.095379003198,0
+IHG.US,D,20060213,000000,11.5084,11.5441,11.4389,11.4608,53003.138349215995,0
+IHG.US,D,20060214,000000,11.3259,11.4003,11.303,11.3784,14170.123921166398,0
+IHG.US,D,20060215,000000,11.6195,11.7028,11.5758,11.6522,41642.442852912,0
+IHG.US,D,20060216,000000,11.7266,11.7643,11.6433,11.7643,34554.8607735408,0
+IHG.US,D,20060217,000000,11.7643,12.1215,11.7643,11.9836,622038.9043470095,0
+IHG.US,D,20060221,000000,11.9766,11.9766,11.8546,11.9211,151823.04431178718,0
+IHG.US,D,20060222,000000,11.802,11.809,11.7564,11.809,14753.783432467199,0
+IHG.US,D,20060223,000000,11.7564,11.7564,11.5758,11.6116,20189.1756344256,0
+IHG.US,D,20060224,000000,11.6661,11.8258,11.6661,11.7197,51060.630787425594,0
+IHG.US,D,20060227,000000,11.7564,11.7683,11.7197,11.7266,48538.4959043952,0
+IHG.US,D,20060228,000000,11.7951,11.8635,11.7852,11.8258,15043.0930693296,0
+IHG.US,D,20060301,000000,11.7683,11.7683,11.6731,11.7346,22714.334660001598,0
+IHG.US,D,20060302,000000,11.5352,11.552,11.3784,11.4895,49119.13127315039,0
+IHG.US,D,20060303,000000,11.552,11.6274,11.5352,11.6036,15822.313798579198,0
+IHG.US,D,20060306,000000,11.6195,11.6195,11.5084,11.5352,3687.4378106015997,0
+IHG.US,D,20060307,000000,11.3467,11.3467,11.1909,11.2425,33779.672234351994,0
+IHG.US,D,20060308,000000,11.1691,11.2118,11.0828,11.1592,34166.762480188794,0
+IHG.US,D,20060309,000000,11.1761,11.1761,11.0828,11.0828,31842.204910137596,0
+IHG.US,D,20060310,000000,11.0461,11.1443,11.0064,11.1126,11648.997085651199,0
+IHG.US,D,20060313,000000,11.4171,11.4677,11.3933,11.3933,17082.373192579198,0
+IHG.US,D,20060314,000000,11.4756,11.6036,11.4548,11.5828,38825.958095443195,0
+IHG.US,D,20060315,000000,11.6195,11.6522,11.552,11.6116,20775.859288271997,0
+IHG.US,D,20060316,000000,11.7564,11.9925,11.7564,11.9836,14073.351359707198,0
+IHG.US,D,20060317,000000,12.0808,12.2712,12.0808,12.18,37661.6632153872,0
+IHG.US,D,20060320,000000,12.2554,12.2554,12.0679,12.1562,18542.0259945888,0
+IHG.US,D,20060321,000000,12.1562,12.1889,12.1274,12.1334,36399.587726356796,0
+IHG.US,D,20060322,000000,12.2038,12.2326,12.18,12.2107,6403.1178165504,0
+IHG.US,D,20060323,000000,12.3149,12.5054,12.2554,12.3238,67562.36861124959,0
+IHG.US,D,20060324,000000,12.3,12.3843,12.2623,12.3328,9999.831350784,0
+IHG.US,D,20060327,000000,12.173,12.1889,12.1482,12.173,13976.578798248,0
+IHG.US,D,20060328,000000,12.1482,12.1482,12.0123,12.0193,41542.646148907195,0
+IHG.US,D,20060329,000000,12.4052,12.4528,12.3774,12.4458,34361.3156506224,0
+IHG.US,D,20060330,000000,12.4141,12.5143,12.3992,12.4458,62709.627873076795,0
+IHG.US,D,20060331,000000,12.5887,12.671,12.551,12.6353,67268.0187368112,0
+IHG.US,D,20060403,000000,12.6353,12.6869,12.6026,12.6353,26596.325641036798,0
+IHG.US,D,20060404,000000,12.7028,12.8238,12.7028,12.8139,39990.2529754992,0
+IHG.US,D,20060405,000000,12.7385,12.7712,12.6869,12.7474,10970.581107921598,0
+IHG.US,D,20060406,000000,12.7474,12.7474,12.671,12.678,16309.200748420799,0
+IHG.US,D,20060407,000000,12.6115,12.6284,12.5054,12.5817,20384.736852374397,0
+IHG.US,D,20060410,000000,12.6552,12.7921,12.6175,12.6948,14560.238309548798,0
+IHG.US,D,20060411,000000,12.6175,12.6175,12.4687,12.5351,164149.44932765278,0
+IHG.US,D,20060412,000000,12.4052,12.4379,12.3536,12.4052,590003.1543139536,0
+IHG.US,D,20060413,000000,12.4141,12.4806,12.3933,12.4458,42223.078221667194,0
+IHG.US,D,20060417,000000,12.5421,12.5738,12.4687,12.5054,20384.736852374397,0
+IHG.US,D,20060418,000000,12.4756,12.6869,12.4756,12.6869,23392.7506377312,0
+IHG.US,D,20060419,000000,12.7117,12.9458,12.7117,12.9458,16113.639530471999,0
+IHG.US,D,20060420,000000,12.8298,12.929,12.8069,12.8843,18248.684167665597,0
+IHG.US,D,20060421,000000,12.9726,13.0053,12.929,12.9885,62805.392387020795,0
+IHG.US,D,20060424,000000,12.9637,13.0351,12.9528,13.0133,20384.736852374397,0
+IHG.US,D,20060425,000000,13.172,13.1789,13.0877,13.1095,14170.123921166398,0
+IHG.US,D,20060426,000000,13.1859,13.1918,13.0282,13.0659,33391.573940999995,0
+IHG.US,D,20060427,000000,13.3516,13.4349,13.3297,13.4061,46497.19968611519,0
+IHG.US,D,20060428,000000,13.4279,13.5708,13.4279,13.5271,18248.684167665597,0
+IHG.US,D,20060501,000000,13.6025,13.7444,13.4875,13.5381,8251.8769594272,0
+IHG.US,D,20060502,000000,13.6948,13.7444,13.6472,13.7305,6895.045003967999,0
+IHG.US,D,20060503,000000,13.4498,13.4498,13.3516,13.3992,19802.0853885888,0
+IHG.US,D,20060504,000000,14.0251,14.3138,14.0172,14.2592,45914.5482223296,0
+IHG.US,D,20060505,000000,14.1224,14.169,14.0569,14.169,19995.6305115072,0
+IHG.US,D,20060508,000000,14.162,14.1997,14.1005,14.169,55423.46043321119,0
+IHG.US,D,20060509,000000,14.1164,14.2225,14.1164,14.1997,133571.33600157598,0
+IHG.US,D,20060510,000000,14.2077,14.2077,14.0797,14.1769,31451.082474239996,0
+IHG.US,D,20060511,000000,14.2156,14.3505,14.2156,14.284,252097.562838792,0
+IHG.US,D,20060512,000000,14.2989,14.2989,14.0569,14.0797,63677.35348766879,0
+IHG.US,D,20060515,000000,13.8307,14.0569,13.7692,13.8386,84843.32716432319,0
+IHG.US,D,20060516,000000,13.7444,13.9438,13.7305,13.8982,52808.58517878239,0
+IHG.US,D,20060517,000000,13.8069,13.8456,13.4736,13.5113,49892.303717308794,0
+IHG.US,D,20060518,000000,13.2772,13.291,13.1095,13.1789,59504.036774740794,0
+IHG.US,D,20060519,000000,13.1859,13.2613,13.1174,13.2484,21063.152830103998,0
+IHG.US,D,20060522,000000,12.9964,13.2692,12.9528,13.1095,37661.6632153872,0
+IHG.US,D,20060523,000000,13.2772,13.5271,13.2772,13.3992,48538.4959043952,0
+IHG.US,D,20060524,000000,13.0807,13.1095,12.921,13.1016,23587.303808164797,0
+IHG.US,D,20060525,000000,13.1174,13.172,12.9805,13.172,149200.10467723678,0
+IHG.US,D,20060526,000000,13.1323,13.3367,13.0877,13.3079,29798.892596827198,0
+IHG.US,D,20060530,000000,13.1918,13.2613,13.0728,13.1095,67657.1250776784,0
+IHG.US,D,20060531,000000,13.0877,13.2543,13.042,13.172,118718.7639126192,0
+IHG.US,D,20060601,000000,13.0133,13.2613,12.9587,13.2613,144351.3961291248,0
+IHG.US,D,20060602,000000,13.5212,13.6472,13.3297,13.4587,607864.7482357824,0
+IHG.US,D,20060605,000000,13.5946,13.9349,13.5509,13.6085,585344.9667462143,0
+IHG.US,D,20060606,000000,13.3992,13.4131,13.1859,13.3516,1157489.5512808848,0
+IHG.US,D,20060607,000000,13.2166,13.3595,13.1095,13.2484,383825.1799350672,0
+IHG.US,D,20060608,000000,13.0053,13.4656,13.0053,13.4498,2048325.3336034894,0
+IHG.US,D,20060609,000000,13.3436,13.4656,13.2772,13.3595,153374.42943768,0
+IHG.US,D,20060612,000000,13.2543,13.3436,13.1412,13.166,807532.7517615071,0
+IHG.US,D,20060613,000000,12.6026,12.8903,12.6026,12.7246,1702595.2773153454,0
+IHG.US,D,20060614,000000,12.8684,12.9726,12.8069,12.9081,1333386.7863506782,0
+IHG.US,D,20060615,000000,13.1095,13.299,13.0659,13.291,374419.08857073594,0
+IHG.US,D,20060616,000000,13.0282,13.0877,12.9726,13.0877,62458.624041792,0
+IHG.US,D,20060619,000000,13.0133,13.0569,12.9587,13.0053,37386.466243737596,0
+IHG.US,D,20060620,000000,13.0053,13.1323,12.921,13.0659,30730.328500871998,0
+IHG.US,D,20060621,000000,12.9637,13.1234,12.9637,13.0877,97959.0333845904,0
+IHG.US,D,20060622,000000,13.0053,13.0728,12.9726,13.0351,19303.101868564798,0
+IHG.US,D,20060623,000000,12.9964,13.1174,12.9964,13.049,44709.9314416656,0
+IHG.US,D,20060626,000000,12.9141,12.9885,12.8526,12.9587,36387.491156174394,0
+IHG.US,D,20060627,000000,12.8903,12.9081,12.7851,12.7921,21855.478177051198,0
+IHG.US,D,20060628,000000,12.8238,12.9637,12.8238,12.9637,72109.6709523168,0
+IHG.US,D,20060629,000000,13.0053,13.4279,12.9964,13.3902,243844.67783184958,0
+IHG.US,D,20060630,000000,13.5113,13.5648,13.4656,13.543,126469.64125699199,0
+IHG.US,D,20060703,000000,13.5867,13.672,13.5708,13.6313,36387.491156174394,0
+IHG.US,D,20060705,000000,13.4805,13.4805,13.3228,13.423,52694.6758095648,0
+IHG.US,D,20060706,000000,13.4736,13.5579,13.4736,13.5271,33725.2376685312,0
+IHG.US,D,20060707,000000,13.6174,13.672,13.4964,13.5023,61126.99327421279,0
+IHG.US,D,20060710,000000,13.5579,13.6174,13.5381,13.543,29287.812506620798,0
+IHG.US,D,20060711,000000,13.6392,13.7622,13.5708,13.7305,53362.003264627194,0
+IHG.US,D,20060712,000000,13.5509,13.5787,13.423,13.4279,36167.736797860794,0
+IHG.US,D,20060713,000000,13.5023,13.5381,13.3139,13.3139,57465.764699006395,0
+IHG.US,D,20060714,000000,13.1561,13.1561,13.0202,13.0728,49365.094866859195,0
+IHG.US,D,20060717,000000,12.8139,12.8754,12.7712,12.8377,86196.12692972159,0
+IHG.US,D,20060718,000000,12.8466,12.8903,12.7117,12.8903,27515.6649748992,0
+IHG.US,D,20060719,000000,12.8903,13.2543,12.8903,13.1859,21632.699676191998,0
+IHG.US,D,20060720,000000,13.2543,13.291,13.1502,13.166,34277.6477068608,0
+IHG.US,D,20060721,000000,13.0807,13.0807,12.9141,12.929,31507.5331350912,0
+IHG.US,D,20060724,000000,13.0202,13.1234,13.0202,13.1234,36608.2535620032,0
+IHG.US,D,20060725,000000,13.1234,13.2018,13.0351,13.166,662089.6401734208,0
+IHG.US,D,20060726,000000,13.0956,13.1412,12.9587,13.1095,174173.47381880158,0
+IHG.US,D,20060727,000000,13.1095,13.1234,12.8139,12.8139,58910.296788288,0
+IHG.US,D,20060728,000000,12.5351,12.5421,12.4052,12.5054,175618.00590808317,0
+IHG.US,D,20060731,000000,12.4756,12.551,12.4379,12.4974,49035.4633293888,0
+IHG.US,D,20060801,000000,12.4141,12.5421,12.3685,12.4756,58796.387419070394,0
+IHG.US,D,20060802,000000,12.4806,12.551,12.429,12.5272,38050.769556254396,0
+IHG.US,D,20060803,000000,12.2494,12.3387,12.1631,12.3328,197693.23844344798,0
+IHG.US,D,20060804,000000,12.5817,12.6948,12.5272,12.5649,56799.4452914592,0
+IHG.US,D,20060807,000000,12.7554,12.7802,12.6284,12.6552,56132.11783639679,0
+IHG.US,D,20060808,000000,12.801,12.8466,12.6948,12.7117,58132.08410655359,0
+IHG.US,D,20060809,000000,12.7633,12.8526,12.7385,12.7712,248395.00431546237,0
+IHG.US,D,20060810,000000,12.2762,12.3933,12.2405,12.3536,589643.2813510272,0
+IHG.US,D,20060811,000000,12.3149,12.4687,12.3149,12.4141,89526.71591994239,0
+IHG.US,D,20060814,000000,12.3992,12.5143,12.3089,12.3089,45593.989112496,0
+IHG.US,D,20060815,000000,12.6552,12.7246,12.6502,12.7177,38936.84332211519,0
+IHG.US,D,20060816,000000,12.8139,12.8139,12.7028,12.801,75882.7928017104,0
+IHG.US,D,20060817,000000,12.9081,12.9458,12.801,12.8139,61349.771775072,0
+IHG.US,D,20060818,000000,13.1095,13.2385,13.0728,13.1918,331707.10730419675,0
+IHG.US,D,20060821,000000,13.3079,13.3367,13.172,13.2018,57133.10901899039,0
+IHG.US,D,20060822,000000,13.0877,13.1323,13.0282,13.1095,157644.5187120672,0
+IHG.US,D,20060823,000000,13.1859,13.2236,13.1016,13.2018,94410.7061310864,0
+IHG.US,D,20060824,000000,13.3139,13.3516,13.2851,13.3367,49256.225735217595,0
+IHG.US,D,20060825,000000,13.3764,13.4131,13.3228,13.3595,89972.2729216608,0
+IHG.US,D,20060828,000000,13.3664,13.5381,13.3664,13.4964,47926.611062668795,0
+IHG.US,D,20060829,000000,13.4805,13.5212,13.3764,13.5212,109496.13719605439,0
+IHG.US,D,20060830,000000,13.5708,13.6561,13.5113,13.543,100848.09756315358,0
+IHG.US,D,20060831,000000,13.5867,13.5946,13.5509,13.5787,125250.91181111519,0
+IHG.US,D,20060901,000000,13.5271,13.663,13.5271,13.6313,57688.54319986559,0
+IHG.US,D,20060905,000000,13.6313,13.663,13.5381,13.5867,18525.897234345597,0
+IHG.US,D,20060906,000000,13.4131,13.5023,13.4131,13.4587,44821.824715852796,0
+IHG.US,D,20060907,000000,13.299,13.4061,13.2692,13.3595,98290.68101709119,0
+IHG.US,D,20060908,000000,13.2543,13.4131,13.2543,13.3992,119810.47937158079,0
+IHG.US,D,20060911,000000,13.299,13.3764,13.2385,13.3516,169959.83520526558,0
+IHG.US,D,20060912,000000,13.4656,13.7017,13.4656,13.7017,224873.2235957856,0
+IHG.US,D,20060913,000000,13.6392,13.7761,13.6392,13.7017,258823.25586020638,0
+IHG.US,D,20060914,000000,13.7226,13.7533,13.6174,13.6948,1262608.7461659408,0
+IHG.US,D,20060915,000000,13.7533,13.8148,13.3902,13.7821,801537.8931886128,0
+IHG.US,D,20060918,000000,13.5867,13.7226,13.5867,13.6313,150544.8400625136,0
+IHG.US,D,20060919,000000,13.6313,13.6561,13.4964,13.6025,162303.7143273216,0
+IHG.US,D,20060920,000000,13.663,13.7761,13.5509,13.7444,62568.5012209488,0
+IHG.US,D,20060921,000000,13.672,13.8069,13.6174,13.663,641013.3827256191,0
+IHG.US,D,20060922,000000,13.6948,13.7017,13.2097,13.5023,1287566.9945947775,0
+IHG.US,D,20060925,000000,13.6174,13.6561,13.4875,13.5946,94633.4846319456,0
+IHG.US,D,20060926,000000,13.543,13.6789,13.5113,13.6174,419460.66764490237,0
+IHG.US,D,20060927,000000,13.543,13.5708,13.4656,13.4656,52140.249676204796,0
+IHG.US,D,20060928,000000,13.5787,13.6789,13.4131,13.5867,206124.5478605808,0
+IHG.US,D,20060929,000000,13.4805,13.6085,13.4656,13.5708,388178.937153216,0
+IHG.US,D,20061002,000000,13.5271,13.7067,13.4805,13.6085,730541.1066930768,0
+IHG.US,D,20061003,000000,13.5648,13.791,13.5648,13.7226,95294.7638019168,0
+IHG.US,D,20061004,000000,13.6472,13.8386,13.6085,13.8069,171066.67137695517,0
+IHG.US,D,20061005,000000,13.8218,14.0033,13.8148,13.9964,85420.9383905328,0
+IHG.US,D,20061006,000000,14.0847,14.0847,13.9259,13.9259,110830.79210617919,0
+IHG.US,D,20061009,000000,13.799,13.913,13.7533,13.913,128026.06662046078,0
+IHG.US,D,20061010,000000,13.8456,13.921,13.8148,13.913,146884.61953482238,0
+IHG.US,D,20061011,000000,13.7761,13.8892,13.7692,13.8148,292878.12506620795,0
+IHG.US,D,20061012,000000,13.8743,13.9507,13.8515,13.9349,102504.31963062719,0
+IHG.US,D,20061013,000000,13.9051,13.9726,13.8456,13.9726,122810.42877681598,0
+IHG.US,D,20061016,000000,13.9726,14.1104,13.9507,14.1104,74661.039213288,0
+IHG.US,D,20061017,000000,13.9815,14.0033,13.8743,14.0033,113600.90667794879,0
+IHG.US,D,20061018,000000,14.1997,14.2741,14.1392,14.2225,247283.12790619678,0
+IHG.US,D,20061019,000000,14.1997,14.2305,14.1104,14.1928,88974.30588161279,0
+IHG.US,D,20061020,000000,14.4577,14.6402,14.3882,14.5866,88974.30588161279,0
+IHG.US,D,20061023,000000,14.5479,14.5787,14.42,14.5479,76546.08806671199,0
+IHG.US,D,20061024,000000,14.6233,14.7592,14.5946,14.7533,578549.7184462511,0
+IHG.US,D,20061025,000000,14.9923,14.9923,14.8187,14.9427,1360676.6486821726,0
+IHG.US,D,20061026,000000,14.9259,15.0697,14.8892,15.0092,305530.12942948315,0
+IHG.US,D,20061027,000000,14.9775,15.0092,14.8842,15.0092,212339.16079178877,0
+IHG.US,D,20061030,000000,14.9031,14.9259,14.8068,14.8842,139560.1462893792,0
+IHG.US,D,20061031,000000,14.9179,15.041,14.8842,14.9775,99623.31983218559,0
+IHG.US,D,20061101,000000,14.9338,14.9775,14.8435,14.8435,63567.47630851199,0
+IHG.US,D,20061102,000000,14.8892,14.8892,14.791,14.8743,76656.973293384,0
+IHG.US,D,20061103,000000,14.9923,15.0787,14.9259,14.9566,81873.61918454399,0
+IHG.US,D,20061106,000000,15.1997,15.3971,15.16,15.3356,165078.8691366672,0
+IHG.US,D,20061107,000000,15.5171,15.7264,15.5092,15.5776,90080.13400578719,0
+IHG.US,D,20061108,000000,15.4338,15.7502,15.4259,15.7264,258377.69885848797,0
+IHG.US,D,20061109,000000,15.4397,15.661,15.4189,15.5905,106277.44148002079,0
+IHG.US,D,20061110,000000,15.6689,15.7264,15.5558,15.7215,137896.86788929917,0
+IHG.US,D,20061113,000000,15.5618,15.7502,15.4259,15.654,117817.56943403039,0
+IHG.US,D,20061114,000000,15.6997,15.8346,15.6044,15.6997,113600.90667794879,0
+IHG.US,D,20061115,000000,15.3653,15.6758,15.3495,15.5558,158753.3709787872,0
+IHG.US,D,20061116,000000,15.5618,15.6461,15.4765,15.6044,155314.92090444,0
+IHG.US,D,20061117,000000,15.4397,15.4854,15.3277,15.4397,138561.17120181597,0
+IHG.US,D,20061120,000000,15.3415,15.4338,15.2741,15.3356,134902.9667691552,0
+IHG.US,D,20061121,000000,15.3872,15.5092,15.3574,15.5032,108718.93256183519,0
+IHG.US,D,20061122,000000,15.3029,15.6292,15.3029,15.5985,130796.18119223039,0
+IHG.US,D,20061124,000000,15.4397,15.6044,15.4397,15.5399,70778.04018473759,0
+IHG.US,D,20061127,000000,15.6897,15.6997,15.405,15.4338,137565.22025679838,0
+IHG.US,D,20061128,000000,15.3187,15.3723,15.2453,15.3187,119481.85588162558,0
+IHG.US,D,20061129,000000,15.4536,15.5836,15.4536,15.5399,131240.73014643358,0
+IHG.US,D,20061130,000000,15.4616,15.6461,15.4477,15.6461,102063.8028664848,0
+IHG.US,D,20061201,000000,15.6758,15.7344,15.5697,15.6758,180166.31629666558,0
+IHG.US,D,20061204,000000,15.781,16.0915,15.781,16.0756,97959.0333845904,0
+IHG.US,D,20061205,000000,16.2641,16.4556,16.2641,16.4556,103616.19603989279,0
+IHG.US,D,20061206,000000,16.3623,16.4625,16.279,16.3554,83651.8150013568,0
+IHG.US,D,20061207,000000,16.4853,16.7264,16.4774,16.6064,127026.08348538239,0
+IHG.US,D,20061208,000000,16.5984,16.7482,16.5756,16.5865,58796.387419070394,0
+IHG.US,D,20061211,000000,16.5865,16.8028,16.5379,16.7879,171510.2122836432,0
+IHG.US,D,20061212,000000,16.9833,17.0825,16.9258,16.9714,415912.34039139835,0
+IHG.US,D,20061213,000000,17.3315,17.3623,17.1569,17.3018,125362.80508530239,0
+IHG.US,D,20061214,000000,17.6192,17.6192,17.4089,17.4466,76103.55520753919,0
+IHG.US,D,20061215,000000,17.2413,17.3018,17.0905,17.1123,56132.11783639679,0
+IHG.US,D,20061218,000000,17.4674,17.5587,17.271,17.3762,120701.59337501759,0
+IHG.US,D,20061219,000000,17.3166,17.5051,17.3166,17.4893,57801.444521567995,0
+IHG.US,D,20061220,000000,17.7859,17.8077,17.5518,17.5815,68561.3436988128,0
+IHG.US,D,20061221,000000,17.7174,17.7174,17.5369,17.5656,76992.65311594559,0
+IHG.US,D,20061222,000000,18.1182,20.2143,18.014,19.6757,457849.1331187488,0
+IHG.US,D,20061226,000000,19.6241,20.8968,19.6241,20.2143,363773.0987627088,0
+IHG.US,D,20061227,000000,18.9118,19.7005,18.8682,19.5705,335925.7861553088,0
+IHG.US,D,20061228,000000,19.3136,19.5487,19.1846,19.3979,206791.87531564318,0
+IHG.US,D,20061229,000000,19.2759,19.5705,19.2531,19.4346,98403.5823387936,0
+IHG.US,D,20070103,000000,19.0269,19.0338,18.4753,18.6777,403706.9010773568,0
+IHG.US,D,20070104,000000,18.3325,18.3682,18.1857,18.2769,204128.61378048477,0
+IHG.US,D,20070105,000000,17.9813,18.27,17.8623,17.9813,393501.428033472,0
+IHG.US,D,20070108,000000,18.1787,18.2025,17.9158,18.0071,449195.04520075675,0
+IHG.US,D,20070109,000000,18.2313,18.2392,17.9982,18.0507,452079.06914174394,0
+IHG.US,D,20070110,000000,17.891,17.891,17.6331,17.7948,147217.2752148384,0
+IHG.US,D,20070111,000000,17.7561,17.9912,17.7323,17.9674,203352.41719378077,0
+IHG.US,D,20070112,000000,18.3593,18.6628,18.2551,18.5795,156536.6744928624,0
+IHG.US,D,20070116,000000,18.4753,18.4962,18.2839,18.393,136788.0156225792,0
+IHG.US,D,20070117,000000,18.2769,18.6261,18.2769,18.5795,58241.96128571039,0
+IHG.US,D,20070118,000000,19.0953,19.2838,18.9594,19.1231,275794.7438261136,0
+IHG.US,D,20070119,000000,19.7372,19.8136,19.3979,19.8056,823618.1659615536,0
+IHG.US,D,20070122,000000,20.0933,20.0933,19.6618,19.8453,270911.7616624848,0
+IHG.US,D,20070123,000000,19.7005,19.9951,19.6399,19.8284,236631.08981307838,0
+IHG.US,D,20070124,000000,19.5636,19.5943,19.3523,19.4594,235856.9093214048,0
+IHG.US,D,20070125,000000,19.6538,19.7282,19.3443,19.382,116151.26689140478,0
+IHG.US,D,20070126,000000,19.3572,19.3741,19.1459,19.3136,93962.1249868224,0
+IHG.US,D,20070129,000000,19.4197,19.5487,18.9118,19.4058,104171.63022076798,0
+IHG.US,D,20070130,000000,19.3979,19.5417,19.3136,19.4197,76992.65311594559,0
+IHG.US,D,20070131,000000,19.2233,19.3443,19.0725,19.3443,94519.57526272799,0
+IHG.US,D,20070201,000000,19.3572,19.5179,19.2173,19.3741,77990.62015599359,0
+IHG.US,D,20070202,000000,19.4515,19.6856,19.4515,19.632,78766.8167426976,0
+IHG.US,D,20070205,000000,19.4197,19.5487,19.3523,19.5348,60239.911460836796,0
+IHG.US,D,20070206,000000,19.5784,19.6538,19.4872,19.5854,141444.18709528798,0
+IHG.US,D,20070207,000000,19.6399,19.9356,19.5705,19.9038,67674.26188543679,0
+IHG.US,D,20070208,000000,19.5636,19.6697,19.5348,19.632,54249.0850780032,0
+IHG.US,D,20070209,000000,19.2759,19.3066,19.1152,19.1628,107722.98161681759,0
+IHG.US,D,20070212,000000,19.4872,19.4872,19.2233,19.262,110608.01360532,0
+IHG.US,D,20070213,000000,19.4515,19.5269,19.382,19.5179,83510.68834922879,0
+IHG.US,D,20070214,000000,19.6697,19.9415,19.6618,19.8651,126581.53453117919,0
+IHG.US,D,20070215,000000,19.7511,19.761,19.5269,19.5784,185602.71654613919,0
+IHG.US,D,20070216,000000,19.6241,19.6757,19.4425,19.5784,251386.889340576,0
+IHG.US,D,20070220,000000,19.1628,19.2392,19.0646,19.2392,94964.12421693119,0
+IHG.US,D,20070221,000000,18.8067,18.8443,18.7015,18.8007,167960.87698262397,0
+IHG.US,D,20070222,000000,18.5874,18.7154,18.2769,18.512,590421.4940327615,0
+IHG.US,D,20070223,000000,18.4287,18.5567,18.4059,18.4674,75882.7928017104,0
+IHG.US,D,20070226,000000,18.8602,18.8989,18.761,18.8364,67674.26188543679,0
+IHG.US,D,20070227,000000,18.0656,18.3374,17.5716,17.6827,408701.77651517274,0
+IHG.US,D,20070228,000000,18.0745,18.1857,17.9367,18.0577,262927.0172945856,0
+IHG.US,D,20070301,000000,18.1351,18.2551,17.7561,17.9912,281342.02930225915,0
+IHG.US,D,20070302,000000,18.0269,18.1728,17.8999,17.8999,93519.5921276496,0
+IHG.US,D,20070305,000000,17.4585,17.9069,17.4535,17.5448,145328.1941713536,0
+IHG.US,D,20070306,000000,17.9228,18.1728,17.8305,17.9813,100510.4016455616,0
+IHG.US,D,20070307,000000,18.1093,18.27,18.0964,18.2243,235970.81869062237,0
+IHG.US,D,20070308,000000,18.2551,18.5874,18.1857,18.4674,132238.6971864816,0
+IHG.US,D,20070309,000000,18.4525,18.4962,18.3533,18.4902,117485.92180152959,0
+IHG.US,D,20070312,000000,18.3325,18.4059,18.1946,18.3831,76769.87461508639,0
+IHG.US,D,20070313,000000,18.2551,18.3156,17.7779,17.7779,234636.1637804976,0
+IHG.US,D,20070314,000000,17.6192,17.8771,17.523,17.7631,629582.1239032511,0
+IHG.US,D,20070315,000000,17.8394,18.1271,17.8226,18.0656,108499.17820352159,0
+IHG.US,D,20070316,000000,18.2184,18.2184,18.0656,18.0656,61126.99327421279,0
+IHG.US,D,20070319,000000,18.3325,18.3761,18.2313,18.2839,28735.4024682912,0
+IHG.US,D,20070320,000000,18.8364,19.1459,18.7928,19.0894,147217.2752148384,0
+IHG.US,D,20070321,000000,19.0894,19.4515,18.9951,19.4197,110052.57942444479,0
+IHG.US,D,20070322,000000,19.2759,19.4753,19.2005,19.3304,115598.8568530752,0
+IHG.US,D,20070323,000000,19.2084,19.2084,19.0269,19.1628,52808.58517878239,0
+IHG.US,D,20070326,000000,19.2392,19.2838,19.011,19.132,163526.47596325917,0
+IHG.US,D,20070327,000000,18.9872,19.0646,18.882,18.9594,66784.1559295152,0
+IHG.US,D,20070328,000000,18.9118,18.9118,18.761,18.8443,210784.7515233504,0
+IHG.US,D,20070329,000000,19.0725,19.0894,18.8523,18.9872,166185.7053083568,0
+IHG.US,D,20070330,000000,18.9664,19.0547,18.9277,19.0338,66784.1559295152,0
+IHG.US,D,20070402,000000,19.2005,19.2759,19.14,19.2759,82985.4955938096,0
+IHG.US,D,20070403,000000,19.2283,19.2898,19.2084,19.2679,62568.5012209488,0
+IHG.US,D,20070404,000000,19.2233,19.4654,19.1628,19.4515,60239.911460836796,0
+IHG.US,D,20070405,000000,19.4951,19.5636,19.3572,19.5269,58241.96128571039,0
+IHG.US,D,20070409,000000,19.6023,19.6023,19.3979,19.4594,34613.3275294224,0
+IHG.US,D,20070410,000000,19.5576,19.5576,19.4346,19.5179,52916.446262908794,0
+IHG.US,D,20070411,000000,19.5348,19.5348,19.132,19.2173,16086.422247561599,0
+IHG.US,D,20070412,000000,19.2392,19.3741,19.1925,19.3572,18525.897234345597,0
+IHG.US,D,20070413,000000,19.6618,19.9792,19.6241,19.9197,156868.3221253632,0
+IHG.US,D,20070416,000000,19.8592,19.8979,19.7441,19.7768,72774.98231234879,0
+IHG.US,D,20070417,000000,19.8136,19.8453,19.6697,19.7213,43706.92416404159,0
+IHG.US,D,20070418,000000,19.7074,19.7511,19.6023,19.7153,16752.7416551088,0
+IHG.US,D,20070419,000000,19.3652,19.4058,19.2461,19.2898,122476.76504928479,0
+IHG.US,D,20070420,000000,18.9376,18.9743,18.7769,18.882,159643.47693470877,0
+IHG.US,D,20070423,000000,19.0646,19.2233,19.0199,19.0418,28400.730693244797,0
+IHG.US,D,20070424,000000,18.882,18.9039,18.7382,18.8156,40491.252590553595,0
+IHG.US,D,20070425,000000,18.9664,18.9872,18.8523,18.9743,66455.53243955999,0
+IHG.US,D,20070426,000000,18.9664,18.9664,18.8007,18.8364,43264.3913048688,0
+IHG.US,D,20070427,000000,18.8305,18.882,18.7531,18.8682,68892.99133131359,0
+IHG.US,D,20070430,000000,18.6936,18.7531,18.5795,18.6033,47371.176881793595,0
+IHG.US,D,20070501,000000,19.0487,19.0725,18.7838,18.8156,115709.74207974719,0
+IHG.US,D,20070502,000000,18.761,18.9376,18.7263,18.8523,70888.9254114096,0
+IHG.US,D,20070503,000000,18.8443,19.1797,18.8443,19.132,62681.402542651194,0
+IHG.US,D,20070504,000000,19.2838,19.3741,19.2233,19.3572,39495.301645536,0
+IHG.US,D,20070507,000000,19.4753,19.4753,19.2531,19.3443,83425.0043104368,0
+IHG.US,D,20070508,000000,19.1549,19.1925,19.0814,19.1459,25182.0349772112,0
+IHG.US,D,20070509,000000,19.2005,19.2173,19.0269,19.1459,17306.159740953597,0
+IHG.US,D,20070510,000000,19.1152,19.1797,18.8364,18.882,703246.2041240063,0
+IHG.US,D,20070511,000000,19.0338,19.14,19.0199,19.0547,43932.726807446394,0
+IHG.US,D,20070514,000000,19.262,19.2679,19.1092,19.1925,48587.89023264,0
+IHG.US,D,20070515,000000,19.2759,19.4108,19.2283,19.3225,74661.039213288,0
+IHG.US,D,20070516,000000,21.3502,21.3502,20.4713,20.9316,551370.7413414287,0
+IHG.US,D,20070517,000000,20.2748,20.631,20.254,20.3661,1100631.639233544,0
+IHG.US,D,20070518,000000,20.6012,20.7956,20.5863,20.7818,1324286.1333834527,0
+IHG.US,D,20070521,000000,20.3721,20.7818,20.2818,20.6141,710568.6612744192,0
+IHG.US,D,20070522,000000,20.4792,20.5546,20.4405,20.5546,306194.432742,0
+IHG.US,D,20070523,000000,20.6677,20.7064,20.501,20.5546,127246.84589121118,0
+IHG.US,D,20070524,000000,20.631,20.7371,20.4018,20.4355,81319.19305118399,0
+IHG.US,D,20070525,000000,20.5099,20.5467,20.4584,20.5099,52476.937546281595,0
+IHG.US,D,20070529,000000,20.6756,20.6756,20.4861,20.5546,75771.90757503839,0
+IHG.US,D,20070530,000000,20.5248,20.6597,20.4951,20.622,78582.34404741599,0
+IHG.US,D,20070531,000000,20.6597,20.7956,20.5318,20.6141,93183.91230508799,0
+IHG.US,D,20070601,000000,20.9157,21.3869,20.9097,21.0486,341141.42399895354,0
+IHG.US,D,20070604,000000,20.9861,21.3502,20.9544,21.3184,74549.1459391008,0
+IHG.US,D,20070605,000000,20.6974,20.8423,20.5367,20.7867,116582.71122791039,0
+IHG.US,D,20070606,000000,20.3115,20.3115,19.7153,19.8592,143289.9220956192,0
+IHG.US,D,20070607,000000,19.8284,19.8731,19.4058,19.4277,189022.01371769758,0
+IHG.US,D,20070608,000000,19.4058,19.6757,19.2838,19.6399,823505.2646398512,0
+IHG.US,D,20070611,000000,19.7153,20.0169,19.6757,19.9475,61469.72942938079,0
+IHG.US,D,20070612,000000,19.8592,19.8979,19.6161,19.6161,69922.20784433279,0
+IHG.US,D,20070613,000000,19.7768,19.9475,19.7213,19.8979,82747.5963802224,0
+IHG.US,D,20070614,000000,19.8453,19.9475,19.8453,19.9038,61070.54261336159,0
+IHG.US,D,20070615,000000,20.2986,20.5248,20.2451,20.2818,51420.50375035199,0
+IHG.US,D,20070618,000000,20.1697,20.1697,19.8731,19.9415,67811.356347504,0
+IHG.US,D,20070619,000000,19.8136,19.8284,19.7005,19.7372,69922.20784433279,0
+IHG.US,D,20070620,000000,19.8284,19.8731,19.5021,19.6241,50494.1080838832,0
+IHG.US,D,20070621,000000,19.6023,19.7977,19.5348,19.7372,92923.8360461664,0
+IHG.US,D,20070622,000000,19.5854,19.6538,19.3979,19.4197,91606.3179438,0
+IHG.US,D,20070625,000000,19.3741,19.51,19.2173,19.2283,132185.270668176,0
+IHG.US,D,20070626,000000,19.5636,19.632,19.3652,19.4058,142096.3938376224,0
+IHG.US,D,20070627,000000,19.0894,19.1459,18.9793,19.14,57364.95994748639,0
+IHG.US,D,20070628,000000,19.132,19.1925,18.9594,19.1707,122008.02295471678,0
+IHG.US,D,20070629,000000,18.768,18.9743,18.7382,18.7471,67415.1936740304,0
+IHG.US,D,20070702,000000,18.8989,19.0646,18.8989,19.0487,30928.913861366396,0
+IHG.US,D,20070703,000000,19.1152,19.2759,19.1152,19.2759,32121.434071847998,0
+IHG.US,D,20070705,000000,19.9733,20.2986,19.888,20.0546,778692.5123516351,0
+IHG.US,D,20070706,000000,19.7372,19.7977,19.6538,19.7838,445326.1588374192,0
+IHG.US,D,20070709,000000,19.5487,19.9266,19.5417,19.7441,249832.48007213758,0
+IHG.US,D,20070710,000000,19.389,19.5269,19.2898,19.2898,73495.73628571679,0
+IHG.US,D,20070711,000000,19.8453,19.9792,19.8056,19.8651,460660.5776386416,0
+IHG.US,D,20070712,000000,19.8364,20.2064,19.7372,20.1171,225501.23719775517,0
+IHG.US,D,20070713,000000,20.1231,20.132,19.8532,19.879,186907.13003080798,0
+IHG.US,D,20070716,000000,19.9951,20.2818,19.9197,19.9951,123988.83632208478,0
+IHG.US,D,20070717,000000,19.8532,19.9475,19.8205,19.8364,45868.178036630394,0
+IHG.US,D,20070718,000000,19.7074,19.8136,19.4792,19.7213,160473.10003971838,0
+IHG.US,D,20070719,000000,19.7074,19.7372,19.5348,19.6618,93982.28593712639,0
+IHG.US,D,20070720,000000,19.6023,19.6399,19.3225,19.3523,437000.69440938235,0
+IHG.US,D,20070723,000000,19.4872,19.5179,19.2898,19.3304,167743.1387193408,0
+IHG.US,D,20070724,000000,19.14,19.2005,18.9525,19.0041,278511.4318795776,0
+IHG.US,D,20070725,000000,18.89,19.0269,18.519,18.6876,335351.19907164475,0
+IHG.US,D,20070726,000000,17.4674,17.6053,16.9754,17.1887,348433.63972391037,0
+IHG.US,D,20070727,000000,17.021,17.1262,16.7958,16.7958,967056.2710419071,0
+IHG.US,D,20070730,000000,17.0905,17.143,16.9258,17.029,115530.30962204159,0
+IHG.US,D,20070731,000000,17.2938,17.5716,17.2472,17.3018,128085.54142385759,0
+IHG.US,D,20070801,000000,17.3236,17.4754,17.0905,17.4139,193913.06026144797,0
+IHG.US,D,20070802,000000,17.3018,17.3762,17.0825,17.2264,137732.5561443216,0
+IHG.US,D,20070803,000000,17.393,17.4218,17.029,17.029,132185.270668176,0
+IHG.US,D,20070806,000000,17.021,17.0825,16.772,17.0607,126501.89877747839,0
+IHG.US,D,20070807,000000,16.8097,17.0607,16.7204,16.9833,164831.89749544318,0
+IHG.US,D,20070808,000000,17.4674,17.8623,17.4585,17.7502,453919.7639044992,0
+IHG.US,D,20070809,000000,16.9377,17.5885,16.8861,17.148,315126.7417741872,0
+IHG.US,D,20070810,000000,16.7413,16.772,16.1302,16.5597,222865.19294550718,0
+IHG.US,D,20070813,000000,16.8028,16.9754,16.7046,16.7581,80234.5339248288,0
+IHG.US,D,20070814,000000,16.8762,16.8762,16.4318,16.6282,136149.9215454576,0
+IHG.US,D,20070815,000000,15.7751,15.9318,15.5836,15.6134,229077.78978168478,0
+IHG.US,D,20070816,000000,15.288,15.3356,14.7305,15.1848,290011.2379329792,0
+IHG.US,D,20070817,000000,15.1848,15.6828,15.1015,15.5697,148308.9906738,0
+IHG.US,D,20070820,000000,15.7344,15.7344,15.3802,15.5469,140642.78932070397,0
+IHG.US,D,20070821,000000,15.2116,15.2523,15.0251,15.1759,110504.18471125439,0
+IHG.US,D,20070822,000000,15.8554,16.031,15.7344,16.0161,129408.09976379998,0
+IHG.US,D,20070823,000000,16.3623,16.3713,16.1748,16.2969,155845.1538974352,0
+IHG.US,D,20070824,000000,16.1371,16.4714,16.0756,16.4228,133240.6964165904,0
+IHG.US,D,20070827,000000,16.521,16.5984,16.2641,16.274,99797.7120523152,0
+IHG.US,D,20070828,000000,15.9784,15.9933,15.5251,15.5558,201975.4242880176,0
+IHG.US,D,20070829,000000,15.8177,16.0538,15.7879,16.0459,63051.3559807296,0
+IHG.US,D,20070830,000000,15.5469,15.9556,15.531,15.7959,325698.13606608956,0
+IHG.US,D,20070831,000000,15.9248,16.031,15.7582,15.9318,111562.63460221438,0
+IHG.US,D,20070904,000000,15.7879,15.9467,15.7651,15.902,145139.68928601118,0
+IHG.US,D,20070905,000000,15.7651,15.7651,15.2523,15.4259,95171.78200506238,0
+IHG.US,D,20070906,000000,15.2612,15.3653,15.1441,15.281,222071.8595510448,0
+IHG.US,D,20070907,000000,15.0697,15.1094,14.9031,14.9656,93056.8983181728,0
+IHG.US,D,20070910,000000,14.8485,14.9031,14.7305,14.8346,142757.67300759358,0
+IHG.US,D,20070911,000000,14.8961,15.041,14.8654,15.032,184792.24634391838,0
+IHG.US,D,20070912,000000,15.1015,15.2195,15.0697,15.1283,75741.6661495824,0
+IHG.US,D,20070913,000000,15.1154,15.2284,15.1015,15.1283,56706.704920060794,0
+IHG.US,D,20070914,000000,14.4497,14.8346,14.3882,14.7533,77196.27871401599,0
+IHG.US,D,20070917,000000,14.2444,14.2444,13.9815,14.0936,136810.1926679136,0
+IHG.US,D,20070918,000000,13.9726,14.4884,13.8813,14.4725,173557.5567870144,0
+IHG.US,D,20070919,000000,14.9338,15.0469,14.8187,14.9259,170916.4722971904,0
+IHG.US,D,20070920,000000,14.9031,15.1927,14.8743,15.0697,62656.2013547712,0
+IHG.US,D,20070921,000000,14.9923,15.0171,14.8961,14.9507,82349.4176117184,0
+IHG.US,D,20070924,000000,14.9775,14.9854,14.7592,14.7682,93454.0690391616,0
+IHG.US,D,20070925,000000,14.1997,14.3783,14.1561,14.3138,170251.1609371584,0
+IHG.US,D,20070926,000000,14.0936,14.1104,13.9507,14.0112,789796.1557315631,0
+IHG.US,D,20070927,000000,14.4428,14.6164,14.4031,14.6164,218632.40142918238,0
+IHG.US,D,20070928,000000,14.7533,15.0787,14.6084,15.0251,728595.5749887407,0
+IHG.US,D,20071001,000000,15.1372,15.4923,15.1372,15.4259,220484.18471460478,0
+IHG.US,D,20071002,000000,15.7155,15.8554,15.5776,15.8276,2413540.948360449,0
+IHG.US,D,20071003,000000,15.7879,15.9854,15.5697,15.6689,407654.41514687997,0
+IHG.US,D,20071004,000000,15.7582,15.7959,15.5905,15.6134,128480.69604981599,0
+IHG.US,D,20071005,000000,16.0627,16.4149,16.031,16.3117,180695.54124214558,0
+IHG.US,D,20071008,000000,16.4407,16.5756,16.4089,16.5072,111167.47997625599,0
+IHG.US,D,20071009,000000,16.6282,16.6966,16.4625,16.6728,379628.6781292896,0
+IHG.US,D,20071010,000000,16.5518,16.6669,16.4556,16.6669,58953.6428314416,0
+IHG.US,D,20071011,000000,16.5379,16.5597,16.274,16.4625,118171.3941118656,0
+IHG.US,D,20071012,000000,16.2889,16.4407,16.1976,16.3286,2432842.034133984,0
+IHG.US,D,20071015,000000,16.1818,16.2125,15.9784,16.0082,129142.98326730239,0
+IHG.US,D,20071016,000000,15.8177,16.1907,15.5469,15.9556,205017.71168889117,0
+IHG.US,D,20071017,000000,16.2205,16.2274,16.0161,16.1976,174878.0990319264,0
+IHG.US,D,20071018,000000,16.2205,16.3405,16.1123,16.3028,83144.7671012112,0
+IHG.US,D,20071019,000000,16.1659,16.1818,15.9377,15.9467,71909.069496792,0
+IHG.US,D,20071022,000000,15.7344,15.8623,15.5776,15.7879,96230.2318960224,0
+IHG.US,D,20071023,000000,16.031,16.1659,16.0012,16.1371,46528.4491590864,0
+IHG.US,D,20071024,000000,16.1818,16.279,15.8881,16.1748,109054.6123843968,0
+IHG.US,D,20071025,000000,16.9079,17.0121,16.7264,16.9903,129937.32470927999,0
+IHG.US,D,20071026,000000,17.3623,17.4535,17.2264,17.3543,113412.4017926064,0
+IHG.US,D,20071029,000000,17.3623,17.393,17.2115,17.3097,48642.324798460795,0
+IHG.US,D,20071030,000000,17.1262,17.1887,17.0607,17.1123,94772.59518904319,0
+IHG.US,D,20071031,000000,17.3762,17.7174,17.3018,17.6579,104425.65819459839,0
+IHG.US,D,20071101,000000,17.4,17.6252,17.1053,17.3018,147514.64923182238,0
+IHG.US,D,20071102,000000,16.8762,16.9159,16.6669,16.9159,91606.3179438,0
+IHG.US,D,20071105,000000,16.3405,16.6282,16.3028,16.5865,81027.8673192912,0
+IHG.US,D,20071106,000000,16.3405,16.3772,16.0984,16.3336,220216.04407556157,0
+IHG.US,D,20071107,000000,15.6461,15.8941,15.5469,15.5697,242800.34060610237,0
+IHG.US,D,20071108,000000,15.5776,15.8435,15.411,15.8435,727540.1492403264,0
+IHG.US,D,20071109,000000,15.16,15.3415,15.1154,15.2195,123725.73592061759,0
+IHG.US,D,20071112,000000,14.8892,15.1441,14.7741,14.8187,277389.47499515995,0
+IHG.US,D,20071113,000000,15.032,15.1689,15.0013,15.1283,250752.82745351517,0
+IHG.US,D,20071114,000000,15.16,15.16,14.7533,14.7592,162320.85113507998,0
+IHG.US,D,20071115,000000,14.7364,14.8485,14.6005,14.6838,175807.5188409408,0
+IHG.US,D,20071116,000000,14.6838,14.7592,14.4953,14.7146,80367.59619683519,0
+IHG.US,D,20071119,000000,14.6233,14.6233,14.3505,14.4497,136282.98381746397,0
+IHG.US,D,20071120,000000,14.412,14.7146,14.4031,14.6005,93319.99871963999,0
+IHG.US,D,20071121,000000,14.2305,14.2305,13.9051,14.0936,158090.0757137856,0
+IHG.US,D,20071123,000000,14.3287,14.6332,14.3059,14.6164,127955.50329439678,0
+IHG.US,D,20071126,000000,14.3684,14.4953,14.1224,14.1313,167290.525385016,0
+IHG.US,D,20071127,000000,14.2513,14.3505,14.1481,14.3505,100233.18857888159,0
+IHG.US,D,20071128,000000,14.5866,14.8842,14.5152,14.8267,237133.09747564798,0
+IHG.US,D,20071129,000000,14.7235,14.7682,14.6005,14.6987,199727.47832912157,0
+IHG.US,D,20071130,000000,14.791,14.8068,14.4725,14.5063,121656.21437191199,0
+IHG.US,D,20071203,000000,14.7146,14.7682,14.6084,14.6769,73101.5897072736,0
+IHG.US,D,20071204,000000,14.3505,14.4031,14.1561,14.1769,114867.01435704,0
+IHG.US,D,20071205,000000,14.3684,14.3723,14.2225,14.2989,204901.78622464318,0
+IHG.US,D,20071206,000000,14.4577,14.6908,14.4428,14.66,82698.2020519776,0
+IHG.US,D,20071207,000000,14.66,14.782,14.6005,14.6908,103368.21635115359,0
+IHG.US,D,20071210,000000,14.7533,14.9507,14.7533,14.8743,141305.0765381904,0
+IHG.US,D,20071211,000000,14.9923,14.9923,14.5479,14.5946,156950.98202160958,0
+IHG.US,D,20071212,000000,15.0013,15.1154,14.667,14.7592,392664.74859585596,0
+IHG.US,D,20071213,000000,14.5717,14.6005,14.3287,14.42,155845.1538974352,0
+IHG.US,D,20071214,000000,14.2672,14.2672,14.0569,14.0569,84729.41779510559,0
+IHG.US,D,20071217,000000,13.7305,13.7533,13.4805,13.5023,138923.06025977278,0
+IHG.US,D,20071218,000000,13.8218,13.8515,13.5381,13.7017,119093.75758827358,0
+IHG.US,D,20071219,000000,13.3664,13.423,13.1323,13.2315,362579.57050471194,0
+IHG.US,D,20071220,000000,13.2018,13.2018,13.049,13.1412,184131.97522146237,0
+IHG.US,D,20071221,000000,13.299,13.3664,13.2166,13.2772,194818.2869300976,0
+IHG.US,D,20071224,000000,13.2772,13.4587,13.2772,13.3902,35688.9142281408,0
+IHG.US,D,20071226,000000,12.1274,13.5212,12.1274,13.4805,79973.449618392,0
+IHG.US,D,20071227,000000,13.3516,13.3853,13.2484,13.3516,135353.56400844958,0
+IHG.US,D,20071228,000000,13.3516,13.3853,13.2018,13.2097,143289.9220956192,0
+IHG.US,D,20071231,000000,13.6174,13.6174,13.1234,13.166,128878.87481832,0
+IHG.US,D,20080102,000000,12.921,12.9885,12.7385,12.7712,217043.7185452272,0
+IHG.US,D,20080103,000000,12.5421,12.8754,12.5421,12.7712,75873.7203740736,0
+IHG.US,D,20080104,000000,12.2921,12.2921,12.0808,12.0877,120550.3862477376,0
+IHG.US,D,20080107,000000,11.5758,11.5828,11.3259,11.3844,324906.81876665755,0
+IHG.US,D,20080108,000000,11.5828,11.7108,11.3259,11.3259,248903.0602631232,0
+IHG.US,D,20080109,000000,10.9985,10.9985,10.6215,10.8041,316845.46278760314,0
+IHG.US,D,20080110,000000,10.5848,10.689,10.4926,10.6612,272429.881220376,0
+IHG.US,D,20080111,000000,10.8041,11.0898,10.8041,10.9846,171835.81163105278,0
+IHG.US,D,20080114,000000,10.8943,10.9846,10.8259,10.9251,96758.44879398719,0
+IHG.US,D,20080115,000000,10.7187,10.7257,10.4013,10.4013,158852.1596352768,0
+IHG.US,D,20080116,000000,10.4856,10.5481,10.2575,10.2654,155050.81245545758,0
+IHG.US,D,20080117,000000,10.3031,10.4549,10.0541,10.1067,108657.441663408,0
+IHG.US,D,20080118,000000,10.1225,10.4102,9.9787,10.0323,149903.7218428464,0
+IHG.US,D,20080122,000000,9.87354,10.433,9.84081,10.3507,451273.63917709916,0
+IHG.US,D,20080123,000000,10.3507,10.939,10.2813,10.9181,321133.69691726397,0
+IHG.US,D,20080124,000000,11.1592,11.31,11.0372,11.303,144214.3016670576,0
+IHG.US,D,20080125,000000,11.5758,11.5758,11.2187,11.2802,334689.91990167357,0
+IHG.US,D,20080128,000000,11.5352,11.6889,11.4003,11.6661,244141.0438013184,0
+IHG.US,D,20080129,000000,11.8447,11.9766,11.7266,11.9607,104688.75859606559,0
+IHG.US,D,20080130,000000,11.7852,11.931,11.5828,11.6433,140509.7270486976,0
+IHG.US,D,20080131,000000,11.1761,11.802,11.1126,11.7028,260136.74177251197,0
+IHG.US,D,20080201,000000,11.8764,11.8764,11.4756,11.7346,201581.27770957438,0
+IHG.US,D,20080204,000000,11.809,11.809,11.6195,11.6195,123327.55715211359,0
+IHG.US,D,20080205,000000,11.2723,11.2723,10.9251,10.9687,185422.2760409184,0
+IHG.US,D,20080206,000000,11.2118,11.2564,10.9925,11.0967,210174.88277665438,0
+IHG.US,D,20080207,000000,10.9687,11.0312,10.8259,10.9757,315388.8341281392,0
+IHG.US,D,20080208,000000,10.8487,10.9251,10.7257,10.8041,278115.269206104,0
+IHG.US,D,20080211,000000,10.8041,10.8041,10.5759,10.7733,166818.7591479024,0
+IHG.US,D,20080212,000000,10.9181,11.1761,10.9033,11.0898,92527.67337269279,0
+IHG.US,D,20080213,000000,11.3933,11.5302,11.3259,11.5153,95833.0611750336,0
+IHG.US,D,20080214,000000,11.4171,11.552,11.3407,11.3705,163641.393379992,0
+IHG.US,D,20080215,000000,11.1761,11.3467,10.9608,11.3467,85522.75118956799,0
+IHG.US,D,20080219,000000,12.2405,12.3476,12.0599,12.1274,250091.548283544,0
+IHG.US,D,20080220,000000,12.0193,12.3149,11.9607,12.2326,194046.12253345439,0
+IHG.US,D,20080221,000000,12.2921,12.3595,12.0193,12.0193,160473.10003971838,0
+IHG.US,D,20080222,000000,12.18,12.2256,11.9836,12.1959,146193.0989393952,0
+IHG.US,D,20080225,000000,12.3238,12.5589,12.2177,12.5589,85258.6427405856,0
+IHG.US,D,20080226,000000,12.4806,12.7633,12.4052,12.7246,65692.4404705536,0
+IHG.US,D,20080227,000000,12.5956,12.7554,12.5589,12.6353,139323.2551233072,0
+IHG.US,D,20080228,000000,12.4974,12.4974,12.0679,12.1334,62258.022586267194,0
+IHG.US,D,20080229,000000,11.802,11.8397,11.4677,11.4895,143686.0847690928,0
+IHG.US,D,20080303,000000,11.4756,11.552,11.3705,11.4608,81208.307824512,0
+IHG.US,D,20080304,000000,11.3784,11.6036,11.3705,11.5917,212021.62582450078,0
+IHG.US,D,20080305,000000,11.7683,12.0431,11.7683,11.9449,146721.31583736,0
+IHG.US,D,20080306,000000,11.9449,11.9449,11.6889,11.7108,231322.71159803518,0
+IHG.US,D,20080307,000000,11.9925,12.2177,11.8635,11.931,294635.1518852016,0
+IHG.US,D,20080310,000000,11.931,11.9379,11.5153,11.5828,63845.69742270719,0
+IHG.US,D,20080311,000000,12.0877,12.1889,11.6661,11.9607,126764.99917894558,0
+IHG.US,D,20080312,000000,12.0957,12.1562,11.9766,11.9925,101252.3246167488,0
+IHG.US,D,20080313,000000,11.7415,11.931,11.6274,11.8992,92395.61914820159,0
+IHG.US,D,20080314,000000,11.9925,12.0371,11.5758,11.6195,197087.4018868128,0
+IHG.US,D,20080317,000000,11.1126,11.3536,11.054,11.2564,293712.78840879357,0
+IHG.US,D,20080318,000000,11.5084,11.6889,11.4469,11.6889,140642.78932070397,0
+IHG.US,D,20080319,000000,11.4548,11.4895,11.2118,11.2247,118041.35598240478,0
+IHG.US,D,20080320,000000,11.3467,11.4548,11.1909,11.4548,400899.48874752474,0
+IHG.US,D,20080324,000000,11.5233,11.7028,11.4677,11.6661,96892.5191135088,0
+IHG.US,D,20080325,000000,11.9211,12.1046,11.8546,12.0808,164036.54800595038,0
+IHG.US,D,20080326,000000,11.7772,11.9379,11.7485,11.8854,86846.31757702559,0
+IHG.US,D,20080327,000000,11.9925,11.9984,11.6433,11.6592,46000.23226112159,0
+IHG.US,D,20080328,000000,11.6889,11.6969,11.4389,11.4677,57364.95994748639,0
+IHG.US,D,20080331,000000,11.3705,11.5153,11.3467,11.4241,55254.10845065759,0
+IHG.US,D,20080401,000000,11.8397,12.1413,11.7772,12.1274,66400.089826224,0
+IHG.US,D,20080402,000000,12.2851,12.4379,12.051,12.4379,65297.28584459519,0
+IHG.US,D,20080403,000000,12.0808,12.2623,12.0599,12.2623,148308.9906738,0
+IHG.US,D,20080404,000000,12.3,12.5272,12.2405,12.5143,90147.6731893056,0
+IHG.US,D,20080407,000000,12.7385,12.7633,12.5272,12.6026,343013.36823468,0
+IHG.US,D,20080408,000000,12.2107,12.4052,12.1334,12.4052,111033.4096567344,0
+IHG.US,D,20080409,000000,12.3,12.3,11.9449,11.9687,80633.72074084799,0
+IHG.US,D,20080410,000000,11.9607,11.9607,11.7266,11.7951,67282.131402024,0
+IHG.US,D,20080411,000000,11.681,11.7415,11.5828,11.6661,37407.635241556796,0
+IHG.US,D,20080414,000000,11.7564,11.8397,11.6354,11.6592,77718.4473268896,0
+IHG.US,D,20080415,000000,11.6661,11.7564,11.6036,11.7197,59223.7995655152,0
+IHG.US,D,20080416,000000,11.9072,12.1413,11.8854,12.0957,35025.6189631392,0
+IHG.US,D,20080417,000000,12.1274,12.2623,12.1046,12.2326,32767.5925290912,0
+IHG.US,D,20080418,000000,12.7633,12.801,12.6175,12.6502,186544.232925336,0
+IHG.US,D,20080421,000000,12.1889,12.3536,12.18,12.3149,295642.1913528864,0
+IHG.US,D,20080422,000000,12.0758,12.1215,11.9836,12.0599,58423.409838446394,0
+IHG.US,D,20080423,000000,11.9161,12.0193,11.8397,12.0034,58770.1781836752,0
+IHG.US,D,20080424,000000,11.7951,12.0431,11.7346,11.9836,91659.74446210559,0
+IHG.US,D,20080425,000000,12.3595,12.5272,12.2921,12.5193,75579.37049963519,0
+IHG.US,D,20080428,000000,12.4687,12.4687,12.2921,12.4528,60416.319775996795,0
+IHG.US,D,20080429,000000,12.0808,12.0957,11.9925,12.0599,72060.276624072,0
+IHG.US,D,20080430,000000,12.0679,12.2494,12.0679,12.1274,65324.503127505595,0
+IHG.US,D,20080501,000000,12.0123,12.2038,11.9607,12.1959,115524.2613369504,0
+IHG.US,D,20080502,000000,12.4379,12.5351,12.3774,12.5054,1292038.6933722047,0
+IHG.US,D,20080505,000000,12.9379,12.9379,12.3685,12.429,51759.2077154592,0
+IHG.US,D,20080506,000000,12.3476,12.4905,12.2762,12.4528,619795.9986256895,0
+IHG.US,D,20080507,000000,12.6175,12.7385,12.4756,12.5193,233516.22299111038,0
+IHG.US,D,20080508,000000,12.5351,12.5887,12.4806,12.5351,594092.8030831199,0
+IHG.US,D,20080509,000000,12.429,12.678,12.3933,12.5956,235014.18159869759,0
+IHG.US,D,20080512,000000,12.6026,12.678,12.5272,12.6026,71931.24654212639,0
+IHG.US,D,20080513,000000,12.6552,12.6948,12.5421,12.6502,319233.527351112,0
+IHG.US,D,20080514,000000,12.4687,12.6353,12.4379,12.5054,193956.40630460158,0
+IHG.US,D,20080515,000000,12.4458,12.6621,12.4458,12.6413,71752.82213193599,0
+IHG.US,D,20080516,000000,12.7028,12.7246,12.6284,12.7117,39965.051787619195,0
+IHG.US,D,20080519,000000,12.6621,12.7851,12.6026,12.6621,92424.8525261424,0
+IHG.US,D,20080520,000000,12.5421,12.5738,12.3595,12.3933,110217.89921693759,0
+IHG.US,D,20080521,000000,12.2554,12.2623,12.0431,12.051,138799.0704154032,0
+IHG.US,D,20080522,000000,12.1562,12.3933,12.1215,12.2554,115645.22703877439,0
+IHG.US,D,20080523,000000,12.0877,12.1413,11.9836,11.9836,96389.503403424,0
+IHG.US,D,20080527,000000,12.1215,12.2554,12.0957,12.2107,81804.0639059952,0
+IHG.US,D,20080528,000000,12.3089,12.4528,12.3,12.3843,72835.4651632608,0
+IHG.US,D,20080529,000000,12.1631,12.2623,12.1046,12.18,173416.43013488638,0
+IHG.US,D,20080530,000000,12.4458,12.5193,12.423,12.429,73386.8671540752,0
+IHG.US,D,20080602,000000,11.9766,12.051,11.8546,11.9161,162483.14678502717,0
+IHG.US,D,20080603,000000,11.8328,11.9161,11.7108,11.7643,169931.60987483998,0
+IHG.US,D,20080604,000000,11.8199,12.0371,11.6969,11.9072,352058.5785885696,0
+IHG.US,D,20080605,000000,11.8199,12.0193,11.8199,12.0193,112067.66640732958,0
+IHG.US,D,20080606,000000,11.7683,11.802,11.4677,11.4826,286414.52439874556,0
+IHG.US,D,20080609,000000,11.4895,11.4895,11.1909,11.2425,122103.78746866078,0
+IHG.US,D,20080610,000000,11.0898,11.1284,11.0064,11.0064,99397.5171887808,0
+IHG.US,D,20080611,000000,10.811,10.8328,10.6295,10.6364,266646.71262567356,0
+IHG.US,D,20080612,000000,10.6612,10.8328,10.6612,10.7961,148720.2740600016,0
+IHG.US,D,20080613,000000,10.7733,10.8943,10.7654,10.8328,159142.4773196544,0
+IHG.US,D,20080616,000000,10.689,10.8943,10.6741,10.8943,126411.17450111039,0
+IHG.US,D,20080617,000000,10.8844,10.8943,10.7108,10.7435,174427.50179263199,0
+IHG.US,D,20080618,000000,10.5898,10.5967,10.4856,10.5481,238972.784190888,0
+IHG.US,D,20080619,000000,10.6453,10.6453,10.5223,10.6156,151215.19166012158,0
+IHG.US,D,20080620,000000,10.4172,10.4856,10.312,10.4172,114344.84574416639,0
+IHG.US,D,20080623,000000,10.3715,10.4261,10.2436,10.2882,73784.037875064,0
+IHG.US,D,20080624,000000,10.1821,10.319,10.061,10.2575,84536.88071970239,0
+IHG.US,D,20080625,000000,10.5481,10.7435,10.5481,10.6979,171964.84171299837,0
+IHG.US,D,20080626,000000,10.2654,10.2654,9.94794,9.94794,124924.30441619038,0
+IHG.US,D,20080627,000000,10.0541,10.1136,9.94794,10.0085,77323.2927009312,0
+IHG.US,D,20080630,000000,10.1523,10.2118,10.061,10.0848,78356.5414040112,0
+IHG.US,D,20080701,000000,9.74359,9.84973,9.67415,9.84973,123349.734197448,0
+IHG.US,D,20080702,000000,9.89537,9.92414,9.62355,9.66026,97911.65515137599,0
+IHG.US,D,20080703,000000,9.9162,9.9162,9.75847,9.87354,78206.34232424639,0
+IHG.US,D,20080707,000000,9.81303,9.90132,9.66026,9.71482,165118.18298975998,0
+IHG.US,D,20080708,000000,9.69994,9.86561,9.60074,9.85767,153298.82587404,0
+IHG.US,D,20080709,000000,10.3576,10.3795,10.0848,10.0928,204005.6319836304,0
+IHG.US,D,20080710,000000,9.65232,9.70688,9.47178,9.57991,175325.67212867519,0
+IHG.US,D,20080711,000000,9.46483,9.52336,9.19967,9.3199,101093.0531093472,0
+IHG.US,D,20080714,000000,9.68407,9.69101,9.38845,9.44102,92228.28326067839,0
+IHG.US,D,20080715,000000,9.25135,9.47178,9.15453,9.34926,319278.88948929595,0
+IHG.US,D,20080716,000000,9.29827,9.84081,9.282,9.84081,206355.39074156157,0
+IHG.US,D,20080717,000000,10.5382,10.5848,10.3428,10.5312,317713.39169819036,0
+IHG.US,D,20080718,000000,10.9608,11.0154,10.8259,10.9548,141616.56322038718,0
+IHG.US,D,20080721,000000,10.683,10.7187,10.5967,10.6295,93772.6120539648,0
+IHG.US,D,20080722,000000,10.1374,10.5848,10.1136,10.5848,252711.46377554876,0
+IHG.US,D,20080723,000000,10.9757,11.2326,10.932,11.1691,252816.30071712958,0
+IHG.US,D,20080724,000000,10.7832,10.7832,10.3428,10.4013,125672.2756724688,0
+IHG.US,D,20080725,000000,10.3428,10.4926,10.2882,10.4013,92797.83010676639,0
+IHG.US,D,20080728,000000,10.0928,10.1989,10.0392,10.0769,84328.214884056,0
+IHG.US,D,20080729,000000,10.0005,10.2743,9.9787,10.19,108074.7901996224,0
+IHG.US,D,20080730,000000,10.0928,10.1821,9.97076,10.1305,145094.3271478272,0
+IHG.US,D,20080731,000000,9.95687,10.1225,9.88842,9.9162,136114.63988242557,0
+IHG.US,D,20080801,000000,10.0769,10.0928,9.83585,9.88842,203932.0445150208,0
+IHG.US,D,20080804,000000,10.0323,10.0541,9.92414,9.9787,97564.88680614719,0
+IHG.US,D,20080805,000000,10.7257,10.8388,10.6612,10.8179,108131.2408604736,0
+IHG.US,D,20080806,000000,10.8388,10.8388,10.6295,10.8328,84654.82227898079,0
+IHG.US,D,20080807,000000,10.6612,10.683,10.4767,10.5164,52508.18701925279,0
+IHG.US,D,20080808,000000,10.5084,10.7435,10.4767,10.683,201551.0362841184,0
+IHG.US,D,20080811,000000,10.8556,10.9757,10.7435,10.8388,86015.68642450079,0
+IHG.US,D,20080812,000000,11.4082,11.4548,10.939,10.9925,101931.74864199359,0
+IHG.US,D,20080813,000000,10.5223,10.6612,10.4172,10.5531,129647.00702490238,0
+IHG.US,D,20080814,000000,10.5531,10.6295,10.3715,10.433,232975.9095229632,0
+IHG.US,D,20080815,000000,10.2436,10.312,10.1444,10.2346,117889.14080760958,0
+IHG.US,D,20080818,000000,10.2743,10.2971,10.0392,10.07,109081.82966730719,0
+IHG.US,D,20080819,000000,10.0323,10.061,9.91124,9.99358,95846.16579273119,0
+IHG.US,D,20080820,000000,9.88049,9.97076,9.77335,9.85767,123107.80279379999,0
+IHG.US,D,20080821,000000,10.0471,10.1374,9.92414,10.0541,184011.00951963838,0
+IHG.US,D,20080822,000000,10.1067,10.319,10.1067,10.2495,80643.80121599999,0
+IHG.US,D,20080825,000000,10.2495,10.2495,10.0154,10.0769,69701.445438504,0
+IHG.US,D,20080826,000000,9.89537,10.07,9.84081,9.94794,76644.8767232016,0
+IHG.US,D,20080827,000000,9.95687,10.0005,9.88842,9.9787,53404.341260265595,0
+IHG.US,D,20080828,000000,10.1136,10.2118,10.061,10.1682,75306.18962301599,0
+IHG.US,D,20080829,000000,10.3507,10.3626,10.1751,10.2297,70817.35403783039,0
+IHG.US,D,20080902,000000,10.5382,10.5898,10.2495,10.3348,98856.19567311839,0
+IHG.US,D,20080903,000000,10.2971,10.5005,10.2654,10.3715,70406.07065162879,0
+IHG.US,D,20080904,000000,10.2654,10.2813,9.89537,9.9162,306160.1591264832,0
+IHG.US,D,20080905,000000,9.90132,10.061,9.78228,10.0154,181225.7742351408,0
+IHG.US,D,20080908,000000,10.312,10.5005,10.1682,10.319,126240.8144710416,0
+IHG.US,D,20080909,000000,10.5759,10.6662,10.2495,10.2495,140303.07730808159,0
+IHG.US,D,20080910,000000,10.2069,10.2971,10.1682,10.1989,94484.29359969599,0
+IHG.US,D,20080911,000000,10.0005,10.1821,9.941,10.1523,326663.8455856512,0
+IHG.US,D,20080912,000000,10.0392,10.3507,10.0323,10.312,103915.58615190719,0
+IHG.US,D,20080915,000000,9.94794,10.3348,9.9162,10.07,138217.4269991328,0
+IHG.US,D,20080916,000000,9.84081,10.0085,9.65232,9.9162,182425.35077822878,0
+IHG.US,D,20080917,000000,9.50848,9.62951,9.33746,9.4569,189470.59486196158,0
+IHG.US,D,20080918,000000,9.82097,9.88842,9.3199,9.87354,259460.3418898128,0
+IHG.US,D,20080919,000000,10.7961,10.7961,10.439,10.7832,244250.92098047517,0
+IHG.US,D,20080922,000000,10.4261,10.4261,10.1136,10.1136,247636.95258403197,0
+IHG.US,D,20080923,000000,10.0005,10.061,9.64637,9.72276,276750.3728705232,0
+IHG.US,D,20080924,000000,9.61562,9.69101,9.48666,9.60768,157906.6110660192,0
+IHG.US,D,20080925,000000,9.68407,9.72871,9.54022,9.59082,103922.64248451359,0
+IHG.US,D,20080926,000000,9.54618,9.68407,9.47178,9.60768,213408.699205416,0
+IHG.US,D,20080929,000000,9.16703,9.20542,8.58471,8.72022,261891.75249647518,0
+IHG.US,D,20080930,000000,9.35809,9.38061,9.13826,9.35809,414602.8866691536,0
+IHG.US,D,20081001,000000,9.04035,9.22268,8.92091,9.13826,72654.01661052479,0
+IHG.US,D,20081002,000000,8.64662,8.65376,8.45734,8.49484,144517.72396913278,0
+IHG.US,D,20081003,000000,8.64027,8.87438,8.47351,8.4869,168457.84440761758,0
+IHG.US,D,20081006,000000,8.23096,8.29177,7.79239,8.05756,220465.03181181598,0
+IHG.US,D,20081007,000000,8.61606,8.61606,7.89794,7.90548,303469.6803084144,0
+IHG.US,D,20081008,000000,7.88286,8.0641,7.58744,7.68615,183717.6676927152,0
+IHG.US,D,20081009,000000,8.13999,8.20824,7.29291,7.48963,359072.5731993312,0
+IHG.US,D,20081010,000000,6.96783,7.82989,6.92219,7.54994,313303.18381919037,0
+IHG.US,D,20081013,000000,7.81491,8.39831,7.64051,8.39831,1025040.1721637263,0
+IHG.US,D,20081014,000000,8.08682,8.08682,7.61065,7.78505,298789.31569534075,0
+IHG.US,D,20081015,000000,7.61829,7.68615,7.17169,7.17169,141891.76019203677,0
+IHG.US,D,20081016,000000,7.10383,7.55758,6.89184,7.54994,239240.92482993117,0
+IHG.US,D,20081017,000000,6.96009,7.4066,6.94481,7.11117,300462.6745705728,0
+IHG.US,D,20081020,000000,6.96783,7.30789,6.93747,7.30789,114806.53150612798,0
+IHG.US,D,20081021,000000,6.95245,7.01306,6.72528,6.76327,203515.7208912432,0
+IHG.US,D,20081022,000000,6.69532,6.74056,6.34732,6.48323,253493.70864734397,0
+IHG.US,D,20081023,000000,6.4001,6.6725,6.25655,6.55158,306272.05240067036,0
+IHG.US,D,20081024,000000,5.74209,6.19584,5.74209,6.07471,282751.2797285088,0
+IHG.US,D,20081027,000000,5.60589,5.78743,5.48466,5.4925,297211.7213340528,0
+IHG.US,D,20081028,000000,5.77225,6.1884,5.51512,6.16568,405138.3285489408,0
+IHG.US,D,20081029,000000,6.08255,6.42301,6.08255,6.1884,230269.30194465118,0
+IHG.US,D,20081030,000000,6.56665,6.71804,6.40783,6.70276,124203.5504428224,0
+IHG.US,D,20081031,000000,6.26409,6.60445,6.10497,6.51358,239108.87060543997,0
+IHG.US,D,20081103,000000,6.39266,6.48323,6.35456,6.46061,76907.97712466879,0
+IHG.US,D,20081104,000000,6.80117,7.09609,6.77081,7.03558,414732.92479861435,0
+IHG.US,D,20081105,000000,7.11117,7.26295,6.82388,6.83132,81361.53104682239,0
+IHG.US,D,20081106,000000,6.65752,6.74056,6.30179,6.33978,129273.02139676319,0
+IHG.US,D,20081107,000000,6.50614,6.57419,6.41537,6.57419,165619.18260481438,0
+IHG.US,D,20081110,000000,6.47589,6.47589,6.17332,6.3247,65599.70009915519,0
+IHG.US,D,20081111,000000,5.8782,5.99158,5.76491,5.8782,142085.30531495519,0
+IHG.US,D,20081112,000000,5.54518,5.61343,5.41691,5.43933,169323.75722317438,0
+IHG.US,D,20081113,000000,5.4547,5.76491,5.16702,5.76491,275230.23721760156,0
+IHG.US,D,20081114,000000,5.51512,5.67384,5.38655,5.44706,188828.46859477917,0
+IHG.US,D,20081117,000000,5.43933,5.58297,5.3183,5.34092,195500.73509788798,0
+IHG.US,D,20081118,000000,5.38655,5.54518,5.29568,5.43179,213358.29682965597,0
+IHG.US,D,20081119,000000,5.50738,5.62116,5.26553,5.27306,269553.92165951035,0
+IHG.US,D,20081120,000000,5.22009,5.28824,4.89471,4.93251,259673.03991551997,0
+IHG.US,D,20081121,000000,5.12952,5.19737,4.86435,5.18974,305665.20779652,0
+IHG.US,D,20081124,000000,5.29568,5.62116,5.22009,5.54518,166658.4795929856,0
+IHG.US,D,20081125,000000,5.87056,5.93871,5.65102,5.8026,246021.0524171664,0
+IHG.US,D,20081126,000000,5.74209,5.96133,5.7042,5.93871,218138.45814673437,0
+IHG.US,D,20081128,000000,6.06708,6.1884,6.02204,6.18096,63565.460213481594,0
+IHG.US,D,20081201,000000,5.73445,5.73445,5.42435,5.42435,252510.86232002397,0
+IHG.US,D,20081202,000000,5.77225,5.96133,5.72691,5.92333,267208.19509164,0
+IHG.US,D,20081203,000000,5.65886,5.87056,5.62116,5.8404,283396.4301382368,0
+IHG.US,D,20081204,000000,5.75707,5.99158,5.68912,5.77979,181333.6353192672,0
+IHG.US,D,20081205,000000,5.68912,5.86302,5.4547,5.83276,148131.5743111248,0
+IHG.US,D,20081208,000000,5.87056,6.14316,5.87056,6.06708,154088.12707844158,0
+IHG.US,D,20081209,000000,6.24137,6.46835,6.15794,6.1884,164071.8296689824,0
+IHG.US,D,20081210,000000,6.16568,6.40783,6.1505,6.35456,117413.34238043519,0
+IHG.US,D,20081211,000000,6.37748,6.60445,6.36974,6.4001,135107.6004147408,0
+IHG.US,D,20081212,000000,6.28661,6.40783,6.21112,6.37748,184107.7820810976,0
+IHG.US,D,20081215,000000,6.4984,6.51358,6.3624,6.45317,62677.37035259039,0
+IHG.US,D,20081216,000000,6.52122,6.83132,6.46835,6.82388,154532.67603264478,0
+IHG.US,D,20081217,000000,6.58183,6.79363,6.52856,6.7103,140934.11505259678,0
+IHG.US,D,20081218,000000,6.56665,6.65752,6.26409,6.3624,416846.8004379888,0
+IHG.US,D,20081219,000000,6.33978,6.43045,6.21895,6.28661,113781.3471831696,0
+IHG.US,D,20081222,000000,6.25655,6.27917,6.10497,6.22629,71474.60101774079,0
+IHG.US,D,20081223,000000,6.3624,6.42301,6.31686,6.36974,56683.519827211196,0
+IHG.US,D,20081224,000000,6.27917,6.30933,6.19584,6.21895,30520.654617710396,0
+IHG.US,D,20081226,000000,6.31686,6.35456,6.22629,6.27163,171752.1436872912,0
+IHG.US,D,20081229,000000,6.21895,6.31686,6.12798,6.18096,155899.588463256,0
+IHG.US,D,20081230,000000,6.02204,6.21895,6.0145,6.20397,155157.66549206877,0
+IHG.US,D,20081231,000000,6.26409,6.39266,6.21895,6.33214,255610.608429264,0
+IHG.US,D,20090102,000000,6.46061,6.65752,6.41537,6.63451,110514.2651864064,0
+IHG.US,D,20090105,000000,6.73302,6.92973,6.70276,6.85414,209261.59172788318,0
+IHG.US,D,20090106,000000,6.8465,7.10383,6.77081,7.0583,93110.3248364784,0
+IHG.US,D,20090107,000000,6.99769,7.07348,6.80861,6.81644,163070.8384863888,0
+IHG.US,D,20090108,000000,6.86158,6.92219,6.73302,6.89184,45306.69557066399,0
+IHG.US,D,20090109,000000,7.01306,7.08111,6.87696,6.99015,129153.06374245438,0
+IHG.US,D,20090112,000000,6.73302,6.77825,6.63451,6.7103,77055.15206188799,0
+IHG.US,D,20090113,000000,6.43045,6.46061,6.33214,6.37748,235714.77462176158,0
+IHG.US,D,20090114,000000,6.15794,6.15794,5.9764,6.09773,60712.68574546559,0
+IHG.US,D,20090115,000000,6.06708,6.06708,5.79487,6.02204,174962.7750232032,0
+IHG.US,D,20090116,000000,6.28661,6.33214,6.06708,6.1884,77754.73703743679,0
+IHG.US,D,20090120,000000,5.40917,5.4925,5.30332,5.32614,175506.11263389597,0
+IHG.US,D,20090121,000000,5.46194,5.64368,5.3563,5.64368,78997.6596236784,0
+IHG.US,D,20090122,000000,5.47722,5.56789,5.40163,5.54518,103223.05750896479,0
+IHG.US,D,20090123,000000,5.32614,5.4547,5.25065,5.40163,102739.19470166879,0
+IHG.US,D,20090126,000000,5.29568,5.50738,5.26553,5.4547,127464.58415449438,0
+IHG.US,D,20090127,000000,5.48466,5.64368,5.41691,5.62116,584921.5867898304,0
+IHG.US,D,20090128,000000,5.92333,6.00686,5.82522,5.96906,140006.71133861277,0
+IHG.US,D,20090129,000000,5.57553,5.81778,5.57553,5.72691,326591.2661645568,0
+IHG.US,D,20090130,000000,5.73445,5.81024,5.58297,5.64368,529987.0294014912,0
+IHG.US,D,20090202,000000,5.56025,5.56789,5.43179,5.52246,220991.2326147504,0
+IHG.US,D,20090203,000000,5.68128,5.75707,5.56025,5.73445,125122.8897766848,0
+IHG.US,D,20090204,000000,5.71164,5.79487,5.59825,5.60589,98711.03683092959,0
+IHG.US,D,20090205,000000,5.63624,5.81778,5.59825,5.76491,87870.49385246879,0
+IHG.US,D,20090206,000000,6.10497,6.30179,6.09773,6.24901,131693.3434807584,0
+IHG.US,D,20090209,000000,6.26409,6.30179,6.19584,6.25655,70781.0643272832,0
+IHG.US,D,20090210,000000,6.12015,6.17332,5.74209,5.82522,133501.7807230272,0
+IHG.US,D,20090211,000000,5.72691,5.82522,5.6663,5.74973,105454.8747076176,0
+IHG.US,D,20090212,000000,5.3183,5.50738,5.28051,5.42435,935839.0555911935,0
+IHG.US,D,20090213,000000,5.28051,5.3563,5.25065,5.25779,3196642.6605435694,0
+IHG.US,D,20090217,000000,5.17446,5.30332,5.11434,5.18974,7550789.993080751,0
+IHG.US,D,20090218,000000,5.19737,5.21255,5.09153,5.17446,311738.69407559995,0
+IHG.US,D,20090219,000000,5.23527,5.25779,5.1066,5.12952,3861589.1073750667,0
+IHG.US,D,20090220,000000,4.96286,5.01583,4.87209,4.96286,2174606.469975139,0
+IHG.US,D,20090223,000000,5.05383,5.07615,4.81912,4.8341,204499.57526607838,0
+IHG.US,D,20090224,000000,5.00839,5.22743,4.99312,5.18974,279537.62425005116,0
+IHG.US,D,20090225,000000,5.12952,5.16702,4.98548,5.08389,693453.0225138384,0
+IHG.US,D,20090226,000000,5.29568,5.3563,5.13666,5.17446,209801.9051960304,0
+IHG.US,D,20090227,000000,5.1066,5.28824,5.06871,5.182,275057.86109250237,0
+IHG.US,D,20090302,000000,5.02347,5.03865,4.78886,4.87209,346063.7200156752,0
+IHG.US,D,20090303,000000,4.89471,4.94758,4.78122,4.87209,268478.334960792,0
+IHG.US,D,20090304,000000,5.00095,5.12168,4.9703,5.04589,141116.57165284798,0
+IHG.US,D,20090305,000000,5.04589,5.05383,4.76595,4.80404,213759.4997407056,0
+IHG.US,D,20090306,000000,4.81148,4.87963,4.63768,4.74323,604467.6281095584,0
+IHG.US,D,20090309,000000,4.57707,4.67518,4.52409,4.56933,529635.2208186863,0
+IHG.US,D,20090310,000000,4.6602,4.97784,4.62994,4.90989,184656.15992936637,0
+IHG.US,D,20090311,000000,4.95502,5.00839,4.87209,4.94004,187519.01487253438,0
+IHG.US,D,20090312,000000,4.77349,5.03101,4.68291,5.01583,257924.07747664797,0
+IHG.US,D,20090313,000000,5.09153,5.22009,5.07615,5.21255,151648.6520916576,0
+IHG.US,D,20090316,000000,5.31086,5.36383,5.22009,5.22009,86542.8952749504,0
+IHG.US,D,20090317,000000,5.25065,5.4547,5.22009,5.43933,125416.23160360799,0
+IHG.US,D,20090318,000000,5.40163,5.6285,5.33338,5.59825,174255.1256675328,0
+IHG.US,D,20090319,000000,5.95389,6.13533,5.85548,6.00686,169381.2159315408,0
+IHG.US,D,20090320,000000,5.96133,5.96133,5.82522,5.88554,187890.9844056432,0
+IHG.US,D,20090323,000000,6.06708,6.24901,5.95389,6.24137,153646.602266784,0
+IHG.US,D,20090324,000000,6.07471,6.21895,6.02958,6.08255,124661.20401472319,0
+IHG.US,D,20090325,000000,5.79487,5.90835,5.65886,5.81778,179093.75374049277,0
+IHG.US,D,20090326,000000,5.67384,5.74209,5.61343,5.72691,185872.87328021278,0
+IHG.US,D,20090327,000000,5.6663,5.7042,5.53783,5.56789,60715.709888011195,0
+IHG.US,D,20090330,000000,5.40163,5.59825,5.34092,5.59825,138473.47106799358,0
+IHG.US,D,20090331,000000,5.61343,5.78743,5.59061,5.71164,76754.7539023584,0
+IHG.US,D,20090401,000000,5.81024,6.20397,5.81024,6.20397,148185.00082943038,0
+IHG.US,D,20090402,000000,6.51358,6.77081,6.51358,6.75563,356948.61708480475,0
+IHG.US,D,20090403,000000,6.80117,6.99769,6.79363,6.97507,160611.2025493008,0
+IHG.US,D,20090406,000000,6.62727,6.76327,6.56665,6.71804,320978.4575999232,0
+IHG.US,D,20090407,000000,6.30933,6.40783,6.18096,6.25655,1177595.0589715487,0
+IHG.US,D,20090408,000000,6.34732,6.40783,6.24137,6.39266,112528.34412177598,0
+IHG.US,D,20090409,000000,6.52856,6.62727,6.46835,6.61953,214450.01228861758,0
+IHG.US,D,20090413,000000,6.55158,6.73302,6.5363,6.70276,48132.252755769594,0
+IHG.US,D,20090414,000000,6.61953,6.70276,6.58937,6.62727,136182.179065944,0
+IHG.US,D,20090415,000000,6.71804,6.983,6.70276,6.95245,82289.94280832159,0
+IHG.US,D,20090416,000000,7.14927,7.41404,7.14927,7.33854,342831.91968194395,0
+IHG.US,D,20090417,000000,7.34608,7.44399,7.30789,7.4066,596274.2179060128,0
+IHG.US,D,20090420,000000,6.79363,6.81644,6.64979,6.65752,102152.5110478224,0
+IHG.US,D,20090421,000000,6.63451,6.95245,6.63451,6.95245,368591.5658853648,0
+IHG.US,D,20090422,000000,6.748,6.82388,6.6725,6.6725,621451.2126456479,0
+IHG.US,D,20090423,000000,6.99769,7.20254,6.99015,7.1948,2666297.774274182,0
+IHG.US,D,20090424,000000,7.42892,7.53516,7.39896,7.48963,573004.4490651359,0
+IHG.US,D,20090427,000000,7.10383,7.20254,7.02824,7.07348,189894.98286586077,0
+IHG.US,D,20090428,000000,6.83906,7.08111,6.83906,7.01306,347507.2440574416,0
+IHG.US,D,20090429,000000,7.25482,7.5424,7.22496,7.39896,805835.1997459104,0
+IHG.US,D,20090430,000000,7.22496,7.34608,7.11861,7.16415,283905.4941334128,0
+IHG.US,D,20090501,000000,7.13429,7.15671,7.02824,7.12615,129852.64871800318,0
+IHG.US,D,20090504,000000,7.56502,7.56502,7.15671,7.42892,216221.15177282397,0
+IHG.US,D,20090505,000000,7.67127,7.72424,7.58069,7.62573,160052.74422588,0
+IHG.US,D,20090506,000000,7.92106,7.97324,7.81491,7.97324,232030.3609537056,0
+IHG.US,D,20090507,000000,8.19317,8.23096,7.73188,7.79239,329380.53363911516,0
+IHG.US,D,20090508,000000,7.54994,7.73952,7.42148,7.73952,526301.60768592,0
+IHG.US,D,20090511,000000,7.39896,7.57236,7.29291,7.46721,306196.4488370304,0
+IHG.US,D,20090512,000000,7.93594,7.95101,7.69359,7.82245,384015.70091544,0
+IHG.US,D,20090513,000000,7.41404,7.41404,7.08855,7.22496,286646.37532724155,0
+IHG.US,D,20090514,000000,7.331,7.50461,7.30025,7.45897,98312.85806242558,0
+IHG.US,D,20090515,000000,7.42892,7.47475,7.21752,7.29291,150105.3313458864,0
+IHG.US,D,20090518,000000,7.50461,7.63307,7.45897,7.60311,147610.4137457664,0
+IHG.US,D,20090519,000000,7.64795,7.79239,7.62573,7.7168,170681.5972261488,0
+IHG.US,D,20090520,000000,7.74676,7.93594,7.73188,7.76938,172595.8794575136,0
+IHG.US,D,20090521,000000,7.65549,7.7544,7.52762,7.65549,166756.26020196,0
+IHG.US,D,20090522,000000,7.69359,7.69359,7.51185,7.5424,71940.31896976319,0
+IHG.US,D,20090526,000000,7.49697,7.7544,7.48199,7.73188,68823.4360527648,0
+IHG.US,D,20090527,000000,8.0641,8.23781,8.01113,8.07184,218889.45354555838,0
+IHG.US,D,20090528,000000,8.12482,8.13265,7.89794,8.0641,120077.6119631088,0
+IHG.US,D,20090529,000000,8.11807,8.17035,7.9658,8.04238,105256.2893471232,0
+IHG.US,D,20090601,000000,8.24683,8.53372,8.22431,8.46508,476155.27599478076,0
+IHG.US,D,20090602,000000,8.33086,8.50287,8.30695,8.46508,114639.19561860479,0
+IHG.US,D,20090603,000000,8.30695,8.30695,8.10974,8.24683,205495.52621109597,0
+IHG.US,D,20090604,000000,8.04238,8.15507,7.98911,8.13999,118286.3115285984,0
+IHG.US,D,20090605,000000,8.10974,8.18543,8.01867,8.13265,41298.6986502288,0
+IHG.US,D,20090608,000000,8.03464,8.23096,7.94338,8.17789,34541.7561558432,0
+IHG.US,D,20090609,000000,8.09446,8.22431,8.07928,8.17035,81053.06850717119,0
+IHG.US,D,20090610,000000,8.35268,8.35873,8.09446,8.18543,168297.56485270077,0
+IHG.US,D,20090611,000000,8.31449,8.37441,8.24683,8.30695,222289.59781432798,0
+IHG.US,D,20090612,000000,8.19317,8.28423,8.14773,8.26896,35585.0853340752,0
+IHG.US,D,20090615,000000,8.05756,8.05756,7.80737,7.86808,68486.748182688,0
+IHG.US,D,20090616,000000,7.93594,7.98911,7.79983,7.82245,92165.784314736,0
+IHG.US,D,20090617,000000,7.68615,7.73188,7.54994,7.65549,167271.3724822272,0
+IHG.US,D,20090618,000000,7.37604,7.47475,7.32287,7.4066,92795.81401173599,0
+IHG.US,D,20090619,000000,7.76938,7.81491,7.72424,7.76938,74140.88669544479,0
+IHG.US,D,20090622,000000,7.53516,7.53516,7.31533,7.31533,35253.437701574396,0
+IHG.US,D,20090623,000000,7.39896,7.49697,7.34608,7.47475,226164.5324627568,0
+IHG.US,D,20090624,000000,7.76154,7.82989,7.61829,7.69359,25992.505179432,0
+IHG.US,D,20090625,000000,7.60311,7.83723,7.56502,7.83723,24824.1781093152,0
+IHG.US,D,20090626,000000,7.74676,7.80737,7.67127,7.76154,35117.3512870224,0
+IHG.US,D,20090629,000000,7.91362,8.00399,7.86808,7.98157,250491.74314707838,0
+IHG.US,D,20090630,000000,7.89794,7.89794,7.74676,7.79983,20420.0185154064,0
+IHG.US,D,20090701,000000,7.92106,8.04238,7.90548,7.93594,109202.79536913118,0
+IHG.US,D,20090702,000000,7.7544,7.77741,7.65549,7.7168,44009.3384186016,0
+IHG.US,D,20090706,000000,7.48963,7.58069,7.45897,7.57236,35446.9828244928,0
+IHG.US,D,20090707,000000,7.49697,7.52018,7.35362,7.35362,140949.2357653248,0
+IHG.US,D,20090708,000000,7.31533,7.331,7.13429,7.23984,56199.6570199152,0
+IHG.US,D,20090709,000000,7.45134,7.52762,7.37604,7.45134,83766.7324180896,0
+IHG.US,D,20090710,000000,7.39152,7.43646,7.31533,7.4066,38111.252407166394,0
+IHG.US,D,20090713,000000,7.42148,7.60311,7.36106,7.57236,273866.34892953595,0
+IHG.US,D,20090714,000000,7.62573,7.67127,7.57236,7.64795,56142.1983115488,0
+IHG.US,D,20090715,000000,7.78505,7.8905,7.78505,7.8905,111183.60873649918,0
+IHG.US,D,20090716,000000,7.90548,7.90548,7.70103,7.82245,173838.8020437552,0
+IHG.US,D,20090717,000000,7.61065,7.7544,7.59587,7.72424,150825.0772717392,0
+IHG.US,D,20090720,000000,7.90548,8.1021,7.90548,8.05756,90357.3470724672,0
+IHG.US,D,20090721,000000,8.01113,8.01113,7.87542,7.94338,53305.55260377599,0
+IHG.US,D,20090722,000000,7.87542,7.98911,7.86808,7.95101,100167.66549039359,0
+IHG.US,D,20090723,000000,7.79239,8.07928,7.79239,8.02631,122090.68285096319,0
+IHG.US,D,20090724,000000,8.01867,8.13999,7.94338,8.13265,80207.3166419184,0
+IHG.US,D,20090727,000000,8.00399,8.02631,7.8905,8.02631,45313.75190327039,0
+IHG.US,D,20090728,000000,7.90548,7.95836,7.81491,7.95101,105521.40584362079,0
+IHG.US,D,20090729,000000,7.95836,8.05756,7.93594,8.01113,60575.5912833984,0
+IHG.US,D,20090730,000000,8.21578,8.41429,8.20824,8.27649,84935.05948820639,0
+IHG.US,D,20090731,000000,8.47351,8.58471,8.45099,8.56507,298565.52914696635,0
+IHG.US,D,20090803,000000,8.70663,8.92815,8.68699,8.85732,250960.48524164638,0
+IHG.US,D,20090804,000000,8.64027,8.85107,8.61606,8.84472,48671.558176401595,0
+IHG.US,D,20090805,000000,9.3199,9.43408,9.19203,9.38061,347945.74472655356,0
+IHG.US,D,20090806,000000,9.46483,9.51642,9.30512,9.42713,243558.39233753277,0
+IHG.US,D,20090807,000000,9.4569,9.48666,9.34926,9.47178,67984.7405201184,0
+IHG.US,D,20090810,000000,9.46483,9.60768,9.33746,9.38845,186754.9148560128,0
+IHG.US,D,20090811,000000,9.11624,9.27436,9.04035,9.1086,216119.33897378878,0
+IHG.US,D,20090812,000000,8.98757,9.13062,8.96317,9.05404,155828.01708967678,0
+IHG.US,D,20090813,000000,9.07775,9.17566,8.98757,9.12298,160465.0356595968,0
+IHG.US,D,20090814,000000,9.22933,9.22933,8.9716,9.09392,114909.35235267838,0
+IHG.US,D,20090817,000000,8.70663,8.72905,8.60892,8.64662,99649.52906758079,0
+IHG.US,D,20090818,000000,8.80722,9.11624,8.80722,9.11624,57809.508901689594,0
+IHG.US,D,20090819,000000,8.935,9.23895,8.92815,9.16227,278391.47422526876,0
+IHG.US,D,20090820,000000,9.13826,9.31305,9.13826,9.282,125781.14480411039,0
+IHG.US,D,20090821,000000,9.58487,9.77335,9.57991,9.69101,239566.5241773408,0
+IHG.US,D,20090824,000000,9.84081,9.84081,9.56403,9.58487,81341.3700965184,0
+IHG.US,D,20090825,000000,9.61562,9.72871,9.56403,9.62355,86365.4789122752,0
+IHG.US,D,20090826,000000,9.42713,9.50848,9.35809,9.4569,136360.6034761344,0
+IHG.US,D,20090827,000000,9.35809,9.46483,9.25135,9.43408,132082.44982162557,0
+IHG.US,D,20090828,000000,9.47872,9.50848,9.35809,9.40511,139754.69945981278,0
+IHG.US,D,20090831,000000,9.19967,9.37277,9.19203,9.33746,154816.94543193118,0
+IHG.US,D,20090901,000000,9.25135,9.38845,9.00255,9.01961,248325.44903691357,0
+IHG.US,D,20090902,000000,8.88966,9.01019,8.82776,8.94432,34882.476215980794,0
+IHG.US,D,20090903,000000,9.12298,9.18429,9.01019,9.18429,43580.918224641595,0
+IHG.US,D,20090904,000000,9.16227,9.2456,9.13062,9.19967,624119.5144183823,0
+IHG.US,D,20090908,000000,10.3576,10.3576,10.07,10.1305,495975.50623864314,0
+IHG.US,D,20090909,000000,9.93306,10.0323,9.9162,9.99358,100815.84004266719,0
+IHG.US,D,20090910,000000,9.88842,10.0541,9.83585,10.0154,33769.5917592,0
+IHG.US,D,20090911,000000,10.1602,10.1602,9.99358,10.0392,54343.841544432,0
+IHG.US,D,20090914,000000,9.82097,9.96481,9.80311,9.941,53662.40142415679,0
+IHG.US,D,20090915,000000,9.85767,9.97076,9.78228,9.9162,166824.80743299358,0
+IHG.US,D,20090916,000000,10.2436,10.4013,10.19,10.3953,145092.31105279678,0
+IHG.US,D,20090917,000000,10.2495,10.3507,10.1444,10.2436,91694.01807762239,0
+IHG.US,D,20090918,000000,10.2069,10.2297,10.0848,10.1682,107073.7990170288,0
+IHG.US,D,20090921,000000,9.941,9.99358,9.86561,9.97076,56350.86414719519,0
+IHG.US,D,20090922,000000,10.1305,10.2069,10.0928,10.19,294587.7736519872,0
+IHG.US,D,20090923,000000,10.4172,10.433,10.1067,10.1136,97322.9554024992,0
+IHG.US,D,20090924,000000,10.1067,10.1067,9.74359,9.80311,88567.05468547199,0
+IHG.US,D,20090925,000000,9.77335,9.82097,9.64637,9.6672,39370.3037536512,0
+IHG.US,D,20090928,000000,9.62951,9.79617,9.62951,9.76541,15813.241370942398,0
+IHG.US,D,20090929,000000,9.88049,9.97076,9.85767,9.91124,83966.32582609919,0
+IHG.US,D,20090930,000000,9.9787,9.9787,9.71482,9.77335,360112.8782350176,0
+IHG.US,D,20091001,000000,9.77335,9.81303,9.57098,9.57098,480334.64099279995,0
+IHG.US,D,20091002,000000,9.27436,9.35809,9.22268,9.27436,210967.2081236016,0
+IHG.US,D,20091005,000000,9.3199,9.50848,9.27436,9.47178,139899.85830200158,0
+IHG.US,D,20091006,000000,9.54618,9.68407,9.51642,9.65232,570949.0401816431,0
+IHG.US,D,20091007,000000,9.87354,10.0154,9.85767,9.941,260892.77740891196,0
+IHG.US,D,20091008,000000,9.78625,9.91124,9.67415,9.79617,114047.47172718239,0
+IHG.US,D,20091009,000000,9.93306,9.94794,9.79617,9.9162,101709.97818864959,0
+IHG.US,D,20091012,000000,9.85767,9.9162,9.75847,9.82097,75638.845303032,0
+IHG.US,D,20091013,000000,9.941,9.941,9.81303,9.89537,28134.606149231997,0
+IHG.US,D,20091014,000000,10.1305,10.2207,10.0392,10.19,103422.6509169744,0
+IHG.US,D,20091015,000000,10.4856,10.5689,10.4479,10.5531,319521.8289404592,0
+IHG.US,D,20091016,000000,10.3626,10.4172,10.2575,10.3249,135878.7567638688,0
+IHG.US,D,20091019,000000,10.4172,10.56,10.3576,10.5164,73047.1551414528,0
+IHG.US,D,20091020,000000,10.5164,10.5164,10.2069,10.2971,110385.2351044608,0
+IHG.US,D,20091021,000000,10.5164,10.6453,10.4102,10.433,254192.28557537758,0
+IHG.US,D,20091022,000000,10.2575,10.3576,10.1305,10.319,111415.45966499519,0
+IHG.US,D,20091023,000000,10.1682,10.19,9.9162,9.99358,109258.2379824672,0
+IHG.US,D,20091026,000000,10.0769,10.1751,9.83585,9.87354,59319.5640794592,0
+IHG.US,D,20091027,000000,9.83585,9.83585,9.60768,9.65232,77452.3227828768,0
+IHG.US,D,20091028,000000,9.5313,9.56403,9.29827,9.33746,856118.6258991167,0
+IHG.US,D,20091029,000000,9.74359,10.0005,9.72871,9.9787,97252.3920764352,0
+IHG.US,D,20091030,000000,9.9787,10.07,9.56403,9.61562,262427.02572704636,0
+IHG.US,D,20091102,000000,9.75847,9.92414,9.68407,9.78625,184597.6931734848,0
+IHG.US,D,20091103,000000,9.69994,9.941,9.69101,9.9162,83324.1995589168,0
+IHG.US,D,20091104,000000,10.1523,10.2743,10.1136,10.1374,276562.876032696,0
+IHG.US,D,20091105,000000,10.1682,10.2971,10.1305,10.2654,81167.985923904,0
+IHG.US,D,20091106,000000,10.2495,10.3715,10.2346,10.3576,335019.55143914395,0
+IHG.US,D,20091109,000000,10.5967,10.7435,10.5689,10.6662,310051.2225351552,0
+IHG.US,D,20091110,000000,10.3576,10.4618,10.2495,10.4479,258737.57182141437,0
+IHG.US,D,20091111,000000,10.4549,10.5005,10.3576,10.5005,238456.66386310558,0
+IHG.US,D,20091112,000000,10.4707,10.5164,10.4102,10.4767,301315.48276843195,0
+IHG.US,D,20091113,000000,10.7485,10.8556,10.7108,10.8179,220160.60146222558,0
+IHG.US,D,20091116,000000,10.8388,10.9251,10.7961,10.8725,48508.2544789392,0
+IHG.US,D,20091117,000000,10.8259,10.932,10.7733,10.932,23743.551173020798,0
+IHG.US,D,20091118,000000,10.8487,10.8487,10.6612,10.7326,722450.5173360815,0
+IHG.US,D,20091119,000000,10.5689,10.5759,10.4172,10.5164,1428929.5298413343,0
+IHG.US,D,20091120,000000,10.2297,10.3626,10.2118,10.3249,1398836.2873700687,0
+IHG.US,D,20091123,000000,10.6662,10.7257,10.5481,10.5967,115543.41423973918,0
+IHG.US,D,20091124,000000,10.6364,10.6741,10.5312,10.6066,144931.0234503648,0
+IHG.US,D,20091125,000000,10.6533,10.7326,10.6295,10.7187,69665.1557279568,0
+IHG.US,D,20091127,000000,10.3428,10.5382,10.3031,10.4767,168938.68307236797,0
+IHG.US,D,20091130,000000,10.3626,10.56,10.3428,10.5481,82121.59887328319,0
+IHG.US,D,20091201,000000,10.689,10.7832,10.6533,10.7257,65122.89362446559,0
+IHG.US,D,20091202,000000,10.7832,10.8388,10.683,10.7187,43297.65687287039,0
+IHG.US,D,20091203,000000,10.932,10.9846,10.7733,10.7832,68445.4182345648,0
+IHG.US,D,20091204,000000,10.9092,11.0064,10.7257,10.811,57053.4732652896,0
+IHG.US,D,20091207,000000,10.7733,10.8487,10.7187,10.7574,150544.8400625136,0
+IHG.US,D,20091208,000000,10.6662,10.7257,10.5898,10.6612,116496.01914160319,0
+IHG.US,D,20091209,000000,10.8556,10.8775,10.7049,10.8725,210117.42406828798,0
+IHG.US,D,20091210,000000,10.9033,10.9548,10.8179,10.9033,76891.84836442559,0
+IHG.US,D,20091211,000000,11.0898,11.1284,11.0461,11.0828,189994.77956986558,0
+IHG.US,D,20091214,000000,11.0828,11.1126,10.9925,11.0967,128112.75870676799,0
+IHG.US,D,20091215,000000,10.9092,10.9608,10.8943,10.932,107629.23319790399,0
+IHG.US,D,20091216,000000,10.9548,11.0064,10.8943,10.9092,35889.515683665595,0
+IHG.US,D,20091217,000000,10.7326,10.8259,10.7049,10.7574,30545.855805590396,0
+IHG.US,D,20091218,000000,10.6662,10.7187,10.5164,10.6066,126895.03730840639,0
+IHG.US,D,20091221,000000,10.811,10.9092,10.7902,10.8259,114560.5679124192,0
+IHG.US,D,20091222,000000,10.7435,10.7902,10.689,10.7257,78426.09668255999,0
+IHG.US,D,20091223,000000,10.7049,10.8725,10.683,10.8556,530856.9744071087,0
+IHG.US,D,20091224,000000,10.9181,10.9181,10.8328,10.8775,83489.51935140959,0
+IHG.US,D,20091228,000000,10.8943,10.9469,10.8328,10.9092,78983.5469584656,0
+IHG.US,D,20091229,000000,10.939,10.939,10.7733,10.7832,49727.9919723312,0
+IHG.US,D,20091230,000000,10.7654,10.932,10.7326,10.8844,53376.115929839994,0
+IHG.US,D,20091231,000000,11.3467,12.2494,10.8725,10.8725,67048.2643784976,0
+IHG.US,D,20100104,000000,11.0233,11.062,10.9548,10.9846,42324.891020702395,0
+IHG.US,D,20100105,000000,10.8388,10.932,10.8259,10.9092,50335.844623996796,0
+IHG.US,D,20100106,000000,10.8388,10.9092,10.7832,10.8636,114717.82332479038,0
+IHG.US,D,20100107,000000,10.8556,10.9925,10.8259,10.9757,92737.34725585439,0
+IHG.US,D,20100108,000000,11.0898,11.2247,11.0461,11.1909,59863.90973766719,0
+IHG.US,D,20100111,000000,11.3536,11.3705,11.2505,11.3308,62663.2576873776,0
+IHG.US,D,20100112,000000,11.1691,11.1691,11.0669,11.0967,31587.168888791995,0
+IHG.US,D,20100113,000000,11.2505,11.3308,11.1503,11.3308,23882.661730118398,0
+IHG.US,D,20100114,000000,11.31,11.432,11.2802,11.3933,177756.07468782237,0
+IHG.US,D,20100115,000000,11.3844,11.3844,11.2564,11.31,21003.6780267072,0
+IHG.US,D,20100119,000000,11.5689,11.6592,11.5233,11.6592,88712.21352766079,0
+IHG.US,D,20100120,000000,11.5689,11.5689,11.4469,11.5352,43186.771646198395,0
+IHG.US,D,20100121,000000,11.6195,11.6522,11.2505,11.4241,123036.23142022079,0
+IHG.US,D,20100122,000000,11.2564,11.2564,10.8844,10.9033,258000.68908780318,0
+IHG.US,D,20100125,000000,11.3189,11.3308,11.2326,11.303,71018.96354087039,0
+IHG.US,D,20100126,000000,11.3467,11.4469,11.2872,11.3536,156419.7409810992,0
+IHG.US,D,20100127,000000,11.3407,11.3467,11.1691,11.31,74357.6169112128,0
+IHG.US,D,20100128,000000,11.2872,11.2872,10.9846,11.0154,143945.15298049917,0
+IHG.US,D,20100129,000000,10.9687,10.9925,10.7485,10.7961,95085.0899187552,0
+IHG.US,D,20100201,000000,10.8844,10.932,10.7733,10.8556,394895.55774699355,0
+IHG.US,D,20100202,000000,10.9757,11.1354,10.9469,11.0372,121286.26093383359,0
+IHG.US,D,20100203,000000,10.9687,10.9687,10.7832,10.8487,127490.79338988959,0
+IHG.US,D,20100204,000000,10.7961,10.811,10.4767,10.56,287404.42705867195,0
+IHG.US,D,20100205,000000,10.5382,10.5967,10.3795,10.5898,402927.6803481072,0
+IHG.US,D,20100208,000000,10.5164,10.6364,10.4549,10.4707,335872.35963700316,0
+IHG.US,D,20100209,000000,10.689,10.939,10.56,10.7961,365068.4398197408,0
+IHG.US,D,20100210,000000,10.7654,10.8328,10.689,10.7961,241677.37567416957,0
+IHG.US,D,20100211,000000,10.683,10.8943,10.6156,10.8636,190234.6948784832,0
+IHG.US,D,20100212,000000,10.7574,10.9092,10.7435,10.8943,84424.98744551519,0
+IHG.US,D,20100216,000000,10.5223,10.7257,10.4926,10.7187,190192.3568828448,0
+IHG.US,D,20100217,000000,10.689,10.7961,10.6662,10.7257,228369.13237849917,0
+IHG.US,D,20100218,000000,10.6364,10.8179,10.6364,10.8179,248377.86750770398,0
+IHG.US,D,20100219,000000,10.6662,10.7961,10.6295,10.7961,429705.45454187994,0
+IHG.US,D,20100222,000000,10.7435,10.7485,10.6612,10.7187,420099.7697695392,0
+IHG.US,D,20100223,000000,10.6364,10.683,10.5689,10.6453,140157.91846589278,0
+IHG.US,D,20100224,000000,10.6066,10.6979,10.5531,10.6215,248648.02424177757,0
+IHG.US,D,20100225,000000,10.4618,10.7257,10.439,10.7257,936720.0891194784,0
+IHG.US,D,20100226,000000,10.5005,10.7187,10.4707,10.689,519275.51650497597,0
+IHG.US,D,20100301,000000,10.5898,10.8179,10.5689,10.8041,409143.30132683035,0
+IHG.US,D,20100302,000000,11.054,11.0967,10.9608,11.054,412422.47989377595,0
+IHG.US,D,20100303,000000,10.9092,10.9548,10.8388,10.8487,271457.115368208,0
+IHG.US,D,20100304,000000,10.9033,10.9181,10.7961,10.8725,157064.8913908272,0
+IHG.US,D,20100305,000000,10.9033,11.0967,10.8844,11.0967,89554.94125036799,0
+IHG.US,D,20100308,000000,11.0372,11.0461,10.9092,10.9846,92224.2510706176,0
+IHG.US,D,20100309,000000,10.8328,10.9846,10.8259,10.9092,180166.31629666558,0
+IHG.US,D,20100310,000000,10.9092,11.1284,10.9092,11.0967,359193.5389011552,0
+IHG.US,D,20100311,000000,11.1949,11.3407,11.1503,11.2961,916941.1888237391,0
+IHG.US,D,20100312,000000,11.3467,11.4677,11.2961,11.4548,675006.7610331936,0
+IHG.US,D,20100315,000000,11.2326,11.4241,11.2038,11.3626,318099.47389651195,0
+IHG.US,D,20100316,000000,11.3308,11.5153,11.31,11.4995,168879.20826897118,0
+IHG.US,D,20100317,000000,11.5828,11.6195,11.5302,11.5689,74838.45557596319,0
+IHG.US,D,20100318,000000,11.6433,11.681,11.552,11.6116,158345.11173513118,0
+IHG.US,D,20100319,000000,11.7197,11.7266,11.5352,11.5689,334953.02030314074,0
+IHG.US,D,20100322,000000,11.4548,11.7197,11.432,11.7197,51835.81932661439,0
+IHG.US,D,20100323,000000,11.7683,11.8854,11.7108,11.8258,261617.5635723408,0
+IHG.US,D,20100324,000000,11.5153,11.5352,11.4469,11.4469,82473.407456088,0
+IHG.US,D,20100325,000000,11.7028,11.7564,11.6195,11.6522,95799.79560703199,0
+IHG.US,D,20100326,000000,11.6731,11.8764,11.6731,11.809,75056.19383924639,0
+IHG.US,D,20100329,000000,11.7852,11.8199,11.6889,11.7346,161449.89808194718,0
+IHG.US,D,20100330,000000,11.9211,11.9558,11.802,11.8854,190541.14132310398,0
+IHG.US,D,20100331,000000,11.809,11.8992,11.7485,11.8328,68010.94975551359,0
+IHG.US,D,20100401,000000,12.0957,12.1413,11.9687,12.0599,58381.07184280799,0
+IHG.US,D,20100405,000000,12.0808,12.2405,12.0808,12.2256,45420.604939881596,0
+IHG.US,D,20100406,000000,12.1889,12.3536,12.18,12.3238,54465.81529377119,0
+IHG.US,D,20100407,000000,12.1334,12.2256,12.0957,12.1631,126634.96104948479,0
+IHG.US,D,20100408,000000,11.8546,12.1334,11.8397,12.1334,337140.4834111248,0
+IHG.US,D,20100409,000000,12.3476,12.423,12.3149,12.4052,158504.3832425328,0
+IHG.US,D,20100412,000000,12.4052,12.429,12.2851,12.2851,133080.41686167358,0
+IHG.US,D,20100413,000000,12.3595,12.4141,12.2038,12.3595,84537.88876721759,0
+IHG.US,D,20100414,000000,12.2554,12.3933,12.2405,12.3933,196008.79104554877,0
+IHG.US,D,20100415,000000,12.423,12.5589,12.3992,12.5054,39698.9272436064,0
+IHG.US,D,20100416,000000,12.4458,12.4617,12.173,12.2177,205137.6693432,0
+IHG.US,D,20100419,000000,11.9449,12.0808,11.9161,12.0679,76215.44848172639,0
+IHG.US,D,20100420,000000,12.1215,12.1959,12.1145,12.173,30542.8316630448,0
+IHG.US,D,20100421,000000,12.2762,12.3774,12.1959,12.3536,60394.142730662395,0
+IHG.US,D,20100422,000000,12.5589,12.8069,12.4052,12.8069,581307.7364478384,0
+IHG.US,D,20100423,000000,12.9528,13.175,12.9369,13.17,214754.44263820798,0
+IHG.US,D,20100426,000000,13.3516,13.3902,13.172,13.2097,247823.44137434397,0
+IHG.US,D,20100427,000000,12.929,12.9587,12.5193,12.5887,657328.6317591311,0
+IHG.US,D,20100428,000000,12.4687,12.5272,12.2326,12.3685,194970.50210489277,0
+IHG.US,D,20100429,000000,12.8992,13.4349,12.8843,13.3764,1088852.6040184319,0
+IHG.US,D,20100430,000000,13.5381,13.6313,13.3079,13.3079,846225.6475849439,0
+IHG.US,D,20100503,000000,13.4587,13.5867,13.3992,13.5509,146600.350135536,0
+IHG.US,D,20100504,000000,13.0351,13.0351,12.8069,12.8466,237861.91582913758,0
+IHG.US,D,20100505,000000,12.5738,12.6502,12.4617,12.4905,260032.91287844637,0
+IHG.US,D,20100506,000000,12.4905,12.551,11.062,11.8992,595889.1437552064,0
+IHG.US,D,20100507,000000,11.6274,11.802,11.2723,11.4608,756986.2252068336,0
+IHG.US,D,20100510,000000,12.3843,12.6175,12.2921,12.4141,115897.23891757439,0
+IHG.US,D,20100511,000000,12.2177,12.671,12.1631,12.4617,182379.9886400448,0
+IHG.US,D,20100512,000000,12.7177,12.9805,12.6284,12.9528,138561.17120181597,0
+IHG.US,D,20100513,000000,12.7177,12.8069,12.5956,12.6552,156472.15945188957,0
+IHG.US,D,20100514,000000,12.6502,12.6502,12.4052,12.5193,193384.84336348317,0
+IHG.US,D,20100517,000000,12.4974,12.5272,12.18,12.4141,162785.5610395872,0
+IHG.US,D,20100518,000000,12.551,12.6353,12.1274,12.1631,127998.84933755039,0
+IHG.US,D,20100519,000000,12.2921,12.429,11.9836,12.2494,280608.1707111936,0
+IHG.US,D,20100520,000000,11.7266,11.7852,11.4756,11.6592,330979.29699822236,0
+IHG.US,D,20100521,000000,11.552,12.0193,11.5302,11.931,227202.8214034128,0
+IHG.US,D,20100524,000000,11.8328,11.9211,11.6969,11.7266,251482.65385451997,0
+IHG.US,D,20100525,000000,11.1909,11.2723,11.054,11.2425,549017.958440952,0
+IHG.US,D,20100526,000000,11.6354,11.7852,11.3259,11.3705,1106445.0492537024,0
+IHG.US,D,20100527,000000,11.7772,12.0957,11.6661,12.0877,214173.80726945278,0
+IHG.US,D,20100528,000000,12.1413,12.1562,11.8764,11.9379,87342.27695450399,0
+IHG.US,D,20100601,000000,12.051,12.2712,11.9836,11.9984,303324.52146622556,0
+IHG.US,D,20100602,000000,12.2177,12.3843,12.1046,12.3685,336268.52231047675,0
+IHG.US,D,20100603,000000,12.7117,12.7117,12.4905,12.6115,165874.21862615997,0
+IHG.US,D,20100604,000000,12.3476,12.3843,11.8199,11.8764,129856.680908064,0
+IHG.US,D,20100607,000000,12.0679,12.1334,11.7197,11.7415,206800.94774327998,0
+IHG.US,D,20100608,000000,11.6036,11.802,11.5153,11.802,569339.1882998687,0
+IHG.US,D,20100609,000000,12.0679,12.2851,11.9687,12.0123,130541.14517088479,0
+IHG.US,D,20100610,000000,12.6175,12.7385,12.5351,12.7246,156897.555503304,0
+IHG.US,D,20100611,000000,12.6552,12.8754,12.6284,12.8754,243273.11489073117,0
+IHG.US,D,20100614,000000,13.1859,13.3902,13.1502,13.1918,91115.3988038976,0
+IHG.US,D,20100615,000000,13.7305,13.8743,13.6472,13.8743,201071.20566688318,0
+IHG.US,D,20100616,000000,13.5708,13.7374,13.5648,13.6174,62050.364798136,0
+IHG.US,D,20100617,000000,13.6263,13.6263,13.4587,13.5867,77970.45920568959,0
+IHG.US,D,20100618,000000,13.663,13.672,13.5113,13.5708,50122.1385507744,0
+IHG.US,D,20100621,000000,13.6025,13.6472,13.2236,13.2851,127482.729009768,0
+IHG.US,D,20100622,000000,13.3664,13.5023,13.0569,13.1502,416994.9834227232,0
+IHG.US,D,20100623,000000,13.3228,13.3595,13.166,13.2851,86104.39460583839,0
+IHG.US,D,20100624,000000,13.1234,13.1234,12.7921,12.8466,74652.97483316639,0
+IHG.US,D,20100625,000000,12.7802,13.0053,12.7712,12.9726,104212.9601688912,0
+IHG.US,D,20100628,000000,13.1502,13.2692,13.0569,13.0956,124413.22432598399,0
+IHG.US,D,20100629,000000,12.9587,13.0053,12.3992,12.5054,220206.97164792477,0
+IHG.US,D,20100630,000000,12.0193,12.0758,11.8506,11.8586,414967.799869656,0
+IHG.US,D,20100701,000000,12.1046,12.1482,11.8992,12.0877,174337.78556377918,0
+IHG.US,D,20100702,000000,12.0877,12.1631,11.9607,12.0808,76604.55482259359,0
+IHG.US,D,20100706,000000,12.5054,12.551,12.18,12.2712,117167.37878672639,0
+IHG.US,D,20100707,000000,12.3843,12.8238,12.3774,12.8139,216303.8116690704,0
+IHG.US,D,20100708,000000,12.7802,12.9081,12.678,12.8992,323009.67334305117,0
+IHG.US,D,20100709,000000,12.7474,12.8903,12.7246,12.8684,75375.74490156479,0
+IHG.US,D,20100712,000000,12.7246,12.8238,12.6948,12.8238,59943.54549136799,0
+IHG.US,D,20100713,000000,13.1561,13.3764,13.1412,13.3297,111731.98658476799,0
+IHG.US,D,20100714,000000,13.2315,13.3992,13.2018,13.3367,102919.6352068896,0
+IHG.US,D,20100715,000000,13.2692,13.2851,12.9528,13.1323,121530.208432512,0
+IHG.US,D,20100716,000000,13.042,13.042,12.671,12.7177,81416.97366015839,0
+IHG.US,D,20100719,000000,12.8139,12.8377,12.5956,12.7851,291344.8847955888,0
+IHG.US,D,20100720,000000,12.6284,12.9726,12.5817,12.9637,254773.928991648,0
+IHG.US,D,20100721,000000,13.1016,13.1502,12.8754,12.9637,78147.87556836479,0
+IHG.US,D,20100722,000000,13.0877,13.5212,13.0877,13.5212,412188.61287024955,0
+IHG.US,D,20100723,000000,13.7761,14.0172,13.6561,13.9884,451473.2325851088,0
+IHG.US,D,20100726,000000,13.9666,14.0936,13.5509,13.7622,753215.1194524703,0
+IHG.US,D,20100727,000000,13.1502,13.2851,13.0133,13.2692,899142.0938478527,0
+IHG.US,D,20100728,000000,13.1016,13.1859,13.0569,13.0659,916397.8512130463,0
+IHG.US,D,20100729,000000,13.1412,13.2097,13.0659,13.172,1090325.361438139,0
+IHG.US,D,20100730,000000,13.1174,13.2484,13.0877,13.166,333329.0557561536,0
+IHG.US,D,20100802,000000,13.4061,13.5787,13.3902,13.5113,415209.731273304,0
+IHG.US,D,20100803,000000,13.5212,13.6085,13.4656,13.6025,250301.2221667056,0
+IHG.US,D,20100804,000000,13.6869,13.8218,13.5946,13.7821,329776.69631258876,0
+IHG.US,D,20100805,000000,13.5787,13.6263,13.4805,13.5946,342418.62020071194,0
+IHG.US,D,20100806,000000,13.5023,13.8148,13.5023,13.8148,950124.0969290927,0
+IHG.US,D,20100809,000000,13.6313,13.7146,13.5708,13.672,890352.9275628239,0
+IHG.US,D,20100810,000000,12.8238,13.1323,12.7474,13.049,1008719.8828926383,0
+IHG.US,D,20100811,000000,12.8992,12.9141,12.7633,12.8238,370667.13571916154,0
+IHG.US,D,20100812,000000,12.5193,12.6353,12.429,12.5887,602006.9841249551,0
+IHG.US,D,20100813,000000,12.6502,12.8139,12.6502,12.7633,273666.7555215264,0
+IHG.US,D,20100816,000000,12.6502,12.7851,12.6502,12.7385,76703.3434790832,0
+IHG.US,D,20100817,000000,12.7712,12.8069,12.6552,12.7177,293051.5092388224,0
+IHG.US,D,20100818,000000,12.7028,12.7028,12.5589,12.6502,281442.8340537792,0
+IHG.US,D,20100819,000000,12.5817,12.6026,12.2762,12.3536,172937.60756516637,0
+IHG.US,D,20100820,000000,12.0758,12.0877,11.8397,12.0599,774569.5980144672,0
+IHG.US,D,20100823,000000,12.2177,12.3,12.1274,12.2177,1173474.160729411,0
+IHG.US,D,20100824,000000,11.8685,12.0272,11.802,11.9836,1211038.0433358238,0
+IHG.US,D,20100825,000000,11.7772,11.931,11.7266,11.931,593193.6246995615,0
+IHG.US,D,20100826,000000,11.9449,12.0808,11.8258,11.8854,206275.75498786077,0
+IHG.US,D,20100827,000000,11.9984,12.051,11.7643,12.0193,244374.9108248448,0
+IHG.US,D,20100830,000000,11.9379,11.9836,11.7415,11.7415,76044.0804041424,0
+IHG.US,D,20100831,000000,11.4756,11.6979,11.3973,11.5282,1114714.063020888,0
+IHG.US,D,20100901,000000,11.931,12.3089,11.8992,12.2256,446480.37324232317,0
+IHG.US,D,20100902,000000,12.173,12.3774,12.1482,12.3595,396525.57057907194,0
+IHG.US,D,20100903,000000,12.5649,12.6869,12.4458,12.5887,304339.62531403196,0
+IHG.US,D,20100907,000000,12.4687,12.4806,12.3536,12.3774,185792.22947899677,0
+IHG.US,D,20100908,000000,12.6948,12.8526,12.6413,12.7554,331792.7913429888,0
+IHG.US,D,20100909,000000,12.8526,12.9587,12.8298,12.9379,304689.41780180635,0
+IHG.US,D,20100910,000000,12.8903,12.9885,12.8843,12.9726,111443.68499542079,0
+IHG.US,D,20100913,000000,13.0728,13.1412,13.0351,13.0659,102248.2755617664,0
+IHG.US,D,20100914,000000,13.0807,13.2543,13.0202,13.1502,71840.5222657584,0
+IHG.US,D,20100915,000000,13.2236,13.3764,13.172,13.291,159358.19948790717,0
+IHG.US,D,20100916,000000,13.166,13.2166,13.0956,13.1859,159297.71663699517,0
+IHG.US,D,20100917,000000,13.3595,13.4279,13.2543,13.3139,211677.8816218176,0
+IHG.US,D,20100920,000000,13.2315,13.4498,13.2097,13.4498,142936.09741778398,0
+IHG.US,D,20100921,000000,13.4587,13.6313,13.4279,13.543,180079.6242103584,0
+IHG.US,D,20100922,000000,13.3853,13.4805,13.2385,13.299,306309.3501587328,0
+IHG.US,D,20100923,000000,13.0807,13.3367,13.0807,13.172,201621.59961018237,0
+IHG.US,D,20100924,000000,13.4349,13.663,13.4349,13.6561,105467.97932531519,0
+IHG.US,D,20100927,000000,13.7017,13.7444,13.5946,13.6263,163121.24086214878,0
+IHG.US,D,20100928,000000,13.6263,13.7444,13.4805,13.7067,175401.2756923152,0
+IHG.US,D,20100929,000000,13.7444,13.8664,13.7226,13.7444,128853.67363043998,0
+IHG.US,D,20100930,000000,13.8218,13.8515,13.4974,13.5738,141907.88895228,0
+IHG.US,D,20101001,000000,13.663,13.7067,13.5271,13.5946,103336.96687818239,0
+IHG.US,D,20101004,000000,13.6025,13.6948,13.4875,13.5381,118139.1365913792,0
+IHG.US,D,20101005,000000,13.6472,13.921,13.6085,13.9051,129139.95912475679,0
+IHG.US,D,20101006,000000,14.0936,14.2305,14.0569,14.1848,289049.5606034784,0
+IHG.US,D,20101007,000000,14.0847,14.0936,13.8664,13.9259,279037.632682512,0
+IHG.US,D,20101008,000000,13.9051,14.0847,13.8664,14.0628,82502.64083402879,0
+IHG.US,D,20101011,000000,14.0569,14.0936,13.9726,14.0489,518819.8790281055,0
+IHG.US,D,20101012,000000,13.921,14.0172,13.8069,13.9507,135581.38274688477,0
+IHG.US,D,20101013,000000,14.0569,14.0797,13.9259,14.0172,154034.700560136,0
+IHG.US,D,20101014,000000,14.0847,14.1561,14.0172,14.0847,109817.70435340318,0
+IHG.US,D,20101015,000000,14.3059,14.3227,14.1928,14.2225,137601.5099673456,0
+IHG.US,D,20101018,000000,14.293,14.412,14.2374,14.4031,121036.26515006399,0
+IHG.US,D,20101019,000000,14.1005,14.162,13.8456,13.913,419940.4982621376,0
+IHG.US,D,20101020,000000,13.9587,14.1848,13.9587,14.0847,168883.24045903198,0
+IHG.US,D,20101021,000000,14.6005,14.6521,14.4269,14.5559,1017858.8416654415,0
+IHG.US,D,20101022,000000,14.4577,14.5648,14.4269,14.5311,431445.34455311514,0
+IHG.US,D,20101025,000000,14.667,14.7305,14.5946,14.6005,527088.8927952911,0
+IHG.US,D,20101026,000000,14.6521,14.7364,14.5559,14.5787,374305.17920151836,0
+IHG.US,D,20101027,000000,14.5559,14.5866,14.412,14.5231,159160.622174928,0
+IHG.US,D,20101028,000000,14.6332,14.7086,14.5231,14.5946,155525.6028351168,0
+IHG.US,D,20101029,000000,14.7086,14.7691,14.6213,14.6382,159712.0241657424,0
+IHG.US,D,20101101,000000,14.8068,14.8267,14.5866,14.6233,195968.46914494078,0
+IHG.US,D,20101102,000000,14.6769,14.782,14.539,14.7364,412808.56209209753,0
+IHG.US,D,20101103,000000,14.8187,14.8842,14.667,14.8068,205412.86631484958,0
+IHG.US,D,20101104,000000,15.0697,15.1997,15.0529,15.16,192625.7835845376,0
+IHG.US,D,20101105,000000,15.1015,15.1094,14.9259,15.0171,423777.1271049888,0
+IHG.US,D,20101108,000000,14.8743,14.8892,14.7305,14.8187,201273.8232174384,0
+IHG.US,D,20101109,000000,14.0628,14.1164,13.8982,13.9507,1178425.6901240735,0
+IHG.US,D,20101110,000000,13.7067,13.7374,13.4061,13.4875,1094182.1512312943,0
+IHG.US,D,20101111,000000,13.4736,13.6313,13.4349,13.5212,607802.24928984,0
+IHG.US,D,20101112,000000,13.4875,13.6085,13.3595,13.4061,283807.7135244384,0
+IHG.US,D,20101115,000000,13.5867,13.6263,13.4061,13.4279,311954.41624385276,0
+IHG.US,D,20101116,000000,13.2484,13.3079,12.9587,13.0133,143700.1974343056,0
+IHG.US,D,20101117,000000,13.1918,13.3853,13.1859,13.2851,233730.93711184798,0
+IHG.US,D,20101118,000000,13.8148,13.9259,13.7692,13.8456,260060.13016135676,0
+IHG.US,D,20101119,000000,13.8218,13.8892,13.7305,13.8664,122883.00819791039,0
+IHG.US,D,20101122,000000,13.8664,13.9051,13.7067,13.8585,141178.0625512752,0
+IHG.US,D,20101123,000000,13.6174,13.6174,13.3764,13.3992,221931.740946432,0
+IHG.US,D,20101124,000000,13.4498,13.8892,13.4498,13.8664,1894014.4280241886,0
+IHG.US,D,20101126,000000,13.7146,13.8585,13.6869,13.799,135368.6847211776,0
+IHG.US,D,20101129,000000,13.5271,13.6392,13.423,13.6174,2390604.843247104,0
+IHG.US,D,20101130,000000,13.4061,13.6353,13.3744,13.539,206238.45722979837,0
+IHG.US,D,20101201,000000,13.7067,13.8456,13.6174,13.8386,181444.5205459392,0
+IHG.US,D,20101202,000000,14.0847,14.3783,14.0628,14.3366,1003650.4119386976,0
+IHG.US,D,20101203,000000,14.4577,14.5866,14.4348,14.5648,287165.51979756955,0
+IHG.US,D,20101206,000000,14.6332,14.66,14.539,14.66,511948.0191169872,0
+IHG.US,D,20101207,000000,14.8564,14.8842,14.6769,14.6838,157138.4788594368,0
+IHG.US,D,20101208,000000,14.6987,14.7146,14.539,14.5787,128109.7345642224,0
+IHG.US,D,20101209,000000,14.6769,14.6908,14.5559,14.6084,110214.875074392,0
+IHG.US,D,20101210,000000,14.5717,14.667,14.5152,14.667,99081.9983165232,0
+IHG.US,D,20101213,000000,14.7453,14.8892,14.7305,14.8435,694535.6655451631,0
+IHG.US,D,20101214,000000,14.782,14.8654,14.7533,14.8187,497701.28358466557,0
+IHG.US,D,20101215,000000,14.6005,14.7086,14.4815,14.5311,489937.3016225952,0
+IHG.US,D,20101216,000000,14.5747,14.6967,14.533,14.6818,238478.84090843998,0
+IHG.US,D,20101217,000000,14.6164,14.6838,14.5231,14.6838,253249.76114866557,0
+IHG.US,D,20101220,000000,14.8346,14.8743,14.6838,14.8346,146097.33442545118,0
+IHG.US,D,20101221,000000,14.8892,14.909,14.791,14.8435,179307.4598137152,0
+IHG.US,D,20101222,000000,14.8068,14.9259,14.791,14.8435,292294.46555490716,0
+IHG.US,D,20101223,000000,14.8892,14.9031,14.8128,14.8267,58953.6428314416,0
+IHG.US,D,20101227,000000,14.667,14.7533,14.6332,14.6987,82716.3469072512,0
+IHG.US,D,20101228,000000,14.7235,14.7453,14.6164,14.6769,101730.13913895359,0
+IHG.US,D,20101229,000000,14.7275,14.9289,14.7275,14.8664,85216.30474494719,0
+IHG.US,D,20101230,000000,14.7672,14.8505,14.7354,14.8049,82029.86654939999,0
+IHG.US,D,20101231,000000,14.7612,14.9556,14.7453,14.9249,144187.0843841472,0
+IHG.US,D,20110103,000000,14.8654,15.0628,14.8654,14.9854,143118.55401803518,0
+IHG.US,D,20110104,000000,15.1372,15.1521,14.8892,14.9566,257633.75979227037,0
+IHG.US,D,20110105,000000,15.1689,15.411,15.1154,15.3723,216778.60204872958,0
+IHG.US,D,20110106,000000,15.5905,15.6461,15.3971,15.4397,281129.331276552,0
+IHG.US,D,20110107,000000,15.5092,15.7651,15.4685,15.6689,268410.7957772736,0
+IHG.US,D,20110110,000000,15.6292,15.6897,15.531,15.654,161645.459299896,0
+IHG.US,D,20110111,000000,15.6997,15.7959,15.6292,15.7502,101646.47119519199,0
+IHG.US,D,20110112,000000,15.7651,15.902,15.7155,15.902,94133.49306440639,0
+IHG.US,D,20110113,000000,15.9169,16.024,15.8435,15.8941,140633.71689306718,0
+IHG.US,D,20110114,000000,15.9467,16.2205,15.9169,16.1748,166948.7972773632,0
+IHG.US,D,20110118,000000,16.3286,16.4228,16.1748,16.2641,239848.77748159677,0
+IHG.US,D,20110119,000000,16.3197,16.3197,15.9933,16.0369,364616.83453293116,0
+IHG.US,D,20110120,000000,15.5558,15.7502,15.3971,15.6828,228894.32513391838,0
+IHG.US,D,20110121,000000,15.7651,15.8941,15.7582,15.8623,173341.83461876158,0
+IHG.US,D,20110124,000000,15.9377,15.9556,15.8108,15.9248,143967.3300258336,0
+IHG.US,D,20110125,000000,15.8623,15.911,15.7751,15.911,198535.96616615518,0
+IHG.US,D,20110126,000000,16.4149,16.5449,16.3623,16.5379,253604.593874016,0
+IHG.US,D,20110127,000000,16.4407,16.4714,16.2026,16.3405,342639.38260654075,0
+IHG.US,D,20110128,000000,16.1213,16.2274,15.7879,15.8108,688325.0848040159,0
+IHG.US,D,20110131,000000,15.9397,16.1441,15.9397,16.1193,169064.68901176797,0
+IHG.US,D,20110201,000000,15.9467,16.2205,15.9169,16.2026,253797.13094941917,0
+IHG.US,D,20110202,000000,16.0369,16.1907,15.9377,16.153,147139.655556168,0
+IHG.US,D,20110203,000000,16.0677,16.5865,16.0082,16.4982,728833.4742023279,0
+IHG.US,D,20110204,000000,16.3554,16.4625,16.3197,16.4228,158522.52809780638,0
+IHG.US,D,20110207,000000,16.5756,16.8167,16.5756,16.7482,271365.38304432476,0
+IHG.US,D,20110208,000000,16.9903,17.0905,16.8415,16.9754,721650.1276090128,0
+IHG.US,D,20110209,000000,17.2115,17.2472,17.0448,17.1123,130256.8757715984,0
+IHG.US,D,20110210,000000,17.0121,17.1262,16.898,17.0905,176616.9809956464,0
+IHG.US,D,20110211,000000,16.6669,16.9317,16.6441,16.898,241962.65312097117,0
+IHG.US,D,20110214,000000,16.8613,17.1887,16.8613,17.0528,735684.1651156271,0
+IHG.US,D,20110215,000000,16.6966,16.8097,16.4982,16.8028,613238.6495393135,0
+IHG.US,D,20110216,000000,16.6282,17.3543,16.6133,17.2799,745937.0163927263,0
+IHG.US,D,20110218,000000,17.7174,17.7631,17.5369,17.6123,218998.3226772,0
+IHG.US,D,20110222,000000,17.2472,17.4585,16.9833,17.0061,591805.5432711311,0
+IHG.US,D,20110223,000000,16.8325,16.9159,16.4714,16.5984,243560.40843256318,0
+IHG.US,D,20110224,000000,16.6064,16.6282,16.16,16.4089,355664.36455044,0
+IHG.US,D,20110225,000000,16.4556,16.7135,16.4407,16.6887,112862.00784930719,0
+IHG.US,D,20110228,000000,17.1262,17.1569,16.8127,16.9129,186483.750074424,0
+IHG.US,D,20110301,000000,16.6976,16.6976,16.2274,16.2413,276516.5058469968,0
+IHG.US,D,20110302,000000,16.2205,16.4962,16.2205,16.4357,440763.73578362394,0
+IHG.US,D,20110303,000000,16.5746,16.6976,16.4744,16.6669,190765.93591899358,0
+IHG.US,D,20110304,000000,16.7353,16.7591,16.2909,16.4595,417426.42775922874,0
+IHG.US,D,20110307,000000,16.6341,16.6669,16.2205,16.2512,160297.6997720736,0
+IHG.US,D,20110308,000000,16.3286,16.6282,16.2026,16.5518,177191.56807931038,0
+IHG.US,D,20110309,000000,16.7899,16.7988,16.4119,16.6331,245060.38313518077,0
+IHG.US,D,20110310,000000,16.404,16.4169,16.2512,16.3415,164094.00671431678,0
+IHG.US,D,20110311,000000,16.029,16.2413,15.9725,16.1897,168707.8401913872,0
+IHG.US,D,20110314,000000,15.9417,15.9814,15.7751,15.9338,202414.9330046448,0
+IHG.US,D,20110315,000000,15.0985,15.5886,15.0211,15.5211,332698.01801163837,0
+IHG.US,D,20110316,000000,15.0588,15.166,14.7434,14.8267,806129.5496203487,0
+IHG.US,D,20110317,000000,15.1898,15.4884,15.1064,15.3197,254049.1428282192,0
+IHG.US,D,20110318,000000,15.6362,15.7423,15.5816,15.6808,344843.98252228316,0
+IHG.US,D,20110321,000000,15.8891,16.0121,15.7592,15.8207,196749.70596922078,0
+IHG.US,D,20110322,000000,15.9655,15.9814,15.7145,15.7502,328845.260408544,0
+IHG.US,D,20110323,000000,15.659,15.8891,15.4884,15.8504,229617.0952023168,0
+IHG.US,D,20110324,000000,16.0905,16.1659,15.9963,16.0657,220445.87890902717,0
+IHG.US,D,20110325,000000,15.9725,16.029,15.8574,15.9199,359851.79392858077,0
+IHG.US,D,20110328,000000,15.9338,15.9963,15.2265,15.2443,707242.1044742592,0
+IHG.US,D,20110329,000000,15.413,15.8574,15.3663,15.7502,457927.76082493435,0
+IHG.US,D,20110330,000000,16.1441,16.1808,16.0498,16.152,130124.82154710719,0
+IHG.US,D,20110331,000000,15.9556,15.9883,15.7622,15.9397,287836.8794426928,0
+IHG.US,D,20110401,000000,15.7592,15.8455,15.7145,15.8038,240483.84741617276,0
+IHG.US,D,20110404,000000,15.9963,16.0121,15.8118,15.8961,146936.02995809758,0
+IHG.US,D,20110405,000000,15.7344,15.9725,15.7056,15.9725,114636.17147605919,0
+IHG.US,D,20110406,000000,15.9288,16.1361,15.911,16.0657,286580.8522387536,0
+IHG.US,D,20110407,000000,16.0727,16.275,15.9893,16.2641,940542.6052971167,0
+IHG.US,D,20110408,000000,16.2334,16.3038,16.159,16.2334,697254.3696936575,0
+IHG.US,D,20110411,000000,16.0657,16.1282,15.906,15.9199,266918.88545477757,0
+IHG.US,D,20110412,000000,15.9814,16.0598,15.8504,15.8891,79593.41570516159,0
+IHG.US,D,20110413,000000,16.1659,16.3584,16.0905,16.282,560194.1812419744,0
+IHG.US,D,20110414,000000,16.3207,16.3802,16.2125,16.3296,208853.33248422717,0
+IHG.US,D,20110415,000000,16.3415,16.3514,16.1748,16.2274,111569.69093482078,0
+IHG.US,D,20110418,000000,15.7959,15.9963,15.6739,15.9417,152494.4039569104,0
+IHG.US,D,20110419,000000,15.9963,16.0727,15.9417,16.0657,68833.5165279168,0
+IHG.US,D,20110420,000000,16.5111,16.5895,16.4447,16.527,153948.00847382878,0
+IHG.US,D,20110421,000000,16.3653,16.7591,16.2909,16.7274,174249.07738244158,0
+IHG.US,D,20110425,000000,16.7423,16.7423,16.5111,16.6421,73968.51057034559,0
+IHG.US,D,20110426,000000,16.5359,16.7651,16.5012,16.7274,168758.2425671472,0
+IHG.US,D,20110427,000000,16.9129,17.0438,16.7204,16.9952,408406.4185932192,0
+IHG.US,D,20110428,000000,17.027,17.0895,16.8554,16.9337,124358.78976016318,0
+IHG.US,D,20110429,000000,16.9734,16.9883,16.8177,16.9585,102654.51871039199,0
+IHG.US,D,20110502,000000,16.9813,17.027,16.8554,16.8643,72313.2965503872,0
+IHG.US,D,20110503,000000,16.7423,16.7492,16.4595,16.5111,139778.89260017758,0
+IHG.US,D,20110504,000000,16.1441,16.2909,16.1193,16.2413,195537.02480843518,0
+IHG.US,D,20110505,000000,16.0727,16.2026,16.0211,16.1104,306867.8084821536,0
+IHG.US,D,20110506,000000,16.0211,16.1441,15.8743,16.029,342375.2741575584,0
+IHG.US,D,20110509,000000,15.906,15.9963,15.7959,15.9288,273587.1197678256,0
+IHG.US,D,20110510,000000,16.3207,16.5845,16.2909,16.5845,267383.5953592848,0
+IHG.US,D,20110511,000000,16.6421,16.6976,16.4119,16.4962,247466.5925539632,0
+IHG.US,D,20110512,000000,16.3891,16.5429,16.275,16.4744,295903.27565932315,0
+IHG.US,D,20110513,000000,16.275,16.3296,16.029,16.1659,289533.4234107744,0
+IHG.US,D,20110516,000000,15.9963,16.1361,15.8504,15.8653,341899.47573038394,0
+IHG.US,D,20110517,000000,15.7889,15.9199,15.6887,15.8891,134565.2708515632,0
+IHG.US,D,20110518,000000,15.7889,16.0498,15.7651,16.035,217478.1870242784,0
+IHG.US,D,20110519,000000,16.1193,16.1808,15.9893,16.1748,253163.06906235838,0
+IHG.US,D,20110520,000000,16.1897,16.2334,16.0806,16.0965,112574.7143074752,0
+IHG.US,D,20110523,000000,15.5886,15.6977,15.5657,15.6272,120559.4586753744,0
+IHG.US,D,20110524,000000,15.7651,15.8038,15.6739,15.6808,143234.47948228318,0
+IHG.US,D,20110525,000000,15.6887,15.8891,15.6887,15.8207,267099.32595999836,0
+IHG.US,D,20110526,000000,15.9288,16.1193,15.8038,16.0657,142561.10374212958,0
+IHG.US,D,20110527,000000,16.1034,16.282,16.0905,16.2274,136734.5891042736,0
+IHG.US,D,20110531,000000,16.4764,16.5538,16.399,16.5538,355836.7406755392,0
+IHG.US,D,20110601,000000,16.3137,16.3137,15.8961,15.911,1759221.3384341903,0
+IHG.US,D,20110602,000000,15.8743,15.8891,15.537,15.7145,1031200.3505291136,0
+IHG.US,D,20110603,000000,15.3812,15.659,15.3812,15.5657,821571.8295056975,0
+IHG.US,D,20110606,000000,15.5052,15.5657,15.288,15.3128,151294.82741382238,0
+IHG.US,D,20110607,000000,15.5132,15.6024,15.3584,15.406,129486.72746998559,0
+IHG.US,D,20110608,000000,15.2046,15.2046,15.0211,15.0449,147327.15239399517,0
+IHG.US,D,20110609,000000,15.0896,15.281,15.0449,15.2195,542311.4183223264,0
+IHG.US,D,20110610,000000,15.1273,15.1501,14.8128,14.8505,287853.008202936,0
+IHG.US,D,20110613,000000,14.8564,14.91,14.7275,14.8505,510024.66445798555,0
+IHG.US,D,20110614,000000,14.9795,15.2195,14.9527,15.1501,779965.6763633328,0
+IHG.US,D,20110615,000000,14.9596,15.0499,14.6898,14.7275,495933.16824300477,0
+IHG.US,D,20110616,000000,14.4031,14.5926,14.3188,14.4269,503504.61312967195,0
+IHG.US,D,20110617,000000,14.6045,14.6124,14.4368,14.4844,186483.750074424,0
+IHG.US,D,20110620,000000,14.5053,14.6729,14.5053,14.5965,137468.4476953392,0
+IHG.US,D,20110621,000000,14.8346,15.0747,14.8346,15.0499,300345.74105880957,0
+IHG.US,D,20110622,000000,14.9527,15.1203,14.9368,15.0052,516659.63320303196,0
+IHG.US,D,20110623,000000,14.7275,15.0499,14.7057,15.037,1298265.402873595,0
+IHG.US,D,20110624,000000,15.1332,15.166,14.9179,14.9596,216694.93410496798,0
+IHG.US,D,20110627,000000,15.1134,15.2612,15.0826,15.1828,213337.12783183678,0
+IHG.US,D,20110628,000000,15.4199,15.6362,15.4199,15.6362,154621.38421398238,0
+IHG.US,D,20110629,000000,15.9506,15.9506,15.7651,15.8038,428393.98472460476,0
+IHG.US,D,20110630,000000,15.7086,15.9169,15.655,15.8941,213305.8783588656,0
+IHG.US,D,20110701,000000,15.7592,16.1034,15.7145,16.035,364500.90906868316,0
+IHG.US,D,20110705,000000,16.2274,16.3415,16.152,16.282,349026.371662848,0
+IHG.US,D,20110706,000000,16.159,16.2215,16.0806,16.1361,113827.71736886879,0
+IHG.US,D,20110707,000000,16.3802,16.5578,16.3296,16.5111,590809.5923261136,0
+IHG.US,D,20110708,000000,16.3038,16.3653,16.2572,16.3207,1106364.4054524864,0
+IHG.US,D,20110711,000000,15.7751,15.8802,15.6272,15.6739,439099.4493360288,0
+IHG.US,D,20110712,000000,15.4437,15.6848,15.414,15.5776,1585107.3394187854,0
+IHG.US,D,20110713,000000,15.7651,16.0052,15.7344,15.8038,178377.0319571856,0
+IHG.US,D,20110714,000000,15.651,15.7205,15.2265,15.3505,302489.85812363995,0
+IHG.US,D,20110715,000000,15.4487,15.528,15.3584,15.4884,320042.9895058176,0
+IHG.US,D,20110718,000000,15.2612,15.2612,14.8505,14.9963,214166.7509368464,0
+IHG.US,D,20110719,000000,15.0876,15.3118,15.0876,15.2949,743947.1305977216,0
+IHG.US,D,20110720,000000,15.5052,15.5211,15.3901,15.4983,324615.4930347648,0
+IHG.US,D,20110721,000000,15.5955,15.7592,15.5211,15.7205,131770.9631394288,0
+IHG.US,D,20110722,000000,15.9814,15.9963,15.7651,15.9199,193146.94414989598,0
+IHG.US,D,20110725,000000,15.8504,15.9814,15.7959,15.9596,480663.26448275516,0
+IHG.US,D,20110726,000000,15.8485,15.9953,15.7711,15.8723,510635.54125219677,0
+IHG.US,D,20110727,000000,15.8653,15.8743,15.4001,15.4427,131370.7682758944,0
+IHG.US,D,20110728,000000,15.4437,15.5161,15.2731,15.2731,146151.768991272,0
+IHG.US,D,20110729,000000,15.3435,15.4596,15.1977,15.2036,249377.85064278237,0
+IHG.US,D,20110801,000000,15.5886,15.5886,15.0826,15.1828,444059.0431108128,0
+IHG.US,D,20110802,000000,14.7533,14.8237,14.1938,14.2335,762284.5229467248,0
+IHG.US,D,20110803,000000,14.3287,14.3793,14.0043,14.3505,349339.8744400752,0
+IHG.US,D,20110804,000000,13.6353,13.6908,13.178,13.2008,765841.9226278656,0
+IHG.US,D,20110805,000000,13.42,13.4557,12.7415,13.1283,703137.3349923647,0
+IHG.US,D,20110808,000000,12.5361,12.7137,11.9826,12.3387,1362327.8305120703,0
+IHG.US,D,20110809,000000,12.8109,13.423,12.545,13.3833,2527284.9977855566,0
+IHG.US,D,20110810,000000,12.8833,13.1343,12.5589,12.6284,2526270.9019852653,0
+IHG.US,D,20110811,000000,12.6125,13.3426,12.551,13.175,663801.3048542304,0
+IHG.US,D,20110812,000000,13.0758,13.2781,12.9805,13.2315,405531.4670798688,0
+IHG.US,D,20110815,000000,13.4498,13.6035,13.3892,13.5797,167474.99808029758,0
+IHG.US,D,20110816,000000,13.3406,13.543,13.1839,13.3625,251137.90160432158,0
+IHG.US,D,20110817,000000,13.543,13.6263,13.3168,13.425,100825.92051781919,0
+IHG.US,D,20110818,000000,12.928,12.9528,12.5391,12.7345,1120192.801266,0
+IHG.US,D,20110819,000000,12.3843,12.4855,12.0361,12.0599,2144427.5434650816,0
+IHG.US,D,20110822,000000,12.4726,12.4726,12.0818,12.0967,217785.64151641438,0
+IHG.US,D,20110823,000000,12.0887,12.5173,12.0818,12.5173,319619.6095494336,0
+IHG.US,D,20110824,000000,12.3318,12.6343,12.307,12.5877,703045.6026684815,0
+IHG.US,D,20110825,000000,12.548,12.6413,12.2137,12.3387,740549.0024239824,0
+IHG.US,D,20110826,000000,12.2087,12.6552,12.051,12.6274,649087.8433223711,0
+IHG.US,D,20110829,000000,12.8099,13.0986,12.796,13.044,430034.07803183515,0
+IHG.US,D,20110830,000000,12.8337,13.1551,12.7742,13.0758,351068.67592864315,0
+IHG.US,D,20110831,000000,13.2781,13.4855,13.1839,13.2623,341719.03522516316,0
+IHG.US,D,20110901,000000,13.0073,13.2087,12.9131,13.0073,509396.650856016,0
+IHG.US,D,20110902,000000,12.7663,12.8972,12.7256,12.7494,472935.57223123196,0
+IHG.US,D,20110906,000000,12.3526,12.6889,12.3456,12.6552,1016846.7619601807,0
+IHG.US,D,20110907,000000,12.9369,13.1283,12.8744,13.0758,2166400.963201411,0
+IHG.US,D,20110908,000000,12.8426,13.0381,12.7127,12.7415,215480.236849152,0
+IHG.US,D,20110909,000000,12.5321,12.7048,12.3149,12.3685,270478.30123094877,0
+IHG.US,D,20110912,000000,12.0758,12.4468,12.0252,12.4468,1028668.1351709311,0
+IHG.US,D,20110913,000000,12.2375,12.3933,12.0599,12.3595,1359395.4202903535,0
+IHG.US,D,20110914,000000,12.7048,13.2008,12.6552,13.0381,998105.1425575824,0
+IHG.US,D,20110915,000000,13.3565,13.3942,13.1145,13.301,810509.5160738927,0
+IHG.US,D,20110916,000000,13.294,13.3565,13.1065,13.2623,307777.067340864,0
+IHG.US,D,20110919,000000,12.9805,13.2147,12.8585,13.1283,222935.75627157118,0
+IHG.US,D,20110920,000000,13.2484,13.4646,13.1145,13.1462,354013.18272054236,0
+IHG.US,D,20110921,000000,13.2385,13.2781,12.6502,12.6621,263301.00292272476,0
+IHG.US,D,20110922,000000,12.2911,12.3218,11.9915,12.1661,245854.72457715837,0
+IHG.US,D,20110923,000000,12.4468,12.6502,12.3526,12.4726,2077214.9673416063,0
+IHG.US,D,20110926,000000,12.7663,12.8665,12.4945,12.8268,3357034.1087345565,0
+IHG.US,D,20110927,000000,13.3863,13.4101,13.0698,13.1551,661376.9505801743,0
+IHG.US,D,20110928,000000,13.0916,13.17,12.7186,12.7415,386150.74555263354,0
+IHG.US,D,20110929,000000,12.9974,13.1283,12.7573,13.0163,686500.5188015039,0
+IHG.US,D,20110930,000000,12.5411,12.7811,12.4786,12.4865,728737.709688384,0
+IHG.US,D,20111003,000000,12.1512,12.431,11.81,11.8576,932475.2010329711,0
+IHG.US,D,20111004,000000,11.6225,12.0193,11.3755,11.9915,1110084.1007835744,0
+IHG.US,D,20111005,000000,11.81,12.182,11.7772,12.175,1456348.4222547743,0
+IHG.US,D,20111006,000000,11.9806,12.5103,11.934,12.5103,330352.29144376796,0
+IHG.US,D,20111007,000000,12.8665,12.9895,12.7573,12.8178,387730.35600895196,0
+IHG.US,D,20111010,000000,13.052,13.2861,13.0222,13.2543,198290.0025724464,0
+IHG.US,D,20111011,000000,12.9895,13.1462,12.928,13.0698,469329.78626936156,0
+IHG.US,D,20111012,000000,13.799,13.8148,13.5867,13.6115,390751.4744120064,0
+IHG.US,D,20111013,000000,13.4557,13.4646,13.2484,13.3803,333951.021073032,0
+IHG.US,D,20111014,000000,13.5718,13.6184,13.3406,13.4924,291774.313037064,0
+IHG.US,D,20111017,000000,13.5202,13.5509,13.0916,13.1383,192916.10126891517,0
+IHG.US,D,20111018,000000,13.3694,13.5202,13.052,13.4646,632208.0876803471,0
+IHG.US,D,20111019,000000,13.4101,13.4408,13.0758,13.0758,150733.34494785598,0
+IHG.US,D,20111020,000000,13.1145,13.2385,12.9369,13.17,327118.4750150064,0
+IHG.US,D,20111021,000000,13.7811,13.8753,13.6432,13.7424,570093.2078412384,0
+IHG.US,D,20111024,000000,13.8585,14.0321,13.8585,14.0003,160307.78024722557,0
+IHG.US,D,20111025,000000,14.0787,14.0787,13.7811,13.8218,532070.6636154095,0
+IHG.US,D,20111026,000000,14.17,14.1769,13.7037,14.0718,237666.35461118878,0
+IHG.US,D,20111027,000000,14.8078,15.0171,14.6828,14.914,288874.16033583356,0
+IHG.US,D,20111028,000000,14.914,15.0479,14.7612,14.8455,295883.1147090192,0
+IHG.US,D,20111031,000000,14.5221,14.6273,14.3188,14.3495,252415.09780607998,0
+IHG.US,D,20111101,000000,13.4924,13.6591,13.3089,13.3863,298600.81080999837,0
+IHG.US,D,20111102,000000,13.4924,13.9051,13.4646,13.7275,440702.24488519673,0
+IHG.US,D,20111103,000000,14.1313,14.2106,13.8753,14.1392,313016.8983248736,0
+IHG.US,D,20111104,000000,13.667,13.8674,13.425,13.667,207550.93509458879,0
+IHG.US,D,20111107,000000,13.5509,13.799,13.4408,13.7603,150486.37330663198,0
+IHG.US,D,20111108,000000,13.3168,13.6502,13.2781,13.5797,540669.3089200655,0
+IHG.US,D,20111109,000000,13.0847,13.1283,12.7841,12.928,787042.1699200367,0
+IHG.US,D,20111110,000000,13.1839,13.3694,13.0381,13.2861,3718463.4970244253,0
+IHG.US,D,20111111,000000,13.5103,13.6988,13.4716,13.5956,393493.3636533504,0
+IHG.US,D,20111114,000000,13.3406,13.3406,13.2147,13.2702,397569.9078048192,0
+IHG.US,D,20111115,000000,13.2008,13.4785,13.178,13.3694,772935.552992328,0
+IHG.US,D,20111116,000000,13.2008,13.3942,13.1462,13.2484,557586.362320152,0
+IHG.US,D,20111117,000000,13.294,13.3625,13.0698,13.1283,1120058.7309464782,0
+IHG.US,D,20111118,000000,13.1908,13.301,13.1145,13.2484,1577280.8585107727,0
+IHG.US,D,20111121,000000,12.9637,13.1065,12.8893,13.052,3858186.947011267,0
+IHG.US,D,20111122,000000,12.8506,12.9637,12.6413,12.6948,1188750.1127747518,0
+IHG.US,D,20111123,000000,12.4637,12.4786,12.0599,12.1234,371489.7024915648,0
+IHG.US,D,20111125,000000,12.0024,12.2207,11.9806,12.051,211302.8879461632,0
+IHG.US,D,20111128,000000,12.5569,12.679,12.4855,12.5798,234895.23199190397,0
+IHG.US,D,20111129,000000,12.796,12.9637,12.7494,12.7742,410355.98248761595,0
+IHG.US,D,20111130,000000,13.3406,13.5906,13.3307,13.4875,445692.08008543676,0
+IHG.US,D,20111201,000000,13.5648,13.6502,13.3307,13.3803,192968.51973970557,0
+IHG.US,D,20111202,000000,13.6829,13.6908,13.4785,13.5202,179046.3755072784,0
+IHG.US,D,20111205,000000,13.8148,13.8386,13.4408,13.5361,293939.59909971355,0
+IHG.US,D,20111206,000000,13.6115,13.6115,13.4716,13.5202,135672.10702325279,0
+IHG.US,D,20111207,000000,13.5202,13.6829,13.3694,13.6184,224216.98466339038,0
+IHG.US,D,20111208,000000,13.425,13.5023,13.1641,13.2147,311657.0422268688,0
+IHG.US,D,20111209,000000,13.4101,13.7037,13.3942,13.6432,499162.9524817056,0
+IHG.US,D,20111212,000000,13.4319,13.5261,13.3307,13.5261,319320.21943741915,0
+IHG.US,D,20111213,000000,13.17,13.3625,12.9895,13.0986,419228.8167164064,0
+IHG.US,D,20111214,000000,12.9131,12.9587,12.7742,12.8744,592285.3738883664,0
+IHG.US,D,20111215,000000,13.0073,13.0381,12.8506,12.8972,748216.2118245935,0
+IHG.US,D,20111216,000000,12.9528,13.052,12.8337,12.8823,534894.2047054848,0
+IHG.US,D,20111219,000000,13.1065,13.1641,12.918,12.928,359641.11199790396,0
+IHG.US,D,20111220,000000,13.3466,13.4646,13.3466,13.425,230219.9076164064,0
+IHG.US,D,20111221,000000,13.3307,13.4408,13.2315,13.3863,147527.75384952,0
+IHG.US,D,20111222,000000,13.4468,13.5797,13.42,13.4785,143613.50534799838,0
+IHG.US,D,20111223,000000,13.5718,13.8515,13.5579,13.8059,394923.78307741915,0
+IHG.US,D,20111227,000000,13.8753,13.8991,13.799,13.8456,215818.94081425917,0
+IHG.US,D,20111228,000000,13.9051,13.9378,13.7672,13.8456,423628.94412025437,0
+IHG.US,D,20111229,000000,13.8059,13.9626,13.7523,13.9378,424686.38596369914,0
+IHG.US,D,20111230,000000,14.0152,14.0718,13.9378,13.9676,279513.4311096864,0
+IHG.US,D,20120103,000000,14.2721,14.4358,14.2245,14.3346,248687.33809487039,0
+IHG.US,D,20120104,000000,14.3118,14.3575,14.1868,14.3277,226103.0415643296,0
+IHG.US,D,20120105,000000,14.1224,14.2007,14.0003,14.17,277628.38225626235,0
+IHG.US,D,20120106,000000,14.1085,14.2335,14.0152,14.1938,343581.90703325276,0
+IHG.US,D,20120109,000000,14.3862,14.5519,14.296,14.4745,480076.5808289088,0
+IHG.US,D,20120110,000000,14.784,15.0092,14.784,14.9556,809466.1868956607,0
+IHG.US,D,20120111,000000,14.658,14.8624,14.6382,14.8297,2172553.0771866767,0
+IHG.US,D,20120112,000000,14.8078,14.9328,14.6977,14.9328,290250.1451940816,0
+IHG.US,D,20120113,000000,14.6749,14.8237,14.6134,14.784,243852.74221197117,0
+IHG.US,D,20120117,000000,14.914,15.0876,14.8793,14.9011,169986.04444066077,0
+IHG.US,D,20120118,000000,15.2513,15.4745,15.0638,15.4596,791600.5607837711,0
+IHG.US,D,20120119,000000,15.6382,15.8078,15.6382,15.779,266132.60839292157,0
+IHG.US,D,20120120,000000,15.8941,16.0201,15.8723,15.9794,212529.6817721616,0
+IHG.US,D,20120123,000000,16.159,16.283,16.0588,16.1818,314765.86076374556,0
+IHG.US,D,20120124,000000,15.8157,15.9496,15.7225,15.9258,220932.76585886878,0
+IHG.US,D,20120125,000000,16.0806,16.2919,15.9556,16.283,177823.61387134079,0
+IHG.US,D,20120126,000000,16.7403,16.7562,16.3068,16.3742,728481.6656195231,0
+IHG.US,D,20120127,000000,16.1104,16.2046,16.034,16.2046,732598.5316716,0
+IHG.US,D,20120130,000000,15.7622,15.9169,15.6927,15.911,425995.83968594397,0
+IHG.US,D,20120131,000000,15.9913,16.0082,15.8276,15.8733,756820.9054143408,0
+IHG.US,D,20120201,000000,16.3236,16.5072,16.2661,16.4308,210117.42406828798,0
+IHG.US,D,20120202,000000,16.3534,16.4546,16.2046,16.3742,139739.5787470848,0
+IHG.US,D,20120203,000000,16.6946,16.903,16.6639,16.8891,216320.94847682878,0
+IHG.US,D,20120206,000000,16.7472,16.8504,16.6946,16.8177,206083.2179124576,0
+IHG.US,D,20120207,000000,16.7403,16.8435,16.5627,16.7879,149951.1000760608,0
+IHG.US,D,20120208,000000,16.8345,16.8891,16.6946,16.8643,257657.95293263518,0
+IHG.US,D,20120209,000000,17.0349,17.0756,16.9119,16.9734,206893.68811467837,0
+IHG.US,D,20120210,000000,17.0518,17.152,16.9516,17.027,541223.7350534255,0
+IHG.US,D,20120213,000000,17.3166,17.3226,17.0438,17.0994,976353.4932745968,0
+IHG.US,D,20120214,000000,16.8554,16.8554,16.5875,16.655,1267048.1874228816,0
+IHG.US,D,20120215,000000,16.9516,16.9516,16.6312,16.6946,695674.7592373391,0
+IHG.US,D,20120216,000000,16.8802,17.0101,16.8345,17.0052,349976.9604696816,0
+IHG.US,D,20120217,000000,17.3623,17.3712,17.2601,17.3166,330248.4625497024,0
+IHG.US,D,20120221,000000,17.517,17.5954,17.2452,17.2928,285103.0545814704,0
+IHG.US,D,20120222,000000,17.1212,17.3474,17.0905,17.1599,556930.1233877568,0
+IHG.US,D,20120223,000000,17.1599,17.2224,17.0825,17.152,1721767.3330069343,0
+IHG.US,D,20120224,000000,17.3385,17.393,17.2145,17.2145,2365329.059850979,0
+IHG.US,D,20120227,000000,17.3067,17.6113,17.2452,17.5696,645304.6409978255,0
+IHG.US,D,20120228,000000,17.5408,17.8206,17.4774,17.8136,438887.75935783674,0
+IHG.US,D,20120229,000000,17.8305,17.9019,17.6877,17.7194,322312.1044625328,0
+IHG.US,D,20120301,000000,17.9059,18.0091,17.8523,17.9436,226710.89421599518,0
+IHG.US,D,20120302,000000,17.8851,17.8851,17.7601,17.8176,370547.1780648528,0
+IHG.US,D,20120305,000000,17.8206,17.8751,17.6748,17.7184,262170.9816581856,0
+IHG.US,D,20120306,000000,17.1053,17.1659,16.8296,16.8663,1107135.5618016142,0
+IHG.US,D,20120307,000000,17.2085,17.4277,17.1996,17.397,321128.65667968796,0
+IHG.US,D,20120308,000000,17.7115,18.0071,17.6579,17.9257,312109.6555611936,0
+IHG.US,D,20120309,000000,17.8851,17.9109,17.7908,17.8176,216833.0366145504,0
+IHG.US,D,20120312,000000,17.7273,17.768,17.5775,17.6331,241141.09439608318,0
+IHG.US,D,20120313,000000,18.02,18.3761,17.9972,18.3761,263683.0529309856,0
+IHG.US,D,20120314,000000,18.2491,18.2571,18.014,18.1232,178376.0239096704,0
+IHG.US,D,20120315,000000,17.9793,18.0349,17.8067,18.0071,215814.90862419838,0
+IHG.US,D,20120316,000000,18.265,18.3037,18.0993,18.0993,200974.433105424,0
+IHG.US,D,20120319,000000,18.0071,18.1132,17.9257,18.0696,357955.65655248956,0
+IHG.US,D,20120320,000000,17.8623,17.9644,17.7829,17.894,171765.24830498878,0
+IHG.US,D,20120321,000000,17.9257,18.0597,17.9019,17.9496,214190.94407721117,0
+IHG.US,D,20120322,000000,17.7452,18.014,17.7452,17.9496,127891.9963009392,0
+IHG.US,D,20120323,000000,18.02,18.0835,17.8176,18.0517,275384.46848742716,0
+IHG.US,D,20120326,000000,18.3523,18.4148,18.0517,18.2025,1336237.544723664,0
+IHG.US,D,20120327,000000,18.3364,18.3662,18.0835,18.0835,793654.9616197487,0
+IHG.US,D,20120328,000000,18.1946,18.2571,17.9406,18.0696,356217.78263628477,0
+IHG.US,D,20120329,000000,17.9019,17.9972,17.7998,17.9793,222830.91932999037,0
+IHG.US,D,20120330,000000,18.2968,18.393,18.1847,18.3305,320197.2207756432,0
+IHG.US,D,20120402,000000,18.5567,18.7382,18.4783,18.6588,467059.6632651312,0
+IHG.US,D,20120403,000000,18.5884,18.6033,18.1777,18.2571,267877.53864173277,0
+IHG.US,D,20120404,000000,18.0835,18.14,17.8067,17.8781,139613.57280768477,0
+IHG.US,D,20120405,000000,17.7998,18.014,17.768,17.9734,79475.4741458832,0
+IHG.US,D,20120409,000000,17.647,17.8712,17.647,17.7998,93786.7247191776,0
+IHG.US,D,20120410,000000,17.7829,17.8176,17.397,17.4516,248975.63968421757,0
+IHG.US,D,20120411,000000,17.8851,17.9882,17.7998,17.9109,197984.56417534078,0
+IHG.US,D,20120412,000000,18.2323,18.5725,18.2184,18.4783,246642.00968652958,0
+IHG.US,D,20120413,000000,18.265,18.265,17.9644,18.0071,172527.33222647998,0
+IHG.US,D,20120416,000000,18.0993,18.1698,17.9406,18.0418,220438.8225764208,0
+IHG.US,D,20120417,000000,18.2323,18.516,18.1232,18.4624,274533.67638459837,0
+IHG.US,D,20120418,000000,18.2968,18.5408,18.2968,18.5249,303827.5371763104,0
+IHG.US,D,20120419,000000,18.7075,18.7699,18.4466,18.5884,1080551.3327307599,0
+IHG.US,D,20120420,000000,18.6846,18.8027,18.5973,18.6122,143270.7691928304,0
+IHG.US,D,20120423,000000,18.1559,18.2571,18.0418,18.2491,705929.6266094687,0
+IHG.US,D,20120424,000000,18.3583,18.4297,18.2571,18.3126,631491.36589704,0
+IHG.US,D,20120425,000000,18.4545,18.5725,18.4218,18.5725,577845.0932331263,0
+IHG.US,D,20120426,000000,18.636,18.8652,18.5408,18.8344,230325.75260550238,0
+IHG.US,D,20120427,000000,18.9455,19.2124,18.8959,19.1816,381300.02090949117,0
+IHG.US,D,20120430,000000,19.014,19.0239,18.7075,18.8483,156832.032414816,0
+IHG.US,D,20120501,000000,18.8572,19.0715,18.7868,19.0388,196663.01388291357,0
+IHG.US,D,20120502,000000,19.2838,19.4951,19.2342,19.4951,283958.9206517184,0
+IHG.US,D,20120503,000000,19.5903,19.6142,19.384,19.4247,342392.41096531675,0
+IHG.US,D,20120504,000000,19.1658,19.1816,18.9455,18.9753,417161.31126273115,0
+IHG.US,D,20120507,000000,19.007,19.0953,18.8959,19.0606,585070.77782208,0
+IHG.US,D,20120508,000000,18.9207,18.9455,18.5001,18.8483,1913824.577792899,0
+IHG.US,D,20120509,000000,18.3662,18.9029,18.2968,18.7699,666625.8539918207,0
+IHG.US,D,20120510,000000,19.0318,19.132,18.8959,18.9376,185873.88132772798,0
+IHG.US,D,20120511,000000,18.9604,19.1489,18.8483,18.9108,573702.0179456543,0
+IHG.US,D,20120514,000000,18.6509,18.7323,18.509,18.5795,129738.73934878559,0
+IHG.US,D,20120515,000000,18.5408,18.7699,18.5001,18.5725,166127.23855247517,0
+IHG.US,D,20120516,000000,18.5795,18.7075,18.3979,18.3979,146694.0985544496,0
+IHG.US,D,20120517,000000,18.3126,18.3126,17.7115,17.7115,122336.64644467199,0
+IHG.US,D,20120518,000000,17.5319,17.5488,17.2313,17.2393,396765.4858876896,0
+IHG.US,D,20120521,000000,17.4674,17.8623,17.397,17.8623,375390.8463753888,0
+IHG.US,D,20120522,000000,17.8394,18.0269,17.7452,17.8216,148047.90636736318,0
+IHG.US,D,20120523,000000,17.516,17.5944,17.2462,17.397,1268117.7258365087,0
+IHG.US,D,20120524,000000,17.516,17.5547,17.3018,17.5389,957260.0652891935,0
+IHG.US,D,20120525,000000,17.3325,17.524,17.3246,17.4277,290258.2095742032,0
+IHG.US,D,20120529,000000,18.02,18.1232,17.8623,17.9882,392442.978142512,0
+IHG.US,D,20120530,000000,17.7541,17.7541,17.5319,17.5637,202921.98090479037,0
+IHG.US,D,20120531,000000,18.5795,18.7005,18.2729,18.5329,1431840.7710652319,0
+IHG.US,D,20120601,000000,18.0597,18.265,17.6748,17.7452,669640.924109784,0
+IHG.US,D,20120604,000000,17.7908,17.8563,17.5061,17.7273,251143.9498894128,0
+IHG.US,D,20120605,000000,17.7452,17.9972,17.6252,17.9882,153860.3083400064,0
+IHG.US,D,20120606,000000,17.7759,18.1232,17.7759,18.0914,402299.66674613755,0
+IHG.US,D,20120607,000000,18.6509,18.6509,18.3305,18.3761,539650.1728821984,0
+IHG.US,D,20120608,000000,18.1628,18.4624,18.1053,18.4297,165700.8344535456,0
+IHG.US,D,20120611,000000,18.6291,18.6588,18.1847,18.1847,430942.3288430304,0
+IHG.US,D,20120612,000000,18.4466,18.5408,18.1946,18.4942,471010.20147719997,0
+IHG.US,D,20120613,000000,18.2888,18.5507,18.1628,18.2323,318489.58828489436,0
+IHG.US,D,20120614,000000,18.3761,18.4376,18.2184,18.3523,222825.87909241437,0
+IHG.US,D,20120615,000000,18.14,18.509,18.1311,18.4545,597722.7821853552,0
+IHG.US,D,20120618,000000,18.4218,18.5884,18.3126,18.4466,585770.3627976287,0
+IHG.US,D,20120619,000000,18.8027,19.1172,18.7868,19.0318,1186549.5450490704,0
+IHG.US,D,20120620,000000,19.384,19.5685,19.26,19.379,1198364.8699747296,0
+IHG.US,D,20120621,000000,19.4584,19.504,18.9277,18.9753,1912222.7902912463,0
+IHG.US,D,20120622,000000,18.8572,18.8811,18.6202,18.7323,265335.2428083984,0
+IHG.US,D,20120625,000000,18.6509,18.6846,18.4942,18.5249,231236.01951172797,0
+IHG.US,D,20120626,000000,18.6916,18.8344,18.6033,18.7531,209258.5675853376,0
+IHG.US,D,20120627,000000,18.6588,18.8652,18.6122,18.7938,155493.3453146304,0
+IHG.US,D,20120628,000000,18.3662,18.5001,18.2323,18.4882,211019.62659439197,0
+IHG.US,D,20120629,000000,19.007,19.1082,18.9207,19.0239,247805.29651907037,0
+IHG.US,D,20120702,000000,19.1023,19.4019,19.0239,19.4019,713715.7856168735,0
+IHG.US,D,20120703,000000,19.1172,19.2342,19.0527,19.2124,217369.31789263678,0
+IHG.US,D,20120705,000000,18.7938,19.007,18.7323,18.9455,474004.10259734397,0
+IHG.US,D,20120706,000000,18.9753,19.0388,18.8959,19.0318,232326.72692317437,0
+IHG.US,D,20120709,000000,18.9277,18.9604,18.8186,18.9207,209293.84924836957,0
+IHG.US,D,20120710,000000,19.0318,19.0884,18.8811,18.9674,313378.7873828304,0
+IHG.US,D,20120711,000000,18.8959,18.9674,18.7144,18.8731,197609.57049968638,0
+IHG.US,D,20120712,000000,18.4297,18.4624,18.2095,18.2809,753561.8877976991,0
+IHG.US,D,20120713,000000,18.1559,18.4704,18.147,18.3831,303721.6921872144,0
+IHG.US,D,20120716,000000,18.509,18.6509,18.3979,18.4783,977540.9732475023,0
+IHG.US,D,20120717,000000,18.6658,18.8245,18.509,18.8027,383919.93640149594,0
+IHG.US,D,20120718,000000,18.8652,19.1658,18.8572,19.14,227016.3326131008,0
+IHG.US,D,20120719,000000,19.2997,19.5278,19.2223,19.4753,187294.22027664477,0
+IHG.US,D,20120720,000000,19.2749,19.2898,19.0527,19.0527,267152.75247830397,0
+IHG.US,D,20120723,000000,18.5973,18.8027,18.4783,18.7531,257342.43406037756,0
+IHG.US,D,20120724,000000,18.8652,18.8731,18.3126,18.509,713166.3997210895,0
+IHG.US,D,20120725,000000,18.5507,18.7005,18.3979,18.5795,168120.14849002557,0
+IHG.US,D,20120726,000000,19.1082,19.2898,19.014,19.2342,655247.0136402431,0
+IHG.US,D,20120727,000000,19.4415,19.8046,19.4177,19.7332,135359.6122935408,0
+IHG.US,D,20120730,000000,19.6469,19.7749,19.639,19.7024,75621.70849527359,0
+IHG.US,D,20120731,000000,19.639,19.6697,19.384,19.4951,217565.88715810078,0
+IHG.US,D,20120801,000000,19.5437,19.5517,19.3691,19.384,183315.4567341504,0
+IHG.US,D,20120802,000000,19.4415,19.5903,19.1489,19.4485,173608.9672102896,0
+IHG.US,D,20120803,000000,19.7173,20.0497,19.6856,19.9862,167189.72063349598,0
+IHG.US,D,20120806,000000,19.9782,20.0417,19.8364,19.9395,171747.10344971518,0
+IHG.US,D,20120807,000000,21.3442,21.4633,21.1617,21.3284,1148399.9868363263,0
+IHG.US,D,20120808,000000,20.6875,20.7966,20.5953,20.6498,395655.62557345437,0
+IHG.US,D,20120809,000000,20.5228,20.5873,20.3721,20.4365,1155013.7865835535,0
+IHG.US,D,20120810,000000,20.4911,20.7113,20.4911,20.6399,222833.943472536,0
+IHG.US,D,20120813,000000,20.751,20.751,20.4663,20.633,2995520.044453411,0
+IHG.US,D,20120814,000000,20.5923,20.6369,20.4861,20.5199,213312.93469147198,0
+IHG.US,D,20120815,000000,20.5546,20.6498,20.5546,20.5546,197281.95505724638,0
+IHG.US,D,20120816,000000,20.499,20.633,20.4117,20.5625,1027224.6111291647,0
+IHG.US,D,20120817,000000,20.5288,20.5625,20.4117,20.5457,407614.09324627195,0
+IHG.US,D,20120820,000000,20.4911,20.5705,20.3949,20.5367,1417715.0012347342,0
+IHG.US,D,20120821,000000,20.626,20.6875,20.4425,20.499,692174.8182645647,0
+IHG.US,D,20120822,000000,20.2967,20.4326,20.0814,20.2332,631011.5352798047,0
+IHG.US,D,20120823,000000,20.257,20.3681,20.2004,20.3363,662159.1954519695,0
+IHG.US,D,20120824,000000,20.2967,20.4068,20.1836,20.1836,183880.97139017758,0
+IHG.US,D,20120827,000000,20.2332,20.2967,20.0983,20.1141,341253.31727314077,0
+IHG.US,D,20120828,000000,19.8433,20.1836,19.8433,20.1201,395559.8610595104,0
+IHG.US,D,20120829,000000,20.2242,20.2719,20.1141,20.1915,92770.61282385599,0
+IHG.US,D,20120830,000000,20.2242,20.257,20.0239,20.0735,98340.075345336,0
+IHG.US,D,20120831,000000,20.4474,20.503,20.1042,20.1836,142561.10374212958,0
+IHG.US,D,20120904,000000,20.3046,20.3264,20.0497,20.2867,247929.28636343998,0
+IHG.US,D,20120905,000000,20.4326,20.4951,20.3443,20.384,508180.9455526848,0
+IHG.US,D,20120906,000000,20.4385,20.5843,20.4236,20.503,415721.81941102556,0
+IHG.US,D,20120907,000000,20.6072,20.6707,20.5496,20.5496,618336.3458236799,0
+IHG.US,D,20120910,000000,20.4474,20.5258,20.376,20.3978,281151.50832188636,0
+IHG.US,D,20120911,000000,20.5754,20.7103,20.5586,20.6369,667195.4008379087,0
+IHG.US,D,20120912,000000,20.6538,20.6538,20.4236,20.503,1023494.8353229247,0
+IHG.US,D,20120913,000000,20.5199,21.2321,20.4861,21.1706,5336724.511170624,0
+IHG.US,D,20120914,000000,21.3065,21.498,21.1379,21.2272,1025412.141696835,0
+IHG.US,D,20120917,000000,21.1071,21.2827,21.0456,21.1627,243209.60789727358,0
+IHG.US,D,20120918,000000,21.2272,21.2827,21.1071,21.1885,112062.6261697536,0
+IHG.US,D,20120919,000000,21.1796,21.3125,21.1071,21.2044,130605.66021185758,0
+IHG.US,D,20120920,000000,21.0665,21.1627,20.9484,21.0278,294717.81178144796,0
+IHG.US,D,20120921,000000,21.2272,21.2897,21.0992,21.1071,939032.5501193472,0
+IHG.US,D,20120924,000000,21.1319,21.2827,21.0913,21.2589,718177.4039191487,0
+IHG.US,D,20120925,000000,21.1964,21.3294,20.9881,20.9941,295891.1790891408,0
+IHG.US,D,20120926,000000,21.0278,21.0665,20.7956,20.8849,173105.95150020477,0
+IHG.US,D,20120927,000000,20.9087,21.0744,20.7718,21.0536,280019.4709623168,0
+IHG.US,D,20120928,000000,20.7718,20.9405,20.6072,20.8849,356897.20666152955,0
+IHG.US,D,20121001,000000,20.9157,21.125,20.878,21.0665,449407.74322646396,0
+IHG.US,D,20121002,000000,21.1071,21.1319,20.757,20.8373,288623.1565045488,0
+IHG.US,D,20121003,000000,20.9643,20.9941,20.8145,20.9028,117419.39066552639,0
+IHG.US,D,20121004,000000,21.3472,21.4732,21.2728,21.4256,633911.6879810351,0
+IHG.US,D,20121005,000000,21.4256,21.5208,21.1468,21.2272,952300.4715144095,0
+IHG.US,D,20121008,000000,21.0536,21.1706,21.0109,21.1627,186007.95164724957,0
+IHG.US,D,20121009,000000,20.878,20.9732,20.8056,20.8452,350004.17775259196,0
+IHG.US,D,20121010,000000,20.9405,21.0189,20.7024,20.8284,262540.935096264,0
+IHG.US,D,20121011,000000,20.9643,20.9941,20.6845,20.8145,292911.39063420956,0
+IHG.US,D,20121012,000000,20.8224,20.8224,20.6538,20.7282,167704.83291376318,0
+IHG.US,D,20121015,000000,20.5199,20.6707,20.4326,20.6707,206126.56395561117,0
+IHG.US,D,20121016,000000,20.4236,20.5258,20.3106,20.5199,424903.1161794672,0
+IHG.US,D,20121017,000000,20.4157,20.4713,20.3592,20.4157,184887.00281034719,0
+IHG.US,D,20121018,000000,20.5109,20.5586,20.3106,20.3443,164911.53324914398,0
+IHG.US,D,20121019,000000,20.376,20.376,20.0903,20.1201,194912.0353490112,0
+IHG.US,D,20121022,000000,20.3363,20.3919,20.135,20.2481,307409.129997816,0
+IHG.US,D,20121023,000000,19.7957,19.88,19.635,19.8026,294865.9947661824,0
+IHG.US,D,20121024,000000,19.8731,19.8909,19.6439,19.6935,136971.48027034558,0
+IHG.US,D,20121025,000000,20.0239,20.0735,19.6935,19.7957,468649.35419660155,0
+IHG.US,D,20121026,000000,19.8026,19.8433,19.6201,19.6747,113878.11974462878,0
+IHG.US,D,20121031,000000,19.7719,19.7957,19.5715,19.5864,262969.35529022396,0
+IHG.US,D,20121101,000000,19.7639,19.8909,19.7441,19.7957,147473.31928369918,0
+IHG.US,D,20121102,000000,19.6935,19.7233,19.5328,19.5864,566827.1338919903,0
+IHG.US,D,20121105,000000,19.3017,19.5467,19.262,19.4911,594246.0263054303,0
+IHG.US,D,20121106,000000,19.6677,19.8532,19.6112,19.7957,442998.57712482236,0
+IHG.US,D,20121107,000000,19.7382,19.8651,19.628,19.7818,346557.66329812317,0
+IHG.US,D,20121108,000000,19.7868,19.8731,19.6112,19.6112,441305.05729928636,0
+IHG.US,D,20121109,000000,19.628,19.7868,19.5963,19.6836,288446.7481893888,0
+IHG.US,D,20121112,000000,20.0169,20.0903,19.8592,19.9782,354533.3352383856,0
+IHG.US,D,20121113,000000,20.0814,20.1141,19.9217,19.9316,1175830.9758199486,0
+IHG.US,D,20121114,000000,19.9782,20.0169,19.6598,19.7233,2271297.379585608,0
+IHG.US,D,20121115,000000,19.8264,19.9385,19.6836,19.8086,1426959.8049966334,0
+IHG.US,D,20121116,000000,19.8433,20.0239,19.755,19.9703,761933.7224114351,0
+IHG.US,D,20121119,000000,20.0814,20.1766,20.0169,20.0497,4532634.2416735245,0
+IHG.US,D,20121120,000000,20.5496,20.7639,20.5258,20.749,3725355.5178858475,0
+IHG.US,D,20121121,000000,20.878,20.9554,20.8373,20.8681,219399.52558824958,0
+IHG.US,D,20121123,000000,21.4008,21.6081,21.3621,21.6081,464184.71175178076,0
+IHG.US,D,20121126,000000,21.4008,21.4732,21.3065,21.4256,292949.69643978716,0
+IHG.US,D,20121127,000000,21.4186,21.4881,21.3125,21.3125,209446.0644231648,0
+IHG.US,D,20121128,000000,21.2044,21.3234,21.1379,21.3065,219721.09274559838,0
+IHG.US,D,20121129,000000,21.2996,21.4077,21.2421,21.3234,243296.29998358077,0
+IHG.US,D,20121130,000000,21.2421,21.3403,21.2272,21.3294,158748.3307412112,0
+IHG.US,D,20121203,000000,21.3472,21.4335,21.2728,21.3234,158272.5323140368,0
+IHG.US,D,20121204,000000,21.3869,21.4186,21.3065,21.3065,193187.266050504,0
+IHG.US,D,20121205,000000,21.3403,21.3532,21.1379,21.2044,149983.3575965472,0
+IHG.US,D,20121206,000000,21.125,21.1468,20.9643,21.1468,593544.4252348512,0
+IHG.US,D,20121207,000000,20.9732,21.1071,20.9226,21.0665,257337.3938228016,0
+IHG.US,D,20121210,000000,21.0665,21.1627,21.0665,21.1627,102556.73810141759,0
+IHG.US,D,20121211,000000,21.1468,21.1796,21.0665,21.1161,221433.76547392318,0
+IHG.US,D,20121212,000000,21.0744,21.1796,21.001,21.0367,337228.1835449472,0
+IHG.US,D,20121213,000000,21.0744,21.0992,20.9226,20.9881,138549.0746316336,0
+IHG.US,D,20121214,000000,21.0536,21.25,21.001,21.1538,4244723.774762222,0
+IHG.US,D,20121217,000000,21.1319,21.2897,21.125,21.2728,268506.5602912176,0
+IHG.US,D,20121218,000000,21.2827,21.498,21.2123,21.4593,375621.68925636954,0
+IHG.US,D,20121219,000000,21.5456,21.5912,21.4424,21.5059,302535.22026182397,0
+IHG.US,D,20121220,000000,21.8859,22.1428,21.8561,22.0873,235265.18542998238,0
+IHG.US,D,20121221,000000,21.9027,21.9742,21.7926,21.9107,257677.10583542398,0
+IHG.US,D,20121224,000000,21.7768,21.8244,21.5694,21.7996,85614.4835134512,0
+IHG.US,D,20121226,000000,21.9107,21.9107,21.6577,21.6637,99139.45702488959,0
+IHG.US,D,20121227,000000,21.869,21.8779,21.6637,21.8244,101581.9561542192,0
+IHG.US,D,20121228,000000,21.7688,21.9365,21.6637,21.6895,125688.40443271199,0
+IHG.US,D,20121231,000000,21.8948,22.1587,21.869,22.1349,182364.86792731678,0
+IHG.US,D,20130102,000000,22.7469,22.7539,22.5565,22.7083,222386.37037578717,0
+IHG.US,D,20130103,000000,22.49,22.7708,22.4682,22.6487,188731.69603331998,0
+IHG.US,D,20130104,000000,22.5138,22.8164,22.49,22.7708,185527.11298249918,0
+IHG.US,D,20130107,000000,22.4454,22.5803,22.3978,22.5714,92745.411635976,0
+IHG.US,D,20130108,000000,22.5624,22.62,22.3174,22.4355,88673.9077220832,0
+IHG.US,D,20130109,000000,22.2698,22.3234,22.1964,22.2132,242452.5642133584,0
+IHG.US,D,20130110,000000,22.4454,22.5396,22.371,22.4682,238038.32414429757,0
+IHG.US,D,20130111,000000,22.7152,22.7846,22.6418,22.7083,226618.1538445968,0
+IHG.US,D,20130114,000000,22.4206,22.5624,22.3392,22.5337,328078.13624947675,0
+IHG.US,D,20130115,000000,22.612,22.7469,22.5069,22.6735,486337.56394581596,0
+IHG.US,D,20130116,000000,22.612,22.7083,22.5624,22.6735,117847.81085948639,0
+IHG.US,D,20130117,000000,22.6487,22.739,22.5396,22.6983,92228.28326067839,0
+IHG.US,D,20130118,000000,22.9453,22.9801,22.8273,22.9523,149715.216957504,0
+IHG.US,D,20130122,000000,22.9523,23.1041,22.8828,23.0733,110818.69553599678,0
+IHG.US,D,20130123,000000,23.0158,23.112,22.9295,22.991,107210.89347909599,0
+IHG.US,D,20130124,000000,22.991,23.3114,22.9523,23.1438,196337.41453550398,0
+IHG.US,D,20130125,000000,23.5177,23.6864,23.4374,23.6596,298838.7100235856,0
+IHG.US,D,20130128,000000,23.2707,23.361,23.1834,23.3441,217369.31789263678,0
+IHG.US,D,20130129,000000,23.2866,23.3679,23.2469,23.3193,136299.1125777072,0
+IHG.US,D,20130130,000000,23.3838,23.4552,23.3114,23.3273,961225.7242139903,0
+IHG.US,D,20130131,000000,23.2261,23.4374,23.1914,23.361,180023.1735495072,0
+IHG.US,D,20130201,000000,23.8362,23.8362,23.6219,23.6596,181939.47187590238,0
+IHG.US,D,20130204,000000,23.6596,23.7816,23.614,23.7102,221379.3309081024,0
+IHG.US,D,20130205,000000,23.7896,23.8679,23.6536,23.7479,132173.1740979936,0
+IHG.US,D,20130206,000000,23.6794,23.8759,23.6368,23.8679,248754.87727838877,0
+IHG.US,D,20130207,000000,23.8362,23.86,23.5743,23.8362,261777.84312725757,0
+IHG.US,D,20130208,000000,23.7965,24.1556,23.7896,24.1308,156890.49917069759,0
+IHG.US,D,20130211,000000,23.7171,23.7568,23.5584,23.6695,587995.1236636752,0
+IHG.US,D,20130212,000000,23.731,24.1001,23.7102,23.988,169605.0024799152,0
+IHG.US,D,20130213,000000,24.0911,24.1804,23.9493,23.9641,89275.71208865759,0
+IHG.US,D,20130214,000000,24.0108,24.0911,23.9076,23.9711,101951.9095922976,0
+IHG.US,D,20130215,000000,24.1556,24.5514,24.1556,24.3758,206134.6283357328,0
+IHG.US,D,20130219,000000,23.8292,24.0108,23.7648,23.9245,299848.773633816,0
+IHG.US,D,20130220,000000,23.9155,23.9155,23.4295,23.4295,281776.49778131035,0
+IHG.US,D,20130221,000000,23.3114,23.3114,23.0406,23.1914,313009.8419922672,0
+IHG.US,D,20130222,000000,23.5356,23.5892,23.4374,23.5177,307912.14570790075,0
+IHG.US,D,20130225,000000,23.0892,23.1348,22.7241,22.7469,236253.07199487838,0
+IHG.US,D,20130226,000000,23.0237,23.112,22.866,23.0237,247238.77381552797,0
+IHG.US,D,20130227,000000,23.0158,23.3273,22.8967,23.2707,130193.3687781408,0
+IHG.US,D,20130228,000000,23.0892,23.242,23.0019,23.1259,228203.8125860064,0
+IHG.US,D,20130301,000000,23.1348,23.361,22.9692,23.3273,120439.50102106559,0
+IHG.US,D,20130304,000000,23.3025,23.4552,23.2261,23.4374,145094.3271478272,0
+IHG.US,D,20130305,000000,23.6695,23.6933,23.4295,23.4463,179596.7694505776,0
+IHG.US,D,20130306,000000,23.5257,23.5584,23.3193,23.4076,168864.08755624318,0
+IHG.US,D,20130307,000000,23.4295,23.5088,23.3193,23.3898,66795.24445218239,0
+IHG.US,D,20130308,000000,23.2608,23.4552,23.2172,23.4374,129331.48815264479,0
+IHG.US,D,20130311,000000,23.3441,23.5257,23.2955,23.487,215352.21481472158,0
+IHG.US,D,20130312,000000,24.1457,24.1556,23.6864,23.6864,160207.9835432208,0
+IHG.US,D,20130313,000000,23.6536,23.7816,23.5177,23.6933,589867.0678994015,0
+IHG.US,D,20130314,000000,23.8203,24.2082,23.8203,24.1556,135800.1290576832,0
+IHG.US,D,20130315,000000,24.1874,24.1874,23.9155,23.9393,105788.53843514879,0
+IHG.US,D,20130318,000000,23.98,24.1953,23.9552,23.9949,233256.1467321888,0
+IHG.US,D,20130319,000000,24.1001,24.1457,23.8292,23.988,735713.398493568,0
+IHG.US,D,20130320,000000,24.1437,24.1616,23.8868,23.9354,709505.1711458832,0
+IHG.US,D,20130321,000000,23.5058,23.8461,23.5058,23.7023,219949.91953154877,0
+IHG.US,D,20130322,000000,23.7578,23.7905,23.5792,23.6695,240303.40691095198,0
+IHG.US,D,20130325,000000,24.0405,24.0554,23.6784,23.7905,180848.76446445598,0
+IHG.US,D,20130326,000000,23.5872,23.8322,23.5792,23.8322,144940.0958780016,0
+IHG.US,D,20130327,000000,23.6596,23.8719,23.5703,23.855,118351.8346170864,0
+IHG.US,D,20130328,000000,24.474,24.6199,24.4026,24.5395,325924.94675700954,0
+IHG.US,D,20130401,000000,24.9701,24.9988,24.5008,24.5564,146095.3183304208,0
+IHG.US,D,20130402,000000,24.9333,24.9532,24.6377,24.6923,168035.47249874877,0
+IHG.US,D,20130403,000000,24.725,24.7667,24.3768,24.3768,149377.52103991198,0
+IHG.US,D,20130404,000000,24.3223,24.4195,24.225,24.4195,95895.56012097599,0
+IHG.US,D,20130405,000000,23.5158,23.8382,23.4086,23.8382,159129.37270195677,0
+IHG.US,D,20130408,000000,23.7171,24.0167,23.7171,24.0068,238981.8566185248,0
+IHG.US,D,20130409,000000,23.6933,23.8213,23.5316,23.7995,487838.54669594875,0
+IHG.US,D,20130410,000000,23.4503,23.7826,23.4185,23.7826,364402.1204121936,0
+IHG.US,D,20130411,000000,24.235,24.2836,24.0971,24.0971,170997.11609840638,0
+IHG.US,D,20130412,000000,24.1715,24.2419,23.9999,24.1209,209419.85518776957,0
+IHG.US,D,20130415,000000,23.9761,23.9761,23.4592,23.4592,291302.54679995036,0
+IHG.US,D,20130416,000000,23.5634,23.6933,23.4334,23.6784,134843.49196575838,0
+IHG.US,D,20130417,000000,22.7956,22.8779,22.6924,22.8561,348700.7723154384,0
+IHG.US,D,20130418,000000,23.1348,23.1527,22.8372,22.989,161005.34912774398,0
+IHG.US,D,20130419,000000,22.7509,22.9493,22.7003,22.861,154308.8894842704,0
+IHG.US,D,20130422,000000,22.8938,22.9017,22.6844,22.861,173492.0336985264,0
+IHG.US,D,20130423,000000,23.2638,23.3471,22.9672,23.1041,130360.70466566399,0
+IHG.US,D,20130424,000000,23.1924,23.2806,23.1189,23.2281,572386.5159383183,0
+IHG.US,D,20130425,000000,23.5237,23.6864,23.4999,23.6209,108802.60050559678,0
+IHG.US,D,20130426,000000,23.5564,23.612,23.4423,23.5485,81866.56285193759,0
+IHG.US,D,20130429,000000,23.7578,23.7826,23.5237,23.5634,189745.79183361118,0
+IHG.US,D,20130430,000000,23.6864,23.8382,23.5316,23.8382,176561.5383823104,0
+IHG.US,D,20130501,000000,24.0167,24.0554,23.7737,23.855,614564.2320218015,0
+IHG.US,D,20130502,000000,23.863,24.0167,23.8134,23.8778,433047.132054768,0
+IHG.US,D,20130503,000000,24.7181,24.7578,24.5395,24.6457,174006.13793127838,0
+IHG.US,D,20130506,000000,24.6844,24.6844,24.5395,24.5961,86388.6640051248,0
+IHG.US,D,20130507,000000,24.604,24.604,24.2756,24.5078,121166.30327952479,0
+IHG.US,D,20130508,000000,23.6695,24.0326,23.5564,23.9761,428987.72471105756,0
+IHG.US,D,20130509,000000,23.7023,23.9592,23.6933,23.8213,216555.8235478704,0
+IHG.US,D,20130510,000000,23.9592,24.1288,23.9443,24.1288,94081.074593616,0
+IHG.US,D,20130513,000000,24.113,24.1616,23.9661,24.0643,64476.735167222396,0
+IHG.US,D,20130514,000000,24.1288,24.2489,23.9999,24.2072,199862.55669615837,0
+IHG.US,D,20130515,000000,24.0643,24.113,23.9106,23.9909,110917.48419248639,0
+IHG.US,D,20130516,000000,23.9661,24.0782,23.8322,23.855,104774.4426348576,0
+IHG.US,D,20130517,000000,23.8213,23.8778,23.74,23.8134,93049.8419855664,0
+IHG.US,D,20130520,000000,23.8868,24.113,23.863,24.0882,381401.8337085264,0
+IHG.US,D,20130521,000000,23.6209,23.8382,23.612,23.7737,240444.53356307998,0
+IHG.US,D,20130522,000000,23.5158,23.7995,23.3471,23.3947,227678.61983058718,0
+IHG.US,D,20130523,000000,23.2737,23.4086,23.0971,23.3392,102625.2853324512,0
+IHG.US,D,20130524,000000,23.2906,23.4334,23.235,23.3789,264680.0119235184,0
+IHG.US,D,20130528,000000,23.6864,23.7657,23.604,23.604,703070.8038563615,0
+IHG.US,D,20130529,000000,23.3392,23.364,23.0892,23.112,399494.270511336,0
+IHG.US,D,20130530,000000,23.3054,23.5415,23.3054,23.4592,166054.6591313808,0
+IHG.US,D,20130531,000000,23.489,23.5902,23.1636,23.1636,190961.49713694237,0
+IHG.US,D,20130603,000000,23.364,23.4919,23.2549,23.4185,240162.28025882397,0
+IHG.US,D,20130604,000000,23.4086,23.4671,23.2033,23.2638,209199.0927819408,0
+IHG.US,D,20130605,000000,23.0555,23.0555,22.621,22.621,163434.74363937599,0
+IHG.US,D,20130606,000000,22.8303,22.9672,22.6587,22.9672,310014.932824608,0
+IHG.US,D,20130607,000000,23.0069,23.112,22.74,22.8779,244851.7172995344,0
+IHG.US,D,20130610,000000,22.9265,22.9354,22.7727,22.7886,135964.4408026608,0
+IHG.US,D,20130611,000000,22.6061,22.8481,22.5337,22.8065,216010.46984214717,0
+IHG.US,D,20130612,000000,22.9999,23.0069,22.6497,22.7261,190572.3907960752,0
+IHG.US,D,20130613,000000,22.6279,22.986,22.6061,22.9493,79627.68932067839,0
+IHG.US,D,20130614,000000,23.0813,23.1924,22.9493,23.0138,81013.7546540784,0
+IHG.US,D,20130617,000000,23.2033,23.2033,22.8481,22.9602,110957.80609309439,0
+IHG.US,D,20130618,000000,22.8372,23.0396,22.8372,22.989,77205.35114165279,0
+IHG.US,D,20130619,000000,22.9116,22.9672,22.4176,22.4454,159418.6823388192,0
+IHG.US,D,20130620,000000,22.3214,22.3779,21.9365,22.0307,409764.25859619357,0
+IHG.US,D,20130621,000000,22.1676,22.249,21.7896,22.0565,362710.61668168794,0
+IHG.US,D,20130624,000000,21.5853,21.8551,21.4742,21.7014,144901.790072424,0
+IHG.US,D,20130625,000000,21.9097,22.1111,21.7569,22.0565,160099.11441157918,0
+IHG.US,D,20130626,000000,22.0148,22.1279,21.8769,22.0565,192227.6048160336,0
+IHG.US,D,20130627,000000,22.0476,22.1755,22.0228,22.0803,307979.6848914192,0
+IHG.US,D,20130628,000000,22.1914,22.2966,21.992,22.1607,293298.4808800464,0
+IHG.US,D,20130701,000000,22.7261,23.0555,22.6924,22.9354,262860.4861585824,0
+IHG.US,D,20130702,000000,22.9771,23.1438,22.861,22.9265,159506.3824726416,0
+IHG.US,D,20130703,000000,22.621,22.7807,22.5396,22.7261,76963.4197380048,0
+IHG.US,D,20130705,000000,23.0138,23.1348,22.7956,23.112,149732.35376526238,0
+IHG.US,D,20130708,000000,23.3868,23.4503,23.3134,23.3789,121625.972946456,0
+IHG.US,D,20130709,000000,23.485,23.485,23.1606,23.3471,106676.62829603998,0
+IHG.US,D,20130710,000000,23.2182,23.3699,23.1606,23.3392,814316.9115388031,0
+IHG.US,D,20130711,000000,23.9106,24.1209,23.8134,24.0782,118779.24676353119,0
+IHG.US,D,20130712,000000,23.8778,23.9909,23.8382,23.9909,150324.0776566848,0
+IHG.US,D,20130715,000000,23.9661,24.0167,23.8778,23.9274,80823.23367370559,0
+IHG.US,D,20130716,000000,23.8134,23.9026,23.7489,23.8719,107434.68002747039,0
+IHG.US,D,20130717,000000,24.235,24.235,23.9661,24.0455,94045.792930584,0
+IHG.US,D,20130718,000000,24.3084,24.4453,24.2756,24.3947,127360.75526042879,0
+IHG.US,D,20130719,000000,24.4681,24.4681,24.2578,24.3371,103045.64114628959,0
+IHG.US,D,20130722,000000,24.3709,24.4363,24.3282,24.355,138331.3363683504,0
+IHG.US,D,20130723,000000,23.9999,24.0882,23.8322,23.8937,125523.08464021918,0
+IHG.US,D,20130724,000000,23.9026,23.9443,23.6933,23.7657,137676.1054834704,0
+IHG.US,D,20130725,000000,23.5971,23.9513,23.5971,23.9513,193287.06275450878,0
+IHG.US,D,20130726,000000,23.112,23.5703,23.0644,23.5703,140671.01465112958,0
+IHG.US,D,20130729,000000,23.5634,23.6527,23.4999,23.604,51754.167477883195,0
+IHG.US,D,20130730,000000,23.6784,23.6784,23.357,23.4334,140276.8680726864,0
+IHG.US,D,20130731,000000,23.3054,23.4919,23.242,23.3213,93486.32655964799,0
+IHG.US,D,20130801,000000,23.2469,23.4671,23.235,23.4671,279631.3726689648,0
+IHG.US,D,20130802,000000,23.2906,23.5415,23.2469,23.3789,441194.17207261437,0
+IHG.US,D,20130805,000000,23.5485,23.6368,23.4671,23.6288,206138.6605257936,0
+IHG.US,D,20130806,000000,24.6457,25.3381,24.6129,24.9988,538264.1075487983,0
+IHG.US,D,20130807,000000,24.9185,24.9185,24.734,24.8461,195895.88972384637,0
+IHG.US,D,20130808,000000,24.7181,24.9829,24.6129,24.9036,235997.0279260176,0
+IHG.US,D,20130809,000000,24.485,24.6288,24.4681,24.5395,205556.00906200797,0
+IHG.US,D,20130812,000000,24.4512,24.4909,24.2905,24.3947,101582.96420173439,0
+IHG.US,D,20130813,000000,24.474,24.6685,24.355,24.6457,117054.47746502399,0
+IHG.US,D,20130814,000000,24.7578,24.9185,24.725,24.8699,123281.18696641439,0
+IHG.US,D,20130815,000000,24.3619,24.4026,24.2072,24.3223,178502.0298490704,0
+IHG.US,D,20130816,000000,24.2756,24.4681,24.1983,24.4582,164518.39471821598,0
+IHG.US,D,20130819,000000,24.6625,24.7181,24.5236,24.5475,117822.60967160639,0
+IHG.US,D,20130820,000000,24.6625,25.0891,24.6377,25.0722,298861.8951164352,0
+IHG.US,D,20130821,000000,24.7716,24.7716,24.4145,24.4572,204576.1868772336,0
+IHG.US,D,20130822,000000,24.5236,24.7548,24.482,24.7201,163982.1134401296,0
+IHG.US,D,20130823,000000,24.7548,24.7548,24.5494,24.6685,85988.4691415904,0
+IHG.US,D,20130826,000000,24.7379,24.7379,24.5326,24.5326,65191.4408554992,0
+IHG.US,D,20130827,000000,24.101,24.1953,23.7251,23.7598,148354.352811984,0
+IHG.US,D,20130828,000000,23.2102,23.6775,23.1914,23.5812,178456.6677108864,0
+IHG.US,D,20130829,000000,23.9979,24.2717,23.982,24.101,108435.67121006399,0
+IHG.US,D,20130830,000000,23.8114,23.8957,23.6408,23.855,279217.0651402176,0
+IHG.US,D,20130903,000000,24.2717,24.3213,24.0415,24.1695,117059.51770259999,0
+IHG.US,D,20130904,000000,23.8868,24.4334,23.863,24.3897,69070.40769398879,0
+IHG.US,D,20130905,000000,24.7201,24.8639,24.6953,24.7548,156123.37501163039,0
+IHG.US,D,20130906,000000,24.9681,25.0435,24.6526,24.9155,178551.42417731517,0
+IHG.US,D,20130909,000000,25.0077,25.1367,24.9244,25.1109,155121.37578152158,0
+IHG.US,D,20130910,000000,25.3907,25.5871,25.3589,25.5871,74043.10608647039,0
+IHG.US,D,20130911,000000,25.6099,25.7468,25.5692,25.6972,143556.046639632,0
+IHG.US,D,20130912,000000,25.478,25.5365,25.3907,25.4234,85352.3911594992,0
+IHG.US,D,20130913,000000,25.5008,25.6694,25.4085,25.6625,58340.7499422,0
+IHG.US,D,20130916,000000,25.7994,25.8043,25.5276,25.6099,70828.4425604976,0
+IHG.US,D,20130917,000000,25.603,25.6625,25.5008,25.5603,86050.96808753279,0
+IHG.US,D,20130918,000000,25.0335,25.4859,24.7042,25.4859,233481.94937559357,0
+IHG.US,D,20130919,000000,25.6208,25.6883,25.349,25.349,140663.9583185232,0
+IHG.US,D,20130920,000000,25.1109,25.222,25.0246,25.1109,166141.35121768797,0
+IHG.US,D,20130923,000000,25.0772,25.1109,24.8401,25.0613,125707.5573355008,0
+IHG.US,D,20130924,000000,24.8907,25.105,24.8312,24.9899,150858.3428397408,0
+IHG.US,D,20130925,000000,24.847,24.9244,24.7379,24.7974,98520.5158505568,0
+IHG.US,D,20130926,000000,24.7201,24.9076,24.6853,24.9076,284173.63477245596,0
+IHG.US,D,20130927,000000,24.7042,24.7974,24.6685,24.7627,87264.65729583359,0
+IHG.US,D,20130930,000000,24.5584,24.854,24.5236,24.8054,81705.27524950559,0
+IHG.US,D,20131001,000000,25.0077,25.1516,24.9314,25.1516,195046.10566853278,0
+IHG.US,D,20131002,000000,24.9681,25.0941,24.8401,25.0941,144539.90101446718,0
+IHG.US,D,20131003,000000,24.8728,24.8728,24.5693,24.6357,362821.50190836,0
+IHG.US,D,20131004,000000,24.5861,24.7468,24.5494,24.729,264073.167319368,0
+IHG.US,D,20131007,000000,24.4334,24.6357,24.4145,24.5236,142430.05756515358,0
+IHG.US,D,20131008,000000,24.1983,24.2528,23.9731,24.0068,208839.21981901437,0
+IHG.US,D,20131009,000000,24.2955,24.3282,23.988,24.1953,122704.58378772,0
+IHG.US,D,20131010,000000,24.0921,24.3897,24.0921,24.3619,169982.01225059998,0
+IHG.US,D,20131011,000000,24.3957,24.7201,24.3709,24.6853,130240.74701135518,0
+IHG.US,D,20131014,000000,24.729,24.8728,24.5861,24.8401,184153.1442192816,0
+IHG.US,D,20131015,000000,25.0077,25.1437,24.9314,24.9829,381526.83160041115,0
+IHG.US,D,20131016,000000,25.2806,25.3907,25.0435,25.105,134198.34155603038,0
+IHG.US,D,20131017,000000,25.105,25.3589,24.9988,25.3589,115226.8873199664,0
+IHG.US,D,20131018,000000,25.4591,25.6545,25.3996,25.6099,103314.789832848,0
+IHG.US,D,20131021,000000,25.4859,25.6545,25.4512,25.6545,86398.74448027679,0
+IHG.US,D,20131022,000000,25.6099,25.8242,25.603,25.8043,62871.923523023994,0
+IHG.US,D,20131023,000000,25.603,25.6793,25.5424,25.6446,71654.0334754464,0
+IHG.US,D,20131024,000000,25.5692,25.8242,25.5176,25.8043,191557.25321842558,0
+IHG.US,D,20131025,000000,25.6883,25.8043,25.5603,25.8043,103179.7114658112,0
+IHG.US,D,20131028,000000,24.9403,25.1873,24.9314,25.1873,181457.62516363678,0
+IHG.US,D,20131029,000000,24.976,25.0435,24.8728,25.0246,135835.41072071518,0
+IHG.US,D,20131030,000000,25.1109,25.1189,24.8133,24.9076,265914.87012963835,0
+IHG.US,D,20131031,000000,24.8728,24.9829,24.8054,24.9244,195478.5580525536,0
+IHG.US,D,20131101,000000,24.6774,24.7468,24.5008,24.6615,200464.3610627328,0
+IHG.US,D,20131104,000000,24.4721,24.5494,24.3709,24.5326,412745.05509864,0
+IHG.US,D,20131105,000000,24.6,24.7865,24.482,24.7716,275572.9733727696,0
+IHG.US,D,20131106,000000,24.7379,24.7776,24.6268,24.6774,164833.9135904736,0
+IHG.US,D,20131107,000000,24.6526,24.7627,24.3709,24.4066,179723.7834374928,0
+IHG.US,D,20131108,000000,24.4899,24.6953,24.3897,24.6853,103469.02110267359,0
+IHG.US,D,20131111,000000,24.7379,24.8312,24.7111,24.8312,78331.3402161312,0
+IHG.US,D,20131112,000000,24.9403,25.0673,24.8054,24.9314,127116.80776175039,0
+IHG.US,D,20131113,000000,24.6357,25.0246,24.6189,25.0246,869918.7963822047,0
+IHG.US,D,20131114,000000,25.1952,25.4512,25.1605,25.349,215273.58710853598,0
+IHG.US,D,20131115,000000,25.4859,25.7061,25.4423,25.6694,123438.44237878559,0
+IHG.US,D,20131118,000000,25.6278,25.842,25.4909,25.6694,689053.9031575056,0
+IHG.US,D,20131119,000000,25.6208,25.722,25.3996,25.478,111109.01322037439,0
+IHG.US,D,20131120,000000,25.597,25.7468,25.2806,25.3907,991166.7515104607,0
+IHG.US,D,20131121,000000,25.5008,25.6545,25.4323,25.6545,71982.65696540159,0
+IHG.US,D,20131122,000000,25.8242,25.8758,25.6883,25.8758,157359.2412652656,0
+IHG.US,D,20131125,000000,25.8996,26.0117,25.8758,25.9343,105419.59304458559,0
+IHG.US,D,20131126,000000,26.1396,26.3926,26.1396,26.3093,655729.8684000239,0
+IHG.US,D,20131127,000000,26.4769,26.5394,26.4184,26.5126,265275.7680050016,0
+IHG.US,D,20131129,000000,26.5622,26.598,26.4353,26.4531,67417.20976906079,0
+IHG.US,D,20131202,000000,26.5622,26.7448,26.4928,26.5216,481947.51701712,0
+IHG.US,D,20131203,000000,26.6376,26.6664,26.3926,26.5315,134934.2162421264,0
+IHG.US,D,20131204,000000,26.2746,26.3757,26.0444,26.3519,262851.41373094555,0
+IHG.US,D,20131205,000000,26.2746,26.3519,26.1724,26.2398,73875.7701989472,0
+IHG.US,D,20131206,000000,26.2061,26.3757,26.1396,26.3609,181530.2045847312,0
+IHG.US,D,20131209,000000,26.3857,26.6148,26.3331,26.598,690037.7575323407,0
+IHG.US,D,20131210,000000,26.4184,26.4928,26.3519,26.3678,100399.51641888959,0
+IHG.US,D,20131211,000000,26.598,26.6376,26.3232,26.3757,211722.23571248638,0
+IHG.US,D,20131212,000000,26.4105,26.5017,26.2666,26.2825,120883.04192775358,0
+IHG.US,D,20131213,000000,26.3926,26.4353,26.3003,26.3857,76010.8148361408,0
+IHG.US,D,20131216,000000,26.5394,26.6892,26.4928,26.6575,176198.64127683837,0
+IHG.US,D,20131217,000000,26.3857,26.3926,26.1466,26.3003,103515.39128837279,0
+IHG.US,D,20131218,000000,26.4611,26.9958,26.2319,26.9799,115831.71582908639,0
+IHG.US,D,20131219,000000,26.6287,27.21,26.6287,27.21,195334.40725788,0
+IHG.US,D,20131220,000000,27.1148,27.3697,27.0662,27.3697,234396.24847187998,0
+IHG.US,D,20131223,000000,27.59,27.7765,27.5652,27.7675,183492.87309682558,0
+IHG.US,D,20131224,000000,27.8945,28.0235,27.8628,27.9402,59373.99864527999,0
+IHG.US,D,20131226,000000,28.0324,28.1763,27.9977,28.1693,76515.846641256,0
+IHG.US,D,20131227,000000,28.4649,28.4808,28.3112,28.3538,231543.474003864,0
+IHG.US,D,20131230,000000,28.4917,28.5334,28.3727,28.4808,376565.2217305968,0
+IHG.US,D,20131231,000000,28.4302,28.4739,28.2457,28.3895,546495.8235579216,0
+IHG.US,D,20140102,000000,28.3449,28.3538,27.9977,28.1247,240123.97445324637,0
+IHG.US,D,20140103,000000,28.0483,28.1009,27.8558,27.959,166051.6349888352,0
+IHG.US,D,20140106,000000,27.9302,28.0056,27.7189,27.8023,214002.4391918688,0
+IHG.US,D,20140107,000000,27.9977,28.0394,27.8449,27.9203,184667.2484520336,0
+IHG.US,D,20140108,000000,27.9203,27.9302,27.7269,27.8122,81484.5128436768,0
+IHG.US,D,20140109,000000,27.6753,27.7497,27.4025,27.708,189622.8100367568,0
+IHG.US,D,20140110,000000,27.7497,27.9977,27.708,27.9977,177467.77309847518,0
+IHG.US,D,20140113,000000,27.7189,27.8717,27.5215,27.6406,206434.0184477472,0
+IHG.US,D,20140114,000000,28.0751,28.3112,27.9907,28.3112,167395.36232659678,0
+IHG.US,D,20140115,000000,28.1574,28.2864,28.1098,28.2635,132397.9686938832,0
+IHG.US,D,20140116,000000,27.9302,27.959,27.7021,27.9025,255085.41567384478,0
+IHG.US,D,20140117,000000,27.9025,28.0929,27.8122,27.9907,148747.491342912,0
+IHG.US,D,20140121,000000,28.456,28.5155,28.332,28.4987,164879.27572865758,0
+IHG.US,D,20140122,000000,28.7863,28.9401,28.6683,28.9401,174095.8541601312,0
+IHG.US,D,20140123,000000,28.7278,28.8478,28.6098,28.7635,789340.5182546928,0
+IHG.US,D,20140124,000000,28.5244,28.574,28.3042,28.3112,723058.3699877472,0
+IHG.US,D,20140127,000000,28.1763,28.211,27.6316,27.7497,243510.0060568032,0
+IHG.US,D,20140128,000000,28.0155,28.1574,27.9907,28.1009,116844.80358186239,0
+IHG.US,D,20140129,000000,27.8191,28.0235,27.6753,27.8281,163364.18031331198,0
+IHG.US,D,20140130,000000,28.0651,28.0929,27.837,27.9907,127037.17200804959,0
+IHG.US,D,20140131,000000,27.3866,27.7358,27.3866,27.5493,257992.62470768156,0
+IHG.US,D,20140203,000000,27.6247,27.6654,27.0374,27.1049,222284.55757675198,0
+IHG.US,D,20140204,000000,27.1555,27.2011,26.8767,26.9114,826852.9904378303,0
+IHG.US,D,20140205,000000,27.0563,27.1049,26.9352,27.0047,1108603.2789837455,0
+IHG.US,D,20140206,000000,27.21,27.3945,27.1148,27.218,877343.0663316527,0
+IHG.US,D,20140207,000000,27.1912,27.2259,27.0731,27.2011,884211.9021002256,0
+IHG.US,D,20140210,000000,27.0959,27.3787,27.0731,27.3112,258402.90004636798,0
+IHG.US,D,20140211,000000,27.5652,27.9203,27.5493,27.837,174914.3887424736,0
+IHG.US,D,20140212,000000,28.0651,28.211,28.0651,28.1921,202761.7013498736,0
+IHG.US,D,20140213,000000,27.7497,28.0235,27.6931,27.9907,182063.461720272,0
+IHG.US,D,20140214,000000,28.3449,28.7109,28.2774,28.6871,294936.55809224636,0
+IHG.US,D,20140218,000000,27.9977,28.4739,27.9977,28.3538,325098.3477945456,0
+IHG.US,D,20140219,000000,28.0562,28.1921,27.708,27.7497,246151.09054662718,0
+IHG.US,D,20140220,000000,27.959,28.1574,27.8717,28.1009,153679.86783478557,0
+IHG.US,D,20140221,000000,27.3261,27.4957,27.218,27.2428,271415.7854200848,0
+IHG.US,D,20140224,000000,27.1912,27.5384,27.1416,27.4203,483020.07957329275,0
+IHG.US,D,20140225,000000,27.4828,27.5295,27.2924,27.3549,348923.5508162976,0
+IHG.US,D,20140226,000000,27.4025,27.4739,27.1912,27.3211,237432.48758766238,0
+IHG.US,D,20140227,000000,27.3787,27.6088,27.3439,27.582,73474.56728789759,0
+IHG.US,D,20140228,000000,27.7854,27.8449,27.5493,27.7497,285514.337967672,0
+IHG.US,D,20140303,000000,27.1654,27.2844,26.8767,26.9799,320288.95309952635,0
+IHG.US,D,20140304,000000,27.7368,27.8449,27.59,27.6753,192251.7979563984,0
+IHG.US,D,20140305,000000,27.5295,27.59,27.3439,27.5493,232613.01241749118,0
+IHG.US,D,20140306,000000,27.2319,27.5037,27.2319,27.464,568592.2250911056,0
+IHG.US,D,20140307,000000,27.5146,27.5493,27.3697,27.4888,117902.24542530719,0
+IHG.US,D,20140310,000000,27.1912,27.2487,27.0047,27.1247,250565.33061568797,0
+IHG.US,D,20140311,000000,27.1049,27.4392,27.088,27.2259,210163.79425398717,0
+IHG.US,D,20140312,000000,27.0285,27.2011,27.0116,27.2011,101376.3144611184,0
+IHG.US,D,20140313,000000,27.2765,27.2765,26.6476,26.6892,157269.5250364128,0
+IHG.US,D,20140314,000000,26.6575,26.8499,26.6476,26.7656,95637.49995708479,0
+IHG.US,D,20140317,000000,26.843,27.088,26.8182,26.8846,110838.85648630079,0
+IHG.US,D,20140318,000000,26.962,27.1823,26.962,27.1148,145256.62279777438,0
+IHG.US,D,20140319,000000,27.2576,27.3003,26.7914,26.9829,169923.5454947184,0
+IHG.US,D,20140320,000000,26.6188,26.7656,26.5662,26.6039,158403.5784910128,0
+IHG.US,D,20140321,000000,27.6118,27.7398,27.3945,27.4461,280688.81451240956,0
+IHG.US,D,20140324,000000,27.5404,27.5493,27.3529,27.4293,250807.262019336,0
+IHG.US,D,20140325,000000,27.7457,28.0235,27.7457,27.9104,429068.36851227353,0
+IHG.US,D,20140326,000000,28.0562,28.0562,27.7646,27.8082,168313.693612944,0
+IHG.US,D,20140327,000000,27.6614,27.8519,27.6277,27.7457,136859.58699615838,0
+IHG.US,D,20140328,000000,27.7239,27.9104,27.714,27.7556,114311.58017616479,0
+IHG.US,D,20140331,000000,27.7239,27.9719,27.706,27.9104,191981.64122232478,0
+IHG.US,D,20140401,000000,27.8697,28.1286,27.8697,28.1187,150597.25853330398,0
+IHG.US,D,20140402,000000,28.0671,28.1336,27.9907,28.0562,121969.7171491392,0
+IHG.US,D,20140403,000000,27.9788,27.9977,27.6277,27.7646,153335.11558458718,0
+IHG.US,D,20140404,000000,27.6029,27.7646,27.2904,27.3191,131651.00548512,0
+IHG.US,D,20140407,000000,27.4203,27.5047,27.1624,27.2229,137551.10759158558,0
+IHG.US,D,20140408,000000,27.5156,27.8171,27.5047,27.7457,172973.8972757136,0
+IHG.US,D,20140409,000000,27.9183,28.1286,27.8261,28.1286,110700.75397671839,0
+IHG.US,D,20140410,000000,27.9183,28.0324,27.3945,27.4203,128355.69815793118,0
+IHG.US,D,20140411,000000,27.3777,27.5602,27.3261,27.3529,113992.0291138464,0
+IHG.US,D,20140414,000000,27.6277,27.7457,27.4392,27.6435,98521.52389807199,0
+IHG.US,D,20140415,000000,27.714,27.7735,27.3608,27.6683,120183.45695220478,0
+IHG.US,D,20140416,000000,27.7556,27.8419,27.6207,27.8261,75467.47722544799,0
+IHG.US,D,20140417,000000,27.9392,28.0761,27.8697,28.0235,109418.51753738399,0
+IHG.US,D,20140421,000000,28.087,28.1961,27.957,28.1187,78804.11450076,0
+IHG.US,D,20140422,000000,28.4709,28.4798,28.3508,28.4282,86353.3823420928,0
+IHG.US,D,20140423,000000,28.3866,28.3945,28.205,28.3072,76425.122364888,0
+IHG.US,D,20140424,000000,28.8062,28.9441,28.6008,28.8687,125832.55522738559,0
+IHG.US,D,20140425,000000,28.833,29.083,28.7973,28.9986,146620.51108584,0
+IHG.US,D,20140428,000000,28.8756,28.9709,28.574,28.833,165360.11439340797,0
+IHG.US,D,20140429,000000,29.0046,29.1266,28.8935,29.0334,124993.85969473919,0
+IHG.US,D,20140430,000000,29.1861,29.6534,29.1861,29.6534,149285.7887160288,0
+IHG.US,D,20140501,000000,29.5194,29.6603,29.4718,29.5581,129043.18656329758,0
+IHG.US,D,20140502,000000,31.8318,32.055,31.7277,31.7872,276689.89001961116,0
+IHG.US,D,20140505,000000,31.6344,31.9608,31.2545,31.9608,103601.07532716478,0
+IHG.US,D,20140506,000000,31.9866,32.1503,31.9092,31.9717,140752.6664998608,0
+IHG.US,D,20140507,000000,32.5719,32.6403,32.3655,32.5897,144923.96711775838,0
+IHG.US,D,20140508,000000,32.4876,32.684,32.1155,32.2108,116896.21400513759,0
+IHG.US,D,20140509,000000,32.0124,32.0273,31.815,31.9529,118258.0861981728,0
+IHG.US,D,20140512,000000,31.9796,31.9965,31.8576,31.9866,150800.8841313744,0
+IHG.US,D,20140513,000000,32.064,32.3308,32.0451,32.2892,75441.26799005279,0
+IHG.US,D,20140514,000000,32.064,32.1155,31.8745,31.8904,135207.39711874558,0
+IHG.US,D,20140515,000000,31.9866,32.0451,31.7019,31.9429,154263.5273460864,0
+IHG.US,D,20140516,000000,31.685,31.8824,31.685,31.8656,95383.47198325439,0
+IHG.US,D,20140519,000000,31.685,31.9092,31.685,31.8745,56188.568497247994,0
+IHG.US,D,20140520,000000,31.8219,31.8904,31.6503,31.7277,49559.6480372928,0
+IHG.US,D,20140521,000000,32.0917,32.3229,32.0451,32.2534,134085.44023432798,0
+IHG.US,D,20140522,000000,32.305,32.3655,32.1751,32.2445,420651.17176035355,0
+IHG.US,D,20140523,000000,32.305,32.4261,32.2792,32.4102,140623.6364179152,0
+IHG.US,D,20140527,000000,33.6919,33.8149,33.2534,33.3744,312501.78604460636,0
+IHG.US,D,20140528,000000,33.0282,33.4508,32.9766,33.0887,146031.81133696318,0
+IHG.US,D,20140529,000000,33.4974,33.8923,33.3576,33.6343,1770718.1203450463,0
+IHG.US,D,20140530,000000,33.7772,34.2861,33.7593,34.2861,606060.3431835744,0
+IHG.US,D,20140602,000000,34.0103,34.0797,33.2365,33.8843,1068722.903187403,0
+IHG.US,D,20140603,000000,33.6919,33.7444,33.3992,33.5649,143191.1334391296,0
+IHG.US,D,20140604,000000,33.3129,33.5818,33.2871,33.5441,185233.771155576,0
+IHG.US,D,20140605,000000,33.4677,33.5649,33.3397,33.4429,301566.48659971677,0
+IHG.US,D,20140606,000000,33.4508,33.5054,33.3665,33.3814,511866.36726825597,0
+IHG.US,D,20140609,000000,33.554,33.6343,33.4568,33.5103,239929.42128281278,0
+IHG.US,D,20140610,000000,33.4508,33.5193,33.3476,33.425,255028.96501299358,0
+IHG.US,D,20140611,000000,33.4161,33.5272,33.305,33.3893,243169.28599666557,0
+IHG.US,D,20140612,000000,33.7018,33.8149,33.4875,33.5441,133767.90526703998,0
+IHG.US,D,20140613,000000,33.4677,33.5361,33.305,33.3476,89921.87054590079,0
+IHG.US,D,20140616,000000,33.4161,33.4875,33.3208,33.4091,68741.7842040336,0
+IHG.US,D,20140617,000000,33.2613,33.4568,33.2097,33.4568,88280.7691911552,0
+IHG.US,D,20140618,000000,33.3397,33.4875,33.0887,33.4875,214009.49552447518,0
+IHG.US,D,20140619,000000,33.6046,33.8149,33.5867,33.8149,521161.5734059152,0
+IHG.US,D,20140620,000000,34.0887,34.1065,33.8486,33.9051,981210.2662028304,0
+IHG.US,D,20140623,000000,34.674,34.9249,34.6234,34.9249,709349.9318285424,0
+IHG.US,D,20140624,000000,34.7246,34.7335,34.4408,34.4765,299801.39540060156,0
+IHG.US,D,20140625,000000,34.4339,35.1829,34.424,34.9676,1200292.256823792,0
+IHG.US,D,20140626,000000,35.2007,35.7255,35.1829,35.6818,825258.259268784,0
+IHG.US,D,20140627,000000,35.5707,35.5886,35.3456,35.4924,214029.65647477919,0
+IHG.US,D,20140630,000000,35.3386,35.9229,35.2434,35.7602,273468.170161032,0
+IHG.US,D,20140701,000000,35.916,35.9943,35.7523,35.7602,173796.4640481168,0
+IHG.US,D,20140702,000000,35.8545,36.0449,35.8376,36.0152,102615.20485729919,0
+IHG.US,D,20140703,000000,36.4923,36.6471,36.3733,36.6233,132397.9686938832,0
+IHG.US,D,20140707,000000,36.285,36.2939,35.9943,36.2503,109556.62004696639,0
+IHG.US,D,20140708,000000,36.2344,36.3118,35.8376,36.0152,145558.0290048192,0
+IHG.US,D,20140709,000000,36.0251,36.2671,35.9834,36.2671,75019.9041286992,0
+IHG.US,D,20140710,000000,35.7156,35.9943,35.6739,35.9586,118211.7160124736,0
+IHG.US,D,20140711,000000,35.9834,36.1471,35.8545,36.1471,73385.85910655999,0
+IHG.US,D,20140714,000000,36.5092,36.5251,36.1818,36.1898,577420.7052292272,0
+IHG.US,D,20140715,000000,36.4566,36.4844,36.1719,36.2939,1098655.8661037518,0
+IHG.US,D,20140716,000000,36.285,36.3118,36.2265,36.2761,538563.4976608128,0
+IHG.US,D,20140717,000000,36.2413,36.3465,35.8902,35.8902,494170.09313891997,0
+IHG.US,D,20140718,000000,36.154,36.3277,36.1382,36.3118,373331.40530183516,0
+IHG.US,D,20140721,000000,36.1382,36.285,36.034,36.2344,61013.0839049952,0
+IHG.US,D,20140722,000000,36.3019,36.3544,36.2503,36.2761,405960.89532134397,0
+IHG.US,D,20140723,000000,36.3177,36.3177,36.1382,36.1818,277434.837133344,0
+IHG.US,D,20140724,000000,36.2671,36.2939,35.9765,36.0082,213453.05329608478,0
+IHG.US,D,20140725,000000,36.2007,36.2761,35.667,35.7255,312219.53274035035,0
+IHG.US,D,20140728,000000,35.8902,35.9943,35.8029,35.8376,273863.32478699036,0
+IHG.US,D,20140729,000000,35.7761,36.0787,35.6382,35.6739,159323.9258723904,0
+IHG.US,D,20140730,000000,35.5182,35.5598,35.1472,35.3118,248746.81289826718,0
+IHG.US,D,20140731,000000,35.1233,35.1908,34.7791,34.795,338974.12184127356,0
+IHG.US,D,20140801,000000,34.4676,34.6482,34.1551,34.1651,407358.0491774112,0
+IHG.US,D,20140804,000000,34.3565,34.5351,34.0887,34.4765,553927.149839976,0
+IHG.US,D,20140805,000000,32.9846,33.3476,32.9508,33.0103,515686.86735086393,0
+IHG.US,D,20140806,000000,32.8119,33.0808,32.7187,32.9429,153119.39341633438,0
+IHG.US,D,20140807,000000,32.4925,32.6483,32.2009,32.2534,205512.6630188544,0
+IHG.US,D,20140808,000000,31.8745,32.0273,31.7713,32.0035,201628.65594278878,0
+IHG.US,D,20140811,000000,32.1235,32.3814,32.1086,32.2534,198501.69255063837,0
+IHG.US,D,20140812,000000,32.0451,32.3149,32.0124,32.1751,93635.51759189759,0
+IHG.US,D,20140813,000000,32.305,32.3814,32.1751,32.3388,56625.053071329596,0
+IHG.US,D,20140814,000000,32.2961,32.3993,32.2108,32.3229,85772.74697333759,0
+IHG.US,D,20140815,000000,32.5024,32.6582,32.2366,32.433,85304.0048787696,0
+IHG.US,D,20140818,000000,32.7881,32.7951,32.684,32.7266,94100.2274964048,0
+IHG.US,D,20140819,000000,32.5203,32.5292,32.1681,32.4608,109089.8940474288,0
+IHG.US,D,20140820,000000,32.4052,32.5669,32.3328,32.4895,89256.5591858688,0
+IHG.US,D,20140821,000000,32.7852,32.7852,32.5868,32.7336,260869.59231606236,0
+IHG.US,D,20140822,000000,32.7594,33.0103,32.6731,32.9846,230477.9677802976,0
+IHG.US,D,20140825,000000,33.2097,33.3903,33.055,33.3903,219605.16728135038,0
+IHG.US,D,20140826,000000,33.0808,33.1919,32.9935,33.1423,320708.3008658496,0
+IHG.US,D,20140827,000000,33.2792,33.3417,33.1919,33.2286,76260.8106199104,0
+IHG.US,D,20140828,000000,33.0371,33.2008,33.0282,33.1849,221035.58670541918,0
+IHG.US,D,20140829,000000,33.177,33.2455,33.0709,33.2197,143940.1127429232,0
+IHG.US,D,20140902,000000,33.0203,33.0808,32.7852,32.8983,434430.17324562237,0
+IHG.US,D,20140903,000000,33.3675,33.3903,33.1076,33.2197,100678.74558059999,0
+IHG.US,D,20140904,000000,33.0203,33.1076,32.7762,32.8635,119754.02871072959,0
+IHG.US,D,20140905,000000,32.43,32.6225,32.3953,32.6225,69849.62842323839,0
+IHG.US,D,20140908,000000,31.9271,32.0937,31.8408,31.9439,125210.58991050719,0
+IHG.US,D,20140909,000000,32.1007,32.3774,32.0937,32.2991,99516.4667955744,0
+IHG.US,D,20140910,000000,32.3169,32.5352,32.2316,32.5352,110953.7739030336,0
+IHG.US,D,20140911,000000,32.6443,32.7594,32.4657,32.7425,126025.09230278879,0
+IHG.US,D,20140912,000000,33.0808,33.1314,32.8903,33.0371,144553.0056321648,0
+IHG.US,D,20140915,000000,33.4191,33.4796,33.2534,33.3218,207318.0761185776,0
+IHG.US,D,20140916,000000,33.1234,33.5907,33.0629,33.4697,132028.01525580478,0
+IHG.US,D,20140917,000000,33.4994,33.67,33.4012,33.5133,61460.657001743995,0
+IHG.US,D,20140918,000000,34.0668,34.3109,34.051,34.2851,226091.95304166237,0
+IHG.US,D,20140919,000000,34.6759,34.7345,34.4934,34.5539,167560.6821190896,0
+IHG.US,D,20140922,000000,34.424,34.4855,34.2692,34.3625,556589.4033276192,0
+IHG.US,D,20140923,000000,34.0252,34.3714,33.9815,34.0956,173379.13237682398,0
+IHG.US,D,20140924,000000,33.7563,33.8516,33.4994,33.8347,119116.94268112318,0
+IHG.US,D,20140925,000000,33.4796,33.5391,33.2623,33.4528,147769.685253168,0
+IHG.US,D,20140926,000000,33.2881,33.3417,33.1671,33.306,112242.05862745919,0
+IHG.US,D,20140929,000000,33.1314,33.4597,33.0887,33.426,281802.7070167056,0
+IHG.US,D,20140930,000000,33.306,33.5837,33.2097,33.5212,300947.54542538396,0
+IHG.US,D,20141001,000000,33.0471,33.0887,32.561,32.6641,144288.8971831824,0
+IHG.US,D,20141002,000000,32.2743,32.4211,31.3378,31.7614,206745.50512994398,0
+IHG.US,D,20141003,000000,31.8219,32.0937,31.7802,32.057,214943.95557106557,0
+IHG.US,D,20141006,000000,32.2931,32.3953,32.1175,32.3328,138290.00642022718,0
+IHG.US,D,20141007,000000,31.7356,31.7554,31.069,31.0938,169462.86778027198,0
+IHG.US,D,20141008,000000,31.2168,31.5888,30.9648,31.5283,170629.17875535839,0
+IHG.US,D,20141009,000000,31.3646,31.3646,30.3686,30.4182,140572.22599464,0
+IHG.US,D,20141010,000000,30.4599,30.7991,30.4539,30.4787,259201.27367840637,0
+IHG.US,D,20141013,000000,30.7039,30.7565,29.8042,29.821,230497.12068308637,0
+IHG.US,D,20141014,000000,29.8042,30.1077,29.7426,29.821,386512.63461059035,0
+IHG.US,D,20141015,000000,29.8448,29.8895,29.0661,29.7169,204503.60745613917,0
+IHG.US,D,20141016,000000,28.9709,29.6643,28.9709,29.5085,198903.90350920317,0
+IHG.US,D,20141017,000000,29.8716,30.323,29.8369,30.2277,463387.3461672576,0
+IHG.US,D,20141020,000000,30.945,31.7614,30.945,31.7554,233557.55293923357,0
+IHG.US,D,20141021,000000,31.5977,31.7455,31.5035,31.7356,163766.39127187678,0
+IHG.US,D,20141022,000000,31.5699,31.6662,31.3547,31.3547,188823.42835720317,0
+IHG.US,D,20141023,000000,31.2247,31.5888,31.2247,31.3735,116699.64473967359,0
+IHG.US,D,20141024,000000,30.938,31.1989,30.938,31.1721,134683.21241084157,0
+IHG.US,D,20141027,000000,31.4955,31.9271,31.4301,31.9171,114805.52345861279,0
+IHG.US,D,20141028,000000,31.8666,32.0739,31.6662,32.0739,177367.97639447037,0
+IHG.US,D,20141029,000000,32.0154,32.3328,31.7971,31.936,150619.4355786384,0
+IHG.US,D,20141030,000000,32.1175,32.7951,32.0828,32.7167,312934.2384286272,0
+IHG.US,D,20141031,000000,33.0709,33.1125,32.7762,32.9578,175958.7259682208,0
+IHG.US,D,20141103,000000,33.0629,33.426,32.9846,33.3218,134558.21451895678,0
+IHG.US,D,20141104,000000,33.5768,33.5768,33.1919,33.4697,196096.4911793712,0
+IHG.US,D,20141105,000000,33.6353,33.67,33.4111,33.6274,120127.0062913536,0
+IHG.US,D,20141106,000000,33.3218,33.4895,33.2623,33.3417,82048.0114046736,0
+IHG.US,D,20141107,000000,33.2286,33.2623,33.0024,33.1671,70573.406539152,0
+IHG.US,D,20141110,000000,33.547,33.9736,33.5212,33.9736,198328.30837802397,0
+IHG.US,D,20141111,000000,33.9895,35.2821,33.8188,35.2662,1132929.4816205518,0
+IHG.US,D,20141112,000000,34.8486,34.9458,34.6412,34.8238,166468.96666012798,0
+IHG.US,D,20141113,000000,34.7613,34.9795,34.6849,34.8743,75714.448866672,0
+IHG.US,D,20141114,000000,34.8049,34.9894,34.7186,34.9359,63713.64319821599,0
+IHG.US,D,20141117,000000,34.8337,35.1283,34.7613,35.0737,99348.122860536,0
+IHG.US,D,20141118,000000,34.9011,35.1521,34.8486,35.0301,90276.70327125119,0
+IHG.US,D,20141119,000000,35.1789,35.2473,34.9894,35.0668,241329.5992814256,0
+IHG.US,D,20141120,000000,35.4577,35.4904,35.1789,35.2721,209569.04622001917,0
+IHG.US,D,20141121,000000,35.5162,35.6809,35.4477,35.5489,143148.7954434912,0
+IHG.US,D,20141124,000000,35.8644,36.0459,35.7602,35.9953,120667.3197595008,0
+IHG.US,D,20141125,000000,35.8545,36.0459,35.7761,36.0023,140520.8155713648,0
+IHG.US,D,20141126,000000,36.1749,36.279,36.0548,36.2463,92675.8563574272,0
+IHG.US,D,20141128,000000,36.661,36.9645,36.6104,36.7473,127593.61423643999,0
+IHG.US,D,20141201,000000,36.0459,36.1253,35.4656,35.6481,261492.56568045597,0
+IHG.US,D,20141202,000000,35.7682,35.9398,35.0668,35.3525,172814.625768312,0
+IHG.US,D,20141203,000000,35.2721,35.4477,35.1005,35.4388,196729.54501891678,0
+IHG.US,D,20141204,000000,35.5102,35.8029,35.3594,35.6719,113745.05747262239,0
+IHG.US,D,20141205,000000,35.8217,35.8723,35.6987,35.8118,119828.62422685439,0
+IHG.US,D,20141208,000000,35.412,35.6481,35.1868,35.3525,176004.0881064048,0
+IHG.US,D,20141209,000000,34.6928,34.7811,34.2692,34.3377,229946.72673978718,0
+IHG.US,D,20141210,000000,34.424,34.5351,34.0768,34.172,125949.48873914879,0
+IHG.US,D,20141211,000000,34.3893,34.5966,34.1998,34.2514,96842.11673774879,0
+IHG.US,D,20141212,000000,34.172,34.172,33.1423,33.1592,153810.91401176158,0
+IHG.US,D,20141215,000000,33.3903,33.5212,32.5451,32.6294,277263.46905575995,0
+IHG.US,D,20141216,000000,33.0471,33.7474,32.7524,33.2375,635646.5377546943,0
+IHG.US,D,20141217,000000,33.7563,34.1293,33.5907,33.9379,201245.5978870128,0
+IHG.US,D,20141218,000000,34.4855,35.2721,34.4498,35.2583,127042.21224562559,0
+IHG.US,D,20141219,000000,35.2662,35.3168,34.8148,35.1968,140925.04262495998,0
+IHG.US,D,20141222,000000,35.2821,35.4656,35.2583,35.4388,94174.8230125296,0
+IHG.US,D,20141223,000000,35.3089,35.3783,35.1283,35.2583,86609.42641095359,0
+IHG.US,D,20141224,000000,35.3436,35.535,35.3436,35.5102,37362.2731033728,0
+IHG.US,D,20141226,000000,35.5777,35.7255,35.4477,35.5489,76419.07407979679,0
+IHG.US,D,20141229,000000,35.3594,35.412,35.1382,35.1789,106966.94598041759,0
+IHG.US,D,20141230,000000,35.1968,35.2394,34.919,34.9458,88040.85388253759,0
+IHG.US,D,20141231,000000,35.0837,35.162,34.666,34.7275,87077.16045800639,0
+IHG.US,D,20150102,000000,34.8238,34.8238,34.3476,34.4339,159191.87164789918,0
+IHG.US,D,20150105,000000,34.2613,34.3198,33.7474,33.8595,388783.76566233597,0
+IHG.US,D,20150106,000000,33.6621,33.6621,33.0471,33.2286,192808.2401847888,0
+IHG.US,D,20150107,000000,33.6621,34.1045,33.5996,34.0163,228611.0637821472,0
+IHG.US,D,20150108,000000,34.1234,34.5728,34.1234,34.4597,257759.76573167037,0
+IHG.US,D,20150109,000000,34.416,34.4339,33.9567,34.1045,129751.84396648318,0
+IHG.US,D,20150112,000000,34.6055,34.6928,34.4676,34.5638,207618.47427810717,0
+IHG.US,D,20150113,000000,34.9616,35.0053,34.1293,34.3893,248543.1873001968,0
+IHG.US,D,20150114,000000,34.547,34.7345,34.3565,34.7037,140989.55766593278,0
+IHG.US,D,20150115,000000,34.1452,34.2851,33.9111,33.92,259390.786611264,0
+IHG.US,D,20150116,000000,34.2156,34.2762,33.8427,34.2692,184255.965065832,0
+IHG.US,D,20150120,000000,34.5966,34.666,34.2851,34.4934,175340.7928414032,0
+IHG.US,D,20150121,000000,34.3803,34.7186,34.302,34.6244,834381.089281344,0
+IHG.US,D,20150122,000000,35.1283,35.542,35.0737,35.4993,276197.9628321936,0
+IHG.US,D,20150123,000000,35.7156,35.907,35.6203,35.6481,297873.000504024,0
+IHG.US,D,20150126,000000,35.6809,36.2294,35.665,36.0459,161868.2378007552,0
+IHG.US,D,20150127,000000,35.907,36.0965,35.7443,35.9239,124232.78382076319,0
+IHG.US,D,20150128,000000,35.1005,35.1442,34.4408,34.4676,226384.2868210704,0
+IHG.US,D,20150129,000000,34.8406,34.9101,34.5797,34.8833,147388.64329242238,0
+IHG.US,D,20150130,000000,34.8148,34.8912,34.4498,34.4765,216320.94847682878,0
+IHG.US,D,20150202,000000,34.3565,34.3565,33.5579,34.0252,223417.60298383678,0
+IHG.US,D,20150203,000000,33.7633,34.302,33.7216,34.2514,262582.2650443872,0
+IHG.US,D,20150204,000000,34.0589,34.5966,34.0341,34.3714,162270.44875932,0
+IHG.US,D,20150205,000000,34.5728,34.6928,34.4934,34.6849,133520.933625816,0
+IHG.US,D,20150206,000000,34.5202,34.6412,34.2514,34.3625,130584.49121403838,0
+IHG.US,D,20150209,000000,34.4408,34.5539,34.302,34.3109,324981.41428278235,0
+IHG.US,D,20150210,000000,35.1968,35.4815,35.0737,35.4299,160608.17840675518,0
+IHG.US,D,20150211,000000,35.3356,35.5102,35.2662,35.4577,283957.91260420316,0
+IHG.US,D,20150212,000000,35.5777,35.8902,35.4577,35.8723,266986.42463829595,0
+IHG.US,D,20150213,000000,34.9011,35.1184,34.7345,34.9795,353861.97559326235,0
+IHG.US,D,20150217,000000,33.0103,34.1541,33.0103,33.8,618200.259409128,0
+IHG.US,D,20150218,000000,34.7454,34.9011,34.5728,34.7186,248931.2855935488,0
+IHG.US,D,20150219,000000,34.1145,34.3476,34.051,34.0867,227411.48723905918,0
+IHG.US,D,20150220,000000,33.8803,34.1631,33.677,34.0956,305816.4149238,0
+IHG.US,D,20150223,000000,34.2851,34.4676,34.2156,34.4676,111965.85360829439,0
+IHG.US,D,20150224,000000,34.2692,34.5202,34.1234,34.3109,130118.773262016,0
+IHG.US,D,20150225,000000,34.5013,34.5202,34.3476,34.4765,74572.3310319504,0
+IHG.US,D,20150226,000000,34.666,34.7811,34.5351,34.7107,68989.7638927728,0
+IHG.US,D,20150227,000000,35.3694,35.6481,35.2295,35.4656,152254.48864829278,0
+IHG.US,D,20150302,000000,35.657,36.0628,35.5777,36.0628,352432.56421670876,0
+IHG.US,D,20150303,000000,35.6203,35.907,35.6065,35.7761,161916.6240814848,0
+IHG.US,D,20150304,000000,35.5965,35.5965,35.3525,35.4815,164914.5573916896,0
+IHG.US,D,20150305,000000,35.3356,35.6283,35.3019,35.4388,154187.9237824464,0
+IHG.US,D,20150306,000000,35.0668,35.1442,34.6581,34.7037,178869.96719211838,0
+IHG.US,D,20150309,000000,34.9527,35.1085,34.8238,35.0222,146233.42084000318,0
+IHG.US,D,20150310,000000,34.6849,34.7275,34.2613,34.2692,143118.55401803518,0
+IHG.US,D,20150311,000000,33.9815,34.1145,33.8109,33.9567,120742.92332314079,0
+IHG.US,D,20150312,000000,34.294,34.4934,34.2613,34.424,93182.9042575728,0
+IHG.US,D,20150313,000000,33.9012,34.0252,33.5996,33.9815,125014.02064504319,0
+IHG.US,D,20150316,000000,34.2692,34.6412,34.2514,34.6244,381265.7472939744,0
+IHG.US,D,20150317,000000,34.2762,34.547,34.2514,34.5013,194554.17848111517,0
+IHG.US,D,20150318,000000,34.2613,35.1789,34.2613,35.1085,189479.66728959838,0
+IHG.US,D,20150319,000000,34.6412,34.8585,34.4498,34.7345,239186.49026411038,0
+IHG.US,D,20150320,000000,35.04,35.2473,34.9101,35.1005,480559.4355886896,0
+IHG.US,D,20150323,000000,34.4855,34.7037,34.4676,34.5728,302383.0050870288,0
+IHG.US,D,20150324,000000,34.5202,34.6759,34.2256,34.2514,136544.0681239008,0
+IHG.US,D,20150325,000000,34.1045,34.1234,33.4697,33.5133,137466.43160030877,0
+IHG.US,D,20150326,000000,33.2455,33.426,32.8288,33.297,258907.93185148318,0
+IHG.US,D,20150327,000000,34.2762,34.3714,34.0589,34.3565,280354.1427373632,0
+IHG.US,D,20150330,000000,34.3565,34.4855,34.2424,34.3476,110365.07415415678,0
+IHG.US,D,20150331,000000,33.7811,34.1373,33.7563,33.9567,209766.62353299838,0
+IHG.US,D,20150401,000000,34.2077,34.2335,33.7633,34.1541,197665.01311302237,0
+IHG.US,D,20150402,000000,34.2742,34.3962,34.1075,34.168,105991.155985704,0
+IHG.US,D,20150406,000000,33.9587,34.5013,33.9587,34.3625,100185.8103456672,0
+IHG.US,D,20150407,000000,35.1442,35.2672,34.8803,34.9577,220159.59341471037,0
+IHG.US,D,20150408,000000,35.4428,35.4864,34.8972,35.0301,111684.60835155359,0
+IHG.US,D,20150409,000000,35.6253,35.8118,35.2672,35.3882,233116.028127576,0
+IHG.US,D,20150410,000000,35.3882,35.7047,35.3882,35.6541,141738.53696972638,0
+IHG.US,D,20150413,000000,35.5737,35.793,35.538,35.6541,195930.16333936318,0
+IHG.US,D,20150414,000000,36.0668,36.2592,36.0122,36.1362,172136.2097905824,0
+IHG.US,D,20150415,000000,36.039,36.1005,35.8465,35.8912,109550.5717618752,0
+IHG.US,D,20150416,000000,35.7751,35.8644,35.6104,35.663,107553.62963426398,0
+IHG.US,D,20150417,000000,35.7513,36.2245,35.5053,35.9249,472462.79794660315,0
+IHG.US,D,20150420,000000,36.5737,36.6352,36.4269,36.5568,194057.2110561216,0
+IHG.US,D,20150421,000000,37.5945,37.9903,37.3316,37.6818,505843.28336493595,0
+IHG.US,D,20150422,000000,37.8226,37.8931,37.277,37.6123,292494.0589629168,0
+IHG.US,D,20150423,000000,37.1738,37.4546,37.1461,37.3921,285528.45063288475,0
+IHG.US,D,20150424,000000,37.6024,37.8573,37.4893,37.6629,76722.496381872,0
+IHG.US,D,20150427,000000,37.8573,38.0389,37.6401,37.6728,228491.10612783837,0
+IHG.US,D,20150428,000000,37.6818,37.8316,37.3564,37.7443,237255.0712249872,0
+IHG.US,D,20150429,000000,39.2025,39.2809,38.0865,38.1639,1030087.4660723327,0
+IHG.US,D,20150430,000000,37.903,37.9377,37.3395,37.4268,624562.0472775551,0
+IHG.US,D,20150501,000000,37.5062,37.7631,37.2869,37.7532,209934.96746803678,0
+IHG.US,D,20150504,000000,37.7532,37.771,37.4546,37.649,112365.04042431359,0
+IHG.US,D,20150505,000000,37.2869,37.3752,36.6907,36.7503,194678.1683254848,0
+IHG.US,D,20150506,000000,36.908,36.9258,36.5846,36.7939,388957.14983495034,0
+IHG.US,D,20150507,000000,36.6808,36.9179,36.6808,36.8395,222332.9438574816,0
+IHG.US,D,20150508,000000,37.9476,38.2869,37.7631,37.771,1049781.6903767951,0
+IHG.US,D,20150511,000000,37.8841,38.147,37.6907,37.7075,813433.8619154879,0
+IHG.US,D,20150512,000000,37.6302,37.779,37.4,37.6401,273930.8639705088,0
+IHG.US,D,20150513,000000,37.7879,37.7879,37.4189,37.5171,137753.7251421408,0
+IHG.US,D,20150514,000000,37.9288,38.1926,37.9188,38.1817,102119.24547982079,0
+IHG.US,D,20150515,000000,38.147,38.2631,37.9556,38.2274,150443.02726347838,0
+IHG.US,D,20150518,000000,37.8841,38.27,37.8841,38.2532,180933.44045573278,0
+IHG.US,D,20150519,000000,37.9109,38.0389,37.8058,37.9982,135820.29000798718,0
+IHG.US,D,20150520,000000,38.0508,38.0964,37.8385,38.0071,112365.04042431359,0
+IHG.US,D,20150521,000000,38.1034,38.1034,37.9288,38.018,65232.77080362239,0
+IHG.US,D,20150522,000000,37.7879,37.7879,37.533,37.5945,71154.04190790719,0
+IHG.US,D,20150526,000000,37.2869,37.3048,36.6987,36.8673,187180.3109074272,0
+IHG.US,D,20150527,000000,37.277,37.4268,37.2056,37.3643,107812.6978456704,0
+IHG.US,D,20150528,000000,37.6302,37.6818,37.4268,37.655,181873.94878741438,0
+IHG.US,D,20150529,000000,37.3643,37.3643,36.6719,36.7503,139007.7362510496,0
+IHG.US,D,20150601,000000,37.3316,37.3316,36.8028,36.9368,338809.81009629596,0
+IHG.US,D,20150602,000000,36.7245,36.8296,36.5846,36.6987,80116.59236555039,0
+IHG.US,D,20150603,000000,36.9616,37.1113,36.7939,36.8822,144925.9832127888,0
+IHG.US,D,20150604,000000,36.5409,36.8118,36.3396,36.5677,253194.31853532957,0
+IHG.US,D,20150605,000000,35.9884,36.3981,35.8376,36.3396,346548.5908704864,0
+IHG.US,D,20150608,000000,36.1431,36.2671,35.9705,36.1521,389125.49376998877,0
+IHG.US,D,20150609,000000,35.9249,36.1431,35.8644,36.1005,502953.2111388575,0
+IHG.US,D,20150610,000000,36.6024,37.277,36.5925,37.155,218250.3514209216,0
+IHG.US,D,20150611,000000,36.7939,37.3048,36.777,37.1996,401213.9995722672,0
+IHG.US,D,20150612,000000,36.8118,37.1213,36.7582,36.9179,374669.0843545056,0
+IHG.US,D,20150615,000000,36.4784,36.5677,36.3485,36.5409,258886.76285366397,0
+IHG.US,D,20150616,000000,36.5677,36.9368,36.5409,36.8296,209705.13263457117,0
+IHG.US,D,20150617,000000,36.8118,36.9883,36.531,36.8673,292131.1618574448,0
+IHG.US,D,20150618,000000,36.7155,37.4893,36.6987,37.3921,792030.9970727615,0
+IHG.US,D,20150619,000000,37.3395,37.8474,37.3316,37.6996,270271.6514903328,0
+IHG.US,D,20150622,000000,38.0389,38.1381,37.7879,37.8226,198890.79889150558,0
+IHG.US,D,20150623,000000,38.0508,38.0696,37.7631,37.903,227673.57959301118,0
+IHG.US,D,20150624,000000,37.8058,37.9714,37.533,37.533,215968.13184650877,0
+IHG.US,D,20150625,000000,37.6024,37.6123,37.2969,37.3643,105193.79040118078,0
+IHG.US,D,20150626,000000,37.4189,37.6629,37.2334,37.3752,133653.9958978224,0
+IHG.US,D,20150629,000000,36.4963,36.6193,35.8812,35.8812,666004.8967224575,0
+IHG.US,D,20150630,000000,36.0916,36.1789,35.3555,35.538,855694.2378952175,0
+IHG.US,D,20150701,000000,36.4963,36.6104,36.0668,36.2076,212551.858817496,0
+IHG.US,D,20150702,000000,35.8465,35.8912,35.6104,35.7513,275852.20253447996,0
+IHG.US,D,20150706,000000,35.3376,35.7047,35.3098,35.6164,213917.763200592,0
+IHG.US,D,20150707,000000,35.0728,35.3813,34.6174,35.2751,181812.45788898718,0
+IHG.US,D,20150708,000000,34.5738,34.8357,34.4934,34.6174,193994.71211017919,0
+IHG.US,D,20150709,000000,35.4061,35.4596,34.9755,34.9755,201963.32771783517,0
+IHG.US,D,20150710,000000,36.5737,36.7423,36.4963,36.6808,320935.1115567696,0
+IHG.US,D,20150713,000000,36.6987,36.8485,36.6104,36.6352,86865.4704798144,0
+IHG.US,D,20150714,000000,36.654,36.9883,36.6024,36.9179,77208.3752841984,0
+IHG.US,D,20150715,000000,36.9,37.2056,36.8028,37.1461,170719.9030317264,0
+IHG.US,D,20150716,000000,37.533,37.6203,37.4,37.4268,158475.14986459198,0
+IHG.US,D,20150717,000000,37.6401,37.655,37.3395,37.4893,178624.0035984096,0
+IHG.US,D,20150720,000000,37.5687,37.655,37.4268,37.4615,132631.8357174096,0
+IHG.US,D,20150721,000000,37.1014,37.1113,36.6987,36.8485,182156.2020916704,0
+IHG.US,D,20150722,000000,36.7671,36.9536,36.6719,36.9258,104283.5234949552,0
+IHG.US,D,20150723,000000,36.5737,36.6302,36.0122,36.1005,127506.92215013278,0
+IHG.US,D,20150724,000000,36.2076,36.2334,35.6025,35.6789,113275.30733053919,0
+IHG.US,D,20150727,000000,35.3882,35.4061,34.9497,35.0033,132287.0834672112,0
+IHG.US,D,20150728,000000,35.6025,35.7047,35.3267,35.6253,144812.07384357118,0
+IHG.US,D,20150729,000000,35.9249,36.2334,35.8644,36.0568,224392.3849310352,0
+IHG.US,D,20150730,000000,37.2244,37.771,35.1352,35.8217,1015397.1896333231,0
+IHG.US,D,20150731,000000,36.786,37.2056,36.6352,36.7423,330954.09581034235,0
+IHG.US,D,20150803,000000,36.6719,36.6719,36.1789,36.3187,132133.86024490077,0
+IHG.US,D,20150804,000000,36.7423,36.7939,36.5568,36.6024,163026.48439571998,0
+IHG.US,D,20150805,000000,36.6808,36.786,36.161,36.161,129899.0189037024,0
+IHG.US,D,20150806,000000,36.1521,36.1977,35.4338,35.5648,161047.68712338238,0
+IHG.US,D,20150807,000000,35.5826,35.6253,35.4061,35.5926,119540.32263750718,0
+IHG.US,D,20150810,000000,35.3991,35.663,35.3882,35.5826,167014.3203658512,0
+IHG.US,D,20150811,000000,35.1789,35.2672,34.7394,34.9249,126152.106289704,0
+IHG.US,D,20150812,000000,34.2742,34.547,33.9022,34.5202,156197.97052775518,0
+IHG.US,D,20150813,000000,34.299,34.6511,34.2583,34.5549,99846.09833304479,0
+IHG.US,D,20150814,000000,34.4408,34.547,34.3704,34.5013,156197.97052775518,0
+IHG.US,D,20150817,000000,34.1591,34.5738,34.1591,34.5648,74001.7761383472,0
+IHG.US,D,20150818,000000,34.4855,34.6511,34.423,34.4587,84701.19246467999,0
+IHG.US,D,20150819,000000,34.2117,34.2305,33.8188,34.0291,105878.2546640016,0
+IHG.US,D,20150820,000000,33.3784,33.4468,32.9399,32.9736,155629.4317291824,0
+IHG.US,D,20150821,000000,32.9736,33.0798,32.3854,32.4211,132402.00088394398,0
+IHG.US,D,20150824,000000,31.3497,32.2713,30.945,31.5174,264344.33210095676,0
+IHG.US,D,20150825,000000,33.2643,33.2643,31.938,31.938,1033614.6243280175,0
+IHG.US,D,20150826,000000,32.5659,32.5927,31.5303,32.3725,230409.42054926397,0
+IHG.US,D,20150827,000000,32.7237,33.3258,32.7078,33.1423,167919.54703450078,0
+IHG.US,D,20150828,000000,32.9111,33.5123,32.8844,33.5123,186451.49255393757,0
+IHG.US,D,20150831,000000,33.2127,33.4508,33.0252,33.1066,58421.393743415996,0
+IHG.US,D,20150901,000000,32.3606,32.4776,32.0005,32.0788,210293.83238344797,0
+IHG.US,D,20150902,000000,32.5927,32.6284,32.2386,32.4876,71755.84627448159,0
+IHG.US,D,20150903,000000,33.0252,33.1492,32.6364,32.7693,382847.37384532316,0
+IHG.US,D,20150904,000000,32.0253,32.1592,31.9013,32.061,89949.08782881119,0
+IHG.US,D,20150908,000000,32.9022,33.0877,32.6433,32.9111,301825.5548111232,0
+IHG.US,D,20150909,000000,33.0342,33.0986,32.433,32.4429,167468.9497952064,0
+IHG.US,D,20150910,000000,32.8119,33.3962,32.7951,33.2028,243307.38850624798,0
+IHG.US,D,20150911,000000,32.8675,33.2127,32.7336,33.2127,359230.83665921754,0
+IHG.US,D,20150914,000000,32.7336,32.7693,32.4509,32.6026,357763.11947708635,0
+IHG.US,D,20150915,000000,32.3437,32.4687,32.1949,32.4241,313578.38079083996,0
+IHG.US,D,20150916,000000,32.7614,32.9905,32.6026,32.93,500256.68403569754,0
+IHG.US,D,20150917,000000,32.8417,33.3367,32.68,32.8586,749723.2428598176,0
+IHG.US,D,20150918,000000,32.4776,32.6026,32.0005,32.0253,211199.05905209758,0
+IHG.US,D,20150921,000000,32.061,32.2207,31.6731,31.8576,152551.8626652768,0
+IHG.US,D,20150922,000000,31.1146,31.1146,30.5749,30.7267,679475.4356680751,0
+IHG.US,D,20150923,000000,30.9916,31.0858,30.7853,30.814,100570.88449647359,0
+IHG.US,D,20150924,000000,30.814,30.8934,30.5382,30.8408,299778.21030775196,0
+IHG.US,D,20150925,000000,31.2297,31.2644,30.8309,30.9549,270411.77009494556,0
+IHG.US,D,20150928,000000,30.6176,30.6632,29.8389,29.8934,277624.3500662016,0
+IHG.US,D,20150929,000000,29.9024,29.9291,29.5036,29.6643,433361.64287951036,0
+IHG.US,D,20150930,000000,30.6265,30.7853,30.3547,30.6434,280806.75607168797,0
+IHG.US,D,20151001,000000,31.185,31.2138,30.6989,30.8934,190405.05490855197,0
+IHG.US,D,20151002,000000,31.2644,31.7783,30.937,31.7783,543536.1960532943,0
+IHG.US,D,20151005,000000,31.7783,32.0352,31.7525,32.0253,312859.6429125024,0
+IHG.US,D,20151006,000000,32.3884,32.5749,32.2663,32.4429,471443.661908736,0
+IHG.US,D,20151007,000000,32.5749,32.7177,32.3338,32.68,143963.2978357728,0
+IHG.US,D,20151008,000000,32.5481,33.2316,32.4876,33.178,80342.3950089552,0
+IHG.US,D,20151009,000000,32.8417,32.9736,32.6026,32.8923,93905.6743259712,0
+IHG.US,D,20151012,000000,32.2306,32.4598,32.2306,32.3884,248901.04416809278,0
+IHG.US,D,20151013,000000,31.7862,32.3278,31.7783,32.0183,314255.7887210544,0
+IHG.US,D,20151014,000000,31.93,32.0431,31.6096,31.6374,142268.7699627216,0
+IHG.US,D,20151015,000000,31.6374,32.061,31.4866,32.0253,140120.62070783039,0
+IHG.US,D,20151016,000000,31.5045,31.6007,31.1771,31.4509,168482.03754798239,0
+IHG.US,D,20151019,000000,31.4965,31.7247,31.4777,31.6989,83816.1267463344,0
+IHG.US,D,20151020,000000,33.2732,33.8675,33.1066,33.6879,269233.3625496768,0
+IHG.US,D,20151021,000000,33.7444,33.8784,33.2316,33.2574,204984.4461208896,0
+IHG.US,D,20151022,000000,33.2911,33.8575,33.2911,33.5837,148933.980133224,0
+IHG.US,D,20151023,000000,34.3625,34.3625,33.8228,33.8863,256400.91768118078,0
+IHG.US,D,20151026,000000,33.919,34.1482,33.8863,34.0103,95938.90616412958,0
+IHG.US,D,20151027,000000,33.9012,34.7236,33.6284,34.2742,327926.92912219674,0
+IHG.US,D,20151028,000000,34.8138,34.8138,34.2295,34.5738,287361.0810155184,0
+IHG.US,D,20151029,000000,34.5916,34.8486,34.5053,34.7335,128256.9095014416,0
+IHG.US,D,20151030,000000,34.9636,35.5311,34.919,35.292,143171.9805363408,0
+IHG.US,D,20151102,000000,35.5132,35.5936,35.3098,35.538,136621.68778257119,0
+IHG.US,D,20151103,000000,35.3991,35.8941,35.3178,35.7612,189277.04973904317,0
+IHG.US,D,20151104,000000,35.8227,35.8406,35.3872,35.4864,190217.55807072477,0
+IHG.US,D,20151105,000000,35.3257,35.4686,35.1124,35.2721,111645.29449846079,0
+IHG.US,D,20151106,000000,36.91,37.282,34.9993,35.4051,887961.8388567695,0
+IHG.US,D,20151109,000000,35.6809,35.7443,35.0886,35.2384,246063.3904128048,0
+IHG.US,D,20151110,000000,34.9993,35.0698,34.7236,34.919,161706.95019832317,0
+IHG.US,D,20151111,000000,35.0618,35.3098,34.9289,35.0251,93226.25030072639,0
+IHG.US,D,20151112,000000,34.6006,34.6283,34.1581,34.1581,145318.1136962016,0
+IHG.US,D,20151113,000000,33.8575,33.9012,33.5768,33.5768,99329.9780052624,0
+IHG.US,D,20151116,000000,33.1314,33.3179,32.8844,33.3,501725.409265344,0
+IHG.US,D,20151117,000000,33.3645,33.7067,33.1066,33.2216,593370.0330147216,0
+IHG.US,D,20151118,000000,33.3258,33.3962,33.0986,33.3536,127917.19748881919,0
+IHG.US,D,20151119,000000,33.6988,33.9478,33.6552,33.7524,99778.5591495264,0
+IHG.US,D,20151120,000000,33.6988,33.8387,33.4577,33.5123,90286.78374640319,0
+IHG.US,D,20151123,000000,33.2028,33.4419,32.9459,33.053,162156.53939010238,0
+IHG.US,D,20151124,000000,32.1046,32.8506,32.061,32.7425,1300192.7897226575,0
+IHG.US,D,20151125,000000,32.7782,33.0252,32.7177,32.9637,1044471.2960667216,0
+IHG.US,D,20151127,000000,33.1859,33.2732,33.1314,33.2474,62375.96414554559,0
+IHG.US,D,20151130,000000,34.1164,34.1164,33.8575,33.8575,420250.97689681913,0
+IHG.US,D,20151201,000000,34.8406,34.8585,34.5301,34.6988,317050.09643318877,0
+IHG.US,D,20151202,000000,34.7692,34.9289,34.3972,34.424,216330.02090446558,0
+IHG.US,D,20151203,000000,34.9478,34.9478,34.0163,34.0262,672810.2254975727,0
+IHG.US,D,20151204,000000,34.1254,34.672,34.1254,34.6283,360588.676662192,0
+IHG.US,D,20151207,000000,34.7434,34.8138,34.2295,34.3466,437428.10655582714,0
+IHG.US,D,20151208,000000,33.4072,33.6284,33.2385,33.3645,253210.44729557278,0
+IHG.US,D,20151209,000000,33.4419,33.6552,33.1066,33.3645,348269.32797893276,0
+IHG.US,D,20151210,000000,34.045,34.0976,33.7583,33.8387,384205.21384829754,0
+IHG.US,D,20151211,000000,33.679,33.7365,33.4577,33.6016,1078146.1313594927,0
+IHG.US,D,20151214,000000,33.9805,34.0688,33.5579,34.045,217355.20522742398,0
+IHG.US,D,20151215,000000,34.1254,34.2672,33.9895,34.0163,144979.40973109438,0
+IHG.US,D,20151216,000000,34.177,34.7434,33.8575,34.4875,196734.58525649278,0
+IHG.US,D,20151217,000000,34.0877,34.1412,33.7444,33.7524,135375.74105378398,0
+IHG.US,D,20151218,000000,33.547,33.547,33.1592,33.1939,317533.95924048475,0
+IHG.US,D,20151221,000000,34.2107,34.3714,33.9557,34.1164,268605.34894770716,0
+IHG.US,D,20151222,000000,34.1164,34.4498,34.0163,34.3972,157658.63137728,0
+IHG.US,D,20151223,000000,34.788,35.0618,34.7613,35.0251,264086.2719370656,0
+IHG.US,D,20151224,000000,34.8228,35.044,34.7523,34.9101,34277.6477068608,0
+IHG.US,D,20151228,000000,34.5847,34.796,34.5847,34.7692,57475.84517415839,0
+IHG.US,D,20151229,000000,34.5916,35.0341,34.5569,34.9478,140900.84948459518,0
+IHG.US,D,20151230,000000,34.7791,34.8753,34.6283,34.6283,102849.07188082559,0
+IHG.US,D,20151231,000000,34.6462,34.6462,34.2484,34.2821,99551.7484586064,0
+IHG.US,D,20160104,000000,33.9091,33.9805,33.3258,33.7524,311969.53695658076,0
+IHG.US,D,20160105,000000,33.8863,33.919,33.3962,33.5669,369909.0839877312,0
+IHG.US,D,20160106,000000,32.7782,32.9826,32.6989,32.9111,1121361.1283361167,0
+IHG.US,D,20160107,000000,31.93,32.2386,31.8318,32.185,1193571.6040399536,0
+IHG.US,D,20160108,000000,32.9736,33.0619,32.3973,32.4925,697064.8567607999,0
+IHG.US,D,20160111,000000,32.93,32.9994,32.557,32.9111,408312.67017430556,0
+IHG.US,D,20160112,000000,32.5312,32.6364,32.1761,32.5312,591403.3323125663,0
+IHG.US,D,20160113,000000,32.0888,32.3189,31.1146,31.1583,365318.43560351036,0
+IHG.US,D,20160114,000000,30.0889,30.3458,29.5125,30.1325,650085.8103624191,0
+IHG.US,D,20160115,000000,28.5562,29.0165,28.5036,28.9193,461316.81657103676,0
+IHG.US,D,20160119,000000,28.8131,28.8429,28.2645,28.5304,392341.16534347675,0
+IHG.US,D,20160120,000000,28.213,28.5562,27.5384,28.4153,452045.80357374233,0
+IHG.US,D,20160121,000000,27.6713,28.7863,27.5037,28.583,534538.3639326191,0
+IHG.US,D,20160122,000000,29.2387,29.5294,29.1415,29.4252,216800.77909406397,0
+IHG.US,D,20160125,000000,29.079,29.2724,28.6901,28.7169,419612.88281969755,0
+IHG.US,D,20160126,000000,28.7784,29.3627,28.7615,29.3548,149527.7201196768,0
+IHG.US,D,20160127,000000,29.45,29.7605,29.1058,29.1841,477811.49806225434,0
+IHG.US,D,20160128,000000,29.3885,29.3885,28.9123,29.1246,293443.63972223515,0
+IHG.US,D,20160129,000000,29.0086,29.5125,28.8925,29.327,197261.79410694237,0
+IHG.US,D,20160201,000000,29.8567,30.2377,29.6276,30.1404,253668.10086747358,0
+IHG.US,D,20160202,000000,29.8567,29.8756,29.45,29.5393,952496.0327323583,0
+IHG.US,D,20160203,000000,29.697,29.7873,29.0611,29.6901,291501.1321604448,0
+IHG.US,D,20160204,000000,29.4788,30.0075,29.3448,29.9291,180164.3002016352,0
+IHG.US,D,20160205,000000,29.7873,29.9192,29.3012,29.3796,380249.63539865275,0
+IHG.US,D,20160208,000000,28.5135,28.6365,27.9104,28.5671,357767.1516671472,0
+IHG.US,D,20160209,000000,27.9808,29.0443,27.9729,28.7784,269388.60186701757,0
+IHG.US,D,20160210,000000,29.3627,29.7347,29.2903,29.3012,203831.23976350078,0
+IHG.US,D,20160211,000000,28.5036,28.9728,28.328,28.5492,164507.3061955488,0
+IHG.US,D,20160212,000000,28.9123,29.5581,28.8131,29.5294,227190.72483323037,0
+IHG.US,D,20160216,000000,29.4609,29.7059,29.2724,29.5938,256854.53906302078,0
+IHG.US,D,20160217,000000,30.7079,31.6295,30.6989,31.4321,208961.19356835357,0
+IHG.US,D,20160218,000000,31.1771,31.318,31.0958,31.1583,178724.80834992958,0
+IHG.US,D,20160219,000000,30.6027,31.3884,30.5849,31.3725,168829.8139407264,0
+IHG.US,D,20160222,000000,30.814,31.318,30.814,31.0174,179760.07314803998,0
+IHG.US,D,20160223,000000,31.8755,32.2564,31.7178,31.7525,369811.30337875674,0
+IHG.US,D,20160224,000000,31.0858,31.441,30.4261,31.4063,344453.86813390075,0
+IHG.US,D,20160225,000000,31.7862,32.805,31.7416,32.7951,364166.2372936368,0
+IHG.US,D,20160226,000000,32.7078,33.4151,32.7078,33.1492,140541.984569184,0
+IHG.US,D,20160229,000000,33.3645,33.7871,33.2216,33.4419,289958.81946218875,0
+IHG.US,D,20160301,000000,34.2583,34.3268,34.0103,34.2672,318112.5785142096,0
+IHG.US,D,20160302,000000,33.5292,33.8159,33.3447,33.8159,227179.6363105632,0
+IHG.US,D,20160303,000000,33.9736,34.2742,33.919,34.2672,151559.94391032,0
+IHG.US,D,20160304,000000,34.424,34.6888,34.299,34.5916,138284.9661826512,0
+IHG.US,D,20160307,000000,33.8307,34.2107,33.7772,34.0877,265210.24491651356,0
+IHG.US,D,20160308,000000,33.8307,34.0351,33.679,33.7067,132707.4392810496,0
+IHG.US,D,20160309,000000,33.929,34.1581,33.919,34.1254,141374.6318167392,0
+IHG.US,D,20160310,000000,33.929,34.2742,33.5579,34.0163,231716.8581764784,0
+IHG.US,D,20160311,000000,34.5847,35.0103,34.5222,34.9537,108994.1295334848,0
+IHG.US,D,20160314,000000,36.2909,36.406,36.1392,36.1491,335046.7687220544,0
+IHG.US,D,20160315,000000,35.0251,35.2275,34.8932,34.9993,186793.22066159037,0
+IHG.US,D,20160316,000000,34.8684,35.6362,34.8585,35.5658,270215.2008294816,0
+IHG.US,D,20160317,000000,35.3366,35.6809,35.2384,35.6035,118103.8549283472,0
+IHG.US,D,20160318,000000,35.786,36.1243,35.786,35.9636,237674.41899131038,0
+IHG.US,D,20160321,000000,36.0062,36.1243,35.8832,36.034,99523.5231281808,0
+IHG.US,D,20160322,000000,34.7523,35.1858,34.6888,35.0698,162682.7401930368,0
+IHG.US,D,20160323,000000,35.0976,35.1769,34.8228,34.8684,124439.43356137919,0
+IHG.US,D,20160324,000000,34.8684,35.044,34.7523,34.9735,83045.9784447216,0
+IHG.US,D,20160328,000000,35.2721,35.3178,35.1422,35.1591,75418.08289720319,0
+IHG.US,D,20160329,000000,35.1055,35.7364,35.0251,35.7057,201949.21505262237,0
+IHG.US,D,20160330,000000,35.9596,36.2999,35.9596,36.155,76814.22870575519,0
+IHG.US,D,20160331,000000,36.786,37.3147,36.6124,37.036,331600.2542675856,0
+IHG.US,D,20160401,000000,36.3455,36.7215,36.2552,36.656,255089.44786390557,0
+IHG.US,D,20160404,000000,36.9814,36.9814,36.5876,36.6759,195828.35054032799,0
+IHG.US,D,20160405,000000,36.4517,36.4517,36.1828,36.3455,216332.036999496,0
+IHG.US,D,20160406,000000,36.4517,36.8018,36.3455,36.786,194627.7659497248,0
+IHG.US,D,20160407,000000,36.281,36.4517,35.6888,35.7969,316597.483098864,0
+IHG.US,D,20160408,000000,36.2731,36.3088,36.0925,36.2027,172605.95993266557,0
+IHG.US,D,20160411,000000,36.6868,36.9725,36.5955,36.656,156622.35853165438,0
+IHG.US,D,20160412,000000,37.0994,37.2869,36.9,37.277,261142.77319268158,0
+IHG.US,D,20160413,000000,37.3574,37.4586,37.1629,37.3861,88869.46894003199,0
+IHG.US,D,20160414,000000,37.277,37.3931,36.4517,36.6957,419254.0179042864,0
+IHG.US,D,20160415,000000,36.6054,36.7919,36.5171,36.6124,212089.1650080192,0
+IHG.US,D,20160418,000000,37.3415,37.4476,37.2145,37.3147,198210.3668187456,0
+IHG.US,D,20160419,000000,37.7274,37.772,37.2512,37.5657,155804.83199682718,0
+IHG.US,D,20160420,000000,37.3663,37.4764,37.036,37.036,226498.19619028797,0
+IHG.US,D,20160421,000000,37.036,37.0518,36.4884,36.6054,134390.8786314336,0
+IHG.US,D,20160422,000000,36.4784,36.5251,35.9685,36.1124,202736.50016199358,0
+IHG.US,D,20160425,000000,36.1471,36.29,36.0499,36.163,92910.73142846879,0
+IHG.US,D,20160426,000000,36.4159,36.5429,36.281,36.3921,103995.22190560799,0
+IHG.US,D,20160427,000000,36.3733,36.4784,36.1015,36.3634,154238.3261582064,0
+IHG.US,D,20160428,000000,36.155,36.7215,36.1382,36.3921,190219.57416575518,0
+IHG.US,D,20160429,000000,35.9308,36.2374,35.8326,36.0201,133265.89760447037,0
+IHG.US,D,20160502,000000,36.1471,36.3534,36.0747,36.2652,103599.05923213439,0
+IHG.US,D,20160503,000000,35.3575,35.6809,35.286,35.536,244878.93458244478,0
+IHG.US,D,20160504,000000,35.3217,35.4825,35.1253,35.2483,352284.38123197434,0
+IHG.US,D,20160505,000000,35.0618,35.3654,34.9527,35.169,316770.86727147835,0
+IHG.US,D,20160506,000000,34.918,35.2483,34.6928,35.2235,197832.3490005456,0
+IHG.US,D,20160509,000000,33.8228,34.0629,33.6929,33.9339,314379.77856542397,0
+IHG.US,D,20160510,000000,33.9944,34.6184,33.9776,34.5827,152612.3455161888,0
+IHG.US,D,20160511,000000,34.1184,34.3754,33.8159,33.8159,142897.79161220638,0
+IHG.US,D,20160512,000000,34.3149,34.3327,33.3486,33.5738,133991.69181541438,0
+IHG.US,D,20160513,000000,32.7534,32.9161,32.5798,32.6225,89656.75404940319,0
+IHG.US,D,20160516,000000,32.4915,32.9588,32.4677,32.8209,81411.9334225824,0
+IHG.US,D,20160517,000000,32.8298,32.934,32.5451,32.5699,73043.122951392,0
+IHG.US,D,20160518,000000,32.9846,33.2693,32.7693,33.0034,250876.8172978848,0
+IHG.US,D,20160519,000000,32.3447,32.3814,31.8269,32.0957,135852.5475284736,0
+IHG.US,D,20160520,000000,32.3536,32.4399,32.061,32.1731,104522.43075605758,0
+IHG.US,D,20160523,000000,32.5699,32.6225,32.3536,32.4747,155857.2504676176,0
+IHG.US,D,20160524,000000,32.9072,33.2008,32.8725,33.1482,297089.74758471356,0
+IHG.US,D,20160525,000000,33.8486,33.8575,33.4974,33.5272,143664.91577127358,0
+IHG.US,D,20160526,000000,33.7206,33.7692,33.3814,33.5272,212988.34339157757,0
+IHG.US,D,20160527,000000,33.6671,33.9161,33.6671,33.8059,88348.3083746736,0
+IHG.US,D,20160531,000000,33.9002,34.0391,33.2534,33.4329,227171.57193044157,0
+IHG.US,D,20160601,000000,32.5629,33.1314,32.5629,33.1314,514034.6774734511,0
+IHG.US,D,20160602,000000,33.184,33.5272,33.1224,33.5272,409802.5644017712,0
+IHG.US,D,20160603,000000,33.925,34.0549,33.5976,33.8853,168567.7215867744,0
+IHG.US,D,20160606,000000,33.798,34.2633,33.7881,34.1006,184459.59066390237,0
+IHG.US,D,20160607,000000,34.539,34.6353,34.3932,34.4269,157121.3420516784,0
+IHG.US,D,20160608,000000,33.8764,34.5321,33.5202,33.5202,354142.21280248795,0
+IHG.US,D,20160609,000000,32.683,33.2197,32.6651,33.1651,641495.2294378848,0
+IHG.US,D,20160610,000000,32.5798,32.7008,32.4747,32.6314,1488089.822413392,0
+IHG.US,D,20160613,000000,32.1731,32.5699,32.1731,32.3447,802103.40784464,0
+IHG.US,D,20160614,000000,31.6215,31.7852,31.2059,31.3953,856405.9194409488,0
+IHG.US,D,20160615,000000,31.6731,31.9439,31.6017,31.6562,291658.387572816,0
+IHG.US,D,20160616,000000,31.068,31.7237,30.8864,31.688,257028.93128315036,0
+IHG.US,D,20160617,000000,31.933,32.2515,31.7763,32.1642,624698.1336921072,0
+IHG.US,D,20160620,000000,34.3327,34.3506,33.9528,33.9528,382904.83255368954,0
+IHG.US,D,20160621,000000,34.0629,34.3664,34.0133,34.1492,307949.4434659632,0
+IHG.US,D,20160622,000000,34.0043,34.4795,34.0043,34.2375,319088.36850892316,0
+IHG.US,D,20160623,000000,35.4209,35.4299,34.8069,35.3168,256589.42256652316,0
+IHG.US,D,20160624,000000,32.1136,33.7018,32.1136,32.3973,686454.1486158047,0
+IHG.US,D,20160627,000000,30.3508,30.4202,29.9093,30.3508,574670.7516077616,0
+IHG.US,D,20160628,000000,31.2485,31.439,30.696,31.1463,600731.8040182272,0
+IHG.US,D,20160629,000000,31.4281,32.313,31.4281,32.0521,200550.0451015248,0
+IHG.US,D,20160630,000000,31.94,32.4151,31.7674,32.3973,220516.44223509118,0
+IHG.US,D,20160701,000000,33.0808,33.3308,32.9846,33.1651,192157.0414899696,0
+IHG.US,D,20160705,000000,31.9826,32.2693,31.94,32.1036,258772.8534844464,0
+IHG.US,D,20160706,000000,31.3517,31.7951,30.9648,31.7951,1376033.2445287295,0
+IHG.US,D,20160707,000000,32.313,32.4151,31.811,31.9231,390185.9597559792,0
+IHG.US,D,20160708,000000,32.1562,32.3447,31.9826,32.1731,282616.20136147196,0
+IHG.US,D,20160711,000000,32.6046,32.934,32.5372,32.8387,155257.46219607358,0
+IHG.US,D,20160712,000000,33.2197,33.5738,33.1413,33.4429,207278.76226548478,0
+IHG.US,D,20160713,000000,33.6502,33.7534,33.184,33.2445,388814.007087792,0
+IHG.US,D,20160714,000000,33.5054,33.5738,33.2861,33.3407,314375.74637536315,0
+IHG.US,D,20160715,000000,33.2534,33.5103,33.0986,33.2197,256753.73431150077,0
+IHG.US,D,20160718,000000,33.5827,33.8774,33.5202,33.6601,157475.16672951358,0
+IHG.US,D,20160719,000000,33.7692,33.7792,33.3992,33.4974,160256.36982395037,0
+IHG.US,D,20160720,000000,33.8665,33.9161,33.6601,33.798,159975.1245672096,0
+IHG.US,D,20160721,000000,33.9002,34.1948,33.8575,33.9726,174352.9062765072,0
+IHG.US,D,20160722,000000,33.8228,34.168,33.7692,34.0549,132162.08557532637,0
+IHG.US,D,20160725,000000,34.2375,34.5133,34.2375,34.4111,146874.53905967038,0
+IHG.US,D,20160726,000000,34.7117,34.9289,34.5916,34.8505,153051.854232816,0
+IHG.US,D,20160727,000000,34.9468,34.9626,34.4894,34.7553,219729.15712571997,0
+IHG.US,D,20160728,000000,34.7117,34.8406,34.5569,34.7553,171074.7357570768,0
+IHG.US,D,20160729,000000,34.791,35.2007,34.5827,34.9805,177691.55964684958,0
+IHG.US,D,20160801,000000,34.8932,34.9706,34.665,34.8168,131469.556932384,0
+IHG.US,D,20160802,000000,36.1025,36.404,36.0062,36.2751,338113.24926329276,0
+IHG.US,D,20160803,000000,35.9646,36.1531,35.914,35.9993,144369.5409843984,0
+IHG.US,D,20160804,000000,35.9051,35.9824,35.8098,35.9477,145136.6651434656,0
+IHG.US,D,20160805,000000,36.1987,36.3961,36.1987,36.3098,117156.2902640592,0
+IHG.US,D,20160808,000000,36.6907,37.1401,36.654,37.0508,412969.84969452955,0
+IHG.US,D,20160809,000000,37.1818,37.4159,37.1302,37.2165,190624.80926686557,0
+IHG.US,D,20160810,000000,37.65,37.6827,37.3722,37.4338,148490.439226536,0
+IHG.US,D,20160811,000000,37.4853,37.6649,37.3822,37.5022,194666.07175530237,0
+IHG.US,D,20160812,000000,37.6827,37.8058,37.5974,37.65,82287.92671329119,0
+IHG.US,D,20160815,000000,37.5022,37.7353,37.4953,37.7185,99220.1008261056,0
+IHG.US,D,20160816,000000,37.4407,37.8058,37.4338,37.7085,99576.94964648639,0
+IHG.US,D,20160817,000000,37.6054,37.9208,37.4496,37.8137,68048.24751357599,0
+IHG.US,D,20160818,000000,38.2115,38.3226,38.0736,38.2115,477511.09990272473,0
+IHG.US,D,20160819,000000,38.4516,38.52,38.2016,38.5121,80517.7952766,0
+IHG.US,D,20160822,000000,38.2541,38.4,38.15,38.3662,80053.0853720928,0
+IHG.US,D,20160823,000000,38.5121,38.6758,38.4783,38.5825,100781.56642715039,0
+IHG.US,D,20160824,000000,38.7462,38.7462,38.271,38.3137,110824.74382108799,0
+IHG.US,D,20160825,000000,37.9436,38.1321,37.9169,38.1163,148912.81113540477,0
+IHG.US,D,20160826,000000,38.1083,38.3405,37.6341,37.8058,608628.8482523039,0
+IHG.US,D,20160829,000000,37.5548,38.0637,37.5548,37.8306,96932.84101411678,0
+IHG.US,D,20160830,000000,37.7879,37.8831,37.5022,37.5786,135367.67667366238,0
+IHG.US,D,20160831,000000,37.5627,37.7195,37.3385,37.4486,81197.21930184479,0
+IHG.US,D,20160901,000000,37.7889,37.9704,37.6014,37.8067,150591.2102482128,0
+IHG.US,D,20160902,000000,38.3365,38.4158,38.0845,38.1966,437904.91303051676,0
+IHG.US,D,20160906,000000,38.3196,38.3613,38.0329,38.2234,348967.9049069664,0
+IHG.US,D,20160907,000000,38.0151,38.1897,37.8484,37.9377,116433.52019566079,0
+IHG.US,D,20160908,000000,37.903,38.0587,37.5786,37.5974,190989.72246736797,0
+IHG.US,D,20160909,000000,37.2929,37.2929,36.5201,36.5548,165647.40793524,0
+IHG.US,D,20160912,000000,36.6411,37.1649,36.5201,37.1461,155127.4240666128,0
+IHG.US,D,20160913,000000,36.8683,36.9616,36.6411,36.7443,147701.1380221344,0
+IHG.US,D,20160914,000000,36.8683,36.9616,36.6937,36.9368,193705.4024733168,0
+IHG.US,D,20160915,000000,37.2225,37.6917,37.154,37.6579,94102.2435914352,0
+IHG.US,D,20160916,000000,37.0558,37.3613,37.025,37.2314,790241.7127332815,0
+IHG.US,D,20160919,000000,37.2413,37.4328,37.1272,37.1808,132256.84204175518,0
+IHG.US,D,20160920,000000,37.3613,37.4486,37.2046,37.2046,204857.4321339744,0
+IHG.US,D,20160921,000000,37.0846,37.1967,36.7879,37.1808,233052.52113411837,0
+IHG.US,D,20160922,000000,37.3693,37.6421,37.3693,37.5885,983777.7632240447,0
+IHG.US,D,20160923,000000,37.2225,37.526,37.2046,37.4943,416540.353993368,0
+IHG.US,D,20160926,000000,35.8237,35.912,35.2751,35.3604,550989.6993806831,0
+IHG.US,D,20160927,000000,35.1977,35.9894,35.1977,35.8664,412941.62436410395,0
+IHG.US,D,20160928,000000,36.041,36.041,35.5717,35.8326,94398.60956090399,0
+IHG.US,D,20160929,000000,35.5896,35.8009,35.3366,35.4239,162475.08240490558,0
+IHG.US,D,20160930,000000,36.2245,36.5112,36.1292,36.2076,158292.69326434078,0
+IHG.US,D,20161003,000000,36.901,37.0746,36.6064,36.91,230803.56712770718,0
+IHG.US,D,20161004,000000,37.2492,37.5974,36.8137,36.9368,547212.5453412287,0
+IHG.US,D,20161005,000000,36.6511,36.901,36.4239,36.4497,120348.77674469759,0
+IHG.US,D,20161006,000000,36.2413,36.3812,36.1441,36.2245,90792.8235990336,0
+IHG.US,D,20161007,000000,35.4745,35.7721,35.3188,35.5529,205259.6430925392,0
+IHG.US,D,20161010,000000,35.3029,35.4924,35.2672,35.3981,233064.6177043008,0
+IHG.US,D,20161011,000000,35.3366,35.3793,34.55,34.6482,201286.92783513598,0
+IHG.US,D,20161012,000000,34.9795,35.041,34.7613,34.9101,85352.3911594992,0
+IHG.US,D,20161013,000000,34.5004,35.041,34.4319,34.9279,104688.75859606559,0
+IHG.US,D,20161014,000000,35.1095,35.1878,34.7087,34.8743,125177.32434250558,0
+IHG.US,D,20161017,000000,34.423,34.6144,34.3,34.3367,189826.43563482718,0
+IHG.US,D,20161018,000000,35.1878,35.2136,34.9974,35.0579,132657.0369052896,0
+IHG.US,D,20161019,000000,35.6154,35.6154,35.3446,35.3446,87736.4235329472,0
+IHG.US,D,20161020,000000,34.8049,35.0311,34.6055,34.8833,141541.96770426238,0
+IHG.US,D,20161021,000000,34.0053,34.1799,33.8764,34.17,199831.30722318718,0
+IHG.US,D,20161024,000000,33.9954,34.1452,33.8228,33.9081,171430.5765299424,0
+IHG.US,D,20161025,000000,33.8228,34.0053,33.7653,33.9081,403226.0624126064,0
+IHG.US,D,20161026,000000,33.798,33.9448,33.6591,33.8486,726436.3372111823,0
+IHG.US,D,20161027,000000,33.8159,33.8813,33.5708,33.7603,1014681.4758975311,0
+IHG.US,D,20161028,000000,33.8665,33.9448,33.7454,33.7534,155754.4296210672,0
+IHG.US,D,20161031,000000,33.9002,34.3704,33.8665,34.3089,384008.64458283357,0
+IHG.US,D,20161101,000000,33.9736,34.0411,33.6591,33.7385,1312047.4285014095,0
+IHG.US,D,20161102,000000,33.7196,33.7881,33.4657,33.4845,522184.74163384316,0
+IHG.US,D,20161103,000000,33.6919,33.7534,33.5441,33.6234,1020293.2764146496,0
+IHG.US,D,20161104,000000,33.3189,33.5024,33.1621,33.1879,408160.4549995104,0
+IHG.US,D,20161107,000000,33.6492,33.7454,33.5867,33.7276,280267.45065105596,0
+IHG.US,D,20161108,000000,33.7792,34.1353,33.7276,34.0569,481060.435203744,0
+IHG.US,D,20161109,000000,33.2822,34.3704,33.2822,34.2831,661804.3627266191,0
+IHG.US,D,20161110,000000,34.1522,34.5886,34.1026,34.4061,201512.7304785408,0
+IHG.US,D,20161111,000000,34.05,34.2682,33.8159,34.0143,423920.26985214715,0
+IHG.US,D,20161114,000000,33.7534,34.415,33.7534,34.3625,529972.9167362783,0
+IHG.US,D,20161115,000000,34.5004,34.7355,34.3625,34.7186,254876.7498381984,0
+IHG.US,D,20161116,000000,34.4746,34.789,34.4746,34.7355,153740.35068569757,0
+IHG.US,D,20161117,000000,34.7613,34.919,34.7186,34.8743,113535.38358946079,0
+IHG.US,D,20161118,000000,35.0668,35.3545,35.0142,35.3029,164064.77333637598,0
+IHG.US,D,20161121,000000,35.3604,35.5112,35.2583,35.4418,95160.69348239519,0
+IHG.US,D,20161122,000000,35.659,35.7969,35.5529,35.7791,104570.8170367872,0
+IHG.US,D,20161123,000000,35.3545,35.6402,35.3545,35.5807,149001.5193167424,0
+IHG.US,D,20161125,000000,36.2493,36.5876,36.1789,36.4755,112014.23988902399,0
+IHG.US,D,20161128,000000,36.0578,36.1193,35.9189,35.9547,106147.40335056,0
+IHG.US,D,20161129,000000,36.2324,36.5628,36.1441,36.405,158274.54840906718,0
+IHG.US,D,20161130,000000,36.1878,36.2245,35.8574,35.9269,136669.0660157856,0
+IHG.US,D,20161201,000000,35.7007,36.0687,35.668,36.0043,136319.2735280112,0
+IHG.US,D,20161202,000000,35.7543,35.912,35.7007,35.7791,129057.29922851038,0
+IHG.US,D,20161205,000000,36.1531,36.2929,36.0916,36.2324,105245.20082445598,0
+IHG.US,D,20161206,000000,35.9021,36.041,35.8237,35.9804,127464.58415449438,0
+IHG.US,D,20161207,000000,36.3534,37.2492,36.3267,37.1729,220457.9754792096,0
+IHG.US,D,20161208,000000,36.6322,37.0072,36.6322,36.782,177724.82521485118,0
+IHG.US,D,20161209,000000,36.8415,36.9893,36.7443,36.9536,159467.06861954878,0
+IHG.US,D,20161212,000000,37.5369,37.78,37.2492,37.5369,644451.8327999663,0
+IHG.US,D,20161213,000000,38.154,38.3801,37.9962,38.0151,268988.40700348315,0
+IHG.US,D,20161214,000000,38.154,38.3712,37.8385,37.8484,199195.22924109598,0
+IHG.US,D,20161215,000000,38.7452,38.7521,38.1341,38.1718,140897.8253420496,0
+IHG.US,D,20161216,000000,38.2918,38.3097,38.0498,38.1113,104000.262143184,0
+IHG.US,D,20161219,000000,38.1014,38.2581,38.0042,38.023,113747.07356765278,0
+IHG.US,D,20161220,000000,37.9109,38.1966,37.9109,38.1272,88591.24782583679,0
+IHG.US,D,20161221,000000,37.9883,38.0389,37.8931,37.9188,85595.3306106624,0
+IHG.US,D,20161222,000000,38.3196,38.3196,37.9546,37.9625,127229.70908345279,0
+IHG.US,D,20161223,000000,38.3196,38.3613,37.8762,38.0042,405780.4548161232,0
+IHG.US,D,20161227,000000,38.0944,38.1788,38.0151,38.0776,73809.23906294399,0
+IHG.US,D,20161228,000000,38.0389,38.0944,37.8157,37.9109,167216.93791640637,0
+IHG.US,D,20161229,000000,38.4248,38.4248,38.1113,38.2145,100987.20812025119,0
+IHG.US,D,20161230,000000,39.0924,39.0924,38.4317,38.5557,154969.1606067264,0
+IHG.US,D,20170103,000000,39.6836,39.6946,39.1896,39.268,313447.33461386396,0
+IHG.US,D,20170104,000000,39.6688,39.8414,39.5527,39.7799,241258.02790784638,0
+IHG.US,D,20170105,000000,39.9892,40.2233,39.9197,39.9723,290005.18964788795,0
+IHG.US,D,20170106,000000,39.5269,39.5993,39.0924,39.1013,202879.64290915197,0
+IHG.US,D,20170109,000000,39.2928,39.3374,39.1539,39.1539,143644.7548209696,0
+IHG.US,D,20170110,000000,39.8414,39.9277,39.6995,39.7709,132633.85181244,0
+IHG.US,D,20170111,000000,39.6836,39.8751,39.4585,39.8662,120423.37226082239,0
+IHG.US,D,20170112,000000,39.9892,40.0239,39.6995,39.7709,97333.03587765119,0
+IHG.US,D,20170113,000000,39.7709,39.9723,39.7104,39.8949,105987.12379564319,0
+IHG.US,D,20170117,000000,39.9545,39.9971,39.2928,39.7461,354364.99130334717,0
+IHG.US,D,20170118,000000,40.0676,40.4594,40.0051,40.1896,194593.492334208,0
+IHG.US,D,20170119,000000,40.014,40.4158,40.014,40.2064,380334.31138992956,0
+IHG.US,D,20170120,000000,40.2064,40.3195,40.138,40.258,179481.85203384477,0
+IHG.US,D,20170123,000000,40.3354,40.4505,40.1896,40.2927,583578.867499584,0
+IHG.US,D,20170124,000000,40.3017,40.5031,40.2858,40.4158,674175.1218331535,0
+IHG.US,D,20170125,000000,40.6846,40.7977,40.5894,40.7897,797646.8297799408,0
+IHG.US,D,20170126,000000,41.0665,41.0854,40.8136,40.9544,177077.65871009277,0
+IHG.US,D,20170127,000000,41.5715,41.5715,41.127,41.25,262521.78219347517,0
+IHG.US,D,20170130,000000,40.4078,40.5031,40.3275,40.4158,187086.5624885136,0
+IHG.US,D,20170131,000000,40.3195,40.4505,40.0318,40.38,148443.0609933216,0
+IHG.US,D,20170201,000000,40.7352,40.8681,40.3711,40.51,179781.24214585917,0
+IHG.US,D,20170202,000000,40.754,40.7719,40.2689,40.3979,149319.0542840304,0
+IHG.US,D,20170203,000000,40.5646,40.7352,40.51,40.5814,100924.7091743088,0
+IHG.US,D,20170206,000000,40.2858,40.6767,40.2858,40.5894,163681.71528059998,0
+IHG.US,D,20170207,000000,40.8681,41.0665,40.7451,41.0318,133994.71595796,0
+IHG.US,D,20170208,000000,41.1191,41.1191,40.8066,40.9465,110952.76585551839,0
+IHG.US,D,20170209,000000,40.9881,41.2242,40.877,41.0665,87805.978811496,0
+IHG.US,D,20170210,000000,41.1637,41.3294,41.1637,41.2421,73065.29999672639,0
+IHG.US,D,20170213,000000,41.6766,41.7272,41.502,41.6498,128484.72823987679,0
+IHG.US,D,20170214,000000,41.7371,41.8234,41.5288,41.6409,142386.711522,0
+IHG.US,D,20170215,000000,41.1806,41.5883,41.1637,41.5546,150518.63082711838,0
+IHG.US,D,20170216,000000,41.8343,42.1032,41.8046,42.0317,182910.22163304,0
+IHG.US,D,20170217,000000,41.9623,41.9901,41.7272,41.9206,243917.25725294396,0
+IHG.US,D,20170221,000000,41.9355,42.3016,41.8939,42.2857,217764.47251859517,0
+IHG.US,D,20170222,000000,40.8512,40.9802,40.6846,40.9376,295468.80718027195,0
+IHG.US,D,20170223,000000,41.2064,41.25,41.0596,41.0596,403550.65371250076,0
+IHG.US,D,20170224,000000,40.7451,40.9544,40.7451,40.9376,366777.0803580048,0
+IHG.US,D,20170227,000000,40.763,41.0159,40.763,40.9633,260180.08781566558,0
+IHG.US,D,20170228,000000,41.1092,41.2242,40.8681,40.9098,403926.65543567034,0
+IHG.US,D,20170301,000000,40.9881,41.38,40.9633,41.2421,267099.32595999836,0
+IHG.US,D,20170302,000000,41.1191,41.25,41.0943,41.1637,243415.24959037438,0
+IHG.US,D,20170303,000000,40.8136,41.0487,40.8136,41.0318,350211.8355407232,0
+IHG.US,D,20170306,000000,40.7897,40.8473,40.6499,40.6767,318755.7128289072,0
+IHG.US,D,20170307,000000,40.6241,40.6241,40.2937,40.3354,340555.7483926224,0
+IHG.US,D,20170308,000000,40.6241,40.7282,40.4247,40.5279,200665.9705657728,0
+IHG.US,D,20170309,000000,40.6578,40.8136,40.5894,40.6578,485790.19414506236,0
+IHG.US,D,20170310,000000,40.7034,40.8235,40.6241,40.7977,195089.4517116864,0
+IHG.US,D,20170313,000000,41.008,41.1092,40.8681,40.9881,122800.348301664,0
+IHG.US,D,20170314,000000,40.4673,40.7808,40.4326,40.7282,165139.3519875792,0
+IHG.US,D,20170315,000000,40.9544,41.4058,40.9296,41.38,132211.4799035712,0
+IHG.US,D,20170316,000000,41.3721,41.6588,41.3641,41.6171,137928.1173622704,0
+IHG.US,D,20170317,000000,41.6766,42.0079,41.6766,41.9454,130195.38487317119,0
+IHG.US,D,20170320,000000,41.7976,42.0079,41.6498,41.7113,136791.0397651248,0
+IHG.US,D,20170321,000000,42.0675,42.1032,41.7113,41.746,208370.4777244464,0
+IHG.US,D,20170322,000000,40.9465,41.25,40.884,41.2242,240011.073131544,0
+IHG.US,D,20170323,000000,41.2421,41.9117,41.2342,41.7728,155976.20007441117,0
+IHG.US,D,20170324,000000,41.7193,41.9206,41.633,41.746,99045.70860597599,0
+IHG.US,D,20170327,000000,41.756,41.9206,41.633,41.876,133195.3342784064,0
+IHG.US,D,20170328,000000,41.8433,41.9623,41.756,41.8046,160048.7120358192,0
+IHG.US,D,20170329,000000,41.4851,41.6766,41.4326,41.6588,116511.1398543312,0
+IHG.US,D,20170330,000000,42.4325,42.8045,42.3809,42.6666,165581.884846752,0
+IHG.US,D,20170331,000000,42.3809,42.7033,42.3363,42.5555,131406.0499389264,0
+IHG.US,D,20170403,000000,42.2331,42.4325,42.0317,42.251,83691.12885444959,0
+IHG.US,D,20170404,000000,41.999,42.119,41.9117,41.999,187242.80985336957,0
+IHG.US,D,20170405,000000,42.0238,42.3988,42.0159,42.0675,143857.45284667678,0
+IHG.US,D,20170406,000000,42.2063,42.4157,42.1895,42.2678,64965.638212094396,0
+IHG.US,D,20170407,000000,42.2331,42.3631,42.1558,42.3194,116536.34104221119,0
+IHG.US,D,20170410,000000,42.3294,42.4424,42.2331,42.3363,91212.17136535679,0
+IHG.US,D,20170411,000000,42.7619,42.7996,42.3988,42.7371,80640.77707345439,0
+IHG.US,D,20170412,000000,42.8313,42.8502,42.5188,42.7033,79201.2852217488,0
+IHG.US,D,20170413,000000,42.745,42.8779,42.5883,42.6151,88419.87974825279,0
+IHG.US,D,20170417,000000,42.7113,42.9067,42.6845,42.8402,47065.738484687994,0
+IHG.US,D,20170418,000000,42.8313,43.0763,42.503,42.8313,144711.2690920512,0
+IHG.US,D,20170419,000000,42.7817,42.9385,42.7371,42.8085,118607.87868594719,0
+IHG.US,D,20170420,000000,43.0942,43.8412,43.0506,43.3561,211511.55378180958,0
+IHG.US,D,20170421,000000,43.4851,43.6071,43.4424,43.5733,124400.1197082864,0
+IHG.US,D,20170424,000000,44.1725,44.1725,43.9205,44.0237,67549.263993552,0
+IHG.US,D,20170425,000000,44.2757,44.5287,44.1894,44.4334,70623.80891491199,0
+IHG.US,D,20170426,000000,44.9642,45.3104,44.9374,45.1725,207795.8906407824,0
+IHG.US,D,20170427,000000,45.485,45.7101,45.4423,45.6863,119931.44507340479,0
+IHG.US,D,20170428,000000,46.3559,46.3639,45.8758,45.9125,279438.8355935616,0
+IHG.US,D,20170501,000000,45.9393,46.096,45.9393,45.9621,103895.4252016032,0
+IHG.US,D,20170502,000000,46.3639,46.4165,45.9621,46.4165,145107.4317655248,0
+IHG.US,D,20170503,000000,46.7895,46.8262,46.4651,46.7716,131690.31933821278,0
+IHG.US,D,20170504,000000,47.2914,47.6089,47.1506,47.5474,125192.44505523359,0
+IHG.US,D,20170505,000000,46.6575,47.0891,46.6575,47.0791,171496.0996184304,0
+IHG.US,D,20170508,000000,46.9194,47.348,46.8321,47.34,207616.4581830768,0
+IHG.US,D,20170509,000000,47.595,48.1108,47.5851,48.0146,367066.38999486715,0
+IHG.US,D,20170510,000000,48.094,48.2249,47.9283,48.1981,450035.75682843354,0
+IHG.US,D,20170511,000000,47.9283,48.2348,47.7795,48.1376,87532.7979348768,0
+IHG.US,D,20170512,000000,48.1455,48.2507,48.094,48.1624,76190.24729384639,0
+IHG.US,D,20170515,000000,48.0414,48.0672,47.8658,47.9521,167985.07012298878,0
+IHG.US,D,20170516,000000,48.2775,48.461,48.2428,48.4184,123796.29924668159,0
+IHG.US,D,20170517,000000,48.4084,48.4541,47.6902,47.7527,115083.74457280799,0
+IHG.US,D,20170518,000000,48.3033,48.5662,48.2249,48.4441,139682.1200387184,0
+IHG.US,D,20170519,000000,48.4779,48.7517,48.4441,48.6971,85279.8117384048,0
+IHG.US,D,20170522,000000,48.6793,48.9798,48.6634,48.8628,185447.47722879838,0
+IHG.US,D,20170523,000000,48.8538,48.9878,48.707,48.7844,99270.50320186559,0
+IHG.US,D,20170524,000000,48.7517,49.0294,48.7229,49.0215,72100.59852468,0
+IHG.US,D,20170525,000000,49.1882,49.4858,49.1554,49.4064,79042.0137143472,0
+IHG.US,D,20170526,000000,48.8538,49.0126,48.7517,48.9798,114269.24218052639,0
+IHG.US,D,20170530,000000,48.9878,49.1743,48.961,49.0741,64685.40100286879,0
+IHG.US,D,20170531,000000,49.2397,49.5641,49.1098,49.5036,85231.4254576752,0
+IHG.US,D,20170601,000000,49.8627,50.1603,49.8002,50.1435,74558.2183667376,0
+IHG.US,D,20170602,000000,50.3607,50.6057,50.326,50.4847,167939.7079848048,0
+IHG.US,D,20170605,000000,50.0889,50.1335,49.9054,49.9748,74335.43986587839,0
+IHG.US,D,20170606,000000,49.8627,50.1335,49.8002,50.072,70361.71656095999,0
+IHG.US,D,20170607,000000,50.0195,50.2744,49.9242,50.2387,81273.830913,0
+IHG.US,D,20170608,000000,49.8627,49.8965,49.6088,49.7665,80645.81731103039,0
+IHG.US,D,20170609,000000,49.3459,49.5552,49.0582,49.2229,117418.3826180112,0
+IHG.US,D,20170612,000000,48.5483,48.6217,48.3648,48.5483,117559.50927013918,0
+IHG.US,D,20170613,000000,49.1267,49.3637,48.9878,49.3012,141281.8914453408,0
+IHG.US,D,20170614,000000,49.5036,49.5641,49.1534,49.3191,86689.06216465439,0
+IHG.US,D,20170615,000000,47.7259,48.2775,47.6902,48.2507,227888.29371374878,0
+IHG.US,D,20170616,000000,49.0582,49.6871,48.9154,49.6346,285003.25787746557,0
+IHG.US,D,20170619,000000,49.0215,49.2715,49.0215,49.2229,229626.1676299536,0
+IHG.US,D,20170620,000000,48.9243,48.9699,48.5761,48.6882,136802.128287792,0
+IHG.US,D,20170621,000000,48.707,48.9511,48.6098,48.8628,123233.80873319998,0
+IHG.US,D,20170622,000000,48.8033,48.8628,48.6971,48.8122,84299.9895536304,0
+IHG.US,D,20170623,000000,48.9511,49.1534,48.8538,49.0394,80034.94051681919,0
+IHG.US,D,20170626,000000,49.1971,49.4143,49.0394,49.1534,74607.6126949824,0
+IHG.US,D,20170627,000000,48.6445,48.7517,48.5483,48.6177,102214.00194624958,0
+IHG.US,D,20170628,000000,48.6971,48.8995,48.6267,48.7745,93929.86746633599,0
+IHG.US,D,20170629,000000,48.707,48.707,48.1624,48.3559,113544.45601709759,0
+IHG.US,D,20170630,000000,48.8211,48.831,48.4352,48.6177,137165.025393264,0
+IHG.US,D,20170703,000000,48.3033,48.461,48.1912,48.216,88538.82935504639,0
+IHG.US,D,20170705,000000,48.3826,48.468,48.2944,48.4531,97247.35183885919,0
+IHG.US,D,20170706,000000,47.9372,48.3479,47.8489,48.1188,80683.11506909279,0
+IHG.US,D,20170707,000000,47.962,48.2507,47.9521,48.1912,69398.02313642879,0
+IHG.US,D,20170710,000000,48.3211,48.5483,48.2775,48.4441,75706.38448655039,0
+IHG.US,D,20170711,000000,47.5593,47.716,47.465,47.6565,146380.5957772224,0
+IHG.US,D,20170712,000000,48.3559,48.7705,48.3301,48.585,136458.3840851088,0
+IHG.US,D,20170713,000000,48.7586,48.8628,48.5761,48.7229,75488.64622326719,0
+IHG.US,D,20170714,000000,48.8033,49.1534,48.7586,49.1098,97541.70171329759,0
+IHG.US,D,20170717,000000,49.1792,49.3459,49.0294,49.206,59736.895750751995,0
+IHG.US,D,20170718,000000,49.1534,49.4332,49.082,49.4332,100564.8362113824,0
+IHG.US,D,20170719,000000,49.3895,49.4243,49.2477,49.2764,74618.70121764959,0
+IHG.US,D,20170720,000000,48.9798,49.3548,48.9798,49.2665,113178.53476908,0
+IHG.US,D,20170721,000000,49.1009,49.3548,48.961,49.3112,145468.3127759664,0
+IHG.US,D,20170724,000000,48.7656,49.3548,48.7418,49.3112,141059.11294448157,0
+IHG.US,D,20170725,000000,49.8171,49.8885,49.451,49.6961,170781.39393015357,0
+IHG.US,D,20170726,000000,50.072,50.072,49.7824,49.958,91123.46318401919,0
+IHG.US,D,20170727,000000,50.1941,50.1941,49.4689,49.7139,112879.1446570656,0
+IHG.US,D,20170728,000000,49.5116,49.6514,49.3191,49.5731,62774.1429140496,0
+IHG.US,D,20170731,000000,49.5205,49.7923,49.3965,49.6961,120776.18889114239,0
+IHG.US,D,20170801,000000,49.8359,49.9322,49.7744,49.8459,116813.55410889119,0
+IHG.US,D,20170802,000000,49.8796,49.8796,49.4332,49.6871,73734.64354681919,0
+IHG.US,D,20170803,000000,49.3717,49.6266,49.3717,49.4143,104966.97971026078,0
+IHG.US,D,20170804,000000,49.6177,49.8885,49.4858,49.8538,51179.58039421919,0
+IHG.US,D,20170807,000000,50.2308,50.3429,49.7744,49.9401,250251.82783846077,0
+IHG.US,D,20170808,000000,48.2864,48.4342,47.9372,48.0057,349305.60082455835,0
+IHG.US,D,20170809,000000,47.2002,47.5146,47.096,47.3926,160403.54476116959,0
+IHG.US,D,20170810,000000,46.1228,46.1754,45.5544,45.6328,183599.72613343678,0
+IHG.US,D,20170811,000000,45.2657,45.5365,45.108,45.4671,175990.9834887072,0
+IHG.US,D,20170814,000000,45.3342,45.6328,45.3094,45.5197,133318.31607526078,0
+IHG.US,D,20170815,000000,44.9225,45.0733,44.8719,44.978,145773.751173072,0
+IHG.US,D,20170816,000000,45.3342,45.476,45.2747,45.3808,104902.46466928799,0
+IHG.US,D,20170817,000000,45.2657,45.3342,44.6269,44.6794,84888.68930250719,0
+IHG.US,D,20170818,000000,44.5654,44.5654,44.1715,44.232,100561.81206883679,0
+IHG.US,D,20170821,000000,44.3461,44.3908,44.1438,44.3104,133231.6239889536,0
+IHG.US,D,20170822,000000,43.4712,44.2162,43.4712,44.1715,303903.14073995035,0
+IHG.US,D,20170823,000000,43.3214,43.6805,43.3214,43.5852,155015.5307924256,0
+IHG.US,D,20170824,000000,43.5585,43.6626,43.3739,43.4285,100785.59861721119,0
+IHG.US,D,20170825,000000,43.3482,43.6458,43.3313,43.4791,180619.93767850558,0
+IHG.US,D,20170828,000000,43.6547,43.7499,43.4533,43.4791,71172.1867631808,0
+IHG.US,D,20170829,000000,43.1904,43.4285,43.1458,43.2797,110155.40027099519,0
+IHG.US,D,20170830,000000,43.3571,43.7579,43.3571,43.6835,145270.73546298718,0
+IHG.US,D,20170831,000000,43.7539,44.2578,43.6656,44.2479,792235.6307183472,0
+IHG.US,D,20170901,000000,44.3719,44.4771,44.2291,44.3719,140725.4492169504,0
+IHG.US,D,20170905,000000,43.9821,44.0356,43.4722,43.6656,151030.71896484,0
+IHG.US,D,20170906,000000,43.3749,43.5505,43.2152,43.3134,94561.91325836639,0
+IHG.US,D,20170907,000000,43.5604,43.9086,43.5148,43.6477,100110.20678202719,0
+IHG.US,D,20170908,000000,43.7539,44.0277,43.6319,43.8333,79509.7477614,0
+IHG.US,D,20170911,000000,44.0178,44.239,43.9741,44.2221,368641.96826112474,0
+IHG.US,D,20170912,000000,44.1943,44.5306,44.1785,44.4681,94641.54901206719,0
+IHG.US,D,20170913,000000,44.2132,44.5564,44.1785,44.4681,140059.12980940318,0
+IHG.US,D,20170914,000000,44.2132,44.3888,44.1686,44.3183,129605.67707677919,0
+IHG.US,D,20170915,000000,44.1239,44.1785,43.9136,43.9384,178411.30557270237,0
+IHG.US,D,20170918,000000,44.3273,44.485,44.114,44.1328,116297.43378110879,0
+IHG.US,D,20170919,000000,44.2916,44.3888,44.1686,44.3441,109636.25580066719,0
+IHG.US,D,20170920,000000,44.6973,44.7767,44.2916,44.5723,122414.2661033424,0
+IHG.US,D,20170921,000000,44.3977,44.7409,44.3888,44.6536,82080.26892516,0
+IHG.US,D,20170922,000000,45.3481,45.6397,45.2518,45.4006,145047.956962128,0
+IHG.US,D,20170925,000000,45.358,45.6754,45.0673,45.2985,139921.0272998208,0
+IHG.US,D,20170926,000000,45.4205,45.5971,45.3143,45.4731,76614.6352977456,0
+IHG.US,D,20170927,000000,45.48,45.6566,45.3768,45.4979,87764.64886337279,0
+IHG.US,D,20170928,000000,46.8658,47.2706,46.5831,46.6714,224604.07490922717,0
+IHG.US,D,20170929,000000,46.5206,46.725,46.3817,46.6178,103177.69537078078,0
+IHG.US,D,20171002,000000,46.7498,46.8906,46.5305,46.5752,75900.937656984,0
+IHG.US,D,20171003,000000,46.469,46.7409,46.469,46.6893,110224.95554954399,0
+IHG.US,D,20171004,000000,46.7498,46.9264,46.7498,46.8212,60139.106709316795,0
+IHG.US,D,20171005,000000,46.6367,46.9452,46.6367,46.8123,79735.55040480479,0
+IHG.US,D,20171006,000000,47.2269,47.4382,47.0771,47.217,64590.64453643999,0
+IHG.US,D,20171009,000000,47.711,47.7735,47.588,47.6575,94420.7866062384,0
+IHG.US,D,20171010,000000,47.8876,48.0295,47.72,47.7993,75350.54371368479,0
+IHG.US,D,20171011,000000,47.711,47.844,47.6674,47.8162,66148.077947424,0
+IHG.US,D,20171012,000000,47.6158,48.0553,47.597,47.9581,65679.33585285599,0
+IHG.US,D,20171013,000000,48.214,48.3192,48.1088,48.1783,260723.4254263584,0
+IHG.US,D,20171016,000000,47.9491,48.0027,47.8261,47.8787,56184.5363071872,0
+IHG.US,D,20171017,000000,47.6495,47.8618,47.6059,47.7993,52352.947701911995,0
+IHG.US,D,20171018,000000,47.7289,47.9848,47.5801,47.8787,69414.15189667199,0
+IHG.US,D,20171019,000000,47.6158,47.8093,47.5533,47.7993,103171.64708568959,0
+IHG.US,D,20171020,000000,47.3252,47.3767,47.1744,47.2974,91343.21754233279,0
+IHG.US,D,20171023,000000,47.4035,47.5255,47.2894,47.3857,112173.51139642559,0
+IHG.US,D,20171024,000000,47.5087,47.6247,47.3331,47.4115,70877.8368887424,0
+IHG.US,D,20171025,000000,47.5702,47.6337,47.1912,47.5007,120755.01989332319,0
+IHG.US,D,20171026,000000,47.8698,48.3727,47.7993,48.2755,281387.39144044317,0
+IHG.US,D,20171027,000000,48.4432,48.5572,48.3291,48.5057,152700.0456500112,0
+IHG.US,D,20171030,000000,48.4967,48.9183,48.468,48.8231,111838.83962137919,0
+IHG.US,D,20171031,000000,48.839,49.1128,48.6455,48.9977,113564.61696740158,0
+IHG.US,D,20171101,000000,49.7744,49.8092,49.4302,49.4749,168771.34718484478,0
+IHG.US,D,20171102,000000,49.3776,49.6246,49.1604,49.5979,204115.50916278717,0
+IHG.US,D,20171103,000000,50.0562,50.4351,49.9758,50.3736,144034.86920935198,0
+IHG.US,D,20171106,000000,50.2407,50.7208,50.2407,50.6028,112512.21536153278,0
+IHG.US,D,20171107,000000,50.1008,50.321,49.8627,49.8796,117472.81718383198,0
+IHG.US,D,20171108,000000,49.9064,50.321,49.8885,50.197,103567.8097591632,0
+IHG.US,D,20171109,000000,49.5532,49.8796,49.5453,49.7923,136404.95756680318,0
+IHG.US,D,20171110,000000,49.9411,50.1256,49.704,50.0463,110312.65568336639,0
+IHG.US,D,20171113,000000,49.0245,49.7477,48.9888,49.6683,136571.2854068112,0
+IHG.US,D,20171114,000000,49.2725,49.6683,49.1128,49.5979,93493.38289225439,0
+IHG.US,D,20171115,000000,49.2983,49.2983,48.7953,49.1217,114612.98638320959,0
+IHG.US,D,20171116,000000,49.8171,49.8171,49.5979,49.7387,62046.332608075194,0
+IHG.US,D,20171117,000000,49.7824,49.9153,49.7199,49.8459,55744.01954304479,0
+IHG.US,D,20171120,000000,50.1256,50.5581,50.1256,50.33,92857.30491016319,0
+IHG.US,D,20171121,000000,50.4708,50.7248,50.4708,50.6028,79981.51399851359,0
+IHG.US,D,20171122,000000,50.9123,50.9123,50.5145,50.7159,63145.10439964319,0
+IHG.US,D,20171124,000000,51.3329,51.3329,50.9996,51.0432,61055.42190063359,0
+IHG.US,D,20171127,000000,51.5551,51.6246,51.3597,51.3885,96306.84350717759,0
+IHG.US,D,20171128,000000,51.5194,51.6424,51.3597,51.5551,99243.2859189552,0
+IHG.US,D,20171129,000000,52.19,52.3825,51.5571,51.7922,165928.6531919808,0
+IHG.US,D,20171130,000000,51.7833,52.0362,51.3746,51.7049,1599669.5938233647,0
+IHG.US,D,20171201,000000,52.1632,52.4281,51.8547,52.1989,570182.9240700911,0
+IHG.US,D,20171204,000000,52.559,52.8328,52.2773,52.312,212156.70419153757,0
+IHG.US,D,20171205,000000,52.4529,52.5243,52.2416,52.2505,134389.87058391838,0
+IHG.US,D,20171206,000000,52.4985,52.683,52.1811,52.1989,186908.1380783232,0
+IHG.US,D,20171207,000000,52.0124,52.2069,51.9073,51.9946,328470.2667328896,0
+IHG.US,D,20171208,000000,52.4717,52.7981,52.3825,52.6572,229306.61656763518,0
+IHG.US,D,20171211,000000,52.807,52.8418,52.4529,52.5243,269107.3566102768,0
+IHG.US,D,20171212,000000,52.3577,52.4092,52.1444,52.1721,82120.590825768,0
+IHG.US,D,20171213,000000,52.7882,53.1503,52.7882,53.0164,254932.19245153439,0
+IHG.US,D,20171214,000000,53.3011,53.5114,53.1413,53.1761,324430.012291968,0
+IHG.US,D,20171215,000000,53.5114,53.934,53.433,53.8278,608353.6512806544,0
+IHG.US,D,20171218,000000,54.4548,54.7454,54.3764,54.5679,103201.88851114559,0
+IHG.US,D,20171219,000000,54.6204,54.7722,54.2593,54.4191,115775.26516823519,0
+IHG.US,D,20171220,000000,54.9845,55.0182,54.4191,54.4796,224315.77331987998,0
+IHG.US,D,20171221,000000,55.3436,55.6273,55.3089,55.4428,740578.2358019231,0
+IHG.US,D,20171222,000000,55.4686,55.5827,55.3476,55.548,125401.11089088,0
+IHG.US,D,20171226,000000,55.4855,55.5559,54.9657,55.3625,79155.92308356479,0
+IHG.US,D,20171227,000000,56.1194,56.1283,55.6611,55.8476,332026.6583665152,0
+IHG.US,D,20171228,000000,56.0847,56.0847,55.7861,55.9527,764220.9822234239,0
+IHG.US,D,20171229,000000,56.2533,56.3684,55.9626,55.9785,625252.5598254672,0
+IHG.US,D,20180102,000000,56.1819,56.3585,56.0847,56.2345,2492798.6842430495,0
+IHG.US,D,20180103,000000,55.9864,56.1561,55.8376,56.0152,1351600.1888553118,0
+IHG.US,D,20180104,000000,56.1283,56.1739,55.8734,55.9864,914611.5910161119,0
+IHG.US,D,20180105,000000,56.0152,56.1025,55.7246,55.7682,844007.943051504,0
+IHG.US,D,20180108,000000,56.042,56.1025,55.8119,55.9864,596644.1713440912,0
+IHG.US,D,20180109,000000,55.8287,56.1918,55.7335,56.1283,229597.942299528,0
+IHG.US,D,20180110,000000,55.8287,56.296,55.794,56.1025,1332273.9018938974,0
+IHG.US,D,20180111,000000,56.1997,57.0549,56.1918,57.0023,193169.12119523037,0
+IHG.US,D,20180112,000000,57.7245,57.901,57.5399,57.8743,220403.54091338877,0
+IHG.US,D,20180116,000000,58.6242,58.7909,58.2354,58.3226,339319.8821389872,0
+IHG.US,D,20180117,000000,58.5806,59.0825,58.4109,58.8524,693416.7328032912,0
+IHG.US,D,20180118,000000,58.9238,59.0379,58.7829,58.906,251652.00583707358,0
+IHG.US,D,20180119,000000,60.4307,60.4743,60.1222,60.4307,293562.5893290288,0
+IHG.US,D,20180122,000000,60.1747,60.642,60.0874,60.5983,552717.4928217359,0
+IHG.US,D,20180123,000000,60.8096,60.9069,60.5348,60.7293,138196.25800131357,0
+IHG.US,D,20180124,000000,60.8781,61.0209,60.2105,60.5358,317619.6432792768,0
+IHG.US,D,20180125,000000,60.4208,60.4674,59.6718,59.8136,320121.61721200316,0
+IHG.US,D,20180126,000000,60.0091,60.0339,59.7075,60.0339,422248.92707194557,0
+IHG.US,D,20180129,000000,59.2413,59.5746,59.0825,59.4516,269579.12284739036,0
+IHG.US,D,20180130,000000,59.1073,59.2839,58.8524,59.1252,209113.4087431488,0
+IHG.US,D,20180131,000000,59.1173,59.3018,58.9754,59.1173,222351.08871275518,0
+IHG.US,D,20180201,000000,59.3107,59.6014,59.2145,59.3553,119364.92236986238,0
+IHG.US,D,20180202,000000,58.9933,59.028,57.4874,57.531,120269.14099099679,0
+IHG.US,D,20180205,000000,56.8951,57.1164,54.6304,54.8952,374615.6578362,0
+IHG.US,D,20180206,000000,55.5291,56.5787,55.293,56.3684,330721.2368343312,0
+IHG.US,D,20180207,000000,56.0678,56.8783,55.917,56.0847,320183.10811043036,0
+IHG.US,D,20180208,000000,56.8525,56.8525,54.7792,54.798,274444.9682032608,0
+IHG.US,D,20180209,000000,55.2037,55.5559,53.6701,55.1938,393159.6999258192,0
+IHG.US,D,20180212,000000,55.5748,56.1739,55.4766,55.9626,212230.2916601472,0
+IHG.US,D,20180213,000000,56.4031,56.7354,56.1372,56.7017,192827.39308757757,0
+IHG.US,D,20180214,000000,56.3932,57.5915,56.3932,57.4963,187500.87001726078,0
+IHG.US,D,20180215,000000,58.7115,58.8425,58.2621,58.4724,242525.14363445278,0
+IHG.US,D,20180216,000000,58.2195,58.5191,57.9883,58.0846,118568.56483285439,0
+IHG.US,D,20180220,000000,55.4061,56.5261,55.4061,56.3049,359499.98534577596,0
+IHG.US,D,20180221,000000,57.4249,58.0062,57.1521,57.1967,192259.86233652,0
+IHG.US,D,20180222,000000,57.2215,57.5469,56.9576,57.3108,239672.36916643678,0
+IHG.US,D,20180223,000000,56.6491,57.4963,56.6323,57.4328,244863.81386971677,0
+IHG.US,D,20180226,000000,57.4427,57.5915,57.1243,57.408,365052.3110594976,0
+IHG.US,D,20180227,000000,57.6451,57.8137,57.2751,57.4427,327610.40220242395,0
+IHG.US,D,20180228,000000,57.786,57.8743,57.0906,57.1074,312969.52009165916,0
+IHG.US,D,20180301,000000,55.8833,55.9448,54.5173,54.8258,456755.40156475676,0
+IHG.US,D,20180302,000000,54.3129,54.8347,54.0223,54.8258,459351.12391639675,0
+IHG.US,D,20180305,000000,54.5679,55.2553,54.3675,55.1432,180795.3379461504,0
+IHG.US,D,20180306,000000,55.4508,55.7503,55.2395,55.6879,209802.91324354557,0
+IHG.US,D,20180307,000000,55.168,55.6363,55.0093,55.548,145322.14588626238,0
+IHG.US,D,20180308,000000,55.8833,56.0499,55.5648,55.8188,154297.80096160318,0
+IHG.US,D,20180309,000000,56.0321,56.6323,55.9706,56.6323,223927.67502652798,0
+IHG.US,D,20180312,000000,56.3773,56.535,56.2087,56.42,177519.18352175038,0
+IHG.US,D,20180313,000000,56.535,56.6491,56.1819,56.3049,151449.05868364798,0
+IHG.US,D,20180314,000000,56.4368,56.4467,55.7761,56.0152,122707.60793026559,0
+IHG.US,D,20180315,000000,55.9259,56.2702,55.7543,55.9259,122588.65832347199,0
+IHG.US,D,20180316,000000,55.8654,55.9864,55.539,55.7146,172525.3161314496,0
+IHG.US,D,20180319,000000,55.9626,56.1194,55.5996,56.0946,154754.4464859888,0
+IHG.US,D,20180320,000000,55.9259,56.1561,55.7414,55.8287,97122.35394697438,0
+IHG.US,D,20180321,000000,55.794,55.9001,55.5113,55.6968,92702.06559282239,0
+IHG.US,D,20180322,000000,55.3625,55.3625,54.5679,54.5679,172846.8832887984,0
+IHG.US,D,20180323,000000,54.5421,54.5867,53.3884,53.4499,127397.04497097599,0
+IHG.US,D,20180326,000000,54.2425,54.428,53.5282,54.428,123032.19923015998,0
+IHG.US,D,20180327,000000,54.3585,54.6304,53.4925,53.7237,142974.4032233616,0
+IHG.US,D,20180328,000000,53.9518,54.3923,53.5372,53.8725,203439.10928008799,0
+IHG.US,D,20180329,000000,53.7842,54.0957,53.556,53.9518,199034.94968617917,0
+IHG.US,D,20180402,000000,53.9429,53.9429,52.5521,52.936,97376.3819208048,0
+IHG.US,D,20180403,000000,53.1056,53.3626,52.8735,53.2743,106784.48938016639,0
+IHG.US,D,20180404,000000,52.5888,54.0232,52.5888,53.925,107835.88293852,0
+IHG.US,D,20180405,000000,53.9975,54.3536,53.8814,54.2028,126390.00550329119,0
+IHG.US,D,20180406,000000,54.1125,54.3883,53.5193,53.6314,180738.8872852992,0
+IHG.US,D,20180409,000000,54.4964,54.5659,53.9082,53.9171,132509.86196807039,0
+IHG.US,D,20180410,000000,54.7454,54.8357,54.308,54.3179,223265.38780904157,0
+IHG.US,D,20180411,000000,53.4171,54.3447,53.4171,54.184,232711.80107398078,0
+IHG.US,D,20180412,000000,53.8179,54.2455,53.8179,54.1026,167448.7888449024,0
+IHG.US,D,20180413,000000,54.1294,54.3447,53.5421,53.7475,155571.973020816,0
+IHG.US,D,20180416,000000,54.0937,54.2901,53.9875,54.0768,305700.489459552,0
+IHG.US,D,20180417,000000,54.5401,55.2712,54.3635,55.1819,1137440.494251072,0
+IHG.US,D,20180418,000000,54.8268,55.4141,54.8248,55.3069,145045.94086709758,0
+IHG.US,D,20180419,000000,55.5202,55.8277,55.3605,55.4855,197410.985139192,0
+IHG.US,D,20180420,000000,54.7643,55.0172,54.7355,54.9597,339206.9808172848,0
+IHG.US,D,20180423,000000,54.6036,55.3694,54.549,55.2533,257699.28288075837,0
+IHG.US,D,20180424,000000,55.1293,55.4498,54.5847,55.3605,763210.9186131936,0
+IHG.US,D,20180425,000000,55.0123,55.3783,54.8179,55.2712,1138108.8297536494,0
+IHG.US,D,20180426,000000,55.9041,56.662,55.6809,56.3942,2107563.2458342174,0
+IHG.US,D,20180427,000000,56.8941,56.9556,56.3049,56.4299,713683.5280963872,0
+IHG.US,D,20180430,000000,56.6719,56.8584,56.5202,56.7334,738581.293674312,0
+IHG.US,D,20180501,000000,56.6084,56.9467,56.288,56.9209,513004.4529129168,0
+IHG.US,D,20180502,000000,56.8406,56.9467,56.1005,56.1105,854281.9633264224,0
+IHG.US,D,20180503,000000,56.5459,56.6422,56.1105,56.5638,504457.218031536,0
+IHG.US,D,20180504,000000,56.537,57.2413,56.4567,57.1441,183528.15475985757,0
+IHG.US,D,20180507,000000,57.3753,57.661,57.3138,57.5181,96713.08665580318,0
+IHG.US,D,20180508,000000,58.0538,58.409,57.7592,58.3722,198529.91788106397,0
+IHG.US,D,20180509,000000,58.5508,58.9625,58.4536,58.8365,126880.92464319359,0
+IHG.US,D,20180510,000000,58.6768,58.8008,58.5171,58.8008,119746.97237812319,0
+IHG.US,D,20180511,000000,57.9903,58.1857,57.911,57.9358,178116.95569826398,0
+IHG.US,D,20180514,000000,57.5082,58.0875,57.411,57.6243,126676.29099760798,0
+IHG.US,D,20180515,000000,57.3306,57.411,57.161,57.2334,112836.8066614272,0
+IHG.US,D,20180516,000000,57.5528,58.035,57.5528,57.8653,94738.3215735264,0
+IHG.US,D,20180517,000000,57.9993,58.1242,57.7413,57.8465,130402.03461378718,0
+IHG.US,D,20180518,000000,58.2304,58.3117,57.8465,58.15,149981.34150151678,0
+IHG.US,D,20180521,000000,58.5796,58.7482,58.5171,58.6054,104930.68999971359,0
+IHG.US,D,20180522,000000,58.6312,58.8454,58.4,58.4466,77481.55616081759,0
+IHG.US,D,20180523,000000,58.2225,58.277,57.8465,58.0875,92156.7118870992,0
+IHG.US,D,20180524,000000,58.5607,58.5697,58.035,58.3564,96020.5580128608,0
+IHG.US,D,20180525,000000,58.3722,58.5508,58.285,58.3663,55617.005556129596,0
+IHG.US,D,20180529,000000,57.1878,57.4576,56.7691,57.0191,110839.86453381598,0
+IHG.US,D,20180530,000000,57.6332,57.8128,57.4725,57.7949,104900.44857425759,0
+IHG.US,D,20180531,000000,57.6967,57.8217,57.3396,57.5082,503136.67578662396,0
+IHG.US,D,20180601,000000,58.3663,58.3663,57.9278,58.0786,174361.97870414398,0
+IHG.US,D,20180604,000000,58.5082,58.7482,58.4635,58.7115,88089.2401632672,0
+IHG.US,D,20180605,000000,58.9526,59.0875,58.6153,58.7482,132442.322784552,0
+IHG.US,D,20180606,000000,59.391,59.8543,59.1936,59.8275,146447.1269132256,0
+IHG.US,D,20180607,000000,59.4168,59.5061,58.7661,58.9625,218598.12781366557,0
+IHG.US,D,20180608,000000,59.4258,59.4516,59.0071,59.2571,149641.6294888944,0
+IHG.US,D,20180611,000000,59.4337,59.7283,59.3176,59.5775,72515.91410094239,0
+IHG.US,D,20180612,000000,59.025,59.2214,58.9278,59.0508,91079.10909335039,0
+IHG.US,D,20180613,000000,59.1232,59.7819,59.02,59.1857,107331.85918091999,0
+IHG.US,D,20180614,000000,59.8186,59.8801,59.2214,59.3276,76457.3798853744,0
+IHG.US,D,20180615,000000,59.2016,59.3097,58.8365,59.2571,85994.51742668159,0
+IHG.US,D,20180618,000000,58.277,58.6312,58.2225,58.6153,61737.870068423996,0
+IHG.US,D,20180619,000000,57.7751,57.8653,57.2156,57.652,85601.37889575359,0
+IHG.US,D,20180620,000000,58.0697,58.0697,57.6699,57.785,62212.660448083196,0
+IHG.US,D,20180621,000000,57.3753,57.4199,56.7166,56.7781,64492.863927465594,0
+IHG.US,D,20180622,000000,57.7046,57.7046,57.2156,57.2592,117630.07259620319,0
+IHG.US,D,20180625,000000,57.1352,57.1531,56.2166,56.3495,108470.95287309599,0
+IHG.US,D,20180626,000000,55.8148,55.9488,55.6006,55.8684,166607.0691697104,0
+IHG.US,D,20180627,000000,56.5102,56.5459,55.8148,55.8783,735186.1896431183,0
+IHG.US,D,20180628,000000,55.2623,55.5579,55.0034,55.1909,735308.1633924575,0
+IHG.US,D,20180629,000000,55.6988,56.288,55.6631,55.8684,151312.97226909598,0
+IHG.US,D,20180702,000000,55.2454,55.3506,54.8873,55.298,153643.57812423838,0
+IHG.US,D,20180703,000000,55.5569,55.6541,55.1472,55.4944,117465.76085122558,0
+IHG.US,D,20180705,000000,55.3783,55.6541,55.1472,55.5837,125596.67210882879,0
+IHG.US,D,20180706,000000,55.3337,56.0112,55.298,55.9676,114511.1735841744,0
+IHG.US,D,20180709,000000,57.0191,57.0191,56.5291,56.9467,109372.14735168479,0
+IHG.US,D,20180710,000000,57.1531,57.2235,56.9299,57.1977,79373.66134684799,0
+IHG.US,D,20180711,000000,56.5202,56.9914,56.5102,56.8852,74166.0878833248,0
+IHG.US,D,20180712,000000,57.3753,57.6788,57.2235,57.6332,84591.31528552319,0
+IHG.US,D,20180713,000000,57.9993,58.3375,57.8217,58.3028,87361.4298572928,0
+IHG.US,D,20180716,000000,57.8306,58.3117,57.7592,58.2304,84999.5745291792,0
+IHG.US,D,20180717,000000,57.8465,58.3564,57.8217,58.1153,152697.0215074656,0
+IHG.US,D,20180718,000000,58.2572,58.5459,57.9814,58.4367,124907.16760843199,0
+IHG.US,D,20180719,000000,57.5717,58.1153,57.5449,57.911,131465.52474232318,0
+IHG.US,D,20180720,000000,57.7949,58.4635,57.7503,58.285,75932.1871299552,0
+IHG.US,D,20180723,000000,58.2572,58.2671,57.8743,57.911,55548.458325096,0
+IHG.US,D,20180724,000000,58.6312,58.6312,57.902,58.0627,97602.18456420959,0
+IHG.US,D,20180725,000000,56.1362,56.1799,55.5202,55.7087,316699.2958978992,0
+IHG.US,D,20180726,000000,55.3158,55.6462,55.2176,55.2454,226868.14962836637,0
+IHG.US,D,20180727,000000,55.6898,55.8317,55.2355,55.2533,267852.33745385276,0
+IHG.US,D,20180730,000000,56.2434,56.2434,55.5023,55.548,216020.55031729917,0
+IHG.US,D,20180731,000000,55.7623,55.912,55.4418,55.4498,227017.34066061597,0
+IHG.US,D,20180801,000000,55.7712,55.8029,55.1551,55.3605,138083.3566796112,0
+IHG.US,D,20180802,000000,54.5322,54.5579,54.1572,54.4687,162612.1768669728,0
+IHG.US,D,20180803,000000,55.1383,55.291,54.8615,54.8972,230801.55103267677,0
+IHG.US,D,20180806,000000,55.3337,55.4061,55.0301,55.1293,124372.90242537599,0
+IHG.US,D,20180807,000000,53.9518,54.2296,52.5253,52.9261,272472.2192160144,0
+IHG.US,D,20180808,000000,54.2107,54.2107,53.561,53.5768,306888.97747997276,0
+IHG.US,D,20180809,000000,55.0034,55.3158,54.5054,54.5946,502113.507558696,0
+IHG.US,D,20180810,000000,54.0857,54.4607,54.0857,54.174,483541.24013865116,0
+IHG.US,D,20180813,000000,54.2901,54.4687,53.809,54.0332,548944.3709723423,0
+IHG.US,D,20180814,000000,54.7544,54.7891,54.2544,54.3883,808521.6463739183,0
+IHG.US,D,20180815,000000,53.4261,53.7028,53.2118,53.552,710178.5468860368,0
+IHG.US,D,20180816,000000,53.9697,54.184,53.9171,54.0232,698661.6040248767,0
+IHG.US,D,20180817,000000,53.8814,54.8079,53.7375,54.6294,129703.45768575359,0
+IHG.US,D,20180820,000000,54.923,55.1998,54.8972,55.173,313498.74503713916,0
+IHG.US,D,20180821,000000,54.7722,55.048,54.6919,54.9954,130877.83304096159,0
+IHG.US,D,20180822,000000,55.0301,55.2266,54.8516,55.1293,88403.75098800959,0
+IHG.US,D,20180823,000000,54.3179,54.5946,54.1929,54.4687,238746.98154748318,0
+IHG.US,D,20180824,000000,54.5579,55.1293,54.5579,54.9597,233445.65966504638,0
+IHG.US,D,20180827,000000,55.2454,55.7275,55.0926,55.5291,101885.37845629439,0
+IHG.US,D,20180828,000000,55.8952,56.0519,55.6283,55.9041,386882.58804866875,0
+IHG.US,D,20180829,000000,56.0559,56.5023,56.047,56.3594,295590.7809296112,0
+IHG.US,D,20180830,000000,56.4656,56.5926,56.1977,56.2245,205571.12977473598,0
+IHG.US,D,20180831,000000,55.9011,56.0985,55.6263,55.6948,117357.8997670992,0
+IHG.US,D,20180904,000000,54.924,54.9746,54.431,54.6919,709813.6336855344,0
+IHG.US,D,20180905,000000,54.9607,55.0321,54.2256,54.3863,205828.18189111198,0
+IHG.US,D,20180906,000000,54.1711,54.3784,53.7405,53.8219,289693.70296569116,0
+IHG.US,D,20180907,000000,53.7594,54.2425,53.678,53.9389,186617.82039394559,0
+IHG.US,D,20180910,000000,54.4756,54.6026,54.1711,54.5133,152248.44036320157,0
+IHG.US,D,20180911,000000,54.0004,54.5133,53.7862,54.4756,91899.65977072318,0
+IHG.US,D,20180912,000000,54.6373,54.9329,54.5212,54.8615,117462.73670868,0
+IHG.US,D,20180913,000000,54.9329,55.3287,54.8794,55.0321,85941.09090837599,0
+IHG.US,D,20180914,000000,55.1661,55.5976,55.1313,55.5242,344768.3789586432,0
+IHG.US,D,20180917,000000,55.1036,55.174,54.9061,54.9329,198073.27235667838,0
+IHG.US,D,20180918,000000,55.2385,55.4706,55.1661,55.4002,214893.55319530558,0
+IHG.US,D,20180919,000000,54.8883,55.5242,54.8883,55.3823,233010.18313847997,0
+IHG.US,D,20180920,000000,55.3902,55.9557,55.2553,55.8198,122510.0306172864,0
+IHG.US,D,20180921,000000,56.2602,56.4041,56.0995,56.1085,246820.43409671998,0
+IHG.US,D,20180924,000000,55.8753,55.9011,55.6412,55.6769,59396.17569061439,0
+IHG.US,D,20180925,000000,56.1174,56.3237,55.8386,55.8853,84400.7943051504,0
+IHG.US,D,20180926,000000,56.2513,57.1749,56.1799,56.7721,101059.78754134559,0
+IHG.US,D,20180927,000000,56.5301,56.8525,56.421,56.6104,120934.45235102878,0
+IHG.US,D,20180928,000000,56.7255,56.8078,56.2513,56.296,110347.9373463984,0
+IHG.US,D,20181001,000000,56.4577,56.6551,56.1353,56.1799,166755.25215444478,0
+IHG.US,D,20181002,000000,56.1353,56.2156,55.9101,55.9279,227177.62021553278,0
+IHG.US,D,20181003,000000,56.1353,56.1977,55.5708,55.6412,280233.1770355392,0
+IHG.US,D,20181004,000000,55.2385,55.293,53.8437,54.1086,317141.828757072,0
+IHG.US,D,20181005,000000,53.8119,53.8933,53.0054,53.4013,253981.60364470078,0
+IHG.US,D,20181008,000000,52.8269,53.2574,52.3785,53.185,420867.9019761216,0
+IHG.US,D,20181009,000000,52.5749,53.185,52.5749,52.8715,589199.7404443391,0
+IHG.US,D,20181010,000000,52.1186,52.1364,51.2129,51.2129,327823.10022813117,0
+IHG.US,D,20181011,000000,50.828,50.9897,50.0115,50.2357,140100.45975752638,0
+IHG.US,D,20181012,000000,50.9262,50.9262,50.1633,50.7555,195979.557667608,0
+IHG.US,D,20181015,000000,49.9222,50.1832,49.7516,49.7596,275704.0195497456,0
+IHG.US,D,20181016,000000,50.4232,50.705,50.2536,50.6216,153818.9783918832,0
+IHG.US,D,20181017,000000,49.9322,50.2883,49.6475,50.0562,144309.0581334864,0
+IHG.US,D,20181018,000000,50.6474,50.6474,49.4739,49.6425,209843.2351441536,0
+IHG.US,D,20181019,000000,47.6614,48.4511,47.6614,47.9134,524516.3555365008,0
+IHG.US,D,20181022,000000,47.5097,47.6614,47.2507,47.3926,115382.12663730718,0
+IHG.US,D,20181023,000000,46.7557,47.4829,46.4512,47.3668,206639.660140848,0
+IHG.US,D,20181024,000000,47.1694,47.223,45.5822,45.5822,222814.7905697472,0
+IHG.US,D,20181025,000000,46.7032,47.0424,46.3659,46.8113,158142.49418457597,0
+IHG.US,D,20181026,000000,46.2101,47.1069,45.7617,46.7657,265024.7641737168,0
+IHG.US,D,20181029,000000,47.5989,47.8866,46.0028,46.4165,246119.841073656,0
+IHG.US,D,20181030,000000,46.0841,46.5325,46.0306,46.2895,993484.2527479056,0
+IHG.US,D,20181031,000000,47.0176,48.3797,46.9898,48.2001,1074302.4461840352,0
+IHG.US,D,20181101,000000,49.1336,50.0026,48.829,49.8935,631784.7077239632,0
+IHG.US,D,20181102,000000,49.6792,49.957,49.1237,49.4193,198541.00640373118,0
+IHG.US,D,20181105,000000,48.6485,48.963,48.468,48.7646,166651.42326037918,0
+IHG.US,D,20181106,000000,48.0662,48.2983,47.474,47.7527,179278.22643577438,0
+IHG.US,D,20181107,000000,48.1277,48.7923,47.966,48.7556,168811.6690854528,0
+IHG.US,D,20181108,000000,48.344,48.5057,48.1108,48.3886,195849.51953814717,0
+IHG.US,D,20181109,000000,48.084,48.2001,47.7527,47.7954,171295.4981629056,0
+IHG.US,D,20181112,000000,47.6426,47.7249,47.2319,47.2408,154013.53156231678,0
+IHG.US,D,20181113,000000,48.2537,48.9888,48.0751,48.3797,287761.27587905276,0
+IHG.US,D,20181114,000000,49.3925,49.4739,48.5582,48.7646,213490.35105414718,0
+IHG.US,D,20181115,000000,48.461,49.0433,48.1634,48.9263,125737.7987609568,0
+IHG.US,D,20181116,000000,48.963,49.4292,48.837,49.2675,135340.459390752,0
+IHG.US,D,20181119,000000,49.0691,49.213,48.2001,48.2894,84682.03956189119,0
+IHG.US,D,20181120,000000,47.5186,48.3261,47.4392,47.8956,99595.09450175999,0
+IHG.US,D,20181121,000000,48.3886,49.1594,48.334,49.0334,106608.0810650064,0
+IHG.US,D,20181123,000000,48.6842,49.1147,48.6673,49.0245,114969.8352035904,0
+IHG.US,D,20181126,000000,49.4997,49.9838,49.456,49.9034,180775.17699584638,0
+IHG.US,D,20181127,000000,48.7824,49.1515,48.3846,49.1336,252741.70520100478,0
+IHG.US,D,20181128,000000,49.4907,50.3964,49.0969,50.3429,116819.6023939824,0
+IHG.US,D,20181129,000000,50.2972,50.5671,49.9838,50.4133,206649.740616,0
+IHG.US,D,20181130,000000,49.338,49.3657,48.8013,49.2487,232941.63590744638,0
+IHG.US,D,20181203,000000,49.7516,49.957,49.3925,49.8766,238286.30383303677,0
+IHG.US,D,20181204,000000,49.3032,49.4907,48.3519,48.4422,335166.7263763632,0
+IHG.US,D,20181206,000000,47.223,48.5235,47.098,48.4511,363305.364715656,0
+IHG.US,D,20181207,000000,48.8628,49.333,47.9848,48.0473,295019.21798849275,0
+IHG.US,D,20181210,000000,48.0037,48.209,47.0256,47.4571,224546.6162008608,0
+IHG.US,D,20181211,000000,48.6485,48.6485,47.474,47.5543,265259.63924475835,0
+IHG.US,D,20181212,000000,48.8717,49.0523,48.1733,48.2368,241183.43239172158,0
+IHG.US,D,20181213,000000,48.4967,48.6673,47.8688,47.9848,163907.5179240048,0
+IHG.US,D,20181214,000000,47.8231,48.2854,47.6357,47.7428,107269.36023497759,0
+IHG.US,D,20181217,000000,48.0037,48.1108,47.3569,47.6277,165253.26135679678,0
+IHG.US,D,20181218,000000,48.3519,48.461,47.8866,47.966,183114.8552786256,0
+IHG.US,D,20181219,000000,47.8866,48.3082,47.0345,47.2765,167428.62789459838,0
+IHG.US,D,20181220,000000,46.9819,47.1426,46.2181,46.5782,157570.9312434576,0
+IHG.US,D,20181221,000000,46.4879,46.7657,45.6982,45.7965,139485.5507732544,0
+IHG.US,D,20181224,000000,46.5514,46.721,46.0574,46.0574,132096.56248683837,0
+IHG.US,D,20181226,000000,46.1288,47.5989,45.9224,47.591,122516.07890237759,0
+IHG.US,D,20181227,000000,46.3272,47.1605,46.0028,47.1605,196376.7283885968,0
+IHG.US,D,20181228,000000,47.9759,48.2854,47.7616,48.0473,130354.6563805728,0
+IHG.US,D,20181231,000000,48.6931,49.213,48.461,48.9441,152213.1587001696,0
+IHG.US,D,20190102,000000,48.344,48.4154,47.4204,48.0215,210838.17804165598,0
+IHG.US,D,20190103,000000,47.8509,47.9085,46.9174,46.9174,134454.38562489118,0
+IHG.US,D,20190104,000000,48.1912,49.1594,48.0573,49.0334,100094.078021784,0
+IHG.US,D,20190107,000000,48.0215,48.711,47.8509,48.586,184454.55042632637,0
+IHG.US,D,20190108,000000,49.4997,49.9391,49.338,49.8588,203668.9441135536,0
+IHG.US,D,20190109,000000,50.2883,50.2972,49.5631,50.0026,113904.32898002399,0
+IHG.US,D,20190110,000000,49.0334,49.8865,48.953,49.8865,138743.62780206717,0
+IHG.US,D,20190111,000000,50.325,50.4778,50.1732,50.3072,145050.98110467358,0
+IHG.US,D,20190114,000000,52.3001,52.9539,52.3001,52.8646,95813.9082722448,0
+IHG.US,D,20190115,000000,53.1374,53.7018,53.0243,53.5887,99559.81283872799,0
+IHG.US,D,20190116,000000,53.5987,53.9459,53.2683,53.4013,76302.14056803359,0
+IHG.US,D,20190117,000000,53.4479,54.1909,53.4479,53.9548,97821.93892252319,0
+IHG.US,D,20190118,000000,54.3506,54.3506,54.0024,54.3417,89742.4380881952,0
+IHG.US,D,20190122,000000,54.9151,54.9151,53.6165,53.8328,196706.35992606718,0
+IHG.US,D,20190123,000000,54.4816,54.547,53.7485,54.0957,353919.4343016288,0
+IHG.US,D,20190124,000000,54.4915,54.5857,54.05,54.2941,322997.57677286875,0
+IHG.US,D,20190125,000000,53.5689,53.7118,53.0818,53.3923,105403.4642843424,0
+IHG.US,D,20190128,000000,53.9935,54.0411,53.7296,53.927,149451.10850852157,0
+IHG.US,D,20190129,000000,54.9061,54.9061,54.3417,54.4915,112871.08027694399,0
+IHG.US,D,20190130,000000,55.3188,55.3188,54.7653,55.168,107179.64400612478,0
+IHG.US,D,20190131,000000,54.3605,54.4726,54.0689,54.2653,186234.7623381696,0
+IHG.US,D,20190201,000000,54.5202,54.6046,54.2564,54.4449,65985.78229747679,0
+IHG.US,D,20190204,000000,54.7454,55.1502,54.681,55.046,82009.70559909599,0
+IHG.US,D,20190205,000000,55.6759,55.7791,55.4686,55.6948,83877.61764476159,0
+IHG.US,D,20190206,000000,55.7335,55.8843,55.5351,55.6392,55990.991184268794,0
+IHG.US,D,20190207,000000,55.0837,55.2067,54.7454,55.0172,47219.96975451359,0
+IHG.US,D,20190208,000000,54.6135,54.7355,54.4449,54.7355,51624.12934842239,0
+IHG.US,D,20190211,000000,54.9716,55.1502,54.7454,54.8307,85884.64024752479,0
+IHG.US,D,20190212,000000,54.5659,54.9984,54.5659,54.9061,69057.3030762912,0
+IHG.US,D,20190213,000000,55.4785,56.1184,55.4686,55.9488,85857.4229646144,0
+IHG.US,D,20190214,000000,56.5321,56.5499,56.2692,56.3158,111831.78328877279,0
+IHG.US,D,20190215,000000,56.5598,56.8703,56.4001,56.8604,79635.75370079999,0
+IHG.US,D,20190219,000000,56.6828,57.4348,56.4477,57.3217,78751.6960299696,0
+IHG.US,D,20190220,000000,56.8237,56.9457,56.5132,56.8426,120919.33163830079,0
+IHG.US,D,20190221,000000,56.1184,57.1987,56.1184,56.9279,73983.6312830736,0
+IHG.US,D,20190222,000000,57.1441,57.4913,57.0588,57.3128,47239.122657302396,0
+IHG.US,D,20190225,000000,58.5726,58.5915,58.2165,58.2998,215425.80228333117,0
+IHG.US,D,20190226,000000,58.4218,58.9446,58.3474,58.6381,358931.4465472032,0
+IHG.US,D,20190227,000000,57.8108,57.9893,57.5191,57.661,142321.188433512,0
+IHG.US,D,20190228,000000,57.0588,57.3396,56.8237,56.8604,75651.94992072959,0
+IHG.US,D,20190301,000000,58.0647,58.2165,57.5003,57.6699,96006.445347648,0
+IHG.US,D,20190304,000000,57.6788,57.7076,56.8743,57.1243,93496.4070348,0
+IHG.US,D,20190305,000000,57.2384,57.7076,57.2086,57.529,129858.69700309439,0
+IHG.US,D,20190306,000000,57.4249,57.4626,57.1144,57.1144,62795.3119118688,0
+IHG.US,D,20190307,000000,56.7959,56.7959,56.1462,56.2126,53763.206175676794,0
+IHG.US,D,20190308,000000,56.0995,56.1749,55.8644,56.0053,71958.4638250368,0
+IHG.US,D,20190311,000000,56.2126,56.9279,56.2037,56.8793,88334.1957094608,0
+IHG.US,D,20190312,000000,57.0211,57.1441,56.6541,56.6828,75342.4793335632,0
+IHG.US,D,20190313,000000,57.4249,57.5092,56.9646,57.0965,96420.75287639519,0
+IHG.US,D,20190314,000000,57.4913,57.5945,57.162,57.2463,84216.3216098688,0
+IHG.US,D,20190315,000000,57.2939,57.7175,57.2652,57.5003,139505.7117235584,0
+IHG.US,D,20190318,000000,57.3128,58.0131,57.3128,57.9516,63423.3255138384,0
+IHG.US,D,20190319,000000,58.5826,58.6203,58.2066,58.3663,203158.8720708624,0
+IHG.US,D,20190320,000000,58.2423,58.2423,57.3782,57.6977,243518.07043692478,0
+IHG.US,D,20190321,000000,57.3882,58.027,57.3882,57.9804,53024.307347035196,0
+IHG.US,D,20190322,000000,57.3128,57.5092,57.0023,57.039,54178.521751939195,0
+IHG.US,D,20190325,000000,56.9646,57.2463,56.8793,57.039,50385.2389522416,0
+IHG.US,D,20190326,000000,57.7175,57.7175,57.1342,57.285,43312.77758559839,0
+IHG.US,D,20190327,000000,57.529,57.5945,56.6263,57.0588,51184.620631795195,0
+IHG.US,D,20190328,000000,57.6104,57.8683,57.2681,57.6768,81966.3595559424,0
+IHG.US,D,20190329,000000,58.1153,58.2294,57.8971,58.1729,83036.9060170848,0
+IHG.US,D,20190401,000000,58.3246,58.6818,58.2115,58.6778,46516.352588903996,0
+IHG.US,D,20190402,000000,58.9823,59.5151,58.8673,59.4873,81730.47643738559,0
+IHG.US,D,20190403,000000,60.0299,60.4396,59.9912,60.3067,63250.949388739195,0
+IHG.US,D,20190404,000000,60.1152,60.1351,59.772,59.9823,91123.46318401919,0
+IHG.US,D,20190405,000000,60.0398,60.3444,59.7353,60.3444,55733.939067892796,0
+IHG.US,D,20190408,000000,60.144,60.3821,60.0398,60.3821,179470.7635111776,0
+IHG.US,D,20190409,000000,60.3821,60.3999,59.8583,59.9634,47568.754194772795,0
+IHG.US,D,20190410,000000,60.2482,60.4962,60.2015,60.4099,32630.498067023997,0
+IHG.US,D,20190411,000000,60.9624,61.0477,60.6767,60.8959,49134.25198587839,0
+IHG.US,D,20190412,000000,61.2868,61.3443,61.0676,61.2679,38080.002934195196,0
+IHG.US,D,20190415,000000,61.5923,61.6092,61.0874,61.2679,46267.364852649596,0
+IHG.US,D,20190416,000000,61.8681,61.9058,61.3245,61.506,60340.7162123568,0
+IHG.US,D,20190417,000000,61.9435,62.0199,61.7719,61.9624,39163.65401303519,0
+IHG.US,D,20190418,000000,61.8384,62.1816,61.6489,62.0298,32097.240931483197,0
+IHG.US,D,20190422,000000,61.7153,62.1816,61.7153,61.9822,41936.792727350396,0
+IHG.US,D,20190423,000000,61.7907,61.9921,61.6191,61.7907,54828.712399243195,0
+IHG.US,D,20190424,000000,61.6965,61.8106,61.5338,61.7153,133111.66633464477,0
+IHG.US,D,20190425,000000,61.6578,61.9624,61.6092,61.8969,49011.270189024,0
+IHG.US,D,20190426,000000,61.8294,62.2768,61.7907,62.2292,30923.873623790398,0
+IHG.US,D,20190429,000000,62.5715,62.7917,62.382,62.6766,70900.0139340768,0
+IHG.US,D,20190430,000000,62.8859,63.2192,62.3056,62.9534,109902.38034467999,0
+IHG.US,D,20190501,000000,63.4573,64.1537,63.4573,63.6855,162762.3759467376,0
+IHG.US,D,20190502,000000,63.1915,63.2004,62.8205,63.124,53370.06764474879,0
+IHG.US,D,20190503,000000,62.3532,63.0099,62.3056,62.9812,92684.928785064,0
+IHG.US,D,20190506,000000,61.4862,62.6955,61.4862,62.5338,51294.497810951994,0
+IHG.US,D,20190507,000000,63.4474,63.4474,62.1052,62.4296,84349.3838818752,0
+IHG.US,D,20190508,000000,62.4098,62.4296,61.9336,62.1717,94226.2334358048,0
+IHG.US,D,20190509,000000,61.0576,62.0298,61.0011,61.8106,93480.2782745568,0
+IHG.US,D,20190510,000000,61.6092,61.6866,60.886,61.5437,127737.7650311136,0
+IHG.US,D,20190513,000000,61.01,61.0963,60.1529,60.2482,80321.226011136,0
+IHG.US,D,20190514,000000,60.763,61.2491,60.7531,60.9059,103625.26846752959,0
+IHG.US,D,20190515,000000,61.382,62.01,61.2868,61.9237,96643.53137725439,0
+IHG.US,D,20190516,000000,61.5725,62.2867,61.5725,61.9534,92630.49421924319,0
+IHG.US,D,20190517,000000,61.877,62.2104,61.877,61.9534,52555.5652524672,0
+IHG.US,D,20190520,000000,61.0388,61.3622,60.8761,61.1251,53360.995217111995,0
+IHG.US,D,20190521,000000,61.9435,62.2669,61.5824,62.1538,170540.4705740208,0
+IHG.US,D,20190522,000000,62.6478,63.0377,62.506,62.6766,185167.24001957278,0
+IHG.US,D,20190523,000000,62.5149,62.8859,62.0487,62.1915,136882.77208900798,0
+IHG.US,D,20190524,000000,62.6478,62.8205,62.3998,62.4961,81789.9512407824,0
+IHG.US,D,20190528,000000,62.7917,63.1062,62.2768,62.2768,45838.944658689594,0
+IHG.US,D,20190529,000000,61.8106,61.8969,61.3146,61.5536,67361.7671557248,0
+IHG.US,D,20190530,000000,61.877,62.3532,61.8384,62.0675,57521.2073123424,0
+IHG.US,D,20190531,000000,61.6092,62.2014,61.5239,62.0487,123820.49238704638,0
+IHG.US,D,20190603,000000,61.3622,61.4108,60.886,61.0676,96270.5537966304,0
+IHG.US,D,20190604,000000,61.01,61.4961,60.7729,61.4773,105950.834085096,0
+IHG.US,D,20190605,000000,61.5923,61.7352,61.3344,61.5636,39133.412587579194,0
+IHG.US,D,20190606,000000,61.9137,62.1717,61.7352,61.9624,36896.555151350396,0
+IHG.US,D,20190607,000000,63.2679,64.3055,63.124,64.0952,69831.4835679648,0
+IHG.US,D,20190610,000000,63.7718,64.0754,63.6389,63.8393,73562.26742172,0
+IHG.US,D,20190611,000000,64.0853,64.1537,63.7252,63.9434,66544.24062089759,0
+IHG.US,D,20190612,000000,64.2192,64.248,63.7728,63.9236,60028.221482644796,0
+IHG.US,D,20190613,000000,63.8581,64.1617,63.7341,63.991,40070.8967767152,0
+IHG.US,D,20190614,000000,63.3432,63.9523,63.3432,63.9047,35532.666863284794,0
+IHG.US,D,20190617,000000,64.001,64.2668,63.9047,64.124,57388.14504033599,0
+IHG.US,D,20190618,000000,63.9722,64.1438,63.7153,63.8869,87981.3790791408,0
+IHG.US,D,20190619,000000,63.6676,64.3055,63.6289,64.2867,64563.4272535296,0
+IHG.US,D,20190620,000000,63.7718,64.2291,63.619,64.1051,95953.01882934239,0
+IHG.US,D,20190621,000000,63.4573,63.6855,63,63.1161,734757.7694491583,0
+IHG.US,D,20190624,000000,63.5912,64.3154,63.5337,64.0386,134294.1060699744,0
+IHG.US,D,20190625,000000,64.0297,64.3243,63.3621,63.3621,106341.9565209936,0
+IHG.US,D,20190626,000000,63.7529,63.867,63.496,63.5238,90953.10315395039,0
+IHG.US,D,20190627,000000,63.8769,64.124,63.8531,64.0575,50613.0576906768,0
+IHG.US,D,20190628,000000,63.0099,63.6855,63,63.6855,209538.80479456318,0
+IHG.US,D,20190701,000000,64.6854,65.115,64.6577,65.0098,128504.8891901808,0
+IHG.US,D,20190702,000000,62.7917,64.1815,62.7818,64.124,221090.02127123997,0
+IHG.US,D,20190703,000000,64.7053,65.1914,64.4007,64.99,74410.03538200319,0
+IHG.US,D,20190705,000000,64.4583,65.0862,64.1488,64.9245,179817.5318564064,0
+IHG.US,D,20190708,000000,64.7529,65.0198,64.6666,64.9146,88194.077104848,0
+IHG.US,D,20190709,000000,63.9434,64.6001,63.9434,64.5237,114931.52939801279,0
+IHG.US,D,20190710,000000,65.0287,65.4473,64.9533,65.2479,103450.8762474,0
+IHG.US,D,20190711,000000,65.1815,65.2856,64.8858,65.1715,57127.0607338992,0
+IHG.US,D,20190712,000000,65.6289,65.734,65.4007,65.6378,61679.403312542396,0
+IHG.US,D,20190715,000000,66.3054,66.4383,66.0197,66.3431,89659.77819194879,0
+IHG.US,D,20190716,000000,66.6754,66.971,66.4671,66.5623,160186.81454540158,0
+IHG.US,D,20190717,000000,66.9899,66.9899,66.3431,66.3808,175280.3099904912,0
+IHG.US,D,20190718,000000,66.2667,66.5812,66.1239,66.4383,119145.16801154878,0
+IHG.US,D,20190719,000000,66.7429,66.847,66.2379,66.2379,70658.0825304288,0
+IHG.US,D,20190722,000000,65.7241,66.4185,65.7241,65.981,85816.0930164912,0
+IHG.US,D,20190723,000000,65.981,66.4284,65.8392,66.4006,64391.051128430394,0
+IHG.US,D,20190724,000000,66.4096,66.9631,66.2667,66.8867,45224.035674417595,0
+IHG.US,D,20190725,000000,66.1913,66.4185,65.7529,65.8769,65315.4306998688,0
+IHG.US,D,20190726,000000,66.6,66.9145,66.5336,66.8183,44829.889095974395,0
+IHG.US,D,20190729,000000,67.5335,67.5722,66.847,66.8867,96743.3280812592,0
+IHG.US,D,20190730,000000,67.0484,67.4194,66.8867,66.9899,71794.1520800592,0
+IHG.US,D,20190731,000000,67.4948,67.6278,66.1993,66.8004,109645.32822830399,0
+IHG.US,D,20190801,000000,65.2945,66.229,65.0763,65.0763,283674.65125243197,0
+IHG.US,D,20190802,000000,64.5813,64.61,63.8769,63.9434,178344.7744366992,0
+IHG.US,D,20190805,000000,61.887,62.1816,61.3245,61.6092,180264.09690563998,0
+IHG.US,D,20190806,000000,61.0388,61.5536,60.6866,61.3622,165986.1119003472,0
+IHG.US,D,20190807,000000,61.6092,62.0487,61.2491,61.8384,131878.8242235552,0
+IHG.US,D,20190808,000000,60.7729,62.4385,60.7442,62.2292,249698.409752616,0
+IHG.US,D,20190809,000000,62.506,62.7728,62.1915,62.4197,151712.15908511519,0
+IHG.US,D,20190812,000000,62.4385,62.9812,62.3244,62.3344,112001.13527132639,0
+IHG.US,D,20190813,000000,61.3056,62.3056,61.2293,62.0675,189069.391950912,0
+IHG.US,D,20190814,000000,60.6866,60.8205,60.2968,60.4485,142505.66112879358,0
+IHG.US,D,20190815,000000,59.7154,60.0497,59.3623,59.8107,102837.9833581584,0
+IHG.US,D,20190816,000000,60.0299,60.4436,59.9148,60.4297,88936.0000760352,0
+IHG.US,D,20190819,000000,60.7243,61.0299,60.6202,60.7342,130991.74241017918,0
+IHG.US,D,20190820,000000,60.7729,60.7908,60.4099,60.516,63870.898610587195,0
+IHG.US,D,20190821,000000,61.2005,61.2104,60.7828,60.9158,92074.0519908528,0
+IHG.US,D,20190822,000000,61.0874,61.0874,60.2769,60.4585,39295.7082375264,0
+IHG.US,D,20190823,000000,60.9158,61.0676,59.7154,59.772,87950.12960616959,0
+IHG.US,D,20190826,000000,60.1916,60.1916,59.6966,59.772,58150.2289618272,0
+IHG.US,D,20190827,000000,60.4962,60.516,59.9436,60.0101,84477.4059163056,0
+IHG.US,D,20190828,000000,59.8008,60.0676,59.5061,59.8295,75512.839363632,0
+IHG.US,D,20190829,000000,59.9347,60.0785,59.6192,59.7621,362447.51628022076,0
+IHG.US,D,20190830,000000,60.2234,60.7491,60.0408,60.0597,1167017.6163945552,0
+IHG.US,D,20190903,000000,59.9833,60.0974,59.4942,59.648,495139.83484854235,0
+IHG.US,D,20190904,000000,60.0785,60.386,59.9069,60.27,765796.5604896815,0
+IHG.US,D,20190905,000000,59.9347,60.2898,59.8295,59.9644,501388.7213952672,0
+IHG.US,D,20190906,000000,59.9922,60.5963,59.9922,60.4624,760067.8264607999,0
+IHG.US,D,20190909,000000,59.7442,60.0408,59.6758,59.772,242962.6362560496,0
+IHG.US,D,20190910,000000,59.1589,59.7819,59.1103,59.6956,390851.2711160112,0
+IHG.US,D,20190911,000000,60.883,60.9693,60.3275,60.759,604350.6945977951,0
+IHG.US,D,20190912,000000,59.7621,60.1271,59.5041,59.5041,212543.79443737437,0
+IHG.US,D,20190913,000000,59.5994,60.3761,59.5131,59.9922,81193.18711178399,0
+IHG.US,D,20190916,000000,59.8008,59.9069,59.025,59.025,268262.6127925392,0
+IHG.US,D,20190917,000000,60.1936,60.3761,59.9446,60.2313,500067.17110283993,0
+IHG.US,D,20190918,000000,60.1837,60.2511,59.5518,59.9347,389452.10116491356,0
+IHG.US,D,20190919,000000,60.1073,60.2035,59.8008,59.8008,264711.2613964896,0
+IHG.US,D,20190920,000000,59.9248,60.0309,59.2353,59.2551,153806.88182170078,0
+IHG.US,D,20190923,000000,59.399,59.4407,59.0438,59.0825,189832.4839199184,0
+IHG.US,D,20190924,000000,60.0408,60.4138,59.4942,59.5994,361914.25914468,0
+IHG.US,D,20190925,000000,58.5935,58.8901,58.4407,58.8335,114011.18201663518,0
+IHG.US,D,20190926,000000,60.0408,60.0686,58.9387,59.1401,211208.13147973438,0
+IHG.US,D,20190927,000000,60.0309,60.0309,58.9099,59.0726,186414.19479587517,0
+IHG.US,D,20190930,000000,59.6668,59.9347,59.5895,59.6857,111091.876412616,0
+IHG.US,D,20191001,000000,59.3603,59.523,58.6897,58.8038,92673.84026239678,0
+IHG.US,D,20191002,000000,57.5965,57.6064,56.7344,57.0608,123341.66981732639,0
+IHG.US,D,20191003,000000,57.1084,57.2235,56.6194,57.0608,120041.32225256159,0
+IHG.US,D,20191004,000000,56.917,57.3574,56.7543,57.3574,145609.4394280944,0
+IHG.US,D,20191007,000000,57.1947,57.4437,57.0082,57.166,221737.18777599838,0
+IHG.US,D,20191008,000000,56.668,56.6868,56.0876,56.2652,106403.44741942079,0
+IHG.US,D,20191009,000000,56.4279,56.5916,56.3327,56.4954,128797.2229695888,0
+IHG.US,D,20191010,000000,56.419,57.0608,56.409,56.8882,122328.58206455038,0
+IHG.US,D,20191011,000000,57.6828,58.0856,57.6639,57.7413,87857.3892347712,0
+IHG.US,D,20191014,000000,57.166,57.3574,56.7156,56.7156,98110.24051187039,0
+IHG.US,D,20191015,000000,57.1372,57.7503,56.907,57.5003,128102.678231616,0
+IHG.US,D,20191016,000000,58.4784,58.5072,57.6927,57.7691,130201.43315826239,0
+IHG.US,D,20191017,000000,58.4595,58.5548,57.9328,57.9804,159600.1308915552,0
+IHG.US,D,20191018,000000,56.6194,56.6382,55.7861,56.0063,238682.4665065104,0
+IHG.US,D,20191021,000000,56.5519,56.9269,56.4854,56.6967,171968.8739030592,0
+IHG.US,D,20191022,000000,56.1124,56.2751,55.6234,55.7196,187321.4375595552,0
+IHG.US,D,20191023,000000,55.9101,56.2265,55.8148,55.9587,1135129.0412987182,0
+IHG.US,D,20191024,000000,56.7344,56.9269,56.5142,56.8971,1333668.031607419,0
+IHG.US,D,20191025,000000,56.6868,57.166,56.6382,57.1084,139451.27715773758,0
+IHG.US,D,20191028,000000,57.0697,57.5489,56.9745,57.3961,142913.9203724496,0
+IHG.US,D,20191029,000000,56.9646,57.3197,56.7344,57.1372,151746.432700632,0
+IHG.US,D,20191030,000000,57.7126,57.7215,57.0797,57.6451,98561.84579867999,0
+IHG.US,D,20191031,000000,58.278,58.278,57.5876,58.0578,175859.9373117312,0
+IHG.US,D,20191101,000000,58.9387,58.9387,57.9893,58.402,244633.97903625117,0
+IHG.US,D,20191104,000000,58.3544,58.4308,58.1292,58.4308,111446.70913796639,0
+IHG.US,D,20191105,000000,58.4883,59.0825,58.3643,59.0538,106299.6185253552,0
+IHG.US,D,20191106,000000,59.1589,59.3028,58.9764,59.0925,173538.40388422558,0
+IHG.US,D,20191107,000000,59.2551,59.4079,59.1202,59.2165,69250.84819920959,0
+IHG.US,D,20191108,000000,58.9288,58.9764,58.6312,58.8524,95186.90271779039,0
+IHG.US,D,20191111,000000,58.4685,58.9764,58.4308,58.9764,85615.49156096639,0
+IHG.US,D,20191112,000000,59.2264,59.4853,58.9813,59.0339,97861.252775616,0
+IHG.US,D,20191113,000000,58.5369,58.771,58.4595,58.7562,170321.7242632224,0
+IHG.US,D,20191114,000000,58.3445,58.8187,58.3058,58.8137,50149.35583368479,0
+IHG.US,D,20191115,000000,58.6699,58.9437,58.6699,58.8425,67134.9564648048,0
+IHG.US,D,20191118,000000,59.4178,59.4367,59.0627,59.2551,92692.99316518559,0
+IHG.US,D,20191119,000000,60.27,60.2997,59.3414,59.4268,98792.68867966079,0
+IHG.US,D,20191120,000000,57.9804,57.9993,57.3763,57.5687,122148.14155932958,0
+IHG.US,D,20191121,000000,57.3475,57.6401,57.0697,57.4824,101634.37462500959,0
+IHG.US,D,20191122,000000,58.4407,58.6034,58.2383,58.5548,74069.3153218656,0
+IHG.US,D,20191125,000000,60.1648,60.52,60.0884,60.2799,149361.3922796688,0
+IHG.US,D,20191126,000000,60.6251,61.3364,60.6063,61.3245,140898.8333895648,0
+IHG.US,D,20191127,000000,62.3115,62.7232,62.1489,62.628,105364.1504312496,0
+IHG.US,D,20191129,000000,62.1965,62.3016,61.8899,62.0239,64032.186213019195,0
+IHG.US,D,20191202,000000,61.7937,61.8999,61.2838,61.6697,150308.9569439568,0
+IHG.US,D,20191203,000000,59.7521,60.0686,59.3653,59.523,176570.6108099472,0
+IHG.US,D,20191204,000000,59.4853,59.8583,59.4754,59.8583,98902.56585881759,0
+IHG.US,D,20191205,000000,59.9922,60.1747,59.9347,60.0884,50278.385915630395,0
+IHG.US,D,20191206,000000,60.7015,60.9297,60.4624,60.8354,44268.406630007994,0
+IHG.US,D,20191209,000000,60.386,60.7104,60.3563,60.51,49263.282067823995,0
+IHG.US,D,20191210,000000,60.5001,60.5765,60.2799,60.4237,40765.441514688,0
+IHG.US,D,20191211,000000,60.5676,60.8265,60.5577,60.6926,74227.57878175199,0
+IHG.US,D,20191212,000000,61.3721,61.9862,61.2283,61.8235,120202.60985499359,0
+IHG.US,D,20191213,000000,63.2113,63.2113,62.254,62.7332,136710.39596390878,0
+IHG.US,D,20191216,000000,63.8631,64.122,63.7004,63.8353,97931.81610167999,0
+IHG.US,D,20191217,000000,63.3651,64.2182,63.2212,63.9305,143545.96616448,0
+IHG.US,D,20191218,000000,63.7391,64.3422,63.7291,64.2658,124417.25651604478,0
+IHG.US,D,20191219,000000,63.5565,64.1617,63.5377,64.0833,106699.8133888896,0
+IHG.US,D,20191220,000000,64.1994,64.4285,64.0654,64.247,107033.47711642079,0
+IHG.US,D,20191223,000000,64.5347,64.9751,64.4007,64.8888,77724.49561198079,0
+IHG.US,D,20191224,000000,65.0426,65.0426,64.8035,64.9275,13044.134846687999,0
+IHG.US,D,20191226,000000,65.1666,65.3293,65.0138,65.2727,31142.619934588798,0
+IHG.US,D,20191227,000000,65.7995,65.8382,65.2747,65.3967,54623.0707061424,0
+IHG.US,D,20191230,000000,66.231,66.231,65.3392,65.4066,66920.2423440672,0
+IHG.US,D,20191231,000000,65.4066,65.7995,65.4066,65.7995,59500.00458467999,0
+IHG.US,D,20200102,000000,65.9909,66.1536,65.6656,66.1249,68780.09000961119,0
+IHG.US,D,20200103,000000,65.2241,65.4929,64.8511,64.8977,81503.66574646559,0
+IHG.US,D,20200106,000000,64.0754,64.4484,63.9117,64.4196,71187.30747590879,0
+IHG.US,D,20200107,000000,63.5188,63.9027,63.5099,63.7202,129818.37510248639,0
+IHG.US,D,20200108,000000,63.0784,64.0456,63.0218,63.8541,84241.5227977488,0
+IHG.US,D,20200109,000000,63.4415,63.5863,63.1448,63.3651,418326.6141903024,0
+IHG.US,D,20200110,000000,63.1835,63.3462,62.7996,62.9058,219749.31807602398,0
+IHG.US,D,20200113,000000,62.752,63.1071,62.6369,63.1071,199061.1589215744,0
+IHG.US,D,20200114,000000,62.752,63.1171,62.6558,63.0486,137010.7941234384,0
+IHG.US,D,20200115,000000,62.9147,63.2599,62.8284,63.0685,375060.2067904032,0
+IHG.US,D,20200116,000000,62.9722,63.8065,62.8671,63.7966,98653.5781225632,0
+IHG.US,D,20200117,000000,64.6487,64.6587,64.3462,64.4097,62207.62021050719,0
+IHG.US,D,20200121,000000,62.6468,62.7232,61.6886,61.7838,280749.2973633216,0
+IHG.US,D,20200122,000000,62.4653,62.9246,62.3304,62.4266,168671.55048083997,0
+IHG.US,D,20200123,000000,61.2283,61.258,60.4337,61.0557,379855.4888202096,0
+IHG.US,D,20200124,000000,60.8354,61.018,59.4655,59.8107,339615.2400609408,0
+IHG.US,D,20200127,000000,57.8941,57.8941,56.4954,57.3098,223920.61869392157,0
+IHG.US,D,20200128,000000,57.8752,58.9248,57.8266,58.8137,191359.67590544638,0
+IHG.US,D,20200129,000000,59.0061,59.3414,58.8038,58.8236,142736.5040097744,0
+IHG.US,D,20200130,000000,58.2482,59.0538,58.1143,59.0339,107522.3801612928,0
+IHG.US,D,20200131,000000,59.399,59.399,58.5647,58.8236,300548.3586093648,0
+IHG.US,D,20200203,000000,58.4506,58.9198,58.3921,58.402,134242.6956466992,0
+IHG.US,D,20200204,000000,60.3176,60.644,60.0785,60.1549,191051.21336579518,0
+IHG.US,D,20200205,000000,61.1618,61.631,60.9892,61.4485,855342.4293124127,0
+IHG.US,D,20200206,000000,60.893,61.1043,60.6827,60.7015,530490.045111576,0
+IHG.US,D,20200207,000000,59.4942,59.5418,58.8335,58.9099,290229.9842437776,0
+IHG.US,D,20200210,000000,58.7373,58.9476,58.5171,58.8137,240833.6399039472,0
+IHG.US,D,20200211,000000,59.3603,60.9991,59.2651,60.4039,1026219.5877565104,0
+IHG.US,D,20200212,000000,60.2511,61.1043,60.1549,61.1043,880169.6315642735,0
+IHG.US,D,20200213,000000,60.0597,60.4307,59.9545,60.137,275888.49224502716,0
+IHG.US,D,20200214,000000,60.3097,60.3662,59.6857,59.9545,263990.5074231216,0
+IHG.US,D,20200218,000000,60.7967,61.5447,60.5388,61.2094,206765.666080248,0
+IHG.US,D,20200219,000000,62.0903,62.9722,61.8324,62.7143,279020.4958747536,0
+IHG.US,D,20200220,000000,63.0873,63.4801,62.9058,63.1647,766713.8837285135,0
+IHG.US,D,20200221,000000,62.7143,62.7619,62.0427,62.4167,653677.4836590767,0
+IHG.US,D,20200224,000000,60.5001,60.5001,58.0756,58.3346,364362.80655910075,0
+IHG.US,D,20200225,000000,58.4506,58.5647,55.5559,55.5946,329942.0161050816,0
+IHG.US,D,20200226,000000,56.045,56.792,54.5887,54.6264,576634.4281673712,0
+IHG.US,D,20200227,000000,54.2236,55.4696,53.314,53.314,633963.0984043103,0
+IHG.US,D,20200228,000000,52.7098,53.554,51.8478,52.8259,411592.85678876634,0
+IHG.US,D,20200302,000000,52.7297,53.1989,51.3686,53.1701,735919.0401866687,0
+IHG.US,D,20200303,000000,53.0749,53.6582,51.2258,51.6275,353783.3478870768,0
+IHG.US,D,20200304,000000,52.4807,53.1513,51.5025,53.1324,318769.82549411996,0
+IHG.US,D,20200305,000000,50.7169,51.2158,49.6008,49.9222,541914.2476013375,0
+IHG.US,D,20200306,000000,47.2011,50.6881,47.0474,48.8578,875453.985288168,0
+IHG.US,D,20200309,000000,47.9958,49.453,46.722,47.0474,1186573.738189435,0
+IHG.US,D,20200310,000000,49.3469,49.6822,46.7409,49.0691,634464.0980193648,0
+IHG.US,D,20200311,000000,48.1198,48.1198,44.613,45.236,524112.12848290557,0
+IHG.US,D,20200312,000000,40.9534,41.9881,38.3276,40.7144,1234949.938443883,0
+IHG.US,D,20200313,000000,42.2946,42.7539,39.3583,42.7539,466867.126189728,0
+IHG.US,D,20200316,000000,34.6204,35.4338,33.546,34.0639,581435.7584822688,0
+IHG.US,D,20200317,000000,32.9141,34.2553,32.2058,34.2355,929352.2698308815,0
+IHG.US,D,20200318,000000,31.8209,32.5024,27.3271,29.5413,696785.6275990895,0
+IHG.US,D,20200319,000000,25.0762,28.6693,24.3243,27.2695,1254849.8044414462,0
+IHG.US,D,20200320,000000,30.2119,31.8755,29.3062,29.455,1015461.704674296,0
+IHG.US,D,20200323,000000,28.7556,30.2307,28.4679,29.1197,784970.6322763007,0
+IHG.US,D,20200324,000000,31.4102,34.7067,31.2852,34.3516,610056.2435338271,0
+IHG.US,D,20200325,000000,36.8623,39.3047,36.2671,38.0696,616774.8802226351,0
+IHG.US,D,20200326,000000,40.1965,44.2876,39.89,41.9395,1379838.6238986095,0
+IHG.US,D,20200327,000000,41.7768,41.7867,39.3146,40.4644,820354.108107336,0
+IHG.US,D,20200330,000000,39.5735,40.5894,38.7492,40.014,450524.6598733056,0
+IHG.US,D,20200331,000000,40.8572,42.1419,39.89,40.388,829122.1053945455,0
+IHG.US,D,20200401,000000,38.146,38.5865,36.2582,36.287,548387.928743952,0
+IHG.US,D,20200402,000000,36.0896,37.2463,35.6392,36.3842,446803.9564947024,0
+IHG.US,D,20200403,000000,35.3456,35.669,32.9538,33.6502,491868.72066171834,0
+IHG.US,D,20200406,000000,37.8345,38.9019,37.4913,38.7164,624193.101886992,0
+IHG.US,D,20200407,000000,44.6834,44.8401,40.2253,40.4406,752841.1338243311,0
+IHG.US,D,20200408,000000,41.2441,43.1061,40.8721,42.7926,500557.08219522715,0
+IHG.US,D,20200409,000000,44.0961,45.5951,43.7033,44.86,488912.11729963677,0
+IHG.US,D,20200413,000000,44.4285,44.8897,41.1856,42.7341,380179.0720725888,0
+IHG.US,D,20200414,000000,42.5079,43.9096,41.8611,42.8125,590243.0696225711,0
+IHG.US,D,20200415,000000,40.0785,41.009,39.637,40.4892,599857.8268225488,0
+IHG.US,D,20200416,000000,39.6073,39.8523,38.9218,39.7938,461290.6073356416,0
+IHG.US,D,20200417,000000,42.998,43.6348,42.6061,43.1944,670632.8428647408,0
+IHG.US,D,20200420,000000,42.9394,43.5763,42.2827,42.3125,427641.98127826554,0
+IHG.US,D,20200421,000000,41.9891,42.5476,40.9008,41.2342,447619.46693449916,0
+IHG.US,D,20200422,000000,42.498,42.498,41.4594,41.881,225521.39814805918,0
+IHG.US,D,20200423,000000,41.3423,42.7529,41.3423,41.6945,242856.79126695357,0
+IHG.US,D,20200424,000000,40.8909,41.4306,40.4991,41.0675,316874.696165544,0
+IHG.US,D,20200427,000000,43.3015,44.1834,43.1259,43.8313,387689.02606082876,0
+IHG.US,D,20200428,000000,44.488,45.0266,43.8094,44.4781,351976.9267398384,0
+IHG.US,D,20200429,000000,46.4571,49.338,46.349,48.5146,547615.7643473088,0
+IHG.US,D,20200430,000000,44.615,45.8103,43.9582,44.6447,569664.7876472784,0
+IHG.US,D,20200501,000000,42.8412,43.6745,42.0675,43.1061,333372.40179930715,0
+IHG.US,D,20200504,000000,40.882,42.0675,40.4991,41.8423,361670.3116460016,0
+IHG.US,D,20200505,000000,42.498,43.3799,42.0278,42.6647,377738.58903828956,0
+IHG.US,D,20200506,000000,42.3809,42.7728,41.1558,41.2342,246370.84490494078,0
+IHG.US,D,20200507,000000,42.6944,43.8015,42.5278,43.4394,391134.5324677824,0
+IHG.US,D,20200508,000000,44.1051,44.7231,43.8412,44.4483,253720.51933826398,0
+IHG.US,D,20200511,000000,42.1944,43.5178,41.7341,42.8313,461702.89876935835,0
+IHG.US,D,20200512,000000,42.1657,42.4107,40.5388,40.5388,574591.1158540607,0
+IHG.US,D,20200513,000000,39.3235,39.5289,37.0092,37.4913,505162.85129217594,0
+IHG.US,D,20200514,000000,36.1392,38.5885,35.8158,38.5398,603925.2985463807,0
+IHG.US,D,20200515,000000,38.3434,39.02,37.8931,38.9615,419923.36145437916,0
+IHG.US,D,20200518,000000,40.5675,42.9097,40.5388,42.6944,478354.83567294717,0
+IHG.US,D,20200519,000000,43.0277,44.4384,42.1944,43.0763,510219.21762841917,0
+IHG.US,D,20200520,000000,43.6844,44.0664,42.8908,43.5178,323681.03298817435,0
+IHG.US,D,20200521,000000,42.7043,43.8799,42.4891,42.8025,202649.8080756864,0
+IHG.US,D,20200522,000000,44.0267,44.2529,42.8313,44.2033,335938.89077300637,0
+IHG.US,D,20200526,000000,48.3777,48.6425,47.349,47.3589,537642.1422319199,0
+IHG.US,D,20200527,000000,51.0819,51.1097,48.2209,49.7794,447068.0649436848,0
+IHG.US,D,20200528,000000,50.2199,50.2199,47.9372,48.0741,342888.37034279516,0
+IHG.US,D,20200529,000000,47.1337,47.5355,46.1923,46.8887,563925.9731432447,0
+IHG.US,D,20200601,000000,46.4869,48.7993,46.4869,48.5741,293140.21742015996,0
+IHG.US,D,20200602,000000,50.7496,50.818,49.2893,49.7298,217471.13069167198,0
+IHG.US,D,20200603,000000,51.0631,52.1702,51.0531,51.6999,205047.95311434718,0
+IHG.US,D,20200604,000000,49.9649,51.3081,49.1128,50.9549,384951.1690095456,0
+IHG.US,D,20200605,000000,53.2187,53.9538,52.7674,53.1404,449130.53015978396,0
+IHG.US,D,20200608,000000,54.4439,54.8585,53.3804,54.3258,495198.30160442396,0
+IHG.US,D,20200609,000000,52.5918,52.934,51.69,52.3953,342715.99421769596,0
+IHG.US,D,20200610,000000,51.0333,51.5432,49.7596,50.2199,516771.52647721913,0
+IHG.US,D,20200611,000000,47.0156,47.966,45.5217,45.6238,282041.614277808,0
+IHG.US,D,20200612,000000,49.1425,49.5731,46.1337,47.4174,307782.10757844,0
+IHG.US,D,20200615,000000,45.6834,48.456,45.5167,47.9561,267430.97359249915,0
+IHG.US,D,20200616,000000,49.8766,50.0532,47.2408,48.0255,296558.50654420315,0
+IHG.US,D,20200617,000000,48.5929,48.6227,47.2121,47.4958,181709.63704243678,0
+IHG.US,D,20200618,000000,47.6039,48.8092,47.339,48.3578,242184.42357431518,0
+IHG.US,D,20200619,000000,48.9461,49.0046,46.7905,47.2021,206391.6804521088,0
+IHG.US,D,20200622,000000,47.5841,47.7507,46.3589,47.349,893275.2573093887,0
+IHG.US,D,20200623,000000,48.0444,48.0444,46.604,47.0355,680081.2722247103,0
+IHG.US,D,20200624,000000,45.8788,45.9869,44.0078,44.3015,268078.14009725756,0
+IHG.US,D,20200625,000000,43.5277,44.1249,43.0565,44.0565,319713.35796834715,0
+IHG.US,D,20200626,000000,44.3997,44.5564,43.0476,43.1259,283320.82657459675,0
+IHG.US,D,20200629,000000,43.4583,44.5664,42.9781,44.3114,283181.71601749916,0
+IHG.US,D,20200630,000000,42.8809,43.7132,42.0476,43.4682,397958.0060981712,0
+IHG.US,D,20200701,000000,43.7529,45.0167,43.6448,44.6636,354698.6550308784,0
+IHG.US,D,20200702,000000,46.3986,46.7121,45.0564,45.0951,203553.0186493056,0
+IHG.US,D,20200706,000000,46.6823,47.2507,46.3688,47.1337,267571.092197112,0
+IHG.US,D,20200707,000000,46.9274,47.349,46.3004,46.3589,251749.78644604798,0
+IHG.US,D,20200708,000000,47.8688,47.8688,46.6823,47.3291,268821.07111595996,0
+IHG.US,D,20200709,000000,47.6426,47.7309,45.8599,46.1734,322027.83506324637,0
+IHG.US,D,20200710,000000,45.9086,46.9908,45.7032,46.8291,389431.94021460955,0
+IHG.US,D,20200713,000000,47.9958,48.466,46.477,46.5355,357847.79546836315,0
+IHG.US,D,20200714,000000,45.6437,46.5752,45.6238,46.4373,245064.41532524157,0
+IHG.US,D,20200715,000000,49.1713,49.6911,48.5443,49.6911,293370.0522536256,0
+IHG.US,D,20200716,000000,49.0741,49.3776,48.4362,48.6912,206694.09470666878,0
+IHG.US,D,20200717,000000,48.0156,48.094,47.1625,47.721,151285.75498618558,0
+IHG.US,D,20200720,000000,47.1139,47.6525,46.6823,47.2507,232731.9620242848,0
+IHG.US,D,20200721,000000,47.8876,48.838,47.7507,48.3876,183038.24366747038,0
+IHG.US,D,20200722,000000,48.094,48.4858,47.8975,48.2705,202214.33154912,0
+IHG.US,D,20200723,000000,47.4859,47.6237,46.7805,47.1625,275453.0157184608,0
+IHG.US,D,20200724,000000,46.9869,47.5454,46.8202,47.2507,184718.65887530879,0
+IHG.US,D,20200727,000000,45.6635,46.2121,45.5365,46.1337,275816.920871448,0
+IHG.US,D,20200728,000000,45.7617,46.6635,45.7617,46.2806,212596.21290816477,0
+IHG.US,D,20200729,000000,46.7805,46.849,46.0355,46.7805,701893.404358608,0
+IHG.US,D,20200730,000000,45.732,46.7508,45.2419,46.6436,250814.31835194238,0
+IHG.US,D,20200731,000000,46.3004,46.4869,45.3014,45.6933,502025.8074248736,0
+IHG.US,D,20200803,000000,45.4869,46.4184,45.232,46.0752,263964.29818772635,0
+IHG.US,D,20200804,000000,45.8103,47.6089,45.7518,47.467,321605.4631543776,0
+IHG.US,D,20200805,000000,49.2794,49.6127,49.0096,49.4362,384188.0770405392,0
+IHG.US,D,20200806,000000,49.0344,50.5333,48.8975,50.455,246728.70177283676,0
+IHG.US,D,20200807,000000,49.7199,50.5631,49.4659,50.5631,312189.2913148944,0
+IHG.US,D,20200810,000000,50.8379,51.8368,50.828,51.7386,398565.85874983674,0
+IHG.US,D,20200811,000000,53.5322,54.6294,53.3358,53.5421,399573.9062650368,0
+IHG.US,D,20200812,000000,54.3357,54.3357,53.062,53.5808,417568.562458872,0
+IHG.US,D,20200813,000000,54.2177,54.8059,53.5808,53.6691,231811.61464290717,0
+IHG.US,D,20200814,000000,53.0908,53.6056,52.5818,52.6701,282944.82485142717,0
+IHG.US,D,20200817,000000,52.1999,52.3071,51.6503,51.8468,227646.36231010078,0
+IHG.US,D,20200818,000000,51.4837,51.7882,50.5145,50.9063,238344.77058891839,0
+IHG.US,D,20200819,000000,51.1514,51.6801,50.8865,50.8865,102557.7461489328,0
+IHG.US,D,20200820,000000,51.2486,52.1305,51.19,51.9251,176432.50830036477,0
+IHG.US,D,20200821,000000,52.9251,55.0996,52.7485,54.4439,385755.5909266752,0
+IHG.US,D,20200824,000000,54.3258,55.1393,53.9141,54.9428,192244.74162379198,0
+IHG.US,D,20200825,000000,57.3832,57.5499,56.5995,57.1868,295874.04228138237,0
+IHG.US,D,20200826,000000,57.0598,57.0598,56.1481,56.3833,207073.12057238398,0
+IHG.US,D,20200827,000000,57.1283,57.8237,57.03,57.3832,206935.0180628016,0
+IHG.US,D,20200828,000000,57.3148,58.4218,57.2165,58.4218,223479.093882264,0
+IHG.US,D,20200831,000000,57.9903,58.4318,56.7563,56.7949,168803.60470533118,0
+IHG.US,D,20200901,000000,56.3346,57.5399,56.0688,57.3435,190366.74910297437,0
+IHG.US,D,20200902,000000,58.3832,59.0101,57.8316,58.9704,242156.19824388958,0
+IHG.US,D,20200903,000000,59.6758,59.7452,57.2265,57.5886,291809.594700096,0
+IHG.US,D,20200904,000000,57.8336,58.3921,56.658,58.0399,218304.78598674238,0
+IHG.US,D,20200908,000000,55.7861,57.4963,55.7176,56.413,202277.83854257758,0
+IHG.US,D,20200909,000000,55.9726,56.2265,55.5212,55.668,228465.9049399584,0
+IHG.US,D,20200910,000000,56.0599,56.9715,54.7573,54.7573,247176.27486958558,0
+IHG.US,D,20200911,000000,54.9329,55.1879,54.1393,54.679,159606.17917664637,0
+IHG.US,D,20200914,000000,55.2762,55.9914,55.1293,55.9626,159068.88985104478,0
+IHG.US,D,20200915,000000,56.2464,56.3932,55.4329,55.5014,177422.4109602912,0
+IHG.US,D,20200916,000000,55.6095,56.4329,55.423,55.8644,135705.3725912544,0
+IHG.US,D,20200917,000000,54.6006,55.1393,54.4439,54.8645,152715.1663627392,0
+IHG.US,D,20200918,000000,52.2971,53.0223,51.9251,52.1216,303038.2359719088,0
+IHG.US,D,20200921,000000,50.445,50.5046,49.0929,50.0631,201869.57929892157,0
+IHG.US,D,20200922,000000,48.9362,49.5443,48.6029,49.4947,213843.1676844672,0
+IHG.US,D,20200923,000000,50.1911,50.6901,49.3965,49.5542,211557.92396750877,0
+IHG.US,D,20200924,000000,49.6028,50.3766,48.8578,49.6514,187341.59850985918,0
+IHG.US,D,20200925,000000,48.2309,49.7199,48.1723,49.6415,195465.45343485597,0
+IHG.US,D,20200928,000000,51.9936,52.4152,51.4252,52.1404,180749.97580796637,0
+IHG.US,D,20200929,000000,52.0035,52.2783,51.2297,51.5134,162731.12647376637,0
+IHG.US,D,20200930,000000,51.4053,52.2287,51.1702,51.4252,116613.9607008816,0
+IHG.US,D,20201001,000000,50.2,50.4946,49.6326,50.4064,170836.8365434896,0
+IHG.US,D,20201002,000000,49.6227,51.318,49.4659,51.073,140306.10145062717,0
+IHG.US,D,20201005,000000,52.0333,52.4251,51.7585,52.2872,134052.17466632638,0
+IHG.US,D,20201006,000000,53.6006,55.2276,53.5322,53.7871,203965.31008302237,0
+IHG.US,D,20201007,000000,55.0708,55.4141,54.6105,54.9627,162172.6681503456,0
+IHG.US,D,20201008,000000,54.7573,54.8159,53.924,54.6006,125038.21378540799,0
+IHG.US,D,20201009,000000,55.1095,55.5797,54.7861,55.1591,94380.4647056304,0
+IHG.US,D,20201012,000000,54.4826,55.169,54.4339,55.1095,63391.06799335199,0
+IHG.US,D,20201013,000000,53.2574,54.1492,53.1304,53.7286,108525.38743891679,0
+IHG.US,D,20201014,000000,54.0808,54.6492,53.3655,53.3655,147413.8444803024,0
+IHG.US,D,20201015,000000,51.9837,52.317,51.4748,52.1216,147788.8381559568,0
+IHG.US,D,20201016,000000,52.8755,53.2475,52.6989,53.0223,74984.6224656672,0
+IHG.US,D,20201019,000000,52.3953,53.3953,52.0035,52.1305,152481.2993392128,0
+IHG.US,D,20201020,000000,54.0421,55.3158,53.8655,55.0024,222444.83713166878,0
+IHG.US,D,20201021,000000,54.5312,55.2276,54.1691,54.551,215382.4562401776,0
+IHG.US,D,20201022,000000,53.6304,55.3942,53.6304,55.0807,231766.25250472318,0
+IHG.US,D,20201023,000000,53.4241,53.9538,53.0818,53.552,516589.06987696793,0
+IHG.US,D,20201026,000000,52.1999,52.3467,51.1285,51.4748,230679.57728333757,0
+IHG.US,D,20201027,000000,50.6901,50.9649,49.9847,50.1028,184078.5487031568,0
+IHG.US,D,20201028,000000,49.3677,49.6911,48.091,48.4461,186934.34731371838,0
+IHG.US,D,20201029,000000,49.2993,50.1415,49.0245,49.8677,179819.54795143678,0
+IHG.US,D,20201030,000000,49.7695,50.2496,48.9759,50.1127,147827.1439615344,0
+IHG.US,D,20201102,000000,49.8677,50.1127,49.338,49.8082,180080.63225787357,0
+IHG.US,D,20201103,000000,51.073,52.1503,50.9748,51.9152,183168.28179693117,0
+IHG.US,D,20201104,000000,51.0234,52.6503,50.7982,51.7287,209096.2719353904,0
+IHG.US,D,20201105,000000,53.0223,54.5312,52.807,54.1592,163569.82200641278,0
+IHG.US,D,20201106,000000,54.1006,54.4726,53.7375,54.0709,104917.585382016,0
+IHG.US,D,20201109,000000,60.9693,61.4108,59.5785,59.8623,442082.26193350554,0
+IHG.US,D,20201110,000000,59.4407,60.2541,58.9804,59.0101,623612.4665182368,0
+IHG.US,D,20201111,000000,58.2165,58.5587,57.4715,57.7651,378448.25448899035,0
+IHG.US,D,20201112,000000,58.1768,58.6966,56.9229,57.3346,308336.53371179994,0
+IHG.US,D,20201113,000000,57.1868,58.3832,56.9418,58.0786,296861.9288462784,0
+IHG.US,D,20201116,000000,60.9892,61.136,60.3037,60.4793,418376.00851854717,0
+IHG.US,D,20201117,000000,59.8623,60.7977,59.7055,60.3037,173861.9871366048,0
+IHG.US,D,20201118,000000,59.6073,60.4892,59.1073,59.1073,136955.3515101024,0
+IHG.US,D,20201119,000000,57.8733,58.647,57.6967,58.6183,161288.6104795152,0
+IHG.US,D,20201120,000000,58.7254,58.9218,58.3534,58.4705,102565.81052905439,0
+IHG.US,D,20201123,000000,59.6956,60.2561,59.3335,59.892,110316.68787342719,0
+IHG.US,D,20201124,000000,61.5378,61.9018,60.9693,61.8711,145808.02478858878,0
+IHG.US,D,20201125,000000,61.6945,62.126,61.4207,61.9197,182290.27241119198,0
+IHG.US,D,20201127,000000,62.4197,62.9494,62.0477,62.1746,103703.89617371518,0
+IHG.US,D,20201130,000000,61.5576,61.5576,60.6271,60.6658,185313.4069092768,0
+IHG.US,D,20201201,000000,61.636,62.6548,61.4108,62.5179,121002.99958206239,0
+IHG.US,D,20201202,000000,61.5279,62.3413,61.3027,62.2143,114864.99826200958,0
+IHG.US,D,20201203,000000,63.6448,64.7321,63.4782,64.0565,123690.45425758559,0
+IHG.US,D,20201204,000000,65.8203,66.0852,64.9285,65.8005,128440.37414920799,0
+IHG.US,D,20201207,000000,64.6051,64.9285,64.242,64.5654,340026.5234471424,0
+IHG.US,D,20201208,000000,62.1548,62.7828,61.9296,62.0179,263780.83353996,0
+IHG.US,D,20201209,000000,63.1161,63.2331,61.5874,62.1548,188907.0963009648,0
+IHG.US,D,20201210,000000,61.5378,62.6161,61.4693,62.4197,83443.14916571039,0
+IHG.US,D,20201211,000000,62.5764,62.9097,61.6796,61.8711,88303.9542840048,0
+IHG.US,D,20201214,000000,61.7729,61.9296,60.7144,60.8523,117079.678652904,0
+IHG.US,D,20201215,000000,61.4594,62.626,60.7342,62.508,111503.15979881759,0
+IHG.US,D,20201216,000000,62.0378,62.136,61.4257,61.9891,83693.14494947999,0
+IHG.US,D,20201217,000000,62.3026,62.498,61.7927,61.9693,60540.309620366395,0
+IHG.US,D,20201218,000000,62.3998,62.4494,60.9793,61.2144,121168.31937455518,0
+IHG.US,D,20201221,000000,59.5091,60.9445,59.1371,60.5676,143343.34861392478,0
+IHG.US,D,20201222,000000,60.3821,60.4406,59.6371,60.137,107296.57751788798,0
+IHG.US,D,20201223,000000,61.9108,62.2729,61.4306,62.0864,114266.21803798078,0
+IHG.US,D,20201224,000000,62.1161,62.1746,61.2293,61.6161,53392.24469008319,0
+IHG.US,D,20201228,000000,62.1548,62.6359,61.6062,61.8225,62198.547782870395,0
+IHG.US,D,20201229,000000,63.8115,63.8502,62.498,62.7143,84008.66382173759,0
+IHG.US,D,20201230,000000,63.5664,63.7133,62.9583,63.0377,57184.51944226559,0
+IHG.US,D,20201231,000000,62.7927,63.8502,62.1746,63.8115,120518.12872725118,0
+IHG.US,D,20210104,000000,63.5962,63.7232,61.4892,62.008,91106.3263762608,0
+IHG.US,D,20210105,000000,62.4296,63.8502,62.3998,63.37,89727.31737546719,0
+IHG.US,D,20210106,000000,64.4781,64.8501,63.503,64.1051,171958.7934279072,0
+IHG.US,D,20210107,000000,63.125,63.7529,63.1062,63.5565,104252.27402198399,0
+IHG.US,D,20210108,000000,64.0267,64.115,63.1161,64.0466,81421.0058502192,0
+IHG.US,D,20210111,000000,62.7232,63.1161,62.626,63.0377,59563.51157813759,0
+IHG.US,D,20210112,000000,64.7618,65.6338,64.2916,65.487,140147.83799074078,0
+IHG.US,D,20210113,000000,64.9672,65.2072,64.5317,64.6438,61831.6184873376,0
+IHG.US,D,20210114,000000,64.9186,65.6537,64.8799,65.0555,81338.34595397279,0
+IHG.US,D,20210115,000000,64.9969,65.0555,64.1051,64.3214,89357.36393738879,0
+IHG.US,D,20210119,000000,64.7717,65.4086,64.6349,65.1735,55976.878519055994,0
+IHG.US,D,20210120,000000,64.7618,65.0842,64.3799,64.6934,46622.197578,0
+IHG.US,D,20210121,000000,65.5257,65.5554,64.7321,65.3104,63268.08619649759,0
+IHG.US,D,20210122,000000,63.3512,63.7718,63.0079,63.4881,81016.778796624,0
+IHG.US,D,20210125,000000,60.9307,61.6846,60.6757,61.1459,122748.9378783888,0
+IHG.US,D,20210126,000000,61.5179,61.886,61.2243,61.4207,119796.36670636799,0
+IHG.US,D,20210127,000000,61.1558,61.636,60.264,60.4892,142443.1621828512,0
+IHG.US,D,20210128,000000,62.1548,62.9881,61.8126,62.4395,94937.91498153599,0
+IHG.US,D,20210129,000000,60.9505,61.1162,59.7948,60.3325,78068.23981466399,0
+IHG.US,D,20210201,000000,61.9693,61.9693,61.3225,61.7144,83029.8496844784,0
+IHG.US,D,20210202,000000,64.615,65.5455,64.3501,65.3303,123110.82693634559,0
+IHG.US,D,20210203,000000,65.242,65.5356,64.6835,64.8204,104252.27402198399,0
+IHG.US,D,20210204,000000,66.2905,67.0544,65.9969,66.7409,80704.28406691199,0
+IHG.US,D,20210205,000000,67.9174,68.6327,67.8678,68.3678,103219.025318904,0
+IHG.US,D,20210208,000000,68.094,68.2696,67.4472,67.6327,81491.5691762832,0
+IHG.US,D,20210209,000000,67.9274,67.9274,67.0742,67.5345,84978.40553136,0
+IHG.US,D,20210210,000000,66.3391,66.8391,66.0941,66.0941,100717.0513861776,0
+IHG.US,D,20210211,000000,66.2419,66.859,66.1725,66.7409,51925.5355554672,0
+IHG.US,D,20210212,000000,65.6636,66.731,65.605,66.7121,65325.511175020794,0
+IHG.US,D,20210216,000000,69.7785,70.1415,69.4947,69.7298,109192.7148939792,0
+IHG.US,D,20210217,000000,67.9075,68.5047,67.2994,68.2111,80737.5496349136,0
+IHG.US,D,20210218,000000,68.2111,68.5543,67.7607,68.4462,52772.29546823519,0
+IHG.US,D,20210219,000000,69.3578,70.3499,69.3479,69.7785,198612.5777773104,0
+IHG.US,D,20210222,000000,70.8766,73.689,70.6018,72.6305,213800.8296888288,0
+IHG.US,D,20210223,000000,73.4826,73.4826,71.572,72.5621,154340.13895724158,0
+IHG.US,D,20210224,000000,70.9252,72.1504,70.5731,72.0819,202558.07575180318,0
+IHG.US,D,20210225,000000,72.1603,72.5035,69.5344,69.7497,147212.2349772624,0
+IHG.US,D,20210226,000000,69.093,69.1912,67.8787,68.6813,177015.1597641504,0
+IHG.US,D,20210301,000000,68.6714,69.6763,68.4561,69.2795,102616.2129048144,0
+IHG.US,D,20210302,000000,69.2983,69.8667,68.8876,69.7596,75766.86733746239,0
+IHG.US,D,20210303,000000,69.8082,70.6118,69.5433,69.6912,144936.0636879408,0
+IHG.US,D,20210304,000000,69.1713,69.6316,66.9472,67.9958,126530.12410790399,0
+IHG.US,D,20210305,000000,67.9174,67.9174,65.5654,67.5742,153644.5861717536,0
+IHG.US,D,20210308,000000,68.4561,69.7199,67.8976,69.0047,100018.47445814399,0
+IHG.US,D,20210309,000000,70.7685,71.1603,70.0146,70.7486,112258.18738770239,0
+IHG.US,D,20210310,000000,71.0532,71.6018,70.0146,70.3965,105126.25121766239,0
+IHG.US,D,20210311,000000,69.7199,70.8965,69.338,70.7298,60400.1910157536,0
+IHG.US,D,20210312,000000,69.2696,71.1703,69.2696,70.9649,112320.68633364479,0
+IHG.US,D,20210315,000000,71.0036,71.4738,69.9362,71.445,143370.56589683518,0
+IHG.US,D,20210316,000000,70.582,71.2099,70.2596,70.5731,95437.9065490752,0
+IHG.US,D,20210317,000000,70.0632,71.1703,69.8578,71.1703,94158.6942522864,0
+IHG.US,D,20210318,000000,69.4362,70.2298,68.8281,68.9164,134796.11373254398,0
+IHG.US,D,20210319,000000,67.8391,68.4561,67.2448,68.2408,178829.6452915104,0
+IHG.US,D,20210322,000000,67.221,67.8797,66.8689,67.5157,81647.8165411392,0
+IHG.US,D,20210323,000000,66.6139,66.7409,65.2122,65.3402,96839.0925952032,0
+IHG.US,D,20210324,000000,66.0753,66.6338,65.3303,65.4572,128521.017950424,0
+IHG.US,D,20210325,000000,65.2221,67.354,64.8402,67.231,111234.01111225919,0
+IHG.US,D,20210326,000000,67.5057,67.8877,66.5058,67.5544,138037.99454142718,0
+IHG.US,D,20210329,000000,67.0256,67.2022,66.4373,66.7806,62012.05899255839,0
+IHG.US,D,20210330,000000,66.9076,67.7706,66.9076,67.6129,61175.379554942396,0
+IHG.US,D,20210331,000000,67.8778,68.1426,67.3192,67.5157,75669.086728488,0
+IHG.US,D,20210401,000000,67.8579,68.6426,67.7895,68.5642,56472.837896534395,0
+IHG.US,D,20210405,000000,69.2696,69.9848,69.0146,69.9163,113060.59320980159,0
+IHG.US,D,20210406,000000,69.5533,70.2497,69.5533,69.9163,62817.4889572032,0
+IHG.US,D,20210407,000000,70.1614,70.4848,69.6029,69.7199,50996.11574645279,0
+IHG.US,D,20210408,000000,69.2696,69.8866,68.9759,69.5245,45066.7802620464,0
+IHG.US,D,20210409,000000,69.2795,69.9064,69.2299,69.8082,43813.777200652796,0
+IHG.US,D,20210412,000000,69.1614,69.4065,69.0444,69.3965,39384.416418864,0
+IHG.US,D,20210413,000000,67.966,69.0543,67.4859,68.9848,77693.2461390096,0
+IHG.US,D,20210414,000000,70.6415,71.2784,70.4947,70.6217,69541.1658835872,0
+IHG.US,D,20210415,000000,70.6018,70.6217,70.083,70.3082,48404.4255848736,0
+IHG.US,D,20210416,000000,70.7199,70.8568,70.2298,70.827,161096.073404112,0
+IHG.US,D,20210419,000000,70.827,70.9252,70.2298,70.338,55650.27112413119,0
+IHG.US,D,20210420,000000,69.5146,69.5146,67.5643,67.9174,49947.7463306448,0
+IHG.US,D,20210421,000000,67.5643,69.0344,67.4561,68.9759,54511.1774319552,0
+IHG.US,D,20210422,000000,68.2696,69.5146,68.221,68.9263,58082.68977830879,0
+IHG.US,D,20210423,000000,69.7398,70.6018,69.5146,70.5235,61511.059377503996,0
+IHG.US,D,20210426,000000,71.4252,71.8171,71.0334,71.1901,60269.144838777596,0
+IHG.US,D,20210427,000000,71.2784,71.5621,71.0135,71.0135,104197.83945616319,0
+IHG.US,D,20210428,000000,71.4153,71.7585,70.9302,71.2099,46717.962091944,0
+IHG.US,D,20210429,000000,71.8071,71.8756,70.4253,70.955,65456.557351996795,0
+IHG.US,D,20210430,000000,70.083,70.6465,69.4561,69.6812,53499.097726694396,0
+IHG.US,D,20210503,000000,70.2001,70.8766,70.1019,70.5731,45947.813790331194,0
+IHG.US,D,20210504,000000,70.1019,70.3866,68.338,68.9362,77577.32067476159,0
+IHG.US,D,20210505,000000,69.5047,69.5047,68.9164,69.093,33674.8352927712,0
+IHG.US,D,20210506,000000,68.593,68.7497,68.0643,68.7497,98199.9567407232,0
+IHG.US,D,20210507,000000,69.3777,70.4064,69.211,70.3965,148211.21006482557,0
+IHG.US,D,20210510,000000,69.583,69.6515,68.4561,68.5245,72813.2881179264,0
+IHG.US,D,20210511,000000,66.477,67.3589,66.105,67.1823,133513.87729320957,0
+IHG.US,D,20210512,000000,66.7806,67.1268,65.6775,65.9274,68466.58723238399,0
+IHG.US,D,20210513,000000,65.8491,66.8004,65.6735,66.6625,85236.46569525119,0
+IHG.US,D,20210514,000000,67.349,69.2011,67.3391,69.1327,78815.2030234272,0
+IHG.US,D,20210517,000000,68.5642,68.5642,67.4472,68.0444,66137.99747227199,0
+IHG.US,D,20210518,000000,67.4274,68.3093,67.1823,67.3877,79919.0150525712,0
+IHG.US,D,20210519,000000,66.0157,67.1169,65.6338,66.7508,66772.0593593328,0
+IHG.US,D,20210520,000000,66.6824,67.2994,66.4086,67.2706,57086.738833291194,0
+IHG.US,D,20210521,000000,67.476,67.6625,66.9373,66.9958,47824.798263633595,0
+IHG.US,D,20210524,000000,67.9174,68.4561,67.6724,68.2111,55326.687871751994,0
+IHG.US,D,20210525,000000,68.7993,69.2894,68.3876,68.4164,47081.86724493119,0
+IHG.US,D,20210526,000000,68.9948,69.4848,68.9462,69.2011,32241.3917261568,0
+IHG.US,D,20210527,000000,68.838,69.0831,68.4611,68.9948,64140.0472971456,0
+IHG.US,D,20210528,000000,68.6128,68.7795,68.2994,68.4561,50380.198714665596,0
+IHG.US,D,20210601,000000,69.5146,70.1713,69.3866,69.8667,201966.3518603808,0
+IHG.US,D,20210602,000000,69.5245,70.1316,69.3578,69.5731,62124.960314260796,0
+IHG.US,D,20210603,000000,68.9759,69.0731,67.7012,68.2894,70116.7610147664,0
+IHG.US,D,20210604,000000,69.0731,69.0831,68.4561,68.9462,51131.1941134896,0
+IHG.US,D,20210607,000000,68.9263,69.2398,68.9263,69.1515,39016.479075815994,0
+IHG.US,D,20210608,000000,71.445,72.3071,71.3171,72.0422,125669.25152992319,0
+IHG.US,D,20210609,000000,72.1603,72.2287,71.6117,71.7188,84605.42795073599,0
+IHG.US,D,20210610,000000,71.0631,71.0919,70.3667,70.827,59650.203664444794,0
+IHG.US,D,20210611,000000,70.7397,71.4837,70.6018,71.4837,52401.3339826416,0
+IHG.US,D,20210614,000000,69.8082,70.1802,69.5781,70.1217,97105.217139216,0
+IHG.US,D,20210615,000000,69.2596,69.9947,69.2596,69.9263,87662.83606433759,0
+IHG.US,D,20210616,000000,70.3082,70.955,69.8132,69.965,67395.0327237264,0
+IHG.US,D,20210617,000000,70.71,71.1097,69.8866,70.5334,58240.953238195194,0
+IHG.US,D,20210618,000000,68.5444,68.8479,67.8778,68.5146,156670.744812384,0
+IHG.US,D,20210621,000000,68.5831,69.583,68.0543,69.583,59613.913953897594,0
+IHG.US,D,20210622,000000,69.1912,69.5731,69.0146,69.2983,49647.3481711152,0
+IHG.US,D,20210623,000000,68.2795,68.9561,68.2111,68.5741,56260.139870827195,0
+IHG.US,D,20210624,000000,68.8966,69.3082,68.5493,68.7696,50590.8806453424,0
+IHG.US,D,20210625,000000,67.3391,67.9075,67.1238,67.8093,94837.110230016,0
+IHG.US,D,20210628,000000,66.6526,66.6625,65.6537,65.7905,93433.90808885758,0
+IHG.US,D,20210629,000000,65.0069,65.232,64.742,64.9285,147221.30740489918,0
+IHG.US,D,20210630,000000,64.8204,65.605,64.8204,65.3501,52414.43860033919,0
+IHG.US,D,20210701,000000,65.7023,66.1635,65.4572,66.0068,53766.2303182224,0
+IHG.US,D,20210702,000000,66.5256,66.849,66.0941,66.8391,76880.7598417584,0
+IHG.US,D,20210706,000000,66.9671,67.0742,65.8302,66.1824,74857.608478752,0
+IHG.US,D,20210707,000000,66.2707,66.604,65.36,65.9374,106605.05692246079,0
+IHG.US,D,20210708,000000,63.6051,64.4583,63.0278,64.0763,122355.7993474608,0
+IHG.US,D,20210709,000000,65.1338,65.7023,64.8303,65.6537,47689.7198965968,0
+IHG.US,D,20210712,000000,64.487,64.6438,64.0466,64.4484,92084.1324660048,0
+IHG.US,D,20210713,000000,63.7529,63.8313,63.2728,63.3115,69703.4615335344,0
+IHG.US,D,20210714,000000,63.2133,63.7619,62.9931,63.125,136567.2532167504,0
+IHG.US,D,20210715,000000,63.3214,63.5863,62.6062,62.9097,121653.19022936639,0
+IHG.US,D,20210716,000000,64.9969,65.0753,62.7828,62.8016,115076.68824020159,0
+IHG.US,D,20210719,000000,61.6846,61.8225,60.2839,60.6559,231552.54643150078,0
+IHG.US,D,20210720,000000,60.2154,62.1548,59.9992,62.0477,223072.8507336384,0
+IHG.US,D,20210721,000000,63.0466,64.2519,63.0278,64.0763,94428.85098635999,0
+IHG.US,D,20210722,000000,64.86,64.9483,63.4534,63.7033,114095.85800791199,0
+IHG.US,D,20210723,000000,64.6636,64.6636,63.7529,63.8601,86726.35992271679,0
+IHG.US,D,20210726,000000,64.2817,64.9483,64.0168,64.6735,86243.505162936,0
+IHG.US,D,20210727,000000,64.3214,64.87,63.7133,64.86,91477.28786185439,0
+IHG.US,D,20210728,000000,64.9771,65.5654,64.615,65.3104,92244.41202092159,0
+IHG.US,D,20210729,000000,65.242,66.0356,64.9721,65.6338,117536.32417728959,0
+IHG.US,D,20210730,000000,64.7132,65.3104,64.497,64.7321,94377.44056308479,0
+IHG.US,D,20210802,000000,65.4572,65.8302,64.5019,64.6051,92816.98300955519,0
+IHG.US,D,20210803,000000,65.0069,65.0168,63.2133,63.8898,136262.82286716,0
+IHG.US,D,20210804,000000,63.4395,63.7331,62.9683,63.2917,262642.74789529917,0
+IHG.US,D,20210805,000000,64.3115,65.605,64.2916,65.5257,110342.89710882239,0
+IHG.US,D,20210806,000000,64.6636,64.9582,64.2232,64.9186,162090.00825409917,0
+IHG.US,D,20210809,000000,64.5654,64.8015,63.9831,64.5069,203024.80175134077,0
+IHG.US,D,20210810,000000,63.0079,64.5267,63.0079,64.3799,270350.27919651836,0
+IHG.US,D,20210811,000000,64.2916,64.9771,63.9484,64.9384,390347.24735841114,0
+IHG.US,D,20210812,000000,63.7916,63.7916,62.7629,62.8314,332173.83330373437,0
+IHG.US,D,20210813,000000,62.6548,62.8413,62.2927,62.6845,105860.109808728,0
+IHG.US,D,20210816,000000,62.1945,62.498,61.6657,62.253,122017.09538235358,0
+IHG.US,D,20210817,000000,60.6559,60.8324,60.2253,60.5676,129026.04975553919,0
+IHG.US,D,20210818,000000,60.519,61.3711,60.2253,60.7144,87377.558617536,0
+IHG.US,D,20210819,000000,60.1857,60.4604,59.7055,60.2938,120266.11684845119,0
+IHG.US,D,20210820,000000,59.2254,60.3821,59.1569,60.3424,118547.39583503519,0
+IHG.US,D,20210823,000000,60.391,60.9108,60.391,60.8523,117097.8235081776,0
+IHG.US,D,20210824,000000,61.3711,62.4286,61.3423,62.1945,475224.84813825117,0
+IHG.US,D,20210825,000000,62.3314,62.7044,62.0179,62.3125,170061.64800430078,0
+IHG.US,D,20210826,000000,61.7729,62.0576,60.8811,61.2045,117752.04634554239,0
+IHG.US,D,20210827,000000,61.3027,62.5278,61.3027,62.4494,96939.89734672318,0
+IHG.US,D,20210830,000000,62.4594,62.6111,61.9693,62.4098,100004.36179293119,0
+IHG.US,D,20210831,000000,62.7431,62.9881,62.508,62.6062,101011.401260616,0
+IHG.US,D,20210901,000000,63.4881,63.6647,62.9494,62.9583,68001.87732787679,0
+IHG.US,D,20210902,000000,63.6746,63.7033,63.0377,63.0466,157198.96171034878,0
+IHG.US,D,20210903,000000,62.3413,62.7044,62.0864,62.381,100527.53845332,0
+IHG.US,D,20210907,000000,61.4991,62.0278,61.4693,61.5775,127188.37913532958,0
+IHG.US,D,20210908,000000,62.498,62.5764,61.3324,61.4594,81908.90084757599,0
+IHG.US,D,20210909,000000,61.3027,62.4395,61.3027,61.8126,85850.366632008,0
+IHG.US,D,20210910,000000,62.0675,62.2242,61.5279,61.6062,84696.15222710399,0
+IHG.US,D,20210913,000000,62.008,62.8314,61.636,62.7431,105191.77430615039,0
+IHG.US,D,20210914,000000,63.3214,63.4196,62.4296,62.8512,101328.93622790399,0
+IHG.US,D,20210915,000000,61.3324,62.0576,60.8523,62.0278,129830.47167266879,0
+IHG.US,D,20210916,000000,61.6459,62.4197,61.4991,62.136,119841.728844552,0
+IHG.US,D,20210917,000000,63.37,63.6151,62.4594,63.0665,130394.97828118078,0
+IHG.US,D,20210920,000000,62.2629,62.4197,61.0477,61.9594,168743.12185441918,0
+IHG.US,D,20210921,000000,63.0278,63.498,62.6746,62.7927,164480.0889126384,0
+IHG.US,D,20210922,000000,63.37,63.8998,63.2232,63.3998,123413.2411909056,0
+IHG.US,D,20210923,000000,63.9881,64.4583,63.8016,64.2619,105144.396072936,0
+IHG.US,D,20210924,000000,63.7133,64.8303,63.5972,64.7321,104778.47482491839,0
+IHG.US,D,20210927,000000,66.0753,66.2508,65.7122,65.732,117631.0806437184,0
+IHG.US,D,20210928,000000,64.2132,64.5852,63.7133,63.9196,150943.01883101757,0
+IHG.US,D,20210929,000000,64.5168,64.7519,64.0168,64.1736,97671.7398427584,0
+IHG.US,D,20210930,000000,63.9583,64.0069,62.7232,62.998,88937.00812355039,0
+IHG.US,D,20211001,000000,64.0853,66.3203,64.0853,66.1139,138963.38216038077,0
+IHG.US,D,20211004,000000,65.4572,65.9086,64.8204,65.1537,96733.2476061072,0
+IHG.US,D,20211005,000000,64.7469,65.6338,64.7033,65.4672,119026.21840475519,0
+IHG.US,D,20211006,000000,63.6349,65.0555,63.4682,64.9582,207964.2345758208,0
+IHG.US,D,20211007,000000,65.4672,66.2836,65.3203,65.732,197215.42392124317,0
+IHG.US,D,20211008,000000,66.1923,66.7121,65.9671,66.2419,81689.14648926239,0
+IHG.US,D,20211011,000000,65.8491,66.6338,65.8402,66.0068,72600.5900922192,0
+IHG.US,D,20211012,000000,65.4969,65.9374,65.2618,65.6338,144319.1386086384,0
+IHG.US,D,20211013,000000,66.7022,66.8292,66.3491,66.4373,104398.440911688,0
+IHG.US,D,20211014,000000,67.4075,67.4958,66.8887,66.9958,126311.37779710558,0
+IHG.US,D,20211015,000000,68.2012,69.1416,68.2012,68.8281,120479.82292167359,0
+IHG.US,D,20211018,000000,68.4075,68.6128,68.216,68.3192,109136.264233128,0
+IHG.US,D,20211019,000000,68.2597,69.338,68.1129,69.0632,463301.66212846554,0
+IHG.US,D,20211020,000000,68.1724,68.961,67.9958,68.7011,506700.1237528559,0
+IHG.US,D,20211021,000000,68.0345,68.8876,67.8391,68.1327,248353.67436733918,0
+IHG.US,D,20211022,000000,66.1725,66.5941,65.8888,66.4373,154886.50071047997,0
+IHG.US,D,20211025,000000,66.3004,66.5058,66.0455,66.4175,161892.43094112,0
+IHG.US,D,20211026,000000,68.1327,68.348,67.5157,67.7895,107298.5936129184,0
+IHG.US,D,20211027,000000,67.966,68.9848,67.7309,68.6128,101342.04084560159,0
+IHG.US,D,20211028,000000,69.1029,69.7497,68.7497,69.5632,75558.20150181599,0
+IHG.US,D,20211029,000000,69.0444,69.6078,68.966,69.4461,88745.47909566239,0
+IHG.US,D,20211101,000000,69.8181,70.6316,69.8181,70.328,125589.61577622239,0
+IHG.US,D,20211102,000000,69.7884,70.0046,69.3479,69.4461,90470.2483941696,0
+IHG.US,D,20211103,000000,68.5642,70.1118,68.466,70.0632,102482.1425852928,0
+IHG.US,D,20211104,000000,69.8667,70.4163,69.7497,70.1118,69478.6669376448,0
+IHG.US,D,20211105,000000,71.4054,71.9252,70.8469,71.445,215743.3372506192,0
+IHG.US,D,20211108,000000,70.7784,70.8082,70.1812,70.2884,111743.07510743519,0
+IHG.US,D,20211109,000000,71.1703,71.1703,70.0235,70.0929,96258.457226448,0
+IHG.US,D,20211110,000000,69.3082,69.8281,68.1327,68.3291,94228.2495308352,0
+IHG.US,D,20211111,000000,68.0841,68.2894,67.476,67.4958,61967.70490188959,0
+IHG.US,D,20211112,000000,66.8193,67.4958,66.7022,67.0058,108731.02913201759,0
+IHG.US,D,20211115,000000,67.1923,67.2706,66.5941,66.6338,64490.847832435196,0
+IHG.US,D,20211116,000000,67.3688,67.4561,66.7607,66.8788,81446.2070380992,0
+IHG.US,D,20211117,000000,66.3887,66.6824,65.9473,66.5653,91684.94564998559,0
+IHG.US,D,20211118,000000,66.7707,66.8689,66.0753,66.6725,101173.69691056319,0
+IHG.US,D,20211119,000000,65.4086,65.7023,64.4285,65.4285,122382.00858285598,0
+IHG.US,D,20211122,000000,65.1438,65.4672,64.6735,65.0852,92349.24896250239,0
+IHG.US,D,20211123,000000,65.8104,66.0703,65.365,65.7419,67962.563474784,0
+IHG.US,D,20211124,000000,64.6835,65.4771,64.5168,65.36,76618.6674878064,0
+IHG.US,D,20211126,000000,62.2044,62.2342,60.6073,61.4991,214036.71280738557,0
+IHG.US,D,20211129,000000,61.6062,62.0675,60.8811,61.0189,239435.4780003648,0
+IHG.US,D,20211130,000000,59.5389,60.6956,58.6272,59.3623,395370.34812665277,0
+IHG.US,D,20211201,000000,60.8523,60.9693,58.2453,58.2651,306456.525095952,0
+IHG.US,D,20211202,000000,59.1371,61.0973,59.0984,60.9406,274733.269792608,0
+IHG.US,D,20211203,000000,61.131,61.131,59.1669,59.7254,157915.683493656,0
+IHG.US,D,20211206,000000,60.6956,62.7044,60.3325,61.9395,190194.37297787517,0
+IHG.US,D,20211207,000000,61.9395,62.4693,61.5477,61.8126,218416.67926092958,0
+IHG.US,D,20211208,000000,62.0864,63.0466,61.9197,62.5179,164952.86319726717,0
+IHG.US,D,20211209,000000,61.4892,62.0477,61.3612,61.6062,152471.2188640608,0
+IHG.US,D,20211210,000000,61.5576,61.754,61.1558,61.5874,101800.70246501759,0
+IHG.US,D,20211213,000000,60.0686,60.2343,58.9804,59.2254,162023.477118096,0
+IHG.US,D,20211214,000000,58.7155,59.5686,58.5984,58.8633,185225.7067754544,0
+IHG.US,D,20211215,000000,58.647,59.0984,57.6084,58.8821,179314.51614632158,0
+IHG.US,D,20211216,000000,59.029,59.1569,58.1381,58.275,109559.644189512,0
+IHG.US,D,20211217,000000,58.7839,59.2938,58.3534,58.6272,160411.60914129118,0
+IHG.US,D,20211220,000000,58.03,58.9506,57.5638,58.7254,157232.2272783504,0
+IHG.US,D,20211221,000000,59.2651,60.4406,59.2651,60.3126,235505.10073859998,0
+IHG.US,D,20211222,000000,61.2342,62.381,60.8811,62.136,139246.643512152,0
+IHG.US,D,20211223,000000,63.7033,63.7529,62.6746,62.9097,105185.72602105919,0
+IHG.US,D,20211227,000000,63.6835,63.8998,62.7143,63.743,75868.6801364976,0
+IHG.US,D,20211228,000000,63.9881,64.2718,63.7331,64.2331,184119.87865127999,0
+IHG.US,D,20211229,000000,64.1835,64.2718,63.7232,63.9484,59902.2155432448,0
+IHG.US,D,20211230,000000,63.8115,64.1934,63.3998,63.5268,63363.85071044159,0
+IHG.US,D,20211231,000000,63.8214,64.1349,63.7033,63.8998,54749.076645542395,0
+IHG.US,D,20220103,000000,64.3402,64.6735,63.8998,64.5466,103871.23206123839,0
+IHG.US,D,20220104,000000,67.1823,67.8341,66.9076,67.2706,205586.25048746399,0
+IHG.US,D,20220105,000000,69.5047,69.6029,66.6923,66.6923,241573.546780104,0
+IHG.US,D,20220106,000000,67.6426,67.8579,66.8292,66.9572,148514.6323669008,0
+IHG.US,D,20220107,000000,66.7607,67.4859,66.7409,66.9859,137240.628956904,0
+IHG.US,D,20220110,000000,67.3192,67.4661,65.614,66.0455,170052.57557666398,0
+IHG.US,D,20220111,000000,66.2905,67.1238,66.1725,67.0157,170949.73786519197,0
+IHG.US,D,20220112,000000,67.9561,67.9859,66.7806,66.8976,119195.57038730879,0
+IHG.US,D,20220113,000000,67.4472,67.8192,66.5742,66.7121,167697.7765811568,0
+IHG.US,D,20220114,000000,66.5455,66.7121,65.7221,66.4274,126398.06988341278,0
+IHG.US,D,20220118,000000,65.7806,66.1923,65.3987,65.4185,216435.86589356157,0
+IHG.US,D,20220119,000000,66.3987,66.3987,65.0753,65.0852,190340.53986757918,0
+IHG.US,D,20220120,000000,66.1437,66.8094,65.2122,65.4285,138867.6176464368,0
+IHG.US,D,20220121,000000,65.8788,65.987,65.0168,65.4771,351472.9029822384,0
+IHG.US,D,20220124,000000,63.0814,63.8214,61.636,63.7718,235347.84532622877,0
+IHG.US,D,20220125,000000,62.5863,64.4781,61.9395,64.0664,173704.73172423357,0
+IHG.US,D,20220126,000000,65.0455,65.9374,64.125,64.615,241389.07408482238,0
+IHG.US,D,20220127,000000,63.4395,64.0168,62.126,62.1746,193820.31989004958,0
+IHG.US,D,20220128,000000,62.8413,63.6151,62.253,63.6151,154674.810732288,0
+IHG.US,D,20220131,000000,64.3214,65.4572,64.0466,65.3005,289026.3755106288,0
+IHG.US,D,20220201,000000,66.2022,66.8292,65.6437,66.7409,156312.887944488,0
+IHG.US,D,20220202,000000,67.104,67.1724,65.6735,65.9572,171228.9670269024,0
+IHG.US,D,20220203,000000,64.9186,65.6527,64.7618,65.0267,139388.7782117952,0
+IHG.US,D,20220204,000000,64.8888,65.9671,64.6934,65.5455,131736.68952391198,0
+IHG.US,D,20220207,000000,64.5852,65.8491,64.5753,65.5654,189906.07138852798,0
+IHG.US,D,20220208,000000,66.359,67.7409,66.2469,67.6724,93676.8475400208,0
+IHG.US,D,20220209,000000,68.9164,69.3082,68.7597,68.9848,107148.3945331536,0
+IHG.US,D,20220210,000000,69.1614,70.2685,68.7696,69.0146,141922.0016174928,0
+IHG.US,D,20220211,000000,69.6316,69.7596,67.6526,67.8678,146988.448428888,0
+IHG.US,D,20220214,000000,68.094,68.7398,66.9274,67.4175,106920.57579471839,0
+IHG.US,D,20220215,000000,68.4859,69.0146,68.4075,68.9759,187355.71117507198,0
+IHG.US,D,20220216,000000,68.9462,69.3777,68.5245,69.1515,120578.6115781632,0
+IHG.US,D,20220217,000000,69.1813,69.211,67.7309,67.7607,156560.86763322717,0
+IHG.US,D,20220218,000000,68.3291,68.5444,66.9373,67.0544,119326.61656428479,0
+IHG.US,D,20220222,000000,67.9859,68.966,67.6922,68.094,215710.0716826176,0
+IHG.US,D,20220223,000000,69.7497,69.8578,67.7409,67.7895,200556.09338661598,0
+IHG.US,D,20220224,000000,64.615,67.0058,64.492,66.8292,290459.81907724316,0
+IHG.US,D,20220225,000000,68.2597,69.8965,67.721,69.8866,202688.11388126397,0
+IHG.US,D,20220228,000000,68.5831,69.9104,68.4075,68.9848,261444.1793997264,0
+IHG.US,D,20220301,000000,65.4572,66.0505,63.5962,64.0267,213144.59075643358,0
+IHG.US,D,20220302,000000,66.3004,67.7835,66.2608,67.4373,244450.51438848476,0
+IHG.US,D,20220303,000000,65.8788,66.0852,63.498,63.7916,185492.83936698237,0
+IHG.US,D,20220304,000000,60.4793,61.0973,59.6857,60.6956,473297.46128918877,0
+IHG.US,D,20220307,000000,61.0824,61.0973,57.5985,57.785,254712.4380932208,0
+IHG.US,D,20220308,000000,59.402,61.1757,58.4705,59.9992,295693.6017761616,0
+IHG.US,D,20220309,000000,63.8601,64.4186,62.7044,63.2431,210185.9712993216,0
+IHG.US,D,20220310,000000,62.3215,63.37,62.0963,62.9782,160428.7459490496,0
+IHG.US,D,20220311,000000,65.0654,65.2122,63.3512,63.3998,168285.46828251838,0
+IHG.US,D,20220314,000000,64.742,65.0267,62.871,63.2034,148203.14568470398,0
+IHG.US,D,20220315,000000,64.2033,65.0852,63.7281,64.5852,132494.74125534238,0
+IHG.US,D,20220316,000000,66.9671,68.4363,66.359,68.3976,179883.0549448944,0
+IHG.US,D,20220317,000000,67.104,68.2646,66.976,68.1029,81280.8872456064,0
+IHG.US,D,20220318,000000,67.2409,69.1029,67.2409,68.9561,101875.29798114239,0
+IHG.US,D,20220321,000000,68.2795,68.3291,67.4561,68.0345,124802.3306668512,0
+IHG.US,D,20220322,000000,69.211,69.8866,69.093,69.6812,111412.4355224496,0
+IHG.US,D,20220323,000000,68.7993,68.8479,67.2984,67.4373,118715.73977007359,0
+IHG.US,D,20220324,000000,66.9373,68.0345,66.6338,68.0246,160606.1623117248,0
+IHG.US,D,20220325,000000,67.9274,68.5751,67.7111,68.4164,88112.4252561168,0
+IHG.US,D,20220328,000000,68.5543,68.7497,67.7984,68.6525,89045.877255192,0
+IHG.US,D,20220329,000000,69.2696,70.2596,69.2696,70.2596,118687.51443964799,0
+IHG.US,D,20220330,000000,68.7696,69.4947,68.593,68.9362,114678.50947169759,0
+IHG.US,D,20220331,000000,68.2508,69.2229,68.1615,68.2706,143596.36854024,0
+IHG.US,D,20220401,000000,68.5186,68.7964,67.8242,68.3698,116101.87256316,0
+IHG.US,D,20220404,000000,67.6952,68.4194,67.3282,68.3797,82064.1401649168,0
+IHG.US,D,20220405,000000,68.588,69.1088,68.1714,68.6277,96945.9456318144,0
+IHG.US,D,20220406,000000,67.477,67.5464,66.3466,66.485,127108.7433816288,0
+IHG.US,D,20220407,000000,66.1675,66.3064,64.9473,65.86,96853.205260416,0
+IHG.US,D,20220408,000000,63.9553,65.0019,63.7073,64.4315,154095.183411048,0
+IHG.US,D,20220411,000000,63.8164,64.6944,63.6875,63.9851,118540.33950242879,0
+IHG.US,D,20220412,000000,64.1736,64.5406,63.2807,63.499,191882.85256583517,0
+IHG.US,D,20220413,000000,63.4196,66.1973,63.4196,66.1675,150060.9772552176,0
+IHG.US,D,20220414,000000,68.0623,68.5087,67.6655,67.9531,103872.24010875358,0
+IHG.US,D,20220418,000000,67.6853,68.7368,67.6754,68.1714,49123.163463211196,0
+IHG.US,D,20220419,000000,67.477,68.3698,67.4671,68.3599,159229.16940596158,0
+IHG.US,D,20220420,000000,68.9055,69.5999,68.5583,68.8757,194927.1560617392,0
+IHG.US,D,20220421,000000,70.6415,70.83,68.2607,68.4392,157120.3340041632,0
+IHG.US,D,20220422,000000,67.477,67.6159,65.6517,66.0088,178947.5868507888,0
+IHG.US,D,20220425,000000,65.5723,66.0683,64.7787,65.9691,201768.77454740158,0
+IHG.US,D,20220426,000000,65.989,66.0485,63.747,63.7668,103838.974540752,0
+IHG.US,D,20220427,000000,64.3124,64.8184,63.6379,64.3025,114986.97201134879,0
+IHG.US,D,20220428,000000,65.5326,66.4155,64.9176,66.108,89895.66131050559,0
+IHG.US,D,20220429,000000,65.7013,66.1973,64.2132,64.2926,104181.71069591999,0
+IHG.US,D,20220502,000000,64.6696,64.6696,62.6955,63.9156,101080.95653916479,0
+IHG.US,D,20220503,000000,65.5822,65.6616,64.124,64.868,254507.80444763516,0
+IHG.US,D,20220504,000000,65.2152,66.0782,63.5982,65.9592,161042.64688580637,0
+IHG.US,D,20220505,000000,63.7569,64.1934,61.2286,61.763,196910.99357165277,0
+IHG.US,D,20220506,000000,61.505,61.6042,59.8635,61.1876,187523.04706259517,0
+IHG.US,D,20220509,000000,60.4833,60.513,58.4,58.5786,285335.9135574816,0
+IHG.US,D,20220510,000000,59.6103,60.5329,58.9853,59.9674,222143.43092462397,0
+IHG.US,D,20220511,000000,61.2074,61.8126,59.5012,59.5904,170219.91146418717,0
+IHG.US,D,20220512,000000,58.9357,59.3722,57.5965,58.2909,286068.764101032,0
+IHG.US,D,20220513,000000,58.8464,60.2501,58.8464,60.0865,189361.72573031997,0
+IHG.US,D,20220516,000000,59.5408,60.2948,59.0151,59.5904,173627.11206556318,0
+IHG.US,D,20220517,000000,60.8205,61.009,60.1559,60.8602,105491.16441816479,0
+IHG.US,D,20220518,000000,58.9258,59.4912,57.7354,57.8743,124729.7512457568,0
+IHG.US,D,20220519,000000,58.0231,59.7492,57.8743,58.8762,224440.77121176478,0
+IHG.US,D,20220520,000000,60.2154,60.3741,58.3504,59.2333,152364.3658274496,0
+IHG.US,D,20220523,000000,60.3345,60.4833,59.7293,60.4833,198548.06273633757,0
+IHG.US,D,20220524,000000,59.9476,60.0964,58.4695,59.5111,250229.65079312638,0
+IHG.US,D,20220525,000000,58.7572,60.2749,58.6877,60.1162,272738.3437600272,0
+IHG.US,D,20220526,000000,60.2551,62.0407,60.2353,61.6836,450434.9436444528,0
+IHG.US,D,20220527,000000,62.0705,62.9137,62.0209,62.6756,98212.0533109056,0
+IHG.US,D,20220531,000000,62.6756,63.0327,62.2887,62.6062,167947.77236492638,0
+IHG.US,D,20220601,000000,62.3979,62.5169,60.5329,61.515,117725.83711014719,0
+IHG.US,D,20220602,000000,61.7431,62.9236,61.6687,62.7054,88372.5015150384,0
+IHG.US,D,20220603,000000,62.0209,62.4971,61.4554,62.4276,173780.33528787357,0
+IHG.US,D,20220606,000000,62.5169,63.1319,62.1102,62.4276,266164.865913408,0
+IHG.US,D,20220607,000000,62.3185,63.1419,62.1994,63.0327,145629.60037839838,0
+IHG.US,D,20220608,000000,62.2193,62.5467,61.8423,62.249,238988.91295113118,0
+IHG.US,D,20220609,000000,62.2887,62.3483,61.4158,61.4257,476156.28404229594,0
+IHG.US,D,20220610,000000,59.4912,59.5508,57.4576,57.4675,236203.67766663356,0
+IHG.US,D,20220613,000000,53.5689,54.0649,52.7753,53.6879,554143.880055744,0
+IHG.US,D,20220614,000000,52.5769,53.3903,52.3388,52.9241,500140.75857144955,0
+IHG.US,D,20220615,000000,53.9459,54.8982,53.5987,54.2633,276781.6223434944,0
+IHG.US,D,20220616,000000,52.934,53.0134,51.5948,51.9718,368858.6984768928,0
+IHG.US,D,20220617,000000,52.557,52.7654,51.7337,52.4578,217168.716437112,0
+IHG.US,D,20220621,000000,53.4697,53.6284,52.5868,52.5967,245005.94856935999,0
+IHG.US,D,20220622,000000,52.2098,52.9439,51.823,51.823,273502.4437765488,0
+IHG.US,D,20220623,000000,52.1602,52.2892,50.8657,51.6146,296496.00759826077,0
+IHG.US,D,20220624,000000,52.8051,54.7593,52.6562,54.7593,225714.9432709776,0
+IHG.US,D,20220627,000000,54.7792,55.5033,54.3625,54.9478,140678.070983736,0
+IHG.US,D,20220628,000000,55.7811,56.4358,54.2931,54.2931,226628.2343197488,0
+IHG.US,D,20220629,000000,53.8566,53.9161,52.8844,53.3606,474510.1424499744,0
+IHG.US,D,20220630,000000,52.6364,53.7078,52.1999,53.6185,174015.21035891518,0
+IHG.US,D,20220701,000000,52.0809,53.6582,51.9718,53.6483,228039.50084102878,0
+IHG.US,D,20220705,000000,51.2178,52.4678,50.9797,52.4479,246346.65176457597,0
+IHG.US,D,20220706,000000,52.5273,52.7356,51.937,52.2991,214180.8636020592,0
+IHG.US,D,20220707,000000,53.1523,54.0054,53.1523,53.7574,150458.14797620638,0
+IHG.US,D,20220708,000000,54.184,54.7097,53.559,53.9657,130682.2718230128,0
+IHG.US,D,20220711,000000,53.7971,54.4022,53.2812,54.1145,133068.3202914912,0
+IHG.US,D,20220712,000000,53.9657,55.3496,53.9657,54.5113,176020.21686664797,0
+IHG.US,D,20220713,000000,53.8367,55.1561,53.7475,54.9379,106984.08278817599,0
+IHG.US,D,20220714,000000,53.8764,54.5411,53.5689,54.3923,206700.14299176,0
+IHG.US,D,20220715,000000,55.5926,56.0886,54.9974,55.7811,122774.13906626879,0
+IHG.US,D,20220718,000000,56.3565,57.3485,55.8505,56.1184,152731.29512298238,0
+IHG.US,D,20220719,000000,56.9318,57.9536,56.8723,57.7949,127887.96411087838,0
+IHG.US,D,20220720,000000,57.3187,58.2016,57.155,57.9437,154566.9496481616,0
+IHG.US,D,20220721,000000,57.3782,57.6362,56.6342,57.5271,96992.31581751359,0
+IHG.US,D,20220722,000000,57.7354,58.0826,56.783,57.0211,91597.2455161632,0
+IHG.US,D,20220725,000000,57.7155,57.7453,57.0707,57.6957,110002.1770486848,0
+IHG.US,D,20220726,000000,57.5469,57.5866,56.9715,57.0608,110279.39011536479,0
+IHG.US,D,20220727,000000,59.154,60.1956,58.8762,59.9674,160246.2893487984,0
+IHG.US,D,20220728,000000,59.4615,59.6896,58.7373,59.5309,95354.23860531359,0
+IHG.US,D,20220729,000000,59.3028,59.8384,58.8861,59.8285,89461.19283145439,0
+IHG.US,D,20220801,000000,59.7591,60.394,59.392,59.9972,86850.34976708639,0
+IHG.US,D,20220802,000000,58.8365,59.9228,58.6381,59.0845,116161.34736655679,0
+IHG.US,D,20220803,000000,59.2333,60.1708,59.1936,59.7789,72489.70486554719,0
+IHG.US,D,20220804,000000,60.2353,60.513,59.9922,60.3841,86826.1566267216,0
+IHG.US,D,20220805,000000,59.5607,60.0865,59.3524,59.4218,115866.99749211839,0
+IHG.US,D,20220808,000000,60.9495,61.3066,60.0468,60.1261,142948.1939879664,0
+IHG.US,D,20220809,000000,60.2154,60.8999,60.017,60.7412,175349.86526904,0
+IHG.US,D,20220810,000000,62.1498,62.5665,61.7927,62.2193,122776.15516129919,0
+IHG.US,D,20220811,000000,62.3185,62.5169,61.0544,61.386,117300.44105873279,0
+IHG.US,D,20220812,000000,61.2868,62.1796,61.1876,62.1399,82013.73778915679,0
+IHG.US,D,20220815,000000,61.6439,62.0905,61.5447,61.8324,76383.79241676479,0
+IHG.US,D,20220816,000000,61.9018,62.6607,61.8423,62.5467,79432.12810272959,0
+IHG.US,D,20220817,000000,61.753,61.9713,61.0884,61.634,47680.64746895999,0
+IHG.US,D,20220818,000000,60.9495,61.3463,60.7015,61.3364,84931.0272981456,0
+IHG.US,D,20220819,000000,60.7213,60.7809,59.7392,59.8484,61826.578249761595,0
+IHG.US,D,20220822,000000,59.0151,59.1639,58.6232,58.7869,85494.52585914239,0
+IHG.US,D,20220823,000000,58.4199,59.2432,58.3802,58.9556,80509.73089647839,0
+IHG.US,D,20220824,000000,58.3008,59.144,58.2016,58.9556,112819.66985366879,0
+IHG.US,D,20220825,000000,58.9456,59.6599,58.8365,59.4813,84440.1081582432,0
+IHG.US,D,20220826,000000,58.2711,58.4199,55.4141,55.4637,157139.486906952,0
+IHG.US,D,20220829,000000,55.0569,55.4091,54.8208,55.1264,106210.9103440176,0
+IHG.US,D,20220830,000000,55.6918,55.92,54.5609,54.6502,167169.559683192,0
+IHG.US,D,20220831,000000,55.1661,55.5331,54.5113,54.551,178848.7981942992,0
+IHG.US,D,20220901,000000,53.94,54.05,53.02,54.01,138248,0
+IHG.US,D,20220902,000000,54.52,55.2,54.03,54.25,84528,0
+IHG.US,D,20220906,000000,55.01,55.13,52.88,53.32,353429,0
+IHG.US,D,20220907,000000,53.1,54.69,53.07,54.6,100852,0
+IHG.US,D,20220908,000000,53.58,55.25,53.41,55.2,115508,0
+IHG.US,D,20220909,000000,56,56.75,55.98,56.72,105634,0
+IHG.US,D,20220912,000000,57.6,58,57.39,57.45,151534,0
+IHG.US,D,20220913,000000,56.42,57.03,55.51,55.65,126738,0
+IHG.US,D,20220914,000000,56.04,56.87,55.74,56.86,120875,0
+IHG.US,D,20220915,000000,56.41,57.58,56.41,56.84,97327,0
+IHG.US,D,20220916,000000,54.44,54.66,53.76,54.03,182547,0
+IHG.US,D,20220919,000000,53.7,54.92,53.7,54.34,120846,0
+IHG.US,D,20220920,000000,53.39,53.83,53.03,53.28,167008,0
+IHG.US,D,20220921,000000,52.85,52.85,50.53,50.55,132999,0
+IHG.US,D,20220922,000000,50.03,50.16,48.94,49.13,145308,0
+IHG.US,D,20220923,000000,48.05,48.085,47.26,47.7,178596,0
+IHG.US,D,20220926,000000,47.83,48.66,47.06,47.23,258389,0
+IHG.US,D,20220927,000000,48.54,49.2,47.56,47.84,215531,0
+IHG.US,D,20220928,000000,48.12,50.49,47.82,50.26,219537,0
+IHG.US,D,20220929,000000,48.75,49.24,48.09,48.81,164143,0
+IHG.US,D,20220930,000000,48.84,49.61,48.56,48.61,157358,0
+IHG.US,D,20221003,000000,49.17,50.135,48.57,49.53,200773,0
+IHG.US,D,20221004,000000,51.3,52.44,51.3,52.13,219668,0
+IHG.US,D,20221005,000000,50.88,51.7,50.53,51.5,121379,0
+IHG.US,D,20221006,000000,50.64,51.23,50.17,50.28,157712,0
+IHG.US,D,20221007,000000,49.71,49.87,49.23,49.46,141598,0
+IHG.US,D,20221010,000000,49.74,49.84,48.87,49.22,141309,0
+IHG.US,D,20221011,000000,49.24,49.4725,48.32,48.48,207507,0
+IHG.US,D,20221012,000000,48.12,49.19,47.91,49.04,141745,0
+IHG.US,D,20221013,000000,49.23,50.86,48.78,50.52,265982,0
+IHG.US,D,20221014,000000,51.28,51.45,50.12,50.15,118070,0
+IHG.US,D,20221017,000000,51.66,52.305,51.52,51.92,148996,0
+IHG.US,D,20221018,000000,52.99,53.25,52.25,52.73,123367,0
+IHG.US,D,20221019,000000,51.64,52.1,51.57,51.92,111239,0
+IHG.US,D,20221020,000000,51.9,52.89,51.17,51.46,176941,0
+IHG.US,D,20221021,000000,49.73,51.92,49.73,51.69,118942,0
+IHG.US,D,20221024,000000,52.79,52.89,51.65,51.96,134027,0
+IHG.US,D,20221025,000000,52.87,53.37,52.68,53.19,98080,0
+IHG.US,D,20221026,000000,54,54.68,53.48,53.79,138544,0
+IHG.US,D,20221027,000000,55.22,55.43,54.1064,54.41,127993,0
+IHG.US,D,20221028,000000,54.17,55.52,54.08,55.43,130064,0
+IHG.US,D,20221031,000000,54.75,55.41,54.45,54.84,209596,0
+IHG.US,D,20221101,000000,55.35,55.655,54.4901,54.77,123268,0
+IHG.US,D,20221102,000000,54.49,55.15,53.3,53.3,111074,0
+IHG.US,D,20221103,000000,52.45,53.89,52.38,53.39,189963,0
+IHG.US,D,20221104,000000,55,55.75,54.44,55.61,167412,0
+IHG.US,D,20221107,000000,55.8,55.86,54.55,54.93,121620,0
+IHG.US,D,20221108,000000,55.14,55.84,54.92,55.53,95686,0
+IHG.US,D,20221109,000000,54.01,54.72,53.8,54.06,106129,0
+IHG.US,D,20221110,000000,55.6,56.36,55.31,56.14,169437,0
+IHG.US,D,20221111,000000,56.9,57.5776,56.77,57.54,71663,0
+IHG.US,D,20221114,000000,56.93,57.12,56.15,56.15,105044,0
+IHG.US,D,20221115,000000,57.75,57.9,56.46,56.74,103070,0
+IHG.US,D,20221116,000000,56.33,56.96,56.14,56.84,116924,0
+IHG.US,D,20221117,000000,56.05,57.14,55.99,56.98,152175,0
+IHG.US,D,20221118,000000,57.17,57.52,56.97,57.45,110221,0
+IHG.US,D,20221121,000000,57.16,57.45,56.911,57.06,71931,0
+IHG.US,D,20221122,000000,57.36,57.79,56.99,57.79,45685,0
+IHG.US,D,20221123,000000,58.09,58.56,57.7,57.95,80106,0
+IHG.US,D,20221125,000000,58.09,58.67,58.09,58.36,58101,0
+IHG.US,D,20221128,000000,58.08,58.42,57.215,57.41,83301,0
+IHG.US,D,20221129,000000,57.37,57.93,57.35,57.65,71685,0
+IHG.US,D,20221130,000000,58.81,59.04,57.69,58.82,98319,0
+IHG.US,D,20221201,000000,60.21,60.4,59.4,59.7,85859,0
+IHG.US,D,20221202,000000,59.57,59.82,59.2062,59.41,66415,0
+IHG.US,D,20221205,000000,59.05,59.47,58.69,58.71,99727,0
+IHG.US,D,20221206,000000,58.84,59.13,58.5,58.81,282554,0
+IHG.US,D,20221207,000000,59.47,59.67,58.88,58.88,278389,0
+IHG.US,D,20221208,000000,59.44,59.91,59.25,59.91,103141,0
+IHG.US,D,20221209,000000,61.94,62.66,61.71,62.22,153371,0
+IHG.US,D,20221212,000000,61.46,62.41,61.31,62.41,151717,0
+IHG.US,D,20221213,000000,63.38,63.42,62.03,62.24,107162,0
+IHG.US,D,20221214,000000,62.08,62.3438,61.27,61.65,90269,0
+IHG.US,D,20221215,000000,61.14,61.23,60.15,60.22,70272,0
+IHG.US,D,20221216,000000,59.41,59.78,59.03,59.34,73777,0
+IHG.US,D,20221219,000000,59.55,59.56,58.26,58.59,78921,0
+IHG.US,D,20221220,000000,58.57,58.898,58.47,58.69,122595,0
+IHG.US,D,20221221,000000,58.9,59.05,58.41,58.41,81845,0
+IHG.US,D,20221222,000000,58.56,58.57,57.5,58.09,89602,0
+IHG.US,D,20221223,000000,57.6,58.48,57.49,58.48,39976,0
+IHG.US,D,20221227,000000,58.41,58.71,58.19,58.26,55497,0
+IHG.US,D,20221228,000000,58.71,58.81,57.57,57.66,86142,0
+IHG.US,D,20221229,000000,57.96,58.55,57.96,58.39,50430,0
+IHG.US,D,20221230,000000,58.01,58.37,57.66,58.34,54771,0
+IHG.US,D,20230103,000000,59.33,59.471,58.365,58.54,83510,0
+IHG.US,D,20230104,000000,59.13,60.52,59.13,60.35,144641,0
+IHG.US,D,20230105,000000,60.3,60.75,59.95,60.14,72857,0
+IHG.US,D,20230106,000000,61.41,63.82,61.03,63.76,277385,0
+IHG.US,D,20230109,000000,63.72,64.26,63.46,63.91,357511,0
+IHG.US,D,20230110,000000,64.23,64.73,63.83,64.71,107270,0
+IHG.US,D,20230111,000000,64.44,65.52,64.28,65.52,389690,0
+IHG.US,D,20230112,000000,66.14,66.695,65.43,66.4,124385,0
+IHG.US,D,20230113,000000,66.77,67.68,66.77,67.49,87521,0
+IHG.US,D,20230117,000000,68.08,68.5,67.5905,67.88,70289,0
+IHG.US,D,20230118,000000,70.5,70.81,69.37,69.38,134554,0
+IHG.US,D,20230119,000000,69.42,70.73,69.42,70.57,99811,0
+IHG.US,D,20230120,000000,70.47,71.67,70.25,71.67,76364,0
+IHG.US,D,20230123,000000,70.59,71.21,70.42,70.77,92496,0
+IHG.US,D,20230124,000000,71.26,71.46,70.77,70.78,173337,0
+IHG.US,D,20230125,000000,70.89,71.39,70.54,71.35,98229,0
+IHG.US,D,20230126,000000,71.63,71.75,71.1,71.73,68767,0
+IHG.US,D,20230127,000000,71.3,71.97,71.19,71.74,740741,0
+IHG.US,D,20230130,000000,70.59,71.03,70.53,70.58,83028,0
+IHG.US,D,20230131,000000,70.25,70.75,69.82,70.75,613029,0
+IHG.US,D,20230201,000000,70.47,71.475,69.83,71.06,145511,0
+IHG.US,D,20230202,000000,71.63,72.1,70.98,71.59,95217,0
+IHG.US,D,20230203,000000,70.28,71.17,70.185,71.06,104957,0
+IHG.US,D,20230206,000000,70.06,70.56,69.65,70.01,94412,0
+IHG.US,D,20230207,000000,69.33,70.46,69.09,70.3,87973,0
+IHG.US,D,20230208,000000,70.5,70.66,70.06,70.07,74731,0
+IHG.US,D,20230209,000000,71.09,71.31,69.6,69.66,76835,0
+IHG.US,D,20230210,000000,67.67,67.79,66.5,66.72,151289,0
+IHG.US,D,20230213,000000,66.93,68.51,66.93,68.31,87832,0
+IHG.US,D,20230214,000000,67.5,69.56,67.41,69.42,98222,0
+IHG.US,D,20230215,000000,68.66,69.5,68.66,69.39,98648,0
+IHG.US,D,20230216,000000,68.87,69.59,68.49,68.5,77262,0
+IHG.US,D,20230217,000000,68.46,68.76,67.93,68.28,72431,0
+IHG.US,D,20230221,000000,67.66,69.04,67.6201,68.23,130004,0
+IHG.US,D,20230222,000000,67.3,67.8,66.73,67.33,154394,0
+IHG.US,D,20230223,000000,67.73,68.22,67.3,68.1,137726,0
+IHG.US,D,20230224,000000,67.02,67.92,66.94,67.85,112252,0
+IHG.US,D,20230227,000000,68.57,68.7908,68.284,68.57,75159,0
+IHG.US,D,20230228,000000,68.57,69.26,68.48,68.86,109603,0
+IHG.US,D,20230301,000000,68.18,68.76,67.9,68.49,178377,0
+IHG.US,D,20230302,000000,67.81,69.02,67.79,68.98,134181,0
+IHG.US,D,20230303,000000,68.87,69.39,68.69,69.32,125645,0
+IHG.US,D,20230306,000000,68.59,69.37,68.57,69.24,117151,0
+IHG.US,D,20230307,000000,69.16,69.63,68.46,68.56,309413,0
+IHG.US,D,20230308,000000,68.24,69.1,68.21,68.97,279578,0
+IHG.US,D,20230309,000000,68.94,69.03,68.19,68.25,327208,0
+IHG.US,D,20230310,000000,66.76,67.67,66.48,67.06,467683,0
+IHG.US,D,20230313,000000,65.71,66.53,65.6,66.14,589169,0
+IHG.US,D,20230314,000000,67.76,68.01,67.07,67.55,399540,0
+IHG.US,D,20230315,000000,63.99,64.98,63.69,64.74,453210,0
+IHG.US,D,20230316,000000,64.07,66.92,64.07,66.91,377019,0
+IHG.US,D,20230317,000000,64.98,65.55,64.45,65.05,207978,0
+IHG.US,D,20230320,000000,65.37,66.52,65.3,66.16,331693,0
+IHG.US,D,20230321,000000,66.83,67.26,66.62,66.83,161111,0
+IHG.US,D,20230322,000000,66.56,67.18,66.06,66.08,109025,0
+IHG.US,D,20230323,000000,66.41,66.69,64.58,65.08,136816,0
+IHG.US,D,20230324,000000,64.26,64.29,63.12,63.93,242007,0
+IHG.US,D,20230327,000000,64.32,64.66,63.89,64.34,143198,0
+IHG.US,D,20230328,000000,64.09,64.59,64.01,64.24,110916,0
+IHG.US,D,20230329,000000,64.74,65.4,64.63,65.22,102583,0
+IHG.US,D,20230330,000000,65.5,65.73,64.8,65.16,214856,0
+IHG.US,D,20230331,000000,65.85,66.708,65.85,66.6,89175,0
+IHG.US,D,20230403,000000,66.82,67.15,66.45,66.89,124761,0
+IHG.US,D,20230404,000000,67.56,67.6,66.4,66.74,177811,0
+IHG.US,D,20230405,000000,66.38,66.39,65.485,66.03,88274,0
+IHG.US,D,20230406,000000,66.81,67.68,66.75,67.36,172244,0
+IHG.US,D,20230410,000000,66.98,67.9,66.98,67.8,61020,0
+IHG.US,D,20230411,000000,67.97,68.18,67.77,67.85,111915,0
+IHG.US,D,20230412,000000,68.82,68.87,67.56,67.63,154073,0
+IHG.US,D,20230413,000000,68.79,69.24,68.44,69.04,96302,0
+IHG.US,D,20230414,000000,68.83,69.32,68.78,69.28,102772,0
+IHG.US,D,20230417,000000,69.38,70,69.34,69.91,80196,0
+IHG.US,D,20230418,000000,69.96,71.08,69.93,71.01,101804,0
+IHG.US,D,20230419,000000,70.98,71.23,70.67,70.87,88901,0
+IHG.US,D,20230420,000000,70.35,70.61,69.76,70.22,120938,0
+IHG.US,D,20230421,000000,69.84,70.51,69.44,70.45,65808,0
+IHG.US,D,20230424,000000,70.52,70.62,69.9105,70.48,74675,0
+IHG.US,D,20230425,000000,70.12,70.28,69.25,69.26,82830,0
+IHG.US,D,20230426,000000,70.26,70.35,68.54,68.59,156910,0
+IHG.US,D,20230427,000000,68.46,68.685,67.8,68.43,186037,0
+IHG.US,D,20230428,000000,68.31,69.51,68.16,69.28,92373,0
+IHG.US,D,20230501,000000,69.33,70.19,69.2528,69.47,61445,0
+IHG.US,D,20230502,000000,69.75,70.21,69.18,70.08,89007,0
+IHG.US,D,20230503,000000,70.28,70.82,69.91,69.91,63474,0
+IHG.US,D,20230504,000000,70.29,70.39,69.58,69.61,115153,0
+IHG.US,D,20230505,000000,68.82,69.09,68.5,68.73,125561,0
+IHG.US,D,20230508,000000,68.85,69.405,68.5,69.34,80389,0
+IHG.US,D,20230509,000000,69.04,70.275,68.98,70.06,197840,0
+IHG.US,D,20230510,000000,69.35,69.35,67.21,68.06,253612,0
+IHG.US,D,20230511,000000,67.33,67.57,66.93,67.51,73144,0
+IHG.US,D,20230512,000000,67.08,67.14,66.23,66.49,103594,0
+IHG.US,D,20230515,000000,66.82,67.3,66.63,67.22,103593,0
+IHG.US,D,20230516,000000,67.14,67.815,67.14,67.2,85181,0
+IHG.US,D,20230517,000000,67.68,68.41,67.42,68.09,125091,0
+IHG.US,D,20230518,000000,67.7,68.62,67.65,68.49,90820,0
+IHG.US,D,20230519,000000,68.13,68.14,67.67,67.84,85864,0
+IHG.US,D,20230522,000000,67.88,68.21,67.64,68.14,70909,0
+IHG.US,D,20230523,000000,67.67,67.72,66.46,66.62,89045,0
+IHG.US,D,20230524,000000,65.67,66.31,65.22,66.11,98649,0
+IHG.US,D,20230525,000000,65.98,66.75,65.85,66.54,148203,0
+IHG.US,D,20230526,000000,66.51,67.25,66.51,66.79,89470,0
+IHG.US,D,20230530,000000,67.29,67.67,66.13,66.23,112425,0
+IHG.US,D,20230531,000000,66.87,66.94,65.66,66.35,155344,0
+IHG.US,D,20230601,000000,66.75,67.93,66.75,67.59,92325,0
+IHG.US,D,20230602,000000,67.71,68.75,67.71,68.72,143101,0
+IHG.US,D,20230605,000000,67.88,68.205,67.5,67.9,195298,0
+IHG.US,D,20230606,000000,68.17,69.02,68.16,68.93,121138,0
+IHG.US,D,20230607,000000,69.13,69.39,68.29,68.58,132893,0
+IHG.US,D,20230608,000000,68.6,69.315,68.32,69.08,74000,0
+IHG.US,D,20230609,000000,69.18,69.58,69.09,69.5,288625,0
+IHG.US,D,20230612,000000,70.2,70.58,70,70.02,665518,0
+IHG.US,D,20230613,000000,70.77,71.13,70.47,71.07,272120,0
+IHG.US,D,20230614,000000,71.31,71.67,70.91,71.2,365563,0
+IHG.US,D,20230615,000000,71.4,71.7,70.97,71.55,302110,0
+IHG.US,D,20230616,000000,71.43,71.44,71.01,71.23,90758,0
+IHG.US,D,20230620,000000,69.96,70.08,69.35,69.45,179372,0
+IHG.US,D,20230621,000000,68.91,69.54,68.9,69.25,79863,0
+IHG.US,D,20230622,000000,69.33,69.44,68.845,69.03,66718,0
+IHG.US,D,20230623,000000,67.91,68.12,67.58,67.75,103768,0
+IHG.US,D,20230626,000000,67.71,68.1,67.13,67.18,158433,0
+IHG.US,D,20230627,000000,68.07,68.81,67.93,68.8,151879,0
+IHG.US,D,20230628,000000,68.58,69.05,68.44,68.93,315407,0
+IHG.US,D,20230629,000000,68.59,69.4325,68.51,69.43,155832,0
+IHG.US,D,20230630,000000,70.07,70.54,69.96,70.45,147259,0
+IHG.US,D,20230703,000000,69.33,70.025,69.29,69.89,115794,0
+IHG.US,D,20230705,000000,69.04,69.25,68.79,69.22,172319,0
+IHG.US,D,20230706,000000,67.71,67.95,67.09,67.85,149083,0
+IHG.US,D,20230707,000000,67.92,68.94,67.92,68.5,103984,0
+IHG.US,D,20230710,000000,68.24,69.58,68.24,69.58,147842,0
+IHG.US,D,20230711,000000,69.24,69.865,69.24,69.77,162744,0
+IHG.US,D,20230712,000000,71.67,71.87,70.8,70.9,515893,0
+IHG.US,D,20230713,000000,71.57,71.95,71.25,71.38,142463,0
+IHG.US,D,20230714,000000,71.99,72.07,70.67,70.8,239965,0
+IHG.US,D,20230717,000000,70.88,71.37,70.77,71.33,168814,0
+IHG.US,D,20230718,000000,71.46,73.52,71.43,73.34,564323,0
+IHG.US,D,20230719,000000,73.26,73.27,71.85,72.41,111696,0
+IHG.US,D,20230720,000000,71.99,72.503,71.94,72.28,105128,0
+IHG.US,D,20230721,000000,73.03,73.29,72.92,73.11,64309,0
+IHG.US,D,20230724,000000,73.06,73.12,72.56,73.05,89241,0
+IHG.US,D,20230725,000000,72.34,74.23,72.25,73.93,564215,0
+IHG.US,D,20230726,000000,73.56,73.85,72.96,73.68,248696,0
+IHG.US,D,20230727,000000,74.02,74.97,73.62,73.8,195619,0
+IHG.US,D,20230728,000000,74.76,75.215,74.59,75.11,143994,0
+IHG.US,D,20230731,000000,75.09,75.46,74.89,75.4,320497,0
+IHG.US,D,20230801,000000,74.84,75.53,74.5,75.47,349528,0
+IHG.US,D,20230802,000000,73.75,74.04,73.22,73.3,339916,0
+IHG.US,D,20230803,000000,72.65,72.81,72.05,72.61,256499,0
+IHG.US,D,20230804,000000,72.3,73.15,72.15,72.22,163922,0
+IHG.US,D,20230807,000000,73.28,73.58,73.24,73.54,100208,0
+IHG.US,D,20230808,000000,74.43,76.33,74.1,76.23,514408,0
+IHG.US,D,20230809,000000,76.7,77.33,76.38,76.78,158058,0
+IHG.US,D,20230810,000000,78,78.44,77.45,77.59,130126,0
+IHG.US,D,20230811,000000,76.82,77.26,76.49,76.56,108377,0
+IHG.US,D,20230814,000000,76.37,77.02,76.17,76.84,58952,0
+IHG.US,D,20230815,000000,76.43,76.67,76.215,76.3,98531,0
+IHG.US,D,20230816,000000,76.46,76.86,76.245,76.34,80470,0
+IHG.US,D,20230817,000000,76.56,76.56,75.01,75.07,123432,0
+IHG.US,D,20230818,000000,74.73,75.57,74.59,75.26,134922,0
+IHG.US,D,20230821,000000,76.75,76.92,75.57,75.95,346345,0
+IHG.US,D,20230822,000000,76.01,76.405,75.5801,76.21,237517,0
+IHG.US,D,20230823,000000,76.25,76.7425,76.1276,76.39,68878,0
+IHG.US,D,20230824,000000,75.7,75.85,74.57,74.62,231053,0
+IHG.US,D,20230825,000000,75.21,75.49,74.76,75.18,77159,0
+IHG.US,D,20230828,000000,75.43,76.0999,75.43,75.88,64695,0
+IHG.US,D,20230829,000000,76.06,77.35,76.04,77.17,88703,0
+IHG.US,D,20230830,000000,77.42,77.78,76.915,76.98,129525,0
+IHG.US,D,20230831,000000,76.59,76.74,75.96,75.97,82022,0
+IHG.US,D,20230901,000000,76.81,76.84,75.88,76.15,58308,0
+IHG.US,D,20230905,000000,77.37,77.49,76.46,76.53,137235,0
+IHG.US,D,20230906,000000,76.9,77.12,76.41,76.88,80949,0
+IHG.US,D,20230907,000000,76.79,77.03,76.51,76.67,73851,0
+IHG.US,D,20230908,000000,76.67,77.6,76.62,77.23,139029,0
+IHG.US,D,20230911,000000,77.79,78.08,77.1645,77.31,177874,0
+IHG.US,D,20230912,000000,77.62,78.49,77.56,78.22,251578,0
+IHG.US,D,20230913,000000,78.5,78.78,77.9,77.95,209556,0
+IHG.US,D,20230914,000000,77.27,78.895,76.91,78.77,134522,0
+IHG.US,D,20230915,000000,78.99,79.4095,77.92,78.53,111085,0
+IHG.US,D,20230918,000000,77.97,78.245,77.58,77.63,74567,0
+IHG.US,D,20230919,000000,78.69,78.82,77.75,77.82,124529,0
+IHG.US,D,20230920,000000,78.59,79.39,78.44,78.45,86605,0
+IHG.US,D,20230921,000000,77.49,77.57,75.67,75.7,424415,0
+IHG.US,D,20230922,000000,75.87,76,74.85,74.94,370084,0
+IHG.US,D,20230925,000000,74.18,74.66,73.78,74.2,690459,0
+IHG.US,D,20230926,000000,74.74,74.95,73.71,73.71,135616,0
+IHG.US,D,20230927,000000,73.96,74.09,72.88,73.64,155875,0
+IHG.US,D,20230928,000000,74.55,75.86,74.55,75.52,239421,0
+IHG.US,D,20230929,000000,75.6,75.6,74.01,74.75,238554,0
+IHG.US,D,20231002,000000,75.26,75.58,74.9,75.24,190710,0
+IHG.US,D,20231003,000000,74.36,74.42,73.3,73.65,123316,0
+IHG.US,D,20231004,000000,73.94,74.61,73.735,74.3,104661,0
+IHG.US,D,20231005,000000,74.86,75.17,74.4,75.09,151331,0
+IHG.US,D,20231006,000000,74.61,75.89,73.93,75.44,98759,0
+IHG.US,D,20231009,000000,73.15,73.73,72.24,73.58,140055,0
+IHG.US,D,20231010,000000,74.35,75.62,74.35,75.17,189911,0
+IHG.US,D,20231011,000000,75.42,75.84,74.75,75.28,163816,0
+IHG.US,D,20231012,000000,74.99,74.99,74.1,74.38,322414,0
+IHG.US,D,20231013,000000,73.47,73.68,72.81,72.91,117417,0
+IHG.US,D,20231016,000000,73.36,74.12,73.35,73.66,104612,0
+IHG.US,D,20231017,000000,74.67,75.38,74.67,74.96,131917,0
+IHG.US,D,20231018,000000,75.39,75.54,74.57,74.66,126404,0
+IHG.US,D,20231019,000000,74.88,75.71,74.18,74.32,156529,0
+IHG.US,D,20231020,000000,72.21,72.51,71.69,71.78,150734,0
+IHG.US,D,20231023,000000,70.2,71.405,70.06,71,187538,0
+IHG.US,D,20231024,000000,71.11,72.21,71.07,72.1,835787,0
+IHG.US,D,20231025,000000,71.81,73.05,71.74,72.65,1044834,0
+IHG.US,D,20231026,000000,73.3,73.61,72.12,72.16,1836039,0
+IHG.US,D,20231027,000000,73.09,73.26,71.98,72.4,104300,0
+IHG.US,D,20231030,000000,73.68,74.4,73.58,73.91,487778,0
+IHG.US,D,20231031,000000,72.21,72.3,71.28,72.13,255072,0
+IHG.US,D,20231101,000000,73.15,73.55,72.0654,72.96,185247,0
+IHG.US,D,20231102,000000,73.3,73.62,72.22,73.23,180097,0
+IHG.US,D,20231103,000000,71.04,72.77,71.01,72.56,332915,0
+IHG.US,D,20231106,000000,72.73,73.05,72.13,72.72,227777,0
+IHG.US,D,20231107,000000,72.49,73.42,72.29,73.37,349020,0
+IHG.US,D,20231108,000000,73.08,73.61,72.79,73.03,230707,0
+IHG.US,D,20231109,000000,73.35,73.62,72.93,73.21,128691,0
+IHG.US,D,20231110,000000,72.58,73.76,72.51,73.73,362447,0
+IHG.US,D,20231113,000000,73.63,74.63,73.4,74.06,186288,0
+IHG.US,D,20231114,000000,75.16,75.6,74.99,75.33,218981,0
+IHG.US,D,20231115,000000,75.55,76.03,75.495,75.7,223984,0
+IHG.US,D,20231116,000000,74.82,75.78,74.82,75.72,150567,0
+IHG.US,D,20231117,000000,76.67,77.33,76.47,77.16,183791,0
+IHG.US,D,20231120,000000,77.56,77.79,77.33,77.45,93866,0
+IHG.US,D,20231121,000000,78,78.52,77.79,78.41,122158,0
+IHG.US,D,20231122,000000,78.7,79.2,78.65,78.9,96183,0
+IHG.US,D,20231124,000000,78.86,79.09,78.48,78.52,54710,0
+IHG.US,D,20231127,000000,78.29,78.77,78.29,78.57,86899,0
+IHG.US,D,20231128,000000,78.92,79.05,78.17,78.18,145336,0
+IHG.US,D,20231129,000000,78.8,78.95,78.08,78.14,182546,0
+IHG.US,D,20231130,000000,78.57,78.585,77.84,78.55,157334,0
+IHG.US,D,20231201,000000,79.43,81.39,79.43,81.31,177413,0
+IHG.US,D,20231204,000000,80.87,81.5111,80.87,81.24,93256,0
+IHG.US,D,20231205,000000,81.02,81.34,80.61,80.66,95734,0
+IHG.US,D,20231206,000000,82.18,82.4399,81.68,81.73,105989,0
+IHG.US,D,20231207,000000,82.8,84.3,82.68,84.27,163819,0
+IHG.US,D,20231208,000000,85.9,87.4,85.75,87.26,267173,0
+IHG.US,D,20231211,000000,87.57,88.21,87.51,87.82,156360,0
+IHG.US,D,20231212,000000,88.78,89.2,88.61,88.8,117826,0
+IHG.US,D,20231213,000000,88.42,88.42,87.06,88.32,113229,0
+IHG.US,D,20231214,000000,90.34,91.32,90.34,90.92,265250,0
+IHG.US,D,20231215,000000,90.5,90.68,89.7,90.33,127824,0
+IHG.US,D,20231218,000000,90.28,90.67,89.86,90.65,86719,0
+IHG.US,D,20231219,000000,91.48,91.63,90.63,90.85,109894,0
+IHG.US,D,20231220,000000,91.15,91.17,89.69,89.72,98161,0
+IHG.US,D,20231221,000000,90.72,90.83,90.13,90.75,126363,0
+IHG.US,D,20231222,000000,91.24,91.24,89.9205,90.29,66719,0
+IHG.US,D,20231226,000000,90.26,90.595,89.9,90.21,86152,0
+IHG.US,D,20231227,000000,91.19,91.35,90.69,90.99,163741,0
+IHG.US,D,20231228,000000,90.8,91.38,90.79,91.03,116789,0
+IHG.US,D,20231229,000000,91.37,91.5575,90.8,91.18,53745,0
+IHG.US,D,20240102,000000,90.48,90.82,89.93,90.77,130190,0
+IHG.US,D,20240103,000000,89.5,90.44,89.02,90.39,234845,0
+IHG.US,D,20240104,000000,90.16,91.53,90.16,91.45,261226,0
+IHG.US,D,20240105,000000,90.57,91.95,90.46,90.5,161609,0
+IHG.US,D,20240108,000000,90.87,92.205,90.8,92.05,81599,0
+IHG.US,D,20240109,000000,90.8,91.18,90.62,90.82,92346,0
+IHG.US,D,20240110,000000,91.58,92.72,91.58,92.4,85018,0
+IHG.US,D,20240111,000000,93.28,93.54,91.91,92.29,98505,0
+IHG.US,D,20240112,000000,93.87,93.9,92.49,92.91,215768,0
+IHG.US,D,20240116,000000,91.68,92,91.27,91.7,93683,0
+IHG.US,D,20240117,000000,91.5,92.21,90.9,92.1,75969,0
+IHG.US,D,20240118,000000,92.7,94.67,92.7,94.66,200985,0
+IHG.US,D,20240119,000000,94.82,95.66,94,95.48,132109,0
+IHG.US,D,20240122,000000,96.5,96.8,95.54,95.56,122872,0
+IHG.US,D,20240123,000000,94.73,95.12,94.5,94.83,111575,0
+IHG.US,D,20240124,000000,96.29,96.34,95.29,95.56,185970,0
+IHG.US,D,20240125,000000,95.88,96.15,95.54,96.04,178844,0
+IHG.US,D,20240126,000000,95.93,96.13,95.64,95.81,162875,0
+IHG.US,D,20240129,000000,95.7,96.136,95.03,95.99,130162,0
+IHG.US,D,20240130,000000,96.34,96.8606,96.14,96.61,171293,0
+IHG.US,D,20240131,000000,96.24,96.39,95.11,95.26,190609,0
+IHG.US,D,20240201,000000,95.64,96.4,95.07,96.4,205753,0
+IHG.US,D,20240202,000000,95.61,95.97,95.1101,95.58,162713,0
+IHG.US,D,20240205,000000,95.27,95.5,94.34,95.41,128040,0
+IHG.US,D,20240206,000000,96.03,97.17,95.4,96.78,334310,0
+IHG.US,D,20240207,000000,95.83,97.12,95.81,96.3,266654,0
+IHG.US,D,20240208,000000,97.82,97.95,96.74,97.55,144550,0
+IHG.US,D,20240209,000000,97.76,98.01,96.8678,97.99,117608,0
+IHG.US,D,20240212,000000,97.93,98.4,97.83,98.01,81020,0
+IHG.US,D,20240213,000000,94.84,95.73,94.5,95.38,216240,0
+IHG.US,D,20240214,000000,95.98,96.703,95.32,96.65,155672,0
+IHG.US,D,20240215,000000,96.95,97.68,96.6,97.57,83433,0
+IHG.US,D,20240216,000000,97.28,98.195,96.8,97.76,145163,0
+IHG.US,D,20240220,000000,105.51,106.89,105.04,106.08,568978,0
+IHG.US,D,20240221,000000,106.13,108.73,106.13,108.67,310126,0
+IHG.US,D,20240222,000000,109.26,110.45,108.885,110.13,380659,0
+IHG.US,D,20240223,000000,110.94,112.08,110.87,111.69,365488,0
+IHG.US,D,20240226,000000,110.92,110.94,109.92,110.63,144355,0
+IHG.US,D,20240227,000000,110.26,110.75,110.11,110.74,90014,0
+IHG.US,D,20240228,000000,109.48,109.98,108.73,109.51,156225,0
+IHG.US,D,20240229,000000,106.05,107.2,105.9,107.16,193872,0
+IHG.US,D,20240301,000000,106.62,107.22,105.925,106.68,137385,0
+IHG.US,D,20240304,000000,106.3,106.79,105.995,106.18,126019,0
+IHG.US,D,20240305,000000,106.74,107.65,106.44,106.98,84602,0
+IHG.US,D,20240306,000000,107.09,107.75,106.65,106.88,144960,0
+IHG.US,D,20240307,000000,105.82,106.11,105.1201,105.91,119332,0
+IHG.US,D,20240308,000000,105.54,106.98,105.54,105.92,75943,0
+IHG.US,D,20240311,000000,106.32,106.32,105.285,106.14,76684,0
+IHG.US,D,20240312,000000,107.37,108.9,107.14,108.42,191960,0
+IHG.US,D,20240313,000000,106.75,106.87,106.02,106.57,162953,0
+IHG.US,D,20240314,000000,104.84,105.85,104.585,105.6,185767,0
+IHG.US,D,20240315,000000,105.22,105.41,103.94,104.65,298763,0
+IHG.US,D,20240318,000000,104.59,104.85,103.73,104.24,222010,0
+IHG.US,D,20240319,000000,104.24,104.7,104.04,104.49,122985,0
+IHG.US,D,20240320,000000,104.11,105.29,104.01,105.29,146593,0
+IHG.US,D,20240321,000000,104.85,105.09,103.64,104.04,166186,0
+IHG.US,D,20240322,000000,104.05,104.72,103.94,104.61,116624,0
+IHG.US,D,20240325,000000,104.91,105.47,104.52,104.73,121210,0
+IHG.US,D,20240326,000000,106.16,107.21,106.09,106.66,140432,0
+IHG.US,D,20240327,000000,106.42,106.62,105.565,106.62,120321,0
+IHG.US,D,20240328,000000,106.65,106.76,105.56,105.66,155878,0
+IHG.US,D,20240401,000000,105.85,105.88,104.77,104.94,144619,0
+IHG.US,D,20240402,000000,103.24,104.52,103.07,103.6,364458,0
+IHG.US,D,20240403,000000,102.88,104.09,102.88,103.57,266694,0
+IHG.US,D,20240404,000000,102.25,102.52,100.14,100.19,333310,0
+IHG.US,D,20240405,000000,99.81,100.96,99.66,100.59,218746,0
+IHG.US,D,20240408,000000,101.69,102.34,101.62,102.27,237284,0
+IHG.US,D,20240409,000000,101.9,102.09,100.44,101.25,96332,0
+IHG.US,D,20240410,000000,100.2,100.95,100.01,100.88,213090,0
+IHG.US,D,20240411,000000,99.54,101.14,99.27,100.63,136905,0
+IHG.US,D,20240412,000000,99.67,100.07,98.07,98.25,133862,0
+IHG.US,D,20240415,000000,100.09,100.38,97.92,98.17,154028,0
+IHG.US,D,20240416,000000,98.34,98.34,97.11,97.83,115529,0
+IHG.US,D,20240417,000000,99.64,99.64,97.51,97.77,379119,0
+IHG.US,D,20240418,000000,97.86,98.77,97.5745,98.02,96946,0
+IHG.US,D,20240419,000000,98.09,98.4357,97.07,97.4,100695,0
+IHG.US,D,20240422,000000,98.25,99.06,97.865,98.27,189457,0
+IHG.US,D,20240423,000000,100.22,100.58,99.99,100.13,145034,0
+IHG.US,D,20240424,000000,101.77,102.23,101.16,101.62,189177,0
+IHG.US,D,20240425,000000,100.08,101.22,99.54,100.71,133058,0
+IHG.US,D,20240426,000000,101.12,102.03,100.87,100.93,81927,0
+IHG.US,D,20240429,000000,100.66,100.7189,99.76,100.15,79423,0
+IHG.US,D,20240430,000000,99.95,100.05,98.32,98.35,113591,0
+IHG.US,D,20240501,000000,99.3,99.98,98.39,98.85,179875,0
+IHG.US,D,20240502,000000,98.89,99.34,97.62,99.34,122036,0
+IHG.US,D,20240503,000000,97.41,98.04,96.75,98.01,177113,0
+IHG.US,D,20240506,000000,98.49,99.58,98.2891,99.54,252181,0
+IHG.US,D,20240507,000000,100.15,100.15,99.49,100.11,435298,0
+IHG.US,D,20240508,000000,99.15,99.96,98.97,99.91,204555,0
+IHG.US,D,20240509,000000,98.43,99.37,97.88,99.12,263903,0
+IHG.US,D,20240510,000000,100.59,100.86,99.54,99.94,137879,0
+IHG.US,D,20240513,000000,100.49,100.67,99.97,100.04,170280,0
+IHG.US,D,20240514,000000,99.98,100.1383,99.28,99.48,109030,0
+IHG.US,D,20240515,000000,99.47,99.86,99.1958,99.63,87456,0
+IHG.US,D,20240516,000000,99.54,99.93,99.29,99.6,132863,0
+IHG.US,D,20240517,000000,99.71,100.46,99.52,100.45,136848,0
+IHG.US,D,20240520,000000,100.42,101.925,100.42,100.94,381286,0
+IHG.US,D,20240521,000000,100.88,100.91,99.66,100.28,134477,0
+IHG.US,D,20240522,000000,100.2,101.58,100.08,100.64,227957,0
+IHG.US,D,20240523,000000,101.66,101.85,99.12,99.12,225084,0
+IHG.US,D,20240524,000000,100.71,102.2999,100.35,102.22,202449,0
+IHG.US,D,20240528,000000,101.18,101.25,100.035,100.48,150774,0
+IHG.US,D,20240529,000000,99.22,99.33,97.5519,97.96,197085,0
+IHG.US,D,20240530,000000,99.54,99.78,99.01,99.2,195768,0
+IHG.US,D,20240531,000000,100.31,101.55,99.87,101.55,167728,0
+IHG.US,D,20240603,000000,101.82,103.04,100.93,101.6,201498,0
+IHG.US,D,20240604,000000,101.57,102.41,101.52,101.87,147910,0
+IHG.US,D,20240605,000000,102.95,103.085,102.18,102.79,123320,0
+IHG.US,D,20240606,000000,102.46,102.81,101.79,102.26,90496,0
+IHG.US,D,20240607,000000,101.04,101.525,100.95,101.4,135246,0
+IHG.US,D,20240610,000000,101.05,102.1135,100.95,101.76,63259,0
+IHG.US,D,20240611,000000,101.74,102.21,101.19,101.78,102302,0
+IHG.US,D,20240612,000000,104.01,105.49,103,104.72,161406,0
+IHG.US,D,20240613,000000,105,105.59,104.31,105.57,166768,0
+IHG.US,D,20240614,000000,104.86,105.2562,103.11,104.28,145668,0
+IHG.US,D,20240617,000000,103.09,104.42,102.93,104.39,113718,0
+IHG.US,D,20240618,000000,105.55,105.67,104.61,105.15,132202,0
+IHG.US,D,20240620,000000,105.06,105.64,104.76,105.57,90917,0
+IHG.US,D,20240621,000000,104.15,105.2018,103.94,105.08,116252,0
+IHG.US,D,20240624,000000,105.64,107.55,105.28,106.1,564371,0
+IHG.US,D,20240625,000000,106.1,107.065,105.99,106.46,178718,0
+IHG.US,D,20240626,000000,106.07,106.07,104.88,105.06,165807,0
+IHG.US,D,20240627,000000,105.79,105.9,105.14,105.67,113796,0
+IHG.US,D,20240628,000000,105.14,106.17,105.14,105.95,237678,0
+IHG.US,D,20240701,000000,106.5,106.715,102.23,103.72,506957,0
+IHG.US,D,20240702,000000,103.97,104.33,103.37,104.24,146511,0
+IHG.US,D,20240703,000000,104.69,105.45,104.69,105.27,68232,0
+IHG.US,D,20240705,000000,105.19,105.19,103.3,103.84,129067,0
+IHG.US,D,20240708,000000,105.17,105.36,104.24,104.4,87607,0
+IHG.US,D,20240709,000000,104.39,105.03,104.17,104.25,85810,0
+IHG.US,D,20240710,000000,105.89,106.73,105.542,106.73,155725,0
+IHG.US,D,20240711,000000,107.23,107.53,106.94,107.45,187997,0
+IHG.US,D,20240712,000000,106.81,108.98,106.69,108.51,140276,0
+IHG.US,D,20240715,000000,109.09,109.3399,108.57,109.09,93209,0
+IHG.US,D,20240716,000000,109.38,111.51,109.38,111.49,81136,0
+IHG.US,D,20240717,000000,109.47,110.28,108.56,108.61,190797,0
+IHG.US,D,20240718,000000,107.95,107.95,106.52,106.95,187644,0
+IHG.US,D,20240719,000000,106.94,107.22,106.44,106.54,100784,0
+IHG.US,D,20240722,000000,105.9,107.075,105.3,106.78,185273,0
+IHG.US,D,20240723,000000,106.34,107.34,106.29,107.27,194252,0
+IHG.US,D,20240724,000000,106.82,106.82,104.23,104.23,105780,0
+IHG.US,D,20240725,000000,102.78,103.96,102.115,102.73,385688,0
+IHG.US,D,20240726,000000,102.44,103.77,102.2,103.54,244958,0
+IHG.US,D,20240729,000000,103.49,103.9,103.07,103.39,71919,0
+IHG.US,D,20240730,000000,104.65,104.95,103.745,104.19,98301,0
+IHG.US,D,20240731,000000,100.89,102.27,100.16,101.33,488645,0
+IHG.US,D,20240801,000000,100.78,100.78,96.88,96.9,494296,0
+IHG.US,D,20240802,000000,94.97,95.91,94.2,95.21,497370,0
+IHG.US,D,20240805,000000,93.8,95.03,93.54,94.9,221223,0
+IHG.US,D,20240806,000000,94.54,96.29,94.51,95.03,509635,0
+IHG.US,D,20240807,000000,94.17,94.3,91.94,91.94,214900,0
+IHG.US,D,20240808,000000,92.18,93.245,91.565,92.8,231374,0
+IHG.US,D,20240809,000000,93.25,94.21,93.1,93.78,321240,0
+IHG.US,D,20240812,000000,93.29,93.42,92.5,92.75,116093,0
+IHG.US,D,20240813,000000,93.07,95.04,92.82,94.94,215628,0
+IHG.US,D,20240814,000000,94.96,95.05,93.95,94.21,176775,0
+IHG.US,D,20240815,000000,96.14,96.97,96.1,96.53,155088,0
+IHG.US,D,20240816,000000,96.63,96.945,96.22,96.27,106459,0
+IHG.US,D,20240819,000000,96.91,97.82,96.89,97.72,164275,0
+IHG.US,D,20240820,000000,97.93,98.11,96.94,97,107091,0
+IHG.US,D,20240821,000000,97.76,98.64,97.63,98.42,189193,0
+IHG.US,D,20240822,000000,98.33,98.6,97.73,97.8,101109,0
+IHG.US,D,20240823,000000,98.45,99.84,98.45,99.56,135051,0
+IHG.US,D,20240826,000000,99.8,100.65,98.57,98.8,135617,0
+IHG.US,D,20240827,000000,99.35,100.23,99.02,99.19,297220,0
+IHG.US,D,20240828,000000,99.87,100.195,99.34,99.96,200221,0
+IHG.US,D,20240829,000000,100.91,101.48,100.44,100.45,219705,0
+IHG.US,D,20240830,000000,99.6,100.51,99.33,100.51,134988,0
+IHG.US,D,20240903,000000,100.5,100.5,98.861,99.06,135776,0
+IHG.US,D,20240904,000000,98.87,99.285,98.4,98.67,147863,0
+IHG.US,D,20240905,000000,99.07,99.84,98.715,99.09,104763,0
+IHG.US,D,20240906,000000,100.61,101.15,98.59,98.62,146885,0
+IHG.US,D,20240909,000000,100.5,101.5,100.34,101.27,249371,0
+IHG.US,D,20240910,000000,100.59,100.62,99.21,100.55,180105,0
+IHG.US,D,20240911,000000,100.88,101.52,99.68,101.32,364114,0
+IHG.US,D,20240912,000000,100.71,102.515,100.67,102.32,401314,0
+IHG.US,D,20240913,000000,102.92,104.1399,102.84,103.72,430878,0
+IHG.US,D,20240916,000000,104.5,104.95,104.22,104.48,332524,0
+IHG.US,D,20240917,000000,105.03,105.27,104.05,104.3,193658,0
+IHG.US,D,20240918,000000,106.29,107.64,105.4,106.4,282089,0
+IHG.US,D,20240919,000000,107.65,108.78,106.97,108.63,149988,0
+IHG.US,D,20240920,000000,107.19,108.33,107.19,108.21,198315,0
+IHG.US,D,20240923,000000,108.56,108.69,108.11,108.37,144272,0
+IHG.US,D,20240924,000000,110.03,111.41,109.81,111.3,98072,0
+IHG.US,D,20240925,000000,111.71,111.84,110.48,110.78,305996,0
+IHG.US,D,20240926,000000,111.98,113.03,111.24,112.74,217662,0
+IHG.US,D,20240927,000000,113.23,114.2,112.89,113.17,163674,0
+IHG.US,D,20240930,000000,112.32,112.34,110.08,110.49,148031,0
+IHG.US,D,20241001,000000,110.66,110.66,108.1601,109.14,216728,0
+IHG.US,D,20241002,000000,107.68,109.35,107.68,109.31,94590,0
+IHG.US,D,20241003,000000,109.2,109.39,108.45,109.17,68502,0
+IHG.US,D,20241004,000000,110.71,110.9917,110.27,110.87,65322,0
+IHG.US,D,20241007,000000,111.42,111.42,110.19,110.6,91002,0
+IHG.US,D,20241008,000000,110.79,111.1181,110.335,110.71,67899,0
+IHG.US,D,20241009,000000,111.14,112.41,111.07,112.03,92137,0
+IHG.US,D,20241010,000000,111.44,111.81,111.04,111.42,100232,0
+IHG.US,D,20241011,000000,111.03,112.5,111.02,112.26,76493,0
+IHG.US,D,20241014,000000,112.29,112.59,111.97,112.53,87154,0
+IHG.US,D,20241015,000000,112.44,112.92,111.135,111.21,126487,0
+IHG.US,D,20241016,000000,112.99,113.24,112.54,112.79,81287,0
+IHG.US,D,20241017,000000,113.17,113.65,113.1,113.43,89907,0
+IHG.US,D,20241018,000000,113.79,114.12,113.27,113.75,66000,0
+IHG.US,D,20241021,000000,114.19,114.38,112.69,113.03,167688,0
+IHG.US,D,20241022,000000,113.67,115.25,113.31,114.88,233463,0
+IHG.US,D,20241023,000000,112.49,113.15,111.435,112.05,107912,0
+IHG.US,D,20241024,000000,111.03,111.74,110.65,111.57,163606,0
+IHG.US,D,20241025,000000,112.12,112.45,111.8,111.82,79613,0
+IHG.US,D,20241028,000000,113.45,113.66,112.7676,113.08,84769,0
+IHG.US,D,20241029,000000,112.67,113.73,112.67,113.29,142487,0
+IHG.US,D,20241030,000000,112.31,113.39,112.165,112.8,74953,0
+IHG.US,D,20241031,000000,112.7,112.82,110.3939,111.45,103404,0
+IHG.US,D,20241101,000000,113.12,113.52,112.33,112.36,141934,0
+IHG.US,D,20241104,000000,112.12,112.66,111.28,111.71,121668,0
+IHG.US,D,20241105,000000,112.64,113.59,112.51,112.89,116940,0
+IHG.US,D,20241106,000000,117.01,118.4,116.76,118.34,107144,0
+IHG.US,D,20241107,000000,119.45,119.58,118.11,118.88,120523,0
+IHG.US,D,20241108,000000,120.69,121.535,120.56,121.1,128530,0
+IHG.US,D,20241111,000000,122.12,122.34,121.56,122.34,63460,0
+IHG.US,D,20241112,000000,121.42,121.75,120.54,121.45,94779,0
+IHG.US,D,20241113,000000,120.72,122.78,120.31,122.27,263942,0
+IHG.US,D,20241114,000000,122.31,122.76,120.96,121.05,127416,0
+IHG.US,D,20241115,000000,122.14,122.32,120.6,121.2,140324,0
+IHG.US,D,20241118,000000,121.12,122.17,121.12,121.76,81482,0
+IHG.US,D,20241119,000000,121.29,122.22,120.83,122.09,105799,0
+IHG.US,D,20241120,000000,121.42,122.73,121.29,122.73,70185,0
+IHG.US,D,20241121,000000,122.73,124.0899,122.26,123.96,127522,0
+IHG.US,D,20241122,000000,122.59,123.88,122.4,123.41,179520,0
+IHG.US,D,20241125,000000,124.19,125.7,124.1,125.26,105549,0
+IHG.US,D,20241126,000000,125.485,126.14,125.2056,125.7,130489,0
+IHG.US,D,20241127,000000,126.82,126.94,125.67,126.01,135963,0
+IHG.US,D,20241129,000000,125.84,126.36,125.84,126.25,82698,0
+IHG.US,D,20241202,000000,126.1,126.74,125.33,126.5,64418,0
+IHG.US,D,20241203,000000,127.28,128.425,127.1,127.98,123828,0
+IHG.US,D,20241204,000000,128.19,129.3,127.99,128.7,85288,0
+IHG.US,D,20241205,000000,130.62,131.68,130.43,130.93,58233,0
+IHG.US,D,20241206,000000,130.8,131.28,130.1461,130.22,151006,0
+IHG.US,D,20241209,000000,130.53,130.89,127.34,127.34,128689,0
+IHG.US,D,20241210,000000,126.87,126.98,126,126.29,148645,0
+IHG.US,D,20241211,000000,128.81,128.92,128.28,128.54,129266,0
+IHG.US,D,20241212,000000,128.66,129.2989,127.83,127.83,206450,0
+IHG.US,D,20241213,000000,128.32,128.4,126.6,127.11,93777,0
+IHG.US,D,20241216,000000,127.37,128.165,127.185,127.53,116329,0
+IHG.US,D,20241217,000000,128.47,128.51,126.97,127.41,164438,0
+IHG.US,D,20241218,000000,128.97,129.01,124.55,124.64,193029,0
+IHG.US,D,20241219,000000,125.28,125.61,124.04,125.03,171344,0
+IHG.US,D,20241220,000000,124.53,126.7526,124.53,125.87,131728,0
+IHG.US,D,20241223,000000,125.96,126.77,124.725,126.7,144781,0
+IHG.US,D,20241224,000000,126.7,127.57,126.165,126.65,65297,0
+IHG.US,D,20241226,000000,126.06,127.05,126.06,126.78,36828,0
+IHG.US,D,20241227,000000,126.48,126.74,125.42,126.35,121295,0
+IHG.US,D,20241230,000000,125.98,126.34,125.2,126,60106,0
+IHG.US,D,20241231,000000,126.37,126.37,124.62,124.92,50024,0
+IHG.US,D,20250102,000000,125.34,125.34,123.56,123.85,95751,0
+IHG.US,D,20250103,000000,123.39,123.438,122.0566,122.74,104988,0
+IHG.US,D,20250106,000000,122.88,123.68,122.05,122.58,94818,0
+IHG.US,D,20250107,000000,124.27,124.48,122.19,122.72,69353,0
+IHG.US,D,20250108,000000,120.96,122.035,120.68,121.83,70241,0
+IHG.US,D,20250110,000000,123.72,124.0929,122.45,122.52,179406,0
+IHG.US,D,20250113,000000,121.23,123.46,121.02,123.19,92682,0
+IHG.US,D,20250114,000000,124.29,124.5048,122.94,123.5,86000,0
+IHG.US,D,20250115,000000,124.79,124.79,123.04,123.52,63205,0
+IHG.US,D,20250116,000000,124.43,126.2486,124.3809,125.99,148137,0
+IHG.US,D,20250117,000000,126.63,127.86,126.57,126.82,159461,0
+IHG.US,D,20250121,000000,128.94,129.91,128.15,129.84,233740,0
+IHG.US,D,20250122,000000,130.96,131.72,130.17,130.48,107343,0
+IHG.US,D,20250123,000000,131.24,132.89,130.84,132.69,121271,0
+IHG.US,D,20250124,000000,131.22,132.11,130.799,131.08,108245,0
+IHG.US,D,20250127,000000,129.96,131.7367,129.9,131.15,144357,0
+IHG.US,D,20250128,000000,131.73,133.84,131.61,133.57,171416,0
+IHG.US,D,20250129,000000,133.96,134.67,133.51,134.14,115611,0
+IHG.US,D,20250130,000000,135.57,136.58,134.92,135.39,124599,0
+IHG.US,D,20250131,000000,136.14,136.67,134.47,134.72,137055,0
+IHG.US,D,20250203,000000,133.95,134.8172,132.87,134.23,164271,0
+IHG.US,D,20250204,000000,134.22,134.42,133.4501,133.91,206750,0
+IHG.US,D,20250205,000000,134.7,134.8,133.62,133.87,162561,0
+IHG.US,D,20250206,000000,133.31,136.44,133.19,136.44,257225,0
+IHG.US,D,20250207,000000,136.05,137.2084,135.71,136.56,186944,0
+IHG.US,D,20250210,000000,137.24,137.25,136.01,136.01,144436,0
+IHG.US,D,20250211,000000,133.665,135.005,132.76,134.43,162700,0
+IHG.US,D,20250212,000000,134.25,136.29,134.14,136.29,254369,0
+IHG.US,D,20250213,000000,136.08,136.79,134.4708,134.91,156149,0
+IHG.US,D,20250214,000000,134.475,134.91,133.34,133.58,184193,0
+IHG.US,D,20250218,000000,130.36,130.88,128.49,130.36,243273,0
+IHG.US,D,20250219,000000,129.27,129.93,127.85,129.54,212805,0
+IHG.US,D,20250220,000000,128.07,128.77,126.49,128.62,520720,0
+IHG.US,D,20250221,000000,128.01,128.23,123.95,124.25,297650,0
+IHG.US,D,20250224,000000,123.93,124.77,123.11,123.91,190789,0
+IHG.US,D,20250225,000000,124.77,125.07,122.725,124.38,190302,0
+IHG.US,D,20250226,000000,125.335,126.615,124.16,125.31,902224,0
+IHG.US,D,20250227,000000,125.93,128.39,124.94,126.71,758969,0
+IHG.US,D,20250228,000000,126.86,127.69,125.68,126.84,282970,0
+IHG.US,D,20250303,000000,127.17,128.535,125.965,126.89,279625,0
+IHG.US,D,20250304,000000,125.34,127.22,124.0548,125.78,162263,0
+IHG.US,D,20250305,000000,125.63,126.67,124.45,126.19,268504,0
+IHG.US,D,20250306,000000,121.67,122.16,120.5,120.56,237962,0
+IHG.US,D,20250307,000000,119.82,120.94,118.8,120.51,206062,0
+IHG.US,D,20250310,000000,119.73,120,117.5,118.36,175106,0
+IHG.US,D,20250311,000000,115.55,116.18,113.49,114.93,270900,0
+IHG.US,D,20250312,000000,115.48,116.015,113.355,113.8,259165,0
+IHG.US,D,20250313,000000,112.49,112.75,111.39,111.39,238311,0
+IHG.US,D,20250314,000000,113.07,113.78,112.845,113.56,162272,0
+IHG.US,D,20250317,000000,113.55,114.68,113.46,114.41,354318,0
+IHG.US,D,20250318,000000,114.37,114.42,111.49,112.18,157860,0
+IHG.US,D,20250319,000000,112.59,113.175,111.87,112.85,311588,0
+IHG.US,D,20250320,000000,113.55,114.47,112.45,112.68,225460,0
+IHG.US,D,20250321,000000,108.56,109.92,107.57,109.67,244082,0
+IHG.US,D,20250324,000000,110.52,110.9,110.1,110.88,221577,0
+IHG.US,D,20250325,000000,111.12,111.83,110.79,111.44,165193,0
+IHG.US,D,20250326,000000,110.82,111.72,110.62,111.18,134077,0
+IHG.US,D,20250327,000000,111.15,112.15,110.54,111.91,168366,0
+IHG.US,D,20250328,000000,111.57,111.69,109.24,109.48,143157,0
+IHG.US,D,20250331,000000,108.07,110.28,107.6,109.59,261257,0
+IHG.US,D,20250401,000000,108.69,109.66,107.82,109.48,296807,0
+IHG.US,D,20250402,000000,108.72,111.535,108.69,111.36,157668,0
+IHG.US,D,20250403,000000,106.71,107.47,105.39,105.55,330422,0
+IHG.US,D,20250404,000000,100.02,102.62,98.57,101.09,743344,0
+IHG.US,D,20250407,000000,97.205,102.46,95.37,97.3,727064,0
+IHG.US,D,20250408,000000,98.2,99.16,94.78,96.02,734143,0
+IHG.US,D,20250409,000000,95.93,104.895,95.38,104.61,531974,0
+IHG.US,D,20250410,000000,103.77,103.86,100.59,103.02,347079,0
+IHG.US,D,20250411,000000,101.94,104.6445,101.61,103.96,248377,0
+IHG.US,D,20250414,000000,104.25,104.58,102.62,103.64,212199,0
+IHG.US,D,20250415,000000,104.47,105.03,103.59,104,172480,0
+IHG.US,D,20250416,000000,101.17,102.555,100.21,100.74,289569,0
+IHG.US,D,20250417,000000,101.79,102.55,101.42,101.56,322419,0
+IHG.US,D,20250421,000000,100.271,101.22,99.41,100.26,162192,0
+IHG.US,D,20250422,000000,102.19,102.91,101.78,102.84,360791,0
+IHG.US,D,20250423,000000,104.28,105.96,103.84,104.04,237853,0
+IHG.US,D,20250424,000000,104.34,105.78,103.62,105.44,226838,0
+IHG.US,D,20250425,000000,106.53,106.62,105.48,106.22,268669,0
+IHG.US,D,20250428,000000,106.79,107.56,106.25,107.01,142389,0
+IHG.US,D,20250429,000000,105.39,107.48,105.39,106.94,166478,0
+IHG.US,D,20250430,000000,106.68,107.92,105.09,107.89,152965,0
+IHG.US,D,20250501,000000,109.39,111.295,109.19,110.91,293555,0
+IHG.US,D,20250502,000000,112.53,113.73,112.5,113.47,216427,0
+IHG.US,D,20250505,000000,112.73,114.69,112,114.03,130047,0
+IHG.US,D,20250506,000000,114.36,114.51,113.18,113.49,138635,0
+IHG.US,D,20250507,000000,114.51,116.075,114.19,115.34,266345,0
+IHG.US,D,20250508,000000,118.06,118.13,117.12,117.38,244800,0
+IHG.US,D,20250509,000000,116.1,116.32,115.18,116.13,257713,0
+IHG.US,D,20250512,000000,120.33,120.9,118.59,120.84,221632,0
+IHG.US,D,20250513,000000,121.6,123.83,121.52,123.75,233423,0
+IHG.US,D,20250514,000000,123.75,124.84,123.49,124.33,318614,0
+IHG.US,D,20250515,000000,122.04,122.7046,121.71,122.67,212638,0
+IHG.US,D,20250516,000000,121.14,122.53,121.03,122.53,233307,0
+IHG.US,D,20250519,000000,120.9,121.915,120.62,120.93,519808,0
+IHG.US,D,20250520,000000,120.52,121.46,119.83,120.56,343958,0
+IHG.US,D,20250521,000000,119.23,119.39,117.47,117.63,232930,0
+IHG.US,D,20250522,000000,117.36,118.31,117.17,117.75,150121,0
+IHG.US,D,20250523,000000,116.15,117.74,115.82,117.43,215925,0
+IHG.US,D,20250527,000000,118.26,119.715,118.26,119.32,160840,0
+IHG.US,D,20250528,000000,118.15,118.4486,117.1,117.18,154869,0
+IHG.US,D,20250529,000000,118.2,118.23,116.90354,117.35,172565,0
+IHG.US,D,20250530,000000,116.43,116.56,115.225,115.84,206202,0
+IHG.US,D,20250602,000000,115.66,115.66,114.77,115.24,354718,0
+IHG.US,D,20250603,000000,115.14,116.65,114.86,116.3,137782,0
+IHG.US,D,20250604,000000,116.64,116.64,115.77,115.8,127826,0
+IHG.US,D,20250605,000000,115.35,116.38,115.35,115.52,185518,0
+IHG.US,D,20250606,000000,116.035,116.7,115.78,116.61,124267,0
+IHG.US,D,20250609,000000,117.33,117.69,115.08,115.08,597663,0
+IHG.US,D,20250610,000000,117.81,117.9,116.76,117.51,385421,0
+IHG.US,D,20250611,000000,117.78,118.23,116.515,116.67,290180,0
+IHG.US,D,20250612,000000,115.53,116.08,114.34,114.51,292161,0
+IHG.US,D,20250613,000000,112.53,113.39,111.59,111.74,310433,0
+IHG.US,D,20250616,000000,114.03,115.37,113.63,113.8,271330,0
+IHG.US,D,20250617,000000,112.41,112.95,111.32,111.47,285626,0
+IHG.US,D,20250618,000000,111.9,112.99,111.6,112.13,287399,0
+IHG.US,D,20250620,000000,110.97,111.24,110.1,110.79,329662,0
+IHG.US,D,20250623,000000,110.78,113.035,109.79,112.94,227848,0
+IHG.US,D,20250624,000000,114.43,115.382,114.15,115.06,233928,0
+IHG.US,D,20250625,000000,114.09,114.3,113.51,113.73,150680,0
+IHG.US,D,20250626,000000,114.16,114.89,113.85,114.73,142010,0
+IHG.US,D,20250627,000000,114.99,116.05,114.62,115.96,109859,0
+IHG.US,D,20250630,000000,115.71,115.86,114.51,115.34,140067,0
+IHG.US,D,20250701,000000,115.92,117.65,115.78,117.32,427881,0
+IHG.US,D,20250702,000000,117.64,118.2,117.36,117.95,224360,0
+IHG.US,D,20250703,000000,119.07,119.69,118.81,119.66,140615,0
+IHG.US,D,20250707,000000,119.28,119.94,118.14,118.6,165003,0
+IHG.US,D,20250708,000000,118.68,120.42,118.62,119.86,183104,0
+IHG.US,D,20250709,000000,120.3,121.02,120.015,121.01,161039,0
+IHG.US,D,20250710,000000,119.96,122.545,119.895,121.89,251497,0
+IHG.US,D,20250711,000000,121.1,121.19,120.085,120.58,132269,0
+IHG.US,D,20250714,000000,120.51,120.5788,119.58,120.17,114921,0
+IHG.US,D,20250715,000000,120.13,120.13,117.66,117.77,184351,0
+IHG.US,D,20250716,000000,117.42,118.08,116.98,117.7,177101,0
+IHG.US,D,20250717,000000,117.045,117.38,115.13,116.31,291748,0
+IHG.US,D,20250718,000000,117.57,117.62,116.245,117.08,190896,0
+IHG.US,D,20250721,000000,117.6,117.675,116.62,116.62,142539,0
+IHG.US,D,20250722,000000,117.62,119.08,117.565,119.05,134890,0
+IHG.US,D,20250723,000000,118.29,118.77,117.66,118.31,198773,0
+IHG.US,D,20250724,000000,116.55,118.77,116.42,117.05,201169,0
+IHG.US,D,20250725,000000,116.25,118.41,116.16,118.29,131633,0
+IHG.US,D,20250728,000000,118.005,118.13,117.12,117.54,88871,0
+IHG.US,D,20250729,000000,118.368,118.39,116.84,116.98,143717,0
+IHG.US,D,20250730,000000,118.26,119.02,117.765,118.33,137500,0
+IHG.US,D,20250731,000000,117.165,117.63,115.91,116.16,201205,0
+IHG.US,D,20250801,000000,114.83,114.91,113.32,114.67,160989,0
+IHG.US,D,20250804,000000,115.18,115.63,114.88,115.35,153028,0
+IHG.US,D,20250805,000000,115.565,115.98,114.4,115.29,195335,0
+IHG.US,D,20250806,000000,115.96,116.605,115.36,116.47,219834,0
+IHG.US,D,20250807,000000,126.41,126.84,123.19,123.77,562954,0
+IHG.US,D,20250808,000000,120.54,121.575,119.2,119.41,308397,0
+IHG.US,D,20250811,000000,118.2,118.45,116.22,117.4,206375,0
+IHG.US,D,20250812,000000,118.29,120.75,117.93,120.75,225274,0
+IHG.US,D,20250813,000000,120.27,121.62,120.18,121.61,120592,0
+IHG.US,D,20250814,000000,120.09,120.48,119.36,120.19,160298,0
+IHG.US,D,20250815,000000,121.08,122.13,120.87,121.07,400322,0
+IHG.US,D,20250818,000000,120.055,121.4466,119.91,121.43,252592,0
+IHG.US,D,20250819,000000,121.65,123.15,121.55,122.07,276084,0
+IHG.US,D,20250820,000000,122.5,122.555,120.93,121.02,126669,0
+IHG.US,D,20250821,000000,120.26,120.42,119.65,120.02,104808,0
+IHG.US,D,20250822,000000,119.92,123.025,119.92,122.72,150375,0
+IHG.US,D,20250825,000000,122.725,122.85,120.94,120.98,130731,0
+IHG.US,D,20250826,000000,120.87,121.6176,120.81,120.82,88851,0
+IHG.US,D,20250827,000000,121.05,122.42,121.02,122.42,108811,0
+IHG.US,D,20250828,000000,123.49,123.83,122.48,122.85,121237,0
+IHG.US,D,20250829,000000,122.67,122.91,121.75,122.64,118718,0
+IHG.US,D,20250902,000000,119,120.145,118.91,120.02,124212,0
+IHG.US,D,20250903,000000,121.68,122.46,121.24,121.39,131583,0
+IHG.US,D,20250904,000000,121.83,122.35,121.62,122.09,118037,0
+IHG.US,D,20250905,000000,124.5,125.25,122.52,123.22,317817,0
+IHG.US,D,20250908,000000,124.4,125.32,124.28,124.98,199910,0
+IHG.US,D,20250909,000000,124.66,124.78,123.52,123.68,159119,0
+IHG.US,D,20250910,000000,123.93,124.395,122.07,122.27,206419,0
+IHG.US,D,20250911,000000,122.22,123.7,121.74,123.42,199173,0
+IHG.US,D,20250912,000000,122.76,122.84,121.01,121.02,104228,0
+IHG.US,D,20250915,000000,120.96,121.3,119.345,119.5,136953,0
+IHG.US,D,20250916,000000,119.7,120.62,119.425,120.62,147679,0
+IHG.US,D,20250917,000000,120.99,121.26,118.05,118.43,171539,0
+IHG.US,D,20250918,000000,118.345,119.36,118.02,118.12,125165,0
+IHG.US,D,20250919,000000,119.25,120.07,118.86,119.77,175931,0
+IHG.US,D,20250922,000000,118.99,119.25,118.21,118.27,95799,0
+IHG.US,D,20250923,000000,119.41,119.76,118.559,118.79,120048,0
+IHG.US,D,20250924,000000,118.62,119.63,118.135,118.33,106215,0
+IHG.US,D,20250925,000000,117.98,118.15,117.29,117.79,169490,0
+IHG.US,D,20250926,000000,122.35,123.325,122.225,123.23,224355,0
+IHG.US,D,20250929,000000,124.455,124.57,122.36,122.77,160007,0
+IHG.US,D,20250930,000000,122.51,122.655,121.045,121.26,152666,0
+IHG.US,D,20251001,000000,122.59,122.81,120.93,121.37,212132,0
+IHG.US,D,20251002,000000,122.13,123.375,121.77,123.16,203131,0
+IHG.US,D,20251003,000000,123.95,124.74,123.57,123.92,284789,0
+IHG.US,D,20251006,000000,124.01,124.65,123.44,124.3,102411,0
+IHG.US,D,20251007,000000,124.08,124.37,122.965,123.2,276684,0
+IHG.US,D,20251008,000000,124.06,124.41,123.33,124.05,111969,0
+IHG.US,D,20251009,000000,123.39,124.15,122.14,122.35,110786,0
+IHG.US,D,20251010,000000,122.67,123.255,120.88,121.11,189721,0
+IHG.US,D,20251013,000000,121.25,122.83,121.17,122.55,178615,0
+IHG.US,D,20251014,000000,120.17,122.8,120.14,122.27,229634,0
+IHG.US,D,20251015,000000,121.8,122.685,119.64,120.34,170152,0
+IHG.US,D,20251016,000000,120.06,120.86,118.47,118.68,199856,0
+IHG.US,D,20251017,000000,119.49,120.905,119.42,120.81,137578,0
+IHG.US,D,20251020,000000,120.98,121.54,120.14,120.32,104128,0
+IHG.US,D,20251021,000000,120.63,122.3,120.49,122.13,120497,0
+IHG.US,D,20251022,000000,123.14,126.11,123.07,125.03,157947,0
+IHG.US,D,20251023,000000,123.79,124.2,122.57,122.57,209364,0
+IHG.US,D,20251024,000000,125.8,125.92,124.24,124.39,205237,0
+IHG.US,D,20251027,000000,126.03,126.94,125.045,125.48,208280,0
+IHG.US,D,20251028,000000,124.62,125.14,123.58,124.2,190480,0
+IHG.US,D,20251029,000000,123.78,125.18,123,123.42,169863,0
+IHG.US,D,20251030,000000,123.34,124.85,122.88,123.26,156033,0
+IHG.US,D,20251031,000000,121.8,122.03,120.16,121.46,233975,0
+IHG.US,D,20251103,000000,122.02,123.43,121.35,122.35,200470,0
+IHG.US,D,20251104,000000,121.35,122.65,121.2,122.19,212931,0
+IHG.US,D,20251105,000000,123.46,126.36,123.04,125.87,183521,0
+IHG.US,D,20251106,000000,125.8,126.939,125.03,125.87,124701,0
+IHG.US,D,20251107,000000,126.68,130.28,126.66,130.18,179830,0
+IHG.US,D,20251110,000000,132.28,132.73,131.35,131.84,132504,0
+IHG.US,D,20251111,000000,131.55,132.41,131.145,131.38,191705,0
+IHG.US,D,20251112,000000,131.46,132.57,131.36,132.47,135572,0
+IHG.US,D,20251113,000000,131.76,132.54,129.595,129.77,184230,0
+IHG.US,D,20251114,000000,128.88,129.63,128.48,128.92,133931,0
+IHG.US,D,20251117,000000,128.55,128.87,126.75,127.14,214072,0
+IHG.US,D,20251118,000000,125.34,126.9463,125.33,126.22,123395,0
+IHG.US,D,20251119,000000,126.39,126.485,125.31,125.79,91088,0
+IHG.US,D,20251120,000000,126.48,127.005,124.51,124.66,134958,0
+IHG.US,D,20251121,000000,126.67,130.81,126.42,130.56,204647,0
+IHG.US,D,20251124,000000,131.43,131.46,130.3978,131.13,134872,0
+IHG.US,D,20251125,000000,131.62,134.71,131.47,134.66,130423,0
+IHG.US,D,20251126,000000,134.87,135.98,134.82,135.65,117212,0
+IHG.US,D,20251128,000000,134.22,134.45,133.495,134.18,92859,0
+IHG.US,D,20251201,000000,133.54,134.36,132.36,132.8,109688,0
+IHG.US,D,20251202,000000,134.24,135.24,133.42,135.18,114275,0
+IHG.US,D,20251203,000000,136.06,137.73,135.6,137.57,166715,0
+IHG.US,D,20251204,000000,137.265,137.44,134.61,134.91,269543,0
+IHG.US,D,20251205,000000,134.96,135.13,133.24,133.57,149866,0
+IHG.US,D,20251208,000000,133.5,133.74,132.6412,133.3,172344,0
+IHG.US,D,20251209,000000,132.58,132.98,131.52,131.7,172329,0
+IHG.US,D,20251210,000000,131.81,134.01,131.03,133.7,190418,0
+IHG.US,D,20251211,000000,134.01,137.1275,133.95,136.27,153738,0
+IHG.US,D,20251212,000000,139.19,139.52,137.63,138.67,128203,0
+IHG.US,D,20251215,000000,139.31,140.67,138.7375,140.47,172687,0
+IHG.US,D,20251216,000000,140.55,140.9684,139.68,140.41,178527,0
+IHG.US,D,20251217,000000,139.07,142.545,139.02,141.48,241869,0
+IHG.US,D,20251218,000000,142.22,142.57,140.34,140.46,219135,0
+IHG.US,D,20251219,000000,142.19,143.59,141.9,142.85,152122,0
+IHG.US,D,20251222,000000,143.54,144.955,143.095,143.42,261693,0
+IHG.US,D,20251223,000000,143.31,144.15,142.775,143.06,129473,0
+IHG.US,D,20251224,000000,143.53,143.57,142.9,143.41,76024,0
+IHG.US,D,20251226,000000,143.74,143.81,142.06,143.41,95651,0
+IHG.US,D,20251229,000000,142.63,142.63,140.77,141.74,152626,0
+IHG.US,D,20251230,000000,141.59,142.09,141.49,141.64,142223,0
+IHG.US,D,20251231,000000,141.5,142.02,140.5775,140.83,138163,0
+IHG.US,D,20260102,000000,141.05,141.12,139.12,140.35,153440,0
+IHG.US,D,20260105,000000,137.55,138.75,135.63,137.49,210113,0
+IHG.US,D,20260106,000000,134.52,139.36,134.52,139.3,214560,0
+IHG.US,D,20260107,000000,132.78,137.61,132.78,136.36,251869,0
+IHG.US,D,20260108,000000,137.08,138.77,136.91,138.64,219628,0
+IHG.US,D,20260109,000000,137.35,139.44,137.35,138.71,200017,0
+IHG.US,D,20260112,000000,138.17,138.54,137.23,137.8,185496,0
+IHG.US,D,20260113,000000,137.36,138.1,136.95,137.65,278307,0
+IHG.US,D,20260114,000000,137.52,138.445,135.48,136.84,431895,0
+IHG.US,D,20260115,000000,137.78,138.9,136.34,137.92,477411,0
+IHG.US,D,20260116,000000,139.875,140.24,137.58,139.21,242954,0
+IHG.US,D,20260120,000000,136.59,137.23,134.41,134.75,326559,0
+IHG.US,D,20260121,000000,136.11,139.04,135.775,138.34,236445,0
+IHG.US,D,20260122,000000,140.08,140.59,138.33,139.22,258682,0
+IHG.US,D,20260123,000000,138.77,139.09,137.245,138.5,166333,0
+IHG.US,D,20260126,000000,136.87,137.87,135.86,135.96,136207,0
+IHG.US,D,20260127,000000,137.08,137.7,136.21,136.41,225487,0
+IHG.US,D,20260128,000000,135.19,135.65,134.11,135.34,222972,0
+IHG.US,D,20260129,000000,135.05,137.475,135.05,137.32,251235,0
+IHG.US,D,20260130,000000,137.79,137.9,136.04,137.24,203909,0
+IHG.US,D,20260202,000000,140.63,142.24,139.67,142.17,246929,0
+IHG.US,D,20260203,000000,139.69,140.34,135.7,137.2,248392,0
+IHG.US,D,20260204,000000,141.625,144.47,141.01,142.97,256348,0
+IHG.US,D,20260205,000000,142.89,143.45,141.23,143.09,167642,0
+IHG.US,D,20260206,000000,143.57,145.04,143.19,144.83,197408,0
+IHG.US,D,20260209,000000,143.94,144.285,142.975,143.32,230964,0
+IHG.US,D,20260210,000000,142.98,148.89,142.96,147.84,352119,0
+IHG.US,D,20260211,000000,145.245,148.31,145.04,145.73,345610,0
+IHG.US,D,20260212,000000,148.07,150.89,145.78,145.87,326597,0
+IHG.US,D,20260213,000000,148.58,148.64,145.64,146.13,324812,0
+IHG.US,D,20260217,000000,144.5,148.9,142.13,148.23,333703,0
+IHG.US,D,20260218,000000,145.81,147.99,145.025,145.18,328326,0
diff --git a/daily/us/nyse stocks/1/imax.us.txt b/daily/us/nyse stocks/1/imax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f9ea8da0c1ab4d3ef796fa649fafb0078dd2f233
--- /dev/null
+++ b/daily/us/nyse stocks/1/imax.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMAX.US,D,20050225,000000,11.24,11.25,10.38,11,1517618,0
+IMAX.US,D,20050228,000000,10.96,11.09,10.59,10.76,753337,0
+IMAX.US,D,20050301,000000,10.97,11.12,10.75,11,564158,0
+IMAX.US,D,20050302,000000,10.99,11,10.75,10.81,530805,0
+IMAX.US,D,20050303,000000,10.81,11.07,10.73,10.88,268470,0
+IMAX.US,D,20050304,000000,11.08,11.42,10.95,11.06,867147,0
+IMAX.US,D,20050307,000000,11.15,11.2,10.88,10.9,497106,0
+IMAX.US,D,20050308,000000,11.11,11.28,10.42,10.46,1716570,0
+IMAX.US,D,20050309,000000,10.55,10.57,10.07,10.09,1449733,0
+IMAX.US,D,20050310,000000,10.79,11,10.02,10.64,3697079,0
+IMAX.US,D,20050311,000000,10.34,10.4,10.1,10.1,1955979,0
+IMAX.US,D,20050314,000000,10.15,10.34,10.05,10.17,824147,0
+IMAX.US,D,20050315,000000,10.25,10.49,10.2,10.4,606840,0
+IMAX.US,D,20050316,000000,10.44,10.44,9.52,9.6,1660468,0
+IMAX.US,D,20050317,000000,9.56,10.04,9.56,9.91,1623695,0
+IMAX.US,D,20050318,000000,9.96,9.96,8.96,9.08,1493822,0
+IMAX.US,D,20050321,000000,8.97,9.31,8.68,9.25,1205494,0
+IMAX.US,D,20050322,000000,9.2,9.36,8.91,9.08,766273,0
+IMAX.US,D,20050323,000000,9.08,9.1,8.66,8.79,656433,0
+IMAX.US,D,20050324,000000,8.94,9.65,8.85,9.5,1397403,0
+IMAX.US,D,20050328,000000,9.5,9.94,9.13,9.17,459190,0
+IMAX.US,D,20050329,000000,9.12,9.22,8.92,8.99,674812,0
+IMAX.US,D,20050330,000000,8.97,9.1,8.9,8.99,335810,0
+IMAX.US,D,20050331,000000,9.05,9.32,9.05,9.24,541893,0
+IMAX.US,D,20050401,000000,9.37,9.53,9.12,9.2,1188675,0
+IMAX.US,D,20050404,000000,9.15,9.2,8.9,9.11,690049,0
+IMAX.US,D,20050405,000000,9.18,9.4,8.99,9.05,979922,0
+IMAX.US,D,20050406,000000,9.05,9.48,9.05,9.45,689975,0
+IMAX.US,D,20050407,000000,9.55,9.85,9.5,9.85,898669,0
+IMAX.US,D,20050408,000000,10.1,10.19,9.83,9.91,1377242,0
+IMAX.US,D,20050411,000000,10.08,10.08,9.68,9.83,1019201,0
+IMAX.US,D,20050412,000000,9.73,10,9.68,9.98,467344,0
+IMAX.US,D,20050413,000000,9.96,10.05,9.53,9.6,520182,0
+IMAX.US,D,20050414,000000,9.57,9.66,9.1,9.57,542444,0
+IMAX.US,D,20050415,000000,9.6,9.6,9.17,9.31,360239,0
+IMAX.US,D,20050418,000000,9.25,9.44,9.1,9.25,595945,0
+IMAX.US,D,20050419,000000,9.4,9.45,9.25,9.3,266232,0
+IMAX.US,D,20050420,000000,9.46,9.49,9,9.13,467985,0
+IMAX.US,D,20050421,000000,9.18,9.3,9.05,9.27,348553,0
+IMAX.US,D,20050422,000000,9.25,9.3,8.91,9.02,347285,0
+IMAX.US,D,20050425,000000,9.01,9.43,8.96,9.35,540224,0
+IMAX.US,D,20050426,000000,9.45,9.48,9.17,9.2,362366,0
+IMAX.US,D,20050427,000000,9.18,9.2,8.85,8.88,991931,0
+IMAX.US,D,20050428,000000,8.87,8.92,7.77,7.78,2369189,0
+IMAX.US,D,20050429,000000,7.99,8.11,7.62,7.8,1671391,0
+IMAX.US,D,20050502,000000,8.11,8.67,8.01,8.6,1426407,0
+IMAX.US,D,20050503,000000,8.54,8.83,8.41,8.8,714852,0
+IMAX.US,D,20050504,000000,9.15,9.45,9,9.42,1582778,0
+IMAX.US,D,20050505,000000,9.5,9.62,8.21,8.95,3420035,0
+IMAX.US,D,20050506,000000,8.91,9,8.03,8.2,2708743,0
+IMAX.US,D,20050509,000000,8.39,8.49,8.14,8.22,912670,0
+IMAX.US,D,20050510,000000,8.13,8.37,7.99,8,798518,0
+IMAX.US,D,20050511,000000,8.25,8.25,7.96,8.05,784347,0
+IMAX.US,D,20050512,000000,8.05,8.29,8.02,8.29,499252,0
+IMAX.US,D,20050513,000000,8.25,8.47,8.21,8.42,800146,0
+IMAX.US,D,20050516,000000,8.35,8.49,8.22,8.41,584675,0
+IMAX.US,D,20050517,000000,8.3,8.52,8.3,8.37,472506,0
+IMAX.US,D,20050518,000000,8.35,8.78,8.32,8.69,530966,0
+IMAX.US,D,20050519,000000,8.78,9.23,8.53,9.1,1111643,0
+IMAX.US,D,20050520,000000,9.02,9.44,8.95,9.28,610481,0
+IMAX.US,D,20050523,000000,9.35,9.4,9.1,9.18,349741,0
+IMAX.US,D,20050524,000000,9.15,9.15,8.89,8.9,286060,0
+IMAX.US,D,20050525,000000,9,9.08,8.74,9.01,264246,0
+IMAX.US,D,20050526,000000,9.1,9.24,8.99,9.09,372553,0
+IMAX.US,D,20050527,000000,9.09,9.19,8.99,9.04,243848,0
+IMAX.US,D,20050531,000000,9.09,9.63,8.8,9.56,1003498,0
+IMAX.US,D,20050601,000000,9.59,10.04,9.31,9.96,1168230,0
+IMAX.US,D,20050602,000000,9.98,10.24,9.69,10.24,785157,0
+IMAX.US,D,20050603,000000,10.11,10.26,9.82,9.99,598392,0
+IMAX.US,D,20050606,000000,10,10,9.34,9.43,1388840,0
+IMAX.US,D,20050607,000000,9.48,9.63,9.38,9.49,791177,0
+IMAX.US,D,20050608,000000,9.6,10.16,9.51,10.16,1311446,0
+IMAX.US,D,20050609,000000,10.19,10.66,9.91,10.62,1127897,0
+IMAX.US,D,20050610,000000,10.62,10.84,10.37,10.55,1056663,0
+IMAX.US,D,20050613,000000,10.65,10.65,10.3,10.42,421044,0
+IMAX.US,D,20050614,000000,10.4,10.48,10.12,10.3,616061,0
+IMAX.US,D,20050615,000000,10.25,10.64,10.23,10.56,584501,0
+IMAX.US,D,20050616,000000,10.64,10.74,10.31,10.52,786450,0
+IMAX.US,D,20050617,000000,10.45,10.71,10.32,10.44,750539,0
+IMAX.US,D,20050620,000000,10.44,10.82,10.28,10.57,738664,0
+IMAX.US,D,20050621,000000,10.67,10.67,10.35,10.45,302096,0
+IMAX.US,D,20050622,000000,10.46,10.54,10.16,10.19,593625,0
+IMAX.US,D,20050623,000000,10.2,10.3,9.72,9.83,945307,0
+IMAX.US,D,20050624,000000,9.88,9.93,9.73,9.83,404080,0
+IMAX.US,D,20050627,000000,9.97,9.99,9.78,9.9,316148,0
+IMAX.US,D,20050628,000000,10,10.26,9.87,10.24,488255,0
+IMAX.US,D,20050629,000000,10.19,10.37,10.13,10.18,390013,0
+IMAX.US,D,20050630,000000,10.15,10.2,9.91,9.94,523849,0
+IMAX.US,D,20050701,000000,9.95,10,9.82,9.93,263392,0
+IMAX.US,D,20050705,000000,9.86,9.95,9.69,9.72,551713,0
+IMAX.US,D,20050706,000000,9.75,10,9.7,9.9,544662,0
+IMAX.US,D,20050707,000000,9.68,10.11,9.68,9.84,369264,0
+IMAX.US,D,20050708,000000,9.93,10.09,9.88,10.03,489200,0
+IMAX.US,D,20050711,000000,10.03,10.1,9.85,9.88,486880,0
+IMAX.US,D,20050712,000000,9.95,9.99,9.68,9.77,396685,0
+IMAX.US,D,20050713,000000,9.76,10.12,9.75,10,512919,0
+IMAX.US,D,20050714,000000,10.35,10.45,10.08,10.19,1748416,0
+IMAX.US,D,20050715,000000,10.3,10.37,10.11,10.37,540820,0
+IMAX.US,D,20050718,000000,10.37,10.69,10.15,10.68,549531,0
+IMAX.US,D,20050719,000000,10.7,11.07,10.58,10.99,1262862,0
+IMAX.US,D,20050720,000000,11,11.03,10.75,11,450557,0
+IMAX.US,D,20050721,000000,11,11.1,10.86,11.01,450920,0
+IMAX.US,D,20050722,000000,10.95,11.07,10.58,10.59,424962,0
+IMAX.US,D,20050725,000000,10.75,10.75,10.23,10.3,745528,0
+IMAX.US,D,20050726,000000,10.43,10.63,10.16,10.61,371879,0
+IMAX.US,D,20050727,000000,10.65,10.73,10.21,10.39,493553,0
+IMAX.US,D,20050728,000000,10.44,10.62,10.35,10.46,407248,0
+IMAX.US,D,20050729,000000,10.41,10.5,10.12,10.16,669008,0
+IMAX.US,D,20050801,000000,10.21,10.45,10.15,10.4,290249,0
+IMAX.US,D,20050802,000000,10.45,10.58,10.16,10.29,1089431,0
+IMAX.US,D,20050803,000000,10.29,10.35,10.01,10.33,976409,0
+IMAX.US,D,20050804,000000,10.02,10.62,10.02,10.53,793989,0
+IMAX.US,D,20050805,000000,10.6,10.79,10.4,10.75,679744,0
+IMAX.US,D,20050808,000000,10.66,10.75,10.4,10.52,411020,0
+IMAX.US,D,20050809,000000,10.44,10.54,10.15,10.32,341421,0
+IMAX.US,D,20050810,000000,10.3,10.35,9.9,10.1,889605,0
+IMAX.US,D,20050811,000000,10.04,10.21,10.03,10.06,613267,0
+IMAX.US,D,20050812,000000,10.03,10.2,9.78,10.18,561300,0
+IMAX.US,D,20050815,000000,10.5,10.67,10.23,10.23,953596,0
+IMAX.US,D,20050816,000000,10.11,10.2,9.99,10.04,628547,0
+IMAX.US,D,20050817,000000,10.04,10.1,9.92,9.97,396003,0
+IMAX.US,D,20050818,000000,10.1,10.1,9.58,9.77,745350,0
+IMAX.US,D,20050819,000000,9.84,10.02,9.65,9.85,564557,0
+IMAX.US,D,20050822,000000,10,10.05,9.63,9.73,614212,0
+IMAX.US,D,20050823,000000,9.8,9.8,9.69,9.71,476381,0
+IMAX.US,D,20050824,000000,9.75,9.77,9.6,9.65,292707,0
+IMAX.US,D,20050825,000000,9.77,9.77,9.4,9.55,319889,0
+IMAX.US,D,20050826,000000,9.57,9.59,9.4,9.54,196722,0
+IMAX.US,D,20050829,000000,9.49,9.55,9.39,9.44,333685,0
+IMAX.US,D,20050830,000000,9.4,9.5,9.15,9.27,537067,0
+IMAX.US,D,20050831,000000,9.25,9.27,9,9.12,671319,0
+IMAX.US,D,20050901,000000,9.1,9.27,9.06,9.2,381439,0
+IMAX.US,D,20050902,000000,9.15,9.18,9.01,9.05,350073,0
+IMAX.US,D,20050906,000000,9.15,9.3,9.12,9.25,463048,0
+IMAX.US,D,20050907,000000,9.25,9.45,9.25,9.38,456211,0
+IMAX.US,D,20050908,000000,9.38,9.65,9.35,9.6,398672,0
+IMAX.US,D,20050909,000000,9.68,9.68,9.36,9.52,262872,0
+IMAX.US,D,20050912,000000,9.47,9.47,9.11,9.2,422304,0
+IMAX.US,D,20050913,000000,9.16,9.31,9.08,9.11,250059,0
+IMAX.US,D,20050914,000000,9.47,9.66,9.35,9.61,964675,0
+IMAX.US,D,20050915,000000,9.62,9.7,9.41,9.68,511389,0
+IMAX.US,D,20050916,000000,9.7,9.75,9.57,9.61,376388,0
+IMAX.US,D,20050919,000000,9.68,9.76,9.29,9.38,437919,0
+IMAX.US,D,20050920,000000,9.33,9.78,9.33,9.75,574138,0
+IMAX.US,D,20050921,000000,9.7,9.99,9.55,9.98,629684,0
+IMAX.US,D,20050922,000000,9.98,10,9.85,9.88,327311,0
+IMAX.US,D,20050923,000000,9.85,9.99,9.83,9.92,215201,0
+IMAX.US,D,20050926,000000,10,10,9.62,9.77,816193,0
+IMAX.US,D,20050927,000000,9.75,9.75,9.27,9.37,659999,0
+IMAX.US,D,20050928,000000,9.38,9.79,9.36,9.79,842839,0
+IMAX.US,D,20050929,000000,9.93,10.38,9.88,10.33,1024637,0
+IMAX.US,D,20050930,000000,10.26,10.5,10.15,10.43,589451,0
+IMAX.US,D,20051003,000000,10.49,10.5,10.21,10.42,753554,0
+IMAX.US,D,20051004,000000,10.42,10.49,10.2,10.25,624048,0
+IMAX.US,D,20051005,000000,10.2,10.35,10.05,10.05,270854,0
+IMAX.US,D,20051006,000000,10.03,10.5,9.94,10.32,622294,0
+IMAX.US,D,20051007,000000,10.35,10.35,10.1,10.22,222241,0
+IMAX.US,D,20051010,000000,10.19,10.22,9.73,9.79,419693,0
+IMAX.US,D,20051011,000000,9.81,9.92,9.76,9.83,170659,0
+IMAX.US,D,20051012,000000,9.81,9.82,9.65,9.7,273990,0
+IMAX.US,D,20051013,000000,9.62,9.8,9.5,9.59,407379,0
+IMAX.US,D,20051014,000000,9.69,9.7,9.47,9.67,319828,0
+IMAX.US,D,20051017,000000,9.64,9.88,9.64,9.79,265130,0
+IMAX.US,D,20051018,000000,9.83,9.83,9.6,9.61,251561,0
+IMAX.US,D,20051019,000000,9.55,9.6,9.37,9.5,190024,0
+IMAX.US,D,20051020,000000,9.55,9.74,9.45,9.49,227908,0
+IMAX.US,D,20051021,000000,9.53,9.53,9.31,9.37,159381,0
+IMAX.US,D,20051024,000000,9.4,9.49,9.35,9.49,386708,0
+IMAX.US,D,20051025,000000,9.5,9.53,9.17,9.24,394449,0
+IMAX.US,D,20051026,000000,9.28,9.4,9.14,9.32,590966,0
+IMAX.US,D,20051027,000000,9.28,9.34,9.08,9.17,610983,0
+IMAX.US,D,20051028,000000,9.17,9.23,9.05,9.11,319842,0
+IMAX.US,D,20051031,000000,9.12,9.24,9.05,9.07,509641,0
+IMAX.US,D,20051101,000000,9.06,9.21,8.8,8.85,691928,0
+IMAX.US,D,20051102,000000,9.05,9.06,8.86,8.99,652624,0
+IMAX.US,D,20051103,000000,8.8,8.9,7.91,8.02,3337085,0
+IMAX.US,D,20051104,000000,8.02,8.39,8.01,8.3,1730144,0
+IMAX.US,D,20051107,000000,8.33,8.54,8.29,8.51,803151,0
+IMAX.US,D,20051108,000000,8.5,8.53,8.38,8.5,282010,0
+IMAX.US,D,20051109,000000,8.5,8.5,8.4,8.4,205874,0
+IMAX.US,D,20051110,000000,8.42,8.5,8.2,8.29,227531,0
+IMAX.US,D,20051111,000000,8.29,8.51,8.29,8.48,210608,0
+IMAX.US,D,20051114,000000,8.61,8.85,8.5,8.81,869619,0
+IMAX.US,D,20051115,000000,8.97,8.97,8.61,8.68,597459,0
+IMAX.US,D,20051116,000000,8.75,8.75,8.46,8.55,411607,0
+IMAX.US,D,20051117,000000,8.56,8.96,8.55,8.92,789274,0
+IMAX.US,D,20051118,000000,9.03,9.12,8.9,9.04,880750,0
+IMAX.US,D,20051121,000000,9.08,9.11,8.66,8.87,774791,0
+IMAX.US,D,20051122,000000,8.8,8.93,8.75,8.87,227428,0
+IMAX.US,D,20051123,000000,8.93,8.98,8.73,8.87,395814,0
+IMAX.US,D,20051125,000000,8.84,8.92,8.8,8.92,90332,0
+IMAX.US,D,20051128,000000,8.92,8.95,8.75,8.84,383808,0
+IMAX.US,D,20051129,000000,8.97,8.99,8.63,8.72,359830,0
+IMAX.US,D,20051130,000000,8.66,8.79,8.37,8.55,613799,0
+IMAX.US,D,20051201,000000,8.54,8.65,8.5,8.57,245682,0
+IMAX.US,D,20051202,000000,8.55,8.55,8.41,8.41,490280,0
+IMAX.US,D,20051205,000000,8.45,8.47,8.15,8.2,465157,0
+IMAX.US,D,20051206,000000,8.2,8.24,8,8.07,815065,0
+IMAX.US,D,20051207,000000,8.18,8.18,8.02,8.1,387705,0
+IMAX.US,D,20051208,000000,8.11,8.22,8.08,8.1,469203,0
+IMAX.US,D,20051209,000000,8.05,8.1,7.91,7.97,475685,0
+IMAX.US,D,20051212,000000,8.01,8.13,7.9,8.03,411024,0
+IMAX.US,D,20051213,000000,8,8.12,7.96,8,449051,0
+IMAX.US,D,20051214,000000,8,8.15,7.93,8.13,354204,0
+IMAX.US,D,20051215,000000,8.07,8.3,8.07,8.25,524258,0
+IMAX.US,D,20051216,000000,8.29,8.35,8.1,8.27,302761,0
+IMAX.US,D,20051219,000000,8.29,8.29,7.35,7.61,1950452,0
+IMAX.US,D,20051220,000000,7.59,7.7,7.35,7.59,631378,0
+IMAX.US,D,20051221,000000,7.64,7.72,7,7.17,1956362,0
+IMAX.US,D,20051222,000000,7.1,7.33,7.01,7.13,827379,0
+IMAX.US,D,20051223,000000,7.09,7.35,7.02,7.32,631257,0
+IMAX.US,D,20051227,000000,7.32,7.35,7.05,7.05,645229,0
+IMAX.US,D,20051228,000000,7.05,7.2,7.02,7.1,502087,0
+IMAX.US,D,20051229,000000,7.1,7.13,6.98,7,491022,0
+IMAX.US,D,20051230,000000,7,7.1,6.98,7.06,403234,0
+IMAX.US,D,20060103,000000,7.18,7.28,7.14,7.22,510479,0
+IMAX.US,D,20060104,000000,7.28,7.48,7.25,7.4,934580,0
+IMAX.US,D,20060105,000000,7.4,7.63,7.4,7.63,605773,0
+IMAX.US,D,20060106,000000,7.6,7.7,7.29,7.38,499943,0
+IMAX.US,D,20060109,000000,7.35,7.98,7.32,7.82,910626,0
+IMAX.US,D,20060110,000000,7.85,7.91,7.7,7.76,446218,0
+IMAX.US,D,20060111,000000,7.8,7.82,7.55,7.72,356471,0
+IMAX.US,D,20060112,000000,7.79,7.9,7.5,7.75,369324,0
+IMAX.US,D,20060113,000000,7.81,7.81,7.6,7.75,518288,0
+IMAX.US,D,20060117,000000,7.7,7.79,7.5,7.54,404895,0
+IMAX.US,D,20060118,000000,7.5,7.58,7.41,7.46,212148,0
+IMAX.US,D,20060119,000000,7.43,7.68,7.41,7.51,294479,0
+IMAX.US,D,20060120,000000,7.5,7.65,7.47,7.51,327280,0
+IMAX.US,D,20060123,000000,7.5,7.6,7.38,7.39,406625,0
+IMAX.US,D,20060124,000000,7.37,7.71,7.36,7.62,580825,0
+IMAX.US,D,20060125,000000,7.67,7.7,7.37,7.5,440681,0
+IMAX.US,D,20060126,000000,7.79,8.02,7.57,8.02,2051757,0
+IMAX.US,D,20060127,000000,8.23,8.3,8.06,8.2,1438717,0
+IMAX.US,D,20060130,000000,8.19,8.27,8.1,8.12,389973,0
+IMAX.US,D,20060131,000000,8.1,8.27,8.07,8.15,528087,0
+IMAX.US,D,20060201,000000,8.27,8.35,8.2,8.35,579593,0
+IMAX.US,D,20060202,000000,8.35,8.44,8.26,8.35,472743,0
+IMAX.US,D,20060203,000000,8.32,8.42,8.19,8.29,487620,0
+IMAX.US,D,20060206,000000,8.2,8.35,8.2,8.29,449302,0
+IMAX.US,D,20060207,000000,8.3,8.3,8.01,8.01,438812,0
+IMAX.US,D,20060208,000000,8.1,8.1,7.87,8.04,801297,0
+IMAX.US,D,20060209,000000,8.17,8.17,7.95,7.98,424788,0
+IMAX.US,D,20060210,000000,8,8,7.6,7.67,633621,0
+IMAX.US,D,20060213,000000,7.71,7.83,7.65,7.7,159097,0
+IMAX.US,D,20060214,000000,7.75,7.9,7.66,7.81,416091,0
+IMAX.US,D,20060215,000000,7.81,7.9,7.75,7.79,223831,0
+IMAX.US,D,20060216,000000,7.77,7.86,7.77,7.82,236573,0
+IMAX.US,D,20060217,000000,8.32,8.94,8.32,8.6,1440984,0
+IMAX.US,D,20060221,000000,8.59,8.93,8.55,8.84,821594,0
+IMAX.US,D,20060222,000000,8.82,9.37,8.82,9.34,1146179,0
+IMAX.US,D,20060223,000000,9.3,10.03,9.25,9.68,1147784,0
+IMAX.US,D,20060224,000000,9.72,9.9,9.45,9.81,682693,0
+IMAX.US,D,20060227,000000,9.81,9.85,9.25,9.35,610631,0
+IMAX.US,D,20060228,000000,9.3,9.34,9.1,9.1,287082,0
+IMAX.US,D,20060301,000000,9.1,9.25,9.08,9.18,447910,0
+IMAX.US,D,20060302,000000,9.25,9.45,9.2,9.24,228339,0
+IMAX.US,D,20060303,000000,9.24,9.4,9.18,9.3,230779,0
+IMAX.US,D,20060306,000000,9.37,9.55,9.2,9.33,271383,0
+IMAX.US,D,20060307,000000,9.35,9.46,9.12,9.14,322522,0
+IMAX.US,D,20060308,000000,9.17,9.52,9.08,9.5,417179,0
+IMAX.US,D,20060309,000000,10.54,10.95,10.05,10.35,7623763,0
+IMAX.US,D,20060310,000000,10.59,10.75,10.5,10.67,1722833,0
+IMAX.US,D,20060313,000000,10.74,10.86,10.5,10.85,776273,0
+IMAX.US,D,20060314,000000,10.76,10.85,10.62,10.7,554495,0
+IMAX.US,D,20060315,000000,10.7,10.75,10.5,10.52,1243092,0
+IMAX.US,D,20060316,000000,10.5,10.57,10.14,10.15,1295863,0
+IMAX.US,D,20060317,000000,10.14,10.35,10.1,10.31,527595,0
+IMAX.US,D,20060320,000000,10.36,10.43,10.19,10.35,940316,0
+IMAX.US,D,20060321,000000,10.38,10.45,10.25,10.37,933410,0
+IMAX.US,D,20060322,000000,10.43,10.43,10.15,10.22,626626,0
+IMAX.US,D,20060323,000000,10.33,10.35,10.2,10.28,393834,0
+IMAX.US,D,20060324,000000,10.29,10.3,10.17,10.19,410747,0
+IMAX.US,D,20060327,000000,10.25,10.25,10.08,10.11,523683,0
+IMAX.US,D,20060328,000000,10.1,10.15,9.9,10.09,891632,0
+IMAX.US,D,20060329,000000,10.07,10.14,9.93,10.1,487471,0
+IMAX.US,D,20060330,000000,10.09,10.18,10.02,10.13,375385,0
+IMAX.US,D,20060331,000000,10.19,10.27,10.13,10.15,438427,0
+IMAX.US,D,20060403,000000,10.27,10.34,10.15,10.24,235405,0
+IMAX.US,D,20060404,000000,10.21,10.29,10.17,10.24,225672,0
+IMAX.US,D,20060405,000000,10.21,10.38,10.11,10.15,334072,0
+IMAX.US,D,20060406,000000,10.12,10.15,10.06,10.11,216599,0
+IMAX.US,D,20060407,000000,10.1,10.15,10,10.01,313449,0
+IMAX.US,D,20060410,000000,10,10.25,10,10.12,348294,0
+IMAX.US,D,20060411,000000,10.15,10.16,10.03,10.04,274277,0
+IMAX.US,D,20060412,000000,10.01,10.09,10,10.04,248865,0
+IMAX.US,D,20060413,000000,10.02,10.14,10.02,10.12,222164,0
+IMAX.US,D,20060417,000000,10.08,10.2,9.97,9.99,321875,0
+IMAX.US,D,20060418,000000,10.11,10.11,10,10,356198,0
+IMAX.US,D,20060419,000000,10,10.07,9.97,10,391569,0
+IMAX.US,D,20060420,000000,10,10.07,9.84,9.9,396966,0
+IMAX.US,D,20060421,000000,9.9,10.07,9.9,10.05,262490,0
+IMAX.US,D,20060424,000000,9.99,10.05,9.93,9.93,318803,0
+IMAX.US,D,20060425,000000,9.92,10.02,9.89,9.97,335103,0
+IMAX.US,D,20060426,000000,9.95,9.98,9.85,9.88,204517,0
+IMAX.US,D,20060427,000000,9.87,10.03,9.86,10.01,185333,0
+IMAX.US,D,20060428,000000,9.94,10.03,9.93,9.97,191756,0
+IMAX.US,D,20060501,000000,9.68,10.11,9.51,10.06,1061598,0
+IMAX.US,D,20060502,000000,10.06,10.06,9.79,9.91,453740,0
+IMAX.US,D,20060503,000000,9.81,9.92,9.75,9.86,401744,0
+IMAX.US,D,20060504,000000,9.82,9.89,9.67,9.69,619557,0
+IMAX.US,D,20060505,000000,9.69,9.75,9.51,9.65,589064,0
+IMAX.US,D,20060508,000000,9.72,9.92,9.6,9.77,639469,0
+IMAX.US,D,20060509,000000,9.59,9.77,9.4,9.45,997038,0
+IMAX.US,D,20060510,000000,9.46,9.68,9.38,9.67,606590,0
+IMAX.US,D,20060511,000000,9.67,9.67,9.43,9.45,476498,0
+IMAX.US,D,20060512,000000,9.45,9.47,9.31,9.33,225088,0
+IMAX.US,D,20060515,000000,9.28,9.33,9.03,9.2,434224,0
+IMAX.US,D,20060516,000000,9.28,9.32,9.15,9.24,135515,0
+IMAX.US,D,20060517,000000,9.21,9.23,9.03,9.1,340788,0
+IMAX.US,D,20060518,000000,9.12,9.16,8.9,8.97,514906,0
+IMAX.US,D,20060519,000000,8.95,9,8.82,8.92,244742,0
+IMAX.US,D,20060522,000000,8.94,9.02,8.74,8.88,182109,0
+IMAX.US,D,20060523,000000,8.9,9.02,8.8,8.98,150938,0
+IMAX.US,D,20060524,000000,8.96,9.05,8.59,8.75,238863,0
+IMAX.US,D,20060525,000000,8.73,8.88,8.72,8.83,82757,0
+IMAX.US,D,20060526,000000,8.87,8.96,8.82,8.95,47289,0
+IMAX.US,D,20060530,000000,9.13,9.27,8.98,9,347238,0
+IMAX.US,D,20060531,000000,9.05,9.2,9.05,9.17,121001,0
+IMAX.US,D,20060601,000000,9.15,9.17,9.05,9.13,65231,0
+IMAX.US,D,20060602,000000,9.12,9.3,9.03,9.12,149049,0
+IMAX.US,D,20060605,000000,9.17,9.17,8.96,9.03,209984,0
+IMAX.US,D,20060606,000000,9.04,9.15,8.82,8.84,281420,0
+IMAX.US,D,20060607,000000,8.82,8.83,8.68,8.68,284185,0
+IMAX.US,D,20060608,000000,8.79,8.88,8.65,8.76,256302,0
+IMAX.US,D,20060609,000000,8.73,9.01,8.73,9,181889,0
+IMAX.US,D,20060612,000000,9,9.02,8.67,8.71,330882,0
+IMAX.US,D,20060613,000000,8.66,8.69,8.17,8.3,560921,0
+IMAX.US,D,20060614,000000,8.27,8.49,8.23,8.38,119878,0
+IMAX.US,D,20060615,000000,8.36,8.6,8.32,8.46,176089,0
+IMAX.US,D,20060616,000000,8.43,8.45,8.36,8.42,151218,0
+IMAX.US,D,20060619,000000,8.42,8.45,8.25,8.28,202583,0
+IMAX.US,D,20060620,000000,8.26,8.33,8.25,8.31,201541,0
+IMAX.US,D,20060621,000000,8.35,8.41,8.29,8.3,213673,0
+IMAX.US,D,20060622,000000,8.28,8.44,8.26,8.4,108554,0
+IMAX.US,D,20060623,000000,8.37,8.5,8.36,8.47,160262,0
+IMAX.US,D,20060626,000000,8.45,8.85,8.45,8.67,225157,0
+IMAX.US,D,20060627,000000,8.67,8.91,8.58,8.72,165950,0
+IMAX.US,D,20060628,000000,8.75,8.95,8.65,8.93,296801,0
+IMAX.US,D,20060629,000000,9,9.15,8.89,8.98,385404,0
+IMAX.US,D,20060630,000000,9,9.16,9,9.16,472206,0
+IMAX.US,D,20060703,000000,9.15,9.21,8.99,9.1,216984,0
+IMAX.US,D,20060705,000000,9.05,9.05,8.72,8.83,556126,0
+IMAX.US,D,20060706,000000,8.8,8.99,8.7,8.93,431050,0
+IMAX.US,D,20060707,000000,8.96,8.96,8.79,8.82,280305,0
+IMAX.US,D,20060710,000000,8.86,9.02,8.8,8.91,208943,0
+IMAX.US,D,20060711,000000,8.85,9,8.67,8.96,291072,0
+IMAX.US,D,20060712,000000,9.03,9.15,8.92,9.15,203986,0
+IMAX.US,D,20060713,000000,9.19,9.19,8.97,9.17,406736,0
+IMAX.US,D,20060714,000000,9.15,9.25,9.1,9.24,605361,0
+IMAX.US,D,20060717,000000,9.21,9.45,9.1,9.4,399537,0
+IMAX.US,D,20060718,000000,9.38,9.9,9.35,9.82,852125,0
+IMAX.US,D,20060719,000000,9.9,10.17,9.74,10.1,822986,0
+IMAX.US,D,20060720,000000,10.13,10.19,10.03,10.07,304473,0
+IMAX.US,D,20060721,000000,10.04,10.21,9.8,10.09,325263,0
+IMAX.US,D,20060724,000000,10.2,10.22,10.03,10.12,391493,0
+IMAX.US,D,20060725,000000,10.07,10.07,9.67,9.96,526815,0
+IMAX.US,D,20060726,000000,9.96,10.12,9.82,10.04,591349,0
+IMAX.US,D,20060727,000000,10.52,10.92,10.5,10.67,1518852,0
+IMAX.US,D,20060728,000000,10.84,11,10.65,10.8,388969,0
+IMAX.US,D,20060731,000000,10.8,10.87,10.46,10.8,468512,0
+IMAX.US,D,20060801,000000,10.8,10.8,10.52,10.7,246722,0
+IMAX.US,D,20060802,000000,10.68,10.74,10.5,10.51,324930,0
+IMAX.US,D,20060803,000000,10.5,10.5,10.2,10.22,535120,0
+IMAX.US,D,20060804,000000,10.21,10.4,10.18,10.23,285960,0
+IMAX.US,D,20060807,000000,10.23,10.23,9.95,10,336944,0
+IMAX.US,D,20060808,000000,10.04,10.1,9.79,9.85,757941,0
+IMAX.US,D,20060809,000000,9.8,10.24,9.6,9.63,4336907,0
+IMAX.US,D,20060810,000000,5.94,6,5.48,5.73,13296619,0
+IMAX.US,D,20060811,000000,5.89,6.08,5.71,6.05,3146412,0
+IMAX.US,D,20060814,000000,6.02,6.08,5.65,5.66,1788534,0
+IMAX.US,D,20060815,000000,5.75,5.75,5.5,5.59,1083077,0
+IMAX.US,D,20060816,000000,5.57,5.71,5.5,5.53,926521,0
+IMAX.US,D,20060817,000000,5.53,5.71,5.5,5.62,932612,0
+IMAX.US,D,20060818,000000,5.71,5.75,5.64,5.72,940055,0
+IMAX.US,D,20060821,000000,5.72,5.82,5.58,5.65,470554,0
+IMAX.US,D,20060822,000000,5.61,5.66,5.41,5.44,666323,0
+IMAX.US,D,20060823,000000,5.32,5.4,4.79,4.85,2648255,0
+IMAX.US,D,20060824,000000,4.76,4.81,4.43,4.6,2596148,0
+IMAX.US,D,20060825,000000,4.58,4.65,4.51,4.56,1154406,0
+IMAX.US,D,20060828,000000,4.61,4.72,4.55,4.62,888875,0
+IMAX.US,D,20060829,000000,4.62,4.68,4.57,4.6,617014,0
+IMAX.US,D,20060830,000000,4.7,4.7,4.58,4.62,506471,0
+IMAX.US,D,20060831,000000,4.67,4.67,4.48,4.56,798384,0
+IMAX.US,D,20060901,000000,4.54,4.68,4.52,4.65,566686,0
+IMAX.US,D,20060905,000000,4.65,4.78,4.59,4.65,705956,0
+IMAX.US,D,20060906,000000,4.6,4.66,4.53,4.53,420654,0
+IMAX.US,D,20060907,000000,4.55,4.65,4.53,4.64,328113,0
+IMAX.US,D,20060908,000000,4.63,4.8,4.57,4.76,425598,0
+IMAX.US,D,20060911,000000,4.8,4.84,4.7,4.73,334741,0
+IMAX.US,D,20060912,000000,4.79,4.8,4.68,4.79,274702,0
+IMAX.US,D,20060913,000000,5.05,5.33,4.96,5.27,2910565,0
+IMAX.US,D,20060914,000000,5.3,5.34,5.03,5.06,738089,0
+IMAX.US,D,20060915,000000,5.11,5.14,5.05,5.06,335088,0
+IMAX.US,D,20060918,000000,5.1,5.27,5.08,5.18,607022,0
+IMAX.US,D,20060919,000000,5.24,5.24,5,5.01,447412,0
+IMAX.US,D,20060920,000000,5.05,5.07,4.95,4.95,398194,0
+IMAX.US,D,20060921,000000,5,5.04,4.85,4.9,284225,0
+IMAX.US,D,20060922,000000,4.9,4.9,4.72,4.74,362902,0
+IMAX.US,D,20060925,000000,4.82,4.83,4.62,4.79,384338,0
+IMAX.US,D,20060926,000000,4.7,4.88,4.7,4.82,351945,0
+IMAX.US,D,20060927,000000,4.85,4.97,4.77,4.96,450410,0
+IMAX.US,D,20060928,000000,4.96,5,4.81,5,305127,0
+IMAX.US,D,20060929,000000,4.97,4.98,4.84,4.89,177503,0
+IMAX.US,D,20061002,000000,4.91,4.91,4.76,4.82,154488,0
+IMAX.US,D,20061003,000000,4.79,4.88,4.76,4.85,265150,0
+IMAX.US,D,20061004,000000,4.82,4.87,4.8,4.82,272356,0
+IMAX.US,D,20061005,000000,4.86,4.94,4.81,4.84,163097,0
+IMAX.US,D,20061006,000000,4.82,4.85,4.75,4.83,189059,0
+IMAX.US,D,20061009,000000,4.82,4.88,4.75,4.79,195392,0
+IMAX.US,D,20061010,000000,4.84,4.93,4.76,4.9,235348,0
+IMAX.US,D,20061011,000000,4.93,5.15,4.88,5.1,616239,0
+IMAX.US,D,20061012,000000,5.2,5.2,5.04,5.07,337277,0
+IMAX.US,D,20061013,000000,5.06,5.12,5,5.04,204494,0
+IMAX.US,D,20061016,000000,5.01,5.15,5,5.02,275450,0
+IMAX.US,D,20061017,000000,5.06,5.1,4.97,5.06,217065,0
+IMAX.US,D,20061018,000000,5.1,5.1,4.95,4.97,243462,0
+IMAX.US,D,20061019,000000,4.96,5.05,4.95,4.98,243775,0
+IMAX.US,D,20061020,000000,4.98,5.04,4.96,4.99,179878,0
+IMAX.US,D,20061023,000000,5,5,4.85,4.87,358625,0
+IMAX.US,D,20061024,000000,4.88,4.88,4.75,4.79,519378,0
+IMAX.US,D,20061025,000000,4.78,4.85,4.74,4.77,336649,0
+IMAX.US,D,20061026,000000,4.78,4.8,4.76,4.77,267447,0
+IMAX.US,D,20061027,000000,4.8,4.82,4.76,4.77,248852,0
+IMAX.US,D,20061030,000000,4.76,4.9,4.76,4.86,337972,0
+IMAX.US,D,20061031,000000,4.86,4.9,4.8,4.89,229733,0
+IMAX.US,D,20061101,000000,4.88,4.9,4.75,4.77,277001,0
+IMAX.US,D,20061102,000000,4.74,4.82,4.66,4.73,244950,0
+IMAX.US,D,20061103,000000,4.72,4.79,4.7,4.78,138219,0
+IMAX.US,D,20061106,000000,4.76,4.77,4.68,4.68,309184,0
+IMAX.US,D,20061107,000000,4.7,4.77,4.63,4.76,293441,0
+IMAX.US,D,20061108,000000,4.74,4.85,4.71,4.84,367123,0
+IMAX.US,D,20061109,000000,4,4.02,3.35,3.39,5222303,0
+IMAX.US,D,20061110,000000,3.67,3.67,3.36,3.5,1713574,0
+IMAX.US,D,20061113,000000,3.58,3.58,3.46,3.47,654653,0
+IMAX.US,D,20061114,000000,3.51,3.53,3.37,3.4,607021,0
+IMAX.US,D,20061115,000000,3.44,3.5,3.44,3.46,427084,0
+IMAX.US,D,20061116,000000,3.5,3.51,3.46,3.47,298393,0
+IMAX.US,D,20061117,000000,3.5,3.5,3.43,3.45,396597,0
+IMAX.US,D,20061120,000000,3.48,3.49,3.41,3.41,252245,0
+IMAX.US,D,20061121,000000,3.45,3.48,3.41,3.41,622098,0
+IMAX.US,D,20061122,000000,3.43,3.45,3.38,3.38,850176,0
+IMAX.US,D,20061124,000000,3.4,3.45,3.38,3.44,384810,0
+IMAX.US,D,20061127,000000,3.4,3.45,3.37,3.39,390036,0
+IMAX.US,D,20061128,000000,3.4,3.45,3.38,3.4,477343,0
+IMAX.US,D,20061129,000000,3.38,3.43,3.38,3.39,284915,0
+IMAX.US,D,20061130,000000,3.4,3.42,3.35,3.38,638260,0
+IMAX.US,D,20061201,000000,3.4,3.41,3.32,3.34,424462,0
+IMAX.US,D,20061204,000000,3.32,3.4,3.32,3.38,376145,0
+IMAX.US,D,20061205,000000,3.42,3.45,3.35,3.4,977413,0
+IMAX.US,D,20061206,000000,3.38,3.42,3.38,3.42,430607,0
+IMAX.US,D,20061207,000000,3.43,3.88,3.42,3.81,1654080,0
+IMAX.US,D,20061208,000000,3.85,3.86,3.68,3.71,1095884,0
+IMAX.US,D,20061211,000000,3.81,3.82,3.73,3.75,709185,0
+IMAX.US,D,20061212,000000,3.84,3.84,3.72,3.79,512817,0
+IMAX.US,D,20061213,000000,3.84,3.96,3.8,3.9,808868,0
+IMAX.US,D,20061214,000000,3.97,4.28,3.95,4.2,1807309,0
+IMAX.US,D,20061215,000000,4.25,4.27,4,4.07,788241,0
+IMAX.US,D,20061218,000000,3.68,3.76,3.55,3.71,2166274,0
+IMAX.US,D,20061219,000000,3.7,3.78,3.6,3.6,835717,0
+IMAX.US,D,20061220,000000,3.58,3.67,3.56,3.66,552292,0
+IMAX.US,D,20061221,000000,3.7,3.74,3.6,3.66,322733,0
+IMAX.US,D,20061222,000000,3.64,3.65,3.45,3.58,846144,0
+IMAX.US,D,20061226,000000,3.56,3.6,3.49,3.52,441822,0
+IMAX.US,D,20061227,000000,3.59,3.65,3.55,3.62,464089,0
+IMAX.US,D,20061228,000000,3.6,3.73,3.56,3.72,506496,0
+IMAX.US,D,20061229,000000,3.71,3.82,3.68,3.76,687293,0
+IMAX.US,D,20070103,000000,3.83,3.89,3.66,3.67,637707,0
+IMAX.US,D,20070104,000000,3.79,3.79,3.65,3.71,395584,0
+IMAX.US,D,20070105,000000,3.75,3.75,3.66,3.69,278949,0
+IMAX.US,D,20070108,000000,3.75,3.75,3.62,3.64,248532,0
+IMAX.US,D,20070109,000000,3.62,3.66,3.61,3.63,127217,0
+IMAX.US,D,20070110,000000,3.73,3.97,3.63,3.68,1756438,0
+IMAX.US,D,20070111,000000,3.71,3.83,3.65,3.77,978669,0
+IMAX.US,D,20070112,000000,3.8,3.94,3.79,3.9,567174,0
+IMAX.US,D,20070116,000000,3.96,4.05,3.95,4.04,669648,0
+IMAX.US,D,20070117,000000,4.05,4.06,3.97,3.99,374918,0
+IMAX.US,D,20070118,000000,3.98,4.02,3.87,3.9,398167,0
+IMAX.US,D,20070119,000000,3.9,3.97,3.87,3.94,246023,0
+IMAX.US,D,20070122,000000,3.98,4.09,3.93,3.95,501965,0
+IMAX.US,D,20070123,000000,4.09,4.1,3.93,3.95,348301,0
+IMAX.US,D,20070124,000000,3.93,4,3.87,3.88,350811,0
+IMAX.US,D,20070125,000000,3.87,3.92,3.85,3.85,251390,0
+IMAX.US,D,20070126,000000,3.87,3.92,3.85,3.87,409389,0
+IMAX.US,D,20070129,000000,3.87,3.92,3.86,3.88,135949,0
+IMAX.US,D,20070130,000000,3.86,3.92,3.86,3.9,142787,0
+IMAX.US,D,20070131,000000,3.93,3.93,3.88,3.9,189192,0
+IMAX.US,D,20070201,000000,3.91,3.98,3.89,3.93,288549,0
+IMAX.US,D,20070202,000000,3.97,3.97,3.92,3.94,130158,0
+IMAX.US,D,20070205,000000,3.97,3.97,3.91,3.92,104723,0
+IMAX.US,D,20070206,000000,3.93,3.95,3.92,3.92,163685,0
+IMAX.US,D,20070207,000000,4.05,4.05,3.92,3.94,268493,0
+IMAX.US,D,20070208,000000,3.96,3.99,3.92,3.94,116504,0
+IMAX.US,D,20070209,000000,3.97,4.03,3.92,3.94,297732,0
+IMAX.US,D,20070212,000000,3.94,4.09,3.94,4,358754,0
+IMAX.US,D,20070213,000000,4.04,4.05,4,4.01,145689,0
+IMAX.US,D,20070214,000000,4.06,4.08,4.03,4.05,404072,0
+IMAX.US,D,20070215,000000,4.09,4.35,4.05,4.34,743857,0
+IMAX.US,D,20070216,000000,4.31,4.6,4.22,4.58,1009753,0
+IMAX.US,D,20070220,000000,4.65,4.69,4.45,4.5,687044,0
+IMAX.US,D,20070221,000000,4.5,4.65,4.49,4.61,480237,0
+IMAX.US,D,20070222,000000,4.61,4.65,4.55,4.62,311250,0
+IMAX.US,D,20070223,000000,4.57,4.7,4.56,4.63,364073,0
+IMAX.US,D,20070226,000000,4.7,4.77,4.65,4.75,406109,0
+IMAX.US,D,20070227,000000,4.65,4.74,4.4,4.47,668209,0
+IMAX.US,D,20070228,000000,4.51,4.59,4.48,4.57,455809,0
+IMAX.US,D,20070301,000000,4.46,4.52,4.25,4.43,439586,0
+IMAX.US,D,20070302,000000,4.46,4.5,4.3,4.37,224712,0
+IMAX.US,D,20070305,000000,4.31,4.45,4.21,4.3,437028,0
+IMAX.US,D,20070306,000000,4.42,4.45,4.29,4.3,511183,0
+IMAX.US,D,20070307,000000,4.4,4.4,4.26,4.32,608754,0
+IMAX.US,D,20070308,000000,4.36,4.55,4.35,4.52,583090,0
+IMAX.US,D,20070309,000000,4.6,4.65,4.5,4.62,321252,0
+IMAX.US,D,20070312,000000,4.9,5.1,4.85,5.08,1415511,0
+IMAX.US,D,20070313,000000,5.1,5.4,5.09,5.25,1200628,0
+IMAX.US,D,20070314,000000,5.25,5.29,4.85,5.28,688379,0
+IMAX.US,D,20070315,000000,5.29,5.29,4.95,4.99,807939,0
+IMAX.US,D,20070316,000000,4.8,5.12,4.75,5,1134997,0
+IMAX.US,D,20070319,000000,4.98,5.09,4.98,5.01,372365,0
+IMAX.US,D,20070320,000000,5.01,5.29,5.01,5.26,422856,0
+IMAX.US,D,20070321,000000,5.28,5.52,5.28,5.48,1000900,0
+IMAX.US,D,20070322,000000,5.5,5.5,5.36,5.4,412220,0
+IMAX.US,D,20070323,000000,5.42,5.47,5.31,5.36,372496,0
+IMAX.US,D,20070326,000000,5.35,5.44,5.25,5.4,267931,0
+IMAX.US,D,20070327,000000,5.4,5.43,5.35,5.38,192586,0
+IMAX.US,D,20070328,000000,5.38,5.4,5.29,5.37,217068,0
+IMAX.US,D,20070329,000000,5.16,5.19,4.88,5.04,971696,0
+IMAX.US,D,20070330,000000,4.92,5.12,4.91,5.04,561106,0
+IMAX.US,D,20070402,000000,5.03,5.14,5,5.12,122540,0
+IMAX.US,D,20070403,000000,5.14,5.14,4.91,5.02,430156,0
+IMAX.US,D,20070404,000000,4.98,5.13,4.95,5,511507,0
+IMAX.US,D,20070405,000000,4.88,4.98,4.81,4.87,335852,0
+IMAX.US,D,20070409,000000,4.86,4.88,4.35,4.38,1201892,0
+IMAX.US,D,20070410,000000,4.3,4.39,4.12,4.39,837294,0
+IMAX.US,D,20070411,000000,4.36,4.38,4.3,4.3,285365,0
+IMAX.US,D,20070412,000000,4.26,4.28,4.11,4.16,371021,0
+IMAX.US,D,20070413,000000,4.34,4.76,4.18,4.59,773864,0
+IMAX.US,D,20070416,000000,4.6,4.71,4.51,4.66,406605,0
+IMAX.US,D,20070417,000000,4.8,5.03,4.74,4.93,711391,0
+IMAX.US,D,20070418,000000,5,5.04,4.92,4.96,331356,0
+IMAX.US,D,20070419,000000,5.03,5.08,4.95,5.05,257582,0
+IMAX.US,D,20070420,000000,5.06,5.06,4.97,5.02,329119,0
+IMAX.US,D,20070423,000000,5.01,5.1,4.97,4.98,219364,0
+IMAX.US,D,20070424,000000,4.98,5.06,4.98,5.01,116220,0
+IMAX.US,D,20070425,000000,5.1,5.33,5.09,5.28,625535,0
+IMAX.US,D,20070426,000000,5.28,5.39,5.2,5.3,403965,0
+IMAX.US,D,20070427,000000,5.22,5.35,5.22,5.3,259038,0
+IMAX.US,D,20070430,000000,5.25,5.34,5.06,5.1,357504,0
+IMAX.US,D,20070501,000000,5.15,5.15,4.95,5.02,425658,0
+IMAX.US,D,20070502,000000,5.05,5.21,5.05,5.21,369053,0
+IMAX.US,D,20070503,000000,5.29,5.4,5.11,5.17,512689,0
+IMAX.US,D,20070504,000000,5.32,5.68,5.2,5.47,1338018,0
+IMAX.US,D,20070507,000000,5.64,5.65,5.22,5.31,659967,0
+IMAX.US,D,20070508,000000,5.35,5.45,5.24,5.42,376067,0
+IMAX.US,D,20070509,000000,5.42,5.42,5.22,5.35,238174,0
+IMAX.US,D,20070510,000000,5.23,5.31,5.12,5.2,210003,0
+IMAX.US,D,20070511,000000,5.11,5.17,4.97,5.02,394035,0
+IMAX.US,D,20070514,000000,5.13,5.13,4.94,4.94,211969,0
+IMAX.US,D,20070515,000000,4.96,5.02,4.93,4.95,433193,0
+IMAX.US,D,20070516,000000,5.01,5.04,4.88,4.95,492405,0
+IMAX.US,D,20070517,000000,5,5,4.92,4.95,534877,0
+IMAX.US,D,20070518,000000,5,5,4.92,4.95,465668,0
+IMAX.US,D,20070521,000000,4.91,4.93,4.51,4.51,622039,0
+IMAX.US,D,20070522,000000,4.55,4.93,4.55,4.83,428407,0
+IMAX.US,D,20070523,000000,4.89,4.89,4.7,4.72,264732,0
+IMAX.US,D,20070524,000000,4.75,4.83,4.58,4.63,238120,0
+IMAX.US,D,20070525,000000,4.76,4.77,4.55,4.67,196875,0
+IMAX.US,D,20070529,000000,4.64,4.64,4.38,4.46,442478,0
+IMAX.US,D,20070530,000000,4.41,4.58,4.41,4.52,375805,0
+IMAX.US,D,20070531,000000,4.52,4.55,4.44,4.5,168423,0
+IMAX.US,D,20070601,000000,4.5,4.56,4.5,4.52,336836,0
+IMAX.US,D,20070604,000000,4.54,4.54,4.5,4.53,151161,0
+IMAX.US,D,20070605,000000,4.53,4.56,4.48,4.5,182209,0
+IMAX.US,D,20070606,000000,4.47,4.5,4.37,4.38,270490,0
+IMAX.US,D,20070607,000000,4.37,4.43,4.27,4.29,238958,0
+IMAX.US,D,20070608,000000,4.3,4.36,4.22,4.3,370055,0
+IMAX.US,D,20070611,000000,4.29,4.33,4.26,4.27,292234,0
+IMAX.US,D,20070612,000000,4.3,4.3,4.17,4.18,308128,0
+IMAX.US,D,20070613,000000,4.23,4.25,4.05,4.16,276970,0
+IMAX.US,D,20070614,000000,4.25,4.25,4.17,4.19,154944,0
+IMAX.US,D,20070615,000000,4.19,4.26,4.18,4.22,125057,0
+IMAX.US,D,20070618,000000,4.27,4.27,4.2,4.25,106347,0
+IMAX.US,D,20070619,000000,4.25,4.39,4.22,4.3,350986,0
+IMAX.US,D,20070620,000000,4.29,4.37,4.28,4.37,257586,0
+IMAX.US,D,20070621,000000,4.35,4.39,4.3,4.31,116868,0
+IMAX.US,D,20070622,000000,4.39,4.39,4.17,4.17,187723,0
+IMAX.US,D,20070625,000000,4.2,4.25,4.15,4.19,139304,0
+IMAX.US,D,20070626,000000,4.19,4.39,4.19,4.36,339274,0
+IMAX.US,D,20070627,000000,4.39,4.39,4.2,4.32,226532,0
+IMAX.US,D,20070628,000000,4.32,4.33,4.24,4.24,117207,0
+IMAX.US,D,20070629,000000,4.24,4.3,4.2,4.22,127844,0
+IMAX.US,D,20070702,000000,4.32,4.35,4.1,4.32,310750,0
+IMAX.US,D,20070703,000000,4.21,4.34,4.15,4.2,182510,0
+IMAX.US,D,20070705,000000,4.18,4.36,4.17,4.25,348686,0
+IMAX.US,D,20070706,000000,4.3,4.33,4.26,4.26,198866,0
+IMAX.US,D,20070709,000000,4.26,4.3,4.26,4.26,153025,0
+IMAX.US,D,20070710,000000,4.21,4.72,4.21,4.63,725887,0
+IMAX.US,D,20070711,000000,4.6,4.69,4.42,4.48,585175,0
+IMAX.US,D,20070712,000000,4.56,4.56,4.43,4.43,167318,0
+IMAX.US,D,20070713,000000,4.55,4.55,4.44,4.44,159892,0
+IMAX.US,D,20070716,000000,4.57,4.65,4.44,4.55,417259,0
+IMAX.US,D,20070717,000000,4.51,4.66,4.48,4.5,226411,0
+IMAX.US,D,20070718,000000,4.5,4.55,4.41,4.44,285051,0
+IMAX.US,D,20070719,000000,4.45,4.5,4.36,4.4,251793,0
+IMAX.US,D,20070720,000000,4.85,4.98,4.54,4.85,1593697,0
+IMAX.US,D,20070723,000000,5.08,5.21,4.9,4.98,1073523,0
+IMAX.US,D,20070724,000000,5.03,5.03,4.87,4.9,401573,0
+IMAX.US,D,20070725,000000,4.97,5.14,4.82,5.04,673863,0
+IMAX.US,D,20070726,000000,5.07,5.07,4.89,4.99,349998,0
+IMAX.US,D,20070727,000000,4.98,4.98,4.76,4.85,240611,0
+IMAX.US,D,20070730,000000,4.88,5.06,4.83,5.06,373341,0
+IMAX.US,D,20070731,000000,5.09,5.17,4.99,5.04,330353,0
+IMAX.US,D,20070801,000000,5.05,5.11,4.93,4.96,909324,0
+IMAX.US,D,20070802,000000,4.94,5.01,4.78,4.84,296220,0
+IMAX.US,D,20070803,000000,4.87,5,4.8,4.82,455250,0
+IMAX.US,D,20070806,000000,4.75,4.8,4.5,4.66,197138,0
+IMAX.US,D,20070807,000000,4.61,4.7,4.59,4.65,150252,0
+IMAX.US,D,20070808,000000,4.65,4.75,4.63,4.75,307817,0
+IMAX.US,D,20070809,000000,4.53,4.69,4.36,4.42,631816,0
+IMAX.US,D,20070810,000000,4.1,4.18,3.78,3.85,1519619,0
+IMAX.US,D,20070813,000000,4.03,4.1,3.85,4.08,527541,0
+IMAX.US,D,20070814,000000,4.06,4.21,3.81,4.18,423840,0
+IMAX.US,D,20070815,000000,4.15,4.15,3.87,3.95,334630,0
+IMAX.US,D,20070816,000000,3.89,3.94,3.75,3.84,251482,0
+IMAX.US,D,20070817,000000,3.95,4.01,3.82,3.94,217763,0
+IMAX.US,D,20070820,000000,3.95,3.99,3.81,3.81,143204,0
+IMAX.US,D,20070821,000000,3.8,3.84,3.76,3.78,152469,0
+IMAX.US,D,20070822,000000,3.9,3.9,3.72,3.72,170150,0
+IMAX.US,D,20070823,000000,3.97,3.97,3.81,3.89,258478,0
+IMAX.US,D,20070824,000000,3.87,4.03,3.87,3.99,322439,0
+IMAX.US,D,20070827,000000,4.1,4.41,4.05,4.27,609842,0
+IMAX.US,D,20070828,000000,4.26,4.6,4.23,4.33,719269,0
+IMAX.US,D,20070829,000000,4.4,4.78,4.35,4.71,516501,0
+IMAX.US,D,20070830,000000,4.63,4.76,4.48,4.66,489260,0
+IMAX.US,D,20070831,000000,4.74,4.76,4.55,4.66,477809,0
+IMAX.US,D,20070904,000000,4.69,4.73,4.5,4.56,390809,0
+IMAX.US,D,20070905,000000,4.5,4.82,4.39,4.77,289720,0
+IMAX.US,D,20070906,000000,4.7,4.8,4.65,4.67,123495,0
+IMAX.US,D,20070907,000000,4.63,4.69,4.45,4.46,149468,0
+IMAX.US,D,20070910,000000,4.56,4.56,4.29,4.32,130412,0
+IMAX.US,D,20070911,000000,4.37,4.39,4.09,4.14,133578,0
+IMAX.US,D,20070912,000000,4.19,4.19,3.98,4.06,271188,0
+IMAX.US,D,20070913,000000,4.19,4.19,4.09,4.15,93571,0
+IMAX.US,D,20070914,000000,4.12,4.19,4.1,4.15,98238,0
+IMAX.US,D,20070917,000000,4.11,4.17,3.87,3.87,204017,0
+IMAX.US,D,20070918,000000,3.96,4.2,3.96,4.14,182223,0
+IMAX.US,D,20070919,000000,4.28,4.41,4.19,4.22,241785,0
+IMAX.US,D,20070920,000000,4.19,4.26,4.07,4.14,75904,0
+IMAX.US,D,20070921,000000,4.11,4.2,4.11,4.16,80101,0
+IMAX.US,D,20070924,000000,4.2,4.21,4.14,4.2,81926,0
+IMAX.US,D,20070925,000000,4.22,4.22,4.09,4.11,106237,0
+IMAX.US,D,20070926,000000,4.11,4.12,4.03,4.04,132431,0
+IMAX.US,D,20070927,000000,4.02,4.16,4.02,4.12,208478,0
+IMAX.US,D,20070928,000000,4.09,4.22,4.08,4.2,106192,0
+IMAX.US,D,20071001,000000,4.17,4.26,4.17,4.23,119795,0
+IMAX.US,D,20071002,000000,4.29,4.55,4.21,4.5,245107,0
+IMAX.US,D,20071003,000000,4.46,4.57,4.39,4.55,105108,0
+IMAX.US,D,20071004,000000,4.52,4.58,4.47,4.56,121067,0
+IMAX.US,D,20071005,000000,4.6,5.08,4.35,4.86,964420,0
+IMAX.US,D,20071008,000000,4.8,4.86,4.69,4.71,181743,0
+IMAX.US,D,20071009,000000,4.69,4.85,4.61,4.72,274718,0
+IMAX.US,D,20071010,000000,4.75,4.75,4.58,4.68,104955,0
+IMAX.US,D,20071011,000000,4.66,4.67,4.55,4.6,112385,0
+IMAX.US,D,20071012,000000,4.69,4.69,4.52,4.54,103257,0
+IMAX.US,D,20071015,000000,4.57,4.58,4.37,4.43,94167,0
+IMAX.US,D,20071016,000000,4.5,4.54,4.35,4.37,91634,0
+IMAX.US,D,20071017,000000,4.61,4.65,4.5,4.52,126001,0
+IMAX.US,D,20071018,000000,4.56,4.61,4.43,4.45,85122,0
+IMAX.US,D,20071019,000000,4.48,4.48,4.28,4.31,97149,0
+IMAX.US,D,20071022,000000,4.5,4.77,4.36,4.63,304875,0
+IMAX.US,D,20071023,000000,4.68,4.73,4.51,4.64,130073,0
+IMAX.US,D,20071024,000000,4.68,4.71,4.47,4.61,117069,0
+IMAX.US,D,20071025,000000,4.66,4.66,4.5,4.65,103626,0
+IMAX.US,D,20071026,000000,4.62,4.82,4.58,4.78,218168,0
+IMAX.US,D,20071029,000000,4.76,4.8,4.69,4.77,104430,0
+IMAX.US,D,20071030,000000,4.86,5.2,4.85,5.15,671176,0
+IMAX.US,D,20071031,000000,5.14,5.2,5,5.15,405322,0
+IMAX.US,D,20071101,000000,5.1,5.22,5,5.18,262173,0
+IMAX.US,D,20071102,000000,5.18,5.24,5.13,5.2,173098,0
+IMAX.US,D,20071105,000000,5.14,5.18,4.8,4.83,172855,0
+IMAX.US,D,20071106,000000,4.8,4.88,4.7,4.76,71090,0
+IMAX.US,D,20071107,000000,4.7,4.87,4.6,4.76,87213,0
+IMAX.US,D,20071108,000000,4.7,4.7,4.4,4.43,283424,0
+IMAX.US,D,20071109,000000,4.4,4.4,4.13,4.34,235920,0
+IMAX.US,D,20071112,000000,4.34,4.34,4.05,4.15,110122,0
+IMAX.US,D,20071113,000000,4.13,4.43,4.08,4.35,372294,0
+IMAX.US,D,20071114,000000,4.73,4.8,4.39,4.51,455403,0
+IMAX.US,D,20071115,000000,4.6,4.68,4.5,4.54,91836,0
+IMAX.US,D,20071116,000000,4.53,4.66,4.51,4.66,166469,0
+IMAX.US,D,20071119,000000,4.75,4.79,4.55,4.65,180875,0
+IMAX.US,D,20071120,000000,4.75,5.02,4.7,4.81,395600,0
+IMAX.US,D,20071121,000000,4.8,4.88,4.69,4.8,106197,0
+IMAX.US,D,20071123,000000,4.87,4.98,4.77,4.98,98019,0
+IMAX.US,D,20071126,000000,5,5,4.65,4.7,175135,0
+IMAX.US,D,20071127,000000,4.7,4.8,4.52,4.52,124222,0
+IMAX.US,D,20071128,000000,4.54,4.75,4.54,4.67,130247,0
+IMAX.US,D,20071129,000000,4.63,4.71,4.41,4.55,156422,0
+IMAX.US,D,20071130,000000,4.56,4.78,4.56,4.68,157531,0
+IMAX.US,D,20071203,000000,4.7,4.76,4.63,4.64,189445,0
+IMAX.US,D,20071204,000000,4.59,4.59,4.41,4.48,161774,0
+IMAX.US,D,20071205,000000,4.48,4.7,4.48,4.63,110049,0
+IMAX.US,D,20071206,000000,4.6,4.67,4.52,4.64,83587,0
+IMAX.US,D,20071207,000000,6.36,7.94,6.35,7.32,9169818,0
+IMAX.US,D,20071210,000000,7.01,7.2,6.53,6.7,1934768,0
+IMAX.US,D,20071211,000000,6.73,6.95,6.39,6.54,702614,0
+IMAX.US,D,20071212,000000,6.67,6.7,6.05,6.38,1044262,0
+IMAX.US,D,20071213,000000,6.49,6.7,6.35,6.35,642789,0
+IMAX.US,D,20071214,000000,6.35,6.63,6.35,6.61,520498,0
+IMAX.US,D,20071217,000000,6.63,7.07,6.6,6.84,603170,0
+IMAX.US,D,20071218,000000,7.04,7.19,6.73,6.86,605718,0
+IMAX.US,D,20071219,000000,6.72,7.04,6.61,6.89,326454,0
+IMAX.US,D,20071220,000000,6.82,6.82,6.51,6.68,381991,0
+IMAX.US,D,20071221,000000,6.7,6.83,6.63,6.83,418125,0
+IMAX.US,D,20071224,000000,6.91,6.91,6.51,6.74,250564,0
+IMAX.US,D,20071226,000000,6.65,6.8,6.61,6.74,187265,0
+IMAX.US,D,20071227,000000,6.74,6.83,6.6,6.7,172409,0
+IMAX.US,D,20071228,000000,6.75,6.82,6.58,6.62,196842,0
+IMAX.US,D,20071231,000000,6.58,6.82,6.5,6.82,215739,0
+IMAX.US,D,20080102,000000,6.8,6.8,6.42,6.42,924716,0
+IMAX.US,D,20080103,000000,6.55,6.59,6.27,6.38,325318,0
+IMAX.US,D,20080104,000000,6.46,6.46,5.89,5.98,506248,0
+IMAX.US,D,20080107,000000,6.2,6.28,6,6.12,655503,0
+IMAX.US,D,20080108,000000,6.2,6.21,6.02,6.07,254028,0
+IMAX.US,D,20080109,000000,6.1,6.14,5.56,5.87,442672,0
+IMAX.US,D,20080110,000000,6.05,6.1,5.8,5.92,325731,0
+IMAX.US,D,20080111,000000,5.94,5.96,5.75,5.83,139445,0
+IMAX.US,D,20080114,000000,5.83,5.83,5.46,5.61,372661,0
+IMAX.US,D,20080115,000000,5.56,5.62,5.27,5.38,248050,0
+IMAX.US,D,20080116,000000,5.45,5.64,5.33,5.57,226365,0
+IMAX.US,D,20080117,000000,5.7,6.17,5.68,6.07,582904,0
+IMAX.US,D,20080118,000000,6,6.15,5.86,6.1,362199,0
+IMAX.US,D,20080122,000000,5.31,6.08,5.31,5.92,409675,0
+IMAX.US,D,20080123,000000,5.97,5.97,5.63,5.9,204929,0
+IMAX.US,D,20080124,000000,5.9,5.91,5.8,5.86,450223,0
+IMAX.US,D,20080125,000000,5.9,5.91,5.82,5.9,384109,0
+IMAX.US,D,20080128,000000,5.9,6,5.81,5.87,286690,0
+IMAX.US,D,20080129,000000,5.84,6.71,5.84,6.7,1080788,0
+IMAX.US,D,20080130,000000,6.7,6.8,6.51,6.71,600647,0
+IMAX.US,D,20080131,000000,6.57,6.84,6.45,6.78,305696,0
+IMAX.US,D,20080201,000000,6.83,7.36,6.8,7.23,518959,0
+IMAX.US,D,20080204,000000,7.19,7.19,6.92,7.07,308832,0
+IMAX.US,D,20080205,000000,6.89,7.07,6.78,6.81,208103,0
+IMAX.US,D,20080206,000000,6.83,6.94,6.75,6.82,139045,0
+IMAX.US,D,20080207,000000,6.82,6.86,6.7,6.83,166785,0
+IMAX.US,D,20080208,000000,6.79,7.1,6.76,7.09,223403,0
+IMAX.US,D,20080211,000000,7.05,7.1,6.99,7.03,150989,0
+IMAX.US,D,20080212,000000,7.03,7.2,6.6,7.05,647317,0
+IMAX.US,D,20080213,000000,7.07,7.15,7,7.15,144835,0
+IMAX.US,D,20080214,000000,7.13,7.27,7.04,7.27,170460,0
+IMAX.US,D,20080215,000000,7.18,7.32,7.11,7.25,269831,0
+IMAX.US,D,20080219,000000,7.26,7.36,7,7.33,406494,0
+IMAX.US,D,20080220,000000,7.3,7.39,7.14,7.34,129560,0
+IMAX.US,D,20080221,000000,7.39,7.39,7.14,7.23,116933,0
+IMAX.US,D,20080222,000000,7.18,7.18,6.95,7.04,112363,0
+IMAX.US,D,20080225,000000,7.06,7.08,6.8,6.92,128701,0
+IMAX.US,D,20080226,000000,6.92,7.05,6.88,6.94,86733,0
+IMAX.US,D,20080227,000000,6.98,6.99,6.75,6.78,104416,0
+IMAX.US,D,20080228,000000,6.77,6.78,6.61,6.63,87220,0
+IMAX.US,D,20080229,000000,6.54,6.6,6.25,6.36,201523,0
+IMAX.US,D,20080303,000000,6.29,6.47,6.2,6.32,136572,0
+IMAX.US,D,20080304,000000,6.37,6.41,6.16,6.39,94898,0
+IMAX.US,D,20080305,000000,6.45,6.46,6.32,6.4,105309,0
+IMAX.US,D,20080306,000000,6.4,6.4,6,6.04,106824,0
+IMAX.US,D,20080307,000000,6.02,6.35,6,6.35,126640,0
+IMAX.US,D,20080310,000000,6.53,6.91,6.47,6.47,260240,0
+IMAX.US,D,20080311,000000,6.55,6.73,6.48,6.69,206981,0
+IMAX.US,D,20080312,000000,6.87,6.9,6.49,6.85,183574,0
+IMAX.US,D,20080313,000000,6.62,6.8,6.6,6.74,356842,0
+IMAX.US,D,20080314,000000,6.65,6.83,6.4,6.62,239493,0
+IMAX.US,D,20080317,000000,6.5,6.56,6.3,6.55,282217,0
+IMAX.US,D,20080318,000000,6.84,6.84,6.23,6.52,221263,0
+IMAX.US,D,20080319,000000,6.43,6.57,6.24,6.25,169008,0
+IMAX.US,D,20080320,000000,6.34,6.34,6.17,6.28,97143,0
+IMAX.US,D,20080324,000000,6.52,7.19,6.52,6.9,512486,0
+IMAX.US,D,20080325,000000,6.9,7.2,6.8,7.17,198408,0
+IMAX.US,D,20080326,000000,7.14,7.2,7.02,7.04,103927,0
+IMAX.US,D,20080327,000000,7.2,7.34,7.06,7.18,236191,0
+IMAX.US,D,20080328,000000,7.18,7.3,6.91,6.93,127499,0
+IMAX.US,D,20080331,000000,7,7.16,6.89,6.97,89617,0
+IMAX.US,D,20080401,000000,7.15,7.2,6.85,6.98,172507,0
+IMAX.US,D,20080402,000000,7.09,7.09,6.85,7.01,92108,0
+IMAX.US,D,20080403,000000,7.01,7.09,6.85,7.01,107492,0
+IMAX.US,D,20080404,000000,7,7.15,6.97,7.09,130850,0
+IMAX.US,D,20080407,000000,7.09,7.14,6.94,7.1,60712,0
+IMAX.US,D,20080408,000000,7.03,7.18,6.85,6.86,129837,0
+IMAX.US,D,20080409,000000,6.96,7.08,6.93,6.93,85266,0
+IMAX.US,D,20080410,000000,6.98,7.05,6.88,6.9,43842,0
+IMAX.US,D,20080411,000000,7.01,7.07,6.85,6.98,128664,0
+IMAX.US,D,20080414,000000,6.95,7.15,6.69,6.69,200803,0
+IMAX.US,D,20080415,000000,6.97,6.97,6.55,6.6,162828,0
+IMAX.US,D,20080416,000000,6.67,6.92,6.56,6.9,307603,0
+IMAX.US,D,20080417,000000,6.57,6.8,6.56,6.77,346658,0
+IMAX.US,D,20080418,000000,6.92,7.04,6.72,6.76,265398,0
+IMAX.US,D,20080421,000000,6.74,6.89,6.68,6.8,62924,0
+IMAX.US,D,20080422,000000,6.75,6.83,6.61,6.62,89848,0
+IMAX.US,D,20080423,000000,6.61,6.71,6.59,6.67,29281,0
+IMAX.US,D,20080424,000000,6.68,6.71,6.51,6.68,96949,0
+IMAX.US,D,20080425,000000,6.67,6.67,6.57,6.58,44437,0
+IMAX.US,D,20080428,000000,6.55,6.66,6.51,6.55,73978,0
+IMAX.US,D,20080429,000000,6.55,6.6,6.45,6.52,67475,0
+IMAX.US,D,20080430,000000,6.46,6.64,6.46,6.62,81081,0
+IMAX.US,D,20080501,000000,6.69,6.74,6.53,6.69,44156,0
+IMAX.US,D,20080502,000000,6.72,6.75,6.61,6.63,68877,0
+IMAX.US,D,20080505,000000,6.66,6.74,6.65,6.68,81516,0
+IMAX.US,D,20080506,000000,6.75,7.53,6.75,7.11,494439,0
+IMAX.US,D,20080507,000000,7.39,7.39,7.02,7.15,201046,0
+IMAX.US,D,20080508,000000,7.19,7.19,6.95,6.96,111213,0
+IMAX.US,D,20080509,000000,7.31,7.36,6.95,7.22,630309,0
+IMAX.US,D,20080512,000000,7,7.36,6.95,7.09,234901,0
+IMAX.US,D,20080513,000000,6.95,7.32,6.95,7.11,215586,0
+IMAX.US,D,20080514,000000,7.17,7.17,7,7.06,112736,0
+IMAX.US,D,20080515,000000,7.07,7.26,6.98,7.25,208806,0
+IMAX.US,D,20080516,000000,7.25,7.74,7.2,7.49,440759,0
+IMAX.US,D,20080519,000000,7.47,7.69,7.32,7.38,145473,0
+IMAX.US,D,20080520,000000,7.37,7.37,7.16,7.23,129458,0
+IMAX.US,D,20080521,000000,7.26,7.3,7,7.03,122297,0
+IMAX.US,D,20080522,000000,7.03,7.19,7.01,7.14,363520,0
+IMAX.US,D,20080523,000000,7.1,7.22,7.05,7.15,82687,0
+IMAX.US,D,20080527,000000,7.05,7.2,7.04,7.08,70283,0
+IMAX.US,D,20080528,000000,7.08,7.24,7.08,7.18,48473,0
+IMAX.US,D,20080529,000000,7.34,7.44,7.24,7.3,174353,0
+IMAX.US,D,20080530,000000,7.32,7.38,7.13,7.23,99608,0
+IMAX.US,D,20080602,000000,7.3,7.3,7.05,7.11,66461,0
+IMAX.US,D,20080603,000000,7.23,7.31,7.19,7.29,95508,0
+IMAX.US,D,20080604,000000,7.24,7.49,7.24,7.49,149202,0
+IMAX.US,D,20080605,000000,7.49,7.65,7.42,7.59,181294,0
+IMAX.US,D,20080606,000000,7.6,7.6,7.32,7.45,169238,0
+IMAX.US,D,20080609,000000,7.43,7.49,7.23,7.38,112812,0
+IMAX.US,D,20080610,000000,7.45,7.45,7.2,7.21,76297,0
+IMAX.US,D,20080611,000000,7.35,7.35,6.98,7.07,300406,0
+IMAX.US,D,20080612,000000,7.19,7.26,7,7.03,107170,0
+IMAX.US,D,20080613,000000,7.11,7.25,7.03,7.08,86535,0
+IMAX.US,D,20080616,000000,7.03,7.2,7.02,7.17,119067,0
+IMAX.US,D,20080617,000000,7.16,7.33,7.15,7.26,96000,0
+IMAX.US,D,20080618,000000,7.21,7.41,7.2,7.39,119044,0
+IMAX.US,D,20080619,000000,7.55,7.63,7.29,7.31,179426,0
+IMAX.US,D,20080620,000000,7.54,7.54,7.12,7.16,95083,0
+IMAX.US,D,20080623,000000,7.11,7.28,7.04,7.14,86893,0
+IMAX.US,D,20080624,000000,7.16,7.16,7,7.02,105229,0
+IMAX.US,D,20080625,000000,7.03,7.17,7.01,7.11,166816,0
+IMAX.US,D,20080626,000000,7.02,7.1,6.52,6.57,308923,0
+IMAX.US,D,20080627,000000,6.51,6.78,6.51,6.61,101953,0
+IMAX.US,D,20080630,000000,6.57,6.92,6.57,6.84,176017,0
+IMAX.US,D,20080701,000000,6.75,6.89,6.61,6.76,65610,0
+IMAX.US,D,20080702,000000,6.77,6.91,6.3,6.51,338153,0
+IMAX.US,D,20080703,000000,6.5,6.56,6.29,6.29,98251,0
+IMAX.US,D,20080707,000000,6.36,6.53,6.36,6.47,155381,0
+IMAX.US,D,20080708,000000,6.51,6.55,6.31,6.49,102061,0
+IMAX.US,D,20080709,000000,6.5,6.73,6.5,6.61,114115,0
+IMAX.US,D,20080710,000000,6.71,6.88,6.58,6.67,110995,0
+IMAX.US,D,20080711,000000,6.6,6.68,6.4,6.56,111659,0
+IMAX.US,D,20080714,000000,6.65,6.73,6.57,6.73,96767,0
+IMAX.US,D,20080715,000000,6.73,6.77,6.55,6.6,130887,0
+IMAX.US,D,20080716,000000,6.61,6.92,6.6,6.88,115529,0
+IMAX.US,D,20080717,000000,7.04,7.41,6.95,7.37,334246,0
+IMAX.US,D,20080718,000000,7.49,8.28,7.42,7.76,1485132,0
+IMAX.US,D,20080721,000000,8.09,8.09,7.7,7.77,547029,0
+IMAX.US,D,20080722,000000,7.76,7.89,7.5,7.79,273153,0
+IMAX.US,D,20080723,000000,7.82,7.86,7.6,7.79,199707,0
+IMAX.US,D,20080724,000000,7.76,7.82,7.61,7.66,131788,0
+IMAX.US,D,20080725,000000,7.81,7.88,7.56,7.73,314502,0
+IMAX.US,D,20080728,000000,7.76,7.93,7.66,7.66,189608,0
+IMAX.US,D,20080729,000000,7.56,7.88,7.52,7.54,154395,0
+IMAX.US,D,20080730,000000,7.7,7.73,7.5,7.64,92149,0
+IMAX.US,D,20080731,000000,7.8,7.8,7.62,7.69,142864,0
+IMAX.US,D,20080801,000000,7.67,7.68,7.51,7.59,82423,0
+IMAX.US,D,20080804,000000,7.58,7.82,7.51,7.52,284397,0
+IMAX.US,D,20080805,000000,7.59,7.8,7.54,7.66,202951,0
+IMAX.US,D,20080806,000000,7.7,7.89,7.5,7.83,432136,0
+IMAX.US,D,20080807,000000,7.38,7.69,7.1,7.5,555276,0
+IMAX.US,D,20080808,000000,7.44,7.46,7.31,7.36,192685,0
+IMAX.US,D,20080811,000000,7.49,7.63,7.39,7.59,233889,0
+IMAX.US,D,20080812,000000,7.54,7.59,7.35,7.39,152812,0
+IMAX.US,D,20080813,000000,7.38,7.39,7.25,7.29,129760,0
+IMAX.US,D,20080814,000000,7.23,7.51,7.23,7.48,135758,0
+IMAX.US,D,20080815,000000,7.36,7.49,7.27,7.36,149739,0
+IMAX.US,D,20080818,000000,7.36,7.37,7.25,7.3,117127,0
+IMAX.US,D,20080819,000000,7.23,7.33,7.06,7.09,70258,0
+IMAX.US,D,20080820,000000,7.07,7.14,7,7.09,115026,0
+IMAX.US,D,20080821,000000,7.01,7.13,7,7.04,86333,0
+IMAX.US,D,20080822,000000,7.04,7.07,6.99,7.06,58401,0
+IMAX.US,D,20080825,000000,7.03,7.04,6.8,6.87,98908,0
+IMAX.US,D,20080826,000000,6.93,6.93,6.77,6.84,106673,0
+IMAX.US,D,20080827,000000,6.81,7.14,6.78,7.05,251230,0
+IMAX.US,D,20080828,000000,7.06,7.13,7.05,7.12,41454,0
+IMAX.US,D,20080829,000000,7.06,7.24,7.06,7.23,65953,0
+IMAX.US,D,20080902,000000,7.34,7.34,7.01,7.14,81749,0
+IMAX.US,D,20080903,000000,7.09,7.2,7.02,7.16,90891,0
+IMAX.US,D,20080904,000000,7.06,7.07,6.96,7.07,52133,0
+IMAX.US,D,20080905,000000,6.97,7.07,6.94,7.02,157095,0
+IMAX.US,D,20080908,000000,7.15,7.15,7.03,7.06,117366,0
+IMAX.US,D,20080909,000000,7,7.05,6.65,6.74,175701,0
+IMAX.US,D,20080910,000000,6.74,6.75,6.38,6.63,295912,0
+IMAX.US,D,20080911,000000,6.57,6.58,6.32,6.45,236958,0
+IMAX.US,D,20080912,000000,6.42,6.78,6.4,6.77,135003,0
+IMAX.US,D,20080915,000000,6.59,6.83,6.51,6.65,161181,0
+IMAX.US,D,20080916,000000,6.76,6.76,6.31,6.54,325714,0
+IMAX.US,D,20080917,000000,6.51,6.56,6.1,6.26,229996,0
+IMAX.US,D,20080918,000000,6.3,6.79,6.3,6.71,217353,0
+IMAX.US,D,20080919,000000,6.85,6.99,6.68,6.86,182367,0
+IMAX.US,D,20080922,000000,6.88,7.5,6.45,6.51,509192,0
+IMAX.US,D,20080923,000000,6.65,6.7,6.46,6.47,102564,0
+IMAX.US,D,20080924,000000,6.48,6.7,6.48,6.53,79937,0
+IMAX.US,D,20080925,000000,6.51,6.7,6.45,6.55,149734,0
+IMAX.US,D,20080926,000000,6.39,6.56,6.31,6.5,91891,0
+IMAX.US,D,20080929,000000,6.36,6.38,5.58,5.99,292534,0
+IMAX.US,D,20080930,000000,5.67,6.02,5.66,5.92,227126,0
+IMAX.US,D,20081001,000000,5.9,5.94,5.66,5.75,103724,0
+IMAX.US,D,20081002,000000,5.72,5.79,5.31,5.33,136298,0
+IMAX.US,D,20081003,000000,5.4,5.4,4.62,4.71,321578,0
+IMAX.US,D,20081006,000000,4.71,4.89,3.85,3.99,536307,0
+IMAX.US,D,20081007,000000,4.18,4.33,3.62,3.65,282713,0
+IMAX.US,D,20081008,000000,3.6,3.87,3.45,3.5,244671,0
+IMAX.US,D,20081009,000000,3.62,3.62,3.2,3.34,154677,0
+IMAX.US,D,20081010,000000,3.2,3.71,2.7,3.41,361843,0
+IMAX.US,D,20081013,000000,3.66,4.04,3.6,4.01,172570,0
+IMAX.US,D,20081014,000000,4.28,4.29,3.7,3.91,148573,0
+IMAX.US,D,20081015,000000,3.75,3.76,3.49,3.55,124654,0
+IMAX.US,D,20081016,000000,3.49,3.83,3.34,3.42,297794,0
+IMAX.US,D,20081017,000000,3.36,3.55,3.36,3.48,99861,0
+IMAX.US,D,20081020,000000,3.61,3.66,3.47,3.49,44125,0
+IMAX.US,D,20081021,000000,3.51,3.68,3.45,3.65,99396,0
+IMAX.US,D,20081022,000000,3.63,3.63,3.5,3.51,46332,0
+IMAX.US,D,20081023,000000,3.58,3.63,3.25,3.41,207520,0
+IMAX.US,D,20081024,000000,3.2,3.29,3.04,3.23,69857,0
+IMAX.US,D,20081027,000000,3.22,3.22,3.02,3.1,71506,0
+IMAX.US,D,20081028,000000,3.26,3.26,2.95,3.19,84903,0
+IMAX.US,D,20081029,000000,3.21,3.5,3.19,3.39,129535,0
+IMAX.US,D,20081030,000000,3.45,3.45,3.07,3.17,215980,0
+IMAX.US,D,20081031,000000,3.11,3.35,3.07,3.14,148185,0
+IMAX.US,D,20081103,000000,3.29,3.4,3.03,3.09,295123,0
+IMAX.US,D,20081104,000000,3.15,3.35,3.15,3.35,218102,0
+IMAX.US,D,20081105,000000,3.35,3.35,3.19,3.25,143835,0
+IMAX.US,D,20081106,000000,3.16,3.55,3.16,3.44,309300,0
+IMAX.US,D,20081107,000000,3.7,3.7,3.19,3.29,207276,0
+IMAX.US,D,20081110,000000,3.33,3.43,3.23,3.37,130351,0
+IMAX.US,D,20081111,000000,3.29,3.29,3.1,3.26,145235,0
+IMAX.US,D,20081112,000000,3.13,3.21,3.05,3.06,58333,0
+IMAX.US,D,20081113,000000,3.05,3.3,3.05,3.28,82374,0
+IMAX.US,D,20081114,000000,3.16,3.45,3.16,3.45,119792,0
+IMAX.US,D,20081117,000000,3.36,3.53,3.17,3.45,227657,0
+IMAX.US,D,20081118,000000,3.49,3.52,3.18,3.21,82947,0
+IMAX.US,D,20081119,000000,3.23,3.43,3.2,3.27,115214,0
+IMAX.US,D,20081120,000000,3.33,3.33,2.89,2.92,188836,0
+IMAX.US,D,20081121,000000,3,3.06,2.41,2.55,552499,0
+IMAX.US,D,20081124,000000,2.6,2.71,2.52,2.7,226990,0
+IMAX.US,D,20081125,000000,2.8,2.85,2.77,2.81,153908,0
+IMAX.US,D,20081126,000000,2.76,2.86,2.76,2.85,118484,0
+IMAX.US,D,20081128,000000,2.8,2.9,2.78,2.9,53653,0
+IMAX.US,D,20081201,000000,2.89,2.9,2.76,2.83,125813,0
+IMAX.US,D,20081202,000000,2.85,2.85,2.68,2.81,133565,0
+IMAX.US,D,20081203,000000,2.72,2.8,2.7,2.73,119457,0
+IMAX.US,D,20081204,000000,2.75,2.85,2.7,2.76,150643,0
+IMAX.US,D,20081205,000000,2.78,2.8,2.66,2.8,82295,0
+IMAX.US,D,20081208,000000,2.85,2.85,2.67,2.7,349019,0
+IMAX.US,D,20081209,000000,2.69,2.71,2.6,2.61,96706,0
+IMAX.US,D,20081210,000000,2.65,2.78,2.65,2.75,96829,0
+IMAX.US,D,20081211,000000,2.75,2.87,2.68,2.81,287594,0
+IMAX.US,D,20081212,000000,2.81,2.88,2.67,2.88,158626,0
+IMAX.US,D,20081215,000000,2.85,2.88,2.67,2.7,191969,0
+IMAX.US,D,20081216,000000,2.83,2.99,2.73,2.87,254779,0
+IMAX.US,D,20081217,000000,2.9,3.1,2.87,2.98,175207,0
+IMAX.US,D,20081218,000000,2.96,3.07,2.85,2.92,68963,0
+IMAX.US,D,20081219,000000,2.94,3.4,2.91,3.37,240604,0
+IMAX.US,D,20081222,000000,3.4,3.44,3.21,3.37,154768,0
+IMAX.US,D,20081223,000000,3.36,4.25,3.36,3.96,601917,0
+IMAX.US,D,20081224,000000,3.96,4.22,3.84,3.9,110620,0
+IMAX.US,D,20081226,000000,3.94,4.11,3.8,4.01,203593,0
+IMAX.US,D,20081229,000000,4.04,4.11,3.96,4.09,135652,0
+IMAX.US,D,20081230,000000,4.15,4.72,4.11,4.58,453509,0
+IMAX.US,D,20081231,000000,4.64,4.7,4.3,4.46,341967,0
+IMAX.US,D,20090102,000000,4.47,4.89,4.47,4.59,297278,0
+IMAX.US,D,20090105,000000,4.65,4.68,4.4,4.53,222866,0
+IMAX.US,D,20090106,000000,4.53,5.07,4.5,4.88,519955,0
+IMAX.US,D,20090107,000000,4.89,4.92,4.41,4.53,395941,0
+IMAX.US,D,20090108,000000,4.69,4.8,4.53,4.65,188156,0
+IMAX.US,D,20090109,000000,4.81,4.83,4.54,4.69,192736,0
+IMAX.US,D,20090112,000000,4.74,4.75,4.52,4.61,163228,0
+IMAX.US,D,20090113,000000,4.54,4.68,4.5,4.52,191965,0
+IMAX.US,D,20090114,000000,4.52,4.53,4.12,4.26,310315,0
+IMAX.US,D,20090115,000000,4.2,4.57,3.96,4.4,333040,0
+IMAX.US,D,20090116,000000,4.45,4.81,4.45,4.7,250039,0
+IMAX.US,D,20090120,000000,4.77,4.77,4.39,4.46,179858,0
+IMAX.US,D,20090121,000000,4.54,4.78,4.44,4.75,155001,0
+IMAX.US,D,20090122,000000,4.52,4.98,4.37,4.94,149404,0
+IMAX.US,D,20090123,000000,4.89,4.96,4.73,4.9,101803,0
+IMAX.US,D,20090126,000000,4.99,5.07,4.85,5.07,179758,0
+IMAX.US,D,20090127,000000,5.02,5.25,4.95,5.21,232688,0
+IMAX.US,D,20090128,000000,5.21,5.49,5.21,5.49,131180,0
+IMAX.US,D,20090129,000000,5.41,5.41,5.05,5.14,109779,0
+IMAX.US,D,20090130,000000,5.23,5.29,4.7,4.75,235879,0
+IMAX.US,D,20090202,000000,4.78,4.92,4.5,4.89,109471,0
+IMAX.US,D,20090203,000000,4.82,5.02,4.7,5,43510,0
+IMAX.US,D,20090204,000000,4.94,5.14,4.9,4.95,51689,0
+IMAX.US,D,20090205,000000,5,5.11,4.85,5.06,88245,0
+IMAX.US,D,20090206,000000,5.05,5.27,5.04,5.27,129836,0
+IMAX.US,D,20090209,000000,5.18,5.34,5.11,5.23,61142,0
+IMAX.US,D,20090210,000000,5.16,5.23,4.6,4.7,180504,0
+IMAX.US,D,20090211,000000,4.64,4.91,4.64,4.8,87487,0
+IMAX.US,D,20090212,000000,4.85,4.89,4.65,4.89,36890,0
+IMAX.US,D,20090213,000000,4.9,5,4.62,4.65,151887,0
+IMAX.US,D,20090217,000000,4.6,4.61,4.26,4.4,136655,0
+IMAX.US,D,20090218,000000,4.35,4.35,4.2,4.27,89406,0
+IMAX.US,D,20090219,000000,4.25,4.44,4.25,4.3,55586,0
+IMAX.US,D,20090220,000000,4.19,4.29,4.14,4.28,54102,0
+IMAX.US,D,20090223,000000,4.36,4.42,4,4.05,181203,0
+IMAX.US,D,20090224,000000,4.09,4.15,4,4,135866,0
+IMAX.US,D,20090225,000000,4.05,4.35,3.99,4.12,163298,0
+IMAX.US,D,20090226,000000,4.11,4.36,4.05,4.05,126532,0
+IMAX.US,D,20090227,000000,4.06,4.13,4,4.03,68450,0
+IMAX.US,D,20090302,000000,4.02,4.1,3.74,3.99,261213,0
+IMAX.US,D,20090303,000000,3.93,4.05,3.93,3.94,107426,0
+IMAX.US,D,20090304,000000,4.07,4.19,4,4.08,147954,0
+IMAX.US,D,20090305,000000,4.07,4.17,4.03,4.07,94559,0
+IMAX.US,D,20090306,000000,4.1,4.13,4,4.1,138640,0
+IMAX.US,D,20090309,000000,4.05,4.09,4,4.01,75316,0
+IMAX.US,D,20090310,000000,4.15,4.55,4.11,4.39,169840,0
+IMAX.US,D,20090311,000000,4.55,4.75,4.43,4.55,223098,0
+IMAX.US,D,20090312,000000,4.31,4.61,3.9,4.59,423515,0
+IMAX.US,D,20090313,000000,4.57,4.67,4.26,4.4,146374,0
+IMAX.US,D,20090316,000000,4.4,4.6,4.32,4.35,127548,0
+IMAX.US,D,20090317,000000,4.39,4.5,4.25,4.48,78246,0
+IMAX.US,D,20090318,000000,4.43,4.43,4.31,4.33,80213,0
+IMAX.US,D,20090319,000000,4.31,4.4,4.01,4.13,241766,0
+IMAX.US,D,20090320,000000,4.1,4.12,3.96,4.05,254114,0
+IMAX.US,D,20090323,000000,4.2,4.24,4.1,4.18,93055,0
+IMAX.US,D,20090324,000000,4.16,4.23,4.11,4.12,56084,0
+IMAX.US,D,20090325,000000,4.21,4.27,4.1,4.21,81600,0
+IMAX.US,D,20090326,000000,4.24,4.25,4.15,4.21,95601,0
+IMAX.US,D,20090327,000000,4.16,4.24,4.1,4.2,66094,0
+IMAX.US,D,20090330,000000,4.25,4.25,4.01,4.17,124817,0
+IMAX.US,D,20090331,000000,4.3,4.4,4.2,4.31,160604,0
+IMAX.US,D,20090401,000000,4.28,4.49,4.28,4.45,116228,0
+IMAX.US,D,20090402,000000,4.47,4.68,4.42,4.63,305847,0
+IMAX.US,D,20090403,000000,4.72,4.8,4.63,4.78,95550,0
+IMAX.US,D,20090406,000000,4.6,4.88,4.6,4.73,138569,0
+IMAX.US,D,20090407,000000,4.7,4.7,4.53,4.57,117783,0
+IMAX.US,D,20090408,000000,4.65,4.85,4.65,4.8,164224,0
+IMAX.US,D,20090409,000000,4.9,5,4.8,4.98,178204,0
+IMAX.US,D,20090413,000000,5.05,5.33,4.99,5.31,203416,0
+IMAX.US,D,20090414,000000,5.39,5.74,5.27,5.74,295926,0
+IMAX.US,D,20090415,000000,5.74,5.74,5.37,5.46,174484,0
+IMAX.US,D,20090416,000000,5.49,5.73,5.49,5.67,186685,0
+IMAX.US,D,20090417,000000,5.5,6,5.5,5.96,286289,0
+IMAX.US,D,20090420,000000,5.9,5.9,5.43,5.64,180036,0
+IMAX.US,D,20090421,000000,5.55,5.65,5.41,5.6,111967,0
+IMAX.US,D,20090422,000000,5.55,6.02,5.55,5.95,254613,0
+IMAX.US,D,20090423,000000,6.04,6.5,6,6.47,789655,0
+IMAX.US,D,20090424,000000,6.47,6.75,6.29,6.5,388238,0
+IMAX.US,D,20090427,000000,6.37,6.37,6,6.2,372605,0
+IMAX.US,D,20090428,000000,6.09,6.3,5.88,6.2,518764,0
+IMAX.US,D,20090429,000000,6.28,6.46,6.25,6.41,178495,0
+IMAX.US,D,20090430,000000,6.52,6.7,6.46,6.48,290751,0
+IMAX.US,D,20090501,000000,6.47,6.92,6.47,6.79,430143,0
+IMAX.US,D,20090504,000000,6.9,7.11,6.84,7.09,351051,0
+IMAX.US,D,20090505,000000,7.1,7.19,6.9,6.99,266042,0
+IMAX.US,D,20090506,000000,7,7.15,6.72,7.15,366002,0
+IMAX.US,D,20090507,000000,7.11,7.32,6.53,7,611981,0
+IMAX.US,D,20090508,000000,7.12,7.23,6.9,6.97,226384,0
+IMAX.US,D,20090511,000000,7.05,7.17,6.81,7.16,364420,0
+IMAX.US,D,20090512,000000,7.24,7.29,6.98,7.02,179031,0
+IMAX.US,D,20090513,000000,7,7.02,6.63,6.71,362968,0
+IMAX.US,D,20090514,000000,6.82,6.86,6.63,6.74,150264,0
+IMAX.US,D,20090515,000000,6.78,6.8,6.5,6.57,258705,0
+IMAX.US,D,20090518,000000,6.59,6.93,6.52,6.9,174399,0
+IMAX.US,D,20090519,000000,6.92,7.12,6.81,7.05,234384,0
+IMAX.US,D,20090520,000000,7.12,7.24,7.02,7.04,149152,0
+IMAX.US,D,20090521,000000,7.02,7.25,6.92,7.24,261743,0
+IMAX.US,D,20090522,000000,7.23,7.91,7.19,7.74,857077,0
+IMAX.US,D,20090526,000000,7.75,7.99,7.7,7.89,272214,0
+IMAX.US,D,20090527,000000,7.95,7.95,7.5,7.57,210836,0
+IMAX.US,D,20090528,000000,7.57,7.58,6.95,7.24,601915,0
+IMAX.US,D,20090529,000000,7.3,7.56,7.25,7.5,133107,0
+IMAX.US,D,20090601,000000,7.7,7.9,7.57,7.62,553760,0
+IMAX.US,D,20090602,000000,7.35,7.37,7.16,7.16,1562330,0
+IMAX.US,D,20090603,000000,7.31,7.39,7.15,7.36,1237212,0
+IMAX.US,D,20090604,000000,7.38,7.6,7.35,7.45,450418,0
+IMAX.US,D,20090605,000000,7.59,7.72,7.38,7.64,231995,0
+IMAX.US,D,20090608,000000,7.67,7.67,7.17,7.31,494600,0
+IMAX.US,D,20090609,000000,7.41,7.47,7.15,7.31,438958,0
+IMAX.US,D,20090610,000000,7.46,7.46,7.12,7.2,255013,0
+IMAX.US,D,20090611,000000,7.15,7.29,6.85,6.86,701971,0
+IMAX.US,D,20090612,000000,6.93,7.08,6.73,7,644378,0
+IMAX.US,D,20090615,000000,7.01,7.08,6.93,7.05,282355,0
+IMAX.US,D,20090616,000000,7.09,7.3,7.09,7.18,400971,0
+IMAX.US,D,20090617,000000,7.18,7.39,7.07,7.27,295188,0
+IMAX.US,D,20090618,000000,7.24,7.38,7.14,7.33,390648,0
+IMAX.US,D,20090619,000000,7.39,7.53,7.14,7.25,301107,0
+IMAX.US,D,20090622,000000,7.25,7.29,6.95,7.03,441204,0
+IMAX.US,D,20090623,000000,7.02,7.03,6.9,6.95,321636,0
+IMAX.US,D,20090624,000000,6.95,7.24,6.95,7.14,341120,0
+IMAX.US,D,20090625,000000,7.4,7.99,7.35,7.82,1297010,0
+IMAX.US,D,20090626,000000,7.97,8.3,7.9,8.19,1177754,0
+IMAX.US,D,20090629,000000,8.3,8.49,8.2,8.28,1012576,0
+IMAX.US,D,20090630,000000,8.31,8.33,8.08,8.12,509209,0
+IMAX.US,D,20090701,000000,8.24,8.25,8.08,8.21,480844,0
+IMAX.US,D,20090702,000000,8.14,8.19,8.05,8.11,420617,0
+IMAX.US,D,20090706,000000,7.99,8,7.45,7.81,830105,0
+IMAX.US,D,20090707,000000,7.75,7.82,7.36,7.39,475148,0
+IMAX.US,D,20090708,000000,7.39,7.47,7.14,7.3,564631,0
+IMAX.US,D,20090709,000000,7.39,7.62,7.3,7.57,291828,0
+IMAX.US,D,20090710,000000,7.54,7.88,7.52,7.79,445229,0
+IMAX.US,D,20090713,000000,7.83,7.91,7.65,7.91,326474,0
+IMAX.US,D,20090714,000000,7.9,8.21,7.76,8.2,396867,0
+IMAX.US,D,20090715,000000,8.29,8.54,8.25,8.41,521390,0
+IMAX.US,D,20090716,000000,8.32,8.39,8.07,8.23,269358,0
+IMAX.US,D,20090717,000000,8.18,8.22,8.08,8.14,260888,0
+IMAX.US,D,20090720,000000,8.18,8.46,8.18,8.41,386458,0
+IMAX.US,D,20090721,000000,8.47,8.47,8.18,8.38,319086,0
+IMAX.US,D,20090722,000000,8.3,8.5,8.25,8.5,452313,0
+IMAX.US,D,20090723,000000,8.4,8.79,8.38,8.73,507438,0
+IMAX.US,D,20090724,000000,8.7,8.73,8.65,8.69,197038,0
+IMAX.US,D,20090727,000000,8.8,8.82,8.65,8.82,420391,0
+IMAX.US,D,20090728,000000,8.73,9.05,8.73,9,671753,0
+IMAX.US,D,20090729,000000,9,9.03,8.75,8.78,264708,0
+IMAX.US,D,20090730,000000,8.96,9.02,8.78,8.81,297926,0
+IMAX.US,D,20090731,000000,8.8,9.05,8.8,9,235290,0
+IMAX.US,D,20090803,000000,9.09,9.24,8.95,9.2,592547,0
+IMAX.US,D,20090804,000000,9.19,9.45,9.15,9.45,770494,0
+IMAX.US,D,20090805,000000,9.4,9.57,9.23,9.5,1037900,0
+IMAX.US,D,20090806,000000,9.6,10.06,9.24,9.4,1437977,0
+IMAX.US,D,20090807,000000,9.73,9.75,9.25,9.35,859968,0
+IMAX.US,D,20090810,000000,9.3,9.35,8.88,9.05,572246,0
+IMAX.US,D,20090811,000000,8.96,9.15,8.92,9.11,310113,0
+IMAX.US,D,20090812,000000,8.63,9.34,8.62,9.25,1502953,0
+IMAX.US,D,20090813,000000,9.28,9.28,9,9.1,630250,0
+IMAX.US,D,20090814,000000,9.1,9.2,9.03,9.2,407790,0
+IMAX.US,D,20090817,000000,9.05,9.12,8.88,9.11,573190,0
+IMAX.US,D,20090818,000000,9.1,9.2,9,9.16,228929,0
+IMAX.US,D,20090819,000000,9.05,9.29,8.99,9.13,568520,0
+IMAX.US,D,20090820,000000,9.17,9.26,9.14,9.2,164728,0
+IMAX.US,D,20090821,000000,9.2,9.57,9.17,9.55,447982,0
+IMAX.US,D,20090824,000000,9.62,9.97,9.6,9.71,582473,0
+IMAX.US,D,20090825,000000,9.74,9.78,9.34,9.35,244411,0
+IMAX.US,D,20090826,000000,9.33,9.45,9.28,9.41,186001,0
+IMAX.US,D,20090827,000000,9.42,9.5,9.2,9.39,292312,0
+IMAX.US,D,20090828,000000,9.38,9.43,9.06,9.11,378972,0
+IMAX.US,D,20090831,000000,9.08,9.44,8.9,9.4,1026354,0
+IMAX.US,D,20090901,000000,9.36,9.45,9.04,9.07,468518,0
+IMAX.US,D,20090902,000000,9.05,9.08,8.93,9,348995,0
+IMAX.US,D,20090903,000000,9,9.25,9,9.18,187149,0
+IMAX.US,D,20090904,000000,9.21,9.41,9.15,9.3,153792,0
+IMAX.US,D,20090908,000000,9.32,9.4,9.09,9.22,231179,0
+IMAX.US,D,20090909,000000,9.27,9.64,9.12,9.57,508494,0
+IMAX.US,D,20090910,000000,9.72,9.99,9.67,9.98,499259,0
+IMAX.US,D,20090911,000000,10,10.08,9.71,9.82,348811,0
+IMAX.US,D,20090914,000000,9.75,9.9,9.64,9.82,260116,0
+IMAX.US,D,20090915,000000,9.8,9.96,9.7,9.82,208498,0
+IMAX.US,D,20090916,000000,9.85,10.14,9.77,9.85,610675,0
+IMAX.US,D,20090917,000000,9.81,9.96,9.48,9.5,699021,0
+IMAX.US,D,20090918,000000,9.37,9.5,8.67,8.95,3190141,0
+IMAX.US,D,20090921,000000,8.85,9.01,8.72,8.96,569081,0
+IMAX.US,D,20090922,000000,8.96,9.2,8.96,9.06,507495,0
+IMAX.US,D,20090923,000000,9.1,9.14,9,9,255915,0
+IMAX.US,D,20090924,000000,9.02,9.06,8.58,8.72,696922,0
+IMAX.US,D,20090925,000000,8.64,8.92,8.64,8.67,438841,0
+IMAX.US,D,20090928,000000,8.6,8.97,8.6,8.8,369352,0
+IMAX.US,D,20090929,000000,8.88,9.52,8.88,9.43,977331,0
+IMAX.US,D,20090930,000000,9.79,9.85,9.1,9.41,839921,0
+IMAX.US,D,20091001,000000,9.39,9.41,9.21,9.26,320735,0
+IMAX.US,D,20091002,000000,9.13,9.45,9.05,9.35,287782,0
+IMAX.US,D,20091005,000000,9.39,9.72,9,9.67,528515,0
+IMAX.US,D,20091006,000000,9.76,9.86,9.66,9.76,275188,0
+IMAX.US,D,20091007,000000,9.75,9.79,9.52,9.6,482222,0
+IMAX.US,D,20091008,000000,9.71,9.92,9.71,9.75,377178,0
+IMAX.US,D,20091009,000000,9.71,9.86,9.67,9.85,210919,0
+IMAX.US,D,20091012,000000,9.87,10.11,9.73,10.05,606076,0
+IMAX.US,D,20091013,000000,9.9,10.49,9.88,10.43,608058,0
+IMAX.US,D,20091014,000000,10.5,10.75,10.37,10.67,558879,0
+IMAX.US,D,20091015,000000,10.72,11.15,10.68,10.79,1012260,0
+IMAX.US,D,20091016,000000,10.82,10.91,10.52,10.85,469884,0
+IMAX.US,D,20091019,000000,10.8,11,10.65,10.97,855133,0
+IMAX.US,D,20091020,000000,10.98,11.11,10.8,11.11,452930,0
+IMAX.US,D,20091021,000000,11.12,11.33,10.9,10.92,575902,0
+IMAX.US,D,20091022,000000,10.97,11.15,10.72,11.06,656389,0
+IMAX.US,D,20091023,000000,11.16,11.19,10.62,10.75,325795,0
+IMAX.US,D,20091026,000000,10.85,11.15,10.5,10.73,458761,0
+IMAX.US,D,20091027,000000,10.7,10.7,10.4,10.4,305867,0
+IMAX.US,D,20091028,000000,10.37,10.46,9.77,9.79,520078,0
+IMAX.US,D,20091029,000000,10.01,10.78,10.01,10.78,528283,0
+IMAX.US,D,20091030,000000,10.69,10.77,10.2,10.3,249476,0
+IMAX.US,D,20091102,000000,10.28,10.54,10.1,10.27,299130,0
+IMAX.US,D,20091103,000000,10.27,10.78,10.24,10.77,380967,0
+IMAX.US,D,20091104,000000,10.73,10.85,10.25,10.56,1413927,0
+IMAX.US,D,20091105,000000,11.01,11.05,10.69,10.89,602421,0
+IMAX.US,D,20091106,000000,10.9,10.9,10.42,10.87,546690,0
+IMAX.US,D,20091109,000000,10.9,11.2,10.88,11.03,715671,0
+IMAX.US,D,20091110,000000,11.1,11.22,11.04,11.07,682106,0
+IMAX.US,D,20091111,000000,11.24,11.24,10.88,11.05,448032,0
+IMAX.US,D,20091112,000000,11.1,11.1,10.83,10.88,246116,0
+IMAX.US,D,20091113,000000,11.01,11.13,10.97,11.09,421470,0
+IMAX.US,D,20091116,000000,11.1,11.24,11.06,11.14,371867,0
+IMAX.US,D,20091117,000000,11.01,11.09,10.83,10.91,422837,0
+IMAX.US,D,20091118,000000,10.84,10.89,10.4,10.52,561308,0
+IMAX.US,D,20091119,000000,10.49,10.49,10.04,10.12,386890,0
+IMAX.US,D,20091120,000000,10.1,10.51,10.1,10.48,452786,0
+IMAX.US,D,20091123,000000,10.56,10.88,10.43,10.56,535339,0
+IMAX.US,D,20091124,000000,10.46,10.6,10.34,10.59,210141,0
+IMAX.US,D,20091125,000000,10.59,10.7,10.5,10.61,114880,0
+IMAX.US,D,20091127,000000,10.3,10.5,10.16,10.37,58387,0
+IMAX.US,D,20091130,000000,10.44,10.51,10.26,10.48,163521,0
+IMAX.US,D,20091201,000000,10.51,10.71,10.49,10.69,274508,0
+IMAX.US,D,20091202,000000,10.64,10.9,10.6,10.9,301729,0
+IMAX.US,D,20091203,000000,10.9,10.99,10.6,10.63,299114,0
+IMAX.US,D,20091204,000000,10.78,11.03,10.75,11.03,456942,0
+IMAX.US,D,20091207,000000,11,11.68,10.97,11.36,1247246,0
+IMAX.US,D,20091208,000000,11.33,11.55,11.17,11.46,287401,0
+IMAX.US,D,20091209,000000,11.49,11.66,11.32,11.66,420358,0
+IMAX.US,D,20091210,000000,11.7,11.88,11.68,11.76,539855,0
+IMAX.US,D,20091211,000000,11.85,12.68,11.81,12.58,1931879,0
+IMAX.US,D,20091214,000000,12.7,13.02,12.5,12.93,771640,0
+IMAX.US,D,20091215,000000,12.84,13.08,12.44,12.53,980216,0
+IMAX.US,D,20091216,000000,12.68,12.78,12.36,12.53,487778,0
+IMAX.US,D,20091217,000000,12.52,12.64,12.2,12.49,523445,0
+IMAX.US,D,20091218,000000,12.9,13,12.47,12.54,1292149,0
+IMAX.US,D,20091221,000000,12.9,12.9,12.3,12.79,1087004,0
+IMAX.US,D,20091222,000000,12.65,12.9,12.6,12.79,1625256,0
+IMAX.US,D,20091223,000000,12.85,12.93,12.67,12.73,812907,0
+IMAX.US,D,20091224,000000,12.7,12.77,12.47,12.61,456033,0
+IMAX.US,D,20091228,000000,12.78,12.8,12.42,12.45,527900,0
+IMAX.US,D,20091229,000000,12.58,13.11,12.43,12.97,2118247,0
+IMAX.US,D,20091230,000000,13.03,13.81,12.92,13.78,3446741,0
+IMAX.US,D,20091231,000000,13.78,13.87,13.3,13.31,1126055,0
+IMAX.US,D,20100104,000000,13.67,13.68,13.02,13.31,1290832,0
+IMAX.US,D,20100105,000000,13.54,14.48,13.5,14.06,3329146,0
+IMAX.US,D,20100106,000000,14.2,14.6,14.15,14.31,2062248,0
+IMAX.US,D,20100107,000000,14.3,14.57,14.06,14.42,1296578,0
+IMAX.US,D,20100108,000000,14.32,14.54,13.96,14.13,1774218,0
+IMAX.US,D,20100111,000000,14.32,14.34,13.74,13.86,1576841,0
+IMAX.US,D,20100112,000000,13.69,13.83,12.88,13.11,1967207,0
+IMAX.US,D,20100113,000000,13.15,13.76,12.73,13.62,1528039,0
+IMAX.US,D,20100114,000000,13.59,13.6,13.23,13.39,557612,0
+IMAX.US,D,20100115,000000,13.28,13.33,12.82,12.91,965919,0
+IMAX.US,D,20100119,000000,12.63,12.88,12.24,12.81,2736282,0
+IMAX.US,D,20100120,000000,12.58,13.22,12.43,13.18,1626910,0
+IMAX.US,D,20100121,000000,13.24,13.55,13.07,13.37,1777389,0
+IMAX.US,D,20100122,000000,13.48,13.67,13.1,13.38,1266127,0
+IMAX.US,D,20100125,000000,13.39,13.49,13.18,13.19,760206,0
+IMAX.US,D,20100126,000000,13.08,13.4,13.01,13.17,512972,0
+IMAX.US,D,20100127,000000,13.2,13.2,13.01,13.13,425109,0
+IMAX.US,D,20100128,000000,13.25,13.3,12.85,13.06,499071,0
+IMAX.US,D,20100129,000000,13.08,13.2,12.61,12.8,947531,0
+IMAX.US,D,20100201,000000,13.12,13.75,13.11,13.5,1225553,0
+IMAX.US,D,20100202,000000,13.68,13.89,13.14,13.3,1203118,0
+IMAX.US,D,20100203,000000,13.31,13.57,13.24,13.32,357759,0
+IMAX.US,D,20100204,000000,13.26,13.26,12.15,12.3,2316644,0
+IMAX.US,D,20100205,000000,12.25,12.6,12.21,12.56,747676,0
+IMAX.US,D,20100208,000000,12.66,12.71,11.5,11.55,1996138,0
+IMAX.US,D,20100209,000000,11.8,12.12,11.61,11.83,878506,0
+IMAX.US,D,20100210,000000,11.77,12.31,11.53,12.02,1315262,0
+IMAX.US,D,20100211,000000,12.12,12.8,12.05,12.78,1229120,0
+IMAX.US,D,20100212,000000,12.79,12.87,12.48,12.84,499340,0
+IMAX.US,D,20100216,000000,12.97,13.08,12.15,12.62,1039775,0
+IMAX.US,D,20100217,000000,12.65,12.81,12.5,12.81,612836,0
+IMAX.US,D,20100218,000000,12.83,13.09,12.61,13.08,700690,0
+IMAX.US,D,20100219,000000,12.99,13.3,12.92,13.25,600655,0
+IMAX.US,D,20100222,000000,13.36,13.59,13.2,13.29,1022454,0
+IMAX.US,D,20100223,000000,13.33,13.39,12.84,13.08,1270054,0
+IMAX.US,D,20100224,000000,13.1,13.27,12.75,12.99,966876,0
+IMAX.US,D,20100225,000000,12.78,13.33,12.58,13.3,1108870,0
+IMAX.US,D,20100226,000000,13.29,13.55,13.2,13.41,545552,0
+IMAX.US,D,20100301,000000,13.45,13.64,13.38,13.49,357130,0
+IMAX.US,D,20100302,000000,13.51,14.47,13.51,14.25,1591631,0
+IMAX.US,D,20100303,000000,14.46,14.46,12.68,12.86,3605256,0
+IMAX.US,D,20100304,000000,13,13.46,12.7,13.02,1990543,0
+IMAX.US,D,20100305,000000,13.25,13.92,13.1,13.72,1958832,0
+IMAX.US,D,20100308,000000,14.2,15.1,14.15,14.84,5146920,0
+IMAX.US,D,20100309,000000,15.13,15.75,15.03,15.75,4567805,0
+IMAX.US,D,20100310,000000,15.91,16.21,15.6,16.02,4347838,0
+IMAX.US,D,20100311,000000,17.44,17.6,15.03,15.86,13361813,0
+IMAX.US,D,20100312,000000,16.14,16.15,15.1,15.88,3221663,0
+IMAX.US,D,20100315,000000,15.9,15.91,15.36,15.45,1511075,0
+IMAX.US,D,20100316,000000,15.59,15.64,15.18,15.56,1482474,0
+IMAX.US,D,20100317,000000,15.59,15.79,15.41,15.46,1382097,0
+IMAX.US,D,20100318,000000,15.5,15.86,15.4,15.76,1766149,0
+IMAX.US,D,20100319,000000,15.76,15.9,15.47,15.55,1199950,0
+IMAX.US,D,20100322,000000,15.51,16.4,15.45,16.3,1444132,0
+IMAX.US,D,20100323,000000,16.42,16.72,16.37,16.61,1219193,0
+IMAX.US,D,20100324,000000,16.61,16.7,16.41,16.56,719362,0
+IMAX.US,D,20100325,000000,16.75,17.68,16.72,17.2,3213017,0
+IMAX.US,D,20100326,000000,17.48,17.5,16.91,17.1,1903927,0
+IMAX.US,D,20100329,000000,17.39,17.71,17.32,17.71,1435050,0
+IMAX.US,D,20100330,000000,17.7,18.08,17.65,18.04,1541218,0
+IMAX.US,D,20100331,000000,18.05,18.26,17.9,17.99,1357546,0
+IMAX.US,D,20100401,000000,18.1,18.29,17.9,18.11,893461,0
+IMAX.US,D,20100405,000000,18.38,18.79,18.21,18.68,1031938,0
+IMAX.US,D,20100406,000000,18.55,18.87,18.43,18.55,1160894,0
+IMAX.US,D,20100407,000000,18.45,18.5,17.93,18.1,1557250,0
+IMAX.US,D,20100408,000000,18.1,18.1,17.39,17.55,1574390,0
+IMAX.US,D,20100409,000000,17.63,17.63,16.56,17.11,2876123,0
+IMAX.US,D,20100412,000000,17.2,17.2,16.63,16.99,1524698,0
+IMAX.US,D,20100413,000000,17,17.2,16.45,17.13,2187895,0
+IMAX.US,D,20100414,000000,17.21,17.5,17.2,17.41,1369682,0
+IMAX.US,D,20100415,000000,17.5,18,17.4,17.79,1178301,0
+IMAX.US,D,20100416,000000,17.75,18,17.35,17.49,1922586,0
+IMAX.US,D,20100419,000000,17.42,17.69,17.21,17.57,1278736,0
+IMAX.US,D,20100420,000000,17.86,18.85,17.86,18.69,2631073,0
+IMAX.US,D,20100421,000000,18.84,20.32,18.51,19.24,4344186,0
+IMAX.US,D,20100422,000000,19.25,19.89,18.61,19.82,1891320,0
+IMAX.US,D,20100423,000000,19.99,20.12,19.84,20.11,1552922,0
+IMAX.US,D,20100426,000000,20.24,21.19,20.22,21.13,2341862,0
+IMAX.US,D,20100427,000000,21.23,21.3,19.9,20.07,2192420,0
+IMAX.US,D,20100428,000000,20.54,20.89,19.5,20.3,2601771,0
+IMAX.US,D,20100429,000000,20.68,20.77,18.5,19.72,5217586,0
+IMAX.US,D,20100430,000000,19.56,19.94,18.67,18.98,1891367,0
+IMAX.US,D,20100503,000000,19.11,19.33,19.05,19.27,1139155,0
+IMAX.US,D,20100504,000000,19.21,19.21,18.18,19.07,2016995,0
+IMAX.US,D,20100505,000000,18.49,19.07,18.13,19.05,1760584,0
+IMAX.US,D,20100506,000000,19.05,19.39,17.5,18.9,2646272,0
+IMAX.US,D,20100507,000000,18.73,18.85,16.96,17.36,3489659,0
+IMAX.US,D,20100510,000000,18.97,19.39,17.81,18.21,2702973,0
+IMAX.US,D,20100511,000000,18.01,19.1,17.66,18.94,1815577,0
+IMAX.US,D,20100512,000000,19.19,19.72,18.68,19.24,2248482,0
+IMAX.US,D,20100513,000000,19.29,19.98,19.01,19.41,1869380,0
+IMAX.US,D,20100514,000000,19.1,19.41,18.83,19.3,1958921,0
+IMAX.US,D,20100517,000000,19.29,19.84,19.19,19.6,1827934,0
+IMAX.US,D,20100518,000000,19.75,20,19.54,19.8,1882701,0
+IMAX.US,D,20100519,000000,19.65,20.15,18.65,19.05,1513790,0
+IMAX.US,D,20100520,000000,18.67,18.67,17.05,17.46,2219789,0
+IMAX.US,D,20100521,000000,17.02,18.2,16.86,17.89,1903072,0
+IMAX.US,D,20100524,000000,17.83,18.09,16.86,16.9,1545549,0
+IMAX.US,D,20100525,000000,15.99,16.25,15.31,16.22,2868070,0
+IMAX.US,D,20100526,000000,16.52,17.1,16.5,16.6,1832069,0
+IMAX.US,D,20100527,000000,17.2,17.4,16.82,17.2,1313948,0
+IMAX.US,D,20100528,000000,17.3,17.48,16.86,16.95,888077,0
+IMAX.US,D,20100601,000000,17.07,17.57,16.7,16.73,1451246,0
+IMAX.US,D,20100602,000000,17.06,17.06,16.18,16.65,1539453,0
+IMAX.US,D,20100603,000000,16.8,17.4,16.34,17.17,2057095,0
+IMAX.US,D,20100604,000000,16.88,17.24,15.98,16.12,2244452,0
+IMAX.US,D,20100607,000000,16.62,16.8,15.8,15.91,1397142,0
+IMAX.US,D,20100608,000000,15.93,16.19,15.57,16.18,1634471,0
+IMAX.US,D,20100609,000000,16.24,16.46,15.42,15.57,1322209,0
+IMAX.US,D,20100610,000000,15.87,16.19,15.62,15.8,1107939,0
+IMAX.US,D,20100611,000000,15.7,15.81,15.5,15.78,675967,0
+IMAX.US,D,20100614,000000,15.97,16.47,15.93,15.97,1295858,0
+IMAX.US,D,20100615,000000,16,16.35,15.83,16.31,886210,0
+IMAX.US,D,20100616,000000,16.12,16.39,15.77,15.83,861386,0
+IMAX.US,D,20100617,000000,15.81,16.12,15.45,15.63,1116868,0
+IMAX.US,D,20100618,000000,15.7,16.3,15.7,16.15,1155495,0
+IMAX.US,D,20100621,000000,16.48,16.79,16.25,16.46,1430089,0
+IMAX.US,D,20100622,000000,16.58,16.79,16.25,16.3,1123140,0
+IMAX.US,D,20100623,000000,16.41,16.46,15.91,16.21,1325184,0
+IMAX.US,D,20100624,000000,16.09,16.19,15.65,15.75,921569,0
+IMAX.US,D,20100625,000000,15.8,16.04,15.55,16,694193,0
+IMAX.US,D,20100628,000000,15.86,15.97,15.5,15.57,724177,0
+IMAX.US,D,20100629,000000,15.35,15.4,14.28,14.88,2595302,0
+IMAX.US,D,20100630,000000,14.85,15.09,14.41,14.6,1001248,0
+IMAX.US,D,20100701,000000,14.82,15.15,14.05,14.6,1237441,0
+IMAX.US,D,20100702,000000,14.54,14.6,13.73,13.95,1249520,0
+IMAX.US,D,20100706,000000,14.05,14.19,12.1,12.25,4331885,0
+IMAX.US,D,20100707,000000,12.67,13.18,12.52,12.89,3187966,0
+IMAX.US,D,20100708,000000,13.16,13.16,12.4,12.86,1469362,0
+IMAX.US,D,20100709,000000,12.77,12.98,12.44,12.73,1023849,0
+IMAX.US,D,20100712,000000,12.7,13.06,12.37,12.89,1581517,0
+IMAX.US,D,20100713,000000,13,13.85,12.92,13.7,2060959,0
+IMAX.US,D,20100714,000000,13.79,13.79,13.31,13.5,1629643,0
+IMAX.US,D,20100715,000000,13.54,13.54,12.88,13.1,1174979,0
+IMAX.US,D,20100716,000000,13,13.1,12.4,12.54,1242040,0
+IMAX.US,D,20100719,000000,12.9,13.5,12.84,13.28,1854697,0
+IMAX.US,D,20100720,000000,13.05,13.44,12.69,13.44,862044,0
+IMAX.US,D,20100721,000000,13.58,13.87,13.35,13.53,1222528,0
+IMAX.US,D,20100722,000000,13.65,14.01,13.64,13.87,889317,0
+IMAX.US,D,20100723,000000,13.8,14.05,13.7,14.05,909402,0
+IMAX.US,D,20100726,000000,14.05,14.98,13.97,14.87,1452565,0
+IMAX.US,D,20100727,000000,15.33,15.55,14.57,14.67,1855969,0
+IMAX.US,D,20100728,000000,14.6,14.6,13.88,14.35,1684918,0
+IMAX.US,D,20100729,000000,14.62,15.49,14.61,15.49,3136455,0
+IMAX.US,D,20100730,000000,14.98,15.63,14.97,15.47,1396931,0
+IMAX.US,D,20100802,000000,15.76,16.14,15.68,16.05,1191293,0
+IMAX.US,D,20100803,000000,16.01,16.05,15.35,15.67,1610501,0
+IMAX.US,D,20100804,000000,15.69,15.86,15.61,15.79,857001,0
+IMAX.US,D,20100805,000000,15.69,15.75,14.83,15.26,1003235,0
+IMAX.US,D,20100806,000000,15.15,15.49,14.9,15.45,788211,0
+IMAX.US,D,20100809,000000,15.5,15.62,15.05,15.25,602624,0
+IMAX.US,D,20100810,000000,14.99,15.3,14.84,15.25,777520,0
+IMAX.US,D,20100811,000000,14.86,15,14.18,14.46,1278592,0
+IMAX.US,D,20100812,000000,14.13,14.37,13.83,14.27,648455,0
+IMAX.US,D,20100813,000000,14.16,14.39,14.13,14.24,455132,0
+IMAX.US,D,20100816,000000,14.15,14.57,14.08,14.34,697772,0
+IMAX.US,D,20100817,000000,14.42,14.96,14.22,14.77,799834,0
+IMAX.US,D,20100818,000000,14.79,15.16,14.76,15.08,507248,0
+IMAX.US,D,20100819,000000,14.99,15.22,14.18,14.23,632886,0
+IMAX.US,D,20100820,000000,14.02,14.22,13.89,14.01,451589,0
+IMAX.US,D,20100823,000000,14.03,14.33,13.77,13.85,507845,0
+IMAX.US,D,20100824,000000,13.63,13.7,13.07,13.5,860543,0
+IMAX.US,D,20100825,000000,13.29,13.84,13.23,13.83,396062,0
+IMAX.US,D,20100826,000000,13.85,14.04,13.75,13.9,828005,0
+IMAX.US,D,20100827,000000,14.01,14.21,13.78,14.12,431662,0
+IMAX.US,D,20100830,000000,14.04,14.13,13.74,13.8,542636,0
+IMAX.US,D,20100831,000000,13.7,14.25,13.7,14.13,603181,0
+IMAX.US,D,20100901,000000,14.47,14.5,14.25,14.39,448411,0
+IMAX.US,D,20100902,000000,14.34,15,14.32,14.96,508614,0
+IMAX.US,D,20100903,000000,15.03,15.25,14.95,15.09,609690,0
+IMAX.US,D,20100907,000000,14.9,14.99,14.57,14.68,509193,0
+IMAX.US,D,20100908,000000,14.7,15.19,14.7,15.11,509997,0
+IMAX.US,D,20100909,000000,15.32,15.43,14.42,14.5,758302,0
+IMAX.US,D,20100910,000000,14.59,14.98,14.39,14.73,845198,0
+IMAX.US,D,20100913,000000,15.04,15.08,14.44,14.46,903764,0
+IMAX.US,D,20100914,000000,14.46,14.65,14.18,14.26,664092,0
+IMAX.US,D,20100915,000000,14.11,14.62,14.11,14.58,988232,0
+IMAX.US,D,20100916,000000,14.58,15.12,14.58,14.79,691541,0
+IMAX.US,D,20100917,000000,14.83,15.18,14.58,15.13,994778,0
+IMAX.US,D,20100920,000000,15.23,16.12,15.05,15.96,1526717,0
+IMAX.US,D,20100921,000000,16.26,17.15,16.25,17.05,2092375,0
+IMAX.US,D,20100922,000000,16.94,17.1,16.55,16.89,1556913,0
+IMAX.US,D,20100923,000000,16.79,17.12,16.45,16.6,637812,0
+IMAX.US,D,20100924,000000,16.79,16.99,16.58,16.86,689279,0
+IMAX.US,D,20100927,000000,16.86,16.9,16.32,16.44,525160,0
+IMAX.US,D,20100928,000000,16.42,16.66,16.07,16.2,746999,0
+IMAX.US,D,20100929,000000,16.2,17.05,16.2,16.85,734109,0
+IMAX.US,D,20100930,000000,16.96,17.25,16.56,16.86,850036,0
+IMAX.US,D,20101001,000000,17.18,18.25,17.08,18.02,2327397,0
+IMAX.US,D,20101004,000000,17.82,18.11,17.43,17.66,1100883,0
+IMAX.US,D,20101005,000000,17.8,17.94,17.74,17.87,606613,0
+IMAX.US,D,20101006,000000,17.83,17.86,17.12,17.31,843967,0
+IMAX.US,D,20101007,000000,17.38,17.54,17.14,17.3,234991,0
+IMAX.US,D,20101008,000000,17.25,17.41,17.07,17.24,411038,0
+IMAX.US,D,20101011,000000,17.24,17.57,16.93,17.2,604490,0
+IMAX.US,D,20101012,000000,17.11,17.47,16.99,17.27,770286,0
+IMAX.US,D,20101013,000000,17.4,17.51,17.14,17.25,859980,0
+IMAX.US,D,20101014,000000,17.16,17.71,17.15,17.49,680886,0
+IMAX.US,D,20101015,000000,17.55,18.23,17.32,17.95,1283716,0
+IMAX.US,D,20101018,000000,17.88,18.13,17.87,18,540327,0
+IMAX.US,D,20101019,000000,17.76,18.02,17.59,17.82,776784,0
+IMAX.US,D,20101020,000000,17.84,18.57,17.67,18.36,1782009,0
+IMAX.US,D,20101021,000000,18.45,18.8,17.68,17.93,977733,0
+IMAX.US,D,20101022,000000,17.97,18.12,17.65,17.99,517074,0
+IMAX.US,D,20101025,000000,18.18,18.46,18.04,18.18,504876,0
+IMAX.US,D,20101026,000000,18.04,18.49,17.96,18.35,510678,0
+IMAX.US,D,20101027,000000,18.33,19.05,18.12,18.85,1346583,0
+IMAX.US,D,20101028,000000,19.61,21.49,19.34,21.39,6522970,0
+IMAX.US,D,20101029,000000,21.11,21.95,21.1,21.65,1933160,0
+IMAX.US,D,20101101,000000,22.07,23.42,21.98,23.16,3180848,0
+IMAX.US,D,20101102,000000,23.37,23.55,22.47,22.75,1571402,0
+IMAX.US,D,20101103,000000,22.86,23.02,22.18,22.61,1270494,0
+IMAX.US,D,20101104,000000,22.73,22.93,21.36,21.96,1981763,0
+IMAX.US,D,20101105,000000,21.95,22.2,21.69,21.87,823087,0
+IMAX.US,D,20101108,000000,22,22.83,21.86,22.5,825188,0
+IMAX.US,D,20101109,000000,22.81,22.82,22.04,22.2,526869,0
+IMAX.US,D,20101110,000000,22.16,22.79,21.73,22.79,645424,0
+IMAX.US,D,20101111,000000,22.51,22.51,21.88,22.05,560308,0
+IMAX.US,D,20101112,000000,21.93,22.36,21.06,21.6,773847,0
+IMAX.US,D,20101115,000000,21.69,22.83,21.65,22.6,873201,0
+IMAX.US,D,20101116,000000,22.42,22.83,21.55,22.19,680842,0
+IMAX.US,D,20101117,000000,22.21,23.82,22.03,23.82,1184463,0
+IMAX.US,D,20101118,000000,24.25,24.82,23.71,24.25,1590557,0
+IMAX.US,D,20101119,000000,24.37,24.6,23.8,24.18,979656,0
+IMAX.US,D,20101122,000000,24.3,25.28,24.26,25.25,1145135,0
+IMAX.US,D,20101123,000000,24.94,25.25,24.4,25.18,1185586,0
+IMAX.US,D,20101124,000000,25.35,26.41,25.2,26.35,1588374,0
+IMAX.US,D,20101126,000000,26.06,27.35,26.05,26.93,709663,0
+IMAX.US,D,20101129,000000,27.02,27.43,26.48,27.26,1204931,0
+IMAX.US,D,20101130,000000,27.04,27.48,26.75,27.21,897491,0
+IMAX.US,D,20101201,000000,27.58,27.68,26.22,26.71,1127113,0
+IMAX.US,D,20101202,000000,26.65,26.87,24.75,25.45,2321963,0
+IMAX.US,D,20101203,000000,25.14,26.45,25.11,26.28,1057084,0
+IMAX.US,D,20101206,000000,26.17,26.7,26,26.46,567325,0
+IMAX.US,D,20101207,000000,26.81,27.28,26.48,26.62,833971,0
+IMAX.US,D,20101208,000000,26.87,27.05,26.53,26.84,476681,0
+IMAX.US,D,20101209,000000,26.99,27,26.51,26.55,535542,0
+IMAX.US,D,20101210,000000,26.55,27.25,26.51,27.07,786640,0
+IMAX.US,D,20101213,000000,27.25,27.48,26.5,26.56,765707,0
+IMAX.US,D,20101214,000000,26.6,26.83,25.83,26.09,514867,0
+IMAX.US,D,20101215,000000,25.94,26.54,25.76,25.82,476958,0
+IMAX.US,D,20101216,000000,25.8,26.1,25.58,25.75,371656,0
+IMAX.US,D,20101217,000000,25.6,26.77,25.45,26.67,689093,0
+IMAX.US,D,20101220,000000,26.8,27.25,26.5,26.72,990718,0
+IMAX.US,D,20101221,000000,26.78,26.87,26.05,26.31,838750,0
+IMAX.US,D,20101222,000000,26.49,26.59,25.3,25.79,776394,0
+IMAX.US,D,20101223,000000,25.55,26.22,25.55,25.86,429220,0
+IMAX.US,D,20101227,000000,25.91,25.91,25.06,25.37,487142,0
+IMAX.US,D,20101228,000000,25.37,25.49,24.82,25.12,696520,0
+IMAX.US,D,20101229,000000,25.11,25.61,24.81,25.61,541088,0
+IMAX.US,D,20101230,000000,25.44,26.99,25.31,26.86,699515,0
+IMAX.US,D,20101231,000000,30.86,31.45,27.65,28.07,21175850,0
+IMAX.US,D,20110103,000000,28.25,29.1,27.3,28.47,3662705,0
+IMAX.US,D,20110104,000000,28.78,29.12,27.45,27.51,1671955,0
+IMAX.US,D,20110105,000000,27.5,28.72,27.11,28.12,1738554,0
+IMAX.US,D,20110106,000000,28.44,28.44,27.65,27.86,799096,0
+IMAX.US,D,20110107,000000,27.89,27.89,27.14,27.21,910078,0
+IMAX.US,D,20110110,000000,27.37,27.53,26.64,27.09,1323975,0
+IMAX.US,D,20110111,000000,27.19,27.22,26.56,26.83,1110830,0
+IMAX.US,D,20110112,000000,27.1,28,27.03,27.92,1763079,0
+IMAX.US,D,20110113,000000,28.02,28.49,27.7,27.93,1006158,0
+IMAX.US,D,20110114,000000,27.93,27.95,27.2,27.46,802279,0
+IMAX.US,D,20110118,000000,27.43,27.68,27.16,27.39,608107,0
+IMAX.US,D,20110119,000000,27.4,27.49,26.67,26.67,876325,0
+IMAX.US,D,20110120,000000,26.62,26.94,26.01,26.83,938029,0
+IMAX.US,D,20110121,000000,27.05,27.61,26.14,26.36,1369640,0
+IMAX.US,D,20110124,000000,26.48,26.82,25.36,26.65,873517,0
+IMAX.US,D,20110125,000000,26.55,26.67,26,26.26,372069,0
+IMAX.US,D,20110126,000000,26.36,26.58,26,26.25,612451,0
+IMAX.US,D,20110127,000000,26.21,26.39,26,26.09,598307,0
+IMAX.US,D,20110128,000000,26.07,26.26,25.4,25.57,809862,0
+IMAX.US,D,20110131,000000,25.61,25.75,24.86,25.59,1311996,0
+IMAX.US,D,20110201,000000,25.74,27.5,25.65,27.37,1598887,0
+IMAX.US,D,20110202,000000,27.27,27.43,26.66,26.8,820895,0
+IMAX.US,D,20110203,000000,26.76,27.54,26.69,27.44,683443,0
+IMAX.US,D,20110204,000000,27.3,27.59,26.94,27.21,434068,0
+IMAX.US,D,20110207,000000,27.19,27.29,26.92,27.04,425780,0
+IMAX.US,D,20110208,000000,26.97,27.83,26.74,27.69,560014,0
+IMAX.US,D,20110209,000000,27.7,28.22,27.27,27.57,648814,0
+IMAX.US,D,20110210,000000,27.49,28.22,27.34,27.57,899803,0
+IMAX.US,D,20110211,000000,27.76,28.32,27.64,28.2,548240,0
+IMAX.US,D,20110214,000000,28.28,28.84,28.27,28.46,437145,0
+IMAX.US,D,20110215,000000,28.57,28.65,27.79,27.92,328482,0
+IMAX.US,D,20110216,000000,27.88,28.44,27.85,28.28,312806,0
+IMAX.US,D,20110218,000000,28.21,28.54,28.09,28.48,446002,0
+IMAX.US,D,20110222,000000,28.09,28.35,27.18,27.45,848688,0
+IMAX.US,D,20110223,000000,27.34,27.87,26.65,27.78,1149544,0
+IMAX.US,D,20110224,000000,27.92,28.75,26.77,27.01,1981331,0
+IMAX.US,D,20110225,000000,27.41,27.71,26.45,26.66,1195854,0
+IMAX.US,D,20110228,000000,26.9,27,26.26,26.51,761439,0
+IMAX.US,D,20110301,000000,26.11,27.1,26.11,27.02,796815,0
+IMAX.US,D,20110302,000000,27.05,28.17,26.82,28.16,810349,0
+IMAX.US,D,20110303,000000,28.4,28.68,28.1,28.52,617650,0
+IMAX.US,D,20110304,000000,28.34,29.1,27.95,28.41,598290,0
+IMAX.US,D,20110307,000000,28.26,28.44,27.31,27.81,595954,0
+IMAX.US,D,20110308,000000,27.8,28.02,27.35,27.86,445196,0
+IMAX.US,D,20110309,000000,27.93,28.63,27.51,28.48,905923,0
+IMAX.US,D,20110310,000000,28.17,28.49,27.67,27.9,754800,0
+IMAX.US,D,20110311,000000,27.65,28.31,27.42,28.13,549177,0
+IMAX.US,D,20110314,000000,27.5,28.13,26.9,28.06,1178241,0
+IMAX.US,D,20110315,000000,26.83,27.44,26.52,27.04,1002397,0
+IMAX.US,D,20110316,000000,27.01,27.31,26.09,26.37,668514,0
+IMAX.US,D,20110317,000000,26.62,27.06,25.85,25.89,760348,0
+IMAX.US,D,20110318,000000,26.09,26.76,26,26.2,677328,0
+IMAX.US,D,20110321,000000,26.5,27.13,26.38,27.09,460508,0
+IMAX.US,D,20110322,000000,27.16,27.3,26.15,26.66,755094,0
+IMAX.US,D,20110323,000000,26.54,26.62,26.16,26.6,374801,0
+IMAX.US,D,20110324,000000,28.31,30.3,28.05,29.99,5080547,0
+IMAX.US,D,20110325,000000,30.39,31.99,30.2,31.71,3322456,0
+IMAX.US,D,20110328,000000,31.65,32.17,30.81,31.17,1122949,0
+IMAX.US,D,20110329,000000,31.25,31.83,30.93,31.49,1611188,0
+IMAX.US,D,20110330,000000,31.65,32.99,31.46,32.35,1615893,0
+IMAX.US,D,20110331,000000,32.43,32.5,31.75,31.98,668160,0
+IMAX.US,D,20110401,000000,32,32.4,31.88,32.11,685048,0
+IMAX.US,D,20110404,000000,31.95,31.95,31,31.61,858671,0
+IMAX.US,D,20110405,000000,31.6,31.8,30.95,31.58,483754,0
+IMAX.US,D,20110406,000000,31.9,31.91,31.01,31.45,420326,0
+IMAX.US,D,20110407,000000,31.4,31.58,31,31.08,341103,0
+IMAX.US,D,20110408,000000,31.18,31.47,30.65,31,845184,0
+IMAX.US,D,20110411,000000,31.08,31.38,30.25,30.43,558220,0
+IMAX.US,D,20110412,000000,30.1,30.57,29.65,30.12,738373,0
+IMAX.US,D,20110413,000000,30.31,31.15,30.28,30.99,686604,0
+IMAX.US,D,20110414,000000,30.61,31.73,30.12,31.2,540725,0
+IMAX.US,D,20110415,000000,31.35,31.87,31.24,31.43,563333,0
+IMAX.US,D,20110418,000000,30.94,31.24,30.25,31.04,394266,0
+IMAX.US,D,20110419,000000,31.25,31.29,30.56,30.99,314905,0
+IMAX.US,D,20110420,000000,31.47,31.77,31.41,31.46,346112,0
+IMAX.US,D,20110421,000000,31.73,32.2,31.05,32.15,351927,0
+IMAX.US,D,20110425,000000,32.12,32.8,32.01,32.49,455324,0
+IMAX.US,D,20110426,000000,32.68,33.27,32.45,32.88,516878,0
+IMAX.US,D,20110427,000000,33.11,33.12,32.2,32.3,520364,0
+IMAX.US,D,20110428,000000,31.5,35.19,31.42,34.24,2917926,0
+IMAX.US,D,20110429,000000,33.85,35.2,33.59,35.08,1279596,0
+IMAX.US,D,20110502,000000,35.02,36.2,35.02,35.85,1404732,0
+IMAX.US,D,20110503,000000,35.7,35.7,34.26,34.92,888163,0
+IMAX.US,D,20110504,000000,34.87,34.94,33.75,34.3,463355,0
+IMAX.US,D,20110505,000000,33.66,35.07,33.62,33.96,571400,0
+IMAX.US,D,20110506,000000,34.58,35.35,34.4,34.99,521082,0
+IMAX.US,D,20110509,000000,34.92,35.31,34.55,34.92,536375,0
+IMAX.US,D,20110510,000000,34.92,35.32,34.72,35.22,523934,0
+IMAX.US,D,20110511,000000,35.3,35.4,34.36,35.18,437637,0
+IMAX.US,D,20110512,000000,35.1,35.21,34.43,34.8,356947,0
+IMAX.US,D,20110513,000000,34.99,36.88,34.77,36.66,994837,0
+IMAX.US,D,20110516,000000,36.57,37.13,35.81,35.82,1315654,0
+IMAX.US,D,20110517,000000,35.99,36.09,34.55,35.54,914413,0
+IMAX.US,D,20110518,000000,35.59,35.82,35.32,35.68,580808,0
+IMAX.US,D,20110519,000000,35.94,36.95,35.78,36.49,978064,0
+IMAX.US,D,20110520,000000,36.33,36.62,36.28,36.41,1006255,0
+IMAX.US,D,20110523,000000,35.85,36.01,35.2,35.45,643216,0
+IMAX.US,D,20110524,000000,35.45,35.97,34.19,34.24,874009,0
+IMAX.US,D,20110525,000000,34.22,34.51,33.2,34.2,1801461,0
+IMAX.US,D,20110526,000000,34.29,35.93,34.06,35.88,866387,0
+IMAX.US,D,20110527,000000,35.94,36.93,35.7,36.77,1079892,0
+IMAX.US,D,20110531,000000,36.87,37.75,36.85,37.21,1255408,0
+IMAX.US,D,20110601,000000,37.07,38,36.6,36.75,1327442,0
+IMAX.US,D,20110602,000000,36.72,37.66,36.52,37.26,745731,0
+IMAX.US,D,20110603,000000,36.83,37.44,36.49,36.51,850161,0
+IMAX.US,D,20110606,000000,36.45,36.89,36,36,634978,0
+IMAX.US,D,20110607,000000,36.21,36.58,35.9,35.99,572168,0
+IMAX.US,D,20110608,000000,35.55,35.71,34.5,35.02,579451,0
+IMAX.US,D,20110609,000000,35.05,35.05,32.39,33.16,2821108,0
+IMAX.US,D,20110610,000000,33.14,33.14,30.89,31.45,2038783,0
+IMAX.US,D,20110613,000000,31.36,31.89,30.66,30.7,944862,0
+IMAX.US,D,20110614,000000,30.9,32.31,30.9,31.83,813714,0
+IMAX.US,D,20110615,000000,31.45,31.46,29.53,30,2053896,0
+IMAX.US,D,20110616,000000,29.88,30.64,29.65,30.24,994389,0
+IMAX.US,D,20110617,000000,30.33,30.8,29.5,29.59,1077853,0
+IMAX.US,D,20110620,000000,29.48,29.48,28.21,29.04,1584417,0
+IMAX.US,D,20110621,000000,29.3,30.49,29.25,29.91,1036353,0
+IMAX.US,D,20110622,000000,29.82,30.31,29.52,29.93,546005,0
+IMAX.US,D,20110623,000000,29.45,29.78,28.5,29.67,778856,0
+IMAX.US,D,20110624,000000,29.81,30.46,29.62,30.33,964512,0
+IMAX.US,D,20110627,000000,30,30.13,28.66,29.75,1302326,0
+IMAX.US,D,20110628,000000,29.92,31.42,29.6,30.99,1461833,0
+IMAX.US,D,20110629,000000,31.33,32.2,30.9,32.02,1727375,0
+IMAX.US,D,20110630,000000,32.33,33.05,31.87,32.43,1618268,0
+IMAX.US,D,20110701,000000,32.49,32.7,32,32.6,936750,0
+IMAX.US,D,20110705,000000,32.99,33.16,29.58,29.99,3391420,0
+IMAX.US,D,20110706,000000,30.3,30.57,28.96,29.48,2554538,0
+IMAX.US,D,20110707,000000,29.88,30.04,29.05,29.13,1135194,0
+IMAX.US,D,20110708,000000,28.69,28.75,27.81,28.42,2521276,0
+IMAX.US,D,20110711,000000,28.27,28.3,26.87,27.23,1747831,0
+IMAX.US,D,20110712,000000,27.06,28.03,26.6,27.65,1806216,0
+IMAX.US,D,20110713,000000,27.78,29,27.74,27.93,1607402,0
+IMAX.US,D,20110714,000000,29.27,29.84,27.58,27.97,2180029,0
+IMAX.US,D,20110715,000000,28.58,29.2,28.31,28.64,1414602,0
+IMAX.US,D,20110718,000000,28.4,28.78,26.88,26.98,1873757,0
+IMAX.US,D,20110719,000000,27.22,28.55,27.18,27.77,1403500,0
+IMAX.US,D,20110720,000000,27.76,27.93,26.94,27.22,839923,0
+IMAX.US,D,20110721,000000,27.3,28.35,27.15,28.09,877284,0
+IMAX.US,D,20110722,000000,28.11,28.61,27.92,28.59,658824,0
+IMAX.US,D,20110725,000000,27.62,27.62,24.91,24.94,3969751,0
+IMAX.US,D,20110726,000000,25.03,25.72,24.61,25.17,1375108,0
+IMAX.US,D,20110727,000000,24.97,24.97,23.87,24.42,2267481,0
+IMAX.US,D,20110728,000000,21.35,22.7,19.76,20.21,8522903,0
+IMAX.US,D,20110729,000000,19.88,19.9,18.1,18.96,7787448,0
+IMAX.US,D,20110801,000000,19.68,20.15,18.33,18.59,2700833,0
+IMAX.US,D,20110802,000000,18.41,18.55,17.5,17.53,2689590,0
+IMAX.US,D,20110803,000000,17.53,19.16,17.31,18.37,3701942,0
+IMAX.US,D,20110804,000000,18.03,18.18,17.19,17.21,1868450,0
+IMAX.US,D,20110805,000000,17.46,17.76,15.86,16.48,2920268,0
+IMAX.US,D,20110808,000000,15.65,16.1,15.07,15.23,2032761,0
+IMAX.US,D,20110809,000000,15.54,16.71,15.35,16.7,2087791,0
+IMAX.US,D,20110810,000000,16.53,16.74,15.73,15.89,1417221,0
+IMAX.US,D,20110811,000000,16.07,18.07,16,17.52,2011539,0
+IMAX.US,D,20110812,000000,18.04,18.04,17.24,17.4,1343314,0
+IMAX.US,D,20110815,000000,17.7,18.45,17.58,18.4,903400,0
+IMAX.US,D,20110816,000000,17.77,18.24,17,17.34,1129405,0
+IMAX.US,D,20110817,000000,17.37,17.5,16.28,16.51,1546588,0
+IMAX.US,D,20110818,000000,15.95,15.95,14.97,15.24,1757646,0
+IMAX.US,D,20110819,000000,14.83,15.38,14.22,14.76,1825469,0
+IMAX.US,D,20110822,000000,15.2,15.49,13.7,14,2252526,0
+IMAX.US,D,20110823,000000,14.09,16.04,13.97,15.89,1458394,0
+IMAX.US,D,20110824,000000,15.86,16.13,15.18,15.6,1024321,0
+IMAX.US,D,20110825,000000,15.66,16.15,15.31,15.71,813686,0
+IMAX.US,D,20110826,000000,15.48,16.26,15.26,16.16,589332,0
+IMAX.US,D,20110829,000000,16.49,17.97,16.49,17.73,1343002,0
+IMAX.US,D,20110830,000000,17.56,17.57,16.5,17.1,1355813,0
+IMAX.US,D,20110831,000000,17.3,17.83,17.1,17.53,821520,0
+IMAX.US,D,20110901,000000,17.55,17.69,16.62,16.64,669124,0
+IMAX.US,D,20110902,000000,16.27,16.75,15.84,16.5,592429,0
+IMAX.US,D,20110906,000000,15.91,16.78,15.69,16.66,1067184,0
+IMAX.US,D,20110907,000000,17.08,18.45,17.08,18.19,1409712,0
+IMAX.US,D,20110908,000000,18.07,18.71,17.79,18.11,1740783,0
+IMAX.US,D,20110909,000000,17.79,17.99,16.55,16.7,1116840,0
+IMAX.US,D,20110912,000000,16.34,17.5,16.03,17.39,1025836,0
+IMAX.US,D,20110913,000000,17.46,17.98,16.98,17.45,974993,0
+IMAX.US,D,20110914,000000,17.63,18.15,17.47,17.77,893212,0
+IMAX.US,D,20110915,000000,17.95,18.88,17.65,18.51,1629805,0
+IMAX.US,D,20110916,000000,18.4,18.59,17.71,17.87,903078,0
+IMAX.US,D,20110919,000000,17.44,18,17.14,17.7,777424,0
+IMAX.US,D,20110920,000000,17.85,18.38,17.35,17.72,1054421,0
+IMAX.US,D,20110921,000000,17.85,18.19,16.78,16.78,933802,0
+IMAX.US,D,20110922,000000,15.98,16.19,15.03,15.67,1556740,0
+IMAX.US,D,20110923,000000,15.46,16.09,15.41,15.74,531262,0
+IMAX.US,D,20110926,000000,15.95,15.95,15.22,15.91,932607,0
+IMAX.US,D,20110927,000000,16.32,17.4,16.28,16.6,1449290,0
+IMAX.US,D,20110928,000000,16.68,17,16,16.19,1215432,0
+IMAX.US,D,20110929,000000,16.61,16.83,14.99,15.19,1843551,0
+IMAX.US,D,20110930,000000,14.91,15.08,14.42,14.48,1642246,0
+IMAX.US,D,20111003,000000,14.35,14.45,13.55,13.57,1860369,0
+IMAX.US,D,20111004,000000,13.3,14.46,12.57,14.41,2006497,0
+IMAX.US,D,20111005,000000,14.71,16.21,14.71,15.96,2063170,0
+IMAX.US,D,20111006,000000,15.96,16.44,15.24,16.34,2188324,0
+IMAX.US,D,20111007,000000,16.61,16.89,15.67,15.9,1611172,0
+IMAX.US,D,20111010,000000,16.4,17.3,16.06,16.88,1008901,0
+IMAX.US,D,20111011,000000,16.69,17.26,16.4,17.07,902045,0
+IMAX.US,D,20111012,000000,17.36,18.18,17.03,17.32,1270484,0
+IMAX.US,D,20111013,000000,17.1,17.46,16.77,17.4,547973,0
+IMAX.US,D,20111014,000000,17.77,17.8,16.95,17.38,594244,0
+IMAX.US,D,20111017,000000,17.4,17.45,16.47,16.64,510383,0
+IMAX.US,D,20111018,000000,16.72,16.74,15.9,16.06,1168289,0
+IMAX.US,D,20111019,000000,16.04,16.37,15.6,15.7,848081,0
+IMAX.US,D,20111020,000000,15.66,16.3,15.33,16.01,794508,0
+IMAX.US,D,20111021,000000,16.29,16.83,16,16.8,888527,0
+IMAX.US,D,20111024,000000,16.85,17.55,16.85,17.4,817057,0
+IMAX.US,D,20111025,000000,17.18,17.54,16.8,17.34,713902,0
+IMAX.US,D,20111026,000000,17.55,17.61,16.62,17.42,1032388,0
+IMAX.US,D,20111027,000000,17.37,19.74,16.87,19.49,3072851,0
+IMAX.US,D,20111028,000000,19.51,20.5,19.45,20.36,1355615,0
+IMAX.US,D,20111031,000000,20,20.1,18.94,19.23,1707946,0
+IMAX.US,D,20111101,000000,18.05,18.72,17.77,18.38,1459054,0
+IMAX.US,D,20111102,000000,18.8,19.41,18.64,19.38,875860,0
+IMAX.US,D,20111103,000000,19.38,19.58,18.86,19.43,893622,0
+IMAX.US,D,20111104,000000,19.4,19.44,18.99,19.29,405151,0
+IMAX.US,D,20111107,000000,19.19,19.9,19.11,19.51,575265,0
+IMAX.US,D,20111108,000000,19.72,19.83,19.2,19.66,672423,0
+IMAX.US,D,20111109,000000,18.87,19.18,18.5,18.62,574136,0
+IMAX.US,D,20111110,000000,19,19.05,18.31,18.55,458961,0
+IMAX.US,D,20111111,000000,18.85,19.45,18.72,19.1,425875,0
+IMAX.US,D,20111114,000000,19.15,19.2,18.7,18.74,294026,0
+IMAX.US,D,20111115,000000,18.62,19.35,18.54,19.24,355097,0
+IMAX.US,D,20111116,000000,19.02,19.72,18.87,19.27,500928,0
+IMAX.US,D,20111117,000000,19.21,19.61,18.98,19.1,617458,0
+IMAX.US,D,20111118,000000,19.3,19.72,19.16,19.43,749449,0
+IMAX.US,D,20111121,000000,18.89,18.95,18.17,18.74,654035,0
+IMAX.US,D,20111122,000000,18.61,19.12,18.21,18.24,611986,0
+IMAX.US,D,20111123,000000,18.07,18.18,17.42,17.61,678683,0
+IMAX.US,D,20111125,000000,17.53,18.42,17.44,18.19,333955,0
+IMAX.US,D,20111128,000000,18.93,19.09,18.61,18.85,482023,0
+IMAX.US,D,20111129,000000,18.98,19,18.72,18.8,316584,0
+IMAX.US,D,20111130,000000,19.22,19.71,19.13,19.41,683705,0
+IMAX.US,D,20111201,000000,19.35,19.91,19.24,19.69,530561,0
+IMAX.US,D,20111202,000000,19.94,19.96,19.16,19.27,892100,0
+IMAX.US,D,20111205,000000,19.63,21.84,19.55,21.43,1991346,0
+IMAX.US,D,20111206,000000,21.6,21.84,21.11,21.24,1097003,0
+IMAX.US,D,20111207,000000,21.1,21.1,20.28,20.86,981224,0
+IMAX.US,D,20111208,000000,20.6,20.8,20.26,20.32,698738,0
+IMAX.US,D,20111209,000000,20.38,21.39,20.34,21.2,627557,0
+IMAX.US,D,20111212,000000,20.93,21.01,20.42,20.68,406538,0
+IMAX.US,D,20111213,000000,20.81,20.94,20,20.2,498289,0
+IMAX.US,D,20111214,000000,20.06,20.21,19.27,19.36,649246,0
+IMAX.US,D,20111215,000000,19.56,19.68,18.94,18.98,836832,0
+IMAX.US,D,20111216,000000,19.35,20.38,19.17,20.17,1285219,0
+IMAX.US,D,20111219,000000,20.21,20.48,19.62,19.66,618748,0
+IMAX.US,D,20111220,000000,20.06,20.39,19.67,19.67,949152,0
+IMAX.US,D,20111221,000000,19.55,19.61,18.57,19.04,1086042,0
+IMAX.US,D,20111222,000000,19.08,19.4,18.87,18.97,456937,0
+IMAX.US,D,20111223,000000,19.01,19.25,18.73,19.06,500101,0
+IMAX.US,D,20111227,000000,19.02,19.61,19,19.22,682839,0
+IMAX.US,D,20111228,000000,19.23,19.45,18.75,18.95,1132006,0
+IMAX.US,D,20111229,000000,19.01,19.02,18.52,18.6,827415,0
+IMAX.US,D,20111230,000000,18.57,18.62,17.95,18.33,840565,0
+IMAX.US,D,20120103,000000,18.73,18.9,17.44,17.83,1948962,0
+IMAX.US,D,20120104,000000,17.89,19.14,17.77,18.78,2643039,0
+IMAX.US,D,20120105,000000,18.7,19.45,18.62,19.24,1052622,0
+IMAX.US,D,20120106,000000,19.11,19.19,18.97,19.03,376595,0
+IMAX.US,D,20120109,000000,19.11,20.56,19.06,20.23,1657685,0
+IMAX.US,D,20120110,000000,20.57,20.63,20.13,20.25,633302,0
+IMAX.US,D,20120111,000000,20.25,21.33,20.02,21.23,1295053,0
+IMAX.US,D,20120112,000000,21.36,21.5,20.84,21.3,1448431,0
+IMAX.US,D,20120113,000000,21.26,21.46,20.64,21.1,620691,0
+IMAX.US,D,20120117,000000,21.05,21.5,20.33,20.91,1155460,0
+IMAX.US,D,20120118,000000,20.89,21.04,20.53,20.85,540747,0
+IMAX.US,D,20120119,000000,20.93,21.86,20.42,21.84,1248125,0
+IMAX.US,D,20120120,000000,21.86,22.17,21.37,21.44,1067651,0
+IMAX.US,D,20120123,000000,21.49,21.75,20.9,21.34,1078186,0
+IMAX.US,D,20120124,000000,21.2,21.4,20.99,21.26,688169,0
+IMAX.US,D,20120125,000000,21.2,21.36,20.59,21.15,858446,0
+IMAX.US,D,20120126,000000,21.16,21.55,20.57,20.75,765224,0
+IMAX.US,D,20120127,000000,20.63,21.05,20.52,20.85,621621,0
+IMAX.US,D,20120130,000000,20.65,21.13,20.52,20.85,472425,0
+IMAX.US,D,20120131,000000,20.95,21.04,20.29,20.71,736765,0
+IMAX.US,D,20120201,000000,20.95,21.41,20.75,21.23,1081502,0
+IMAX.US,D,20120202,000000,21.33,21.73,21.18,21.42,739260,0
+IMAX.US,D,20120203,000000,21.72,22.52,21.49,22.22,2040842,0
+IMAX.US,D,20120206,000000,22.09,22.46,22.07,22.19,537800,0
+IMAX.US,D,20120207,000000,22.29,22.56,22,22.53,614590,0
+IMAX.US,D,20120208,000000,22.58,23.05,21.63,21.89,973386,0
+IMAX.US,D,20120209,000000,21.95,22.15,21.31,21.6,520225,0
+IMAX.US,D,20120210,000000,21.38,21.49,21.02,21.22,429162,0
+IMAX.US,D,20120213,000000,21.42,22.27,21.33,22.07,661115,0
+IMAX.US,D,20120214,000000,22.1,24.57,22.01,24.53,3845793,0
+IMAX.US,D,20120215,000000,24.73,25,23.78,23.84,1487260,0
+IMAX.US,D,20120216,000000,23.8,24.17,23.09,23.73,1006502,0
+IMAX.US,D,20120217,000000,23.74,24.11,23.61,23.75,817874,0
+IMAX.US,D,20120221,000000,24.74,25.94,24.6,24.93,2829457,0
+IMAX.US,D,20120222,000000,24.98,25,23.83,23.96,1319838,0
+IMAX.US,D,20120223,000000,24.01,25.24,22.5,25.06,3110863,0
+IMAX.US,D,20120224,000000,25.24,25.75,24.85,25.15,1844020,0
+IMAX.US,D,20120227,000000,24.88,25.29,24.61,24.7,1374127,0
+IMAX.US,D,20120228,000000,24.52,25.56,24.42,25.47,1771150,0
+IMAX.US,D,20120229,000000,25.53,26.36,25.42,25.52,1957351,0
+IMAX.US,D,20120301,000000,25.82,26.04,25.07,25.82,2225120,0
+IMAX.US,D,20120302,000000,25.85,26.68,25.7,26.43,1324046,0
+IMAX.US,D,20120305,000000,26.35,26.47,25.53,26.23,1246126,0
+IMAX.US,D,20120306,000000,25.76,25.82,24.67,24.93,968604,0
+IMAX.US,D,20120307,000000,25.19,25.92,24.96,25.54,618973,0
+IMAX.US,D,20120308,000000,25.94,26,25.46,25.82,447464,0
+IMAX.US,D,20120309,000000,25.85,26.1,25.76,25.92,449127,0
+IMAX.US,D,20120312,000000,25.83,26.28,25.6,25.71,857288,0
+IMAX.US,D,20120313,000000,25.96,26.2,25.4,25.98,1021227,0
+IMAX.US,D,20120314,000000,25.85,26.05,25.25,25.7,749104,0
+IMAX.US,D,20120315,000000,25.77,26.21,25.63,26.15,802670,0
+IMAX.US,D,20120316,000000,26.07,26.13,25.5,25.86,776249,0
+IMAX.US,D,20120319,000000,25.85,26.44,25.85,26.27,661317,0
+IMAX.US,D,20120320,000000,26.2,26.3,25.42,25.93,800779,0
+IMAX.US,D,20120321,000000,25.94,26.48,25.86,26.3,789941,0
+IMAX.US,D,20120322,000000,26.07,26.07,25.62,25.83,703361,0
+IMAX.US,D,20120323,000000,25.92,25.94,25.12,25.78,1668078,0
+IMAX.US,D,20120326,000000,26,26.24,24.96,25.14,1731723,0
+IMAX.US,D,20120327,000000,25.12,25.39,24.75,24.9,1186729,0
+IMAX.US,D,20120328,000000,24.87,24.96,24.5,24.7,898131,0
+IMAX.US,D,20120329,000000,24.46,25.13,24.22,24.86,1103358,0
+IMAX.US,D,20120330,000000,25.19,25.19,24.37,24.44,874774,0
+IMAX.US,D,20120402,000000,24.48,25.11,24.39,24.72,1434409,0
+IMAX.US,D,20120403,000000,24.98,25.01,24.31,24.66,1218013,0
+IMAX.US,D,20120404,000000,24.45,24.54,23.46,23.8,1410205,0
+IMAX.US,D,20120405,000000,23.74,24.1,23.44,23.71,787197,0
+IMAX.US,D,20120409,000000,23.25,23.54,23.08,23.28,533613,0
+IMAX.US,D,20120410,000000,23.36,23.39,22.08,22.27,2290782,0
+IMAX.US,D,20120411,000000,22.48,22.6,22.15,22.2,910325,0
+IMAX.US,D,20120412,000000,22.27,23.2,22.22,23.04,1198519,0
+IMAX.US,D,20120413,000000,22.98,23.09,22.78,23,857218,0
+IMAX.US,D,20120416,000000,23.19,23.19,22.64,22.93,1144853,0
+IMAX.US,D,20120417,000000,23.02,23.19,22.79,22.82,1380998,0
+IMAX.US,D,20120418,000000,22.75,23,22.49,22.76,1436645,0
+IMAX.US,D,20120419,000000,22.81,23.28,22.63,22.87,652387,0
+IMAX.US,D,20120420,000000,23.05,23.35,22.71,23.12,1028758,0
+IMAX.US,D,20120423,000000,22.91,23.05,22.44,22.83,1051960,0
+IMAX.US,D,20120424,000000,22.71,23.59,22.4,23.57,2600064,0
+IMAX.US,D,20120425,000000,23.68,24.41,23.56,24.38,1646569,0
+IMAX.US,D,20120426,000000,24.41,24.7,23.86,24.65,1511413,0
+IMAX.US,D,20120427,000000,24.65,24.73,22.91,24.44,2992912,0
+IMAX.US,D,20120430,000000,24.32,24.65,23.84,23.97,1122868,0
+IMAX.US,D,20120501,000000,24.01,25.34,23.94,25.03,1802939,0
+IMAX.US,D,20120502,000000,24.89,25.11,24.69,24.88,799530,0
+IMAX.US,D,20120503,000000,24.95,25,24.17,24.51,701508,0
+IMAX.US,D,20120504,000000,24.36,24.59,23.73,23.91,1270172,0
+IMAX.US,D,20120507,000000,24.07,24.81,23.88,24.7,1618347,0
+IMAX.US,D,20120508,000000,24.54,25.14,24.36,24.67,1899664,0
+IMAX.US,D,20120509,000000,24.3,24.66,23.91,24.46,1631235,0
+IMAX.US,D,20120510,000000,24.71,24.71,23.7,23.82,1100348,0
+IMAX.US,D,20120511,000000,23.73,23.92,23.26,23.45,1027488,0
+IMAX.US,D,20120514,000000,23.18,23.22,22.6,22.9,1216137,0
+IMAX.US,D,20120515,000000,22.86,23.06,22.26,22.33,1065236,0
+IMAX.US,D,20120516,000000,22.42,22.5,21.45,21.78,1933867,0
+IMAX.US,D,20120517,000000,21.98,22.01,20.93,21.04,1033273,0
+IMAX.US,D,20120518,000000,21.04,21.32,20.71,20.94,1043665,0
+IMAX.US,D,20120521,000000,21.01,21.7,20.78,21.46,704007,0
+IMAX.US,D,20120522,000000,21.49,22.33,21.3,22.06,1207089,0
+IMAX.US,D,20120523,000000,21.82,21.95,21.37,21.69,1077676,0
+IMAX.US,D,20120524,000000,21.55,22,21.36,21.47,477190,0
+IMAX.US,D,20120525,000000,21.48,21.58,21.02,21.45,572694,0
+IMAX.US,D,20120529,000000,21.76,22.06,21.35,21.97,1104346,0
+IMAX.US,D,20120530,000000,22.05,22.05,21.33,21.52,590259,0
+IMAX.US,D,20120531,000000,21.47,21.48,20.71,21.24,874255,0
+IMAX.US,D,20120601,000000,20.93,20.98,20.02,20.1,936462,0
+IMAX.US,D,20120604,000000,20.24,20.28,18.29,19.19,3428151,0
+IMAX.US,D,20120605,000000,19.07,19.77,18.97,19.62,1644165,0
+IMAX.US,D,20120606,000000,19.78,20,19.38,19.95,1084811,0
+IMAX.US,D,20120607,000000,20.25,20.38,19.55,19.85,1295412,0
+IMAX.US,D,20120608,000000,19.68,21.27,19.42,21.25,1754135,0
+IMAX.US,D,20120611,000000,21.47,21.92,20.68,20.85,1639959,0
+IMAX.US,D,20120612,000000,21.05,21.74,20.86,21.74,1499244,0
+IMAX.US,D,20120613,000000,21.62,21.85,21.05,21.07,1502480,0
+IMAX.US,D,20120614,000000,21.18,22.62,20.84,22.6,1884223,0
+IMAX.US,D,20120615,000000,22.57,23.07,22.12,23.03,2058539,0
+IMAX.US,D,20120618,000000,22.82,23.28,22.21,22.86,1188036,0
+IMAX.US,D,20120619,000000,23.01,23.64,23.01,23.32,1116516,0
+IMAX.US,D,20120620,000000,23.42,23.8,23.05,23.44,794846,0
+IMAX.US,D,20120621,000000,23.46,23.79,22.56,22.56,1405006,0
+IMAX.US,D,20120622,000000,22.72,23.51,22.6,23.39,754351,0
+IMAX.US,D,20120625,000000,23.01,23.17,22.51,22.9,1025200,0
+IMAX.US,D,20120626,000000,22.84,23.51,22.84,23.34,909247,0
+IMAX.US,D,20120627,000000,23.42,23.93,23.32,23.72,1054782,0
+IMAX.US,D,20120628,000000,23.5,24.09,23.35,23.72,847720,0
+IMAX.US,D,20120629,000000,24.24,24.32,23.91,24.03,975813,0
+IMAX.US,D,20120702,000000,24.39,25.12,23.62,23.89,1635972,0
+IMAX.US,D,20120703,000000,23.9,24.63,23.72,24.27,835080,0
+IMAX.US,D,20120705,000000,24.38,24.73,23.8,24.01,764995,0
+IMAX.US,D,20120706,000000,23.77,24.02,23.21,23.35,726447,0
+IMAX.US,D,20120709,000000,23.27,23.55,22.93,23.05,928512,0
+IMAX.US,D,20120710,000000,23.21,23.26,22.67,23.09,843107,0
+IMAX.US,D,20120711,000000,23.13,23.36,22.69,22.9,441038,0
+IMAX.US,D,20120712,000000,22.76,22.9,22.33,22.58,1148667,0
+IMAX.US,D,20120713,000000,22.67,23.01,22.47,22.8,1239911,0
+IMAX.US,D,20120716,000000,22.84,24.5,22.7,24.12,2354500,0
+IMAX.US,D,20120717,000000,24.29,25.99,24.29,25.34,3690458,0
+IMAX.US,D,20120718,000000,25.34,25.43,24.47,24.7,1713811,0
+IMAX.US,D,20120719,000000,24.79,24.96,24.35,24.42,1372398,0
+IMAX.US,D,20120720,000000,23.88,24.65,23.06,24.02,2412778,0
+IMAX.US,D,20120723,000000,23.7,24.01,22.55,23.39,1879566,0
+IMAX.US,D,20120724,000000,23.47,23.92,22.8,23.05,1059923,0
+IMAX.US,D,20120725,000000,23.22,23.77,22.89,23.54,1127806,0
+IMAX.US,D,20120726,000000,23.92,23.95,22.05,22.46,3303970,0
+IMAX.US,D,20120727,000000,22.2,22.93,22.02,22.76,1463331,0
+IMAX.US,D,20120730,000000,22.65,22.93,22.02,22.28,1221477,0
+IMAX.US,D,20120731,000000,22.14,22.49,21.93,22.16,948278,0
+IMAX.US,D,20120801,000000,22.08,22.26,21.68,22.02,907318,0
+IMAX.US,D,20120802,000000,22,22.32,21.33,21.49,1054555,0
+IMAX.US,D,20120803,000000,21.87,22.3,21.64,21.99,678212,0
+IMAX.US,D,20120806,000000,22.07,22.12,21.11,21.27,1388557,0
+IMAX.US,D,20120807,000000,21.46,21.92,21.31,21.78,1294843,0
+IMAX.US,D,20120808,000000,21.75,22.04,21.6,21.67,735298,0
+IMAX.US,D,20120809,000000,21.57,21.73,21.18,21.3,688367,0
+IMAX.US,D,20120810,000000,21.25,21.65,21,21.08,804678,0
+IMAX.US,D,20120813,000000,21.04,21.18,20.26,20.82,1347940,0
+IMAX.US,D,20120814,000000,20.86,21.06,20.6,20.88,1503136,0
+IMAX.US,D,20120815,000000,20.81,21.27,20.75,21.25,773825,0
+IMAX.US,D,20120816,000000,21.21,21.38,20.99,21.07,1271064,0
+IMAX.US,D,20120817,000000,21.16,21.84,21.08,21.67,936310,0
+IMAX.US,D,20120820,000000,21.67,21.72,21.1,21.36,763362,0
+IMAX.US,D,20120821,000000,21.45,21.99,21.4,21.52,797974,0
+IMAX.US,D,20120822,000000,21.43,21.52,20.91,21.08,832513,0
+IMAX.US,D,20120823,000000,21.11,21.3,20.71,20.82,1387208,0
+IMAX.US,D,20120824,000000,20.8,20.96,20.63,20.76,659711,0
+IMAX.US,D,20120827,000000,20.86,20.86,20.33,20.41,1004022,0
+IMAX.US,D,20120828,000000,20.43,20.91,20.1,20.87,1606476,0
+IMAX.US,D,20120829,000000,20.85,20.91,20.28,20.65,871187,0
+IMAX.US,D,20120830,000000,20.49,20.58,20.25,20.45,489994,0
+IMAX.US,D,20120831,000000,20.64,20.64,20.17,20.21,804339,0
+IMAX.US,D,20120904,000000,20.2,20.25,20,20.19,1211910,0
+IMAX.US,D,20120905,000000,20.12,20.2,19.58,19.58,1380904,0
+IMAX.US,D,20120906,000000,19.67,20,19.67,19.81,762099,0
+IMAX.US,D,20120907,000000,19.83,20.36,19.83,20.29,922886,0
+IMAX.US,D,20120910,000000,20.28,20.44,19.9,19.91,501317,0
+IMAX.US,D,20120911,000000,19.98,20.12,19.72,19.85,687165,0
+IMAX.US,D,20120912,000000,19.82,19.98,19.28,19.7,1062458,0
+IMAX.US,D,20120913,000000,19.66,20.43,19.48,20.41,953663,0
+IMAX.US,D,20120914,000000,20.41,20.8,19.81,19.94,1606608,0
+IMAX.US,D,20120917,000000,19.86,19.98,19.61,19.96,706200,0
+IMAX.US,D,20120918,000000,19.96,20.04,19.78,19.99,850007,0
+IMAX.US,D,20120919,000000,20.1,20.95,20.07,20.82,1733377,0
+IMAX.US,D,20120920,000000,20.8,20.86,20.48,20.69,845840,0
+IMAX.US,D,20120921,000000,20.75,20.83,20.44,20.52,530364,0
+IMAX.US,D,20120924,000000,20.4,20.5,19.75,19.89,1090236,0
+IMAX.US,D,20120925,000000,19.84,20.02,19.43,19.52,709378,0
+IMAX.US,D,20120926,000000,19.43,19.49,18.85,19.21,922621,0
+IMAX.US,D,20120927,000000,20.48,20.48,19.69,20.01,1481390,0
+IMAX.US,D,20120928,000000,19.91,20.14,19.79,19.91,970605,0
+IMAX.US,D,20121001,000000,20.06,20.56,19.93,20.51,1196456,0
+IMAX.US,D,20121002,000000,20.51,20.63,20.31,20.44,681046,0
+IMAX.US,D,20121003,000000,20.41,20.55,20.07,20.47,642344,0
+IMAX.US,D,20121004,000000,20.64,21.23,20.48,21.11,972002,0
+IMAX.US,D,20121005,000000,21.16,21.34,20.75,20.78,356774,0
+IMAX.US,D,20121008,000000,20.65,20.7,20.27,20.44,469325,0
+IMAX.US,D,20121009,000000,20.49,20.6,20.1,20.23,454387,0
+IMAX.US,D,20121010,000000,20.46,20.7,20.19,20.24,645030,0
+IMAX.US,D,20121011,000000,20.34,21.77,20.27,21.54,2319600,0
+IMAX.US,D,20121012,000000,21.43,22.05,21.41,21.85,1639351,0
+IMAX.US,D,20121015,000000,21.95,22.3,21.72,22.3,841068,0
+IMAX.US,D,20121016,000000,22.3,22.46,22.05,22.14,643285,0
+IMAX.US,D,20121017,000000,21.66,22.2,21.34,21.93,595338,0
+IMAX.US,D,20121018,000000,21.93,22.22,21.71,22.08,345882,0
+IMAX.US,D,20121019,000000,22,22.12,21.28,21.55,722691,0
+IMAX.US,D,20121022,000000,21.57,21.74,21.23,21.55,259849,0
+IMAX.US,D,20121023,000000,21.5,21.56,20.86,21.5,533811,0
+IMAX.US,D,20121024,000000,21.66,21.74,21.36,21.71,1060774,0
+IMAX.US,D,20121025,000000,22.69,23.82,22.26,22.51,2321828,0
+IMAX.US,D,20121026,000000,22.56,22.84,22.21,22.39,659697,0
+IMAX.US,D,20121031,000000,22.43,22.62,22.05,22.59,609774,0
+IMAX.US,D,20121101,000000,22.82,23.08,22.53,22.69,813338,0
+IMAX.US,D,20121102,000000,22.79,22.93,22.16,22.26,404105,0
+IMAX.US,D,20121105,000000,22.33,22.42,21.88,22.01,735558,0
+IMAX.US,D,20121106,000000,22.17,22.6,22.04,22.42,440945,0
+IMAX.US,D,20121107,000000,22.18,22.51,21.87,22.15,797389,0
+IMAX.US,D,20121108,000000,22.24,22.54,22.23,22.28,725600,0
+IMAX.US,D,20121109,000000,22.14,22.79,22.04,22.7,683613,0
+IMAX.US,D,20121112,000000,22.85,23.29,22.63,23.2,884934,0
+IMAX.US,D,20121113,000000,23.02,23.08,22.37,22.45,915133,0
+IMAX.US,D,20121114,000000,22.55,22.61,21.68,21.81,501517,0
+IMAX.US,D,20121115,000000,21.94,22.06,21.36,21.77,773585,0
+IMAX.US,D,20121116,000000,21.8,22.09,21.6,22.02,724100,0
+IMAX.US,D,20121119,000000,22.23,22.42,21.78,21.98,871282,0
+IMAX.US,D,20121120,000000,21.95,22.13,21.41,21.46,721494,0
+IMAX.US,D,20121121,000000,21.49,21.71,21.23,21.44,470014,0
+IMAX.US,D,20121123,000000,21.61,21.67,21.06,21.26,557800,0
+IMAX.US,D,20121126,000000,21.18,21.91,21.11,21.91,564579,0
+IMAX.US,D,20121127,000000,21.87,22.05,21.48,21.6,764320,0
+IMAX.US,D,20121128,000000,21.46,21.57,21.31,21.45,520133,0
+IMAX.US,D,20121129,000000,21.56,22.05,21.54,21.67,387259,0
+IMAX.US,D,20121130,000000,21.66,21.96,21.54,21.65,567406,0
+IMAX.US,D,20121203,000000,21.77,21.8,21.19,21.31,595099,0
+IMAX.US,D,20121204,000000,21.29,21.31,20.52,21.03,636408,0
+IMAX.US,D,20121205,000000,21.07,21.11,20.49,20.81,571098,0
+IMAX.US,D,20121206,000000,20.75,21.48,20.69,21.17,345432,0
+IMAX.US,D,20121207,000000,21.19,21.35,20.85,21.15,305909,0
+IMAX.US,D,20121210,000000,21.07,21.42,20.95,21,313619,0
+IMAX.US,D,20121211,000000,21.16,21.16,20.84,21.05,550402,0
+IMAX.US,D,20121212,000000,21.11,21.49,20.96,21.43,401675,0
+IMAX.US,D,20121213,000000,21.45,21.74,21.34,21.66,382163,0
+IMAX.US,D,20121214,000000,21.65,21.96,21.47,21.71,618218,0
+IMAX.US,D,20121217,000000,21.76,21.83,21.37,21.45,378383,0
+IMAX.US,D,20121218,000000,21.5,21.78,21.21,21.62,438631,0
+IMAX.US,D,20121219,000000,21.55,22.13,21.55,22.12,533960,0
+IMAX.US,D,20121220,000000,22.09,22.13,21.86,22.03,506333,0
+IMAX.US,D,20121221,000000,21.7,22.03,21.3,22,619029,0
+IMAX.US,D,20121224,000000,21.9,21.94,21.54,21.75,289987,0
+IMAX.US,D,20121226,000000,21.71,22.36,21.64,22.09,506574,0
+IMAX.US,D,20121227,000000,21.98,22.12,21.4,21.59,619560,0
+IMAX.US,D,20121228,000000,21.59,21.94,21.55,21.76,925348,0
+IMAX.US,D,20121231,000000,21.87,22.5,21.84,22.48,931000,0
+IMAX.US,D,20130102,000000,22.91,23.1,22.39,22.67,1147190,0
+IMAX.US,D,20130103,000000,22.66,23.17,22.66,22.8,634451,0
+IMAX.US,D,20130104,000000,22.83,22.93,22.56,22.84,750503,0
+IMAX.US,D,20130107,000000,22.76,24.17,22.76,24.08,2966385,0
+IMAX.US,D,20130108,000000,24.21,24.96,23.87,24.42,2531703,0
+IMAX.US,D,20130109,000000,24.41,24.88,24,24.12,1769598,0
+IMAX.US,D,20130110,000000,24.35,24.83,24.26,24.52,1073615,0
+IMAX.US,D,20130111,000000,24.62,24.77,23.84,23.99,1066551,0
+IMAX.US,D,20130114,000000,24.03,24.19,23.81,23.88,592889,0
+IMAX.US,D,20130115,000000,23.75,24.31,23.7,23.81,617533,0
+IMAX.US,D,20130116,000000,23.71,23.82,23.59,23.64,478932,0
+IMAX.US,D,20130117,000000,23.72,23.89,23.52,23.7,664715,0
+IMAX.US,D,20130118,000000,23.76,23.79,23.1,23.38,1100949,0
+IMAX.US,D,20130122,000000,23.52,23.78,23.4,23.78,486469,0
+IMAX.US,D,20130123,000000,23.82,24.18,23.52,24.02,833599,0
+IMAX.US,D,20130124,000000,23.97,24.15,23.52,23.66,1037850,0
+IMAX.US,D,20130125,000000,23.81,24.28,23.26,23.44,1377038,0
+IMAX.US,D,20130128,000000,23.5,23.74,23.48,23.66,524011,0
+IMAX.US,D,20130129,000000,23.66,23.78,23.53,23.76,477784,0
+IMAX.US,D,20130130,000000,23.75,23.9,23.55,23.63,353819,0
+IMAX.US,D,20130131,000000,23.59,23.88,23.42,23.63,827528,0
+IMAX.US,D,20130201,000000,23.83,24.55,23.7,24.55,1315813,0
+IMAX.US,D,20130204,000000,24.48,24.52,23.8,24.02,828669,0
+IMAX.US,D,20130205,000000,24.02,24.48,23.85,24.23,1003840,0
+IMAX.US,D,20130206,000000,24.21,24.29,24.11,24.14,821053,0
+IMAX.US,D,20130207,000000,24.09,24.2,23.78,24.15,812720,0
+IMAX.US,D,20130208,000000,24.21,25.25,24,25.04,1747201,0
+IMAX.US,D,20130211,000000,25.13,25.58,24.79,25.36,979755,0
+IMAX.US,D,20130212,000000,25.31,26.18,25.3,25.8,1319704,0
+IMAX.US,D,20130213,000000,25.78,25.84,25.54,25.58,1099936,0
+IMAX.US,D,20130214,000000,25.6,25.78,25.44,25.62,920308,0
+IMAX.US,D,20130215,000000,25.67,25.92,25.67,25.87,867283,0
+IMAX.US,D,20130219,000000,25.82,26.17,25.6,26.02,1195811,0
+IMAX.US,D,20130220,000000,26,26.39,25.16,25.19,1607139,0
+IMAX.US,D,20130221,000000,26.48,26.73,25.65,26.27,2120302,0
+IMAX.US,D,20130222,000000,25.9,26.13,25.62,26.02,1015702,0
+IMAX.US,D,20130225,000000,26.01,26.25,25.27,25.3,947761,0
+IMAX.US,D,20130226,000000,25.27,25.51,25.03,25.39,912377,0
+IMAX.US,D,20130227,000000,25.43,25.77,25.14,25.4,746281,0
+IMAX.US,D,20130228,000000,25.41,26,25.37,25.7,911823,0
+IMAX.US,D,20130301,000000,25.62,25.95,25.35,25.95,850416,0
+IMAX.US,D,20130304,000000,25.81,26.25,25.8,26.19,730955,0
+IMAX.US,D,20130305,000000,26.26,26.35,25.78,25.82,707421,0
+IMAX.US,D,20130306,000000,25.84,25.91,25.51,25.55,515906,0
+IMAX.US,D,20130307,000000,25.52,25.81,25.36,25.44,679684,0
+IMAX.US,D,20130308,000000,25.53,25.72,25.34,25.62,525581,0
+IMAX.US,D,20130311,000000,25.62,26.08,25.51,25.61,442944,0
+IMAX.US,D,20130312,000000,25.6,25.6,25.13,25.41,476823,0
+IMAX.US,D,20130313,000000,25.5,25.96,25.4,25.87,398200,0
+IMAX.US,D,20130314,000000,25.9,26.31,25.9,26.18,469779,0
+IMAX.US,D,20130315,000000,26.18,26.67,26.05,26.45,784626,0
+IMAX.US,D,20130318,000000,26.35,26.86,26.01,26.8,673450,0
+IMAX.US,D,20130319,000000,26.76,26.81,26,26.36,1056518,0
+IMAX.US,D,20130320,000000,26.45,26.83,26.39,26.69,428358,0
+IMAX.US,D,20130321,000000,26.67,26.79,26.26,26.37,368774,0
+IMAX.US,D,20130322,000000,26.37,26.45,26,26.07,391386,0
+IMAX.US,D,20130325,000000,26.06,26.43,26,26.37,384906,0
+IMAX.US,D,20130326,000000,26.46,26.82,26.19,26.8,371689,0
+IMAX.US,D,20130327,000000,26.68,26.75,26.2,26.72,493847,0
+IMAX.US,D,20130328,000000,26.75,27.15,26.55,26.73,447811,0
+IMAX.US,D,20130401,000000,26.75,26.8,25.76,26,808344,0
+IMAX.US,D,20130402,000000,26.09,26.48,25.95,26.38,589875,0
+IMAX.US,D,20130403,000000,26.36,26.42,25.87,26,586523,0
+IMAX.US,D,20130404,000000,25.96,26.35,25.9,26.33,564084,0
+IMAX.US,D,20130405,000000,26.01,26.39,25.91,26.38,397376,0
+IMAX.US,D,20130408,000000,26.33,27.23,26.31,26.95,833363,0
+IMAX.US,D,20130409,000000,26.92,27.52,26.9,27.31,661065,0
+IMAX.US,D,20130410,000000,27.31,27.97,27.19,27.83,649736,0
+IMAX.US,D,20130411,000000,27.82,27.9,27.5,27.66,508119,0
+IMAX.US,D,20130412,000000,27.5,27.69,27.34,27.57,516492,0
+IMAX.US,D,20130415,000000,27.33,27.51,27.1,27.17,730183,0
+IMAX.US,D,20130416,000000,27.29,27.33,26.79,27.02,607478,0
+IMAX.US,D,20130417,000000,26.76,27.5,26.68,27.34,615686,0
+IMAX.US,D,20130418,000000,27.33,27.85,27.22,27.49,646870,0
+IMAX.US,D,20130419,000000,27.67,27.9,27.28,27.33,728652,0
+IMAX.US,D,20130422,000000,27.43,27.46,26.68,27.38,689766,0
+IMAX.US,D,20130423,000000,27.55,27.98,27.37,27.73,686248,0
+IMAX.US,D,20130424,000000,27.78,27.95,26.51,26.94,1038703,0
+IMAX.US,D,20130425,000000,27.07,27.25,25.74,26.22,2341637,0
+IMAX.US,D,20130426,000000,26.04,26.23,25.46,25.5,928001,0
+IMAX.US,D,20130429,000000,25.64,25.96,25.04,25.53,1446396,0
+IMAX.US,D,20130430,000000,25.49,25.76,25,25.53,1108555,0
+IMAX.US,D,20130501,000000,25.45,26.12,25.41,26.09,821315,0
+IMAX.US,D,20130502,000000,26.23,27.59,26.23,27.48,1374107,0
+IMAX.US,D,20130503,000000,27.71,28.52,27.68,27.82,1644604,0
+IMAX.US,D,20130506,000000,27.91,28.39,27.74,27.8,764929,0
+IMAX.US,D,20130507,000000,27.83,28,27.51,27.9,614944,0
+IMAX.US,D,20130508,000000,27.94,28,27.74,27.9,339359,0
+IMAX.US,D,20130509,000000,27.88,27.9,27.62,27.8,300848,0
+IMAX.US,D,20130510,000000,27.69,28.25,27.62,28.07,627284,0
+IMAX.US,D,20130513,000000,28.05,28.46,28,28.42,497243,0
+IMAX.US,D,20130514,000000,28.5,28.73,28.25,28.42,707961,0
+IMAX.US,D,20130515,000000,28.41,28.45,28.01,28.15,535053,0
+IMAX.US,D,20130516,000000,28.17,28.36,27.97,28.01,431165,0
+IMAX.US,D,20130517,000000,28.09,28.32,27.75,28.21,670872,0
+IMAX.US,D,20130520,000000,28.27,28.99,28.2,28.74,722897,0
+IMAX.US,D,20130521,000000,28.78,28.95,28.49,28.65,688279,0
+IMAX.US,D,20130522,000000,28.49,28.99,27.68,28.02,517405,0
+IMAX.US,D,20130523,000000,27.73,27.83,26.67,27.74,727463,0
+IMAX.US,D,20130524,000000,27.53,27.67,27.18,27.64,389715,0
+IMAX.US,D,20130528,000000,27.79,27.99,27.43,27.65,524396,0
+IMAX.US,D,20130529,000000,27.62,27.62,26.79,27.25,696340,0
+IMAX.US,D,20130530,000000,27.29,27.29,26.92,27.06,417472,0
+IMAX.US,D,20130531,000000,26.97,27.09,25.91,25.91,1016036,0
+IMAX.US,D,20130603,000000,26,26.26,25.62,25.91,969877,0
+IMAX.US,D,20130604,000000,25.9,26.89,25.85,26.78,858814,0
+IMAX.US,D,20130605,000000,26.71,26.86,26.22,26.55,636802,0
+IMAX.US,D,20130606,000000,26.52,27,26.42,26.53,777514,0
+IMAX.US,D,20130607,000000,26.84,27.25,26.36,26.71,696086,0
+IMAX.US,D,20130610,000000,27.05,27.55,26.93,27.49,925468,0
+IMAX.US,D,20130611,000000,27.37,27.44,26.84,26.87,552077,0
+IMAX.US,D,20130612,000000,26.97,27.05,26.15,26.28,346696,0
+IMAX.US,D,20130613,000000,26.27,26.28,25.17,25.75,848030,0
+IMAX.US,D,20130614,000000,25.72,25.8,25.37,25.6,546069,0
+IMAX.US,D,20130617,000000,25.76,25.85,25.34,25.39,475195,0
+IMAX.US,D,20130618,000000,25.51,25.55,24.92,25.12,690617,0
+IMAX.US,D,20130619,000000,25.19,25.73,25.02,25.69,1106984,0
+IMAX.US,D,20130620,000000,25.4,25.59,24.7,24.88,962149,0
+IMAX.US,D,20130621,000000,24.95,25.08,24.15,24.68,687951,0
+IMAX.US,D,20130624,000000,24.36,24.43,23.5,23.8,1293016,0
+IMAX.US,D,20130625,000000,23.98,24.99,23.96,24.33,1008551,0
+IMAX.US,D,20130626,000000,24.51,24.75,24.07,24.29,315820,0
+IMAX.US,D,20130627,000000,24.41,24.84,24.41,24.83,1047027,0
+IMAX.US,D,20130628,000000,24.77,25.44,24.75,24.86,1312683,0
+IMAX.US,D,20130701,000000,25,25.51,24.95,25.03,660966,0
+IMAX.US,D,20130702,000000,25.07,25.16,24.5,24.7,846585,0
+IMAX.US,D,20130703,000000,24.5,24.91,24.41,24.78,518214,0
+IMAX.US,D,20130705,000000,25.05,25.26,24.81,25.16,767798,0
+IMAX.US,D,20130708,000000,25.29,25.3,24.96,25.08,597919,0
+IMAX.US,D,20130709,000000,25.2,25.27,24.84,25,420193,0
+IMAX.US,D,20130710,000000,24.97,25.22,24.87,25.17,854199,0
+IMAX.US,D,20130711,000000,25.5,25.58,24.98,25.16,951152,0
+IMAX.US,D,20130712,000000,25.02,25.43,24.87,24.96,663489,0
+IMAX.US,D,20130715,000000,25.1,26.69,25.1,26.42,1364303,0
+IMAX.US,D,20130716,000000,26.49,26.5,25.77,25.83,784876,0
+IMAX.US,D,20130717,000000,25.86,25.94,25.29,25.39,480313,0
+IMAX.US,D,20130718,000000,25.4,25.62,25.18,25.25,409541,0
+IMAX.US,D,20130719,000000,25.13,25.3,25,25.11,458921,0
+IMAX.US,D,20130722,000000,25.08,25.24,24.99,25.05,367041,0
+IMAX.US,D,20130723,000000,25.12,25.35,24.96,25.22,616184,0
+IMAX.US,D,20130724,000000,25.3,25.48,25,25.1,839538,0
+IMAX.US,D,20130725,000000,26.9,27.09,25.55,25.6,3231271,0
+IMAX.US,D,20130726,000000,25.28,25.9,25,25.77,1013205,0
+IMAX.US,D,20130729,000000,25.87,26.14,25.58,25.62,398050,0
+IMAX.US,D,20130730,000000,25.77,25.89,25.22,25.49,361812,0
+IMAX.US,D,20130731,000000,25.45,25.45,25,25.18,318617,0
+IMAX.US,D,20130801,000000,25.35,25.88,25.2,25.84,758785,0
+IMAX.US,D,20130802,000000,25.95,26,25.4,25.48,586545,0
+IMAX.US,D,20130805,000000,25.45,25.6,25.12,25.26,826792,0
+IMAX.US,D,20130806,000000,25.55,25.72,25.17,25.66,438194,0
+IMAX.US,D,20130807,000000,25.57,26.03,25.5,25.74,509732,0
+IMAX.US,D,20130808,000000,25.77,27,25.77,26.99,1254665,0
+IMAX.US,D,20130809,000000,26.98,27.24,26.52,26.73,730195,0
+IMAX.US,D,20130812,000000,26.54,26.89,26.43,26.65,338020,0
+IMAX.US,D,20130813,000000,26.63,27.33,26.53,27,547581,0
+IMAX.US,D,20130814,000000,26.88,27.35,26.7,26.93,494430,0
+IMAX.US,D,20130815,000000,26.63,26.84,26.42,26.79,499207,0
+IMAX.US,D,20130816,000000,26.75,26.88,26.14,26.14,701058,0
+IMAX.US,D,20130819,000000,26.07,26.6,26.02,26.06,329032,0
+IMAX.US,D,20130820,000000,26.04,27.01,26.01,27,505923,0
+IMAX.US,D,20130821,000000,26.85,27.32,26.8,27.07,630250,0
+IMAX.US,D,20130822,000000,27.07,28.08,27.05,27.89,493474,0
+IMAX.US,D,20130823,000000,27.85,27.96,27.6,27.72,419458,0
+IMAX.US,D,20130826,000000,27.69,27.72,27.19,27.41,375115,0
+IMAX.US,D,20130827,000000,27.15,27.46,26.72,26.87,573607,0
+IMAX.US,D,20130828,000000,26.83,27.08,26.71,26.83,234331,0
+IMAX.US,D,20130829,000000,26.75,27.5,26.75,27.08,304582,0
+IMAX.US,D,20130830,000000,27.14,27.45,27.14,27.44,451048,0
+IMAX.US,D,20130903,000000,27.56,28.48,27.34,27.81,556566,0
+IMAX.US,D,20130904,000000,27.71,28.25,27.6,27.64,398657,0
+IMAX.US,D,20130905,000000,27.58,28.28,27.5,28.14,262297,0
+IMAX.US,D,20130906,000000,28.15,28.36,27.75,28.29,464286,0
+IMAX.US,D,20130909,000000,28.38,29.06,28.31,28.9,473996,0
+IMAX.US,D,20130910,000000,29.03,29.29,28.65,28.93,351584,0
+IMAX.US,D,20130911,000000,28.95,29.15,28.69,28.99,297050,0
+IMAX.US,D,20130912,000000,28.88,29.37,28.79,28.93,539279,0
+IMAX.US,D,20130913,000000,29.11,29.19,28.8,28.95,236315,0
+IMAX.US,D,20130916,000000,29.3,29.3,28.56,28.63,490630,0
+IMAX.US,D,20130917,000000,28.74,29.37,28.53,29.3,345921,0
+IMAX.US,D,20130918,000000,29.18,29.62,29.06,29.5,252883,0
+IMAX.US,D,20130919,000000,29.43,29.61,29.26,29.37,335705,0
+IMAX.US,D,20130920,000000,29.36,29.41,28.94,29.05,390783,0
+IMAX.US,D,20130923,000000,28.92,29.38,28.65,29.18,386925,0
+IMAX.US,D,20130924,000000,29.18,29.45,28.96,29.13,218405,0
+IMAX.US,D,20130925,000000,28.98,29.24,28.8,28.97,239004,0
+IMAX.US,D,20130926,000000,29,29.41,28.88,29.21,430928,0
+IMAX.US,D,20130927,000000,29.3,30.27,29.09,30.09,742067,0
+IMAX.US,D,20130930,000000,29.93,30.34,29.85,30.24,652425,0
+IMAX.US,D,20131001,000000,30.15,30.22,29.57,29.7,776879,0
+IMAX.US,D,20131002,000000,29.5,29.5,27.95,28.4,1397227,0
+IMAX.US,D,20131003,000000,28.08,28.27,25.88,25.96,2906945,0
+IMAX.US,D,20131004,000000,25.95,27.39,25.94,27,1736998,0
+IMAX.US,D,20131007,000000,26.99,27.48,26.21,26.35,1238479,0
+IMAX.US,D,20131008,000000,26.35,26.47,25.99,26.02,1233962,0
+IMAX.US,D,20131009,000000,26.08,26.14,25.28,25.84,889067,0
+IMAX.US,D,20131010,000000,26.08,26.7,26.01,26.65,848901,0
+IMAX.US,D,20131011,000000,26.67,26.85,26.31,26.46,1004397,0
+IMAX.US,D,20131014,000000,26.31,26.85,26.15,26.85,389649,0
+IMAX.US,D,20131015,000000,26.56,26.82,26.28,26.39,793726,0
+IMAX.US,D,20131016,000000,26.5,26.84,26.48,26.7,614771,0
+IMAX.US,D,20131017,000000,26.69,26.84,26.39,26.66,526373,0
+IMAX.US,D,20131018,000000,26.78,26.85,26.39,26.52,828168,0
+IMAX.US,D,20131021,000000,26.53,27.19,26.53,27.16,925164,0
+IMAX.US,D,20131022,000000,27.16,27.74,27.02,27.73,555613,0
+IMAX.US,D,20131023,000000,27.72,27.74,27.11,27.55,662139,0
+IMAX.US,D,20131024,000000,28.48,29.67,27.92,28.94,1698108,0
+IMAX.US,D,20131025,000000,28.55,28.91,28.24,28.78,756059,0
+IMAX.US,D,20131028,000000,28.78,29.1,28.55,29.09,547311,0
+IMAX.US,D,20131029,000000,29.01,29.61,29,29.56,765009,0
+IMAX.US,D,20131030,000000,29.64,29.72,28.93,29,535563,0
+IMAX.US,D,20131031,000000,28.74,29.48,28.74,29.15,446600,0
+IMAX.US,D,20131101,000000,29.22,29.43,29.08,29.17,443901,0
+IMAX.US,D,20131104,000000,29.31,29.32,29.01,29.18,245322,0
+IMAX.US,D,20131105,000000,29.06,29.77,28.99,29.68,544586,0
+IMAX.US,D,20131106,000000,29.65,30.04,29.65,29.87,752621,0
+IMAX.US,D,20131107,000000,29.82,29.96,29.2,29.28,647494,0
+IMAX.US,D,20131108,000000,29.21,29.52,29.18,29.39,293806,0
+IMAX.US,D,20131111,000000,29.4,29.6,28.76,29.55,287117,0
+IMAX.US,D,20131112,000000,29.54,29.79,29.39,29.65,263686,0
+IMAX.US,D,20131113,000000,29.58,30.35,29.02,30.22,479952,0
+IMAX.US,D,20131114,000000,30.21,30.78,30.13,30.5,444739,0
+IMAX.US,D,20131115,000000,30.56,31.21,30.36,30.69,859549,0
+IMAX.US,D,20131118,000000,30.7,30.87,30.19,30.26,339218,0
+IMAX.US,D,20131119,000000,30.36,30.73,29.74,29.75,679743,0
+IMAX.US,D,20131120,000000,29.82,29.99,29.57,29.77,338519,0
+IMAX.US,D,20131121,000000,29.77,30.11,29.63,29.97,414569,0
+IMAX.US,D,20131122,000000,29.89,30.53,29.86,30.5,371125,0
+IMAX.US,D,20131125,000000,30.52,31.23,30.41,30.7,445008,0
+IMAX.US,D,20131126,000000,30.7,30.99,30.64,30.79,450766,0
+IMAX.US,D,20131127,000000,30.77,30.84,30.1,30.56,496166,0
+IMAX.US,D,20131129,000000,30.58,30.84,30.41,30.83,253076,0
+IMAX.US,D,20131202,000000,30.46,31,29.87,29.96,443619,0
+IMAX.US,D,20131203,000000,29.47,29.47,28.26,28.94,963492,0
+IMAX.US,D,20131204,000000,28.79,29.22,28.52,29.04,619770,0
+IMAX.US,D,20131205,000000,28.91,29.16,28.74,29.09,371017,0
+IMAX.US,D,20131206,000000,29.25,29.25,28.73,29.05,154419,0
+IMAX.US,D,20131209,000000,29.14,29.14,28.3,28.42,410932,0
+IMAX.US,D,20131210,000000,28.59,28.94,28.44,28.88,368839,0
+IMAX.US,D,20131211,000000,28.95,28.95,28.3,28.33,303200,0
+IMAX.US,D,20131212,000000,28.3,28.84,28.08,28.5,379091,0
+IMAX.US,D,20131213,000000,28.58,28.73,28.33,28.48,247056,0
+IMAX.US,D,20131216,000000,28.54,28.85,28.32,28.51,301312,0
+IMAX.US,D,20131217,000000,28.64,28.76,28.36,28.61,236741,0
+IMAX.US,D,20131218,000000,28.9,29.84,28.61,29.34,709254,0
+IMAX.US,D,20131219,000000,29.7,29.7,28.9,29,313189,0
+IMAX.US,D,20131220,000000,28.99,29.15,28.89,28.97,297473,0
+IMAX.US,D,20131223,000000,29.16,29.16,28.76,28.9,236104,0
+IMAX.US,D,20131224,000000,28.96,29,28.82,28.91,167759,0
+IMAX.US,D,20131226,000000,29.02,29.14,28.78,28.87,218573,0
+IMAX.US,D,20131227,000000,28.97,29.08,28.66,28.75,286538,0
+IMAX.US,D,20131230,000000,28.79,29.23,28.64,29.22,492564,0
+IMAX.US,D,20131231,000000,29.32,29.73,29.24,29.48,351719,0
+IMAX.US,D,20140102,000000,29.34,29.43,28.99,29.13,321146,0
+IMAX.US,D,20140103,000000,29.4,29.56,29.21,29.28,723469,0
+IMAX.US,D,20140106,000000,29.44,29.45,28.62,28.63,284332,0
+IMAX.US,D,20140107,000000,28.63,28.74,28.19,28.48,235446,0
+IMAX.US,D,20140108,000000,28.42,28.64,28.14,28.56,385081,0
+IMAX.US,D,20140109,000000,28.93,28.99,28.14,28.38,519678,0
+IMAX.US,D,20140110,000000,28.41,28.71,28.35,28.57,313329,0
+IMAX.US,D,20140113,000000,28.6,28.77,27.84,27.97,528657,0
+IMAX.US,D,20140114,000000,28.06,28.28,27.7,27.85,379692,0
+IMAX.US,D,20140115,000000,27.92,28.34,27.58,27.6,365733,0
+IMAX.US,D,20140116,000000,27.64,28.31,27.6,28.19,440587,0
+IMAX.US,D,20140117,000000,28.23,28.43,27.97,27.98,213631,0
+IMAX.US,D,20140121,000000,27.89,27.95,27.58,27.73,377838,0
+IMAX.US,D,20140122,000000,27.78,28.02,27.46,27.83,357133,0
+IMAX.US,D,20140123,000000,27.67,27.8,27.38,27.48,274791,0
+IMAX.US,D,20140124,000000,27.2,27.6,27.13,27.4,414924,0
+IMAX.US,D,20140127,000000,27.53,27.58,26.85,27.13,306330,0
+IMAX.US,D,20140128,000000,27.19,27.39,26.97,27.3,262912,0
+IMAX.US,D,20140129,000000,27.12,27.27,26.72,26.88,298871,0
+IMAX.US,D,20140130,000000,27.17,27.66,27.01,27.36,687116,0
+IMAX.US,D,20140131,000000,27.05,27.7,26.89,27.69,335609,0
+IMAX.US,D,20140203,000000,27.65,27.72,26.16,26.19,602078,0
+IMAX.US,D,20140204,000000,26.47,26.65,26.05,26.26,584412,0
+IMAX.US,D,20140205,000000,26.08,26.32,25.51,26.18,589872,0
+IMAX.US,D,20140206,000000,26.27,26.94,26.27,26.89,322862,0
+IMAX.US,D,20140207,000000,26.91,27.06,26.5,26.52,411678,0
+IMAX.US,D,20140210,000000,26.6,26.8,26.4,26.59,831945,0
+IMAX.US,D,20140211,000000,26.74,26.74,26.32,26.35,456847,0
+IMAX.US,D,20140212,000000,26.37,26.42,26.17,26.21,265892,0
+IMAX.US,D,20140213,000000,26.14,26.36,26.01,26.11,282141,0
+IMAX.US,D,20140214,000000,26.02,26.09,25.69,25.97,587353,0
+IMAX.US,D,20140218,000000,26,26.12,25.88,26,671127,0
+IMAX.US,D,20140219,000000,25.97,26.62,25.95,26.59,773565,0
+IMAX.US,D,20140220,000000,28,28.03,26.8,27.02,2655193,0
+IMAX.US,D,20140221,000000,27.1,27.59,27.03,27.19,835833,0
+IMAX.US,D,20140224,000000,27.23,27.25,26.92,27.06,583252,0
+IMAX.US,D,20140225,000000,26.98,27.23,26.83,26.92,451371,0
+IMAX.US,D,20140226,000000,26.91,27.06,26.46,26.68,369451,0
+IMAX.US,D,20140227,000000,26.61,27.03,26.25,26.93,308951,0
+IMAX.US,D,20140228,000000,26.92,27.16,26.68,26.75,545733,0
+IMAX.US,D,20140303,000000,26.54,26.64,25.98,26.02,628178,0
+IMAX.US,D,20140304,000000,26.29,26.5,25.97,26.48,438599,0
+IMAX.US,D,20140305,000000,26.58,27.41,26.39,27.35,619617,0
+IMAX.US,D,20140306,000000,27.28,27.57,27.03,27.25,413242,0
+IMAX.US,D,20140307,000000,27.33,27.83,27.19,27.82,377632,0
+IMAX.US,D,20140310,000000,27.85,28.5,27.72,28.46,622882,0
+IMAX.US,D,20140311,000000,28.52,28.84,28.17,28.32,525024,0
+IMAX.US,D,20140312,000000,28.2,28.31,27.28,28.02,712717,0
+IMAX.US,D,20140313,000000,28.04,28.4,27.48,27.71,396124,0
+IMAX.US,D,20140314,000000,27.63,27.86,27.55,27.74,427551,0
+IMAX.US,D,20140317,000000,27.9,28.27,27.86,28.24,332866,0
+IMAX.US,D,20140318,000000,28.22,28.53,27.67,27.74,486528,0
+IMAX.US,D,20140319,000000,27.84,28.14,27.71,27.79,253151,0
+IMAX.US,D,20140320,000000,28,28.36,27.66,27.76,514030,0
+IMAX.US,D,20140321,000000,27.95,27.99,27.27,27.35,430951,0
+IMAX.US,D,20140324,000000,27.37,27.44,26.45,26.86,390299,0
+IMAX.US,D,20140325,000000,27.05,27.1,26.45,26.69,360719,0
+IMAX.US,D,20140326,000000,26.79,26.86,26.28,26.55,382600,0
+IMAX.US,D,20140327,000000,26.47,26.63,26.3,26.42,326084,0
+IMAX.US,D,20140328,000000,26.48,26.64,26.27,26.32,475844,0
+IMAX.US,D,20140331,000000,26.63,27.46,26.37,27.33,648382,0
+IMAX.US,D,20140401,000000,27.29,27.9,27.16,27.88,379917,0
+IMAX.US,D,20140402,000000,27.95,28.4,27.76,28.06,533646,0
+IMAX.US,D,20140403,000000,28.04,28.53,27.97,28.14,353433,0
+IMAX.US,D,20140404,000000,28.38,28.79,27.89,28.12,685114,0
+IMAX.US,D,20140407,000000,28.02,28.15,27.36,27.67,587711,0
+IMAX.US,D,20140408,000000,28.09,28.09,27.15,27.47,1091247,0
+IMAX.US,D,20140409,000000,27.73,28.66,27.64,28.51,646054,0
+IMAX.US,D,20140410,000000,28.47,28.47,27.85,27.97,462962,0
+IMAX.US,D,20140411,000000,27.87,28.3,27.39,27.4,782961,0
+IMAX.US,D,20140414,000000,27.61,27.86,27.12,27.22,362440,0
+IMAX.US,D,20140415,000000,27.28,27.76,27,27.74,695664,0
+IMAX.US,D,20140416,000000,27.82,28.02,27.6,27.99,391297,0
+IMAX.US,D,20140417,000000,27.89,28.09,27.89,27.96,404002,0
+IMAX.US,D,20140421,000000,27.91,28.2,27.65,27.96,568057,0
+IMAX.US,D,20140422,000000,27.97,28.63,27.97,28.24,593456,0
+IMAX.US,D,20140423,000000,28.08,28.38,27.87,28.23,753468,0
+IMAX.US,D,20140424,000000,27.98,28.07,26.21,27.09,1558181,0
+IMAX.US,D,20140425,000000,26.79,26.87,25.65,25.98,902859,0
+IMAX.US,D,20140428,000000,25.96,26,25.23,25.66,737279,0
+IMAX.US,D,20140429,000000,25.62,25.79,25.38,25.62,749605,0
+IMAX.US,D,20140430,000000,25.6,25.9,25.18,25.64,704569,0
+IMAX.US,D,20140501,000000,25.62,26.04,25.5,25.88,674914,0
+IMAX.US,D,20140502,000000,25.92,26.13,25.83,25.99,399748,0
+IMAX.US,D,20140505,000000,25.87,25.96,25.6,25.88,469475,0
+IMAX.US,D,20140506,000000,25.86,25.99,25.66,25.72,497641,0
+IMAX.US,D,20140507,000000,25.75,25.75,25.05,25.25,474879,0
+IMAX.US,D,20140508,000000,25.23,25.68,25.03,25.13,590624,0
+IMAX.US,D,20140509,000000,25.15,25.66,25.11,25.56,389617,0
+IMAX.US,D,20140512,000000,25.73,26.35,25.59,26.04,551599,0
+IMAX.US,D,20140513,000000,26.23,26.39,25.87,25.88,217967,0
+IMAX.US,D,20140514,000000,25.85,25.98,25.17,25.19,363317,0
+IMAX.US,D,20140515,000000,25.09,25.18,24.47,24.79,486195,0
+IMAX.US,D,20140516,000000,24.78,24.99,24.65,24.98,498698,0
+IMAX.US,D,20140519,000000,25.04,25.58,24.94,25.52,346893,0
+IMAX.US,D,20140520,000000,25.39,25.46,24.96,25.08,630896,0
+IMAX.US,D,20140521,000000,25.11,25.26,24.71,24.77,574866,0
+IMAX.US,D,20140522,000000,24.87,25.11,24.72,24.87,319452,0
+IMAX.US,D,20140523,000000,24.84,25.34,24.81,25.09,323322,0
+IMAX.US,D,20140527,000000,25.14,25.52,24.98,25.4,287386,0
+IMAX.US,D,20140528,000000,25.45,25.61,25.12,25.55,273387,0
+IMAX.US,D,20140529,000000,25.77,25.86,25.24,25.65,277445,0
+IMAX.US,D,20140530,000000,25.57,26.25,25.42,26.23,469492,0
+IMAX.US,D,20140602,000000,26.23,26.54,25.56,26.12,695958,0
+IMAX.US,D,20140603,000000,25.86,26.06,25.46,25.64,351301,0
+IMAX.US,D,20140604,000000,25.56,25.65,25.27,25.51,297734,0
+IMAX.US,D,20140605,000000,25.33,25.9,25.33,25.88,297919,0
+IMAX.US,D,20140606,000000,25.99,26.1,25.78,25.92,247570,0
+IMAX.US,D,20140609,000000,25.98,26.34,25.87,26.31,240313,0
+IMAX.US,D,20140610,000000,26.22,26.56,26.22,26.53,315600,0
+IMAX.US,D,20140611,000000,26.46,26.93,26.37,26.92,339519,0
+IMAX.US,D,20140612,000000,26.84,26.91,26.64,26.81,243996,0
+IMAX.US,D,20140613,000000,26.81,26.99,26.7,26.98,180344,0
+IMAX.US,D,20140616,000000,27.95,28,27.4,27.85,778529,0
+IMAX.US,D,20140617,000000,27.68,28.07,27.61,28.06,336644,0
+IMAX.US,D,20140618,000000,27.99,28.28,27.76,28.06,259063,0
+IMAX.US,D,20140619,000000,28.23,28.4,27.94,28.25,313123,0
+IMAX.US,D,20140620,000000,28.41,28.46,27.71,27.77,246565,0
+IMAX.US,D,20140623,000000,27.65,27.88,27.33,27.87,406776,0
+IMAX.US,D,20140624,000000,27.92,28.35,27.69,28.26,314024,0
+IMAX.US,D,20140625,000000,28.22,28.25,27.62,27.75,304111,0
+IMAX.US,D,20140626,000000,27.77,27.99,27.53,27.56,307660,0
+IMAX.US,D,20140627,000000,27.53,28.02,27.53,27.91,235547,0
+IMAX.US,D,20140630,000000,27.83,28.48,27.72,28.48,351945,0
+IMAX.US,D,20140701,000000,28.43,28.5,27.99,28.32,306031,0
+IMAX.US,D,20140702,000000,28.33,28.68,28.29,28.44,166100,0
+IMAX.US,D,20140703,000000,28.5,28.5,28.01,28.24,106637,0
+IMAX.US,D,20140707,000000,28.05,28.1,27.82,27.94,211950,0
+IMAX.US,D,20140708,000000,27.77,27.77,26.99,27.27,459910,0
+IMAX.US,D,20140709,000000,27.31,27.41,27.07,27.4,252212,0
+IMAX.US,D,20140710,000000,27.07,27.21,26.77,27.06,218152,0
+IMAX.US,D,20140711,000000,26.99,27.18,26.69,26.75,397232,0
+IMAX.US,D,20140714,000000,26.71,26.88,26.55,26.69,581137,0
+IMAX.US,D,20140715,000000,26.61,26.76,25.87,25.87,584986,0
+IMAX.US,D,20140716,000000,25.7,25.79,24.01,24.92,3857280,0
+IMAX.US,D,20140717,000000,24.84,24.99,24.27,24.29,691509,0
+IMAX.US,D,20140718,000000,24.3,24.77,24.17,24.6,593172,0
+IMAX.US,D,20140721,000000,24.99,25.44,24.85,25.31,916122,0
+IMAX.US,D,20140722,000000,25.63,25.69,25.03,25.27,803597,0
+IMAX.US,D,20140723,000000,25.3,25.43,24.38,24.69,1084245,0
+IMAX.US,D,20140724,000000,24.89,26.05,24.85,25.8,2130438,0
+IMAX.US,D,20140725,000000,26.22,26.64,25.96,26.46,851427,0
+IMAX.US,D,20140728,000000,26.4,26.84,26.24,26.62,559327,0
+IMAX.US,D,20140729,000000,26.58,26.68,26.09,26.24,513067,0
+IMAX.US,D,20140730,000000,26.26,26.62,26.17,26.5,393655,0
+IMAX.US,D,20140731,000000,26.27,26.44,26.04,26.29,382073,0
+IMAX.US,D,20140801,000000,26.53,26.56,26.16,26.32,289705,0
+IMAX.US,D,20140804,000000,26.53,26.86,26.3,26.74,304715,0
+IMAX.US,D,20140805,000000,26.53,26.65,26.27,26.64,263053,0
+IMAX.US,D,20140806,000000,26.43,26.92,26.28,26.65,455119,0
+IMAX.US,D,20140807,000000,26.71,27.37,26.63,26.84,858196,0
+IMAX.US,D,20140808,000000,26.79,26.98,26.61,26.83,307396,0
+IMAX.US,D,20140811,000000,26.86,27.14,26.77,26.89,426227,0
+IMAX.US,D,20140812,000000,26.93,27.03,26.37,26.45,475027,0
+IMAX.US,D,20140813,000000,26.51,26.7,26.39,26.41,464841,0
+IMAX.US,D,20140814,000000,26.4,26.8,26.4,26.79,328798,0
+IMAX.US,D,20140815,000000,26.82,26.91,26.32,26.64,340907,0
+IMAX.US,D,20140818,000000,26.75,27.49,26.66,27.18,546671,0
+IMAX.US,D,20140819,000000,27.23,27.38,26.9,26.92,252972,0
+IMAX.US,D,20140820,000000,26.85,27.21,26.8,27.01,211259,0
+IMAX.US,D,20140821,000000,27.09,27.15,26.83,26.93,248805,0
+IMAX.US,D,20140822,000000,26.96,27.2,26.89,27.1,186037,0
+IMAX.US,D,20140825,000000,27.16,27.38,26.97,27.33,246586,0
+IMAX.US,D,20140826,000000,27.36,27.39,26.95,27.11,207494,0
+IMAX.US,D,20140827,000000,27.1,27.4,27.1,27.27,328941,0
+IMAX.US,D,20140828,000000,27.27,27.76,27.13,27.58,309180,0
+IMAX.US,D,20140829,000000,27.66,27.79,27.44,27.72,308559,0
+IMAX.US,D,20140902,000000,27.73,28.1,27.62,28.08,369859,0
+IMAX.US,D,20140903,000000,28.08,28.7,28.08,28.56,811750,0
+IMAX.US,D,20140904,000000,28.54,28.58,28.07,28.21,407864,0
+IMAX.US,D,20140905,000000,28.19,28.25,27.87,27.95,339274,0
+IMAX.US,D,20140908,000000,28.05,28.25,27.67,27.81,315858,0
+IMAX.US,D,20140909,000000,27.66,27.89,27.52,27.85,389021,0
+IMAX.US,D,20140910,000000,27.88,28,27.28,27.94,405381,0
+IMAX.US,D,20140911,000000,27.94,28.25,27.83,28.24,320118,0
+IMAX.US,D,20140912,000000,28.07,28.28,28.07,28.23,429295,0
+IMAX.US,D,20140915,000000,28.41,28.57,27.61,27.79,362381,0
+IMAX.US,D,20140916,000000,27.57,27.99,27.45,27.9,275591,0
+IMAX.US,D,20140917,000000,27.9,28.04,27.54,27.84,387449,0
+IMAX.US,D,20140918,000000,27.84,28.13,27.84,27.91,173721,0
+IMAX.US,D,20140919,000000,27.94,28.12,27.64,27.64,541635,0
+IMAX.US,D,20140922,000000,28.15,28.25,27.46,27.69,504756,0
+IMAX.US,D,20140923,000000,27.55,27.66,27.22,27.45,237417,0
+IMAX.US,D,20140924,000000,27.41,27.5,27.08,27.39,136983,0
+IMAX.US,D,20140925,000000,27.38,27.38,26.84,27.26,218745,0
+IMAX.US,D,20140926,000000,27.19,27.32,26.95,27.15,155063,0
+IMAX.US,D,20140929,000000,27,27.73,26.91,27.59,371539,0
+IMAX.US,D,20140930,000000,27.5,27.82,27.36,27.46,458170,0
+IMAX.US,D,20141001,000000,27.44,27.44,26.24,26.57,565481,0
+IMAX.US,D,20141002,000000,26.61,26.61,25.49,26.41,686488,0
+IMAX.US,D,20141003,000000,26.55,26.99,26.17,26.32,469754,0
+IMAX.US,D,20141006,000000,26.44,26.54,26.09,26.18,227559,0
+IMAX.US,D,20141007,000000,26.11,26.45,25.93,26.19,344241,0
+IMAX.US,D,20141008,000000,26.22,26.68,26,26.52,313966,0
+IMAX.US,D,20141009,000000,26.53,26.83,26.32,26.78,440770,0
+IMAX.US,D,20141010,000000,26.64,27.23,26.64,26.92,604990,0
+IMAX.US,D,20141013,000000,26.84,27.08,26.5,26.67,460961,0
+IMAX.US,D,20141014,000000,26.76,28.02,26.76,27.46,824663,0
+IMAX.US,D,20141015,000000,27.35,28.25,27.14,27.72,657818,0
+IMAX.US,D,20141016,000000,27.25,28.39,27.25,27.94,874764,0
+IMAX.US,D,20141017,000000,28.14,28.4,27.5,27.8,545844,0
+IMAX.US,D,20141020,000000,27.73,28.23,27.59,27.96,493752,0
+IMAX.US,D,20141021,000000,27.99,28.61,27.93,27.94,525089,0
+IMAX.US,D,20141022,000000,28.03,28.2,27.83,27.86,575652,0
+IMAX.US,D,20141023,000000,28.06,29.49,28.02,28.55,666083,0
+IMAX.US,D,20141024,000000,28.77,29.2,28.48,28.76,458191,0
+IMAX.US,D,20141027,000000,28.5,28.95,28.32,28.53,387278,0
+IMAX.US,D,20141028,000000,28.63,29.4,28.59,29.06,641302,0
+IMAX.US,D,20141029,000000,29.06,29.22,28.6,28.95,334853,0
+IMAX.US,D,20141030,000000,28.9,29.72,28.88,29.36,455000,0
+IMAX.US,D,20141031,000000,29.29,29.67,28.93,29.46,368232,0
+IMAX.US,D,20141103,000000,29.64,29.95,29.43,29.55,578491,0
+IMAX.US,D,20141104,000000,29.43,29.61,29.05,29.11,316454,0
+IMAX.US,D,20141105,000000,29.19,29.9,29.03,29.14,657706,0
+IMAX.US,D,20141106,000000,29.09,29.34,28.8,29,495992,0
+IMAX.US,D,20141107,000000,29.05,29.1,28.59,28.85,471099,0
+IMAX.US,D,20141110,000000,28.82,29.39,28.72,28.99,586803,0
+IMAX.US,D,20141111,000000,29.76,30.5,29.59,30.18,1344710,0
+IMAX.US,D,20141112,000000,30.11,30.8,30.03,30.6,623121,0
+IMAX.US,D,20141113,000000,30.66,31.09,30.23,30.44,759188,0
+IMAX.US,D,20141114,000000,30.45,30.68,30.1,30.33,320307,0
+IMAX.US,D,20141117,000000,30.19,31.1,30.19,30.22,589178,0
+IMAX.US,D,20141118,000000,30.24,30.67,29.77,30.39,771782,0
+IMAX.US,D,20141119,000000,30.34,30.5,29.94,30.05,386646,0
+IMAX.US,D,20141120,000000,30.05,30.63,29.82,30.27,570096,0
+IMAX.US,D,20141121,000000,30.49,30.61,30.27,30.41,394142,0
+IMAX.US,D,20141124,000000,30.37,31.2,30.37,31.13,437394,0
+IMAX.US,D,20141125,000000,31.15,31.61,31.08,31.34,711460,0
+IMAX.US,D,20141126,000000,31.42,31.51,30.97,31.24,392115,0
+IMAX.US,D,20141128,000000,31.15,31.61,30.95,31.38,167406,0
+IMAX.US,D,20141201,000000,31.5,31.63,30.87,31,422036,0
+IMAX.US,D,20141202,000000,31.03,31.13,30.8,30.95,330878,0
+IMAX.US,D,20141203,000000,30.9,31.06,30.5,30.83,694067,0
+IMAX.US,D,20141204,000000,30.81,30.95,30.19,30.31,399187,0
+IMAX.US,D,20141205,000000,30.3,30.65,30.25,30.46,499069,0
+IMAX.US,D,20141208,000000,30.39,30.54,29.64,30.16,439597,0
+IMAX.US,D,20141209,000000,30.1,30.19,29.5,30.13,460476,0
+IMAX.US,D,20141210,000000,30.04,30.24,29.51,29.56,187354,0
+IMAX.US,D,20141211,000000,29.54,30.04,29.41,29.48,283754,0
+IMAX.US,D,20141212,000000,29.36,29.67,29.12,29.51,500864,0
+IMAX.US,D,20141215,000000,29.6,29.97,29.33,29.69,500019,0
+IMAX.US,D,20141216,000000,29.84,29.85,29.14,29.23,335349,0
+IMAX.US,D,20141217,000000,29.23,29.8,29.01,29.66,334957,0
+IMAX.US,D,20141218,000000,29.91,29.95,29.5,29.6,249859,0
+IMAX.US,D,20141219,000000,29.77,30.13,29.69,29.99,395166,0
+IMAX.US,D,20141222,000000,29.99,30.14,29.71,30.01,365579,0
+IMAX.US,D,20141223,000000,30,30.48,29.96,30.14,242167,0
+IMAX.US,D,20141224,000000,30.07,30.63,30.07,30.49,120976,0
+IMAX.US,D,20141226,000000,30.63,30.92,30.61,30.73,124940,0
+IMAX.US,D,20141229,000000,30.7,30.85,30.46,30.64,211760,0
+IMAX.US,D,20141230,000000,30.58,31.22,30.58,31.1,363028,0
+IMAX.US,D,20141231,000000,31.1,31.39,30.8,30.9,369324,0
+IMAX.US,D,20150102,000000,30.98,30.99,29.8,30.03,293440,0
+IMAX.US,D,20150105,000000,29.82,30.07,29.17,29.56,403059,0
+IMAX.US,D,20150106,000000,29.57,29.68,28.93,29.49,405034,0
+IMAX.US,D,20150107,000000,29.81,30.22,29.73,30.21,420424,0
+IMAX.US,D,20150108,000000,30.21,30.6,30.21,30.6,221338,0
+IMAX.US,D,20150109,000000,30.75,30.89,30.43,30.47,254493,0
+IMAX.US,D,20150112,000000,30.42,30.5,29.97,30.35,192020,0
+IMAX.US,D,20150113,000000,30.34,30.5,30.01,30.43,371921,0
+IMAX.US,D,20150114,000000,30.26,30.3,29.3,29.65,377602,0
+IMAX.US,D,20150115,000000,29.82,30.12,29.07,29.87,481714,0
+IMAX.US,D,20150116,000000,29.79,30.26,29.53,30.05,348991,0
+IMAX.US,D,20150120,000000,30.05,30.49,29.5,30.17,1271763,0
+IMAX.US,D,20150121,000000,30.13,30.4,29.99,30.15,1049396,0
+IMAX.US,D,20150122,000000,30.2,31.9,30.2,31.79,888408,0
+IMAX.US,D,20150123,000000,31.95,32.26,31.68,32.06,695996,0
+IMAX.US,D,20150126,000000,32.37,33.72,32.01,33.61,1194552,0
+IMAX.US,D,20150127,000000,33.46,33.88,33.19,33.38,1206391,0
+IMAX.US,D,20150128,000000,33.49,33.78,32.85,33.65,1481724,0
+IMAX.US,D,20150129,000000,33.64,33.92,33.09,33.63,1308281,0
+IMAX.US,D,20150130,000000,33.5,33.5,33,33.33,680097,0
+IMAX.US,D,20150202,000000,33.48,33.65,32.84,33.63,396128,0
+IMAX.US,D,20150203,000000,33.72,34.08,33.58,33.71,408329,0
+IMAX.US,D,20150204,000000,33.68,34.83,33.4,34.45,997852,0
+IMAX.US,D,20150205,000000,34,34.44,33.83,33.96,652368,0
+IMAX.US,D,20150206,000000,33.89,34.11,33.11,33.45,904810,0
+IMAX.US,D,20150209,000000,33.41,33.98,33,33.88,482429,0
+IMAX.US,D,20150210,000000,34.15,34.15,33.24,33.64,468549,0
+IMAX.US,D,20150211,000000,33.78,34.25,33.4,34,332598,0
+IMAX.US,D,20150212,000000,34.3,34.75,34.06,34.52,521865,0
+IMAX.US,D,20150213,000000,34.46,35.15,34.31,34.94,350873,0
+IMAX.US,D,20150217,000000,34.6,34.95,33.65,33.76,818950,0
+IMAX.US,D,20150218,000000,33.68,34.18,33.23,33.26,934805,0
+IMAX.US,D,20150219,000000,34.89,35.29,34.17,34.93,2088542,0
+IMAX.US,D,20150220,000000,35.06,35.57,34.55,35.54,1350108,0
+IMAX.US,D,20150223,000000,35.46,35.73,35.04,35.35,794667,0
+IMAX.US,D,20150224,000000,35.4,35.6,34.62,34.93,1840416,0
+IMAX.US,D,20150225,000000,34.97,35.2,34.7,35.12,432963,0
+IMAX.US,D,20150226,000000,35.15,35.29,34.85,35.01,316422,0
+IMAX.US,D,20150227,000000,34.95,35.3,34.77,34.97,510716,0
+IMAX.US,D,20150302,000000,34.87,35.44,34.74,34.86,278000,0
+IMAX.US,D,20150303,000000,34.84,35.04,34.65,34.79,239900,0
+IMAX.US,D,20150304,000000,34.75,34.77,34.2,34.62,318200,0
+IMAX.US,D,20150305,000000,34.56,34.76,34.16,34.72,261200,0
+IMAX.US,D,20150306,000000,34.44,34.82,33.66,33.8,365200,0
+IMAX.US,D,20150309,000000,33.79,34.09,33.52,33.71,241300,0
+IMAX.US,D,20150310,000000,33.57,34.08,32.95,33.79,505200,0
+IMAX.US,D,20150311,000000,33.57,34.22,33.53,33.7,347400,0
+IMAX.US,D,20150312,000000,33.75,34.74,33.75,34.71,465400,0
+IMAX.US,D,20150313,000000,34.57,35.03,34.04,34.14,312100,0
+IMAX.US,D,20150316,000000,34.35,34.49,33.78,33.96,213700,0
+IMAX.US,D,20150317,000000,33.84,34.12,33.71,34.11,232700,0
+IMAX.US,D,20150318,000000,34.1,34.99,33.88,34.64,357400,0
+IMAX.US,D,20150319,000000,34.62,34.89,34.25,34.56,316000,0
+IMAX.US,D,20150320,000000,34.74,34.95,34.51,34.54,298800,0
+IMAX.US,D,20150323,000000,34.46,34.5,34.23,34.35,292600,0
+IMAX.US,D,20150324,000000,34.33,34.54,33.8,34.01,356000,0
+IMAX.US,D,20150325,000000,34.17,34.31,33.86,33.93,340800,0
+IMAX.US,D,20150326,000000,33.77,34.01,33.51,33.93,175100,0
+IMAX.US,D,20150327,000000,33.88,34.24,33.61,33.71,380100,0
+IMAX.US,D,20150330,000000,33.86,34.25,33.85,34,294900,0
+IMAX.US,D,20150331,000000,33.89,33.97,33.4,33.71,375938,0
+IMAX.US,D,20150401,000000,33.76,33.89,33,33.53,639000,0
+IMAX.US,D,20150402,000000,34.11,35.16,33.88,34.25,1007700,0
+IMAX.US,D,20150406,000000,34.91,36.49,34.87,35.9,1438500,0
+IMAX.US,D,20150407,000000,35.9,36,35.24,35.28,674447,0
+IMAX.US,D,20150408,000000,35.28,36.34,35.18,36.33,712500,0
+IMAX.US,D,20150409,000000,36.36,36.47,35.67,36.18,627574,0
+IMAX.US,D,20150410,000000,36.04,36.31,35.78,36.18,425700,0
+IMAX.US,D,20150413,000000,36.34,36.5,35.91,36.24,770400,0
+IMAX.US,D,20150414,000000,36.22,36.33,35.88,36.18,687700,0
+IMAX.US,D,20150415,000000,36.27,36.3,35.8,35.86,554306,0
+IMAX.US,D,20150416,000000,35.91,36.22,35.76,36.1,805258,0
+IMAX.US,D,20150417,000000,35.85,36.14,35.75,35.99,490200,0
+IMAX.US,D,20150420,000000,36.1,36.71,35.81,36.65,618915,0
+IMAX.US,D,20150421,000000,36.75,37.04,36.5,37,776245,0
+IMAX.US,D,20150422,000000,37.1,37.56,35.86,37.51,1818271,0
+IMAX.US,D,20150423,000000,37.73,37.86,36.47,37.4,982900,0
+IMAX.US,D,20150424,000000,37.5,37.81,37.28,37.62,1085131,0
+IMAX.US,D,20150427,000000,37.65,37.95,37.39,37.62,1445400,0
+IMAX.US,D,20150428,000000,37.76,37.76,36.98,37.3,727707,0
+IMAX.US,D,20150429,000000,37.29,37.81,37.2,37.59,660800,0
+IMAX.US,D,20150430,000000,36.95,37.54,36.5,37.36,1211500,0
+IMAX.US,D,20150501,000000,37.58,38.12,37.26,37.89,1606500,0
+IMAX.US,D,20150504,000000,38.06,38.06,37.63,37.95,883000,0
+IMAX.US,D,20150505,000000,37.9,38.09,37.25,37.4,666900,0
+IMAX.US,D,20150506,000000,37.63,37.63,36.75,37.08,1060608,0
+IMAX.US,D,20150507,000000,36.89,37.18,36.61,36.72,496153,0
+IMAX.US,D,20150508,000000,36.86,37,36.34,36.64,344900,0
+IMAX.US,D,20150511,000000,36.57,36.79,36.45,36.68,672100,0
+IMAX.US,D,20150512,000000,36.58,37.2,36.47,37.02,515826,0
+IMAX.US,D,20150513,000000,37.05,37.34,37.05,37.24,441300,0
+IMAX.US,D,20150514,000000,37.25,37.81,37.25,37.75,425200,0
+IMAX.US,D,20150515,000000,37.78,38,37.59,37.87,579666,0
+IMAX.US,D,20150518,000000,37.9,39.24,37.87,39.08,1407381,0
+IMAX.US,D,20150519,000000,39.06,39.34,38.83,39.14,767888,0
+IMAX.US,D,20150520,000000,39.25,39.31,38.88,38.93,631600,0
+IMAX.US,D,20150521,000000,39.04,39.39,38.87,38.97,524000,0
+IMAX.US,D,20150522,000000,39.03,39.43,38.99,39.14,395800,0
+IMAX.US,D,20150526,000000,39.2,39.33,38.4,38.57,844537,0
+IMAX.US,D,20150527,000000,38.59,39.28,38.58,38.77,502000,0
+IMAX.US,D,20150528,000000,41.23,42.44,39.83,39.99,3069820,0
+IMAX.US,D,20150529,000000,39.97,40.45,39.45,40.34,1377100,0
+IMAX.US,D,20150601,000000,40.5,41.88,40.5,41.68,1274993,0
+IMAX.US,D,20150602,000000,41.88,41.94,40.3,40.37,749747,0
+IMAX.US,D,20150603,000000,40.15,40.36,39.91,40.13,909800,0
+IMAX.US,D,20150604,000000,40,40.98,39.95,40.63,803400,0
+IMAX.US,D,20150605,000000,40.66,41.26,40.41,41.14,981500,0
+IMAX.US,D,20150608,000000,41.33,41.63,40.7,40.78,948000,0
+IMAX.US,D,20150609,000000,40.75,41.98,40.61,41.27,1020667,0
+IMAX.US,D,20150610,000000,41.76,41.97,41.34,41.38,724270,0
+IMAX.US,D,20150611,000000,41.63,41.76,41.04,41.54,1932118,0
+IMAX.US,D,20150612,000000,41.35,42.6,41.18,42.47,1477200,0
+IMAX.US,D,20150615,000000,42.42,43.22,42.04,43.09,926800,0
+IMAX.US,D,20150616,000000,42.83,43.3,42.42,42.44,851400,0
+IMAX.US,D,20150617,000000,42.5,42.94,42.47,42.65,587400,0
+IMAX.US,D,20150618,000000,43.19,43.27,42.78,43.09,786000,0
+IMAX.US,D,20150619,000000,43.13,43.62,42.97,43.22,892300,0
+IMAX.US,D,20150622,000000,43.38,43.8,42.99,43.06,1070200,0
+IMAX.US,D,20150623,000000,43.15,43.27,42.71,42.94,1064337,0
+IMAX.US,D,20150624,000000,42.91,43.15,42.71,42.91,606000,0
+IMAX.US,D,20150625,000000,43.04,43.21,42.56,42.87,642000,0
+IMAX.US,D,20150626,000000,42.89,42.99,40.94,41.21,5146900,0
+IMAX.US,D,20150629,000000,41.12,41.35,39.89,39.92,1331800,0
+IMAX.US,D,20150630,000000,40.04,40.38,39.86,40.27,845118,0
+IMAX.US,D,20150701,000000,40.55,40.65,39.32,39.37,1319800,0
+IMAX.US,D,20150702,000000,39.47,39.69,38.75,39.02,1162800,0
+IMAX.US,D,20150706,000000,38.83,38.98,38.32,38.42,812300,0
+IMAX.US,D,20150707,000000,38.32,38.4,33.85,36.26,3087600,0
+IMAX.US,D,20150708,000000,36.25,36.25,34.89,35.37,2425500,0
+IMAX.US,D,20150709,000000,35.8,36.81,35.19,35.37,1014200,0
+IMAX.US,D,20150710,000000,35.86,36.56,35.7,36.46,1014800,0
+IMAX.US,D,20150713,000000,37.45,37.78,36.93,37.26,1152700,0
+IMAX.US,D,20150714,000000,37.22,37.49,36.86,37.42,628866,0
+IMAX.US,D,20150715,000000,37.46,37.63,37.06,37.21,707913,0
+IMAX.US,D,20150716,000000,37.33,38.09,37.09,37.93,989700,0
+IMAX.US,D,20150717,000000,37.96,38.52,37.68,38.02,967200,0
+IMAX.US,D,20150720,000000,38.4,38.86,37.96,38.71,830500,0
+IMAX.US,D,20150721,000000,38.6,38.72,37.39,37.5,743700,0
+IMAX.US,D,20150722,000000,37.62,38.03,37.26,37.89,766500,0
+IMAX.US,D,20150723,000000,38.18,38.57,36.24,37.25,1162100,0
+IMAX.US,D,20150724,000000,37.38,37.38,35.72,36.41,866800,0
+IMAX.US,D,20150727,000000,36.1,36.29,35.68,36.2,777400,0
+IMAX.US,D,20150728,000000,36.2,36.7,35.89,36.65,729200,0
+IMAX.US,D,20150729,000000,36.4,37.65,36.4,37.5,810500,0
+IMAX.US,D,20150730,000000,37.32,37.47,36.74,37.09,475100,0
+IMAX.US,D,20150731,000000,37.15,37.84,37.07,37.41,524500,0
+IMAX.US,D,20150803,000000,37.39,37.65,37.21,37.41,396584,0
+IMAX.US,D,20150804,000000,37.44,37.77,37.18,37.41,391000,0
+IMAX.US,D,20150805,000000,37.44,37.99,37.12,37.98,665000,0
+IMAX.US,D,20150806,000000,37.99,38.03,36.17,36.42,804846,0
+IMAX.US,D,20150807,000000,36.23,36.8,35.93,36.69,378000,0
+IMAX.US,D,20150810,000000,36.84,38.26,36.7,37.94,591800,0
+IMAX.US,D,20150811,000000,37.65,37.65,35.71,35.79,701982,0
+IMAX.US,D,20150812,000000,35.07,35.14,33.67,34.74,1700100,0
+IMAX.US,D,20150813,000000,34.9,35.65,34.65,35.22,815100,0
+IMAX.US,D,20150814,000000,35.1,35.11,34.7,34.87,558600,0
+IMAX.US,D,20150817,000000,34.87,35.42,34.52,35.38,473600,0
+IMAX.US,D,20150818,000000,35.23,35.23,33.89,34.53,623800,0
+IMAX.US,D,20150819,000000,34.36,34.66,34.27,34.33,534100,0
+IMAX.US,D,20150820,000000,33.85,34.02,32.16,32.16,1408000,0
+IMAX.US,D,20150821,000000,31.6,31.81,30.53,30.85,1476800,0
+IMAX.US,D,20150824,000000,29.76,30.94,28.6,29.18,1527411,0
+IMAX.US,D,20150825,000000,30.08,31.3,29.84,30.14,1157300,0
+IMAX.US,D,20150826,000000,30.89,31.45,30.2,31.28,1023100,0
+IMAX.US,D,20150827,000000,31.54,32.31,31.53,32.02,1138100,0
+IMAX.US,D,20150828,000000,31.97,32.28,31.68,32.08,540100,0
+IMAX.US,D,20150831,000000,32.02,32.02,31.31,31.35,426800,0
+IMAX.US,D,20150901,000000,30.68,31.15,29.86,30.18,657700,0
+IMAX.US,D,20150902,000000,30.68,30.75,30.19,30.72,497600,0
+IMAX.US,D,20150903,000000,30.81,31.38,30.66,30.98,502600,0
+IMAX.US,D,20150904,000000,30.58,31.2,30.48,30.77,404300,0
+IMAX.US,D,20150908,000000,31.24,31.63,30.91,31.59,352600,0
+IMAX.US,D,20150909,000000,31.91,32.8,31.91,32.01,1169700,0
+IMAX.US,D,20150910,000000,31.88,32,31.22,31.41,508219,0
+IMAX.US,D,20150911,000000,31.29,31.47,31.01,31.22,441200,0
+IMAX.US,D,20150914,000000,31.16,31.26,30.93,31.22,304800,0
+IMAX.US,D,20150915,000000,31.3,32.83,31.16,32.78,919200,0
+IMAX.US,D,20150916,000000,32.5,33.96,32.23,33.85,1230400,0
+IMAX.US,D,20150917,000000,33.75,35.44,33.67,34.29,1138529,0
+IMAX.US,D,20150918,000000,33.9,34.75,33.79,34.11,667200,0
+IMAX.US,D,20150921,000000,34.17,34.65,33.77,34.19,638700,0
+IMAX.US,D,20150922,000000,33.66,34.03,33.06,33.97,1070800,0
+IMAX.US,D,20150923,000000,33.96,34.13,32.47,32.73,756380,0
+IMAX.US,D,20150924,000000,32.65,32.81,31.65,32.51,786093,0
+IMAX.US,D,20150925,000000,33.01,33.09,32.09,32.45,884200,0
+IMAX.US,D,20150928,000000,32.45,32.49,31.42,31.59,456819,0
+IMAX.US,D,20150929,000000,31.63,32.12,31.22,32.04,774800,0
+IMAX.US,D,20150930,000000,32.31,34.17,32.31,33.79,1067900,0
+IMAX.US,D,20151001,000000,33.67,33.9,32.28,33.3,923500,0
+IMAX.US,D,20151002,000000,33.03,33.76,32.73,33.73,697800,0
+IMAX.US,D,20151005,000000,34.01,34.66,33.92,34.6,642706,0
+IMAX.US,D,20151006,000000,34.57,35.38,34.57,35.15,619300,0
+IMAX.US,D,20151007,000000,35.05,35.42,33.67,35.05,693800,0
+IMAX.US,D,20151008,000000,35.04,35.41,34.02,35.14,831100,0
+IMAX.US,D,20151009,000000,35.38,36.58,35.15,36.5,679500,0
+IMAX.US,D,20151012,000000,36.8,37.73,36.63,36.9,589194,0
+IMAX.US,D,20151013,000000,36.74,36.97,36.2,36.26,620000,0
+IMAX.US,D,20151014,000000,36.24,36.49,35.66,35.69,538800,0
+IMAX.US,D,20151015,000000,35.8,36.39,35.8,36.38,501200,0
+IMAX.US,D,20151016,000000,36.42,36.77,35.85,36.73,340700,0
+IMAX.US,D,20151019,000000,36.71,37.63,36.58,37.6,465336,0
+IMAX.US,D,20151020,000000,37.56,37.87,36.83,37.18,588200,0
+IMAX.US,D,20151021,000000,37.42,37.64,36.62,36.81,405000,0
+IMAX.US,D,20151022,000000,36.9,37.63,36.78,37.59,412200,0
+IMAX.US,D,20151023,000000,37.96,37.97,37.37,37.57,410300,0
+IMAX.US,D,20151026,000000,37.33,37.82,36.76,37.71,437600,0
+IMAX.US,D,20151027,000000,37.71,38.72,37.42,37.98,768000,0
+IMAX.US,D,20151028,000000,37.9,39.87,37.81,38.17,1401300,0
+IMAX.US,D,20151029,000000,37.99,38.75,37.84,38.28,1453900,0
+IMAX.US,D,20151030,000000,37.92,38.91,37.54,38.39,1005800,0
+IMAX.US,D,20151102,000000,38.5,39.75,38.18,38.94,1449531,0
+IMAX.US,D,20151103,000000,38.93,39.51,38.65,38.68,815400,0
+IMAX.US,D,20151104,000000,38.8,39.09,37.9,38.71,547302,0
+IMAX.US,D,20151105,000000,38.69,38.86,38.27,38.79,924500,0
+IMAX.US,D,20151106,000000,38.79,39.44,38.76,39.17,873300,0
+IMAX.US,D,20151109,000000,39.15,39.47,39.04,39.33,580812,0
+IMAX.US,D,20151110,000000,39.27,39.38,39.18,39.35,635400,0
+IMAX.US,D,20151111,000000,39.61,39.63,39.28,39.4,739100,0
+IMAX.US,D,20151112,000000,39.33,39.51,38.38,38.57,952700,0
+IMAX.US,D,20151113,000000,38.34,38.41,37.33,37.66,940700,0
+IMAX.US,D,20151116,000000,37.7,38.09,37.47,38.07,480500,0
+IMAX.US,D,20151117,000000,38.17,39.15,37.83,38.58,648600,0
+IMAX.US,D,20151118,000000,38.63,38.9,38.05,38.67,492700,0
+IMAX.US,D,20151119,000000,38.63,38.9,38.27,38.85,357700,0
+IMAX.US,D,20151120,000000,39,39.01,38.09,38.12,1154000,0
+IMAX.US,D,20151123,000000,38.06,38.22,37.62,37.67,646400,0
+IMAX.US,D,20151124,000000,37.29,37.38,36.67,37.38,890600,0
+IMAX.US,D,20151125,000000,37.38,38.15,37.38,37.99,307000,0
+IMAX.US,D,20151127,000000,37.88,38.06,37.45,37.94,114200,0
+IMAX.US,D,20151130,000000,38,38.19,37.71,37.88,467400,0
+IMAX.US,D,20151201,000000,38.19,38.87,37.69,38.78,517652,0
+IMAX.US,D,20151202,000000,38.8,39.19,38.25,38.77,522252,0
+IMAX.US,D,20151203,000000,39.06,39.19,37.94,38.21,525202,0
+IMAX.US,D,20151204,000000,38.23,38.79,38.19,38.73,337800,0
+IMAX.US,D,20151207,000000,38.8,38.83,38.17,38.44,482200,0
+IMAX.US,D,20151208,000000,38.13,39.06,37.99,38.94,637059,0
+IMAX.US,D,20151209,000000,38.98,39.05,37.85,38.1,486500,0
+IMAX.US,D,20151210,000000,38.13,38.45,37.31,37.36,498200,0
+IMAX.US,D,20151211,000000,36.88,37.88,36.77,37.31,605500,0
+IMAX.US,D,20151214,000000,37.39,38.2,37.39,38.1,425713,0
+IMAX.US,D,20151215,000000,38.49,40.36,38.26,39.02,1434300,0
+IMAX.US,D,20151216,000000,39.69,39.94,39.14,39.58,834000,0
+IMAX.US,D,20151217,000000,39.7,39.8,38.98,39.1,763700,0
+IMAX.US,D,20151218,000000,38.99,39.39,37.8,37.83,799300,0
+IMAX.US,D,20151221,000000,38.06,38.29,35.87,36.26,1362100,0
+IMAX.US,D,20151222,000000,36.35,36.78,34.68,36.68,924648,0
+IMAX.US,D,20151223,000000,36.72,36.85,35.68,35.93,675100,0
+IMAX.US,D,20151224,000000,35.69,36.17,35.371,36.09,398637,0
+IMAX.US,D,20151228,000000,36.02,36.3,35.43,36.04,291478,0
+IMAX.US,D,20151229,000000,36.2,36.66,35.89,36.54,366450,0
+IMAX.US,D,20151230,000000,36.41,36.68,36.11,36.12,229784,0
+IMAX.US,D,20151231,000000,35.9,36.051,35.53,35.54,446739,0
+IMAX.US,D,20160104,000000,35.03,35.03,33.53,33.92,962060,0
+IMAX.US,D,20160105,000000,33.88,34.17,33.44,33.63,886605,0
+IMAX.US,D,20160106,000000,33.05,33.26,32.72,33.04,1177561,0
+IMAX.US,D,20160107,000000,32.23,32.25,31.02,31.05,2023810,0
+IMAX.US,D,20160108,000000,31.24,31.76,30.91,31.55,1639401,0
+IMAX.US,D,20160111,000000,31.81,32.68,31.575,32.61,1045237,0
+IMAX.US,D,20160112,000000,32.94,33.79,32.75,33.51,1121580,0
+IMAX.US,D,20160113,000000,33.63,33.86,31.96,32.22,721930,0
+IMAX.US,D,20160114,000000,32.28,32.69,31.65,32.35,608217,0
+IMAX.US,D,20160115,000000,31.65,31.86,31.3,31.53,848290,0
+IMAX.US,D,20160119,000000,31.86,32.21,30.69,31.17,4452500,0
+IMAX.US,D,20160120,000000,30.82,31.065,29.32,30.39,911639,0
+IMAX.US,D,20160121,000000,30.55,30.55,29.61,29.8,846451,0
+IMAX.US,D,20160122,000000,30.39,30.75,29.83,30.65,845150,0
+IMAX.US,D,20160125,000000,30.48,30.65,29.88,30.08,495706,0
+IMAX.US,D,20160126,000000,30.32,31.13,29.8901,31.13,452711,0
+IMAX.US,D,20160127,000000,30.75,30.91,29.25,29.36,1081201,0
+IMAX.US,D,20160128,000000,29.71,29.83,27.95,28.5,982151,0
+IMAX.US,D,20160129,000000,28.7,31.07,28.6,31.06,1065422,0
+IMAX.US,D,20160201,000000,30.76,31.18,30.28,30.35,860057,0
+IMAX.US,D,20160202,000000,29.91,29.94,28.93,29.24,587333,0
+IMAX.US,D,20160203,000000,29.66,29.66,28.68,29.12,594132,0
+IMAX.US,D,20160204,000000,29.17,29.33,28.64,28.95,597581,0
+IMAX.US,D,20160205,000000,28.79,28.98,27.58,27.82,864008,0
+IMAX.US,D,20160208,000000,27.46,27.72,25.95,26.88,780746,0
+IMAX.US,D,20160209,000000,26.26,27.05,25.77,26.45,611229,0
+IMAX.US,D,20160210,000000,26.52,26.83,26.13,26.16,542723,0
+IMAX.US,D,20160211,000000,25.64,26.61,25.52,26.31,500011,0
+IMAX.US,D,20160212,000000,26.67,26.775,25.74,25.99,512452,0
+IMAX.US,D,20160216,000000,26.31,29.06,26.29,29,1031688,0
+IMAX.US,D,20160217,000000,29.12,31.25,29.12,31,1162922,0
+IMAX.US,D,20160218,000000,31.04,31.22,30.76,30.94,853410,0
+IMAX.US,D,20160219,000000,30.93,31.12,29.73,30.49,510029,0
+IMAX.US,D,20160222,000000,31.43,32.49,31.14,31.4,710538,0
+IMAX.US,D,20160223,000000,31.27,32.135,30.62,31.4,728514,0
+IMAX.US,D,20160224,000000,31.29,32.66,31.145,32.15,1124324,0
+IMAX.US,D,20160225,000000,29.7,30.19,27.33,28.5,3956780,0
+IMAX.US,D,20160226,000000,28.75,29.9,28.75,29.3,1645982,0
+IMAX.US,D,20160229,000000,29.38,30.43,29.38,29.51,1613256,0
+IMAX.US,D,20160301,000000,29.8,30.69,29.45,30.56,701328,0
+IMAX.US,D,20160302,000000,30.44,30.75,29.68,30.26,865020,0
+IMAX.US,D,20160303,000000,30.2,31.08,30.17,30.91,545916,0
+IMAX.US,D,20160304,000000,31.11,32.76,30.94,32.06,1312697,0
+IMAX.US,D,20160307,000000,32.05,32.22,31.5,31.85,510548,0
+IMAX.US,D,20160308,000000,31.6,31.64,30.97,31.25,845839,0
+IMAX.US,D,20160309,000000,31.48,32.211,31.43,32,565398,0
+IMAX.US,D,20160310,000000,32.2,32.37,31.62,32.01,675651,0
+IMAX.US,D,20160311,000000,32.12,32.64,31.72,32.48,582677,0
+IMAX.US,D,20160314,000000,32.21,32.52,31.83,32.05,432716,0
+IMAX.US,D,20160315,000000,31.96,31.96,30.96,31.09,734163,0
+IMAX.US,D,20160316,000000,31.01,31.85,30.91,31.64,754231,0
+IMAX.US,D,20160317,000000,31.64,32.18,31.57,32.1,799665,0
+IMAX.US,D,20160318,000000,32.3,32.48,31.48,31.63,453695,0
+IMAX.US,D,20160321,000000,31.44,32.37,31.09,32.11,707578,0
+IMAX.US,D,20160322,000000,31.77,32.1,30.5101,30.81,2635586,0
+IMAX.US,D,20160323,000000,30.68,30.73,29.65,30.17,970439,0
+IMAX.US,D,20160324,000000,30,30.26,29.85,30.18,479821,0
+IMAX.US,D,20160328,000000,30.23,30.48,30,30.38,404018,0
+IMAX.US,D,20160329,000000,30.29,31.61,30.22,31.13,566802,0
+IMAX.US,D,20160330,000000,31.26,31.52,30.66,30.77,534908,0
+IMAX.US,D,20160331,000000,30.69,31.23,30.67,31.09,357684,0
+IMAX.US,D,20160401,000000,30.82,31.1199,30.16,30.97,447328,0
+IMAX.US,D,20160404,000000,31.04,31.17,30.63,30.75,401596,0
+IMAX.US,D,20160405,000000,30.41,30.57,29.655,29.76,727501,0
+IMAX.US,D,20160406,000000,29.68,30.12,29.52,30.04,389581,0
+IMAX.US,D,20160407,000000,29.93,30.18,29.27,29.48,589520,0
+IMAX.US,D,20160408,000000,29.74,29.87,29.14,29.84,424714,0
+IMAX.US,D,20160411,000000,29.93,30.03,29.29,29.31,369056,0
+IMAX.US,D,20160412,000000,29.34,29.66,29.27,29.45,545896,0
+IMAX.US,D,20160413,000000,29.66,30.99,29.37,30.96,1226149,0
+IMAX.US,D,20160414,000000,31.17,31.75,30.79,31.29,956088,0
+IMAX.US,D,20160415,000000,31.27,31.67,31.14,31.65,809465,0
+IMAX.US,D,20160418,000000,31.75,32.9299,31.75,32.68,1185245,0
+IMAX.US,D,20160419,000000,32.67,33.44,32.54,32.82,925915,0
+IMAX.US,D,20160420,000000,32.82,33.3,32.51,32.94,996282,0
+IMAX.US,D,20160421,000000,34.88,35.01,31.4,32.63,2812041,0
+IMAX.US,D,20160422,000000,32.81,33.24,32.08,32.5,900617,0
+IMAX.US,D,20160425,000000,32.35,32.61,32.09,32.55,996521,0
+IMAX.US,D,20160426,000000,32.58,32.92,32.05,32.49,611569,0
+IMAX.US,D,20160427,000000,32.65,32.66,32.0641,32.54,558587,0
+IMAX.US,D,20160428,000000,32.53,33.02,32.2,32.55,498076,0
+IMAX.US,D,20160429,000000,32.53,32.725,31.58,32,736653,0
+IMAX.US,D,20160502,000000,32.15,32.81,31.9085,32.75,444430,0
+IMAX.US,D,20160503,000000,32.45,32.81,32.25,32.8,478545,0
+IMAX.US,D,20160504,000000,32.59,33.25,32.1,32.6,547561,0
+IMAX.US,D,20160505,000000,32.77,33.04,32.4,32.8,720915,0
+IMAX.US,D,20160506,000000,32.54,33,32.3,32.89,317827,0
+IMAX.US,D,20160509,000000,32.81,33.02,32.42,32.73,369245,0
+IMAX.US,D,20160510,000000,32.96,33.44,32.53,33.19,758710,0
+IMAX.US,D,20160511,000000,33.14,33.34,32.72,32.86,448301,0
+IMAX.US,D,20160512,000000,33.01,33.235,31.94,32.55,374865,0
+IMAX.US,D,20160513,000000,32.3,32.44,31.29,32.16,517802,0
+IMAX.US,D,20160516,000000,32.18,32.75,31.92,32.42,416499,0
+IMAX.US,D,20160517,000000,32.41,32.79,31.89,31.92,458483,0
+IMAX.US,D,20160518,000000,31.94,32.9,31.36,32.31,517763,0
+IMAX.US,D,20160519,000000,32.18,32.61,31.6,32.13,998632,0
+IMAX.US,D,20160520,000000,32.26,33,32.22,32.75,537906,0
+IMAX.US,D,20160523,000000,32.74,33.14,32.14,32.15,303874,0
+IMAX.US,D,20160524,000000,32.47,32.9,32.23,32.77,375062,0
+IMAX.US,D,20160525,000000,32.91,32.96,32.38,32.89,690812,0
+IMAX.US,D,20160526,000000,32.89,33.67,32.68,33.08,1331692,0
+IMAX.US,D,20160527,000000,32.99,33.54,32.99,33.36,241334,0
+IMAX.US,D,20160531,000000,33.48,33.61,33.06,33.34,364581,0
+IMAX.US,D,20160601,000000,33.2,33.48,32.58,33.41,403235,0
+IMAX.US,D,20160602,000000,33.38,33.55,33.17,33.5,296426,0
+IMAX.US,D,20160603,000000,33.44,33.47,32.35,32.82,1019252,0
+IMAX.US,D,20160606,000000,32.82,32.9135,32.15,32.5,622271,0
+IMAX.US,D,20160607,000000,32.23,32.26,31.03,31.4,853858,0
+IMAX.US,D,20160608,000000,31.4,31.425,30.15,30.27,1116688,0
+IMAX.US,D,20160609,000000,30.1,30.3,29.82,30.07,1016450,0
+IMAX.US,D,20160610,000000,29.74,29.98,29.22,29.54,665707,0
+IMAX.US,D,20160613,000000,29.5,30.23,29.48,29.56,690874,0
+IMAX.US,D,20160614,000000,29.59,30.24,29.4,29.75,887992,0
+IMAX.US,D,20160615,000000,29.81,30.42,29.7001,30.11,435205,0
+IMAX.US,D,20160616,000000,29.85,30.06,29.3,29.91,403058,0
+IMAX.US,D,20160617,000000,29.99,30.26,29.63,29.84,447553,0
+IMAX.US,D,20160620,000000,30.38,30.56,29.99,29.99,553460,0
+IMAX.US,D,20160621,000000,29.87,30.09,28.72,29.08,859491,0
+IMAX.US,D,20160622,000000,29.08,29.36,28.99,29.05,366315,0
+IMAX.US,D,20160623,000000,29.36,30.05,29.16,29.92,693241,0
+IMAX.US,D,20160624,000000,28.75,29.13,28.57,28.89,1065654,0
+IMAX.US,D,20160627,000000,28.51,28.525,27.34,27.63,588797,0
+IMAX.US,D,20160628,000000,27.97,28.41,27.56,27.69,531263,0
+IMAX.US,D,20160629,000000,27.8,28.59,27.71,28.5,1090342,0
+IMAX.US,D,20160630,000000,28.5,29.57,28.33,29.48,913075,0
+IMAX.US,D,20160701,000000,29.3,29.67,28.85,29.05,443900,0
+IMAX.US,D,20160705,000000,28.85,28.8827,28.29,28.58,296054,0
+IMAX.US,D,20160706,000000,28.39,28.66,28.17,28.55,321973,0
+IMAX.US,D,20160707,000000,28.42,28.865,28.01,28.61,419978,0
+IMAX.US,D,20160708,000000,28.66,29.06,28.5,29.02,688008,0
+IMAX.US,D,20160711,000000,29.03,29.35,28.7,28.92,593556,0
+IMAX.US,D,20160712,000000,29,29.52,28.78,29.17,680672,0
+IMAX.US,D,20160713,000000,29.23,29.65,29.06,29.32,474088,0
+IMAX.US,D,20160714,000000,29.4,30.82,29.32,30.5,1083370,0
+IMAX.US,D,20160715,000000,30.72,30.79,30.1,30.54,704477,0
+IMAX.US,D,20160718,000000,30.36,30.63,29.93,30.36,656036,0
+IMAX.US,D,20160719,000000,30.14,30.4,29.76,30.17,584945,0
+IMAX.US,D,20160720,000000,30.5,30.565,29.8,30.12,1073069,0
+IMAX.US,D,20160721,000000,31.96,34.93,31.65,34.47,5512967,0
+IMAX.US,D,20160722,000000,34.39,34.45,33.14,34.18,1056335,0
+IMAX.US,D,20160725,000000,34.02,34.15,33.04,33.16,855909,0
+IMAX.US,D,20160726,000000,33.34,33.84,32.28,32.42,952277,0
+IMAX.US,D,20160727,000000,32.31,32.62,31.19,31.94,1182539,0
+IMAX.US,D,20160728,000000,31.98,32.1,31.55,32.05,704249,0
+IMAX.US,D,20160729,000000,32.12,32.12,31.51,31.59,868060,0
+IMAX.US,D,20160801,000000,31.46,31.67,31.205,31.3,543737,0
+IMAX.US,D,20160802,000000,32.25,33.25,32.25,32.76,1555559,0
+IMAX.US,D,20160803,000000,32.75,32.95,32.26,32.6,692141,0
+IMAX.US,D,20160804,000000,32.51,32.68,31.96,32.22,455095,0
+IMAX.US,D,20160805,000000,32.32,32.7,32.105,32.32,855957,0
+IMAX.US,D,20160808,000000,32.31,32.34,31.87,32.01,987514,0
+IMAX.US,D,20160809,000000,32.08,32.24,31.64,31.84,434621,0
+IMAX.US,D,20160810,000000,31.79,31.97,31.22,31.52,541412,0
+IMAX.US,D,20160811,000000,31.59,31.77,31.32,31.58,447199,0
+IMAX.US,D,20160812,000000,31.49,32.075,31.47,31.9,496859,0
+IMAX.US,D,20160815,000000,31.99,31.99,31.21,31.5,482563,0
+IMAX.US,D,20160816,000000,31.45,31.58,30.93,31.21,592941,0
+IMAX.US,D,20160817,000000,31.21,31.21,30.37,30.58,699406,0
+IMAX.US,D,20160818,000000,30.44,30.72,30.11,30.25,412919,0
+IMAX.US,D,20160819,000000,30.23,30.23,29.88,30.04,341123,0
+IMAX.US,D,20160822,000000,29.91,29.95,29.46,29.53,425145,0
+IMAX.US,D,20160823,000000,29.53,30.93,29.53,29.99,726164,0
+IMAX.US,D,20160824,000000,30.05,30.8,29.99,30.74,1235550,0
+IMAX.US,D,20160825,000000,30.73,30.94,30.51,30.59,501363,0
+IMAX.US,D,20160826,000000,30.58,30.93,30.26,30.41,350153,0
+IMAX.US,D,20160829,000000,30.43,30.77,30.15,30.57,524100,0
+IMAX.US,D,20160830,000000,30.57,30.78,30.355,30.75,334723,0
+IMAX.US,D,20160831,000000,30.86,30.94,30.39,30.49,292838,0
+IMAX.US,D,20160901,000000,30.51,30.79,30.3,30.71,541862,0
+IMAX.US,D,20160902,000000,30.84,31.24,30.65,31.21,613181,0
+IMAX.US,D,20160906,000000,31.15,31.15,29.91,30.13,1087151,0
+IMAX.US,D,20160907,000000,30,30.27,29.8,30.14,751340,0
+IMAX.US,D,20160908,000000,30.11,30.16,29.255,29.5,807434,0
+IMAX.US,D,20160909,000000,29.35,29.53,28.97,29.02,933348,0
+IMAX.US,D,20160912,000000,28.96,29.765,28.81,29.6,808874,0
+IMAX.US,D,20160913,000000,29.05,29.38,28.43,29.05,1041683,0
+IMAX.US,D,20160914,000000,28.82,29.16,28.54,28.73,1076887,0
+IMAX.US,D,20160915,000000,28.7,29.74,28.58,29.64,860620,0
+IMAX.US,D,20160916,000000,29.63,29.84,28.82,29.19,1031483,0
+IMAX.US,D,20160919,000000,29.3,29.6,29.06,29.41,583782,0
+IMAX.US,D,20160920,000000,29.41,29.4439,28.97,29.09,630726,0
+IMAX.US,D,20160921,000000,29.07,29.49,29.01,29.47,434645,0
+IMAX.US,D,20160922,000000,29.5,29.54,28.97,29.38,1347435,0
+IMAX.US,D,20160923,000000,29.33,29.95,29.33,29.8,572706,0
+IMAX.US,D,20160926,000000,29.68,29.76,29.11,29.4,333080,0
+IMAX.US,D,20160927,000000,29.42,29.58,29.23,29.58,348217,0
+IMAX.US,D,20160928,000000,29.53,29.679,29.235,29.4,1372352,0
+IMAX.US,D,20160929,000000,29.22,29.3626,28.6801,28.78,738100,0
+IMAX.US,D,20160930,000000,28.65,29.1,28.5,28.97,1326661,0
+IMAX.US,D,20161003,000000,28.67,28.99,27.98,28.21,1180893,0
+IMAX.US,D,20161004,000000,28.22,29.33,28.02,29.26,1260441,0
+IMAX.US,D,20161005,000000,29.3,29.74,29.25,29.41,749061,0
+IMAX.US,D,20161006,000000,29.28,29.48,29.19,29.24,508571,0
+IMAX.US,D,20161007,000000,29.2,29.44,28.74,29.03,510692,0
+IMAX.US,D,20161010,000000,29.08,29.39,29.06,29.08,458522,0
+IMAX.US,D,20161011,000000,28.99,29.02,27.85,28.28,819728,0
+IMAX.US,D,20161012,000000,28.28,28.28,26.48,27.95,2233023,0
+IMAX.US,D,20161013,000000,27.69,28.815,27.59,28.62,947294,0
+IMAX.US,D,20161014,000000,28.72,30.24,28.63,30.17,1938420,0
+IMAX.US,D,20161017,000000,29.92,30.25,29.2,29.72,2361141,0
+IMAX.US,D,20161018,000000,29.89,30.66,29.75,30.14,896519,0
+IMAX.US,D,20161019,000000,30.32,30.5,29.81,30.44,1109191,0
+IMAX.US,D,20161020,000000,32.01,32.8799,31.3,31.73,3401833,0
+IMAX.US,D,20161021,000000,31.32,31.73,30.98,31.22,1443308,0
+IMAX.US,D,20161024,000000,31.54,31.59,31.01,31.01,874705,0
+IMAX.US,D,20161025,000000,31.05,31.19,30.26,30.78,1191596,0
+IMAX.US,D,20161026,000000,30.52,31.3,30.5,30.88,693674,0
+IMAX.US,D,20161027,000000,31.06,31.06,30.135,30.4,769540,0
+IMAX.US,D,20161028,000000,30.37,30.83,30.28,30.34,458255,0
+IMAX.US,D,20161031,000000,30.5,30.6,29.95,30.25,676631,0
+IMAX.US,D,20161101,000000,30.5,30.5,29.45,29.75,614762,0
+IMAX.US,D,20161102,000000,29.75,30.1,29.25,29.85,936128,0
+IMAX.US,D,20161103,000000,29.85,30.4,29.85,30.15,550843,0
+IMAX.US,D,20161104,000000,30.15,31.15,29.9,31.05,1156322,0
+IMAX.US,D,20161107,000000,31.6,31.875,31.25,31.5,862674,0
+IMAX.US,D,20161108,000000,31.55,32,31.2876,31.45,606413,0
+IMAX.US,D,20161109,000000,30.25,32.45,29.85,32.15,1117506,0
+IMAX.US,D,20161110,000000,32.5,32.975,32.05,32.4,894487,0
+IMAX.US,D,20161111,000000,32.4,32.9,32.35,32.55,591992,0
+IMAX.US,D,20161114,000000,32.7,33.2,32.4,32.75,509069,0
+IMAX.US,D,20161115,000000,32.8,33.2,32.35,33,598011,0
+IMAX.US,D,20161116,000000,32.6,34.25,32.6,33.7,844721,0
+IMAX.US,D,20161117,000000,33.85,34.6,33.775,34.3,805371,0
+IMAX.US,D,20161118,000000,34.15,34.7,34.05,34.5,495228,0
+IMAX.US,D,20161121,000000,34.55,34.85,33.9,34.8,1564805,0
+IMAX.US,D,20161122,000000,34.8,35.3,34.1,34.15,1616960,0
+IMAX.US,D,20161123,000000,34.15,34.525,33.6,34.1,1253207,0
+IMAX.US,D,20161125,000000,34.3,34.55,34,34.5,215810,0
+IMAX.US,D,20161128,000000,34.3,34.45,31.875,32.05,1277441,0
+IMAX.US,D,20161129,000000,31.75,32,31,31.55,2288436,0
+IMAX.US,D,20161130,000000,31.55,32.1,31.2,31.95,1093744,0
+IMAX.US,D,20161201,000000,32.15,32.15,30.85,31.05,881453,0
+IMAX.US,D,20161202,000000,31,31.25,30.575,31.05,820191,0
+IMAX.US,D,20161205,000000,31.2,31.5,30.95,31.15,603379,0
+IMAX.US,D,20161206,000000,31.3,31.6,30.65,31.25,1060323,0
+IMAX.US,D,20161207,000000,31.4,32.3,31.05,32.05,948030,0
+IMAX.US,D,20161208,000000,32.25,32.5,31.6619,32.45,859373,0
+IMAX.US,D,20161209,000000,32.25,32.8,32.15,32.55,488090,0
+IMAX.US,D,20161212,000000,32.3,32.3,31.55,32.1,481626,0
+IMAX.US,D,20161213,000000,32.15,32.4,31.75,31.8,346240,0
+IMAX.US,D,20161214,000000,31.75,32.05,31.35,31.6,377736,0
+IMAX.US,D,20161215,000000,31.65,31.9,31.3,31.35,526877,0
+IMAX.US,D,20161216,000000,31.6,31.6,30.2,30.9,1228724,0
+IMAX.US,D,20161219,000000,30.8,31.35,30.7407,31.15,588908,0
+IMAX.US,D,20161220,000000,31.15,31.5,30.75,31.1,636331,0
+IMAX.US,D,20161221,000000,31.05,31.45,30.95,31.2,525794,0
+IMAX.US,D,20161222,000000,31.25,31.25,30.5,30.75,424383,0
+IMAX.US,D,20161223,000000,30.8,31.1,30.5,31.1,354879,0
+IMAX.US,D,20161227,000000,31.1,31.95,30.95,31.8,559971,0
+IMAX.US,D,20161228,000000,31.9,31.95,30.9,31.05,413363,0
+IMAX.US,D,20161229,000000,31.1,31.65,31,31.55,581649,0
+IMAX.US,D,20161230,000000,31.6,31.9,31.15,31.4,832338,0
+IMAX.US,D,20170103,000000,31.65,32.2,31.525,31.9,876977,0
+IMAX.US,D,20170104,000000,32.1,32.3,31.8,31.95,515734,0
+IMAX.US,D,20170105,000000,32.05,32.25,31.85,32.05,600896,0
+IMAX.US,D,20170106,000000,32,32.45,31.9,32.05,453412,0
+IMAX.US,D,20170109,000000,31.85,32.175,31.45,32.05,747350,0
+IMAX.US,D,20170110,000000,31.95,32.725,31.855,32.15,1026431,0
+IMAX.US,D,20170111,000000,32.2,33.05,32,33,789317,0
+IMAX.US,D,20170112,000000,32.8,33.375,32.7,32.85,906851,0
+IMAX.US,D,20170113,000000,32.8,33.025,31.95,33,843534,0
+IMAX.US,D,20170117,000000,32.8,32.8,31.65,31.7,708041,0
+IMAX.US,D,20170118,000000,31.75,31.85,31.1,31.45,499633,0
+IMAX.US,D,20170119,000000,31.5,31.725,31.2,31.65,377540,0
+IMAX.US,D,20170120,000000,31.75,32.05,31.5,31.95,316849,0
+IMAX.US,D,20170123,000000,31.8,32,31.4,31.85,532589,0
+IMAX.US,D,20170124,000000,31.85,32.575,31.8,32.5,537499,0
+IMAX.US,D,20170125,000000,32.85,33.3,32.5,33.15,346797,0
+IMAX.US,D,20170126,000000,33.05,33.35,32.95,33.25,547193,0
+IMAX.US,D,20170127,000000,33.2,33.35,32.9,33.05,625589,0
+IMAX.US,D,20170130,000000,32.8,32.95,32.35,32.45,438080,0
+IMAX.US,D,20170131,000000,32.35,32.9,32.15,32.6,567793,0
+IMAX.US,D,20170201,000000,32.2,32.95,31.45,31.6,764469,0
+IMAX.US,D,20170202,000000,31.65,31.75,31.4,31.65,424006,0
+IMAX.US,D,20170203,000000,31.85,32.05,31.65,31.8,338181,0
+IMAX.US,D,20170206,000000,31.6,31.8,31,31.6,788728,0
+IMAX.US,D,20170207,000000,31.65,32.65,31.55,32.15,468319,0
+IMAX.US,D,20170208,000000,32.15,32.85,31.8,32.8,638621,0
+IMAX.US,D,20170209,000000,32.9,33.55,32.75,32.9,504176,0
+IMAX.US,D,20170210,000000,33.05,33.425,32.6,32.7,1383556,0
+IMAX.US,D,20170213,000000,33,33.8,33,33.3,579725,0
+IMAX.US,D,20170214,000000,33.15,33.25,32.55,32.8,545311,0
+IMAX.US,D,20170215,000000,32.75,33.075,32.45,33,338940,0
+IMAX.US,D,20170216,000000,32.7,32.7,31.1,31.3,2189284,0
+IMAX.US,D,20170217,000000,31.3,31.6,31.225,31.45,842002,0
+IMAX.US,D,20170221,000000,31.4,31.5,30.85,30.9,1497548,0
+IMAX.US,D,20170222,000000,31,31.1,30.65,30.75,1374208,0
+IMAX.US,D,20170223,000000,30.85,31.25,30.45,31.15,1165572,0
+IMAX.US,D,20170224,000000,31.5,33.075,31.5,32.75,2001665,0
+IMAX.US,D,20170227,000000,32.6,32.95,32,32.35,1076949,0
+IMAX.US,D,20170228,000000,32.4,32.4,31.9,32.35,1255627,0
+IMAX.US,D,20170301,000000,32.75,32.925,32.45,32.65,1158178,0
+IMAX.US,D,20170302,000000,32.55,32.85,32.35,32.6,889107,0
+IMAX.US,D,20170303,000000,32.6,32.75,32.3,32.5,1087111,0
+IMAX.US,D,20170306,000000,32.3,32.45,32.25,32.3,771131,0
+IMAX.US,D,20170307,000000,32.2,32.8,32.1,32.45,1417327,0
+IMAX.US,D,20170308,000000,32.55,32.65,32.1,32.45,1088536,0
+IMAX.US,D,20170309,000000,32.45,32.9,32.225,32.85,725881,0
+IMAX.US,D,20170310,000000,32.85,33.5,32.85,33.15,1088216,0
+IMAX.US,D,20170313,000000,33.3,33.5,33.05,33.25,484293,0
+IMAX.US,D,20170314,000000,33.15,33.4,32.95,33.1,504013,0
+IMAX.US,D,20170315,000000,33.15,33.3,32.9,32.9,318619,0
+IMAX.US,D,20170316,000000,32.9,33.2,32.55,32.8,648282,0
+IMAX.US,D,20170317,000000,33,34.025,32.8,33.65,1368649,0
+IMAX.US,D,20170320,000000,33.75,34.5,33.575,34.25,1298996,0
+IMAX.US,D,20170321,000000,34.3,34.35,33.05,33.15,1022357,0
+IMAX.US,D,20170322,000000,33.05,33.4,32.7,33.3,479094,0
+IMAX.US,D,20170323,000000,33.25,33.95,33.25,33.9,576003,0
+IMAX.US,D,20170324,000000,33.95,34.4,33.85,33.95,515990,0
+IMAX.US,D,20170327,000000,33.45,34.3,33.35,34.1,440504,0
+IMAX.US,D,20170328,000000,34.15,34.6,33.95,34,660282,0
+IMAX.US,D,20170329,000000,33.95,34.1,33.775,33.8,482236,0
+IMAX.US,D,20170330,000000,33.75,34.15,33.75,34.05,514243,0
+IMAX.US,D,20170331,000000,33.95,34.05,33.8,34,632396,0
+IMAX.US,D,20170403,000000,34.05,34.35,33.45,33.6,538579,0
+IMAX.US,D,20170404,000000,33.55,33.8,33.4,33.55,357007,0
+IMAX.US,D,20170405,000000,33.65,33.775,32.675,32.85,534573,0
+IMAX.US,D,20170406,000000,32.8,32.805,32.1,32.6,736664,0
+IMAX.US,D,20170407,000000,32.5,32.65,31.825,31.95,827737,0
+IMAX.US,D,20170410,000000,32.1,32.4,31.8627,32.05,499815,0
+IMAX.US,D,20170411,000000,31.85,32.4,31.85,32.25,910849,0
+IMAX.US,D,20170412,000000,32.15,32.35,31.6,31.65,701542,0
+IMAX.US,D,20170413,000000,31.65,32.025,31.5,31.9,1187963,0
+IMAX.US,D,20170417,000000,31.85,32.85,31.85,32.65,1046735,0
+IMAX.US,D,20170418,000000,32.6,32.7,32.05,32.2,564531,0
+IMAX.US,D,20170419,000000,32.4,32.65,31.9748,32.2,937733,0
+IMAX.US,D,20170420,000000,32.75,33.5,31.4,32.1,1600819,0
+IMAX.US,D,20170421,000000,31.9,32.2,31.075,31.9,1830533,0
+IMAX.US,D,20170424,000000,32.25,32.35,30.9,31.15,1172786,0
+IMAX.US,D,20170425,000000,31.25,31.5,31.1,31.15,822976,0
+IMAX.US,D,20170426,000000,31.15,31.4,30.9,31.2,730141,0
+IMAX.US,D,20170427,000000,31.2,31.35,30.6,30.75,557060,0
+IMAX.US,D,20170428,000000,30.8,30.8,30.15,30.5,483770,0
+IMAX.US,D,20170501,000000,30.7,30.875,30.25,30.8,662561,0
+IMAX.US,D,20170502,000000,30.9,30.95,30.675,30.95,411501,0
+IMAX.US,D,20170503,000000,30.8,30.95,30.6,30.85,587446,0
+IMAX.US,D,20170504,000000,30.75,30.75,29.75,30.45,1402494,0
+IMAX.US,D,20170505,000000,30.5,30.925,30.2,30.65,485029,0
+IMAX.US,D,20170508,000000,30.65,30.8,30.2,30.4,927875,0
+IMAX.US,D,20170509,000000,30.3,31,30.3,30.5,898596,0
+IMAX.US,D,20170510,000000,30.45,30.6,29.95,30.35,996201,0
+IMAX.US,D,20170511,000000,30.25,30.6,29.7,29.85,645754,0
+IMAX.US,D,20170512,000000,29.85,30.05,29.05,29.1,962049,0
+IMAX.US,D,20170515,000000,29.1,29.1,27.85,27.9,2025374,0
+IMAX.US,D,20170516,000000,28,28.3,27.425,27.6,1357805,0
+IMAX.US,D,20170517,000000,27.35,27.4,26.95,27.1,1500529,0
+IMAX.US,D,20170518,000000,27,27.525,26.8,27.1,1275790,0
+IMAX.US,D,20170519,000000,27.05,27.525,27,27.1,1270182,0
+IMAX.US,D,20170522,000000,27.25,27.775,26.95,27,1295192,0
+IMAX.US,D,20170523,000000,27.05,27.2,26.4,26.5,991111,0
+IMAX.US,D,20170524,000000,26.4,26.5999,24.95,25.6,5000616,0
+IMAX.US,D,20170525,000000,26,26.65,25.5,25.8,2061212,0
+IMAX.US,D,20170526,000000,25.8,27.35,25.75,27,3393760,0
+IMAX.US,D,20170530,000000,26.85,26.95,25.35,25.65,1677308,0
+IMAX.US,D,20170531,000000,25.65,25.675,24.3,25.05,2534121,0
+IMAX.US,D,20170601,000000,25.2,26.35,25.1,26,1500327,0
+IMAX.US,D,20170602,000000,25.8,26.75,25.8,26.4,2221357,0
+IMAX.US,D,20170605,000000,26.2,26.3,25.75,25.85,1418732,0
+IMAX.US,D,20170606,000000,25.9,25.9,24.75,25.15,1378836,0
+IMAX.US,D,20170607,000000,24.7,24.8,24,24.25,1765688,0
+IMAX.US,D,20170608,000000,24.2,24.3,23.6,24.15,1288467,0
+IMAX.US,D,20170609,000000,24.15,24.3,23.75,24.1,1835571,0
+IMAX.US,D,20170612,000000,24.15,24.495,23.9,24,1046776,0
+IMAX.US,D,20170613,000000,25.2,25.95,24.9,25.25,2968272,0
+IMAX.US,D,20170614,000000,25.25,25.8,25.1,25.1,1201150,0
+IMAX.US,D,20170615,000000,25.1,25.3,24.9,25,1987075,0
+IMAX.US,D,20170616,000000,24.85,25.55,24.85,25.2,1860823,0
+IMAX.US,D,20170619,000000,25.25,25.4,24.9,25.05,832831,0
+IMAX.US,D,20170620,000000,24.95,25.05,24.45,24.5,1316348,0
+IMAX.US,D,20170621,000000,24.3,24.475,24.15,24.2,994217,0
+IMAX.US,D,20170622,000000,24.2,24.2,22.8,23.05,3549889,0
+IMAX.US,D,20170623,000000,22.9,23.3,22.5,23.3,1959753,0
+IMAX.US,D,20170626,000000,23.3,23.7,23.15,23.45,1153619,0
+IMAX.US,D,20170627,000000,23.5,23.7,23,23.15,1353658,0
+IMAX.US,D,20170628,000000,23.4052,23.65,23.05,23.2,1097462,0
+IMAX.US,D,20170629,000000,23.15,23.3,22.75,23.1,1138726,0
+IMAX.US,D,20170630,000000,23.15,23.15,21.7,22,2222933,0
+IMAX.US,D,20170703,000000,22.1,22.6,21.9,22.3,464826,0
+IMAX.US,D,20170705,000000,22.4,22.9,21.55,21.65,1651435,0
+IMAX.US,D,20170706,000000,21.35,21.7,21.025,21.15,1361735,0
+IMAX.US,D,20170707,000000,21.15,21.6,21.05,21.55,1033396,0
+IMAX.US,D,20170710,000000,21.5,22.25,21.3,22,1639792,0
+IMAX.US,D,20170711,000000,21.95,22.75,21.8,22.35,1334720,0
+IMAX.US,D,20170712,000000,21.75,22.35,21.15,21.2,1485415,0
+IMAX.US,D,20170713,000000,21.25,21.9,21.25,21.75,840826,0
+IMAX.US,D,20170714,000000,21.75,21.9,21.2,21.5,995226,0
+IMAX.US,D,20170717,000000,21.5,21.525,20.25,20.3,2245675,0
+IMAX.US,D,20170718,000000,20.35,20.75,20.05,20.5,2799152,0
+IMAX.US,D,20170719,000000,20.5,21.3,20.305,20.65,1888726,0
+IMAX.US,D,20170720,000000,20.7,21.35,20.6,21.2,1273083,0
+IMAX.US,D,20170721,000000,21.25,21.45,21.1,21.25,1333444,0
+IMAX.US,D,20170724,000000,21.5,21.95,21.425,21.5,1476124,0
+IMAX.US,D,20170725,000000,21.55,21.85,21,21.7,1751222,0
+IMAX.US,D,20170726,000000,21.7,22.1,21.35,21.85,1941563,0
+IMAX.US,D,20170727,000000,21.8,21.8,20.4,21.1,2534343,0
+IMAX.US,D,20170728,000000,20.95,22,20.9,21.95,2662545,0
+IMAX.US,D,20170731,000000,21.95,21.95,21.3,21.4,1057038,0
+IMAX.US,D,20170801,000000,21.4,22.25,21.35,22.05,1194551,0
+IMAX.US,D,20170802,000000,20.9,21.25,19.325,20.3,4515840,0
+IMAX.US,D,20170803,000000,20.35,20.95,20.25,20.3,1095198,0
+IMAX.US,D,20170804,000000,20.275,20.6,20.125,20.45,1021913,0
+IMAX.US,D,20170807,000000,20.35,20.55,20.15,20.45,748978,0
+IMAX.US,D,20170808,000000,20.45,20.85,20.4,20.65,1666861,0
+IMAX.US,D,20170809,000000,20.5,20.5,19.85,19.85,710001,0
+IMAX.US,D,20170810,000000,19.8,19.8,19.325,19.6,1477445,0
+IMAX.US,D,20170811,000000,19.45,19.6,18.9,19,955022,0
+IMAX.US,D,20170814,000000,19.1,19.25,18.75,18.85,1004617,0
+IMAX.US,D,20170815,000000,18.85,18.95,18.4,18.55,1001076,0
+IMAX.US,D,20170816,000000,18.55,18.75,18.3,18.4,620886,0
+IMAX.US,D,20170817,000000,18.3,18.875,18.3,18.75,1031968,0
+IMAX.US,D,20170818,000000,18.7,18.95,18.125,18.25,1461963,0
+IMAX.US,D,20170821,000000,18.3,18.35,17.8,18.05,866353,0
+IMAX.US,D,20170822,000000,18.1,18.15,17.775,18.05,585816,0
+IMAX.US,D,20170823,000000,18,18.15,17.575,17.7,933552,0
+IMAX.US,D,20170824,000000,17.75,18.6,17.725,18.35,1246200,0
+IMAX.US,D,20170825,000000,18.45,19.175,18.25,18.8,763492,0
+IMAX.US,D,20170828,000000,18.8,19.25,18.6,18.8,1138602,0
+IMAX.US,D,20170829,000000,18.75,18.8,18.2,18.25,533911,0
+IMAX.US,D,20170830,000000,18.2,18.65,18.1,18.5,643638,0
+IMAX.US,D,20170831,000000,18.45,18.65,18.175,18.65,801139,0
+IMAX.US,D,20170901,000000,18.75,19.85,18.7,19.55,1509333,0
+IMAX.US,D,20170905,000000,19.5,19.65,19.15,19.5,1451712,0
+IMAX.US,D,20170906,000000,19.55,19.95,19.325,19.75,936126,0
+IMAX.US,D,20170907,000000,19.8,20,19.1,19.1,1733454,0
+IMAX.US,D,20170908,000000,19.05,19.4,18.7,19.05,676754,0
+IMAX.US,D,20170911,000000,19.3,20.35,19.3,19.9,1147324,0
+IMAX.US,D,20170912,000000,19.75,20.3,19.75,20.1,585510,0
+IMAX.US,D,20170913,000000,20.1,21.05,20.05,20.75,965960,0
+IMAX.US,D,20170914,000000,20.75,21.1,20.55,21,874567,0
+IMAX.US,D,20170915,000000,21,22.15,20.85,22.05,2104994,0
+IMAX.US,D,20170918,000000,22,22.45,21.6,22.15,1971956,0
+IMAX.US,D,20170919,000000,22.1,22.15,21.325,22,1291696,0
+IMAX.US,D,20170920,000000,23.25,24.08,22.7,22.9,3356352,0
+IMAX.US,D,20170921,000000,22.85,23.2,22.65,22.9,1105356,0
+IMAX.US,D,20170922,000000,22.95,23.375,22.85,23.1,1549803,0
+IMAX.US,D,20170925,000000,23.1,23.25,22.275,23.15,1395168,0
+IMAX.US,D,20170926,000000,23.05,23.4,22.725,22.9,1232785,0
+IMAX.US,D,20170927,000000,23,23.35,22.475,23.2,1388957,0
+IMAX.US,D,20170928,000000,22.65,23.15,22.5,23.1,1155982,0
+IMAX.US,D,20170929,000000,23,23.3,22.3,22.65,958808,0
+IMAX.US,D,20171002,000000,22.75,22.95,22.375,22.65,845236,0
+IMAX.US,D,20171003,000000,22.7,23.4,22.55,23.1,1598701,0
+IMAX.US,D,20171004,000000,22.95,23.1,22.4501,22.7,1369289,0
+IMAX.US,D,20171005,000000,22.75,23.05,22.3,22.75,942997,0
+IMAX.US,D,20171006,000000,22.65,22.7,22.15,22.5,569268,0
+IMAX.US,D,20171009,000000,22.45,22.45,21.65,21.7,1332571,0
+IMAX.US,D,20171010,000000,21.9,21.95,21.45,21.75,1020500,0
+IMAX.US,D,20171011,000000,21.65,21.75,21.3,21.45,707535,0
+IMAX.US,D,20171012,000000,21.4,21.5,20.85,21.2,578975,0
+IMAX.US,D,20171013,000000,21.2,21.475,21.025,21.15,529797,0
+IMAX.US,D,20171016,000000,21.15,21.35,21,21.15,699535,0
+IMAX.US,D,20171017,000000,20.95,21.15,20.4,20.5,1212846,0
+IMAX.US,D,20171018,000000,20.65,21.3,20.3,21.05,1023408,0
+IMAX.US,D,20171019,000000,20.8,21.4,20.65,20.9,350174,0
+IMAX.US,D,20171020,000000,21.05,21.4,20.95,21.3,498152,0
+IMAX.US,D,20171023,000000,21.25,21.35,20.85,20.95,566498,0
+IMAX.US,D,20171024,000000,21.05,21.4,20.75,21.2,686640,0
+IMAX.US,D,20171025,000000,21.35,21.35,20.65,21,790822,0
+IMAX.US,D,20171026,000000,22.6,23.7,22.5,23.4,2458209,0
+IMAX.US,D,20171027,000000,24.45,25.05,24.05,24.9,2524555,0
+IMAX.US,D,20171030,000000,24.9,25.25,24,24.15,1215402,0
+IMAX.US,D,20171031,000000,24.05,24.5,23.9,24.25,1095000,0
+IMAX.US,D,20171101,000000,24.3,24.8,23.55,24.15,1367705,0
+IMAX.US,D,20171102,000000,24.35,24.45,23.95,24.1,746456,0
+IMAX.US,D,20171103,000000,23.95,24.2,23.455,24.1,709735,0
+IMAX.US,D,20171106,000000,24.25,24.6,24.1,24.35,616990,0
+IMAX.US,D,20171107,000000,24.3,24.375,24.2,24.3,675051,0
+IMAX.US,D,20171108,000000,24.15,24.5,24.05,24.15,637563,0
+IMAX.US,D,20171109,000000,24.1,24.15,23.3,23.35,1197752,0
+IMAX.US,D,20171110,000000,23.4,23.7,23.25,23.55,537299,0
+IMAX.US,D,20171113,000000,23.4,23.5,22.95,23.1,701111,0
+IMAX.US,D,20171114,000000,23.1,24,23.1,23.85,486184,0
+IMAX.US,D,20171115,000000,23.65,24.2,23.45,24.1,533287,0
+IMAX.US,D,20171116,000000,24.3,24.9,23.9,24.5,900762,0
+IMAX.US,D,20171117,000000,24.5,24.95,24.1,24.7,531151,0
+IMAX.US,D,20171120,000000,24.55,24.6,23.7,24.55,1204700,0
+IMAX.US,D,20171121,000000,24.8,25,24.55,24.95,396359,0
+IMAX.US,D,20171122,000000,24.9,24.95,24.6,24.65,380274,0
+IMAX.US,D,20171124,000000,24.75,24.85,24.55,24.75,218011,0
+IMAX.US,D,20171127,000000,24.95,25.3,24.755,25,582263,0
+IMAX.US,D,20171128,000000,24.95,26.7,24.8,26.4,1478276,0
+IMAX.US,D,20171129,000000,26.2,26.55,25.65,26.05,1203544,0
+IMAX.US,D,20171130,000000,26.05,26.125,25.2,25.4,720438,0
+IMAX.US,D,20171201,000000,25.2,25.2,23.6,24.55,1167732,0
+IMAX.US,D,20171204,000000,24.65,24.85,23.75,24.55,753391,0
+IMAX.US,D,20171205,000000,24.75,25,24.2,24.25,444866,0
+IMAX.US,D,20171206,000000,24.25,24.65,23.85,23.9,722955,0
+IMAX.US,D,20171207,000000,24,24.1,23.4,23.75,854470,0
+IMAX.US,D,20171208,000000,23.8,23.95,23.45,23.75,516512,0
+IMAX.US,D,20171211,000000,23.7,25,23.6995,24.9,758156,0
+IMAX.US,D,20171212,000000,25.2,25.95,25.1,25.2,919975,0
+IMAX.US,D,20171213,000000,25.3,25.445,24.35,24.35,419546,0
+IMAX.US,D,20171214,000000,24.6,24.9,24.4,24.7,544506,0
+IMAX.US,D,20171215,000000,25,25.775,24.9,25,1189258,0
+IMAX.US,D,20171218,000000,25.25,25.3,24.35,24.65,1051291,0
+IMAX.US,D,20171219,000000,24.7,25.175,24.5,24.8,614482,0
+IMAX.US,D,20171220,000000,24.95,24.975,24.45,24.6,725673,0
+IMAX.US,D,20171221,000000,24.6,25.125,24.5,24.75,369032,0
+IMAX.US,D,20171222,000000,24.7,25.025,23.65,23.8,493770,0
+IMAX.US,D,20171226,000000,23.75,23.75,22.8,23.1,885526,0
+IMAX.US,D,20171227,000000,23.2,23.55,23.017,23.15,456410,0
+IMAX.US,D,20171228,000000,23.25,23.4,23.1,23.3,340756,0
+IMAX.US,D,20171229,000000,23.25,23.325,22.95,23.15,735717,0
+IMAX.US,D,20180102,000000,23.25,23.5,23.075,23.2,519400,0
+IMAX.US,D,20180103,000000,23.25,23.35,22.9,23.05,554378,0
+IMAX.US,D,20180104,000000,23.25,23.25,22.3,22.55,1172120,0
+IMAX.US,D,20180105,000000,22.55,22.6,21.75,21.85,1081028,0
+IMAX.US,D,20180108,000000,21.55,21.725,20.7,20.8,1714401,0
+IMAX.US,D,20180109,000000,20.8,21.05,19.95,20.45,2170491,0
+IMAX.US,D,20180110,000000,19.75,20.55,19.75,20.45,1757809,0
+IMAX.US,D,20180111,000000,20.4,20.55,19.91,20.2,856685,0
+IMAX.US,D,20180112,000000,20.05,20.7,20,20.7,493030,0
+IMAX.US,D,20180116,000000,20.8,21.05,20.55,20.7,1208097,0
+IMAX.US,D,20180117,000000,20.65,20.8,20.3,20.45,445932,0
+IMAX.US,D,20180118,000000,20.5,21.2,20.35,21,924034,0
+IMAX.US,D,20180119,000000,21,21.05,20.25,20.25,524476,0
+IMAX.US,D,20180122,000000,20.35,20.65,19.8,20.1,829859,0
+IMAX.US,D,20180123,000000,20.15,20.25,20,20.15,365793,0
+IMAX.US,D,20180124,000000,20.3,20.4,19.85,19.9,409866,0
+IMAX.US,D,20180125,000000,20,20.1,18.975,19.5,1765793,0
+IMAX.US,D,20180126,000000,19.6,19.75,19.09,19.25,1936520,0
+IMAX.US,D,20180129,000000,19.1,19.65,19,19.55,890655,0
+IMAX.US,D,20180130,000000,19.5,19.6,19,19.25,1183142,0
+IMAX.US,D,20180131,000000,19.4,20.025,19.3,19.85,1470131,0
+IMAX.US,D,20180201,000000,19.85,20.45,19.6,20.1,781948,0
+IMAX.US,D,20180202,000000,19.95,20.775,19.85,20.3,1198374,0
+IMAX.US,D,20180205,000000,20.25,20.44,19.8,19.8,910352,0
+IMAX.US,D,20180206,000000,19.4,19.85,19.06,19.6,915097,0
+IMAX.US,D,20180207,000000,19.65,20.6,19.35,20.45,1224607,0
+IMAX.US,D,20180208,000000,20.5,20.575,19.9,19.95,786791,0
+IMAX.US,D,20180209,000000,20,20.3,19.55,20.15,742147,0
+IMAX.US,D,20180212,000000,20.25,21.05,20.15,20.8,972831,0
+IMAX.US,D,20180213,000000,20.75,21.5,20.41,21.05,1008882,0
+IMAX.US,D,20180214,000000,20.95,22,20.95,21.8,657090,0
+IMAX.US,D,20180215,000000,22.1,22.9,21.85,22.9,1055878,0
+IMAX.US,D,20180216,000000,22.85,23.45,22.3,22.6,1395152,0
+IMAX.US,D,20180220,000000,23.25,23.65,23.25,23.25,1408865,0
+IMAX.US,D,20180221,000000,23.25,23.65,22.9,22.95,624797,0
+IMAX.US,D,20180222,000000,23.1,23.25,22.5,23.05,869624,0
+IMAX.US,D,20180223,000000,23.2,23.35,22.9,23.2,668588,0
+IMAX.US,D,20180226,000000,23.35,23.775,23.2,23.65,647754,0
+IMAX.US,D,20180227,000000,23.65,23.8,23,23.25,744370,0
+IMAX.US,D,20180228,000000,23.75,24,20.4,21.1,3230613,0
+IMAX.US,D,20180301,000000,21.15,21.55,19.675,20,2031379,0
+IMAX.US,D,20180302,000000,19.85,21.25,19.85,20.95,2353374,0
+IMAX.US,D,20180305,000000,20.75,20.95,20.25,20.6,844387,0
+IMAX.US,D,20180306,000000,20.7,20.9,20.15,20.7,840379,0
+IMAX.US,D,20180307,000000,20.6,21,20.3,20.85,644296,0
+IMAX.US,D,20180308,000000,20.95,20.975,20.25,20.35,585005,0
+IMAX.US,D,20180309,000000,20.35,20.8,20.2,20.65,672878,0
+IMAX.US,D,20180312,000000,20.75,21.15,20.5,20.9,902275,0
+IMAX.US,D,20180313,000000,21.05,21.25,20.6,20.65,574224,0
+IMAX.US,D,20180314,000000,20.75,21.375,20.55,21.15,1215202,0
+IMAX.US,D,20180315,000000,21.05,21.325,21,21.15,623105,0
+IMAX.US,D,20180316,000000,21.05,21.075,20.65,20.75,975175,0
+IMAX.US,D,20180319,000000,20.6,20.7,19.7,20.15,1062740,0
+IMAX.US,D,20180320,000000,20.2,20.2,19.6,20,784380,0
+IMAX.US,D,20180321,000000,20,20.4,19.85,19.9,375007,0
+IMAX.US,D,20180322,000000,19.75,19.9,19.15,19.25,988028,0
+IMAX.US,D,20180323,000000,19.3,19.5,19,19,1207587,0
+IMAX.US,D,20180326,000000,19.4,19.6,19.15,19.45,483082,0
+IMAX.US,D,20180327,000000,19.7,20.5,19.65,19.75,890468,0
+IMAX.US,D,20180328,000000,19.75,20,19.3,19.55,571037,0
+IMAX.US,D,20180329,000000,19.7,19.9,19.025,19.2,1302665,0
+IMAX.US,D,20180402,000000,19.05,20,19.05,19.75,913871,0
+IMAX.US,D,20180403,000000,20.05,21.6,20,21.3,1430244,0
+IMAX.US,D,20180404,000000,20.9,21.6,20.6,21.6,815114,0
+IMAX.US,D,20180405,000000,21.65,22.1,21.55,21.9,611687,0
+IMAX.US,D,20180406,000000,21.95,22.5,21.8,22.1,697196,0
+IMAX.US,D,20180409,000000,22.15,22.15,21.25,21.4,555524,0
+IMAX.US,D,20180410,000000,21.65,21.75,21,21.5,784815,0
+IMAX.US,D,20180411,000000,21.4,21.9,21.4,21.7,570758,0
+IMAX.US,D,20180412,000000,21.7,21.7,21.3,21.6,325664,0
+IMAX.US,D,20180413,000000,21.8,22,21.65,21.9,408116,0
+IMAX.US,D,20180416,000000,22.05,22.65,21.8,22.3,521024,0
+IMAX.US,D,20180417,000000,22.5,22.75,21.975,22.2,498743,0
+IMAX.US,D,20180418,000000,22.1,22.55,22.05,22.5,365184,0
+IMAX.US,D,20180419,000000,22.6,23.2,21.9197,22.3,627888,0
+IMAX.US,D,20180420,000000,22.3,22.75,22.15,22.6,279819,0
+IMAX.US,D,20180423,000000,22.55,23.2,22.55,22.85,303679,0
+IMAX.US,D,20180424,000000,23.05,23.1872,22.65,22.95,305442,0
+IMAX.US,D,20180425,000000,22.95,23.625,22.7,23.6,746242,0
+IMAX.US,D,20180426,000000,23.3,23.3,22.775,23.2,805416,0
+IMAX.US,D,20180427,000000,23.9,24.05,22.85,23.1,864059,0
+IMAX.US,D,20180430,000000,23.1,23.65,22.85,23.2,1393938,0
+IMAX.US,D,20180501,000000,24,24,21.25,21.6,1503848,0
+IMAX.US,D,20180502,000000,21.95,22.85,21.5,22.6,1221994,0
+IMAX.US,D,20180503,000000,22.7,23,22.6,22.8,755528,0
+IMAX.US,D,20180504,000000,22.6,23.15,22.55,22.75,592618,0
+IMAX.US,D,20180507,000000,22.95,23.8,22.95,23.75,652141,0
+IMAX.US,D,20180508,000000,23.55,23.925,23.525,23.6,702431,0
+IMAX.US,D,20180509,000000,23.55,23.6,23,23.25,616828,0
+IMAX.US,D,20180510,000000,23.25,24.025,23.2,23.8,424654,0
+IMAX.US,D,20180511,000000,23.8,24.05,23.4,23.75,743421,0
+IMAX.US,D,20180514,000000,23.8,23.95,23.5,23.6,394516,0
+IMAX.US,D,20180515,000000,23.5,24.1,23.4,23.85,474177,0
+IMAX.US,D,20180516,000000,23.9,24.375,23.8,24.2,371058,0
+IMAX.US,D,20180517,000000,24.3,24.3,23.675,23.85,343757,0
+IMAX.US,D,20180518,000000,23.9,23.9,22.85,22.85,667451,0
+IMAX.US,D,20180521,000000,23.05,23.15,22.55,22.95,716658,0
+IMAX.US,D,20180522,000000,22.95,23.1,22.45,22.5,731018,0
+IMAX.US,D,20180523,000000,22.45,22.725,22,22,541724,0
+IMAX.US,D,20180524,000000,21.95,22.025,21.475,21.8,672656,0
+IMAX.US,D,20180525,000000,21.85,21.875,21.35,21.5,671646,0
+IMAX.US,D,20180529,000000,21.3,21.45,20.85,21,1154800,0
+IMAX.US,D,20180530,000000,21.2,21.3,20.85,21.05,947104,0
+IMAX.US,D,20180531,000000,21.1,21.45,20.75,20.9,1029061,0
+IMAX.US,D,20180601,000000,20.95,21.2,20.65,20.9,641601,0
+IMAX.US,D,20180604,000000,21.05,21.2,20.35,20.6,620079,0
+IMAX.US,D,20180605,000000,20.6,21.25,20.5,21.2,760456,0
+IMAX.US,D,20180606,000000,21.2,21.75,20.7,21.6,706764,0
+IMAX.US,D,20180607,000000,21.5,21.75,20.85,21.2,778530,0
+IMAX.US,D,20180608,000000,21.1,21.45,20.65,21.25,510298,0
+IMAX.US,D,20180611,000000,21.15,21.95,21.15,21.65,253487,0
+IMAX.US,D,20180612,000000,21.6,21.8,21.1,21.7,564502,0
+IMAX.US,D,20180613,000000,21.8,22,21.6,21.9,337505,0
+IMAX.US,D,20180614,000000,21.9,22,21.7,22,261974,0
+IMAX.US,D,20180615,000000,21.9,21.95,21.6,21.85,578295,0
+IMAX.US,D,20180618,000000,21.7,22.5,21.7,22.35,281471,0
+IMAX.US,D,20180619,000000,22.1,22.3,21.6,22.15,320106,0
+IMAX.US,D,20180620,000000,22.3,23,22.3,22.75,455694,0
+IMAX.US,D,20180621,000000,22.85,23.6,22.65,23,448238,0
+IMAX.US,D,20180622,000000,23.05,23.1,22.425,22.6,2459797,0
+IMAX.US,D,20180625,000000,22.65,22.85,22.35,22.7,571611,0
+IMAX.US,D,20180626,000000,22.7,22.8,22.325,22.5,439020,0
+IMAX.US,D,20180627,000000,22.4,22.85,22.2,22.25,732804,0
+IMAX.US,D,20180628,000000,22.25,22.55,22.2,22.2,321589,0
+IMAX.US,D,20180629,000000,22.35,22.4,21.9,22.15,292156,0
+IMAX.US,D,20180702,000000,22,22,21.25,21.45,445353,0
+IMAX.US,D,20180703,000000,21.45,21.7,21.1,21.6,280929,0
+IMAX.US,D,20180705,000000,21.8,22.775,21.8,22.65,691397,0
+IMAX.US,D,20180706,000000,22.6,23.1,22.5,22.9,412051,0
+IMAX.US,D,20180709,000000,22.95,23.05,22.75,22.8,354314,0
+IMAX.US,D,20180710,000000,22.85,23.05,22.55,22.95,442586,0
+IMAX.US,D,20180711,000000,22.8,23.125,22.55,23.05,585507,0
+IMAX.US,D,20180712,000000,23.15,23.9,23,23.75,502329,0
+IMAX.US,D,20180713,000000,23.95,24,23.55,23.8,498657,0
+IMAX.US,D,20180716,000000,23.85,23.95,23.2,23.55,734156,0
+IMAX.US,D,20180717,000000,23.5,23.85,23.425,23.6,520568,0
+IMAX.US,D,20180718,000000,23.45,23.55,22.3,22.85,1087890,0
+IMAX.US,D,20180719,000000,22.75,22.9,22.4,22.9,674228,0
+IMAX.US,D,20180720,000000,22.9,23.1,22.65,22.65,535288,0
+IMAX.US,D,20180723,000000,22.55,22.85,22.16,22.65,1027405,0
+IMAX.US,D,20180724,000000,22.85,22.925,22.375,22.55,807049,0
+IMAX.US,D,20180725,000000,22.55,23.35,22.45,23.05,942353,0
+IMAX.US,D,20180726,000000,21.85,23.2,21.4,22.2,2513433,0
+IMAX.US,D,20180727,000000,22.25,22.25,21.65,21.75,663832,0
+IMAX.US,D,20180730,000000,21.65,21.75,21.05,21.25,1226772,0
+IMAX.US,D,20180731,000000,21.25,22.35,21.125,22.1,609731,0
+IMAX.US,D,20180801,000000,22.1,22.3,21.55,21.9,553993,0
+IMAX.US,D,20180802,000000,21.75,22.4,21.7,22.3,580961,0
+IMAX.US,D,20180803,000000,22.35,22.65,22.25,22.45,530889,0
+IMAX.US,D,20180806,000000,22.4,22.8,22.4,22.6,297975,0
+IMAX.US,D,20180807,000000,22.7,22.85,22.55,22.8,454285,0
+IMAX.US,D,20180808,000000,22.7,22.85,22.45,22.6,277726,0
+IMAX.US,D,20180809,000000,22.65,23,22.4,22.45,600719,0
+IMAX.US,D,20180810,000000,22.25,22.95,22.1,22.75,310206,0
+IMAX.US,D,20180813,000000,22.8,23.15,22.725,22.75,294158,0
+IMAX.US,D,20180814,000000,22.85,23.4,22.85,23.3,575707,0
+IMAX.US,D,20180815,000000,23.3,23.6,22.75,23.1,1149941,0
+IMAX.US,D,20180816,000000,23.1,23.1,22.25,22.75,1524901,0
+IMAX.US,D,20180817,000000,22.75,22.75,22.1,22.4,622507,0
+IMAX.US,D,20180820,000000,22.5,23.3,22.3,23.15,1310521,0
+IMAX.US,D,20180821,000000,23.25,24,22.85,23.5,805976,0
+IMAX.US,D,20180822,000000,23.5,24,23.45,23.85,428019,0
+IMAX.US,D,20180823,000000,23.85,24.45,23.7,24.35,603778,0
+IMAX.US,D,20180824,000000,24.4,25.25,24.3,24.5,819535,0
+IMAX.US,D,20180827,000000,24.65,24.7,24.15,24.4,444755,0
+IMAX.US,D,20180828,000000,24.5,24.5,24.25,24.4,373579,0
+IMAX.US,D,20180829,000000,24.45,24.45,23.8,24,283238,0
+IMAX.US,D,20180830,000000,23.9,23.9,23.45,23.65,287581,0
+IMAX.US,D,20180831,000000,23.6,23.7,23.4,23.5,300094,0
+IMAX.US,D,20180904,000000,23.35,24.15,23.25,24,523828,0
+IMAX.US,D,20180905,000000,24.05,24.15,23.75,23.9,294722,0
+IMAX.US,D,20180906,000000,23.85,24.3,23.8,24.05,281971,0
+IMAX.US,D,20180907,000000,24.1,24.45,23.8,24,483781,0
+IMAX.US,D,20180910,000000,24.1,24.25,23.85,24.2,254522,0
+IMAX.US,D,20180911,000000,24.2,24.6,24,24.5,532165,0
+IMAX.US,D,20180912,000000,24.45,25.1,24.35,25.05,523295,0
+IMAX.US,D,20180913,000000,25.1,25.25,24.825,25.1,459079,0
+IMAX.US,D,20180914,000000,25.2,25.5,25,25.15,427951,0
+IMAX.US,D,20180917,000000,25.25,25.425,24.7,25.1,1238880,0
+IMAX.US,D,20180918,000000,25.05,25.3,25,25.05,431665,0
+IMAX.US,D,20180919,000000,25,25.35,24.9,25.3,368738,0
+IMAX.US,D,20180920,000000,25.35,25.42,24.955,25.25,279451,0
+IMAX.US,D,20180921,000000,25.2,25.2,24.75,24.9,752712,0
+IMAX.US,D,20180924,000000,24.65,25.3,24.35,25.15,856948,0
+IMAX.US,D,20180925,000000,25.2,25.625,25.1642,25.55,572864,0
+IMAX.US,D,20180926,000000,25.55,26.1,25.525,25.85,427136,0
+IMAX.US,D,20180927,000000,25.85,26.1,25.75,25.9,249555,0
+IMAX.US,D,20180928,000000,25.85,26.05,25.725,25.8,447802,0
+IMAX.US,D,20181001,000000,25.93,25.93,25.01,25.05,540476,0
+IMAX.US,D,20181002,000000,24.96,25.15,24.66,25,388983,0
+IMAX.US,D,20181003,000000,25.03,25.22,24.75,24.86,674920,0
+IMAX.US,D,20181004,000000,24.73,24.75,24.24,24.42,741020,0
+IMAX.US,D,20181005,000000,24.34,25,24.34,24.48,520397,0
+IMAX.US,D,20181008,000000,24.5,24.98,24.08,24.87,616178,0
+IMAX.US,D,20181009,000000,24.76,25.03,24.33,24.34,305962,0
+IMAX.US,D,20181010,000000,24.51,24.73,23.94,23.99,437591,0
+IMAX.US,D,20181011,000000,23.9,24,22.87,22.9,569974,0
+IMAX.US,D,20181012,000000,23.08,23.2,22.59,23.02,756035,0
+IMAX.US,D,20181015,000000,22.9,23.01,22.5,22.93,550398,0
+IMAX.US,D,20181016,000000,22.98,23.565,22.79,23.55,747527,0
+IMAX.US,D,20181017,000000,23.51,23.51,22.84,23.02,725602,0
+IMAX.US,D,20181018,000000,22.92,23.11,22.44,22.57,479765,0
+IMAX.US,D,20181019,000000,22.63,23.02,22.4,22.45,382247,0
+IMAX.US,D,20181022,000000,22.45,22.85,22.395,22.71,891205,0
+IMAX.US,D,20181023,000000,22.38,22.61,22.01,22.24,549064,0
+IMAX.US,D,20181024,000000,22.19,22.37,20.99,21.02,662822,0
+IMAX.US,D,20181025,000000,21.48,21.815,19.612,19.71,1619882,0
+IMAX.US,D,20181026,000000,19.25,20.17,18.85,20,1541089,0
+IMAX.US,D,20181029,000000,20.29,20.82,19.9,20.17,1452776,0
+IMAX.US,D,20181030,000000,20.14,20.3,19.45,19.81,777141,0
+IMAX.US,D,20181031,000000,20.01,20.05,19.03,19.36,902707,0
+IMAX.US,D,20181101,000000,19.49,20.25,19.4,20.17,1019475,0
+IMAX.US,D,20181102,000000,20.23,20.43,19.49,19.77,607464,0
+IMAX.US,D,20181105,000000,19.71,20.045,19.6,19.95,578738,0
+IMAX.US,D,20181106,000000,19.87,20.02,19.86,19.95,656440,0
+IMAX.US,D,20181107,000000,20,20.15,19.61,20.13,867031,0
+IMAX.US,D,20181108,000000,20.02,20.25,19.83,19.99,547244,0
+IMAX.US,D,20181109,000000,19.8,19.93,18.86,19.18,860584,0
+IMAX.US,D,20181112,000000,19.13,19.62,19.06,19.5,727670,0
+IMAX.US,D,20181113,000000,19.59,19.78,19.38,19.59,390949,0
+IMAX.US,D,20181114,000000,19.68,20.21,19.68,19.92,615516,0
+IMAX.US,D,20181115,000000,19.81,20.05,19.52,19.63,531849,0
+IMAX.US,D,20181116,000000,19.54,19.67,19.3,19.52,671806,0
+IMAX.US,D,20181119,000000,19.48,19.53,19.03,19.14,1048308,0
+IMAX.US,D,20181120,000000,19.1,19.14,18.14,18.17,960626,0
+IMAX.US,D,20181121,000000,18.35,19.1101,18.18,18.98,796208,0
+IMAX.US,D,20181123,000000,18.9,19.15,18.59,18.89,287290,0
+IMAX.US,D,20181126,000000,19.02,19.14,18.65,19.05,683466,0
+IMAX.US,D,20181127,000000,18.96,19.18,18.64,19.13,600932,0
+IMAX.US,D,20181128,000000,19.3,19.59,19.0182,19.58,754271,0
+IMAX.US,D,20181129,000000,19.45,19.5412,18.99,19.03,279349,0
+IMAX.US,D,20181130,000000,18.81,18.93,18.13,18.56,768440,0
+IMAX.US,D,20181203,000000,18.56,19.06,18.26,18.69,623419,0
+IMAX.US,D,20181204,000000,18.68,19.1,18.45,18.51,513529,0
+IMAX.US,D,20181206,000000,18.28,18.74,18.18,18.71,833266,0
+IMAX.US,D,20181207,000000,18.69,19.08,18.51,18.53,564105,0
+IMAX.US,D,20181210,000000,18.5,18.69,18.005,18.44,508845,0
+IMAX.US,D,20181211,000000,18.72,19.35,18.59,19.1,672393,0
+IMAX.US,D,20181212,000000,19.31,19.91,19.25,19.54,652528,0
+IMAX.US,D,20181213,000000,19.56,19.6,19.17,19.37,365384,0
+IMAX.US,D,20181214,000000,19.21,19.78,19.21,19.48,383078,0
+IMAX.US,D,20181217,000000,19.41,19.73,19.1,19.12,547746,0
+IMAX.US,D,20181218,000000,19.22,19.43,18.87,19,503084,0
+IMAX.US,D,20181219,000000,18.95,19.0454,18.47,18.74,501188,0
+IMAX.US,D,20181220,000000,18.62,18.83,18.07,18.19,456666,0
+IMAX.US,D,20181221,000000,18.15,18.4,17.8,17.86,728722,0
+IMAX.US,D,20181224,000000,17.8,17.98,17.7036,17.78,249650,0
+IMAX.US,D,20181226,000000,17.88,18.54,17.55,18.49,570539,0
+IMAX.US,D,20181227,000000,18.29,18.42,17.79,18.37,554217,0
+IMAX.US,D,20181228,000000,18.4,18.85,18.09,18.54,392172,0
+IMAX.US,D,20181231,000000,18.69,18.96,18.26,18.81,380616,0
+IMAX.US,D,20190102,000000,18.53,19,18.42,18.75,568217,0
+IMAX.US,D,20190103,000000,18.71,19.06,18.46,18.58,481323,0
+IMAX.US,D,20190104,000000,18.83,19.52,18.81,19.31,303260,0
+IMAX.US,D,20190107,000000,19.58,19.93,19.31,19.66,891280,0
+IMAX.US,D,20190108,000000,19.83,20.46,19.71,20,997458,0
+IMAX.US,D,20190109,000000,20.06,20.18,19.48,19.5,311156,0
+IMAX.US,D,20190110,000000,19.4,19.78,19.31,19.5,302212,0
+IMAX.US,D,20190111,000000,19.35,19.62,19.27,19.48,286504,0
+IMAX.US,D,20190114,000000,19.36,19.7,19.26,19.56,283079,0
+IMAX.US,D,20190115,000000,19.63,19.75,19.42,19.52,197375,0
+IMAX.US,D,20190116,000000,19.49,19.96,19.4,19.62,216614,0
+IMAX.US,D,20190117,000000,19.4,19.84,19.4,19.82,312613,0
+IMAX.US,D,20190118,000000,19.88,20.73,19.88,20.4,502217,0
+IMAX.US,D,20190122,000000,20.22,20.57,19.6,19.92,499241,0
+IMAX.US,D,20190123,000000,20.01,20.39,20.01,20.35,256148,0
+IMAX.US,D,20190124,000000,20.3,20.91,20.29,20.8,217051,0
+IMAX.US,D,20190125,000000,20.73,21.12,20.63,21,290534,0
+IMAX.US,D,20190128,000000,20.85,21.2416,20.62,21.08,292939,0
+IMAX.US,D,20190129,000000,21.04,21.41,20.88,21.02,290638,0
+IMAX.US,D,20190130,000000,21,21.04,20.67,20.84,260117,0
+IMAX.US,D,20190131,000000,20.9,21.1,20.77,20.77,454212,0
+IMAX.US,D,20190201,000000,20.76,20.88,20.32,20.34,361857,0
+IMAX.US,D,20190204,000000,20.34,20.91,20.19,20.62,235175,0
+IMAX.US,D,20190205,000000,20.62,20.945,20.6,20.87,267831,0
+IMAX.US,D,20190206,000000,20.85,21,20.59,20.61,175784,0
+IMAX.US,D,20190207,000000,20.45,20.67,20.1,20.66,282637,0
+IMAX.US,D,20190208,000000,20.53,21.01,20.52,20.97,208470,0
+IMAX.US,D,20190211,000000,21.11,21.24,20.38,20.49,587630,0
+IMAX.US,D,20190212,000000,20.71,20.96,20.61,20.76,253455,0
+IMAX.US,D,20190213,000000,20.73,21.13,20.59,21.06,209809,0
+IMAX.US,D,20190214,000000,20.93,21.42,20.9,21.36,299213,0
+IMAX.US,D,20190215,000000,21.6,22.11,21.09,21.22,774695,0
+IMAX.US,D,20190219,000000,21.15,21.38,20.92,20.95,270550,0
+IMAX.US,D,20190220,000000,21.42,21.9,21.1,21.49,424937,0
+IMAX.US,D,20190221,000000,21.38,21.6,21.15,21.38,275905,0
+IMAX.US,D,20190222,000000,21.56,21.87,21.46,21.72,412596,0
+IMAX.US,D,20190225,000000,21.59,21.59,20.73,20.78,515457,0
+IMAX.US,D,20190226,000000,20.65,21,20.52,20.84,502342,0
+IMAX.US,D,20190227,000000,21.15,23.75,21.15,22.66,967400,0
+IMAX.US,D,20190228,000000,22.76,23.1,22.44,22.91,773221,0
+IMAX.US,D,20190301,000000,23.04,23.4,22.88,22.97,485661,0
+IMAX.US,D,20190304,000000,23,23.05,22.5,22.75,461678,0
+IMAX.US,D,20190305,000000,22.77,23.39,22.76,23.22,505989,0
+IMAX.US,D,20190306,000000,23.24,23.5,22.8,22.95,342332,0
+IMAX.US,D,20190307,000000,22.92,22.92,22.425,22.49,408914,0
+IMAX.US,D,20190308,000000,22.33,22.84,22.02,22.83,468410,0
+IMAX.US,D,20190311,000000,22.95,23.47,22.95,23.36,585624,0
+IMAX.US,D,20190312,000000,23.35,23.48,23.16,23.35,250997,0
+IMAX.US,D,20190313,000000,23.64,23.82,23.4,23.4,192153,0
+IMAX.US,D,20190314,000000,23.43,23.65,23.25,23.36,143256,0
+IMAX.US,D,20190315,000000,23.45,23.63,23.1,23.13,452557,0
+IMAX.US,D,20190318,000000,23.17,23.33,22.88,23.11,212043,0
+IMAX.US,D,20190319,000000,23.17,23.36,22.78,22.89,209803,0
+IMAX.US,D,20190320,000000,22.8,23.23,22.69,22.84,177085,0
+IMAX.US,D,20190321,000000,22.8,23.4,22.64,22.95,173006,0
+IMAX.US,D,20190322,000000,22.81,23.05,22.56,22.57,233066,0
+IMAX.US,D,20190325,000000,22.67,22.99,22.46,22.83,173447,0
+IMAX.US,D,20190326,000000,22.88,23.13,22.74,22.77,270379,0
+IMAX.US,D,20190327,000000,22.71,22.935,22.51,22.61,277792,0
+IMAX.US,D,20190328,000000,22.67,22.86,22.48,22.67,368100,0
+IMAX.US,D,20190329,000000,22.83,22.9,22.44,22.68,459563,0
+IMAX.US,D,20190401,000000,22.82,23,22.53,22.68,284335,0
+IMAX.US,D,20190402,000000,22.71,22.74,21.77,22.03,576781,0
+IMAX.US,D,20190403,000000,22.23,22.62,22.14,22.44,409068,0
+IMAX.US,D,20190404,000000,22.49,23.06,22.3,23.06,506136,0
+IMAX.US,D,20190405,000000,23.16,23.56,23.09,23.5,362569,0
+IMAX.US,D,20190408,000000,23.5,23.98,23.35,23.62,282416,0
+IMAX.US,D,20190409,000000,23.52,23.76,23.46,23.52,138596,0
+IMAX.US,D,20190410,000000,23.55,23.96,23.52,23.95,172375,0
+IMAX.US,D,20190411,000000,23.89,24.24,23.83,24.2,372797,0
+IMAX.US,D,20190412,000000,24.35,25,24.33,24.9,306187,0
+IMAX.US,D,20190415,000000,24.94,25,24.59,24.89,339011,0
+IMAX.US,D,20190416,000000,24.89,25.39,24.82,25.27,395518,0
+IMAX.US,D,20190417,000000,25.36,25.45,25.04,25.41,242025,0
+IMAX.US,D,20190418,000000,25.31,25.5,25.17,25.33,239829,0
+IMAX.US,D,20190422,000000,25.3,25.3,24.7,25.09,454139,0
+IMAX.US,D,20190423,000000,25.17,25.49,24.83,24.85,578400,0
+IMAX.US,D,20190424,000000,24.84,25.13,24.26,25.03,836788,0
+IMAX.US,D,20190425,000000,24.98,25.15,24.68,25.04,500663,0
+IMAX.US,D,20190426,000000,24.7,24.955,23.64,24.43,1020013,0
+IMAX.US,D,20190429,000000,25.15,25.51,24.05,24.2,1225879,0
+IMAX.US,D,20190430,000000,24.31,24.61,24.2,24.38,571512,0
+IMAX.US,D,20190501,000000,24.43,24.66,24.21,24.42,608524,0
+IMAX.US,D,20190502,000000,24.5,25.75,24.4,25.4,850666,0
+IMAX.US,D,20190503,000000,25.39,25.54,24.81,24.84,448893,0
+IMAX.US,D,20190506,000000,24.57,24.9,24.41,24.74,324829,0
+IMAX.US,D,20190507,000000,24.55,24.9,24.11,24.18,472275,0
+IMAX.US,D,20190508,000000,24.18,24.18,23.49,23.54,418686,0
+IMAX.US,D,20190509,000000,23.22,23.445,22.865,23.33,368421,0
+IMAX.US,D,20190510,000000,23.21,23.79,23.1,23.78,364558,0
+IMAX.US,D,20190513,000000,23.43,23.53,22.755,23.08,510111,0
+IMAX.US,D,20190514,000000,23.1,23.675,23.01,23.51,438184,0
+IMAX.US,D,20190515,000000,23.36,23.705,23.28,23.59,227157,0
+IMAX.US,D,20190516,000000,23.71,23.805,23.37,23.46,452484,0
+IMAX.US,D,20190517,000000,23.3,23.42,22.94,23.24,367747,0
+IMAX.US,D,20190520,000000,23.17,23.26,22.9,23.12,371610,0
+IMAX.US,D,20190521,000000,23.21,23.53,23.09,23.35,349312,0
+IMAX.US,D,20190522,000000,23.23,23.53,23.15,23.18,274119,0
+IMAX.US,D,20190523,000000,23,23,22.03,22.22,337184,0
+IMAX.US,D,20190524,000000,22.26,22.38,21.79,22.1,263811,0
+IMAX.US,D,20190528,000000,22.23,22.56,22.1,22.31,485778,0
+IMAX.US,D,20190529,000000,22.11,22.6,21.9,22.01,583659,0
+IMAX.US,D,20190530,000000,22.02,22.62,21.97,22.33,345533,0
+IMAX.US,D,20190531,000000,22.08,22.295,21.69,21.76,248274,0
+IMAX.US,D,20190603,000000,21.72,21.98,21.11,21.27,597352,0
+IMAX.US,D,20190604,000000,21.38,21.51,21.07,21.33,415758,0
+IMAX.US,D,20190605,000000,21.33,21.36,20.62,20.64,319525,0
+IMAX.US,D,20190606,000000,20.6,20.7,20.09,20.3,286611,0
+IMAX.US,D,20190607,000000,20.23,20.55,20.12,20.23,581976,0
+IMAX.US,D,20190610,000000,20.33,20.33,19.68,19.84,629159,0
+IMAX.US,D,20190611,000000,19.99,20.13,19.81,19.92,335486,0
+IMAX.US,D,20190612,000000,19.91,20.0196,19.39,19.56,403875,0
+IMAX.US,D,20190613,000000,19.62,20,19.6,19.81,1339688,0
+IMAX.US,D,20190614,000000,19.84,20,19.425,19.96,518995,0
+IMAX.US,D,20190617,000000,19.94,20.39,19.91,20.14,235383,0
+IMAX.US,D,20190618,000000,20.21,20.65,20.0501,20.13,347604,0
+IMAX.US,D,20190619,000000,20.15,20.63,20.04,20.42,304385,0
+IMAX.US,D,20190620,000000,20.55,20.77,19.76,19.91,250124,0
+IMAX.US,D,20190621,000000,19.79,20.01,19.57,19.83,439992,0
+IMAX.US,D,20190624,000000,19.7,19.78,19.36,19.36,256242,0
+IMAX.US,D,20190625,000000,19.33,19.395,19.01,19.03,367515,0
+IMAX.US,D,20190626,000000,19.04,19.23,18.95,18.96,473882,0
+IMAX.US,D,20190627,000000,18.94,19.21,18.94,19.2,425730,0
+IMAX.US,D,20190628,000000,19.25,20.24,19.22,20.2,791305,0
+IMAX.US,D,20190701,000000,20.5,20.54,20.16,20.29,490932,0
+IMAX.US,D,20190702,000000,20.29,20.4,20.16,20.37,411460,0
+IMAX.US,D,20190703,000000,20.44,20.48,20.29,20.37,171723,0
+IMAX.US,D,20190705,000000,20.32,20.47,20.18,20.44,240152,0
+IMAX.US,D,20190708,000000,20.34,20.34,19.82,20.06,451494,0
+IMAX.US,D,20190709,000000,20.01,20.36,19.99,20.23,371823,0
+IMAX.US,D,20190710,000000,20.33,20.45,20.12,20.32,336120,0
+IMAX.US,D,20190711,000000,20.38,20.39,20.11,20.21,177559,0
+IMAX.US,D,20190712,000000,20.1,20.45,19.92,20.42,260951,0
+IMAX.US,D,20190715,000000,20.31,20.56,19.94,20.49,325970,0
+IMAX.US,D,20190716,000000,20.41,20.87,20.2008,20.76,513796,0
+IMAX.US,D,20190717,000000,20.73,20.74,20.045,20.24,335475,0
+IMAX.US,D,20190718,000000,20.18,20.37,19.84,19.94,357757,0
+IMAX.US,D,20190719,000000,19.99,20.65,19.99,20.37,340428,0
+IMAX.US,D,20190722,000000,20.4,20.55,20.01,20.32,382451,0
+IMAX.US,D,20190723,000000,20.36,20.66,20.26,20.5,334084,0
+IMAX.US,D,20190724,000000,20.42,21.06,20.42,20.89,274170,0
+IMAX.US,D,20190725,000000,20.86,21.15,20.76,21.06,321974,0
+IMAX.US,D,20190726,000000,21.1,21.57,21.08,21.45,404589,0
+IMAX.US,D,20190729,000000,21.46,21.59,21.095,21.5,385049,0
+IMAX.US,D,20190730,000000,21.38,21.73,21.17,21.32,517704,0
+IMAX.US,D,20190731,000000,22.08,22.11,21.4096,21.95,988649,0
+IMAX.US,D,20190801,000000,21.94,22.03,21.31,21.38,644619,0
+IMAX.US,D,20190802,000000,21.3,21.53,20.89,21.5,477384,0
+IMAX.US,D,20190805,000000,21.14,21.14,20.6,20.81,357100,0
+IMAX.US,D,20190806,000000,20.89,21.07,20.51,21.05,313548,0
+IMAX.US,D,20190807,000000,20.8,21.145,20.74,21.02,265945,0
+IMAX.US,D,20190808,000000,21.2,21.6,21.16,21.5,233540,0
+IMAX.US,D,20190809,000000,21.35,21.61,21.11,21.48,193260,0
+IMAX.US,D,20190812,000000,21.18,21.6,21.02,21.09,134805,0
+IMAX.US,D,20190813,000000,20.95,21.51,20.95,21.37,172798,0
+IMAX.US,D,20190814,000000,21.06,21.06,20.495,20.55,285350,0
+IMAX.US,D,20190815,000000,20.57,20.78,20.46,20.53,212811,0
+IMAX.US,D,20190816,000000,20.75,21.4,20.745,21.12,461363,0
+IMAX.US,D,20190819,000000,21.38,21.48,21.09,21.14,277056,0
+IMAX.US,D,20190820,000000,21.06,21.205,20.83,21.1,191922,0
+IMAX.US,D,20190821,000000,21.24,21.435,21.0434,21.22,204753,0
+IMAX.US,D,20190822,000000,21.26,21.615,21.01,21.52,287696,0
+IMAX.US,D,20190823,000000,21.39,21.605,20.86,20.91,229262,0
+IMAX.US,D,20190826,000000,21.12,21.18,20.72,20.8,200931,0
+IMAX.US,D,20190827,000000,20.99,20.99,20.23,20.37,278680,0
+IMAX.US,D,20190828,000000,20.31,20.82,20.26,20.78,165368,0
+IMAX.US,D,20190829,000000,20.93,21.32,20.93,21.08,139785,0
+IMAX.US,D,20190830,000000,21.19,21.19,20.8,20.92,214919,0
+IMAX.US,D,20190903,000000,20.82,20.86,20.57,20.77,192597,0
+IMAX.US,D,20190904,000000,20.97,21.2,20.84,21.15,201719,0
+IMAX.US,D,20190905,000000,21.35,21.89,21.27,21.85,202001,0
+IMAX.US,D,20190906,000000,21.91,22.12,21.65,21.96,228895,0
+IMAX.US,D,20190909,000000,22.06,22.415,21.87,22.14,181513,0
+IMAX.US,D,20190910,000000,22.07,22.38,21.86,22.21,201078,0
+IMAX.US,D,20190911,000000,22.3,22.88,22.07,22.84,261928,0
+IMAX.US,D,20190912,000000,22.8,22.8,21.94,22.1,289734,0
+IMAX.US,D,20190913,000000,22.27,22.77,22.14,22.69,194400,0
+IMAX.US,D,20190916,000000,22.51,22.81,22.48,22.77,162803,0
+IMAX.US,D,20190917,000000,22.67,22.77,22.27,22.51,216661,0
+IMAX.US,D,20190918,000000,22.51,22.7,22.25,22.43,143114,0
+IMAX.US,D,20190919,000000,22.42,22.42,21.73,21.74,204880,0
+IMAX.US,D,20190920,000000,21.62,21.965,21.42,21.85,535351,0
+IMAX.US,D,20190923,000000,21.77,22.22,21.77,21.88,318063,0
+IMAX.US,D,20190924,000000,21.92,22.17,21.8181,22.05,302105,0
+IMAX.US,D,20190925,000000,22.06,22.38,22.03,22.27,408129,0
+IMAX.US,D,20190926,000000,22.24,22.5,22.08,22.31,341610,0
+IMAX.US,D,20190927,000000,22.31,22.4,21.46,21.77,418320,0
+IMAX.US,D,20190930,000000,21.84,22.16,21.53,21.95,236755,0
+IMAX.US,D,20191001,000000,22.01,22.43,21.68,21.69,215600,0
+IMAX.US,D,20191002,000000,21.56,21.785,21.14,21.75,277491,0
+IMAX.US,D,20191003,000000,21.7,21.9,21.475,21.6,280908,0
+IMAX.US,D,20191004,000000,21.74,21.79,20.85,21.39,272970,0
+IMAX.US,D,20191007,000000,21.24,21.3,20.83,21.07,372028,0
+IMAX.US,D,20191008,000000,20.85,21.08,20.7,20.87,173673,0
+IMAX.US,D,20191009,000000,21.17,21.24,20.64,20.8,185562,0
+IMAX.US,D,20191010,000000,20.91,21.03,20.44,20.58,208441,0
+IMAX.US,D,20191011,000000,20.9,21.18,20.73,20.88,254670,0
+IMAX.US,D,20191014,000000,20.83,20.83,20.48,20.68,183444,0
+IMAX.US,D,20191015,000000,20.65,20.715,20.44,20.55,231823,0
+IMAX.US,D,20191016,000000,20.46,20.9571,20.41,20.46,335710,0
+IMAX.US,D,20191017,000000,20.68,21.24,20.52,21.08,276892,0
+IMAX.US,D,20191018,000000,20.92,21.4,20.92,21.11,286359,0
+IMAX.US,D,20191021,000000,21.15,21.3,20.77,20.84,244171,0
+IMAX.US,D,20191022,000000,21.06,21.76,20.97,21.45,202662,0
+IMAX.US,D,20191023,000000,21.29,21.64,21.245,21.4,212665,0
+IMAX.US,D,20191024,000000,21.37,21.37,20.69,20.96,147368,0
+IMAX.US,D,20191025,000000,20.83,21.45,20.83,21.37,168758,0
+IMAX.US,D,20191028,000000,21.47,21.72,21.43,21.43,163476,0
+IMAX.US,D,20191029,000000,21.39,21.39,21.03,21.29,168904,0
+IMAX.US,D,20191030,000000,21.25,21.35,20.66,20.98,212373,0
+IMAX.US,D,20191031,000000,20.68,21.378,20.68,21.35,272394,0
+IMAX.US,D,20191101,000000,21.88,22.33,21.5076,21.63,330781,0
+IMAX.US,D,20191104,000000,21.74,22.06,21.63,21.69,250554,0
+IMAX.US,D,20191105,000000,21.61,21.9,21.545,21.68,230799,0
+IMAX.US,D,20191106,000000,21.7,21.85,21.48,21.58,177509,0
+IMAX.US,D,20191107,000000,21.88,22.15,21.61,21.68,204324,0
+IMAX.US,D,20191108,000000,21.67,21.84,21.15,21.75,296584,0
+IMAX.US,D,20191111,000000,21.7,22.04,21.68,21.86,255984,0
+IMAX.US,D,20191112,000000,21.86,21.86,21.23,21.25,214869,0
+IMAX.US,D,20191113,000000,21.09,21.09,20.71,21.03,254842,0
+IMAX.US,D,20191114,000000,21,21.395,20.97,20.97,132118,0
+IMAX.US,D,20191115,000000,21.01,21.08,20.66,21.06,196990,0
+IMAX.US,D,20191118,000000,20.93,21.06,20.73,20.87,176624,0
+IMAX.US,D,20191119,000000,21.58,21.85,21.15,21.5,421348,0
+IMAX.US,D,20191120,000000,21.51,21.91,21.5,21.63,316905,0
+IMAX.US,D,20191121,000000,21.73,21.77,21.49,21.51,289864,0
+IMAX.US,D,20191122,000000,21.43,21.582,20.55,21.3,269298,0
+IMAX.US,D,20191125,000000,21.4,21.89,21.385,21.5,261861,0
+IMAX.US,D,20191126,000000,21.4,21.79,21.35,21.4,371849,0
+IMAX.US,D,20191127,000000,21.55,21.9241,21.3432,21.77,167237,0
+IMAX.US,D,20191129,000000,21.65,21.7,21.42,21.5,68672,0
+IMAX.US,D,20191202,000000,21.56,21.67,21.13,21.32,289283,0
+IMAX.US,D,20191203,000000,21.21,21.24,20.95,21.2,158830,0
+IMAX.US,D,20191204,000000,21.29,21.68,21.19,21.44,219767,0
+IMAX.US,D,20191205,000000,21.65,21.72,21.38,21.55,172871,0
+IMAX.US,D,20191206,000000,21.7,21.91,21.7,21.84,209695,0
+IMAX.US,D,20191209,000000,21.8,21.875,21.6,21.62,182157,0
+IMAX.US,D,20191210,000000,21.6,21.74,21.405,21.49,160388,0
+IMAX.US,D,20191211,000000,21.44,21.62,21.25,21.48,144039,0
+IMAX.US,D,20191212,000000,21.36,21.75,21.36,21.67,371769,0
+IMAX.US,D,20191213,000000,21.67,21.93,21.53,21.92,217039,0
+IMAX.US,D,20191216,000000,22.1,22.33,22,22.06,214981,0
+IMAX.US,D,20191217,000000,22.02,22.35,21.96,22.29,357408,0
+IMAX.US,D,20191218,000000,22.28,22.35,22.13,22.16,254891,0
+IMAX.US,D,20191219,000000,22.14,22.16,21.88,22.07,329285,0
+IMAX.US,D,20191220,000000,22.21,22.26,21.85,21.88,425582,0
+IMAX.US,D,20191223,000000,21.98,21.98,20.89,21.06,432678,0
+IMAX.US,D,20191224,000000,20.95,21.18,20.89,21.14,160070,0
+IMAX.US,D,20191226,000000,21,21.245,20.03,21.15,389802,0
+IMAX.US,D,20191227,000000,21.31,21.31,20.65,20.78,231798,0
+IMAX.US,D,20191230,000000,20.87,20.88,20.53,20.63,265131,0
+IMAX.US,D,20191231,000000,20.66,20.84,20.375,20.43,251154,0
+IMAX.US,D,20200102,000000,20.39,20.5,20.25,20.5,776549,0
+IMAX.US,D,20200103,000000,20.31,20.71,20.2,20.71,275301,0
+IMAX.US,D,20200106,000000,20.53,20.87,20.53,20.82,264526,0
+IMAX.US,D,20200107,000000,20.79,20.95,20.605,20.9,294687,0
+IMAX.US,D,20200108,000000,20.89,21,19.985,20,279695,0
+IMAX.US,D,20200109,000000,20,20.28,19.43,19.6,354576,0
+IMAX.US,D,20200110,000000,19.64,19.74,19.45,19.63,356773,0
+IMAX.US,D,20200113,000000,19.6,19.95,19.54,19.92,205348,0
+IMAX.US,D,20200114,000000,19.81,20.18,19.76,20.17,340772,0
+IMAX.US,D,20200115,000000,20.16,20.5,20.16,20.24,285473,0
+IMAX.US,D,20200116,000000,20.42,20.57,20.33,20.51,279680,0
+IMAX.US,D,20200117,000000,20.65,20.73,20.38,20.42,236137,0
+IMAX.US,D,20200121,000000,20.19,20.3,19.5,19.54,326228,0
+IMAX.US,D,20200122,000000,19.52,19.585,18.89,19.02,647532,0
+IMAX.US,D,20200123,000000,18.67,18.7,17.92,18.29,1255657,0
+IMAX.US,D,20200124,000000,18.25,18.35,17.71,17.97,699853,0
+IMAX.US,D,20200127,000000,17.63,17.705,17.05,17.21,1028455,0
+IMAX.US,D,20200128,000000,17.3,17.72,17.17,17.54,634870,0
+IMAX.US,D,20200129,000000,17.57,17.6516,16.95,17.12,831723,0
+IMAX.US,D,20200130,000000,16.96,17.215,16.74,17.14,468899,0
+IMAX.US,D,20200131,000000,17.07,17.15,16.29,16.54,995137,0
+IMAX.US,D,20200203,000000,16.63,17.02,16.57,16.82,1053246,0
+IMAX.US,D,20200204,000000,16.99,17.28,16.79,16.86,673000,0
+IMAX.US,D,20200205,000000,17.1,18.04,17.0847,17.71,874532,0
+IMAX.US,D,20200206,000000,17.86,18.07,17.76,17.99,746734,0
+IMAX.US,D,20200207,000000,17.9,17.93,17.17,17.17,870571,0
+IMAX.US,D,20200210,000000,17.14,17.48,17.05,17.15,845810,0
+IMAX.US,D,20200211,000000,17.15,17.37,16.89,17.11,989063,0
+IMAX.US,D,20200212,000000,17.3,18.08,17.2622,17.77,855156,0
+IMAX.US,D,20200213,000000,17.63,17.715,17.48,17.61,395879,0
+IMAX.US,D,20200214,000000,17.58,17.9,17.48,17.82,512024,0
+IMAX.US,D,20200218,000000,17.64,17.85,17.07,17.1,993476,0
+IMAX.US,D,20200219,000000,17.1,17.46,17.08,17.1,1497202,0
+IMAX.US,D,20200220,000000,17.6,17.82,16.86,17.2,1812841,0
+IMAX.US,D,20200221,000000,17.08,17.22,16.77,16.9,737376,0
+IMAX.US,D,20200224,000000,16.4,16.68,16.25,16.58,907721,0
+IMAX.US,D,20200225,000000,16.56,16.59,15.9,15.98,1031605,0
+IMAX.US,D,20200226,000000,15.84,16.14,15.215,15.47,1060818,0
+IMAX.US,D,20200227,000000,14.98,16.07,14.8,15.34,1707453,0
+IMAX.US,D,20200228,000000,14.91,16.07,14.85,15.58,1425566,0
+IMAX.US,D,20200302,000000,15.69,15.9,15.28,15.5,1672748,0
+IMAX.US,D,20200303,000000,15.52,15.92,15.01,15.32,1016568,0
+IMAX.US,D,20200304,000000,15.35,15.57,14.54,15.5,1937502,0
+IMAX.US,D,20200305,000000,15.07,15.11,14.39,14.82,1702212,0
+IMAX.US,D,20200306,000000,14.32,15.68,14.22,15.03,2217791,0
+IMAX.US,D,20200309,000000,14.46,14.815,14,14.45,1744106,0
+IMAX.US,D,20200310,000000,14.74,15.53,14.18,15.28,2188290,0
+IMAX.US,D,20200311,000000,14.9,15.07,14.27,14.61,1222881,0
+IMAX.US,D,20200312,000000,13.58,13.88,10.77,10.85,2025791,0
+IMAX.US,D,20200313,000000,11.35,11.58,10.22,11.1,2550750,0
+IMAX.US,D,20200316,000000,9.34,10.05,8.91,9.15,1539353,0
+IMAX.US,D,20200317,000000,9.01,9.05,7.06,7.16,2368787,0
+IMAX.US,D,20200318,000000,6.53,7.49,6.01,7.2,3355680,0
+IMAX.US,D,20200319,000000,7.2,12.44,7.1901,11.47,3878113,0
+IMAX.US,D,20200320,000000,12.06,12.8799,10.16,10.58,2820595,0
+IMAX.US,D,20200323,000000,10.7,11.19,10.01,10.76,1156071,0
+IMAX.US,D,20200324,000000,11.26,12.13,10.22,10.7,1428038,0
+IMAX.US,D,20200325,000000,11.08,11.31,10.01,10.14,1261093,0
+IMAX.US,D,20200326,000000,10.31,10.98,9.91,10.25,1102755,0
+IMAX.US,D,20200327,000000,9.63,9.99,8.73,9.08,1591700,0
+IMAX.US,D,20200330,000000,9.09,9.49,8.52,8.53,929325,0
+IMAX.US,D,20200331,000000,8.58,9.3808,8.5,9.05,1346734,0
+IMAX.US,D,20200401,000000,8.83,8.99,8.25,8.38,1162086,0
+IMAX.US,D,20200402,000000,8.33,9.1535,8.31,8.8,1037336,0
+IMAX.US,D,20200403,000000,8.75,9.4988,8.41,9.33,1226084,0
+IMAX.US,D,20200406,000000,9.97,10.39,9.32,9.92,1607893,0
+IMAX.US,D,20200407,000000,10.84,10.89,9.83,10.13,1399903,0
+IMAX.US,D,20200408,000000,10.16,10.51,9.96,10.28,1420192,0
+IMAX.US,D,20200409,000000,10.47,11.25,10.4,10.73,1361972,0
+IMAX.US,D,20200413,000000,10.73,10.9,10.1,10.22,995968,0
+IMAX.US,D,20200414,000000,10.61,10.84,10.035,10.48,1446826,0
+IMAX.US,D,20200415,000000,9.94,10.4,9.63,10.22,1716921,0
+IMAX.US,D,20200416,000000,10.22,10.38,9.75,10.12,1052617,0
+IMAX.US,D,20200417,000000,10.94,11.24,10.11,11.03,2009333,0
+IMAX.US,D,20200420,000000,11.32,12.57,11.1,11.84,2026697,0
+IMAX.US,D,20200421,000000,11.69,12.1,11.11,11.57,1426568,0
+IMAX.US,D,20200422,000000,11.79,11.89,10.87,10.92,1009206,0
+IMAX.US,D,20200423,000000,10.82,11.42,10.66,11.01,761647,0
+IMAX.US,D,20200424,000000,10.5,10.92,10.3,10.64,1105327,0
+IMAX.US,D,20200427,000000,10.92,11.34,10.82,11.08,766203,0
+IMAX.US,D,20200428,000000,12.07,12.54,11.53,12.19,1294873,0
+IMAX.US,D,20200429,000000,12.56,12.9,12.265,12.59,1687619,0
+IMAX.US,D,20200430,000000,12.21,12.41,11.31,11.5,2059311,0
+IMAX.US,D,20200501,000000,11.03,11.62,10.63,11.61,1323779,0
+IMAX.US,D,20200504,000000,11.25,11.9,10.78,11.83,1748776,0
+IMAX.US,D,20200505,000000,11.97,12.14,11.58,11.61,880619,0
+IMAX.US,D,20200506,000000,11.68,11.85,11.26,11.36,694873,0
+IMAX.US,D,20200507,000000,11.45,12.04,11.34,11.81,982754,0
+IMAX.US,D,20200508,000000,12,12.21,11.83,12.15,528894,0
+IMAX.US,D,20200511,000000,12.36,12.55,12,12.13,609055,0
+IMAX.US,D,20200512,000000,12.16,12.25,11.8,11.8,660609,0
+IMAX.US,D,20200513,000000,11.8,12.05,11.54,11.63,1506078,0
+IMAX.US,D,20200514,000000,11.3,11.9,10.881,11.49,804485,0
+IMAX.US,D,20200515,000000,11.42,11.53,11.135,11.36,904976,0
+IMAX.US,D,20200518,000000,11.86,12.33,11.85,12.01,749273,0
+IMAX.US,D,20200519,000000,11.92,12.4,11.68,11.71,631854,0
+IMAX.US,D,20200520,000000,11.99,12.429,11.97,12.25,555891,0
+IMAX.US,D,20200521,000000,12.13,12.75,11.96,12.69,638153,0
+IMAX.US,D,20200522,000000,12.69,12.69,12.16,12.6,631324,0
+IMAX.US,D,20200526,000000,13.34,13.56,12.57,12.61,1311168,0
+IMAX.US,D,20200527,000000,12.88,13.39,12.77,13.22,1212596,0
+IMAX.US,D,20200528,000000,13.34,13.5,12.17,12.18,1032373,0
+IMAX.US,D,20200529,000000,12,12.8,11.8023,12.61,1022413,0
+IMAX.US,D,20200601,000000,12.58,13.05,12.43,12.87,985490,0
+IMAX.US,D,20200602,000000,13.1,13.525,12.73,13.04,745480,0
+IMAX.US,D,20200603,000000,13.18,13.85,13.06,13.28,871306,0
+IMAX.US,D,20200604,000000,13.17,13.63,12.71,13.44,1209248,0
+IMAX.US,D,20200605,000000,14.01,14.41,13.7,13.89,1152251,0
+IMAX.US,D,20200608,000000,14.29,14.41,13.69,14.02,884145,0
+IMAX.US,D,20200609,000000,13.9,14.05,13.35,13.95,719927,0
+IMAX.US,D,20200610,000000,14.22,14.22,13.11,13.42,665257,0
+IMAX.US,D,20200611,000000,12.74,12.94,12.4201,12.62,1152817,0
+IMAX.US,D,20200612,000000,13.08,13.19,12.18,12.78,1134730,0
+IMAX.US,D,20200615,000000,12.22,13.81,12.04,13.14,2839611,0
+IMAX.US,D,20200616,000000,13.67,13.73,12.535,12.65,1280055,0
+IMAX.US,D,20200617,000000,12.66,12.66,12.16,12.2,774009,0
+IMAX.US,D,20200618,000000,12.2,12.37,11.8,12.2,1861387,0
+IMAX.US,D,20200619,000000,12.3,12.59,11.68,11.73,1277482,0
+IMAX.US,D,20200622,000000,11.7,11.7,11.21,11.45,1010113,0
+IMAX.US,D,20200623,000000,11.55,11.65,11.15,11.58,1246019,0
+IMAX.US,D,20200624,000000,11.55,11.6,10.67,11.1,1058685,0
+IMAX.US,D,20200625,000000,10.97,11.09,10.7,10.86,829376,0
+IMAX.US,D,20200626,000000,10.76,10.83,10.335,10.54,1924636,0
+IMAX.US,D,20200629,000000,10.78,11.19,10.31,11.13,1417278,0
+IMAX.US,D,20200630,000000,11.17,11.49,11,11.21,877721,0
+IMAX.US,D,20200701,000000,11.2,11.505,11,11.2,1123677,0
+IMAX.US,D,20200702,000000,11.42,11.42,10.52,10.55,858691,0
+IMAX.US,D,20200706,000000,10.73,11.59,10.7,11.49,1355060,0
+IMAX.US,D,20200707,000000,11.31,11.47,10.99,11.17,633998,0
+IMAX.US,D,20200708,000000,11.2,11.71,11.01,11.53,916958,0
+IMAX.US,D,20200709,000000,11.47,11.78,11.18,11.59,801656,0
+IMAX.US,D,20200710,000000,11.56,12.08,11.48,11.99,658261,0
+IMAX.US,D,20200713,000000,12.02,12.14,11.22,11.41,977555,0
+IMAX.US,D,20200714,000000,11.28,11.5423,11.03,11.26,1269991,0
+IMAX.US,D,20200715,000000,11.74,13.23,11.7,12.83,2246679,0
+IMAX.US,D,20200716,000000,12.66,13.62,12.48,13.59,2599691,0
+IMAX.US,D,20200717,000000,13.52,13.62,13.2,13.4,1086947,0
+IMAX.US,D,20200720,000000,13.29,13.71,13.18,13.35,1102642,0
+IMAX.US,D,20200721,000000,13.51,13.78,13,13.06,856656,0
+IMAX.US,D,20200722,000000,13,13.29,12.73,12.91,847110,0
+IMAX.US,D,20200723,000000,12.86,12.97,12.44,12.84,739386,0
+IMAX.US,D,20200724,000000,12.36,12.68,11.8,12.52,755289,0
+IMAX.US,D,20200727,000000,12.63,12.705,12.17,12.64,512910,0
+IMAX.US,D,20200728,000000,12.47,13.07,12.47,12.56,799508,0
+IMAX.US,D,20200729,000000,12.86,13.09,10.825,11.22,2714568,0
+IMAX.US,D,20200730,000000,11.23,12.18,11.06,11.64,1063824,0
+IMAX.US,D,20200731,000000,11.56,11.56,11.14,11.29,780998,0
+IMAX.US,D,20200803,000000,11.28,11.43,11,11.33,747122,0
+IMAX.US,D,20200804,000000,11.3,11.74,11.3,11.48,583075,0
+IMAX.US,D,20200805,000000,11.6,11.99,11.53,11.9,765644,0
+IMAX.US,D,20200806,000000,11.88,11.89,11.44,11.48,680151,0
+IMAX.US,D,20200807,000000,11.48,12.09,11.35,11.86,1128866,0
+IMAX.US,D,20200810,000000,11.86,12.01,11.63,11.93,677707,0
+IMAX.US,D,20200811,000000,12.22,13.055,12.22,12.64,1398057,0
+IMAX.US,D,20200812,000000,12.9,12.96,12.06,12.13,623471,0
+IMAX.US,D,20200813,000000,12.22,12.78,12.07,12.6,586841,0
+IMAX.US,D,20200814,000000,12.53,12.99,12.41,12.81,332058,0
+IMAX.US,D,20200817,000000,12.85,12.95,12.58,12.9,531328,0
+IMAX.US,D,20200818,000000,12.9,13.15,12.63,12.89,679956,0
+IMAX.US,D,20200819,000000,12.97,13.51,12.92,13.21,904439,0
+IMAX.US,D,20200820,000000,13.12,13.53,12.97,13.24,710218,0
+IMAX.US,D,20200821,000000,13.09,13.27,12.87,13.13,718989,0
+IMAX.US,D,20200824,000000,13.34,14.44,13.08,14.39,1341962,0
+IMAX.US,D,20200825,000000,14.49,14.68,13.74,14.56,1454676,0
+IMAX.US,D,20200826,000000,14.61,14.82,14.44,14.7,806007,0
+IMAX.US,D,20200827,000000,14.79,15.54,14.735,15.46,2259867,0
+IMAX.US,D,20200828,000000,15.57,15.735,15.27,15.7,743683,0
+IMAX.US,D,20200831,000000,15.68,16.1,15.33,15.37,1014795,0
+IMAX.US,D,20200901,000000,15.4,15.445,14.77,15.04,961176,0
+IMAX.US,D,20200902,000000,15.35,16,15.05,15.89,1096827,0
+IMAX.US,D,20200903,000000,15.92,16.05,15.1186,15.4,833833,0
+IMAX.US,D,20200904,000000,15.81,16.12,15.42,16.01,974655,0
+IMAX.US,D,20200908,000000,15.85,15.86,15.05,15.21,938458,0
+IMAX.US,D,20200909,000000,15.3,15.3,13.945,14.91,1206639,0
+IMAX.US,D,20200910,000000,14.97,15.24,14.2,14.31,702399,0
+IMAX.US,D,20200911,000000,14.4,14.4,13.2,13.46,1245238,0
+IMAX.US,D,20200914,000000,13.56,13.905,13.29,13.32,997645,0
+IMAX.US,D,20200915,000000,13.33,14.25,13.23,13.59,984661,0
+IMAX.US,D,20200916,000000,13.68,14.02,13.45,13.61,967687,0
+IMAX.US,D,20200917,000000,13.59,13.73,13.29,13.33,849482,0
+IMAX.US,D,20200918,000000,13.31,13.58,13.16,13.41,582294,0
+IMAX.US,D,20200921,000000,13.14,13.24,12.5474,12.73,751374,0
+IMAX.US,D,20200922,000000,12.78,13.68,12.62,13.15,2987819,0
+IMAX.US,D,20200923,000000,13.05,13.23,12.025,12.05,1169088,0
+IMAX.US,D,20200924,000000,12,12.11,11.59,11.8,584676,0
+IMAX.US,D,20200925,000000,11.81,12.23,11.71,12.23,656946,0
+IMAX.US,D,20200928,000000,12.42,12.53,12.07,12.16,461094,0
+IMAX.US,D,20200929,000000,12.13,12.15,11.84,11.95,503766,0
+IMAX.US,D,20200930,000000,11.96,12.26,11.9326,11.96,530125,0
+IMAX.US,D,20201001,000000,12.2,12.2,11.58,11.61,876683,0
+IMAX.US,D,20201002,000000,11.3,11.48,11.08,11.27,628690,0
+IMAX.US,D,20201005,000000,11.27,11.305,10.5,11.06,1208823,0
+IMAX.US,D,20201006,000000,11.17,11.91,11.16,11.43,865449,0
+IMAX.US,D,20201007,000000,11.58,11.7,11.11,11.37,671831,0
+IMAX.US,D,20201008,000000,11.5,11.64,11.27,11.62,430942,0
+IMAX.US,D,20201009,000000,11.85,12.11,11.52,11.62,412833,0
+IMAX.US,D,20201012,000000,11.37,11.94,11.2,11.89,638934,0
+IMAX.US,D,20201013,000000,11.85,11.85,11.2,11.24,616881,0
+IMAX.US,D,20201014,000000,11.05,11.125,10.65,11.06,1024959,0
+IMAX.US,D,20201015,000000,11.05,11.275,10.8383,11.23,716096,0
+IMAX.US,D,20201016,000000,11.21,11.4756,11.13,11.2,500188,0
+IMAX.US,D,20201019,000000,11.37,11.77,11.14,11.2,820667,0
+IMAX.US,D,20201020,000000,11.2,11.3262,10.91,11.21,438876,0
+IMAX.US,D,20201021,000000,11.2,11.48,11.07,11.36,283242,0
+IMAX.US,D,20201022,000000,11.39,11.72,11.25,11.67,505867,0
+IMAX.US,D,20201023,000000,11.75,11.75,11.37,11.56,321664,0
+IMAX.US,D,20201026,000000,11.42,11.65,11.19,11.56,504538,0
+IMAX.US,D,20201027,000000,11.53,11.75,11.465,11.71,932367,0
+IMAX.US,D,20201028,000000,11.36,12,11.34,11.79,1143441,0
+IMAX.US,D,20201029,000000,11.19,11.53,10.76,11.49,1618853,0
+IMAX.US,D,20201030,000000,11.44,11.59,11.112,11.53,739970,0
+IMAX.US,D,20201102,000000,11.63,11.75,10.81,11.15,753002,0
+IMAX.US,D,20201103,000000,11.26,11.72,11.24,11.65,547537,0
+IMAX.US,D,20201104,000000,11.46,11.59,11.24,11.41,632029,0
+IMAX.US,D,20201105,000000,11.5,12.05,11.27,12.02,595823,0
+IMAX.US,D,20201106,000000,11.97,12.03,11.8,11.82,328800,0
+IMAX.US,D,20201109,000000,14.99,15.14,13.55,14.02,3946991,0
+IMAX.US,D,20201110,000000,14.28,14.5,13.795,14.06,1174166,0
+IMAX.US,D,20201111,000000,14.07,14.53,13.93,14.52,626383,0
+IMAX.US,D,20201112,000000,14.26,14.45,13.94,14.05,507899,0
+IMAX.US,D,20201113,000000,14.15,14.525,13.9724,14.35,587225,0
+IMAX.US,D,20201116,000000,15,15.53,14.33,14.93,1259920,0
+IMAX.US,D,20201117,000000,14.66,15.42,14.56,15.3,639852,0
+IMAX.US,D,20201118,000000,15.44,15.91,15.295,15.47,683664,0
+IMAX.US,D,20201119,000000,15.4,15.475,15.0211,15.1,538317,0
+IMAX.US,D,20201120,000000,15.05,15.1493,14.92,15.09,416783,0
+IMAX.US,D,20201123,000000,15.41,15.92,15.36,15.49,879945,0
+IMAX.US,D,20201124,000000,15.91,16.31,15.64,15.65,706927,0
+IMAX.US,D,20201125,000000,15.45,15.6,15.13,15.24,445904,0
+IMAX.US,D,20201127,000000,15.25,15.755,15.18,15.48,561278,0
+IMAX.US,D,20201130,000000,15.3,15.31,14.69,14.83,777854,0
+IMAX.US,D,20201201,000000,14.93,15.49,14.93,15.13,362033,0
+IMAX.US,D,20201202,000000,15.01,15.46,14.9,15.41,408193,0
+IMAX.US,D,20201203,000000,15.5,15.68,14.11,14.17,1865570,0
+IMAX.US,D,20201204,000000,14.52,14.835,14.21,14.7,1144514,0
+IMAX.US,D,20201207,000000,14.54,14.72,14.22,14.46,686328,0
+IMAX.US,D,20201208,000000,14.3,15.05,14.3,14.9,716180,0
+IMAX.US,D,20201209,000000,15.15,15.55,15.0687,15.21,817612,0
+IMAX.US,D,20201210,000000,15.01,15.78,14.92,15.51,835167,0
+IMAX.US,D,20201211,000000,15.5,15.75,15.1368,15.35,1988776,0
+IMAX.US,D,20201214,000000,15.5,15.67,14.54,14.61,1057481,0
+IMAX.US,D,20201215,000000,14.88,15.41,14.75,15.27,579371,0
+IMAX.US,D,20201216,000000,15.31,15.43,14.92,14.94,516905,0
+IMAX.US,D,20201217,000000,14.98,15.59,14.84,15.4,880511,0
+IMAX.US,D,20201218,000000,15.43,15.83,15.26,15.73,1353977,0
+IMAX.US,D,20201221,000000,15.23,15.88,15.08,15.84,795052,0
+IMAX.US,D,20201222,000000,15.81,16.16,15.75,16.03,858692,0
+IMAX.US,D,20201223,000000,16.29,17.11,16.16,16.92,732218,0
+IMAX.US,D,20201224,000000,16.85,17.08,16.64,17.01,731111,0
+IMAX.US,D,20201228,000000,17.2,17.88,17.07,17.7,1357484,0
+IMAX.US,D,20201229,000000,18.03,18.52,17.64,17.85,2286089,0
+IMAX.US,D,20201230,000000,18,18.87,17.95,18.45,1264790,0
+IMAX.US,D,20201231,000000,18.67,18.67,18.02,18.02,721999,0
+IMAX.US,D,20210104,000000,18.08,18.2099,17.11,17.6,970576,0
+IMAX.US,D,20210105,000000,17.47,18.6,17.4201,18.17,1041835,0
+IMAX.US,D,20210106,000000,18.56,19.05,18.4,18.55,991231,0
+IMAX.US,D,20210107,000000,18.75,19.2,18.04,18.1,740237,0
+IMAX.US,D,20210108,000000,18.18,18.33,17.85,18.28,1017692,0
+IMAX.US,D,20210111,000000,18.03,18.36,17.84,17.97,744050,0
+IMAX.US,D,20210112,000000,18.01,18.43,17.97,18.2,966973,0
+IMAX.US,D,20210113,000000,18.21,18.465,17.61,18.14,548046,0
+IMAX.US,D,20210114,000000,18.15,19,18.03,18.93,718543,0
+IMAX.US,D,20210115,000000,18.65,18.83,18.21,18.34,429636,0
+IMAX.US,D,20210119,000000,18.63,19,18.37,18.56,529165,0
+IMAX.US,D,20210120,000000,18.65,18.94,18.44,18.62,573272,0
+IMAX.US,D,20210121,000000,18.69,18.69,18.13,18.3,445484,0
+IMAX.US,D,20210122,000000,18.1,18.495,17.92,18.47,673723,0
+IMAX.US,D,20210125,000000,18.1,19,18.1,18.73,1040079,0
+IMAX.US,D,20210126,000000,19,19.07,18.1,18.81,1759102,0
+IMAX.US,D,20210127,000000,19,20.2066,18.64,19.37,3285053,0
+IMAX.US,D,20210128,000000,19.53,19.96,19.03,19.33,1027666,0
+IMAX.US,D,20210129,000000,19.17,19.74,18.75,18.9,678163,0
+IMAX.US,D,20210201,000000,19.27,19.85,18.76,19.73,812137,0
+IMAX.US,D,20210202,000000,19.88,19.9738,18.44,18.8,876324,0
+IMAX.US,D,20210203,000000,18.86,19.07,18.352,18.87,524687,0
+IMAX.US,D,20210204,000000,18.87,18.9,17.96,18.3,690175,0
+IMAX.US,D,20210205,000000,18.39,18.64,18.16,18.29,332601,0
+IMAX.US,D,20210208,000000,18.53,18.63,17.96,18.2,539607,0
+IMAX.US,D,20210209,000000,18.1,18.29,17.41,17.87,540744,0
+IMAX.US,D,20210210,000000,17.95,18.79,17.66,18.65,486137,0
+IMAX.US,D,20210211,000000,18.65,18.73,18.17,18.4,441305,0
+IMAX.US,D,20210212,000000,18.42,18.75,18.29,18.64,311748,0
+IMAX.US,D,20210216,000000,20,20.47,19.44,19.85,1446611,0
+IMAX.US,D,20210217,000000,20.01,20.4,19.99,20.25,918656,0
+IMAX.US,D,20210218,000000,19.96,20.52,19.89,19.98,531925,0
+IMAX.US,D,20210219,000000,20.17,20.17,19.47,19.51,365018,0
+IMAX.US,D,20210222,000000,19.5,20.62,19.425,20.6,1485803,0
+IMAX.US,D,20210223,000000,20.64,20.99,20.0355,20.51,707707,0
+IMAX.US,D,20210224,000000,20.55,20.9416,20.06,20.84,744177,0
+IMAX.US,D,20210225,000000,20.89,21.28,20.4,20.53,864155,0
+IMAX.US,D,20210226,000000,20.65,21.18,20.31,20.67,590307,0
+IMAX.US,D,20210301,000000,21.09,21.46,20.87,21.44,478143,0
+IMAX.US,D,20210302,000000,21.47,22.015,21.09,21.46,468023,0
+IMAX.US,D,20210303,000000,21.51,22.05,21.51,21.67,704396,0
+IMAX.US,D,20210304,000000,21.52,21.7272,20.27,20.71,666274,0
+IMAX.US,D,20210305,000000,22.5,25.05,21.75,24.59,4085476,0
+IMAX.US,D,20210308,000000,24.52,24.6,22.67,23.39,1724647,0
+IMAX.US,D,20210309,000000,23.81,24.07,22.94,23.16,1380342,0
+IMAX.US,D,20210310,000000,23.35,23.79,22.44,22.81,1367334,0
+IMAX.US,D,20210311,000000,23,23.43,22.48,23.38,1187558,0
+IMAX.US,D,20210312,000000,23.21,23.62,22.91,23.45,928045,0
+IMAX.US,D,20210315,000000,23.45,23.72,22.97,23.46,1097457,0
+IMAX.US,D,20210316,000000,21.2,21.971,20.24,21.3,5077435,0
+IMAX.US,D,20210317,000000,21.42,22.21,21.14,21.24,3850034,0
+IMAX.US,D,20210318,000000,21.03,21.93,20.84,21.22,1637545,0
+IMAX.US,D,20210319,000000,21.31,21.5,20.7,21.33,1469251,0
+IMAX.US,D,20210322,000000,21.15,21.35,20.72,21.04,837724,0
+IMAX.US,D,20210323,000000,20.63,20.94,20,20.18,988180,0
+IMAX.US,D,20210324,000000,20.46,20.92,19.87,19.89,1693899,0
+IMAX.US,D,20210325,000000,19.53,20.43,19.51,20.39,864517,0
+IMAX.US,D,20210326,000000,20.53,20.62,19.18,19.77,1161614,0
+IMAX.US,D,20210329,000000,19.78,20.19,19.4,19.86,713194,0
+IMAX.US,D,20210330,000000,20,20.24,19.76,20.18,552821,0
+IMAX.US,D,20210331,000000,20.17,20.7,20.05,20.1,831715,0
+IMAX.US,D,20210401,000000,20.44,21.1,20.31,20.97,854055,0
+IMAX.US,D,20210405,000000,21.5,22.13,21.15,21.91,1843433,0
+IMAX.US,D,20210406,000000,21.86,22.34,21.67,22.03,1065273,0
+IMAX.US,D,20210407,000000,21.99,22.19,21.56,21.88,407553,0
+IMAX.US,D,20210408,000000,21.92,22.005,21.37,22,605630,0
+IMAX.US,D,20210409,000000,21.74,22.02,21.53,21.61,373650,0
+IMAX.US,D,20210412,000000,21.56,21.75,21.08,21.28,556134,0
+IMAX.US,D,20210413,000000,21.03,21.245,20.65,20.93,569426,0
+IMAX.US,D,20210414,000000,20.96,21.6,20.8124,21.04,571696,0
+IMAX.US,D,20210415,000000,21.36,21.63,21.06,21.09,554682,0
+IMAX.US,D,20210416,000000,21.21,21.47,20.84,21.16,1401645,0
+IMAX.US,D,20210419,000000,21.09,21.79,20.89,21.75,1520924,0
+IMAX.US,D,20210420,000000,21.72,21.72,20.37,20.74,643515,0
+IMAX.US,D,20210421,000000,20.49,21.17,20.39,21.15,791696,0
+IMAX.US,D,20210422,000000,21.26,21.77,20.98,21.36,392671,0
+IMAX.US,D,20210423,000000,21.88,22.19,21.72,21.95,863131,0
+IMAX.US,D,20210426,000000,21.94,22.58,21.94,22.43,654659,0
+IMAX.US,D,20210427,000000,22.6,22.6,21.92,21.97,453373,0
+IMAX.US,D,20210428,000000,21.74,22.41,21.7,22.18,683381,0
+IMAX.US,D,20210429,000000,21.63,22.27,20.53,21.28,1081809,0
+IMAX.US,D,20210430,000000,21.14,21.175,20.5534,20.62,927372,0
+IMAX.US,D,20210503,000000,20.97,21.53,20.89,21.33,734072,0
+IMAX.US,D,20210504,000000,21.08,21.2,20.56,21.18,606152,0
+IMAX.US,D,20210505,000000,21.33,21.33,20.62,20.68,320022,0
+IMAX.US,D,20210506,000000,20.76,20.76,20.08,20.21,560763,0
+IMAX.US,D,20210507,000000,20.25,21.13,20.15,20.92,630308,0
+IMAX.US,D,20210510,000000,21.05,21.33,20.89,20.92,408440,0
+IMAX.US,D,20210511,000000,20.39,21.03,20.35,20.57,413008,0
+IMAX.US,D,20210512,000000,20.37,20.61,19.58,19.65,850060,0
+IMAX.US,D,20210513,000000,19.72,20.74,19.65,20.46,796605,0
+IMAX.US,D,20210514,000000,20.61,20.74,20.235,20.61,1073757,0
+IMAX.US,D,20210517,000000,20.81,20.955,20.52,20.87,413556,0
+IMAX.US,D,20210518,000000,20.84,21.05,20.57,20.57,709025,0
+IMAX.US,D,20210519,000000,20.17,20.82,19.96,20.8,843101,0
+IMAX.US,D,20210520,000000,20.82,21.26,20.57,21.21,703371,0
+IMAX.US,D,20210521,000000,21.4,21.5701,21.16,21.38,534789,0
+IMAX.US,D,20210524,000000,21.75,22.04,21.4,21.79,479138,0
+IMAX.US,D,20210525,000000,21.95,22.23,21.55,21.61,601958,0
+IMAX.US,D,20210526,000000,21.75,22.12,21.545,21.6,734397,0
+IMAX.US,D,20210527,000000,21.62,22.705,21.51,22.59,1615618,0
+IMAX.US,D,20210528,000000,22.82,23.57,21.525,21.61,1180971,0
+IMAX.US,D,20210601,000000,21.63,22.405,21.54,22.27,809740,0
+IMAX.US,D,20210602,000000,21,22.32,20.64,21.99,1630813,0
+IMAX.US,D,20210603,000000,21.85,22.31,21.14,21.93,1631897,0
+IMAX.US,D,20210604,000000,22.03,22.39,21.42,21.43,660975,0
+IMAX.US,D,20210607,000000,21.63,22.11,21.48,22.04,985675,0
+IMAX.US,D,20210608,000000,22.15,23.375,21.81,23.23,1592533,0
+IMAX.US,D,20210609,000000,23.51,23.54,23.03,23.23,659936,0
+IMAX.US,D,20210610,000000,23.28,23.35,22.49,22.55,874514,0
+IMAX.US,D,20210611,000000,22.59,22.79,22.42,22.74,370353,0
+IMAX.US,D,20210614,000000,22.79,23.09,22.2,22.33,472910,0
+IMAX.US,D,20210615,000000,22.38,22.469,21.82,21.83,316919,0
+IMAX.US,D,20210616,000000,21.71,21.96,21.33,21.94,572213,0
+IMAX.US,D,20210617,000000,21.88,21.98,21.65,21.85,375341,0
+IMAX.US,D,20210618,000000,21.6,21.87,21.37,21.59,612501,0
+IMAX.US,D,20210621,000000,21.72,21.72,21.04,21.53,398548,0
+IMAX.US,D,20210622,000000,21.31,21.44,20.98,21.39,299881,0
+IMAX.US,D,20210623,000000,21.36,21.65,21.265,21.45,380289,0
+IMAX.US,D,20210624,000000,21.65,22.24,21.48,22.23,515152,0
+IMAX.US,D,20210625,000000,22.37,22.87,22.1893,22.77,1300408,0
+IMAX.US,D,20210628,000000,23.23,23.26,21.9,22.26,793026,0
+IMAX.US,D,20210629,000000,22.27,22.48,21.38,21.41,452970,0
+IMAX.US,D,20210630,000000,21.18,21.72,20.92,21.5,468115,0
+IMAX.US,D,20210701,000000,21.55,22.1,21.23,21.8,506234,0
+IMAX.US,D,20210702,000000,21.84,21.885,21.4,21.44,280189,0
+IMAX.US,D,20210706,000000,21.37,21.37,20.325,20.58,645535,0
+IMAX.US,D,20210707,000000,20.35,20.3585,19.61,19.75,669973,0
+IMAX.US,D,20210708,000000,19.38,20.1,18.75,19.54,639036,0
+IMAX.US,D,20210709,000000,19.82,19.945,19.58,19.85,362848,0
+IMAX.US,D,20210712,000000,19.73,19.73,19.01,19.24,511365,0
+IMAX.US,D,20210713,000000,19.01,19.16,18.42,18.42,496144,0
+IMAX.US,D,20210714,000000,18.48,18.575,17.86,17.91,603544,0
+IMAX.US,D,20210715,000000,17.86,17.9,17.05,17.43,605759,0
+IMAX.US,D,20210716,000000,17.74,17.7799,16.6501,16.79,1216693,0
+IMAX.US,D,20210719,000000,16.28,16.569,16.03,16.25,1040926,0
+IMAX.US,D,20210720,000000,16.37,16.76,15.89,16.67,715757,0
+IMAX.US,D,20210721,000000,17.04,17.34,16.72,17.2,773131,0
+IMAX.US,D,20210722,000000,17.21,17.3,16.53,16.86,865118,0
+IMAX.US,D,20210723,000000,16.9,17.1801,16.78,16.94,592654,0
+IMAX.US,D,20210726,000000,17.08,17.51,16.92,17.46,579651,0
+IMAX.US,D,20210727,000000,17.26,17.352,16.46,16.85,871845,0
+IMAX.US,D,20210728,000000,16.75,16.8,15.88,16.49,1063090,0
+IMAX.US,D,20210729,000000,16.49,16.9,16.44,16.45,495156,0
+IMAX.US,D,20210730,000000,16.4,16.81,16.07,16.14,1044150,0
+IMAX.US,D,20210802,000000,16.21,16.64,15.96,16.01,613208,0
+IMAX.US,D,20210803,000000,15.93,16.17,15.43,15.6,842970,0
+IMAX.US,D,20210804,000000,15.44,15.64,15.06,15.14,788348,0
+IMAX.US,D,20210805,000000,15.13,15.65,15.06,15.37,541439,0
+IMAX.US,D,20210806,000000,15.68,15.68,15.19,15.38,477900,0
+IMAX.US,D,20210809,000000,15.28,15.28,14.63,14.67,1318256,0
+IMAX.US,D,20210810,000000,14.8,15.1999,14.514,14.56,319874,0
+IMAX.US,D,20210811,000000,14.48,14.87,14.25,14.84,437604,0
+IMAX.US,D,20210812,000000,14.73,14.9199,14.33,14.63,493713,0
+IMAX.US,D,20210813,000000,14.64,14.76,14.2676,14.6,881085,0
+IMAX.US,D,20210816,000000,14.43,14.78,14.07,14.52,1286854,0
+IMAX.US,D,20210817,000000,14.39,14.68,14.15,14.45,1342417,0
+IMAX.US,D,20210818,000000,14.52,14.81,14.16,14.19,566451,0
+IMAX.US,D,20210819,000000,14.1,14.12,13.6,13.67,728918,0
+IMAX.US,D,20210820,000000,13.62,14.11,13.62,14,498590,0
+IMAX.US,D,20210823,000000,14.14,15.04,14.14,14.96,1092887,0
+IMAX.US,D,20210824,000000,15.08,16.03,15.001,15.84,1817596,0
+IMAX.US,D,20210825,000000,15.94,16.07,15.45,15.56,1170800,0
+IMAX.US,D,20210826,000000,15.46,15.68,15.33,15.43,528606,0
+IMAX.US,D,20210827,000000,15.33,15.83,15.33,15.68,877794,0
+IMAX.US,D,20210830,000000,15.74,15.74,15.2,15.5,464441,0
+IMAX.US,D,20210831,000000,15.49,15.82,15.49,15.71,340983,0
+IMAX.US,D,20210901,000000,15.79,15.9235,15.48,15.53,599677,0
+IMAX.US,D,20210902,000000,15.66,15.9,15.435,15.63,430685,0
+IMAX.US,D,20210903,000000,15.51,15.63,15.15,15.23,315520,0
+IMAX.US,D,20210907,000000,15.23,15.75,15.23,15.73,507553,0
+IMAX.US,D,20210908,000000,15.68,15.89,15.23,15.43,773094,0
+IMAX.US,D,20210909,000000,15.48,15.77,15.3,15.61,427693,0
+IMAX.US,D,20210910,000000,15.69,15.725,15.23,15.35,429592,0
+IMAX.US,D,20210913,000000,15.61,16.91,15.6,16.64,1216693,0
+IMAX.US,D,20210914,000000,16.695,16.695,16.06,16.41,838582,0
+IMAX.US,D,20210915,000000,16.39,16.74,16.07,16.7,606222,0
+IMAX.US,D,20210916,000000,16.82,17.12,16.72,17.01,646230,0
+IMAX.US,D,20210917,000000,17.03,17.45,16.67,16.81,695250,0
+IMAX.US,D,20210920,000000,16.35,16.62,16.04,16.51,729801,0
+IMAX.US,D,20210921,000000,16.71,16.8,16.16,16.44,465452,0
+IMAX.US,D,20210922,000000,16.69,16.81,16.37,16.69,518917,0
+IMAX.US,D,20210923,000000,16.86,18,16.73,17.89,1411897,0
+IMAX.US,D,20210924,000000,17.71,18.09,17.48,17.88,518283,0
+IMAX.US,D,20210927,000000,18,18.72,17.9901,18.5,882503,0
+IMAX.US,D,20210928,000000,18.59,18.88,18.04,18.4,1001380,0
+IMAX.US,D,20210929,000000,18.42,19.08,18.3514,18.77,652310,0
+IMAX.US,D,20210930,000000,18.78,19.15,18.12,18.98,981947,0
+IMAX.US,D,20211001,000000,19.17,19.98,18.89,19.71,1572007,0
+IMAX.US,D,20211004,000000,19.73,20.745,19.73,20.6,1523596,0
+IMAX.US,D,20211005,000000,20.48,21.02,20.22,20.99,840168,0
+IMAX.US,D,20211006,000000,20.71,21.17,20.46,20.95,498743,0
+IMAX.US,D,20211007,000000,21.16,21.425,20.97,21.34,484581,0
+IMAX.US,D,20211008,000000,21.45,21.855,21.26,21.28,513089,0
+IMAX.US,D,20211011,000000,21.505,21.67,20.88,20.89,765329,0
+IMAX.US,D,20211012,000000,20.83,20.93,20.3,20.86,720442,0
+IMAX.US,D,20211013,000000,20.86,20.98,20.54,20.6,376406,0
+IMAX.US,D,20211014,000000,20.71,20.92,20.43,20.51,647963,0
+IMAX.US,D,20211015,000000,20.91,20.96,20.43,20.43,550652,0
+IMAX.US,D,20211018,000000,20.34,20.87,20.135,20.22,514658,0
+IMAX.US,D,20211019,000000,20.32,20.48,20.05,20.16,503482,0
+IMAX.US,D,20211020,000000,20.28,21.01,20.07,20.92,1048030,0
+IMAX.US,D,20211021,000000,20.87,21.0714,20.46,20.55,570427,0
+IMAX.US,D,20211022,000000,21,21.86,20.56,21.85,1246722,0
+IMAX.US,D,20211025,000000,22,22.1,21.19,21.4,1023668,0
+IMAX.US,D,20211026,000000,21.32,21.67,21,21.13,569208,0
+IMAX.US,D,20211027,000000,21.02,21.27,20.64,20.69,673652,0
+IMAX.US,D,20211028,000000,20.52,21.25,20.05,20.09,732502,0
+IMAX.US,D,20211029,000000,19.88,19.88,18.38,18.85,1272027,0
+IMAX.US,D,20211101,000000,19,19.99,19,19.7,954391,0
+IMAX.US,D,20211102,000000,19.71,19.85,19.27,19.71,717276,0
+IMAX.US,D,20211103,000000,19.59,20.39,19.59,19.97,503943,0
+IMAX.US,D,20211104,000000,19.95,20.08,19.6,19.69,396171,0
+IMAX.US,D,20211105,000000,20.25,20.87,20.13,20.75,838793,0
+IMAX.US,D,20211108,000000,20.95,21.15,20.34,20.8,1099029,0
+IMAX.US,D,20211109,000000,20.65,21,20.08,20.35,539362,0
+IMAX.US,D,20211110,000000,20.41,20.86,20.17,20.48,585191,0
+IMAX.US,D,20211111,000000,20.39,21.24,20.08,20.75,421821,0
+IMAX.US,D,20211112,000000,20.68,20.815,20.22,20.32,332618,0
+IMAX.US,D,20211115,000000,20.12,20.455,19.845,19.92,465577,0
+IMAX.US,D,20211116,000000,19.78,20.4,19.24,19.96,1012146,0
+IMAX.US,D,20211117,000000,19.77,19.87,18.78,18.8,401086,0
+IMAX.US,D,20211118,000000,18.7,18.84,18.39,18.72,677615,0
+IMAX.US,D,20211119,000000,18.48,18.77,18.28,18.3,583329,0
+IMAX.US,D,20211122,000000,18.32,18.83,18.05,18.57,550031,0
+IMAX.US,D,20211123,000000,18.63,18.78,17.96,18.19,611669,0
+IMAX.US,D,20211124,000000,18.11,18.559,17.87,18.44,299407,0
+IMAX.US,D,20211126,000000,17.48,17.48,16.72,17.17,642778,0
+IMAX.US,D,20211129,000000,17.63,17.98,16.93,17.12,504578,0
+IMAX.US,D,20211130,000000,16.8,16.96,16.01,16.49,809342,0
+IMAX.US,D,20211201,000000,17.07,17.19,15.85,15.92,665969,0
+IMAX.US,D,20211202,000000,16.05,16.93,16,16.9,544229,0
+IMAX.US,D,20211203,000000,17,17.035,16.23,16.7,417355,0
+IMAX.US,D,20211206,000000,16.81,17.62,16.75,17.39,622563,0
+IMAX.US,D,20211207,000000,17.81,18.26,17.45,17.59,518261,0
+IMAX.US,D,20211208,000000,17.74,18.21,17.58,17.97,404762,0
+IMAX.US,D,20211209,000000,17.77,18.14,17.61,17.73,345916,0
+IMAX.US,D,20211210,000000,17.86,18.31,17.51,18.27,885977,0
+IMAX.US,D,20211213,000000,18.12,18.19,16.89,17.35,697825,0
+IMAX.US,D,20211214,000000,17.03,17.81,16.84,17.12,615759,0
+IMAX.US,D,20211215,000000,17.18,17.68,16.8,17.64,372421,0
+IMAX.US,D,20211216,000000,17.94,17.96,17.18,17.37,444975,0
+IMAX.US,D,20211217,000000,17.27,18.07,17.14,17.84,838309,0
+IMAX.US,D,20211220,000000,17.75,18.36,17.09,17.56,853707,0
+IMAX.US,D,20211221,000000,17.67,18.58,17.67,18.3,540759,0
+IMAX.US,D,20211222,000000,18.27,18.5795,17.95,18.47,368439,0
+IMAX.US,D,20211223,000000,18.64,18.68,18.3,18.38,290984,0
+IMAX.US,D,20211227,000000,18.25,18.54,17.85,18.13,503123,0
+IMAX.US,D,20211228,000000,18.12,18.73,18.12,18.26,440069,0
+IMAX.US,D,20211229,000000,18.16,18.33,17.9,18.09,278305,0
+IMAX.US,D,20211230,000000,18.11,18.525,17.87,17.89,463397,0
+IMAX.US,D,20211231,000000,17.89,18.1,17.59,17.84,276894,0
+IMAX.US,D,20220103,000000,17.98,19.01,17.98,18.92,746981,0
+IMAX.US,D,20220104,000000,19.47,19.63,18.98,19.58,625966,0
+IMAX.US,D,20220105,000000,19.72,20.14,18.74,18.77,613455,0
+IMAX.US,D,20220106,000000,18.83,19.215,18.36,18.41,423722,0
+IMAX.US,D,20220107,000000,18.4,19.1,18.305,19,438855,0
+IMAX.US,D,20220110,000000,19.04,19.09,18.48,19.03,470559,0
+IMAX.US,D,20220111,000000,19.01,19.4,18.79,19.06,485600,0
+IMAX.US,D,20220112,000000,19.33,19.4,18.9,19.04,321270,0
+IMAX.US,D,20220113,000000,19.09,19.66,18.6,18.75,561750,0
+IMAX.US,D,20220114,000000,18.43,18.685,18.14,18.61,342309,0
+IMAX.US,D,20220118,000000,18.58,18.58,18.05,18.11,343498,0
+IMAX.US,D,20220119,000000,18.11,18.29,17.71,17.72,316530,0
+IMAX.US,D,20220120,000000,17.82,18.32,17.4,17.45,834569,0
+IMAX.US,D,20220121,000000,17.28,17.58,16.94,17.17,446715,0
+IMAX.US,D,20220124,000000,16.75,17.27,16.27,17.18,820646,0
+IMAX.US,D,20220125,000000,16.8,17.22,16.63,16.97,430169,0
+IMAX.US,D,20220126,000000,17.06,17.55,16.48,16.59,399761,0
+IMAX.US,D,20220127,000000,16.66,16.86,15.92,15.93,907510,0
+IMAX.US,D,20220128,000000,15.89,16.33,15.66,16.33,798699,0
+IMAX.US,D,20220131,000000,16.27,17.25,16.21,17.25,397172,0
+IMAX.US,D,20220201,000000,17.57,18.91,17.25,18.58,832342,0
+IMAX.US,D,20220202,000000,18.51,18.58,17.59,17.63,551187,0
+IMAX.US,D,20220203,000000,17.33,17.65,17.1,17.24,240783,0
+IMAX.US,D,20220204,000000,17.27,17.5,16.93,17.32,319044,0
+IMAX.US,D,20220207,000000,17.38,18.41,17.3,18.07,942506,0
+IMAX.US,D,20220208,000000,18.14,18.95,18.02,18.89,500320,0
+IMAX.US,D,20220209,000000,18.95,19.78,18.95,19.77,421189,0
+IMAX.US,D,20220210,000000,19.3,20.23,19.3,19.66,780399,0
+IMAX.US,D,20220211,000000,19.58,20.4,19.4,19.58,732836,0
+IMAX.US,D,20220214,000000,19.6,20.05,19.305,19.41,733289,0
+IMAX.US,D,20220215,000000,19.73,20.82,19.73,20.68,584091,0
+IMAX.US,D,20220216,000000,20.69,20.88,20.37,20.45,716973,0
+IMAX.US,D,20220217,000000,20.13,20.8,20.13,20.31,512964,0
+IMAX.US,D,20220218,000000,20.36,20.84,20.21,20.29,632724,0
+IMAX.US,D,20220222,000000,19.89,20.25,19.6799,19.76,575634,0
+IMAX.US,D,20220223,000000,19.93,20.2,19.36,19.48,764105,0
+IMAX.US,D,20220224,000000,19.28,21.235,18.86,21.14,1371190,0
+IMAX.US,D,20220225,000000,21.23,21.25,20.1914,20.56,608006,0
+IMAX.US,D,20220228,000000,20.18,21.04,20.17,20.68,503092,0
+IMAX.US,D,20220301,000000,20.54,20.88,19.45,19.55,833087,0
+IMAX.US,D,20220302,000000,19.64,20.6,19.6046,20.49,436483,0
+IMAX.US,D,20220303,000000,20.59,20.76,20.03,20.27,330205,0
+IMAX.US,D,20220304,000000,19.88,20.55,19.175,20.04,1414835,0
+IMAX.US,D,20220307,000000,20.04,20.1,17.965,18.13,682449,0
+IMAX.US,D,20220308,000000,18.18,18.45,17.11,17.68,929047,0
+IMAX.US,D,20220309,000000,18.27,18.69,18.03,18.29,479588,0
+IMAX.US,D,20220310,000000,17.79,18.1,17.4,17.62,607333,0
+IMAX.US,D,20220311,000000,17.7,17.7,16.95,17.05,638620,0
+IMAX.US,D,20220314,000000,16.98,17.29,16.51,17.11,659498,0
+IMAX.US,D,20220315,000000,17.42,17.82,17.12,17.38,378453,0
+IMAX.US,D,20220316,000000,17.78,18.18,17.56,18.18,410603,0
+IMAX.US,D,20220317,000000,17.87,18.28,17.73,18.15,437744,0
+IMAX.US,D,20220318,000000,18.15,18.39,17.91,17.97,823770,0
+IMAX.US,D,20220321,000000,18.03,18.26,17.8,18.23,461881,0
+IMAX.US,D,20220322,000000,18.29,19.32,18.29,19.29,560876,0
+IMAX.US,D,20220323,000000,19.15,19.97,18.945,19.4,836919,0
+IMAX.US,D,20220324,000000,19.4,19.535,19.05,19.42,341042,0
+IMAX.US,D,20220325,000000,19.23,19.63,19.14,19.46,314851,0
+IMAX.US,D,20220328,000000,19.43,19.7,19.1,19.69,466548,0
+IMAX.US,D,20220329,000000,19.95,20.5,19.26,19.31,509658,0
+IMAX.US,D,20220330,000000,19.11,19.81,19.02,19.24,579776,0
+IMAX.US,D,20220331,000000,19.05,19.3,18.84,18.93,268595,0
+IMAX.US,D,20220401,000000,19.2,19.2,18.37,18.51,962316,0
+IMAX.US,D,20220404,000000,18.53,18.8,18.05,18.49,479115,0
+IMAX.US,D,20220405,000000,18.49,18.585,17.62,17.66,594136,0
+IMAX.US,D,20220406,000000,17.42,17.84,17.1,17.46,557702,0
+IMAX.US,D,20220407,000000,17.46,17.6,16.79,17.04,673395,0
+IMAX.US,D,20220408,000000,16.99,17.2,16.77,16.95,420971,0
+IMAX.US,D,20220411,000000,16.76,17.09,16.69,16.78,687003,0
+IMAX.US,D,20220412,000000,16.85,17.3,16.69,16.92,584796,0
+IMAX.US,D,20220413,000000,16.99,17.25,16.99,17.08,368974,0
+IMAX.US,D,20220414,000000,17.02,17.3199,16.82,16.84,299833,0
+IMAX.US,D,20220418,000000,16.8,16.99,16.39,16.67,511652,0
+IMAX.US,D,20220419,000000,16.66,17,16.6,16.85,294059,0
+IMAX.US,D,20220420,000000,16.8,16.84,16.32,16.57,441625,0
+IMAX.US,D,20220421,000000,16.58,16.72,16.12,16.2,1175307,0
+IMAX.US,D,20220422,000000,16.2,16.39,15.92,16,585174,0
+IMAX.US,D,20220425,000000,15.81,16.19,15.7,16.01,810251,0
+IMAX.US,D,20220426,000000,16.01,16.01,15.34,15.39,784650,0
+IMAX.US,D,20220427,000000,15.11,15.61,14.95,15.08,969410,0
+IMAX.US,D,20220428,000000,15.33,15.33,14.65,14.98,945012,0
+IMAX.US,D,20220429,000000,14.15,16.37,14,15.82,1969099,0
+IMAX.US,D,20220502,000000,15.8,16.53,15.619,16.31,1311700,0
+IMAX.US,D,20220503,000000,16.13,16.65,16.13,16.5,967636,0
+IMAX.US,D,20220504,000000,16.5,16.84,15.9,16.39,596758,0
+IMAX.US,D,20220505,000000,16.24,16.58,15.31,15.58,538598,0
+IMAX.US,D,20220506,000000,15.57,16.0371,14.92,15.83,639645,0
+IMAX.US,D,20220509,000000,15.61,15.84,15.04,15.28,731184,0
+IMAX.US,D,20220510,000000,15.53,15.7,14.8704,15.44,516321,0
+IMAX.US,D,20220511,000000,15.53,15.73,14.775,14.86,599928,0
+IMAX.US,D,20220512,000000,14.66,15.5,14.48,15.37,864987,0
+IMAX.US,D,20220513,000000,15.69,16.1,15.59,16.01,481500,0
+IMAX.US,D,20220516,000000,16.13,16.29,15.575,15.66,504122,0
+IMAX.US,D,20220517,000000,15.98,16.32,15.98,16.11,538390,0
+IMAX.US,D,20220518,000000,15.96,16.46,15.53,15.7,398751,0
+IMAX.US,D,20220519,000000,15.74,16.105,15.68,15.94,411562,0
+IMAX.US,D,20220520,000000,16.18,16.18,15.4663,15.75,372011,0
+IMAX.US,D,20220523,000000,15.89,15.93,15.48,15.68,347221,0
+IMAX.US,D,20220524,000000,15.78,15.79,14.91,15.06,499488,0
+IMAX.US,D,20220525,000000,14.93,15.66,14.7605,15.5,581742,0
+IMAX.US,D,20220526,000000,15.57,16.09,15.57,16.07,646034,0
+IMAX.US,D,20220527,000000,16.7,17.54,16.63,17.39,1355771,0
+IMAX.US,D,20220531,000000,17.62,17.76,17.01,17.32,740368,0
+IMAX.US,D,20220601,000000,17.24,17.53,16.66,17.11,467369,0
+IMAX.US,D,20220602,000000,17.14,17.191,16.94,17.09,304588,0
+IMAX.US,D,20220603,000000,16.96,16.99,16.625,16.7,386718,0
+IMAX.US,D,20220606,000000,16.82,17.28,16.6201,17.18,394779,0
+IMAX.US,D,20220607,000000,17.07,17.33,16.8,17.3,290414,0
+IMAX.US,D,20220608,000000,17.22,17.45,17.1,17.23,203813,0
+IMAX.US,D,20220609,000000,17.16,17.38,16.53,16.64,667673,0
+IMAX.US,D,20220610,000000,16.4,16.61,16.01,16.26,648121,0
+IMAX.US,D,20220613,000000,15.48,15.77,14.96,14.99,600975,0
+IMAX.US,D,20220614,000000,14.99,15.38,14.8,15.26,527340,0
+IMAX.US,D,20220615,000000,15.47,15.85,15.38,15.75,582919,0
+IMAX.US,D,20220616,000000,15.43,15.58,15.05,15.08,725122,0
+IMAX.US,D,20220617,000000,15.27,15.305,14.88,14.97,695057,0
+IMAX.US,D,20220621,000000,15.03,15.28,14.84,15.14,559164,0
+IMAX.US,D,20220622,000000,14.93,15.715,14.93,15.5,608443,0
+IMAX.US,D,20220623,000000,15.58,15.645,14.95,15.35,470225,0
+IMAX.US,D,20220624,000000,15.36,16.45,15.35,16.33,1378990,0
+IMAX.US,D,20220627,000000,16.49,16.69,16.03,16.6,397034,0
+IMAX.US,D,20220628,000000,16.73,17.1,16.65,16.83,809407,0
+IMAX.US,D,20220629,000000,16.71,16.88,16.33,16.67,449305,0
+IMAX.US,D,20220630,000000,16.63,17.2,16.53,16.89,526273,0
+IMAX.US,D,20220701,000000,16.9,17.04,16.49,16.79,280964,0
+IMAX.US,D,20220705,000000,16.55,16.72,16.201,16.71,309531,0
+IMAX.US,D,20220706,000000,16.53,16.6731,15.99,16.21,275996,0
+IMAX.US,D,20220707,000000,16.37,16.76,16.3,16.6,307678,0
+IMAX.US,D,20220708,000000,16.37,16.65,15.95,16.14,413333,0
+IMAX.US,D,20220711,000000,16.06,16.12,15.76,15.9,374029,0
+IMAX.US,D,20220712,000000,15.88,16.325,15.88,16.02,202888,0
+IMAX.US,D,20220713,000000,15.77,16.49,15.69,16.45,291815,0
+IMAX.US,D,20220714,000000,16.29,16.4,16.1,16.28,205545,0
+IMAX.US,D,20220715,000000,16.46,16.72,16.19,16.64,360655,0
+IMAX.US,D,20220718,000000,16.9,17.03,16.64,16.73,305654,0
+IMAX.US,D,20220719,000000,16.92,17.775,16.92,17.68,581733,0
+IMAX.US,D,20220720,000000,17.53,18.18,17.46,18.09,500677,0
+IMAX.US,D,20220721,000000,17.86,18.1,17.58,18.1,333473,0
+IMAX.US,D,20220722,000000,18.18,18.18,17.32,17.52,587294,0
+IMAX.US,D,20220725,000000,17.42,17.6365,17.21,17.48,379084,0
+IMAX.US,D,20220726,000000,17.27,17.38,17.01,17.01,304152,0
+IMAX.US,D,20220727,000000,17.24,17.4,17.11,17.21,329179,0
+IMAX.US,D,20220728,000000,17.2,17.49,16.74,17.42,671582,0
+IMAX.US,D,20220729,000000,16.69,17.22,15.15,16.81,1016166,0
+IMAX.US,D,20220801,000000,16.74,17.21,16.58,16.95,529879,0
+IMAX.US,D,20220802,000000,16.78,17.17,16.565,16.78,394655,0
+IMAX.US,D,20220803,000000,16.93,17.18,16.69,17.16,616474,0
+IMAX.US,D,20220804,000000,17.25,17.58,17.16,17.44,546491,0
+IMAX.US,D,20220805,000000,17.06,17.06,16.18,16.67,697953,0
+IMAX.US,D,20220808,000000,16.84,17.24,16.57,16.65,707247,0
+IMAX.US,D,20220809,000000,16.62,16.62,15.94,15.96,393731,0
+IMAX.US,D,20220810,000000,16.27,16.77,16.145,16.77,487430,0
+IMAX.US,D,20220811,000000,16.81,17.05,16.46,16.57,720918,0
+IMAX.US,D,20220812,000000,16.77,17.03,16.7,16.85,260717,0
+IMAX.US,D,20220815,000000,16.65,16.804,16.46,16.57,228068,0
+IMAX.US,D,20220816,000000,16.55,16.75,16.28,16.49,357460,0
+IMAX.US,D,20220817,000000,16.29,16.43,16.11,16.2,378212,0
+IMAX.US,D,20220818,000000,16.28,16.46,16.07,16.28,251467,0
+IMAX.US,D,20220819,000000,16.03,16.05,15.4725,15.82,794101,0
+IMAX.US,D,20220822,000000,15.51,15.51,15.05,15.14,590524,0
+IMAX.US,D,20220823,000000,15.15,15.38,15.01,15.05,379548,0
+IMAX.US,D,20220824,000000,15.1,15.69,15.01,15.61,704026,0
+IMAX.US,D,20220825,000000,15.71,16.33,15.6889,16.25,451352,0
+IMAX.US,D,20220826,000000,16.17,16.2,15.57,15.67,425606,0
+IMAX.US,D,20220829,000000,15.52,15.66,15.355,15.51,467702,0
+IMAX.US,D,20220830,000000,15.66,15.66,15.18,15.6,430757,0
+IMAX.US,D,20220831,000000,15.75,15.89,15.49,15.68,437598,0
+IMAX.US,D,20220901,000000,15.59,15.74,15.01,15.21,383964,0
+IMAX.US,D,20220902,000000,15.24,15.27,14.7,14.75,455580,0
+IMAX.US,D,20220906,000000,14.7,14.78,14.39,14.49,409623,0
+IMAX.US,D,20220907,000000,14.5,15.52,14.33,15.48,767090,0
+IMAX.US,D,20220908,000000,15.38,15.91,15.31,15.76,476736,0
+IMAX.US,D,20220909,000000,15.94,16.18,15.93,16.06,366099,0
+IMAX.US,D,20220912,000000,16.23,16.46,16.035,16.39,403575,0
+IMAX.US,D,20220913,000000,15.85,16.12,15.55,15.68,431902,0
+IMAX.US,D,20220914,000000,15.7,16.16,15.445,16.14,347088,0
+IMAX.US,D,20220915,000000,16.07,16.32,15.73,15.88,293901,0
+IMAX.US,D,20220916,000000,15.63,15.705,15.3,15.64,617867,0
+IMAX.US,D,20220919,000000,15.51,15.6,15.2,15.48,412566,0
+IMAX.US,D,20220920,000000,15.3,15.35,14.92,14.99,550381,0
+IMAX.US,D,20220921,000000,14.95,14.96,14.17,14.23,1344528,0
+IMAX.US,D,20220922,000000,14.09,14.155,13.725,13.77,608377,0
+IMAX.US,D,20220923,000000,13.68,13.99,13.44,13.87,801930,0
+IMAX.US,D,20220926,000000,13.83,14.54,13.82,14.03,785725,0
+IMAX.US,D,20220927,000000,14.14,14.69,14.07,14.49,847510,0
+IMAX.US,D,20220928,000000,14.62,14.93,14.465,14.55,650644,0
+IMAX.US,D,20220929,000000,14.35,14.37,13.97,14.36,370130,0
+IMAX.US,D,20220930,000000,14.23,14.66,14.11,14.12,403506,0
+IMAX.US,D,20221003,000000,14.29,14.67,14.1201,14.48,522283,0
+IMAX.US,D,20221004,000000,14.79,15.26,14.79,15.24,408915,0
+IMAX.US,D,20221005,000000,14.99,15.1,14.6,15.06,396309,0
+IMAX.US,D,20221006,000000,14.85,15.11,14.81,14.95,372732,0
+IMAX.US,D,20221007,000000,14.74,14.83,14.22,14.62,465624,0
+IMAX.US,D,20221010,000000,14.51,14.52,14.01,14.01,400313,0
+IMAX.US,D,20221011,000000,13.86,14.03,13.42,13.81,916185,0
+IMAX.US,D,20221012,000000,13.71,13.71,13.145,13.43,653436,0
+IMAX.US,D,20221013,000000,13.1,13.84,12.93,13.63,468527,0
+IMAX.US,D,20221014,000000,13.75,13.95,13.42,13.44,377074,0
+IMAX.US,D,20221017,000000,13.74,14.49,13.74,14.02,614890,0
+IMAX.US,D,20221018,000000,14.33,14.52,13.92,14,505761,0
+IMAX.US,D,20221019,000000,13.91,14.135,13.8,13.85,454912,0
+IMAX.US,D,20221020,000000,13.88,14.12,13.72,13.85,425259,0
+IMAX.US,D,20221021,000000,13.85,14.11,13.79,14.05,438557,0
+IMAX.US,D,20221024,000000,14.12,14.12,13.54,13.56,712280,0
+IMAX.US,D,20221025,000000,13.5,13.81,13.34,13.51,785572,0
+IMAX.US,D,20221026,000000,13.49,14.14,13.49,13.91,1389456,0
+IMAX.US,D,20221027,000000,14.09,14.4,13.441,13.48,805209,0
+IMAX.US,D,20221028,000000,13.49,13.6,13.16,13.53,1160961,0
+IMAX.US,D,20221031,000000,13.63,13.63,12.59,12.73,1288124,0
+IMAX.US,D,20221101,000000,12.64,13.88,12.37,12.73,2274538,0
+IMAX.US,D,20221102,000000,12.8,12.85,12.23,12.61,1102753,0
+IMAX.US,D,20221103,000000,12.53,12.56,12.13,12.19,615430,0
+IMAX.US,D,20221104,000000,12.6,13.3,12.5,13.21,807657,0
+IMAX.US,D,20221107,000000,13.32,13.97,13.2182,13.78,516207,0
+IMAX.US,D,20221108,000000,13.94,14.13,13.505,13.68,454798,0
+IMAX.US,D,20221109,000000,13.39,13.47,12.89,12.93,394716,0
+IMAX.US,D,20221110,000000,13.49,13.73,13.37,13.7,491251,0
+IMAX.US,D,20221111,000000,14.49,14.76,13.94,14.65,1379508,0
+IMAX.US,D,20221114,000000,14.72,15.29,14.65,14.81,949096,0
+IMAX.US,D,20221115,000000,15.14,15.64,15.14,15.38,675322,0
+IMAX.US,D,20221116,000000,15.3,15.58,14.74,14.85,527925,0
+IMAX.US,D,20221117,000000,14.5,14.79,14.341,14.77,440771,0
+IMAX.US,D,20221118,000000,15,15.43,14.96,15.04,841220,0
+IMAX.US,D,20221121,000000,14.97,15.1,14.05,14.15,663021,0
+IMAX.US,D,20221122,000000,14.19,14.53,13.96,14.45,319130,0
+IMAX.US,D,20221123,000000,14.67,15.82,14.67,15.78,1344894,0
+IMAX.US,D,20221125,000000,15.74,16.16,15.62,16.13,305852,0
+IMAX.US,D,20221128,000000,15.98,16.14,15.61,15.88,497503,0
+IMAX.US,D,20221129,000000,15.91,16.79,15.6,16.24,1256305,0
+IMAX.US,D,20221130,000000,16.24,16.98,15.9463,16.89,1293254,0
+IMAX.US,D,20221201,000000,16.95,17.3,16.71,16.78,651915,0
+IMAX.US,D,20221202,000000,16.67,17.8,16.34,17.72,1283346,0
+IMAX.US,D,20221205,000000,17.78,18.1,16.97,16.98,843885,0
+IMAX.US,D,20221206,000000,16.93,17,15.96,16.15,1043412,0
+IMAX.US,D,20221207,000000,15.99,16.11,15.66,15.75,802463,0
+IMAX.US,D,20221208,000000,15.98,17.085,15.95,17.05,1134479,0
+IMAX.US,D,20221209,000000,17.64,17.7,16.4,16.55,865343,0
+IMAX.US,D,20221212,000000,16.5,16.54,15.81,16.04,829052,0
+IMAX.US,D,20221213,000000,16.65,16.79,15.48,15.48,1080841,0
+IMAX.US,D,20221214,000000,15.48,16.3,14.92,16.17,1523399,0
+IMAX.US,D,20221215,000000,15.91,16.16,14.83,15,2197337,0
+IMAX.US,D,20221216,000000,14.87,15.51,14.56,14.71,2150531,0
+IMAX.US,D,20221219,000000,14.52,14.52,13.87,13.9,992435,0
+IMAX.US,D,20221220,000000,13.72,13.91,13.6,13.61,785451,0
+IMAX.US,D,20221221,000000,13.74,14.175,13.6,13.89,653691,0
+IMAX.US,D,20221222,000000,13.59,14.485,13.5,14.45,813434,0
+IMAX.US,D,20221223,000000,14.32,14.595,13.95,13.96,553536,0
+IMAX.US,D,20221227,000000,13.89,14.46,13.63,14.42,771513,0
+IMAX.US,D,20221228,000000,14.37,14.49,13.985,14,767244,0
+IMAX.US,D,20221229,000000,14.17,14.57,14.085,14.57,589556,0
+IMAX.US,D,20221230,000000,14.31,14.7,14.255,14.66,564883,0
+IMAX.US,D,20230103,000000,14.99,15.17,14.52,14.73,898404,0
+IMAX.US,D,20230104,000000,14.97,15.22,14.855,15.15,824334,0
+IMAX.US,D,20230105,000000,15.11,15.51,14.92,15.49,928026,0
+IMAX.US,D,20230106,000000,15.61,15.99,15.415,15.46,956731,0
+IMAX.US,D,20230109,000000,15.75,16.05,15.44,15.82,615603,0
+IMAX.US,D,20230110,000000,15.72,16.15,15.61,16.12,490983,0
+IMAX.US,D,20230111,000000,16.29,16.47,15.975,16.1,448340,0
+IMAX.US,D,20230112,000000,16.15,16.6,16.05,16.48,708448,0
+IMAX.US,D,20230113,000000,16.33,16.4,15.92,16.39,499494,0
+IMAX.US,D,20230117,000000,16.39,16.49,15.95,16.13,679335,0
+IMAX.US,D,20230118,000000,16.23,16.315,15.61,15.9,623696,0
+IMAX.US,D,20230119,000000,15.81,15.94,15.6,15.72,419721,0
+IMAX.US,D,20230120,000000,15.96,16.27,15.72,16.18,468634,0
+IMAX.US,D,20230123,000000,16.35,16.69,16.3,16.61,460277,0
+IMAX.US,D,20230124,000000,16.55,16.7,16.45,16.67,235374,0
+IMAX.US,D,20230125,000000,16.48,17.01,16.37,17,453347,0
+IMAX.US,D,20230126,000000,17.2,17.7,17.05,17.3,565021,0
+IMAX.US,D,20230127,000000,17.1,17.2,16.85,16.86,347365,0
+IMAX.US,D,20230130,000000,16.59,16.81,16.39,16.43,427698,0
+IMAX.US,D,20230131,000000,16.62,17.08,16.575,17,716850,0
+IMAX.US,D,20230201,000000,17.01,17.43,16.92,17.23,680762,0
+IMAX.US,D,20230202,000000,17.45,17.73,17.2819,17.71,676004,0
+IMAX.US,D,20230203,000000,17.56,17.97,17.5,17.9,403931,0
+IMAX.US,D,20230206,000000,17.61,17.925,17.48,17.69,532666,0
+IMAX.US,D,20230207,000000,17.7,17.74,17.25,17.6,329082,0
+IMAX.US,D,20230208,000000,17.37,17.53,17.14,17.23,272782,0
+IMAX.US,D,20230209,000000,17.81,17.81,16.71,16.72,477212,0
+IMAX.US,D,20230210,000000,16.5,16.87,16.5,16.6,331264,0
+IMAX.US,D,20230213,000000,16.5,16.64,16.32,16.34,328240,0
+IMAX.US,D,20230214,000000,16.22,16.63,16.1,16.47,402303,0
+IMAX.US,D,20230215,000000,16.32,17.23,16.2301,17.22,417035,0
+IMAX.US,D,20230216,000000,16.99,17.4,16.85,17.04,448347,0
+IMAX.US,D,20230217,000000,17,17.08,16.72,16.88,374106,0
+IMAX.US,D,20230221,000000,16.7,16.96,16.6,16.79,583371,0
+IMAX.US,D,20230222,000000,16.84,17.6,16.84,17.04,866488,0
+IMAX.US,D,20230223,000000,17.25,18.47,17.04,18.32,1429923,0
+IMAX.US,D,20230224,000000,17.91,18.29,17.65,17.92,812076,0
+IMAX.US,D,20230227,000000,18.1,18.58,17.84,18.28,790241,0
+IMAX.US,D,20230228,000000,18.02,18.655,18.02,18.44,846005,0
+IMAX.US,D,20230301,000000,18.38,18.75,18.04,18.58,725576,0
+IMAX.US,D,20230302,000000,18.35,19.06,18.18,19.04,720517,0
+IMAX.US,D,20230303,000000,19.1,19.29,18.72,18.77,526914,0
+IMAX.US,D,20230306,000000,18.76,18.88,18.31,18.38,349839,0
+IMAX.US,D,20230307,000000,18.44,18.52,18.2134,18.43,440220,0
+IMAX.US,D,20230308,000000,18.43,18.65,17.93,18.23,446154,0
+IMAX.US,D,20230309,000000,18.27,18.33,17.57,17.59,650720,0
+IMAX.US,D,20230310,000000,17.57,17.67,17.16,17.41,823742,0
+IMAX.US,D,20230313,000000,17.15,17.365,16.9,17.19,514370,0
+IMAX.US,D,20230314,000000,17.65,17.73,17.05,17.18,449496,0
+IMAX.US,D,20230315,000000,16.78,17.17,16.745,17.11,509535,0
+IMAX.US,D,20230316,000000,16.92,17.62,16.805,17.28,494910,0
+IMAX.US,D,20230317,000000,17.17,17.17,16.52,16.53,710845,0
+IMAX.US,D,20230320,000000,16.63,17.505,16.53,17.39,552588,0
+IMAX.US,D,20230321,000000,17.59,17.92,17.59,17.67,590473,0
+IMAX.US,D,20230322,000000,17.78,18.13,17.44,17.62,478031,0
+IMAX.US,D,20230323,000000,17.84,18.665,17.645,17.99,512034,0
+IMAX.US,D,20230324,000000,17.7,18.23,17.67,18.07,447786,0
+IMAX.US,D,20230327,000000,18.2,18.41,17.965,18.25,280246,0
+IMAX.US,D,20230328,000000,18.17,18.93,18.08,18.89,601928,0
+IMAX.US,D,20230329,000000,18.91,18.94,18.5,18.64,527133,0
+IMAX.US,D,20230330,000000,18.72,18.98,18.61,18.7,392481,0
+IMAX.US,D,20230331,000000,18.79,19.22,18.77,19.18,453867,0
+IMAX.US,D,20230403,000000,19.28,19.28,18.715,19.04,388228,0
+IMAX.US,D,20230404,000000,19.21,19.28,18.8,19.01,488753,0
+IMAX.US,D,20230405,000000,18.95,19.27,18.745,19.27,438968,0
+IMAX.US,D,20230406,000000,19.28,19.85,19.11,19.81,637466,0
+IMAX.US,D,20230410,000000,19.96,20.93,19.89,20.85,1160108,0
+IMAX.US,D,20230411,000000,20.86,21.27,20.465,20.91,1050559,0
+IMAX.US,D,20230412,000000,20.95,21.26,20.75,20.76,670361,0
+IMAX.US,D,20230413,000000,20.88,21,20.58,20.61,420226,0
+IMAX.US,D,20230414,000000,20.72,20.96,20.56,20.76,696580,0
+IMAX.US,D,20230417,000000,20.81,20.81,20.425,20.72,433932,0
+IMAX.US,D,20230418,000000,20.88,20.89,20.18,20.49,533226,0
+IMAX.US,D,20230419,000000,20.43,20.89,20.23,20.79,365903,0
+IMAX.US,D,20230420,000000,20.65,20.88,20.41,20.63,278332,0
+IMAX.US,D,20230421,000000,20.49,20.51,19.94,20.24,775554,0
+IMAX.US,D,20230424,000000,20.34,20.5,20.1,20.22,781980,0
+IMAX.US,D,20230425,000000,20.27,20.39,19.68,19.75,889836,0
+IMAX.US,D,20230426,000000,19.64,19.81,19.26,19.4,568085,0
+IMAX.US,D,20230427,000000,19.43,19.99,19.3109,19.97,522170,0
+IMAX.US,D,20230428,000000,20.71,21.82,20.25,20.95,1262832,0
+IMAX.US,D,20230501,000000,20.91,21.45,20.54,21.04,812212,0
+IMAX.US,D,20230502,000000,20.82,20.98,20.16,20.3,785556,0
+IMAX.US,D,20230503,000000,20.23,20.57,19.95,20.07,501334,0
+IMAX.US,D,20230504,000000,19.82,19.829,19.04,19.28,480793,0
+IMAX.US,D,20230505,000000,19.53,19.75,19.15,19.19,557824,0
+IMAX.US,D,20230508,000000,19.45,19.88,19.33,19.85,746484,0
+IMAX.US,D,20230509,000000,19.65,19.99,19.49,19.74,464453,0
+IMAX.US,D,20230510,000000,20.08,20.3,19.34,19.61,345648,0
+IMAX.US,D,20230511,000000,19.43,19.475,19.13,19.19,278934,0
+IMAX.US,D,20230512,000000,19.2,19.35,18.76,18.89,365809,0
+IMAX.US,D,20230515,000000,18.93,19.42,18.915,19.34,260472,0
+IMAX.US,D,20230516,000000,19.19,19.37,19.055,19.19,188392,0
+IMAX.US,D,20230517,000000,19.29,19.42,19.15,19.34,299850,0
+IMAX.US,D,20230518,000000,19.29,19.51,19.08,19.09,244301,0
+IMAX.US,D,20230519,000000,19.24,19.24,18.69,18.9,337347,0
+IMAX.US,D,20230522,000000,19,19.08,18.8368,18.92,265927,0
+IMAX.US,D,20230523,000000,18.87,19.12,18.56,18.63,278079,0
+IMAX.US,D,20230524,000000,18.6,18.6,18.2,18.32,568158,0
+IMAX.US,D,20230525,000000,18.3,18.3,17.4,17.48,573158,0
+IMAX.US,D,20230526,000000,17.57,17.81,17.115,17.2,852112,0
+IMAX.US,D,20230530,000000,17.22,17.5,16.68,17.35,1002564,0
+IMAX.US,D,20230531,000000,17.27,17.37,16.85,17.34,587965,0
+IMAX.US,D,20230601,000000,17.34,17.87,17.252,17.59,463806,0
+IMAX.US,D,20230602,000000,17.8,18.07,17.59,18.05,330111,0
+IMAX.US,D,20230605,000000,17.89,18.09,17.84,17.85,444395,0
+IMAX.US,D,20230606,000000,17.78,18.85,17.78,18.83,407630,0
+IMAX.US,D,20230607,000000,18.85,19.11,18.5,18.93,578592,0
+IMAX.US,D,20230608,000000,18.99,19.1,18.5,18.54,556162,0
+IMAX.US,D,20230609,000000,18.64,18.73,18.34,18.47,293561,0
+IMAX.US,D,20230612,000000,18.63,18.8,18.38,18.44,255707,0
+IMAX.US,D,20230613,000000,18.42,18.68,18.17,18.31,412997,0
+IMAX.US,D,20230614,000000,18.79,18.85,18.15,18.25,408085,0
+IMAX.US,D,20230615,000000,18.15,18.31,17.78,17.93,784656,0
+IMAX.US,D,20230616,000000,18.17,18.32,17.78,17.96,507121,0
+IMAX.US,D,20230620,000000,17.87,17.875,17.15,17.39,455385,0
+IMAX.US,D,20230621,000000,17.27,17.55,17.2,17.42,377000,0
+IMAX.US,D,20230622,000000,17.31,17.41,17.09,17.2,717309,0
+IMAX.US,D,20230623,000000,17,17.28,16.94,17.26,1313464,0
+IMAX.US,D,20230626,000000,17.22,17.58,17.15,17.33,622794,0
+IMAX.US,D,20230627,000000,17.35,17.545,16.98,16.98,486288,0
+IMAX.US,D,20230628,000000,17.06,17.15,16.765,17.13,687353,0
+IMAX.US,D,20230629,000000,17.16,17.49,17.07,17.29,336287,0
+IMAX.US,D,20230630,000000,17.35,17.41,16.98,16.99,368580,0
+IMAX.US,D,20230703,000000,16.99,17.41,16.99,17.41,356239,0
+IMAX.US,D,20230705,000000,17.2,17.235,16.74,16.85,582070,0
+IMAX.US,D,20230706,000000,16.73,16.84,16.4865,16.7,492904,0
+IMAX.US,D,20230707,000000,16.74,16.98,16.59,16.62,353455,0
+IMAX.US,D,20230710,000000,16.52,16.86,16.46,16.54,343851,0
+IMAX.US,D,20230711,000000,16.67,17.24,16.67,17.2,649792,0
+IMAX.US,D,20230712,000000,17.35,17.62,17.075,17.08,625775,0
+IMAX.US,D,20230713,000000,17.95,18.72,17.78,18.09,748246,0
+IMAX.US,D,20230714,000000,17.84,17.94,16.8,16.85,796370,0
+IMAX.US,D,20230717,000000,16.85,16.97,16.56,16.72,569169,0
+IMAX.US,D,20230718,000000,16.82,17.1,16.47,16.76,418936,0
+IMAX.US,D,20230719,000000,16.61,16.95,16.42,16.9,400411,0
+IMAX.US,D,20230720,000000,16.9,16.98,16.59,16.6,359705,0
+IMAX.US,D,20230721,000000,16.73,17.06,16.15,16.41,645348,0
+IMAX.US,D,20230724,000000,16.76,17.7299,16.71,16.89,1697136,0
+IMAX.US,D,20230725,000000,17.06,17.19,16.71,16.9,722794,0
+IMAX.US,D,20230726,000000,16.97,17.57,16.97,17.38,567029,0
+IMAX.US,D,20230727,000000,19.76,20.7,18.55,18.85,2329027,0
+IMAX.US,D,20230728,000000,19.04,19.08,18.41,18.64,1108638,0
+IMAX.US,D,20230731,000000,18.81,19,18.1,18.41,667634,0
+IMAX.US,D,20230801,000000,18.26,18.55,17.77,18.4,751427,0
+IMAX.US,D,20230802,000000,18.02,18.8,18,18.62,548922,0
+IMAX.US,D,20230803,000000,18.56,18.94,18.49,18.93,526143,0
+IMAX.US,D,20230804,000000,19,19.29,18.77,19.17,560080,0
+IMAX.US,D,20230807,000000,19.23,19.79,18.97,19.65,678397,0
+IMAX.US,D,20230808,000000,19.56,19.99,19.53,19.65,525422,0
+IMAX.US,D,20230809,000000,19.69,19.78,18.612,18.94,1178498,0
+IMAX.US,D,20230810,000000,19.23,19.575,19.0508,19.34,420044,0
+IMAX.US,D,20230811,000000,19.29,19.7,19.18,19.51,512011,0
+IMAX.US,D,20230814,000000,19.25,19.525,19.1,19.28,490914,0
+IMAX.US,D,20230815,000000,19.1,19.43,18.8,19.37,663510,0
+IMAX.US,D,20230816,000000,19.33,19.615,19.045,19.32,391913,0
+IMAX.US,D,20230817,000000,19.45,19.63,19.08,19.08,394744,0
+IMAX.US,D,20230818,000000,18.99,19.52,18.99,19.52,339292,0
+IMAX.US,D,20230821,000000,19.5,19.7199,19.34,19.56,457220,0
+IMAX.US,D,20230822,000000,19.6,19.6,18.975,19.03,307777,0
+IMAX.US,D,20230823,000000,19.11,19.455,19.09,19.21,282015,0
+IMAX.US,D,20230824,000000,19.06,19.27,18.6,18.64,473207,0
+IMAX.US,D,20230825,000000,18.9,18.95,18.5,18.65,476698,0
+IMAX.US,D,20230828,000000,18.55,18.98,18.55,18.69,517981,0
+IMAX.US,D,20230829,000000,18.72,18.89,18.61,18.61,295916,0
+IMAX.US,D,20230830,000000,18.6,19.1,18.4855,18.97,297853,0
+IMAX.US,D,20230831,000000,19.05,19.555,19,19.13,551860,0
+IMAX.US,D,20230901,000000,19.17,19.39,18.86,18.99,567632,0
+IMAX.US,D,20230905,000000,18.87,19.07,18.72,19.01,289083,0
+IMAX.US,D,20230906,000000,19.06,19.06,18.59,18.97,527418,0
+IMAX.US,D,20230907,000000,18.88,18.88,18.37,18.58,364519,0
+IMAX.US,D,20230908,000000,18.65,18.82,18.56,18.64,246242,0
+IMAX.US,D,20230911,000000,18.84,19.17,18.68,18.74,329802,0
+IMAX.US,D,20230912,000000,18.79,18.99,18.59,18.61,322934,0
+IMAX.US,D,20230913,000000,18.61,18.64,17.995,18.15,633148,0
+IMAX.US,D,20230914,000000,18.29,18.58,18.21,18.53,386716,0
+IMAX.US,D,20230915,000000,18.51,18.8243,18.495,18.74,406833,0
+IMAX.US,D,20230918,000000,18.61,19.265,18.46,18.91,340514,0
+IMAX.US,D,20230919,000000,18.94,19.115,18.79,18.81,242266,0
+IMAX.US,D,20230920,000000,18.82,19,18.53,18.56,209282,0
+IMAX.US,D,20230921,000000,18.51,19.73,18.3,19.47,777311,0
+IMAX.US,D,20230922,000000,19.56,19.6164,19.06,19.06,320526,0
+IMAX.US,D,20230925,000000,19.06,19.58,18.97,19.35,353990,0
+IMAX.US,D,20230926,000000,19.26,19.72,19.13,19.13,412900,0
+IMAX.US,D,20230927,000000,19.24,19.45,19.06,19.35,437080,0
+IMAX.US,D,20230928,000000,19.31,19.48,18.955,19.02,513249,0
+IMAX.US,D,20230929,000000,19.08,19.61,19.08,19.32,417437,0
+IMAX.US,D,20231002,000000,19.29,19.87,19.29,19.55,453497,0
+IMAX.US,D,20231003,000000,19.34,19.37,18.73,18.94,526621,0
+IMAX.US,D,20231004,000000,18.88,19.0699,18.52,18.89,689378,0
+IMAX.US,D,20231005,000000,18.93,19.185,18.89,19.04,323907,0
+IMAX.US,D,20231006,000000,19.02,19.82,19.02,19.82,468517,0
+IMAX.US,D,20231009,000000,19.79,20.07,19.25,19.45,672349,0
+IMAX.US,D,20231010,000000,19.55,19.55,18.86,18.87,644484,0
+IMAX.US,D,20231011,000000,18.76,19.09,18.63,18.7,397801,0
+IMAX.US,D,20231012,000000,18.71,19.04,17.97,18.03,648190,0
+IMAX.US,D,20231013,000000,17.89,18.01,17.4,17.74,845214,0
+IMAX.US,D,20231016,000000,17.9,17.915,17.57,17.77,841948,0
+IMAX.US,D,20231017,000000,17.77,18.33,17.56,17.99,644521,0
+IMAX.US,D,20231018,000000,17.84,18.22,17.84,17.88,528544,0
+IMAX.US,D,20231019,000000,18.01,18.3799,17.86,18.02,437038,0
+IMAX.US,D,20231020,000000,17.98,18.32,17.88,18,557435,0
+IMAX.US,D,20231023,000000,18.03,18.4,17.91,17.97,543221,0
+IMAX.US,D,20231024,000000,17.96,18.42,17.9,18.29,869367,0
+IMAX.US,D,20231025,000000,19.58,19.91,17.4303,18.11,1569042,0
+IMAX.US,D,20231026,000000,18.33,18.42,17.66,18.24,752129,0
+IMAX.US,D,20231027,000000,18.19,18.3825,17.94,17.94,622583,0
+IMAX.US,D,20231030,000000,18.11,18.49,18.07,18.22,910116,0
+IMAX.US,D,20231031,000000,18.18,18.59,17.975,18.21,724128,0
+IMAX.US,D,20231101,000000,18.14,18.24,17.84,18.09,754166,0
+IMAX.US,D,20231102,000000,18.17,18.7,18.15,18.56,1202528,0
+IMAX.US,D,20231103,000000,19.05,19.1,18.24,18.63,848417,0
+IMAX.US,D,20231106,000000,18.54,18.55,17.88,17.88,545172,0
+IMAX.US,D,20231107,000000,17.77,18.14,17.61,17.76,440901,0
+IMAX.US,D,20231108,000000,17.58,17.69,17.515,17.63,365271,0
+IMAX.US,D,20231109,000000,17.64,18.05,17.63,17.76,494269,0
+IMAX.US,D,20231110,000000,17.7,17.7,17.2201,17.55,454393,0
+IMAX.US,D,20231113,000000,17.5,17.6,16.94,16.94,665002,0
+IMAX.US,D,20231114,000000,17.26,17.4767,17.09,17.25,468390,0
+IMAX.US,D,20231115,000000,17.23,17.45,17.04,17.12,670085,0
+IMAX.US,D,20231116,000000,16.98,17.14,16.845,16.92,628932,0
+IMAX.US,D,20231117,000000,16.98,17.09,16.79,17.07,677800,0
+IMAX.US,D,20231120,000000,17.15,17.15,16.57,16.59,857985,0
+IMAX.US,D,20231121,000000,16.46,16.57,16.25,16.39,1234361,0
+IMAX.US,D,20231122,000000,16.4,16.7959,16.36,16.39,618059,0
+IMAX.US,D,20231124,000000,16.35,16.63,16.18,16.62,311419,0
+IMAX.US,D,20231127,000000,16.49,16.53,16.16,16.29,930285,0
+IMAX.US,D,20231128,000000,16.32,16.32,16.04,16.11,613777,0
+IMAX.US,D,20231129,000000,16.13,16.36,15.95,16.18,487956,0
+IMAX.US,D,20231130,000000,16.17,16.27,15.81,15.95,642507,0
+IMAX.US,D,20231201,000000,15.91,16.29,15.77,16.29,582794,0
+IMAX.US,D,20231204,000000,16.25,16.5,16.16,16.37,563107,0
+IMAX.US,D,20231205,000000,16.14,16.185,15.66,15.67,798444,0
+IMAX.US,D,20231206,000000,15.75,16.225,15.68,15.71,632537,0
+IMAX.US,D,20231207,000000,15.68,15.925,15.64,15.7,662065,0
+IMAX.US,D,20231208,000000,15.73,16.43,15.73,16.31,968817,0
+IMAX.US,D,20231211,000000,16.22,16.485,16.17,16.39,556151,0
+IMAX.US,D,20231212,000000,16.45,16.45,15.831,15.95,784692,0
+IMAX.US,D,20231213,000000,15.89,16.17,15.68,16.14,670507,0
+IMAX.US,D,20231214,000000,16.37,16.51,16,16.09,748656,0
+IMAX.US,D,20231215,000000,16.19,16.19,15.64,15.96,1122142,0
+IMAX.US,D,20231218,000000,15.95,16.1,15.66,15.66,578721,0
+IMAX.US,D,20231219,000000,15.63,15.84,15.4,15.56,660741,0
+IMAX.US,D,20231220,000000,15.54,15.57,14.86,14.9,1324925,0
+IMAX.US,D,20231221,000000,14.93,15.18,14.765,15.1,1618026,0
+IMAX.US,D,20231222,000000,15.17,15.34,14.87,14.95,1469498,0
+IMAX.US,D,20231226,000000,14.98,15.07,14.835,15.02,530710,0
+IMAX.US,D,20231227,000000,15,15.04,14.81,14.86,681777,0
+IMAX.US,D,20231228,000000,14.85,15.11,14.85,14.97,717811,0
+IMAX.US,D,20231229,000000,14.97,15.07,14.865,15.02,512246,0
+IMAX.US,D,20240102,000000,14.87,15.12,14.77,14.98,673482,0
+IMAX.US,D,20240103,000000,14.91,15.17,14.86,15.04,718609,0
+IMAX.US,D,20240104,000000,15.14,15.155,14.9,14.99,903209,0
+IMAX.US,D,20240105,000000,15,15.27,14.91,15.19,909283,0
+IMAX.US,D,20240108,000000,15.16,15.29,14.71,15.01,1258809,0
+IMAX.US,D,20240109,000000,15,15.15,14.49,14.56,1190795,0
+IMAX.US,D,20240110,000000,14.5,14.74,14.43,14.68,656625,0
+IMAX.US,D,20240111,000000,14.33,14.51,14.13,14.38,1308263,0
+IMAX.US,D,20240112,000000,14.5,14.625,14.41,14.53,544174,0
+IMAX.US,D,20240116,000000,14.4,14.4,14.13,14.14,793887,0
+IMAX.US,D,20240117,000000,14,14.19,13.97,14.16,634226,0
+IMAX.US,D,20240118,000000,14.13,14.32,14.11,14.17,733400,0
+IMAX.US,D,20240119,000000,14.25,14.265,14.04,14.13,695771,0
+IMAX.US,D,20240122,000000,14.17,14.49,14.17,14.35,686655,0
+IMAX.US,D,20240123,000000,14.51,14.7,14.18,14.23,569635,0
+IMAX.US,D,20240124,000000,14.4,14.45,14.08,14.09,634729,0
+IMAX.US,D,20240125,000000,14.18,14.365,14.0281,14.14,424190,0
+IMAX.US,D,20240126,000000,14.17,14.3795,14.11,14.14,425002,0
+IMAX.US,D,20240129,000000,14.1,14.24,14.06,14.15,527859,0
+IMAX.US,D,20240130,000000,14.03,14.245,13.94,13.95,709007,0
+IMAX.US,D,20240131,000000,13.89,14.36,13.84,13.97,888021,0
+IMAX.US,D,20240201,000000,13.99,14.06,13.735,13.75,846084,0
+IMAX.US,D,20240202,000000,13.63,13.82,13.465,13.8,873631,0
+IMAX.US,D,20240205,000000,13.73,13.79,13.36,13.48,870147,0
+IMAX.US,D,20240206,000000,13.4,13.68,13.2,13.54,1137075,0
+IMAX.US,D,20240207,000000,13.54,13.66,13.31,13.53,761898,0
+IMAX.US,D,20240208,000000,13.57,14.055,13.56,14.01,919746,0
+IMAX.US,D,20240209,000000,13.98,14.19,13.905,14.06,606970,0
+IMAX.US,D,20240212,000000,13.94,14.32,13.94,14.22,571930,0
+IMAX.US,D,20240213,000000,13.95,14.135,13.9,14.03,839405,0
+IMAX.US,D,20240214,000000,14.18,14.68,14.065,14.6,936430,0
+IMAX.US,D,20240215,000000,14.58,14.825,14.485,14.74,871098,0
+IMAX.US,D,20240216,000000,14.63,15.23,14.555,15.06,1516365,0
+IMAX.US,D,20240220,000000,14.95,15.475,14.905,15.44,1231405,0
+IMAX.US,D,20240221,000000,15.37,15.47,15.035,15.28,1179027,0
+IMAX.US,D,20240222,000000,15.17,15.54,15.04,15.17,809784,0
+IMAX.US,D,20240223,000000,15.16,15.5,15.04,15.49,608695,0
+IMAX.US,D,20240226,000000,15.49,15.855,15.435,15.66,858961,0
+IMAX.US,D,20240227,000000,15.74,15.955,15.48,15.79,1388520,0
+IMAX.US,D,20240228,000000,16.95,17.635,16.815,17.54,2945243,0
+IMAX.US,D,20240229,000000,17.59,17.6,17,17.13,1460512,0
+IMAX.US,D,20240301,000000,17.1,17.1,16.595,16.87,990024,0
+IMAX.US,D,20240304,000000,17,17.1,16.56,16.67,887260,0
+IMAX.US,D,20240305,000000,16.64,16.985,16.535,16.96,1109399,0
+IMAX.US,D,20240306,000000,16.96,17.01,16.64,16.68,473999,0
+IMAX.US,D,20240307,000000,16.69,16.9627,16.68,16.8,382978,0
+IMAX.US,D,20240308,000000,16.84,16.89,16.11,16.24,815853,0
+IMAX.US,D,20240311,000000,16.27,16.9,16.27,16.88,836689,0
+IMAX.US,D,20240312,000000,16.92,17.07,16.7,16.81,543685,0
+IMAX.US,D,20240313,000000,16.82,17.01,16.78,16.94,558582,0
+IMAX.US,D,20240314,000000,16.89,17.0025,16.735,16.83,489230,0
+IMAX.US,D,20240315,000000,16.75,16.88,16.38,16.5,683416,0
+IMAX.US,D,20240318,000000,16.35,16.39,15.57,15.71,1135779,0
+IMAX.US,D,20240319,000000,15.66,16.1,15.57,16,679552,0
+IMAX.US,D,20240320,000000,15.97,15.97,15.55,15.8,608131,0
+IMAX.US,D,20240321,000000,15.85,16.125,15.71,16.05,514364,0
+IMAX.US,D,20240322,000000,16.04,16.08,15.76,16.01,609547,0
+IMAX.US,D,20240325,000000,16.12,16.21,15.795,15.87,546826,0
+IMAX.US,D,20240326,000000,16,16.04,15.71,15.71,534357,0
+IMAX.US,D,20240327,000000,15.8,16.16,15.77,16.16,452410,0
+IMAX.US,D,20240328,000000,16.1,16.28,15.985,16.17,605884,0
+IMAX.US,D,20240401,000000,16.28,16.47,15.77,15.84,752747,0
+IMAX.US,D,20240402,000000,15.75,16.1699,15.66,15.99,478760,0
+IMAX.US,D,20240403,000000,15.88,15.94,15.76,15.94,535530,0
+IMAX.US,D,20240404,000000,16.03,16.29,15.98,16.06,719521,0
+IMAX.US,D,20240405,000000,16.1,16.23,15.895,16.15,1003245,0
+IMAX.US,D,20240408,000000,16.2,16.3,16.015,16.21,553446,0
+IMAX.US,D,20240409,000000,16.25,16.845,16.2,16.61,783337,0
+IMAX.US,D,20240410,000000,16.41,16.825,16.34,16.74,678760,0
+IMAX.US,D,20240411,000000,16.75,16.87,16.57,16.72,601244,0
+IMAX.US,D,20240412,000000,16.57,16.63,16.04,16.43,1675644,0
+IMAX.US,D,20240415,000000,16.48,16.7,16.04,16.33,1043331,0
+IMAX.US,D,20240416,000000,16.32,17,16.155,16.87,998876,0
+IMAX.US,D,20240417,000000,17,17.24,16.9,17.07,865753,0
+IMAX.US,D,20240418,000000,17.19,17.43,16.97,17.11,732515,0
+IMAX.US,D,20240419,000000,17.01,17.23,16.9,17.135,794532,0
+IMAX.US,D,20240422,000000,17.17,17.21,16.905,17.15,663795,0
+IMAX.US,D,20240423,000000,17.12,17.46,17.04,17.44,915339,0
+IMAX.US,D,20240424,000000,17.44,17.82,17.31,17.66,2002208,0
+IMAX.US,D,20240425,000000,16.94,17.53,16.0001,17.46,2639658,0
+IMAX.US,D,20240426,000000,17.43,17.52,16.88,17.15,1724835,0
+IMAX.US,D,20240429,000000,17.27,17.31,16.835,17.08,977223,0
+IMAX.US,D,20240430,000000,16.9,16.92,15.96,16.01,2064343,0
+IMAX.US,D,20240501,000000,16.01,16.35,15.905,16.19,1386341,0
+IMAX.US,D,20240502,000000,16.36,16.51,16.19,16.38,800458,0
+IMAX.US,D,20240503,000000,16.44,16.8,16.44,16.71,584168,0
+IMAX.US,D,20240506,000000,16.76,17.08,16.52,17.05,612665,0
+IMAX.US,D,20240507,000000,17,17.17,16.7,16.7,536628,0
+IMAX.US,D,20240508,000000,16.55,16.895,16.485,16.6,526971,0
+IMAX.US,D,20240509,000000,16.6,16.77,16.375,16.6,397139,0
+IMAX.US,D,20240510,000000,16.61,16.64,16.46,16.63,479133,0
+IMAX.US,D,20240513,000000,16.68,17.76,16.68,17.54,1103107,0
+IMAX.US,D,20240514,000000,17.77,18.055,17.55,17.69,772373,0
+IMAX.US,D,20240515,000000,17.77,17.83,17.45,17.62,555660,0
+IMAX.US,D,20240516,000000,17.62,17.72,16.92,16.93,608356,0
+IMAX.US,D,20240517,000000,16.93,16.975,16.77,16.96,439674,0
+IMAX.US,D,20240520,000000,16.97,17.33,16.905,16.97,626623,0
+IMAX.US,D,20240521,000000,16.9,17.14,16.58,16.58,458369,0
+IMAX.US,D,20240522,000000,16.58,16.79,16.54,16.58,502846,0
+IMAX.US,D,20240523,000000,16.53,16.73,16.445,16.54,466649,0
+IMAX.US,D,20240524,000000,16.63,17.03,16.565,16.9,520120,0
+IMAX.US,D,20240528,000000,16.83,16.99,16.26,16.34,892640,0
+IMAX.US,D,20240529,000000,16.2,16.795,16.2,16.65,873626,0
+IMAX.US,D,20240530,000000,16.72,16.815,16.57,16.63,355661,0
+IMAX.US,D,20240531,000000,16.63,16.7,16.18,16.44,623411,0
+IMAX.US,D,20240603,000000,16.64,16.64,16.13,16.16,562014,0
+IMAX.US,D,20240604,000000,16.03,16.12,15.49,15.57,702834,0
+IMAX.US,D,20240605,000000,15.44,15.705,15.3,15.63,711022,0
+IMAX.US,D,20240606,000000,15.63,15.73,15.48,15.71,436832,0
+IMAX.US,D,20240607,000000,15.62,15.79,15.1,15.12,474283,0
+IMAX.US,D,20240610,000000,15.06,15.41,14.94,15.18,453929,0
+IMAX.US,D,20240611,000000,15.11,15.53,15.025,15.26,653798,0
+IMAX.US,D,20240612,000000,15.33,15.9,15.26,15.67,587855,0
+IMAX.US,D,20240613,000000,15.64,15.715,15.15,15.3,589170,0
+IMAX.US,D,20240614,000000,15.19,15.41,14.96,15.4,520502,0
+IMAX.US,D,20240617,000000,15.67,15.88,15.5,15.68,424143,0
+IMAX.US,D,20240618,000000,15.63,16.63,15.63,16.33,1349174,0
+IMAX.US,D,20240620,000000,16.33,16.41,16.06,16.41,502833,0
+IMAX.US,D,20240621,000000,16.45,17.09,16.45,16.86,916852,0
+IMAX.US,D,20240624,000000,17.09,17.37,16.85,17.25,789430,0
+IMAX.US,D,20240625,000000,17.26,17.7,17,17.58,744628,0
+IMAX.US,D,20240626,000000,17.51,17.57,16.885,16.94,842818,0
+IMAX.US,D,20240627,000000,16.91,17.16,16.79,16.96,346535,0
+IMAX.US,D,20240628,000000,17.07,17.16,16.59,16.77,946656,0
+IMAX.US,D,20240701,000000,16.85,17.09,16.82,16.99,515043,0
+IMAX.US,D,20240702,000000,17.01,17.29,16.73,16.95,478056,0
+IMAX.US,D,20240703,000000,16.95,17,16.57,16.61,197198,0
+IMAX.US,D,20240705,000000,16.54,16.71,16.33,16.7,663503,0
+IMAX.US,D,20240708,000000,16.73,17.33,16.73,17.02,522280,0
+IMAX.US,D,20240709,000000,17.04,17.22,16.59,16.6,570153,0
+IMAX.US,D,20240710,000000,16.66,16.79,16.43,16.51,393567,0
+IMAX.US,D,20240711,000000,16.78,17.42,16.62,17.34,566886,0
+IMAX.US,D,20240712,000000,17.52,17.58,17.17,17.42,471071,0
+IMAX.US,D,20240715,000000,17.53,17.54,16.98,17.26,465747,0
+IMAX.US,D,20240716,000000,17.29,17.39,16.95,17.3,520216,0
+IMAX.US,D,20240717,000000,17.2,17.435,16.87,17.36,606924,0
+IMAX.US,D,20240718,000000,17.6,18.315,17.6,17.64,1189292,0
+IMAX.US,D,20240719,000000,17.61,17.98,17.61,17.74,723624,0
+IMAX.US,D,20240722,000000,17.69,18.06,17.44,17.82,753082,0
+IMAX.US,D,20240723,000000,17.64,17.92,17.48,17.75,813029,0
+IMAX.US,D,20240724,000000,18.11,18.16,17.595,17.83,1078646,0
+IMAX.US,D,20240725,000000,19.63,20.3,18.86,19.4,2653862,0
+IMAX.US,D,20240726,000000,19.85,20.49,19.39,20.09,2156796,0
+IMAX.US,D,20240729,000000,20.2,20.77,19.88,19.89,1776325,0
+IMAX.US,D,20240730,000000,20.05,20.965,20.05,20.65,1554742,0
+IMAX.US,D,20240731,000000,20.67,21.1889,20.41,21.1,1632245,0
+IMAX.US,D,20240801,000000,20.98,21.45,20.81,21.18,1232237,0
+IMAX.US,D,20240802,000000,20.99,21.62,20.83,21.3,1596116,0
+IMAX.US,D,20240805,000000,20.52,21.19,20.32,20.76,770278,0
+IMAX.US,D,20240806,000000,20.72,20.91,20.195,20.59,883733,0
+IMAX.US,D,20240807,000000,20.66,20.67,19.9,20.08,809211,0
+IMAX.US,D,20240808,000000,20.16,20.29,19.93,20.22,553949,0
+IMAX.US,D,20240809,000000,20.15,20.32,19.87,19.96,481104,0
+IMAX.US,D,20240812,000000,19.96,20.12,19.725,19.88,351096,0
+IMAX.US,D,20240813,000000,19.99,20.06,19.79,19.97,434401,0
+IMAX.US,D,20240814,000000,20,20.05,19.43,19.58,435566,0
+IMAX.US,D,20240815,000000,19.9,20.045,19.74,20.03,399204,0
+IMAX.US,D,20240816,000000,20,20.2,19.85,19.99,459742,0
+IMAX.US,D,20240819,000000,20.18,20.52,20.06,20.52,410047,0
+IMAX.US,D,20240820,000000,20.48,20.53,20.04,20.4,266106,0
+IMAX.US,D,20240821,000000,20.6,20.805,20.38,20.71,319708,0
+IMAX.US,D,20240822,000000,21,21.43,20.93,21.19,574861,0
+IMAX.US,D,20240823,000000,21.16,21.62,21.09,21.38,489083,0
+IMAX.US,D,20240826,000000,21.4,22.13,21.29,21.95,775568,0
+IMAX.US,D,20240827,000000,21.85,22,21.48,21.54,484069,0
+IMAX.US,D,20240828,000000,21.41,21.44,20.68,20.71,341063,0
+IMAX.US,D,20240829,000000,20.89,21.31,20.78,20.95,399995,0
+IMAX.US,D,20240830,000000,21.01,21.23,20.96,21.19,300621,0
+IMAX.US,D,20240903,000000,21.42,22.05,21.07,21.16,618746,0
+IMAX.US,D,20240904,000000,21.04,21.88,20.941,21.6,904035,0
+IMAX.US,D,20240905,000000,21.65,21.99,21.175,21.86,1192390,0
+IMAX.US,D,20240906,000000,21.77,21.8,20.98,21,390379,0
+IMAX.US,D,20240909,000000,20.98,21.5,20.98,21.1,405636,0
+IMAX.US,D,20240910,000000,21.14,21.33,20.955,21.01,407894,0
+IMAX.US,D,20240911,000000,20.93,20.98,20.54,20.59,327897,0
+IMAX.US,D,20240912,000000,20.66,20.9,20.45,20.6,399430,0
+IMAX.US,D,20240913,000000,20.75,20.94,20.45,20.84,477328,0
+IMAX.US,D,20240916,000000,20.84,20.93,20.25,20.4,784198,0
+IMAX.US,D,20240917,000000,20.52,20.62,20.26,20.6,439310,0
+IMAX.US,D,20240918,000000,20.53,20.67,20.19,20.32,500355,0
+IMAX.US,D,20240919,000000,20.7,20.7,19.96,20.29,856438,0
+IMAX.US,D,20240920,000000,20.36,20.36,20.005,20.12,697113,0
+IMAX.US,D,20240923,000000,20.23,20.23,18.76,19.12,1423566,0
+IMAX.US,D,20240924,000000,19.27,19.82,19.2,19.74,792449,0
+IMAX.US,D,20240925,000000,19.68,19.88,19.45,19.69,721386,0
+IMAX.US,D,20240926,000000,19.84,20.72,19.6701,20.24,1286332,0
+IMAX.US,D,20240927,000000,20.22,20.9,20.185,20.35,848652,0
+IMAX.US,D,20240930,000000,20.485,20.62,20.3,20.51,530975,0
+IMAX.US,D,20241001,000000,20.37,20.5,19.85,20.12,742899,0
+IMAX.US,D,20241002,000000,20.06,20.79,19.957,20.49,505272,0
+IMAX.US,D,20241003,000000,20.41,20.45,19.7,19.82,591477,0
+IMAX.US,D,20241004,000000,19.93,20.14,19.37,19.51,549809,0
+IMAX.US,D,20241007,000000,19.58,20.12,19.49,19.68,548271,0
+IMAX.US,D,20241008,000000,19.53,19.8,19.35,19.41,498696,0
+IMAX.US,D,20241009,000000,19.41,19.45,19.19,19.35,369279,0
+IMAX.US,D,20241010,000000,19.29,20.18,19.275,20.17,479943,0
+IMAX.US,D,20241011,000000,20.22,21.84,20.2,21.69,1154397,0
+IMAX.US,D,20241014,000000,21.54,21.635,21.21,21.25,664838,0
+IMAX.US,D,20241015,000000,21.02,21.105,20.47,20.79,870146,0
+IMAX.US,D,20241016,000000,20.84,20.84,20.45,20.66,375427,0
+IMAX.US,D,20241017,000000,20.61,20.92,20.24,20.84,465675,0
+IMAX.US,D,20241018,000000,21.01,21.3,20.74,21.16,488472,0
+IMAX.US,D,20241021,000000,21.25,21.5,20.78,20.79,379246,0
+IMAX.US,D,20241022,000000,20.7,21.015,20.46,20.57,652101,0
+IMAX.US,D,20241023,000000,20.58,20.64,20.06,20.23,295157,0
+IMAX.US,D,20241024,000000,20.18,20.205,19.91,20.07,316590,0
+IMAX.US,D,20241025,000000,20.17,20.68,20.17,20.49,341008,0
+IMAX.US,D,20241028,000000,20.49,20.78,20.4,20.55,430210,0
+IMAX.US,D,20241029,000000,20.49,21.31,20.49,21,574788,0
+IMAX.US,D,20241030,000000,21.04,21.83,21.04,21.68,1365562,0
+IMAX.US,D,20241031,000000,22,24.33,21.98,24.3,2918535,0
+IMAX.US,D,20241101,000000,24.39,24.39,23.63,24.06,1587094,0
+IMAX.US,D,20241104,000000,24.25,24.51,23.95,24.19,523156,0
+IMAX.US,D,20241105,000000,24.22,24.79,24.17,24.26,504308,0
+IMAX.US,D,20241106,000000,24.82,25.28,24.5,24.73,846554,0
+IMAX.US,D,20241107,000000,24.86,24.865,24.02,24.72,936136,0
+IMAX.US,D,20241108,000000,24.75,25.14,24.23,24.35,655844,0
+IMAX.US,D,20241111,000000,24.395,24.65,24.02,24.63,600950,0
+IMAX.US,D,20241112,000000,24.76,25.135,24.5,24.64,483648,0
+IMAX.US,D,20241113,000000,24.79,24.815,24.17,24.25,388892,0
+IMAX.US,D,20241114,000000,24.32,24.77,24.3,24.56,545828,0
+IMAX.US,D,20241115,000000,24.52,24.72,24.02,24.21,221712,0
+IMAX.US,D,20241118,000000,24.3,24.4,24.1,24.35,308944,0
+IMAX.US,D,20241119,000000,24.4,24.9295,24.08,24.9,433756,0
+IMAX.US,D,20241120,000000,24.95,25.15,24.6,24.77,655243,0
+IMAX.US,D,20241121,000000,24.615,24.9,24.5301,24.71,303605,0
+IMAX.US,D,20241122,000000,24.77,25.51,24.69,25.19,621624,0
+IMAX.US,D,20241125,000000,25.22,25.678,25.125,25.25,572284,0
+IMAX.US,D,20241126,000000,24.9946,25.78,24.9946,25.24,441229,0
+IMAX.US,D,20241127,000000,25.73,26.47,25.655,26.03,1270726,0
+IMAX.US,D,20241129,000000,26.1,26.54,26.1,26.32,613089,0
+IMAX.US,D,20241202,000000,26.43,26.84,25.86,26.73,895271,0
+IMAX.US,D,20241203,000000,26.68,26.72,25.77,26.41,537058,0
+IMAX.US,D,20241204,000000,26.3,26.59,25.56,25.64,525222,0
+IMAX.US,D,20241205,000000,25.82,26.48,25.7,26.22,447272,0
+IMAX.US,D,20241206,000000,26.09,26.21,25.68,25.85,260743,0
+IMAX.US,D,20241209,000000,25.9,25.9,25.37,25.55,566504,0
+IMAX.US,D,20241210,000000,25.3071,26.045,25.27,25.86,303576,0
+IMAX.US,D,20241211,000000,25.83,26.13,25.75,25.97,372784,0
+IMAX.US,D,20241212,000000,26.01,26.4239,25.81,25.86,547268,0
+IMAX.US,D,20241213,000000,25.78,26.3,25.57,26.03,527866,0
+IMAX.US,D,20241216,000000,26,26.27,25.1,25.19,700987,0
+IMAX.US,D,20241217,000000,25.01,25.32,24.67,25.3,641822,0
+IMAX.US,D,20241218,000000,25.41,25.83,24.57,24.65,404432,0
+IMAX.US,D,20241219,000000,24.785,25.09,24.58,24.85,764497,0
+IMAX.US,D,20241220,000000,24.75,24.88,24.35,24.52,572212,0
+IMAX.US,D,20241223,000000,24.51,24.65,24.065,24.4,355335,0
+IMAX.US,D,20241224,000000,24.51,25.3,24.45,25.26,445943,0
+IMAX.US,D,20241226,000000,25.2,25.38,24.92,25.29,321495,0
+IMAX.US,D,20241227,000000,25.22,25.3,24.845,25.09,492354,0
+IMAX.US,D,20241230,000000,24.8,25.66,24.76,24.77,897878,0
+IMAX.US,D,20241231,000000,24.785,25.77,24.59,25.6,717279,0
+IMAX.US,D,20250102,000000,25.63,25.63,24.64,25.11,366879,0
+IMAX.US,D,20250103,000000,25,25.46,24.86,25.13,325920,0
+IMAX.US,D,20250106,000000,25.145,25.15,24.01,24.02,619593,0
+IMAX.US,D,20250107,000000,24.24,24.56,23.87,23.96,690155,0
+IMAX.US,D,20250108,000000,23.79,23.79,23.19,23.57,792444,0
+IMAX.US,D,20250110,000000,23.29,23.29,22.72,23.07,866410,0
+IMAX.US,D,20250113,000000,22.94,23.08,22.5,22.81,729155,0
+IMAX.US,D,20250114,000000,22.82,23.24,22.81,23.03,570067,0
+IMAX.US,D,20250115,000000,23.1,23.47,22.71,22.78,534108,0
+IMAX.US,D,20250116,000000,22.75,22.86,22.35,22.39,524376,0
+IMAX.US,D,20250117,000000,22.85,23.22,22.6094,23.19,910307,0
+IMAX.US,D,20250121,000000,23.31,23.39,22.98,23.26,564950,0
+IMAX.US,D,20250122,000000,23.542,23.98,23.37,23.49,634084,0
+IMAX.US,D,20250123,000000,23.6555,24.2,23.2,23.76,1098574,0
+IMAX.US,D,20250124,000000,23.79,23.86,23.42,23.55,820019,0
+IMAX.US,D,20250127,000000,23.4146,24.11,23.4146,23.71,589578,0
+IMAX.US,D,20250128,000000,23.67,23.7,23.11,23.21,500689,0
+IMAX.US,D,20250129,000000,23.31,23.8,23.13,23.55,440655,0
+IMAX.US,D,20250130,000000,23.6,23.7,23.27,23.58,398158,0
+IMAX.US,D,20250131,000000,23.83,24.02,23.42,23.55,642570,0
+IMAX.US,D,20250203,000000,23.29,24.31,23.1801,24.13,658332,0
+IMAX.US,D,20250204,000000,24.19,24.44,24.0301,24.36,406384,0
+IMAX.US,D,20250205,000000,24.7,25.03,24.49,24.96,834496,0
+IMAX.US,D,20250206,000000,24.9,25.38,24.78,25.26,709231,0
+IMAX.US,D,20250207,000000,25.35,25.5,24.96,25.39,649451,0
+IMAX.US,D,20250210,000000,25.45,25.65,25.24,25.46,527980,0
+IMAX.US,D,20250211,000000,25.25,25.55,25.02,25.45,454114,0
+IMAX.US,D,20250212,000000,25.2356,26.22,25.16,26.06,683142,0
+IMAX.US,D,20250213,000000,26.13,26.85,26.086,26.83,759175,0
+IMAX.US,D,20250214,000000,26.9435,27.29,26.67,26.97,1112967,0
+IMAX.US,D,20250218,000000,26.81,27.38,26.81,27.02,1065642,0
+IMAX.US,D,20250219,000000,26.41,27.27,26.11,27.22,1640463,0
+IMAX.US,D,20250220,000000,26.77,27.311,25.9108,26.93,1262548,0
+IMAX.US,D,20250221,000000,27.24,27.77,25.65,26.03,1170954,0
+IMAX.US,D,20250224,000000,26.04,26.94,25.8618,26.27,935869,0
+IMAX.US,D,20250225,000000,26.525,27,25.975,26.39,844203,0
+IMAX.US,D,20250226,000000,26.27,26.54,25.37,25.71,784002,0
+IMAX.US,D,20250227,000000,25.72,25.84,24.987,25.35,598422,0
+IMAX.US,D,20250228,000000,25.165,25.63,25.12,25.6,562788,0
+IMAX.US,D,20250303,000000,25.47,25.81,24.96,25.02,613661,0
+IMAX.US,D,20250304,000000,24.45,25.04,24.45,24.95,809134,0
+IMAX.US,D,20250305,000000,25.05,25.33,24.68,24.84,584500,0
+IMAX.US,D,20250306,000000,24.71,24.8,24.31,24.57,636253,0
+IMAX.US,D,20250307,000000,24.53,25.47,24.39,25.26,758022,0
+IMAX.US,D,20250310,000000,24.895,25.305,24.61,24.78,1026416,0
+IMAX.US,D,20250311,000000,24.73,25.02,23.97,24.23,745796,0
+IMAX.US,D,20250312,000000,25,25.23,23.91,24.15,637601,0
+IMAX.US,D,20250313,000000,24.085,24.4198,23.62,23.84,542672,0
+IMAX.US,D,20250314,000000,23.955,24.4,23.91,24.1,390114,0
+IMAX.US,D,20250317,000000,24.38,24.88,24.14,24.85,521680,0
+IMAX.US,D,20250318,000000,24.64,24.7,24.24,24.34,497194,0
+IMAX.US,D,20250319,000000,24.79,26.305,24.77,25.93,1524785,0
+IMAX.US,D,20250320,000000,25.78,26.615,25.66,26.49,959711,0
+IMAX.US,D,20250321,000000,26.31,26.97,26.1575,26.75,1073427,0
+IMAX.US,D,20250324,000000,26.975,27.33,26.605,26.99,861768,0
+IMAX.US,D,20250325,000000,26.995,27.65,26.6327,27.16,1060050,0
+IMAX.US,D,20250326,000000,27.195,27.6199,27.18,27.37,585803,0
+IMAX.US,D,20250327,000000,27.15,27.51,26.88,27.03,523344,0
+IMAX.US,D,20250328,000000,26.91,27.19,26.03,26.14,1041805,0
+IMAX.US,D,20250331,000000,25.89,26.64,25.59,26.35,794190,0
+IMAX.US,D,20250401,000000,26.295,26.75,26.05,26.58,587352,0
+IMAX.US,D,20250402,000000,26.325,26.73,26.26,26.58,404019,0
+IMAX.US,D,20250403,000000,25.72,26.1199,25.28,25.73,893052,0
+IMAX.US,D,20250404,000000,25.12,25.43,24.025,24.32,1387529,0
+IMAX.US,D,20250407,000000,23.54,26.27,23.3,24.47,1887514,0
+IMAX.US,D,20250408,000000,25.19,25.42,22,22.57,3099247,0
+IMAX.US,D,20250409,000000,22.35,24.465,22.16,23.44,2159599,0
+IMAX.US,D,20250410,000000,22.8,23.1,21.822,22.03,2338042,0
+IMAX.US,D,20250411,000000,22.1813,22.1813,20.48,21.44,2645535,0
+IMAX.US,D,20250414,000000,21.73,22.05,21.33,21.64,1469450,0
+IMAX.US,D,20250415,000000,21.5815,21.82,21.47,21.66,927103,0
+IMAX.US,D,20250416,000000,21.66,22.2,21.49,21.77,1148545,0
+IMAX.US,D,20250417,000000,21.86,22.85,21.76,22.45,1134204,0
+IMAX.US,D,20250421,000000,22.265,22.44,21.86,22.34,1130598,0
+IMAX.US,D,20250422,000000,22.6273,23.555,22.5,23.5,1932505,0
+IMAX.US,D,20250423,000000,23.795,24.48,22.61,24.1,1928907,0
+IMAX.US,D,20250424,000000,25.01,25.05,23.04,23.29,2149326,0
+IMAX.US,D,20250425,000000,22.95,24.25,22.625,23.9,1068783,0
+IMAX.US,D,20250428,000000,24,24.1,23.54,23.96,703557,0
+IMAX.US,D,20250429,000000,23.96,24.4,23.54,24.4,595811,0
+IMAX.US,D,20250430,000000,24.255,24.45,23.7,24.33,615180,0
+IMAX.US,D,20250501,000000,24.54,24.58,24.03,24.15,645040,0
+IMAX.US,D,20250502,000000,24.28,25.04,24.02,24.86,711583,0
+IMAX.US,D,20250505,000000,24.03,24.57,22.54,24.34,1522477,0
+IMAX.US,D,20250506,000000,24.145,25.12,23.9101,25.03,803526,0
+IMAX.US,D,20250507,000000,25.27,25.9969,25.135,25.65,1307245,0
+IMAX.US,D,20250508,000000,25.825,26.25,25.48,25.86,699390,0
+IMAX.US,D,20250509,000000,25.915,26.1383,25.7201,26.02,595441,0
+IMAX.US,D,20250512,000000,26.7,26.75,25.73,25.93,580260,0
+IMAX.US,D,20250513,000000,25.99,26.33,25.99,26.15,426779,0
+IMAX.US,D,20250514,000000,25.89,26.37,25.78,26.37,533121,0
+IMAX.US,D,20250515,000000,26.305,27.07,26.305,26.93,663536,0
+IMAX.US,D,20250516,000000,26.925,27.47,26.925,27.23,732433,0
+IMAX.US,D,20250519,000000,27.27,27.545,26.93,27.14,600015,0
+IMAX.US,D,20250520,000000,27.14,27.15,26.51,27.11,778215,0
+IMAX.US,D,20250521,000000,27.15,27.35,26.755,26.99,582519,0
+IMAX.US,D,20250522,000000,26.935,27.02,26.67,26.91,487342,0
+IMAX.US,D,20250523,000000,26.542,27.17,26.31,26.97,688751,0
+IMAX.US,D,20250527,000000,27.19,28.37,27.1,28.09,1168207,0
+IMAX.US,D,20250528,000000,28.23,28.23,27.31,27.83,572217,0
+IMAX.US,D,20250529,000000,27.945,27.965,27.46,27.72,446597,0
+IMAX.US,D,20250530,000000,27.645,27.89,27.35,27.85,884070,0
+IMAX.US,D,20250602,000000,28,28.42,27.2352,27.7,1120792,0
+IMAX.US,D,20250603,000000,27.595,27.97,27.23,27.93,925046,0
+IMAX.US,D,20250604,000000,27.9213,28.05,27.54,27.71,553262,0
+IMAX.US,D,20250605,000000,27.77,27.9799,27.39,27.47,434422,0
+IMAX.US,D,20250606,000000,27.65,27.92,27.54,27.65,505428,0
+IMAX.US,D,20250609,000000,27.765,27.77,26.93,27.03,546352,0
+IMAX.US,D,20250610,000000,27.2,27.56,27.065,27.37,635464,0
+IMAX.US,D,20250611,000000,27.47,27.705,27.26,27.58,587950,0
+IMAX.US,D,20250612,000000,28.42,28.97,28.0282,28.6,1484518,0
+IMAX.US,D,20250613,000000,28.49,29.66,28.38,28.88,1589102,0
+IMAX.US,D,20250616,000000,29.155,29.3,28.56,29.24,1316351,0
+IMAX.US,D,20250617,000000,29.16,29.34,28.71,29.16,686091,0
+IMAX.US,D,20250618,000000,28.965,29.5,28.77,29.2,731093,0
+IMAX.US,D,20250620,000000,29.275,29.295,28.27,28.44,934197,0
+IMAX.US,D,20250623,000000,28.425,28.44,27.32,27.81,1037250,0
+IMAX.US,D,20250624,000000,27.995,28.15,27.37,27.38,726640,0
+IMAX.US,D,20250625,000000,27.555,27.6502,26.71,26.89,952987,0
+IMAX.US,D,20250626,000000,27.015,27.73,27.015,27.54,707381,0
+IMAX.US,D,20250627,000000,27.95,28.11,27.39,27.81,939283,0
+IMAX.US,D,20250630,000000,27.575,28.005,27,27.96,1160005,0
+IMAX.US,D,20250701,000000,27.745,28.08,27.3,27.33,970384,0
+IMAX.US,D,20250702,000000,27.25,27.52,27.07,27.14,727896,0
+IMAX.US,D,20250703,000000,27.19,27.54,27,27.35,376573,0
+IMAX.US,D,20250707,000000,27.275,27.55,26.24,26.59,1298236,0
+IMAX.US,D,20250708,000000,26.405,26.975,26.17,26.9,1049705,0
+IMAX.US,D,20250709,000000,27.05,27.05,25.87,26.3,1388905,0
+IMAX.US,D,20250710,000000,26.205,26.595,25.98,26.17,893865,0
+IMAX.US,D,20250711,000000,26.395,27.285,26.38,26.93,1004137,0
+IMAX.US,D,20250714,000000,27,27.96,26.75,27.9,995874,0
+IMAX.US,D,20250715,000000,28.18,28.18,27.65,27.87,966325,0
+IMAX.US,D,20250716,000000,28.03,28.86,27.885,28.28,1030762,0
+IMAX.US,D,20250717,000000,27.83,28.68,27.61,28.54,1180552,0
+IMAX.US,D,20250718,000000,28.785,28.96,28.345,28.42,662063,0
+IMAX.US,D,20250721,000000,28.465,28.88,28.23,28.8,1104937,0
+IMAX.US,D,20250722,000000,28.88,29.01,28.22,28.24,719924,0
+IMAX.US,D,20250723,000000,28.32,29.04,28.22,29.03,932587,0
+IMAX.US,D,20250724,000000,29.16,29.2,26.55,28.29,3035597,0
+IMAX.US,D,20250725,000000,28.45,28.68,26.67,26.85,3423562,0
+IMAX.US,D,20250728,000000,26.92,27.1654,26.02,26.97,1706102,0
+IMAX.US,D,20250729,000000,26.995,27.0042,25.795,25.99,1863477,0
+IMAX.US,D,20250730,000000,26.06,26.09,25.475,25.66,812625,0
+IMAX.US,D,20250731,000000,25.645,26.08,25.59,25.79,796293,0
+IMAX.US,D,20250801,000000,25.745,26.16,24.98,25.2,1442286,0
+IMAX.US,D,20250804,000000,25.315,25.55,25.01,25.35,1027965,0
+IMAX.US,D,20250805,000000,25.36,25.36,24.7,25.19,817600,0
+IMAX.US,D,20250806,000000,25.14,25.14,24.505,24.51,956175,0
+IMAX.US,D,20250807,000000,24.67,24.96,24.5,24.65,708213,0
+IMAX.US,D,20250808,000000,24.73,24.99,24.53,24.76,557493,0
+IMAX.US,D,20250811,000000,24.71,25.7,24.2,25.38,1124717,0
+IMAX.US,D,20250812,000000,25.49,25.66,25.23,25.62,1172173,0
+IMAX.US,D,20250813,000000,25.705,25.83,25.45,25.77,603806,0
+IMAX.US,D,20250814,000000,25.75,25.8733,25.47,25.66,489342,0
+IMAX.US,D,20250815,000000,25.695,25.9379,25.06,25.3,706431,0
+IMAX.US,D,20250818,000000,25.42,25.95,25.3201,25.75,822858,0
+IMAX.US,D,20250819,000000,25.69,26.055,25.48,25.66,707187,0
+IMAX.US,D,20250820,000000,25.79,26.22,25.59,25.75,751460,0
+IMAX.US,D,20250821,000000,25.58,25.99,25.555,25.97,690133,0
+IMAX.US,D,20250822,000000,26.33,27.07,26.17,27.05,1065840,0
+IMAX.US,D,20250825,000000,27.13,28.1,27,27.66,1515190,0
+IMAX.US,D,20250826,000000,27.55,27.87,27.51,27.74,1089379,0
+IMAX.US,D,20250827,000000,27.745,28.97,27.67,28.96,1290301,0
+IMAX.US,D,20250828,000000,29,29.36,28.71,28.72,1568131,0
+IMAX.US,D,20250829,000000,28.58,28.85,28.14,28.56,1024901,0
+IMAX.US,D,20250902,000000,28.635,29.63,28.6,29.3,1741562,0
+IMAX.US,D,20250903,000000,29.03,29.48,28.7,29.23,926099,0
+IMAX.US,D,20250904,000000,29.2,29.35,28.42,29.21,1006297,0
+IMAX.US,D,20250905,000000,29.2,29.82,28.93,29.78,1290667,0
+IMAX.US,D,20250908,000000,29.99,31.37,29.89,31.01,1454380,0
+IMAX.US,D,20250909,000000,30.74,30.89,30.3012,30.68,1127051,0
+IMAX.US,D,20250910,000000,30.83,31.06,30.38,31.05,747509,0
+IMAX.US,D,20250911,000000,31.22,32,31.13,31.81,957335,0
+IMAX.US,D,20250912,000000,31.785,32.36,31.67,32.36,943073,0
+IMAX.US,D,20250915,000000,32.55,32.96,32.482,32.75,1094343,0
+IMAX.US,D,20250916,000000,32.3517,32.78,32.11,32.49,1408327,0
+IMAX.US,D,20250917,000000,32.51,32.59,31.92,32.39,848457,0
+IMAX.US,D,20250918,000000,32.495,32.72,31.78,32.31,822046,0
+IMAX.US,D,20250919,000000,32.355,32.38,31.59,31.96,1075616,0
+IMAX.US,D,20250922,000000,32.175,32.905,31.93,32.66,879846,0
+IMAX.US,D,20250923,000000,32.57,33.06,32.57,32.62,650386,0
+IMAX.US,D,20250924,000000,32.805,32.92,32.27,32.27,712292,0
+IMAX.US,D,20250925,000000,31.94,32.43,31.81,32.4,743238,0
+IMAX.US,D,20250926,000000,32.295,32.93,32.14,32.6,639691,0
+IMAX.US,D,20250929,000000,32.155,32.87,32.09,32.35,770083,0
+IMAX.US,D,20250930,000000,32.395,32.76,32.22,32.75,590842,0
+IMAX.US,D,20251001,000000,32.635,33.24,32.41,32.99,678887,0
+IMAX.US,D,20251002,000000,32.985,33.11,32.34,32.99,527800,0
+IMAX.US,D,20251003,000000,33.125,34.14,32.815,33.7,958203,0
+IMAX.US,D,20251006,000000,33.9,33.9,33.03,33.35,702239,0
+IMAX.US,D,20251007,000000,33.325,33.35,32.74,32.77,586616,0
+IMAX.US,D,20251008,000000,32.6633,33.005,31.895,32.22,657363,0
+IMAX.US,D,20251009,000000,32.23,32.35,31.1,31.87,1018020,0
+IMAX.US,D,20251010,000000,31.945,32.645,30.97,31.2,1244203,0
+IMAX.US,D,20251013,000000,31.24,31.61,30.88,31.09,1094011,0
+IMAX.US,D,20251014,000000,30.77,31.97,30.74,31.3,1293914,0
+IMAX.US,D,20251015,000000,31.327,31.925,31.327,31.71,807570,0
+IMAX.US,D,20251016,000000,31.72,31.91,31.24,31.56,710460,0
+IMAX.US,D,20251017,000000,31.345,32.7,31.345,32.23,919651,0
+IMAX.US,D,20251020,000000,32.475,32.59,31.96,32.44,1061880,0
+IMAX.US,D,20251021,000000,32.365,32.75,31.47,32.05,969882,0
+IMAX.US,D,20251022,000000,32.065,32.385,31.685,32.06,947051,0
+IMAX.US,D,20251023,000000,31.8475,33.645,31.81,32.44,2509351,0
+IMAX.US,D,20251024,000000,32.56,32.625,31.44,31.7,1517269,0
+IMAX.US,D,20251027,000000,31.75,32.812,31.5,32.22,1246034,0
+IMAX.US,D,20251028,000000,32.32,32.795,31.97,32.77,1490820,0
+IMAX.US,D,20251029,000000,32.81,33.365,32.1057,32.91,1461536,0
+IMAX.US,D,20251030,000000,32.54,33.1174,32.19,32.43,1060749,0
+IMAX.US,D,20251031,000000,32.31,32.76,32.16,32.49,972629,0
+IMAX.US,D,20251103,000000,33,33.21,31.2714,32.63,1614225,0
+IMAX.US,D,20251104,000000,32.7,33.3299,31.74,32.53,3435443,0
+IMAX.US,D,20251105,000000,32.765,33.64,32.3387,33.56,1529151,0
+IMAX.US,D,20251106,000000,33.385,34.46,32.89,34.43,1387366,0
+IMAX.US,D,20251107,000000,34.425,35.6,34,34.48,1657905,0
+IMAX.US,D,20251110,000000,34.58,35.66,34.09,35.66,1526178,0
+IMAX.US,D,20251111,000000,35.1202,35.36,34.81,35.13,876985,0
+IMAX.US,D,20251112,000000,35.065,36.16,35.065,35.94,1199610,0
+IMAX.US,D,20251113,000000,35.675,35.885,35.0807,35.11,1230385,0
+IMAX.US,D,20251114,000000,34.82,35.25,34.42,35,1025261,0
+IMAX.US,D,20251117,000000,35.01,35.26,34.485,35.17,1275689,0
+IMAX.US,D,20251118,000000,35.05,35.92,34.55,35.8,846103,0
+IMAX.US,D,20251119,000000,35.91,37.21,35.64,36.44,1144237,0
+IMAX.US,D,20251120,000000,37,37,35.34,35.4,1065741,0
+IMAX.US,D,20251121,000000,35.553,36.665,35.1,36.04,1110648,0
+IMAX.US,D,20251124,000000,35.815,36.32,35.21,36,864554,0
+IMAX.US,D,20251125,000000,36.515,36.9678,35.42,36.03,1459976,0
+IMAX.US,D,20251126,000000,36.25,37.11,36,36.88,1157350,0
+IMAX.US,D,20251128,000000,37.1,37.57,36.79,37.1,505564,0
+IMAX.US,D,20251201,000000,37.25,37.78,35.88,36.84,2514077,0
+IMAX.US,D,20251202,000000,37.135,37.41,35.56,35.62,2823221,0
+IMAX.US,D,20251203,000000,35.56,35.76,33.3,33.41,4111666,0
+IMAX.US,D,20251204,000000,33.13,36.33,33,36.23,4929185,0
+IMAX.US,D,20251205,000000,36.395,36.405,34.54,35.71,2294358,0
+IMAX.US,D,20251208,000000,36.42,38.87,36.295,38.5,1757565,0
+IMAX.US,D,20251209,000000,38.395,38.89,37.86,38.05,1067613,0
+IMAX.US,D,20251210,000000,38.08,38.44,37.72,38.11,929885,0
+IMAX.US,D,20251211,000000,38.11,38.765,37.95,38.3,1074559,0
+IMAX.US,D,20251212,000000,38.02,38.5477,37.67,38.17,934550,0
+IMAX.US,D,20251215,000000,39.22,39.98,38.47,39.04,1674707,0
+IMAX.US,D,20251216,000000,39.1,39.1,37.54,37.78,1228371,0
+IMAX.US,D,20251217,000000,37.8,39,37.28,37.42,1349953,0
+IMAX.US,D,20251218,000000,38,38.98,37.14,37.47,1671836,0
+IMAX.US,D,20251219,000000,37.47,38.42,37,37.29,1578230,0
+IMAX.US,D,20251222,000000,37.37,37.74,36.52,37.29,2002243,0
+IMAX.US,D,20251223,000000,37.37,38.16,37.25,37.45,1053241,0
+IMAX.US,D,20251224,000000,37.02,37.91,37,37.72,600222,0
+IMAX.US,D,20251226,000000,37.45,38.07,37.375,37.67,612372,0
+IMAX.US,D,20251229,000000,37.755,38.025,37.405,37.45,860537,0
+IMAX.US,D,20251230,000000,37.47,37.68,37.04,37.24,1233053,0
+IMAX.US,D,20251231,000000,37.1,37.44,36.92,36.96,881244,0
+IMAX.US,D,20260102,000000,36.94,37.26,35.63,36.02,921367,0
+IMAX.US,D,20260105,000000,36.395,36.395,35.705,36.06,1098980,0
+IMAX.US,D,20260106,000000,36.01,36.16,35.45,36.06,1144530,0
+IMAX.US,D,20260107,000000,35.905,35.905,33.625,34.13,1738251,0
+IMAX.US,D,20260108,000000,34.14,34.86,33.3,33.86,2021874,0
+IMAX.US,D,20260109,000000,33.86,34.2,33.46,34.15,1011663,0
+IMAX.US,D,20260112,000000,33.62,34.38,33.62,34.09,1155650,0
+IMAX.US,D,20260113,000000,34.07,34.7,33.785,34.46,1425267,0
+IMAX.US,D,20260114,000000,34.57,35.44,34.26,35.07,1603366,0
+IMAX.US,D,20260115,000000,35.225,36.39,34.915,36.3,1796978,0
+IMAX.US,D,20260116,000000,36.54,37.61,36.37,37.43,1497228,0
+IMAX.US,D,20260120,000000,37.43,37.8,37.18,37.61,949466,0
+IMAX.US,D,20260121,000000,37.615,37.855,36.01,36.65,1425826,0
+IMAX.US,D,20260122,000000,37,37,35.3,35.39,1125854,0
+IMAX.US,D,20260123,000000,35.55,35.78,34.3,34.61,1101664,0
+IMAX.US,D,20260126,000000,34.78,35.3,34.32,34.75,784579,0
+IMAX.US,D,20260127,000000,35.02,35.03,34.38,34.75,501604,0
+IMAX.US,D,20260128,000000,34.97,35,34.175,34.51,624401,0
+IMAX.US,D,20260129,000000,34.65,34.65,33.71,34.37,781940,0
+IMAX.US,D,20260130,000000,34.35,35.1,34.34,34.91,1050885,0
+IMAX.US,D,20260202,000000,34.685,35.69,34.6,35.13,678144,0
+IMAX.US,D,20260203,000000,35.205,35.85,34.94,35.64,1066069,0
+IMAX.US,D,20260204,000000,35.65,36.0464,35.09,35.45,1000127,0
+IMAX.US,D,20260205,000000,35.33,36.5561,35.23,36.41,1100279,0
+IMAX.US,D,20260206,000000,36.345,37.5,36.345,37.28,1108559,0
+IMAX.US,D,20260209,000000,37.24,37.24,35.88,36.34,1060993,0
+IMAX.US,D,20260210,000000,36.67,37.29,36.2025,36.49,933348,0
+IMAX.US,D,20260211,000000,36.54,36.9,35.94,36.49,742231,0
+IMAX.US,D,20260212,000000,36.77,36.84,35.31,35.33,676439,0
+IMAX.US,D,20260213,000000,35.2712,36.2911,35.2712,36.08,611394,0
+IMAX.US,D,20260217,000000,36.11,38.3,36.05,37.86,1093068,0
+IMAX.US,D,20260218,000000,37.83,38.48,37.5,37.8,968510,0
diff --git a/daily/us/nyse stocks/1/irab.us.txt b/daily/us/nyse stocks/1/irab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nyse stocks/1/jdvl.us.txt b/daily/us/nyse stocks/1/jdvl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19bc913d21780bd5a6c8f3edbc6427a951181dd3
--- /dev/null
+++ b/daily/us/nyse stocks/1/jdvl.us.txt	
@@ -0,0 +1,73 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JDVL.US,D,20250807,000000,24.9144,24.9144,24.9144,24.9144,752587,0
+JDVL.US,D,20250808,000000,24.91,24.95,24.8853,24.8853,9096,0
+JDVL.US,D,20250811,000000,25,25,24.9852,24.9852,208,0
+JDVL.US,D,20250812,000000,25.1014,25.3237,25.1014,25.3237,832,0
+JDVL.US,D,20250813,000000,25.4,25.4569,25.4,25.4569,134,0
+JDVL.US,D,20250814,000000,25.3705,25.4237,25.3705,25.4237,9779,0
+JDVL.US,D,20250815,000000,25.2635,25.5,25.2053,25.2053,6322,0
+JDVL.US,D,20250819,000000,25.38,25.38,25.2738,25.2738,2086,0
+JDVL.US,D,20250821,000000,25.31,25.31,25.2811,25.2811,302,0
+JDVL.US,D,20250822,000000,25.68,25.785,25.68,25.785,268,0
+JDVL.US,D,20250825,000000,25.7,25.7,25.6301,25.6301,474,0
+JDVL.US,D,20250829,000000,25.72,25.7743,25.72,25.7707,200,0
+JDVL.US,D,20250902,000000,25.55,25.6424,25.55,25.6424,100,0
+JDVL.US,D,20250903,000000,25.63,25.63,25.5828,25.5828,300,0
+JDVL.US,D,20250905,000000,25.76,25.76,25.6877,25.6877,200,0
+JDVL.US,D,20250908,000000,25.72,25.7425,25.7,25.7425,207,0
+JDVL.US,D,20250909,000000,25.78,25.8374,25.78,25.8374,100,0
+JDVL.US,D,20250910,000000,26.17,26.17,26.07,26.0714,201,0
+JDVL.US,D,20250912,000000,26.3,26.3,26.2486,26.2486,200,0
+JDVL.US,D,20250915,000000,26.3,26.3,26.2303,26.2303,100,0
+JDVL.US,D,20250916,000000,26.21,26.21,26.2038,26.2038,102,0
+JDVL.US,D,20250917,000000,26.29,26.29,26.2466,26.2466,134,0
+JDVL.US,D,20250918,000000,26.42,26.42,26.4062,26.4062,160,0
+JDVL.US,D,20250923,000000,26.76,26.76,26.6127,26.6127,1602,0
+JDVL.US,D,20251008,000000,26.528,26.528,26.5277,26.5277,247,0
+JDVL.US,D,20251009,000000,26.45,26.45,26.351,26.351,103,0
+JDVL.US,D,20251010,000000,25.94,25.94,25.8506,25.8506,103,0
+JDVL.US,D,20251117,000000,26.3,26.3212,26.286,26.3212,811,0
+JDVL.US,D,20251201,000000,27.0432,27.1099,26.9163,26.9163,13953,0
+JDVL.US,D,20251202,000000,26.93,26.96,26.88,26.9032,505,0
+JDVL.US,D,20251203,000000,27.1,27.17,27.0999,27.115,36698,0
+JDVL.US,D,20251204,000000,27.16,27.16,27.12,27.1433,11093,0
+JDVL.US,D,20251205,000000,27.26,27.26,27.1288,27.1288,303,0
+JDVL.US,D,20251208,000000,27.24,27.24,27.1658,27.1658,631,0
+JDVL.US,D,20251209,000000,27.32,27.32,27.0714,27.0714,475,0
+JDVL.US,D,20251210,000000,27.32,27.4213,27.32,27.4213,5755,0
+JDVL.US,D,20251211,000000,27.618,27.618,27.5971,27.5971,575,0
+JDVL.US,D,20251212,000000,27.52,27.52,27.3468,27.3468,639,0
+JDVL.US,D,20251215,000000,27.45,27.45,27.3827,27.3827,301,0
+JDVL.US,D,20251216,000000,27.24,27.24,27.1994,27.1994,106,0
+JDVL.US,D,20251217,000000,27.24,27.24,27.0145,27.0145,131,0
+JDVL.US,D,20251218,000000,27.34,27.34,27.1378,27.1378,130,0
+JDVL.US,D,20251226,000000,27.8999,28.08,27.79,27.8206,20513,0
+JDVL.US,D,20251229,000000,27.22,27.23,27.206,27.206,2113,0
+JDVL.US,D,20251230,000000,27.25,27.25,27.19,27.19,2257,0
+JDVL.US,D,20251231,000000,27.14,27.14,26.9608,26.9608,490,0
+JDVL.US,D,20260102,000000,27.12,27.26,27.12,27.24,1077,0
+JDVL.US,D,20260105,000000,27.5699,27.5699,27.5498,27.5498,190,0
+JDVL.US,D,20260106,000000,27.88,28.0719,27.8799,28.0719,1133,0
+JDVL.US,D,20260108,000000,27.85,27.8524,27.85,27.8524,31441,0
+JDVL.US,D,20260112,000000,28.09,28.1556,28.09,28.1556,1886,0
+JDVL.US,D,20260113,000000,28.14,28.14,28.06,28.088,211,0
+JDVL.US,D,20260114,000000,28.01,28.0881,28.01,28.0881,300,0
+JDVL.US,D,20260115,000000,28.38,28.38,28.2955,28.2955,459,0
+JDVL.US,D,20260116,000000,28.38,28.46,28.38,28.4289,12339,0
+JDVL.US,D,20260120,000000,28.2,28.2,27.9496,27.9496,142,0
+JDVL.US,D,20260121,000000,28.38,28.4,28.2912,28.2912,432,0
+JDVL.US,D,20260122,000000,28.51,28.56,28.4338,28.4338,301,0
+JDVL.US,D,20260123,000000,28.36,28.36,28.3433,28.3433,100,0
+JDVL.US,D,20260126,000000,28.5,28.5,28.4488,28.4488,103,0
+JDVL.US,D,20260128,000000,28.78,28.78,28.7777,28.7777,109,0
+JDVL.US,D,20260129,000000,28.94,28.9731,28.86,28.9731,28951,0
+JDVL.US,D,20260130,000000,28.78,28.78,28.6374,28.6374,265,0
+JDVL.US,D,20260202,000000,28.89,28.89,28.855,28.8668,1850,0
+JDVL.US,D,20260203,000000,29.05,29.05,28.71,28.8631,301,0
+JDVL.US,D,20260204,000000,28.76,28.76,28.45,28.65,2110,0
+JDVL.US,D,20260205,000000,28.42,28.51,28.33,28.3474,1724,0
+JDVL.US,D,20260209,000000,29.1,29.1,29.0652,29.0652,101,0
+JDVL.US,D,20260210,000000,29.14,29.14,28.938,28.938,120,0
+JDVL.US,D,20260211,000000,29.07,29.1166,29.04,29.1166,17133278,0
+JDVL.US,D,20260212,000000,29.18,29.18,28.58,28.62,471,0
+JDVL.US,D,20260213,000000,28.76,28.92,28.76,28.92,266,0
diff --git a/daily/us/nyse stocks/1/jflx.us.txt b/daily/us/nyse stocks/1/jflx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc89dd0e264d05f16deb9a81bf89413f2dcfa420
--- /dev/null
+++ b/daily/us/nyse stocks/1/jflx.us.txt	
@@ -0,0 +1,99 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JFLX.US,D,20250929,000000,50.18,50.5,50.01,50.2243,19819,0
+JFLX.US,D,20250930,000000,50.2,50.39,50.02,50.215,107128,0
+JFLX.US,D,20251001,000000,50.245,50.45,50.08,50.35,178570,0
+JFLX.US,D,20251002,000000,50.2604,50.3593,50.1301,50.325,35097,0
+JFLX.US,D,20251003,000000,50.31,50.36,50.18,50.305,41029,0
+JFLX.US,D,20251006,000000,50.23,50.45,50.21,50.275,63710,0
+JFLX.US,D,20251007,000000,50.27,50.295,50.15,50.25,146889,0
+JFLX.US,D,20251008,000000,50.21,50.32,50.05,50.2303,77375,0
+JFLX.US,D,20251009,000000,50.1917,50.275,50.15,50.2,58588,0
+JFLX.US,D,20251010,000000,50.2691,50.2691,50.07,50.0893,33643,0
+JFLX.US,D,20251013,000000,50.15,50.265,50.12,50.21,35982,0
+JFLX.US,D,20251014,000000,50.1628,50.44,50.1506,50.295,63124,0
+JFLX.US,D,20251015,000000,50.38,50.44,50.33,50.3888,35338,0
+JFLX.US,D,20251016,000000,50.41,50.48,50.32,50.4,317925,0
+JFLX.US,D,20251017,000000,50.39,50.4299,50.35,50.42,46642,0
+JFLX.US,D,20251020,000000,50.4613,50.51,50.46,50.505,54325,0
+JFLX.US,D,20251021,000000,50.5229,50.54,50.45,50.49,37068,0
+JFLX.US,D,20251022,000000,50.5229,50.5229,50.42,50.475,36233,0
+JFLX.US,D,20251023,000000,50.48,50.5397,50.44,50.515,83862,0
+JFLX.US,D,20251024,000000,50.57,50.6,50.5001,50.565,85927,0
+JFLX.US,D,20251027,000000,50.57,50.59,50.56,50.59,49502,0
+JFLX.US,D,20251028,000000,50.635,50.68,50.6,50.632,41408,0
+JFLX.US,D,20251029,000000,50.6243,50.63,50.51,50.54,26082,0
+JFLX.US,D,20251030,000000,50.4793,50.5299,50.38,50.463,177557,0
+JFLX.US,D,20251031,000000,50.4832,50.4987,50.39,50.46,179409,0
+JFLX.US,D,20251103,000000,50.27,50.28,50.21,50.275,56670,0
+JFLX.US,D,20251104,000000,50.255,50.28,50.22,50.23,68939,0
+JFLX.US,D,20251105,000000,50.261,50.29,50.24,50.26,26388,0
+JFLX.US,D,20251106,000000,50.29,50.32,50.269,50.3,47214,0
+JFLX.US,D,20251107,000000,50.2598,50.33,50.2407,50.315,40640,0
+JFLX.US,D,20251110,000000,50.331,50.39,50.3211,50.385,38594,0
+JFLX.US,D,20251111,000000,50.35,50.3999,50.34,50.385,35186,0
+JFLX.US,D,20251112,000000,50.39,50.44,50.38,50.395,25761,0
+JFLX.US,D,20251113,000000,50.34,50.36,50.25,50.305,108153,0
+JFLX.US,D,20251114,000000,50.2767,50.301,50.24,50.27,39151,0
+JFLX.US,D,20251117,000000,50.24,50.63,50.185,50.205,36884,0
+JFLX.US,D,20251118,000000,50.23,50.57,50.2,50.2499,33423,0
+JFLX.US,D,20251119,000000,50.26,50.28,50.21,50.2425,35801,0
+JFLX.US,D,20251120,000000,50.3,50.44,50.15,50.181,322646,0
+JFLX.US,D,20251121,000000,50.27,50.32,50.19,50.2696,121726,0
+JFLX.US,D,20251124,000000,50.31,50.38,50.28,50.341,47815,0
+JFLX.US,D,20251125,000000,50.36,50.4536,50.34,50.39,114034,0
+JFLX.US,D,20251126,000000,50.449,50.5,50.43,50.455,68766,0
+JFLX.US,D,20251128,000000,50.5,50.55,50.5,50.5311,15391,0
+JFLX.US,D,20251201,000000,50.2214,50.28,50.13,50.207,124902,0
+JFLX.US,D,20251202,000000,50.2481,50.32,50.24,50.3069,54538,0
+JFLX.US,D,20251203,000000,50.31,50.389,50.3071,50.355,52647,0
+JFLX.US,D,20251204,000000,50.33,50.34,50.3,50.34,48440,0
+JFLX.US,D,20251205,000000,50.31,50.3576,50.25,50.28,29712,0
+JFLX.US,D,20251208,000000,50.27,50.27,50.2,50.2292,32725,0
+JFLX.US,D,20251209,000000,50.19,50.2,50.12,50.1651,44013,0
+JFLX.US,D,20251210,000000,50.16,50.502,50.14,50.33,462604,0
+JFLX.US,D,20251211,000000,50.2471,50.29,50.2374,50.24,96969,0
+JFLX.US,D,20251212,000000,50.21,50.57,50.19,50.25,104907,0
+JFLX.US,D,20251215,000000,50.28,50.32,50.26,50.2695,222993,0
+JFLX.US,D,20251216,000000,50.24,50.295,50.23,50.28,148856,0
+JFLX.US,D,20251217,000000,50.2796,50.33,50.2401,50.28,333697,0
+JFLX.US,D,20251218,000000,50.35,50.61,50.3,50.35,93568,0
+JFLX.US,D,20251219,000000,50.35,50.46,50.35,50.3692,93989,0
+JFLX.US,D,20251222,000000,50.37,50.66,50.33,50.36,61368,0
+JFLX.US,D,20251223,000000,50.3399,50.5699,50.32,50.385,88711,0
+JFLX.US,D,20251224,000000,50.4,50.44,50.38,50.4333,32384,0
+JFLX.US,D,20251226,000000,50.46,50.505,50.4301,50.49,27335,0
+JFLX.US,D,20251229,000000,50.48,50.505,50.46,50.491,30475,0
+JFLX.US,D,20251230,000000,50.4792,50.53,50.45,50.4942,64244,0
+JFLX.US,D,20251231,000000,50.24,50.31,50.2145,50.22,32267,0
+JFLX.US,D,20260102,000000,50.26,50.28,50.24,50.265,32947,0
+JFLX.US,D,20260105,000000,50.3001,50.401,50.3001,50.38,42806,0
+JFLX.US,D,20260106,000000,50.3497,50.3799,50.28,50.37,55439,0
+JFLX.US,D,20260107,000000,50.43,50.43,50.33,50.39,33350,0
+JFLX.US,D,20260108,000000,50.34,50.53,50.32,50.38,235704,0
+JFLX.US,D,20260109,000000,50.38,50.47,50.367,50.43,70202,0
+JFLX.US,D,20260112,000000,50.4538,50.53,50.45,50.47,63837,0
+JFLX.US,D,20260113,000000,50.48,50.53,50.4401,50.52,62441,0
+JFLX.US,D,20260114,000000,50.49,50.53,50.48,50.505,85316,0
+JFLX.US,D,20260115,000000,50.53,50.56,50.5001,50.51,46684,0
+JFLX.US,D,20260116,000000,50.5,50.55,50.441,50.505,41050,0
+JFLX.US,D,20260120,000000,50.37,50.4699,50.34,50.4137,72845,0
+JFLX.US,D,20260121,000000,50.42,50.52,50.15,50.51,61555,0
+JFLX.US,D,20260122,000000,50.51,50.54,50.48,50.51,64718,0
+JFLX.US,D,20260123,000000,50.51,50.57,50.47,50.57,55487,0
+JFLX.US,D,20260126,000000,50.59,50.63,50.57,50.59,74418,0
+JFLX.US,D,20260127,000000,50.6,50.628,50.57,50.6,72387,0
+JFLX.US,D,20260128,000000,50.66,50.75,50.62,50.6632,48125,0
+JFLX.US,D,20260129,000000,50.65,50.7,50.6013,50.6801,48800,0
+JFLX.US,D,20260130,000000,50.67,50.72,50.4,50.56,64753,0
+JFLX.US,D,20260202,000000,50.44,50.6,50.44,50.4651,51766,0
+JFLX.US,D,20260203,000000,50.4202,50.75,50.395,50.47,276989,0
+JFLX.US,D,20260204,000000,50.415,50.46,50.4,50.42,41821,0
+JFLX.US,D,20260205,000000,50.4001,50.46,50.4,50.4526,156503,0
+JFLX.US,D,20260206,000000,50.47,50.6,50.46,50.5699,76792,0
+JFLX.US,D,20260209,000000,50.54,50.63,50.5237,50.6195,60137,0
+JFLX.US,D,20260210,000000,50.64,50.78,50.63,50.65,132809,0
+JFLX.US,D,20260211,000000,50.63,50.67,50.59,50.64,62335,0
+JFLX.US,D,20260212,000000,50.65,50.69,50.63,50.63,44565,0
+JFLX.US,D,20260213,000000,50.68,50.82,50.6762,50.7451,44288,0
+JFLX.US,D,20260217,000000,50.74,50.81,50.71,50.7906,56945,0
+JFLX.US,D,20260218,000000,50.75,50.8,50.75,50.77,57054,0
diff --git a/daily/us/nyse stocks/1/jmtg.us.txt b/daily/us/nyse stocks/1/jmtg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f8993b70d893fcf531ca58c6ee02b62ca0302911
--- /dev/null
+++ b/daily/us/nyse stocks/1/jmtg.us.txt	
@@ -0,0 +1,161 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JMTG.US,D,20250701,000000,50.215,50.39,50.1,50.3,1402035,0
+JMTG.US,D,20250702,000000,50.06,50.25,49.9,50.21,508377,0
+JMTG.US,D,20250703,000000,50.0305,50.06,49.87,49.93,319888,0
+JMTG.US,D,20250707,000000,49.9599,49.9673,49.72,49.87,360343,0
+JMTG.US,D,20250708,000000,49.799,49.86,49.69,49.86,245221,0
+JMTG.US,D,20250709,000000,49.9416,50.07,49.811,49.99,472043,0
+JMTG.US,D,20250710,000000,49.99,50.0268,49.89,49.95,288169,0
+JMTG.US,D,20250711,000000,49.8671,49.9099,49.77,49.86,232756,0
+JMTG.US,D,20250714,000000,49.84,49.95,49.68,49.86,248420,0
+JMTG.US,D,20250715,000000,49.87,49.88,49.63,49.68,192325,0
+JMTG.US,D,20250716,000000,49.74,49.81,49.68,49.79,203039,0
+JMTG.US,D,20250717,000000,49.82,49.94,49.6101,49.68,1390455,0
+JMTG.US,D,20250718,000000,49.74,49.95,49.7101,49.73,285622,0
+JMTG.US,D,20250721,000000,49.86,49.97,49.85,49.86,264914,0
+JMTG.US,D,20250722,000000,49.918,50.02,49.91,49.98,237639,0
+JMTG.US,D,20250723,000000,49.92,50.04,49.84,49.85,1415944,0
+JMTG.US,D,20250724,000000,49.73,49.91,49.71,49.85,445537,0
+JMTG.US,D,20250725,000000,49.8,49.87,49.7614,49.86,173152,0
+JMTG.US,D,20250728,000000,49.7875,49.86,49.7132,49.81,314392,0
+JMTG.US,D,20250729,000000,49.842,50.0394,49.84,50.01,550218,0
+JMTG.US,D,20250730,000000,49.9259,50.06,49.89,49.93,269674,0
+JMTG.US,D,20250731,000000,49.99,50.04,49.93,49.93,202252,0
+JMTG.US,D,20250801,000000,50.06,50.22,50.03,50.21,204362,0
+JMTG.US,D,20250804,000000,50.255,50.3,50.07,50.27,451567,0
+JMTG.US,D,20250805,000000,50.22,50.34,50.2004,50.3,213667,0
+JMTG.US,D,20250806,000000,50.21,50.2981,50.08,50.27,171766,0
+JMTG.US,D,20250807,000000,50.28,50.358,49.95,50.2,235407,0
+JMTG.US,D,20250808,000000,50.16,50.31,50.107,50.12,249512,0
+JMTG.US,D,20250811,000000,50.19,50.23,50.14,50.15,242389,0
+JMTG.US,D,20250812,000000,50.115,50.17,49.97,50.15,667927,0
+JMTG.US,D,20250813,000000,50.28,50.33,50.2,50.32,370558,0
+JMTG.US,D,20250814,000000,50.27,50.3,50.17,50.2,277503,0
+JMTG.US,D,20250815,000000,50.161,50.2,50.07,50.13,276712,0
+JMTG.US,D,20250818,000000,50.13,50.13,50.03,50.09,267964,0
+JMTG.US,D,20250819,000000,50.1241,50.21,50.11,50.14,232729,0
+JMTG.US,D,20250820,000000,50.165,50.265,50.13,50.23,229863,0
+JMTG.US,D,20250821,000000,50.14,50.29,50.07,50.24,1557407,0
+JMTG.US,D,20250822,000000,50.34,50.49,50.28,50.44,389863,0
+JMTG.US,D,20250825,000000,50.41,50.4654,50.3509,50.44,200122,0
+JMTG.US,D,20250826,000000,50.4199,50.5199,50.3802,50.47,360180,0
+JMTG.US,D,20250827,000000,50.435,50.58,50.4101,50.56,218774,0
+JMTG.US,D,20250828,000000,50.5414,50.6475,50.5109,50.63,185702,0
+JMTG.US,D,20250829,000000,50.55,50.675,50.52,50.64,231810,0
+JMTG.US,D,20250902,000000,50.3124,50.47,50.3083,50.39,264829,0
+JMTG.US,D,20250903,000000,50.33,50.57,50.32,50.51,260314,0
+JMTG.US,D,20250904,000000,50.57,50.71,50.5418,50.67,306827,0
+JMTG.US,D,20250905,000000,50.91,50.95,50.87,50.91,234014,0
+JMTG.US,D,20250908,000000,51.03,51.1,50.91,51.09,218695,0
+JMTG.US,D,20250909,000000,51.1,51.11,50.96,50.99,370545,0
+JMTG.US,D,20250910,000000,51.0657,51.1469,51.039,51.09,264671,0
+JMTG.US,D,20250911,000000,51.16,51.235,51.14,51.18,298384,0
+JMTG.US,D,20250912,000000,51.11,51.16,51.0221,51.16,205167,0
+JMTG.US,D,20250915,000000,51.2177,51.27,51.1707,51.26,247022,0
+JMTG.US,D,20250916,000000,51.27,51.3001,51.15,51.25,375007,0
+JMTG.US,D,20250917,000000,51.3,51.39,51.16,51.16,249107,0
+JMTG.US,D,20250918,000000,50.9989,51.0923,50.94,50.98,383503,0
+JMTG.US,D,20250919,000000,51,51.04,50.9619,51.03,283110,0
+JMTG.US,D,20250922,000000,51,51,50.91,50.92,300400,0
+JMTG.US,D,20250923,000000,50.99,51.19,50.92,51.06,478058,0
+JMTG.US,D,20250924,000000,51.0127,51.02,50.97,50.99,199687,0
+JMTG.US,D,20250925,000000,50.9,50.93,50.83,50.89,265534,0
+JMTG.US,D,20250926,000000,50.88,50.95,50.77,50.86,222217,0
+JMTG.US,D,20250929,000000,50.8809,51.05,50.86,51.04,287251,0
+JMTG.US,D,20250930,000000,51.04,51.105,50.97,51,229232,0
+JMTG.US,D,20251001,000000,50.96,50.9817,50.79,50.92,254334,0
+JMTG.US,D,20251002,000000,50.9201,51.05,50.905,51.05,1471480,0
+JMTG.US,D,20251003,000000,51.0194,51.165,50.955,50.97,682475,0
+JMTG.US,D,20251006,000000,50.87,50.93,50.84,50.85,304176,0
+JMTG.US,D,20251007,000000,50.9,50.9781,50.8892,50.94,303347,0
+JMTG.US,D,20251008,000000,51.03,51.03,50.9201,50.97,342608,0
+JMTG.US,D,20251009,000000,50.95,50.9689,50.8,50.92,434798,0
+JMTG.US,D,20251010,000000,51.04,51.15,51,51.09,291704,0
+JMTG.US,D,20251013,000000,51.1,51.18,51.0641,51.18,210561,0
+JMTG.US,D,20251014,000000,51.2,51.26,51.145,51.21,371954,0
+JMTG.US,D,20251015,000000,51.25,51.34,51.24,51.28,923604,0
+JMTG.US,D,20251016,000000,51.24,51.47,51.24,51.42,303105,0
+JMTG.US,D,20251017,000000,51.4225,51.45,51.36,51.45,322641,0
+JMTG.US,D,20251020,000000,51.475,51.52,51.4502,51.51,239852,0
+JMTG.US,D,20251021,000000,51.55,51.6,51.28,51.54,281663,0
+JMTG.US,D,20251022,000000,51.53,51.58,51.496,51.58,274689,0
+JMTG.US,D,20251023,000000,51.49,51.5199,51.16,51.46,353849,0
+JMTG.US,D,20251024,000000,51.49,51.52,51.4,51.46,512104,0
+JMTG.US,D,20251027,000000,51.45,51.54,51.41,51.51,236966,0
+JMTG.US,D,20251028,000000,51.52,51.6,51.51,51.56,361806,0
+JMTG.US,D,20251029,000000,51.529,51.55,51.285,51.29,371138,0
+JMTG.US,D,20251030,000000,51.155,51.32,51.15,51.2,245339,0
+JMTG.US,D,20251031,000000,51.2799,51.32,51.22,51.22,260731,0
+JMTG.US,D,20251103,000000,50.977,51.06,50.95,51.06,380956,0
+JMTG.US,D,20251104,000000,51.0397,51.1,51.02,51.06,331780,0
+JMTG.US,D,20251105,000000,51.03,51.05,50.8801,50.93,355808,0
+JMTG.US,D,20251106,000000,51.053,51.115,51.01,51.07,454310,0
+JMTG.US,D,20251107,000000,51.04,51.15,51.04,51.07,278195,0
+JMTG.US,D,20251110,000000,51.0801,51.125,51.07,51.09,231612,0
+JMTG.US,D,20251111,000000,51.1695,51.26,51.1641,51.2,171347,0
+JMTG.US,D,20251112,000000,51.185,51.235,51.17,51.21,312245,0
+JMTG.US,D,20251113,000000,51.145,51.1751,51.08,51.08,405824,0
+JMTG.US,D,20251114,000000,51.14,51.14,51.005,51.02,295894,0
+JMTG.US,D,20251117,000000,51.03,51.0585,51.01,51.03,247423,0
+JMTG.US,D,20251118,000000,51.085,51.14,51.025,51.1,261935,0
+JMTG.US,D,20251119,000000,51.13,51.13,51.02,51.05,449183,0
+JMTG.US,D,20251120,000000,51.115,51.16,51.04,51.09,368138,0
+JMTG.US,D,20251121,000000,51.2461,51.27,51.1655,51.25,348027,0
+JMTG.US,D,20251124,000000,51.33,51.36,51.2641,51.35,252778,0
+JMTG.US,D,20251125,000000,51.36,51.49,51.3511,51.43,379501,0
+JMTG.US,D,20251126,000000,51.41,51.475,51.355,51.47,236249,0
+JMTG.US,D,20251128,000000,51.43,51.44,51.35,51.41,266347,0
+JMTG.US,D,20251201,000000,51.06,51.08,51.03,51.05,545738,0
+JMTG.US,D,20251202,000000,51.06,51.15,51.04,51.15,681878,0
+JMTG.US,D,20251203,000000,51.175,51.21,51.13,51.2,341977,0
+JMTG.US,D,20251204,000000,51.13,51.15,51.0701,51.1,469710,0
+JMTG.US,D,20251205,000000,51.0799,51.09,51.01,51.06,330177,0
+JMTG.US,D,20251208,000000,51.0297,51.0297,50.905,50.96,295285,0
+JMTG.US,D,20251209,000000,51.03,51.031,50.91,50.91,291459,0
+JMTG.US,D,20251210,000000,50.89,51.08,50.875,51.07,288523,0
+JMTG.US,D,20251211,000000,51.18,51.19,51.09,51.11,299981,0
+JMTG.US,D,20251212,000000,50.9699,50.99,50.95,50.96,297969,0
+JMTG.US,D,20251215,000000,51.0314,51.09,51.0034,51.04,406469,0
+JMTG.US,D,20251216,000000,51.02,51.14,51.01,51.12,392267,0
+JMTG.US,D,20251217,000000,51.11,51.16,51.0942,51.16,341013,0
+JMTG.US,D,20251218,000000,51.231,51.2667,51.2045,51.26,354773,0
+JMTG.US,D,20251219,000000,51.195,51.25,51.1717,51.18,389313,0
+JMTG.US,D,20251222,000000,51.16,51.21,51.15,51.21,405963,0
+JMTG.US,D,20251223,000000,51.0401,51.17,51.04,51.15,487221,0
+JMTG.US,D,20251224,000000,51.191,51.28,51.175,51.28,220093,0
+JMTG.US,D,20251226,000000,51.2997,51.31,51.24,51.25,185986,0
+JMTG.US,D,20251229,000000,51.32,51.3382,51.28,51.33,220612,0
+JMTG.US,D,20251230,000000,51.29,51.33,51.255,51.32,430478,0
+JMTG.US,D,20251231,000000,51.08,51.15,51.02,51.06,258296,0
+JMTG.US,D,20260102,000000,51.07,51.07,50.93,50.98,328347,0
+JMTG.US,D,20260105,000000,51.02,51.1,51.0131,51.08,460156,0
+JMTG.US,D,20260106,000000,51.0114,51.08,50.9833,51.08,574959,0
+JMTG.US,D,20260107,000000,51.1399,51.16,51.07,51.14,597942,0
+JMTG.US,D,20260108,000000,51.07,51.0984,51.05,51.05,297934,0
+JMTG.US,D,20260109,000000,51.155,51.32,51.09,51.21,1796914,0
+JMTG.US,D,20260112,000000,51.21,51.28,51.1901,51.2,401550,0
+JMTG.US,D,20260113,000000,51.3,51.3,51.205,51.23,319614,0
+JMTG.US,D,20260114,000000,51.28,51.375,51.24,51.32,1663122,0
+JMTG.US,D,20260115,000000,51.325,51.36,51.25,51.25,757979,0
+JMTG.US,D,20260116,000000,51.27,51.28,51.15,51.16,502314,0
+JMTG.US,D,20260120,000000,51.02,51.08,50.98,51,387530,0
+JMTG.US,D,20260121,000000,51.0573,51.15,51,51.15,551156,0
+JMTG.US,D,20260122,000000,51.06,51.14,51.0439,51.1,366979,0
+JMTG.US,D,20260123,000000,51.12,51.19,51.105,51.14,506438,0
+JMTG.US,D,20260126,000000,51.215,51.25,51.19,51.24,306896,0
+JMTG.US,D,20260127,000000,51.27,51.31,51.225,51.23,363058,0
+JMTG.US,D,20260128,000000,51.2242,51.27,51.185,51.25,413102,0
+JMTG.US,D,20260129,000000,51.21,51.2959,51.2,51.27,417325,0
+JMTG.US,D,20260130,000000,51.27,51.298,51.115,51.12,1314445,0
+JMTG.US,D,20260202,000000,50.9702,50.98,50.8845,50.92,304973,0
+JMTG.US,D,20260203,000000,50.885,50.9555,50.82,50.92,352091,0
+JMTG.US,D,20260204,000000,50.93,50.975,50.8601,50.89,1074918,0
+JMTG.US,D,20260205,000000,50.99,51.14,50.98,51.12,527905,0
+JMTG.US,D,20260206,000000,51.16,51.21,51.11,51.2,315126,0
+JMTG.US,D,20260209,000000,51.155,51.22,51.145,51.22,335225,0
+JMTG.US,D,20260210,000000,51.3,51.37,51.3,51.35,377449,0
+JMTG.US,D,20260211,000000,51.255,51.42,51.255,51.35,376582,0
+JMTG.US,D,20260212,000000,51.42,51.59,51.4,51.59,275057,0
+JMTG.US,D,20260213,000000,51.685,51.72,51.655,51.72,504044,0
+JMTG.US,D,20260217,000000,51.695,51.7262,51.665,51.69,302192,0
+JMTG.US,D,20260218,000000,51.64,51.69,51.62,51.645,241245,0
diff --git a/daily/us/nyse stocks/1/jpc.us.txt b/daily/us/nyse stocks/1/jpc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..55fee4cefcc20e178a342c54e7c993b858f533a2
--- /dev/null
+++ b/daily/us/nyse stocks/1/jpc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JPC.US,D,20050225,000000,5.54442,5.56012,5.5238,5.56012,389908.59364189,0
+JPC.US,D,20050228,000000,5.59887,5.60928,5.57023,5.595,464912.94047819,0
+JPC.US,D,20050301,000000,5.61437,5.61437,5.57023,5.5914,493423.87805506,0
+JPC.US,D,20050302,000000,5.58223,5.58223,5.54442,5.56351,617493.73149435,0
+JPC.US,D,20050303,000000,5.57504,5.57504,5.48891,5.50923,549939.16002311,0
+JPC.US,D,20050304,000000,5.47406,5.48891,5.41138,5.48579,645493.84546227,0
+JPC.US,D,20050307,000000,5.47406,5.50404,5.47029,5.48891,504985.62483117,0
+JPC.US,D,20050308,000000,5.47406,5.50923,5.47029,5.50054,408926.46141795,0
+JPC.US,D,20050309,000000,5.48891,5.48891,5.37243,5.39264,643433.62933349,0
+JPC.US,D,20050310,000000,5.39264,5.39264,5.31738,5.35322,669378.81520172,0
+JPC.US,D,20050311,000000,5.28288,5.30699,5.22104,5.23626,726404.92077869,0
+JPC.US,D,20050314,000000,5.22908,5.23626,5.10407,5.11958,933429.14397014,0
+JPC.US,D,20050315,000000,5.10407,5.12326,5.05699,5.08005,923410.44407899,0
+JPC.US,D,20050316,000000,5.04961,5.04961,4.97955,4.99155,989683.19730173,0
+JPC.US,D,20050317,000000,4.94456,5.06918,4.92547,5.05699,1074692.4951536,0
+JPC.US,D,20050318,000000,5.07589,5.08005,4.97143,4.99155,629052.30545301,0
+JPC.US,D,20050321,000000,4.96764,4.96764,4.89426,4.90174,800627.69691729,0
+JPC.US,D,20050322,000000,4.89796,4.90174,4.83924,4.85492,885905.6266463,0
+JPC.US,D,20050323,000000,4.8156,4.8156,4.68729,4.7498,1784400.9929215,0
+JPC.US,D,20050324,000000,4.74223,4.80404,4.74223,4.78506,878977.25094833,0
+JPC.US,D,20050328,000000,4.79233,4.80404,4.69127,4.71065,758501.14207044,0
+JPC.US,D,20050329,000000,4.71065,4.79999,4.70297,4.79999,806528.07976249,0
+JPC.US,D,20050330,000000,4.83101,4.92113,4.81956,4.92113,671940.33648708,0
+JPC.US,D,20050331,000000,4.92113,5.01057,4.92113,5.00188,613374.3568426,0
+JPC.US,D,20050401,000000,5.00188,5.00188,4.94456,4.96008,870498.42512467,0
+JPC.US,D,20050404,000000,4.95184,4.99554,4.95184,4.98778,475442.46397827,0
+JPC.US,D,20050405,000000,4.98323,5.01869,4.90967,4.93198,614398.1192721,0
+JPC.US,D,20050406,000000,4.96008,4.99978,4.91725,4.96367,368337.66542697,0
+JPC.US,D,20050407,000000,4.93198,5.02181,4.92547,4.97143,390940.8169179,0
+JPC.US,D,20050408,000000,4.98323,4.99155,4.94456,4.97143,367568.78599905,0
+JPC.US,D,20050411,000000,4.95184,4.96764,4.92547,4.93198,396847.54539801,0
+JPC.US,D,20050412,000000,4.94863,4.95184,4.87847,4.94863,540435.51416414,0
+JPC.US,D,20050413,000000,4.90967,4.92113,4.87383,4.90514,481352.36527583,0
+JPC.US,D,20050414,000000,4.91355,4.91355,4.84311,4.89426,427922.1194719,0
+JPC.US,D,20050415,000000,4.8588,4.88216,4.79999,4.81956,508074.89141852,0
+JPC.US,D,20050418,000000,4.79233,4.83924,4.78062,4.81191,499082.06916851,0
+JPC.US,D,20050419,000000,4.81191,4.88981,4.81191,4.8277,566380.70003236,0
+JPC.US,D,20050420,000000,4.82401,4.83554,4.78865,4.8156,487780.49342304,0
+JPC.US,D,20050421,000000,4.83554,4.84727,4.78062,4.79999,442829.07344272,0
+JPC.US,D,20050422,000000,4.79233,4.8277,4.77324,4.8277,734621.46036007,0
+JPC.US,D,20050425,000000,4.81191,4.84311,4.80404,4.83101,535290.26187127,0
+JPC.US,D,20050426,000000,4.81956,4.84727,4.8082,4.84727,566380.70003236,0
+JPC.US,D,20050427,000000,4.85076,4.89426,4.83101,4.89426,486488.09911638,0
+JPC.US,D,20050428,000000,4.90174,4.94456,4.88216,4.94456,516545.25639564,0
+JPC.US,D,20050429,000000,4.97143,4.99155,4.91725,4.94456,490599.0129216,0
+JPC.US,D,20050502,000000,4.95184,4.95184,4.91725,4.92885,461835.30755482,0
+JPC.US,D,20050503,000000,4.92113,4.97955,4.91725,4.96764,463640.64068203,0
+JPC.US,D,20050504,000000,5.00611,5.03694,4.95582,5.02655,535557.83614263,0
+JPC.US,D,20050505,000000,5.00188,5.04961,5.00188,5.02181,588204.39603721,0
+JPC.US,D,20050506,000000,5.00611,5.03419,4.97955,5.00611,378612.3059255,0
+JPC.US,D,20050509,000000,5.01425,5.03694,4.99155,5.02181,421245.45395802,0
+JPC.US,D,20050510,000000,5.02993,5.04961,5.01057,5.04961,453099.48351796,0
+JPC.US,D,20050511,000000,5.03419,5.03419,4.97567,5.01425,423298.26684609,0
+JPC.US,D,20050512,000000,5.01425,5.01869,4.99155,5.01425,262517.85794164,0
+JPC.US,D,20050513,000000,5.02181,5.03694,4.98323,5.01057,442565.72959464,0
+JPC.US,D,20050516,000000,4.99155,5.00611,4.94863,4.99155,439231.09845807,0
+JPC.US,D,20050517,000000,4.97143,4.99978,4.94863,4.97955,451297.32320821,0
+JPC.US,D,20050518,000000,4.97955,5.03694,4.97143,4.99155,580241.68185159,0
+JPC.US,D,20050519,000000,4.99155,5.00188,4.97143,4.97567,384774.97501297,0
+JPC.US,D,20050520,000000,4.97143,5.02181,4.97143,5.01869,408152.29396094,0
+JPC.US,D,20050523,000000,5.02655,5.04961,5.01057,5.03694,530154.52803074,0
+JPC.US,D,20050524,000000,5.04961,5.06097,5.02655,5.04564,422535.73305305,0
+JPC.US,D,20050525,000000,5.03694,5.06097,5.01869,5.06097,560722.50891893,0
+JPC.US,D,20050526,000000,5.06512,5.06918,5.03694,5.06918,409939.64778931,0
+JPC.US,D,20050527,000000,5.06918,5.09227,5.05699,5.06918,434087.96137682,0
+JPC.US,D,20050531,000000,5.08421,5.1119,5.07355,5.10784,419709.81031378,0
+JPC.US,D,20050601,000000,5.12326,5.15156,5.1119,5.13481,480579.25542462,0
+JPC.US,D,20050602,000000,5.13112,5.15156,5.10784,5.13927,369874.36667703,0
+JPC.US,D,20050603,000000,5.14729,5.17056,5.09227,5.10784,485719.21968842,0
+JPC.US,D,20050606,000000,5.11958,5.12326,5.06918,5.10784,435895.40971567,0
+JPC.US,D,20050607,000000,5.11958,5.12732,5.10407,5.12732,432038.32130617,0
+JPC.US,D,20050608,000000,5.11494,5.12732,5.08762,5.10407,506529.72932193,0
+JPC.US,D,20050609,000000,5.10784,5.13481,5.09227,5.12326,368593.60603436,0
+JPC.US,D,20050610,000000,5.12326,5.13112,5.09661,5.12732,364996.68865552,0
+JPC.US,D,20050613,000000,5.09661,5.09661,5.02181,5.02181,502664.18006591,0
+JPC.US,D,20050614,000000,5.02181,5.05699,5.02181,5.04564,498827.18616694,0
+JPC.US,D,20050615,000000,5.03694,5.05263,5.01425,5.04961,367055.84717847,0
+JPC.US,D,20050616,000000,5.06512,5.06512,5.01425,5.06512,526299.55483289,0
+JPC.US,D,20050617,000000,5.06097,5.08005,5.02993,5.07589,524500.56734055,0
+JPC.US,D,20050620,000000,5.07589,5.08421,5.04961,5.06918,422271.33159916,0
+JPC.US,D,20050621,000000,5.08005,5.08762,5.07355,5.07589,398387.41946554,0
+JPC.US,D,20050622,000000,5.10011,5.14304,5.09661,5.13112,584099.82786688,0
+JPC.US,D,20050623,000000,5.12326,5.15156,5.11958,5.14729,547377.63873773,0
+JPC.US,D,20050624,000000,5.13112,5.1541,5.1119,5.13927,377066.08622309,0
+JPC.US,D,20050627,000000,5.1541,5.1541,5.08421,5.11958,441787.33171436,0
+JPC.US,D,20050628,000000,5.10011,5.12732,5.09227,5.1119,281015.38365641,0
+JPC.US,D,20050629,000000,5.10407,5.12732,5.09661,5.1119,335706.29559256,0
+JPC.US,D,20050630,000000,5.12732,5.13927,5.08421,5.10407,395813.20691036,0
+JPC.US,D,20050701,000000,5.13481,5.13481,5.09227,5.10011,334169.59434249,0
+JPC.US,D,20050705,000000,5.08762,5.10407,5.07589,5.09227,370912.93558795,0
+JPC.US,D,20050706,000000,5.07589,5.13481,5.07589,5.11958,482898.58497823,0
+JPC.US,D,20050707,000000,5.10011,5.14304,5.09227,5.11494,360637.23748362,0
+JPC.US,D,20050708,000000,5.11958,5.1541,5.1119,5.14729,362944.93337325,0
+JPC.US,D,20050711,000000,5.14729,5.17056,5.13112,5.16231,377317.79640721,0
+JPC.US,D,20050712,000000,5.14729,5.20479,5.14304,5.18956,686836.71439978,0
+JPC.US,D,20050713,000000,5.17056,5.22519,5.13481,5.18956,403269.32791032,0
+JPC.US,D,20050714,000000,5.22104,5.22104,5.17433,5.19703,372184.17777832,0
+JPC.US,D,20050715,000000,5.19703,5.20089,5.16231,5.1784,272529.15459206,0
+JPC.US,D,20050718,000000,5.18956,5.19286,5.16231,5.19286,310793.33300036,0
+JPC.US,D,20050719,000000,5.19286,5.19286,5.16231,5.17433,375523.03933815,0
+JPC.US,D,20050720,000000,5.18595,5.18956,5.15156,5.15156,495740.03479121,0
+JPC.US,D,20050721,000000,5.15156,5.15825,5.10011,5.13112,544019.74027321,0
+JPC.US,D,20050722,000000,5.10407,5.12732,5.09661,5.12326,461069.60094432,0
+JPC.US,D,20050725,000000,5.12326,5.12732,5.10011,5.10784,336738.51886858,0
+JPC.US,D,20050726,000000,5.10784,5.15156,5.10011,5.13112,602081.24194366,0
+JPC.US,D,20050727,000000,5.14729,5.18595,5.14304,5.17056,394790.50208669,0
+JPC.US,D,20050728,000000,5.19286,5.21252,5.1784,5.21252,450268.27274963,0
+JPC.US,D,20050729,000000,5.22519,5.25131,5.2096,5.25131,403269.32791032,0
+JPC.US,D,20050801,000000,5.25933,5.26349,5.22519,5.22519,406352.24886279,0
+JPC.US,D,20050802,000000,5.22519,5.23239,5.18226,5.21252,410215.68290717,0
+JPC.US,D,20050803,000000,5.20089,5.23626,5.19703,5.22519,474933.75558097,0
+JPC.US,D,20050804,000000,5.2096,5.23239,5.18956,5.18956,344705.46347747,0
+JPC.US,D,20050805,000000,5.18595,5.18595,5.14304,5.1541,394275.44805447,0
+JPC.US,D,20050808,000000,5.15156,5.166,5.08762,5.09661,736667.92761324,0
+JPC.US,D,20050809,000000,5.09661,5.1119,5.06512,5.1119,501640.41763643,0
+JPC.US,D,20050810,000000,5.10407,5.15156,5.10407,5.14729,389403.05806204,0
+JPC.US,D,20050811,000000,5.09661,5.1119,5.06097,5.06918,485976.21790161,0
+JPC.US,D,20050812,000000,5.06097,5.08421,5.04564,5.04564,460034.20485085,0
+JPC.US,D,20050815,000000,5.04564,5.04961,5.01425,5.02993,512173.11395397,0
+JPC.US,D,20050816,000000,5.04961,5.06918,5.02993,5.03694,410215.68290717,0
+JPC.US,D,20050817,000000,5.02655,5.03419,5.00611,5.03419,435376.12526021,0
+JPC.US,D,20050818,000000,5.02181,5.04961,5.01869,5.02655,454390.82021883,0
+JPC.US,D,20050819,000000,5.03419,5.04564,5.01057,5.02655,583328.83322731,0
+JPC.US,D,20050822,000000,5.02655,5.03419,5.01425,5.02993,518856.12510272,0
+JPC.US,D,20050823,000000,5.03419,5.03419,5.01425,5.01869,497273.56322383,0
+JPC.US,D,20050824,000000,5.02181,5.05263,5.01425,5.03419,611587.00301424,0
+JPC.US,D,20050825,000000,5.02655,5.04168,5.01425,5.04168,435626.77783851,0
+JPC.US,D,20050826,000000,5.02655,5.08005,5.02181,5.05263,468011.72551789,0
+JPC.US,D,20050829,000000,5.06918,5.07589,5.04961,5.07589,276373.55173176,0
+JPC.US,D,20050830,000000,5.08005,5.10784,5.06512,5.09227,479562.89623585,0
+JPC.US,D,20050831,000000,5.10784,5.12732,5.09661,5.10011,492142.05980656,0
+JPC.US,D,20050901,000000,5.12732,5.13112,5.08762,5.09661,522962.80848467,0
+JPC.US,D,20050902,000000,5.08005,5.11494,5.08005,5.09661,359598.66857272,0
+JPC.US,D,20050906,000000,5.10407,5.10784,5.07355,5.08421,351381.07138551,0
+JPC.US,D,20050907,000000,5.08005,5.08421,5.04168,5.05263,457211.45492903,0
+JPC.US,D,20050908,000000,5.06512,5.08762,5.04564,5.06512,543511.0318759,0
+JPC.US,D,20050909,000000,5.06097,5.08005,5.05263,5.05699,376042.3237936,0
+JPC.US,D,20050912,000000,5.05699,5.09227,5.04961,5.05699,491632.29380343,0
+JPC.US,D,20050913,000000,5.01869,5.03419,4.99978,5.01425,535290.26187127,0
+JPC.US,D,20050914,000000,5.00188,5.01425,4.95184,4.97567,546598.18325165,0
+JPC.US,D,20050915,000000,4.95582,4.97567,4.92885,4.9406,706098.88911922,0
+JPC.US,D,20050916,000000,4.94863,4.95582,4.88981,4.90514,902603.10726293,0
+JPC.US,D,20050919,000000,4.90174,4.91355,4.85076,4.87383,662691.5736297,0
+JPC.US,D,20050920,000000,4.88216,4.88216,4.82401,4.83101,679387.99664053,0
+JPC.US,D,20050921,000000,4.8277,4.87847,4.8277,4.87016,817327.29274555,0
+JPC.US,D,20050922,000000,4.87016,4.89796,4.82401,4.84311,504477.97403968,0
+JPC.US,D,20050923,000000,4.83924,4.84727,4.77324,4.78062,610538.91565097,0
+JPC.US,D,20050926,000000,4.76888,4.78506,4.75763,4.77324,751572.76637245,0
+JPC.US,D,20050927,000000,4.75763,4.77721,4.71837,4.73032,797290.95056908,0
+JPC.US,D,20050928,000000,4.70669,4.8082,4.70297,4.79999,630575.25782747,0
+JPC.US,D,20050929,000000,4.79233,4.81191,4.77324,4.81191,529640.53160434,0
+JPC.US,D,20050930,000000,4.83554,4.83924,4.81191,4.83554,515256.03490643,0
+JPC.US,D,20051003,000000,4.86694,4.87847,4.77721,4.80404,629052.30545301,0
+JPC.US,D,20051004,000000,4.81191,4.8588,4.7964,4.83554,498827.18616694,0
+JPC.US,D,20051005,000000,4.8277,4.84311,4.79233,4.81191,358826.61632731,0
+JPC.US,D,20051006,000000,4.80404,4.8156,4.73032,4.77721,512693.45601522,0
+JPC.US,D,20051007,000000,4.7498,4.78062,4.71065,4.73768,401727.33863118,0
+JPC.US,D,20051010,000000,4.74572,4.78062,4.72652,4.74572,394790.50208669,0
+JPC.US,D,20051011,000000,4.74572,4.76113,4.69881,4.72255,528356.59814422,0
+JPC.US,D,20051012,000000,4.65627,4.67168,4.59376,4.6369,825795.54251104,0
+JPC.US,D,20051013,000000,4.59376,4.61334,4.47322,4.53553,867923.1549637,0
+JPC.US,D,20051014,000000,4.54311,4.59376,4.54311,4.59029,661147.46913893,0
+JPC.US,D,20051017,000000,4.60986,4.60986,4.55509,4.57429,591553.83365521,0
+JPC.US,D,20051018,000000,4.55851,4.62507,4.54726,4.62507,808336.58570716,0
+JPC.US,D,20051019,000000,4.60986,4.62507,4.58222,4.60161,705856.69738745,0
+JPC.US,D,20051020,000000,4.60986,4.61334,4.55509,4.56285,528110.17598919,0
+JPC.US,D,20051021,000000,4.56285,4.62507,4.55509,4.61334,515773.20415025,0
+JPC.US,D,20051024,000000,4.58222,4.64464,4.57816,4.62128,795237.08007519,0
+JPC.US,D,20051025,000000,4.62128,4.63255,4.56285,4.60161,582554.66577028,0
+JPC.US,D,20051026,000000,4.59029,4.59029,4.55133,4.57429,631612.76913257,0
+JPC.US,D,20051027,000000,4.55509,4.57071,4.54726,4.56285,516799.08179139,0
+JPC.US,D,20051028,000000,4.56285,4.59376,4.55509,4.59029,558935.15509057,0
+JPC.US,D,20051031,000000,4.59029,4.62507,4.57816,4.62507,555849.06132067,0
+JPC.US,D,20051101,000000,4.63255,4.64464,4.57816,4.59376,508579.36939255,0
+JPC.US,D,20051102,000000,4.57429,4.61334,4.57071,4.61334,482123.35991541,0
+JPC.US,D,20051103,000000,4.61334,4.6524,4.61334,4.64105,1453043.5724426,0
+JPC.US,D,20051104,000000,4.62507,4.6524,4.60986,4.62924,517829.18985576,0
+JPC.US,D,20051107,000000,4.61732,4.66413,4.61334,4.61732,661409.75538119,0
+JPC.US,D,20051108,000000,4.61732,4.65997,4.61334,4.6524,858169.91413226,0
+JPC.US,D,20051109,000000,4.65997,4.68729,4.64464,4.68368,916727.43293023,0
+JPC.US,D,20051110,000000,4.64853,4.67584,4.63255,4.65627,747728.36923276,0
+JPC.US,D,20051111,000000,4.64105,4.6524,4.59783,4.6057,633923.63783963,0
+JPC.US,D,20051114,000000,4.59376,4.6524,4.59376,4.62128,1474629.307139,0
+JPC.US,D,20051115,000000,4.61334,4.62128,4.59029,4.61334,944214.60807758,0
+JPC.US,D,20051116,000000,4.59783,4.61334,4.59376,4.61334,905945.14164022,0
+JPC.US,D,20051117,000000,4.59783,4.61732,4.58612,4.61334,807824.70449241,0
+JPC.US,D,20051118,000000,4.59376,4.64105,4.59029,4.64105,754906.33990321,0
+JPC.US,D,20051121,000000,4.64105,4.64105,4.58612,4.59783,735135.45678645,0
+JPC.US,D,20051122,000000,4.59376,4.59376,4.53987,4.56655,1052612.8585414,0
+JPC.US,D,20051123,000000,4.58612,4.62924,4.55851,4.61732,786242.14261354,0
+JPC.US,D,20051125,000000,4.61732,4.6524,4.61334,4.64105,262256.62930517,0
+JPC.US,D,20051128,000000,4.64464,4.6524,4.6369,4.64853,612861.41802203,0
+JPC.US,D,20051129,000000,4.64105,4.66781,4.63255,4.64464,669378.81520172,0
+JPC.US,D,20051130,000000,4.6524,4.65627,4.60986,4.64105,666035.72321863,0
+JPC.US,D,20051201,000000,4.6524,4.66413,4.63255,4.6369,558663.35039597,0
+JPC.US,D,20051202,000000,4.63255,4.66781,4.62128,4.65627,791900.33372696,0
+JPC.US,D,20051205,000000,4.61732,4.64464,4.61732,4.6369,1117853.3884882,0
+JPC.US,D,20051206,000000,4.61334,4.62924,4.59376,4.6057,1014848.9276839,0
+JPC.US,D,20051207,000000,4.61732,4.61732,4.59376,4.60986,799857.75988353,0
+JPC.US,D,20051208,000000,4.6057,4.61334,4.59376,4.60986,788558.29934968,0
+JPC.US,D,20051209,000000,4.62128,4.62507,4.58222,4.58612,755430.91238773,0
+JPC.US,D,20051212,000000,4.58222,4.60161,4.57816,4.59029,1019991.0071593,0
+JPC.US,D,20051213,000000,4.54311,4.55509,4.52398,4.55509,1195679.4276404,0
+JPC.US,D,20051214,000000,4.53987,4.57071,4.52749,4.55133,1069569.4525829,0
+JPC.US,D,20051215,000000,4.55133,4.55509,4.52749,4.54311,1063141.3244355,0
+JPC.US,D,20051216,000000,4.53987,4.55851,4.53166,4.55133,908773.17959112,0
+JPC.US,D,20051219,000000,4.55133,4.57071,4.51595,4.51595,913137.91879209,0
+JPC.US,D,20051220,000000,4.48884,4.51199,4.48125,4.48125,1218028.7537356,0
+JPC.US,D,20051221,000000,4.47699,4.51595,4.47699,4.51199,1199016.1739886,0
+JPC.US,D,20051222,000000,4.53553,4.57429,4.50451,4.55133,1312569.1951976,0
+JPC.US,D,20051223,000000,4.56655,4.59783,4.56285,4.58222,887959.49714019,0
+JPC.US,D,20051227,000000,4.59029,4.66413,4.59029,4.62507,2037402.5137343,0
+JPC.US,D,20051228,000000,4.62924,4.64853,4.60986,4.64853,1796983.3293095,0
+JPC.US,D,20051229,000000,4.6369,4.65997,4.61732,4.64464,1737651.6430546,0
+JPC.US,D,20051230,000000,4.67168,4.67168,4.62507,4.65997,1961638.8059224,0
+JPC.US,D,20060103,000000,4.69127,4.74223,4.67991,4.73768,780598.7579815,0
+JPC.US,D,20060104,000000,4.73768,4.78506,4.70669,4.78506,1254247.5224966,0
+JPC.US,D,20060105,000000,4.76888,4.81956,4.76539,4.8082,735645.22278957,0
+JPC.US,D,20060106,000000,4.81956,4.83101,4.7964,4.8156,494195.93030043,0
+JPC.US,D,20060109,000000,4.82401,4.83924,4.81191,4.81191,544790.73491278,0
+JPC.US,D,20060110,000000,4.81191,4.84727,4.81191,4.84727,624161.9361617,0
+JPC.US,D,20060111,000000,4.8277,4.84727,4.8082,4.84311,506267.44307966,0
+JPC.US,D,20060112,000000,4.84727,4.8588,4.83101,4.8588,511155.69715935,0
+JPC.US,D,20060113,000000,4.84311,4.86694,4.84311,4.85492,440008.43873253,0
+JPC.US,D,20060117,000000,4.86229,4.86229,4.8277,4.84727,501896.3582438,0
+JPC.US,D,20060118,000000,4.85076,4.86229,4.83554,4.84727,550449.98363202,0
+JPC.US,D,20060119,000000,4.84727,4.86694,4.83924,4.86229,568688.39592201,0
+JPC.US,D,20060120,000000,4.86229,4.88576,4.85492,4.87016,722024.31749049,0
+JPC.US,D,20060123,000000,4.87016,4.89796,4.87016,4.88981,488795.79500601,0
+JPC.US,D,20060124,000000,4.88576,4.91355,4.87847,4.87847,749252.37921303,0
+JPC.US,D,20060125,000000,4.88216,4.89796,4.8588,4.86694,558663.35039597,0
+JPC.US,D,20060126,000000,4.87016,4.87847,4.8588,4.86694,428955.40035374,0
+JPC.US,D,20060127,000000,4.87383,4.89426,4.8588,4.87847,509344.01839723,0
+JPC.US,D,20060130,000000,4.87383,4.93662,4.85076,4.93662,927517.12746095,0
+JPC.US,D,20060131,000000,4.92547,4.93662,4.88981,4.91725,835044.30536843,0
+JPC.US,D,20060201,000000,4.92113,4.95582,4.91355,4.92547,828121.21769954,0
+JPC.US,D,20060202,000000,4.93662,4.97567,4.91725,4.96008,793173.69112895,0
+JPC.US,D,20060203,000000,4.94863,4.96367,4.91725,4.94863,673997.37979842,0
+JPC.US,D,20060206,000000,4.95582,4.97955,4.92547,4.94456,1146369.6140939,0
+JPC.US,D,20060207,000000,4.9406,4.98323,4.93662,4.94456,1014592.9870765,0
+JPC.US,D,20060208,000000,4.95582,4.96367,4.92547,4.94456,602320.26085798,0
+JPC.US,D,20060209,000000,4.95184,4.97955,4.94863,4.96764,749770.60606268,0
+JPC.US,D,20060210,000000,4.97143,4.98778,4.96367,4.96764,735392.45499964,0
+JPC.US,D,20060213,000000,4.94456,4.96764,4.90174,4.92885,764155.1027606,0
+JPC.US,D,20060214,000000,4.92547,4.94456,4.91355,4.91355,544539.02472867,0
+JPC.US,D,20060215,000000,4.88576,4.90174,4.87016,4.88576,545824.01579462,0
+JPC.US,D,20060216,000000,4.87383,4.92113,4.87383,4.90514,498053.01870992,0
+JPC.US,D,20060217,000000,4.90967,4.94456,4.90967,4.94456,393248.51280754,0
+JPC.US,D,20060221,000000,4.97143,4.97955,4.92885,4.97143,575102.7751936,0
+JPC.US,D,20060222,000000,4.98323,4.98778,4.95184,4.97567,726653.45814535,0
+JPC.US,D,20060223,000000,4.98323,4.98323,4.96008,4.97143,497273.56322383,0
+JPC.US,D,20060224,000000,4.98323,4.98778,4.93198,4.94863,634179.57844704,0
+JPC.US,D,20060227,000000,4.95184,4.96367,4.94456,4.94863,388626.77539338,0
+JPC.US,D,20060228,000000,4.96367,4.97567,4.94863,4.96367,634694.6324792,0
+JPC.US,D,20060301,000000,4.97955,4.97955,4.95184,4.96367,635479.3759944,0
+JPC.US,D,20060302,000000,4.97143,4.98778,4.96367,4.98323,518601.24210114,0
+JPC.US,D,20060303,000000,4.98778,5.00188,4.96367,4.96367,581017.96452023,0
+JPC.US,D,20060306,000000,4.97955,4.98778,4.87847,4.88981,770058.65842327,0
+JPC.US,D,20060307,000000,4.90967,4.90967,4.83101,4.90174,600017.85299743,0
+JPC.US,D,20060308,000000,4.90514,4.90514,4.86694,4.89796,409178.17160207,0
+JPC.US,D,20060309,000000,4.93662,4.93662,4.88981,4.89796,337269.436988,0
+JPC.US,D,20060310,000000,4.89426,4.92113,4.87016,4.87847,485465.3942927,0
+JPC.US,D,20060313,000000,4.87383,4.87847,4.83924,4.84311,319276.38924725,0
+JPC.US,D,20060314,000000,4.85076,4.86229,4.7964,4.8082,479304.84041685,0
+JPC.US,D,20060315,000000,4.79999,4.81956,4.79233,4.7964,454130.64918819,0
+JPC.US,D,20060316,000000,4.78506,4.86694,4.78506,4.84727,437170.88232926,0
+JPC.US,D,20060317,000000,4.86694,4.88216,4.84311,4.87847,397880.82627986,0
+JPC.US,D,20060320,000000,4.87847,4.90967,4.87016,4.87383,403004.92645642,0
+JPC.US,D,20060321,000000,4.87016,4.89796,4.86694,4.87847,491632.29380343,0
+JPC.US,D,20060322,000000,4.89426,4.92885,4.87016,4.92885,385033.03083199,0
+JPC.US,D,20060323,000000,4.93662,4.9406,4.91725,4.92885,365768.74090088,0
+JPC.US,D,20060324,000000,4.92547,4.93662,4.89426,4.91355,465422.70648131,0
+JPC.US,D,20060327,000000,4.92547,4.92547,4.8588,4.87383,383226.64009895,0
+JPC.US,D,20060328,000000,4.8588,4.86694,4.83554,4.83924,469274.50686172,0
+JPC.US,D,20060329,000000,4.85076,4.86694,4.84727,4.85076,372960.46044696,0
+JPC.US,D,20060330,000000,4.86229,4.86229,4.8156,4.81956,419452.81210058,0
+JPC.US,D,20060331,000000,4.82401,4.84311,4.79999,4.81956,666804.60264655,0
+JPC.US,D,20060403,000000,4.83924,4.83924,4.79233,4.79999,438452.70057779,0
+JPC.US,D,20060404,000000,4.78865,4.81191,4.78506,4.79999,470304.61492612,0
+JPC.US,D,20060405,000000,4.79233,4.83101,4.79233,4.8277,418167.82103464,0
+JPC.US,D,20060406,000000,4.83101,4.83924,4.81191,4.82401,375523.03933815,0
+JPC.US,D,20060407,000000,4.83554,4.83554,4.77324,4.77721,573572.41957843,0
+JPC.US,D,20060410,000000,4.76113,4.77324,4.7498,4.76539,583841.77204788,0
+JPC.US,D,20060411,000000,4.71837,4.7498,4.69543,4.72255,491890.34962246,0
+JPC.US,D,20060412,000000,4.71065,4.73032,4.69881,4.71065,421245.45395802,0
+JPC.US,D,20060413,000000,4.69127,4.69881,4.66413,4.66413,370912.93558795,0
+JPC.US,D,20060417,000000,4.66413,4.67584,4.6369,4.65627,531185.69370092,0
+JPC.US,D,20060418,000000,4.65627,4.71452,4.6369,4.71452,630327.77806661,0
+JPC.US,D,20060419,000000,4.69543,4.71452,4.69127,4.69543,438709.69879096,0
+JPC.US,D,20060420,000000,4.67991,4.69881,4.66781,4.67584,370396.82394994,0
+JPC.US,D,20060421,000000,4.68368,4.69881,4.67168,4.68368,393763.56683974,0
+JPC.US,D,20060424,000000,4.67168,4.69543,4.67168,4.69127,548390.82510906,0
+JPC.US,D,20060425,000000,4.69881,4.70297,4.6524,4.67168,525019.85179602,0
+JPC.US,D,20060426,000000,4.69127,4.69881,4.67584,4.68729,453099.48351796,0
+JPC.US,D,20060427,000000,4.68729,4.71065,4.68368,4.69127,507299.66635569,0
+JPC.US,D,20060428,000000,4.71452,4.71837,4.69543,4.71837,360108.43457582,0
+JPC.US,D,20060501,000000,4.75763,4.79999,4.75357,4.78506,760303.30238021,0
+JPC.US,D,20060502,000000,4.78506,4.83554,4.78506,4.8082,819893.04445419,0
+JPC.US,D,20060503,000000,4.8082,4.81191,4.78865,4.8082,553794.13322095,0
+JPC.US,D,20060504,000000,4.81191,4.83101,4.79999,4.83101,408152.29396094,0
+JPC.US,D,20060505,000000,4.83101,4.85492,4.83101,4.84727,489326.71312544,0
+JPC.US,D,20060508,000000,4.85076,4.87016,4.84311,4.87016,450528.44378027,0
+JPC.US,D,20060509,000000,4.87016,4.88216,4.8588,4.87016,602585.71991769,0
+JPC.US,D,20060510,000000,4.87383,4.89426,4.86694,4.87383,437950.33781537,0
+JPC.US,D,20060511,000000,4.86229,4.87847,4.83101,4.83101,631612.76913257,0
+JPC.US,D,20060512,000000,4.84311,4.84727,4.81956,4.84727,387341.78432743,0
+JPC.US,D,20060515,000000,4.79999,4.8277,4.7964,4.8082,411740.75049325,0
+JPC.US,D,20060516,000000,4.84311,4.85076,4.8082,4.83554,355751.09861555,0
+JPC.US,D,20060517,000000,4.83554,4.83554,4.77324,4.77721,402252.96872154,0
+JPC.US,D,20060518,000000,4.78506,4.81191,4.77721,4.7964,416888.11799776,0
+JPC.US,D,20060519,000000,4.78062,4.83924,4.77324,4.83924,351126.18838396,0
+JPC.US,D,20060522,000000,4.7964,4.81191,4.77721,4.81191,431273.67230151,0
+JPC.US,D,20060523,000000,4.8082,4.8277,4.7964,4.8082,469020.68146597,0
+JPC.US,D,20060524,000000,4.82401,4.8277,4.76888,4.77324,434343.9019842,0
+JPC.US,D,20060525,000000,4.77721,4.78865,4.76888,4.78062,413799.90901623,0
+JPC.US,D,20060526,000000,4.79233,4.8156,4.79233,4.81191,385797.67983666,0
+JPC.US,D,20060530,000000,4.80404,4.8156,4.78865,4.79999,458749.2137849,0
+JPC.US,D,20060531,000000,4.8082,4.8082,4.7964,4.8082,376805.91519245,0
+JPC.US,D,20060601,000000,4.8082,4.8277,4.79999,4.8277,353952.11112323,0
+JPC.US,D,20060602,000000,4.83101,4.87016,4.83101,4.87016,328009.04046663,0
+JPC.US,D,20060605,000000,4.87016,4.92885,4.85492,4.85492,593344.36030102,0
+JPC.US,D,20060606,000000,4.87383,4.87383,4.83924,4.83924,372439.06077986,0
+JPC.US,D,20060607,000000,4.85076,4.85076,4.81956,4.82401,575618.88683161,0
+JPC.US,D,20060608,000000,4.8277,4.83924,4.79999,4.81956,454910.10467428,0
+JPC.US,D,20060609,000000,4.81956,4.84311,4.81191,4.83101,347017.38979036,0
+JPC.US,D,20060612,000000,4.84311,4.85076,4.81956,4.82401,332368.49163853,0
+JPC.US,D,20060613,000000,4.76539,4.7964,4.7337,4.74572,470304.61492612,0
+JPC.US,D,20060614,000000,4.74223,4.7498,4.71837,4.72255,461577.2517358,0
+JPC.US,D,20060615,000000,4.7337,4.77324,4.72255,4.76113,409939.64778931,0
+JPC.US,D,20060616,000000,4.76888,4.78506,4.7498,4.75763,308226.5236859,0
+JPC.US,D,20060619,000000,4.76113,4.78062,4.75357,4.75357,327236.98822125,0
+JPC.US,D,20060620,000000,4.77721,4.78865,4.75763,4.77324,545574.42082215,0
+JPC.US,D,20060621,000000,4.7964,4.8082,4.77721,4.80404,495740.03479121,0
+JPC.US,D,20060622,000000,4.78865,4.80404,4.76888,4.77721,426386.47582764,0
+JPC.US,D,20060623,000000,4.78865,4.80404,4.77324,4.78062,305405.88897571,0
+JPC.US,D,20060626,000000,4.77324,4.79233,4.76113,4.76888,433830.96316362,0
+JPC.US,D,20060627,000000,4.76113,4.77721,4.71837,4.73032,433830.96316362,0
+JPC.US,D,20060628,000000,4.75357,4.77721,4.73032,4.77721,606441.75072137,0
+JPC.US,D,20060629,000000,4.78865,4.7964,4.7498,4.76888,491370.00756116,0
+JPC.US,D,20060630,000000,4.76888,4.79233,4.75357,4.78506,492909.88162868,0
+JPC.US,D,20060703,000000,4.8156,4.83924,4.79233,4.81956,316706.40711535,0
+JPC.US,D,20060705,000000,4.8156,4.83101,4.79999,4.83101,382460.93348846,0
+JPC.US,D,20060706,000000,4.83101,4.84727,4.8156,4.83924,559704.0345185,0
+JPC.US,D,20060707,000000,4.85076,4.8588,4.83101,4.83554,458244.73581087,0
+JPC.US,D,20060710,000000,4.85076,4.85492,4.83101,4.83924,521928.46999702,0
+JPC.US,D,20060711,000000,4.85492,4.8588,4.83924,4.85492,465422.70648131,0
+JPC.US,D,20060712,000000,4.83924,4.8588,4.83101,4.8588,531697.57491569,0
+JPC.US,D,20060713,000000,4.84727,4.8588,4.83101,4.85076,383484.69591795,0
+JPC.US,D,20060714,000000,4.85492,4.85492,4.8277,4.85076,371672.29656354,0
+JPC.US,D,20060717,000000,4.84311,4.85076,4.8277,4.85076,455923.29104563,0
+JPC.US,D,20060718,000000,4.84727,4.85076,4.82401,4.84311,401221.80305133,0
+JPC.US,D,20060719,000000,4.84311,4.85076,4.8277,4.85076,391976.21301139,0
+JPC.US,D,20060720,000000,4.84727,4.8588,4.8277,4.84727,529640.53160434,0
+JPC.US,D,20060721,000000,4.83101,4.84727,4.81191,4.84311,624423.16479815,0
+JPC.US,D,20060724,000000,4.83554,4.86694,4.83554,4.86229,499082.06916851,0
+JPC.US,D,20060725,000000,4.86694,4.90967,4.8588,4.89796,633415.98704816,0
+JPC.US,D,20060726,000000,4.92113,4.94456,4.90967,4.9406,929844.91786109,0
+JPC.US,D,20060727,000000,4.96008,4.97955,4.94863,4.97955,628785.78878747,0
+JPC.US,D,20060728,000000,5.01869,5.01869,4.95582,4.97567,721000.55506099,0
+JPC.US,D,20060731,000000,4.99155,4.99155,4.94863,4.97955,541713.1019894,0
+JPC.US,D,20060801,000000,4.98323,5.01425,4.97143,5.01057,661409.75538119,0
+JPC.US,D,20060802,000000,5.04168,5.04168,5.02181,5.04168,577927.64032706,0
+JPC.US,D,20060803,000000,5.04564,5.04961,5.02181,5.04168,410454.70182149,0
+JPC.US,D,20060804,000000,5.04168,5.06918,5.04168,5.06097,416888.11799776,0
+JPC.US,D,20060807,000000,5.07589,5.08762,5.06097,5.06918,630575.25782747,0
+JPC.US,D,20060808,000000,5.08762,5.11958,5.07589,5.11958,581017.96452023,0
+JPC.US,D,20060809,000000,5.12732,5.13112,5.09661,5.12326,955258.12800404,0
+JPC.US,D,20060810,000000,5.13112,5.13112,5.09227,5.11494,525527.50258751,0
+JPC.US,D,20060811,000000,5.10407,5.10784,5.07355,5.09227,482382.47334022,0
+JPC.US,D,20060814,000000,5.09227,5.10407,5.08005,5.08762,528110.17598919,0
+JPC.US,D,20060815,000000,5.10011,5.11494,5.07589,5.09661,610811.7779514,0
+JPC.US,D,20060816,000000,5.10784,5.12326,5.10407,5.11958,554047.95861669,0
+JPC.US,D,20060817,000000,5.11958,5.13481,5.1119,5.13481,439745.09488444,0
+JPC.US,D,20060818,000000,5.13481,5.13481,5.11494,5.13481,441787.33171436,0
+JPC.US,D,20060821,000000,5.13481,5.17056,5.12326,5.17056,506267.44307966,0
+JPC.US,D,20060822,000000,5.19286,5.19286,5.166,5.166,447960.57686,0
+JPC.US,D,20060823,000000,5.18595,5.20089,5.166,5.166,652939.39040407,0
+JPC.US,D,20060824,000000,5.19286,5.19703,5.18226,5.19286,579217.91942208,0
+JPC.US,D,20060825,000000,5.19703,5.19703,5.17056,5.18956,671690.74151462,0
+JPC.US,D,20060828,000000,5.1784,5.20479,5.17433,5.20479,517569.01882513,0
+JPC.US,D,20060829,000000,5.21252,5.21727,5.19286,5.19286,657562.18542404,0
+JPC.US,D,20060830,000000,5.21727,5.23239,5.19703,5.22908,767233.79328981,0
+JPC.US,D,20060831,000000,5.24797,5.24797,5.22519,5.24797,709443.03870817,0
+JPC.US,D,20060901,000000,5.27059,5.28288,5.23966,5.25933,582293.43713383,0
+JPC.US,D,20060905,000000,5.27909,5.27909,5.23966,5.24363,666804.60264655,0
+JPC.US,D,20060906,000000,5.25131,5.25131,5.11958,5.17056,854568.76633016,0
+JPC.US,D,20060907,000000,5.17056,5.1784,5.13112,5.15156,590774.37816911,0
+JPC.US,D,20060908,000000,5.18226,5.21252,5.1541,5.18595,608760.02266915,0
+JPC.US,D,20060911,000000,5.20479,5.21727,5.18956,5.19703,507560.89499214,0
+JPC.US,D,20060912,000000,5.21727,5.23966,5.19703,5.23626,635985.96918005,0
+JPC.US,D,20060913,000000,5.25583,5.25933,5.22104,5.23239,692499.13593648,0
+JPC.US,D,20060914,000000,5.23239,5.25131,5.22519,5.23626,558152.52678703,0
+JPC.US,D,20060915,000000,5.27475,5.2874,5.25933,5.2874,584353.65326262,0
+JPC.US,D,20060918,000000,5.31428,5.31428,5.24363,5.25583,600283.31205715,0
+JPC.US,D,20060919,000000,5.29545,5.29545,5.25583,5.27909,528356.59814422,0
+JPC.US,D,20060920,000000,5.2874,5.29081,5.26728,5.28288,479562.89623585,0
+JPC.US,D,20060921,000000,5.27059,5.29951,5.27059,5.29951,458749.2137849,0
+JPC.US,D,20060922,000000,5.31428,5.32891,5.29951,5.32891,577422.1047472,0
+JPC.US,D,20060925,000000,5.34926,5.36504,5.33791,5.36504,838905.62420117,0
+JPC.US,D,20060926,000000,5.37243,5.38471,5.35322,5.38471,828121.21769954,0
+JPC.US,D,20060927,000000,5.42291,5.42291,5.37243,5.40654,817327.29274555,0
+JPC.US,D,20060928,000000,5.42641,5.442,5.41138,5.43067,947808.35263899,0
+JPC.US,D,20060929,000000,5.45043,5.45043,5.35625,5.35625,1169982.7791389,0
+JPC.US,D,20061002,000000,5.43493,5.43493,5.38093,5.39954,544019.74027321,0
+JPC.US,D,20061003,000000,5.43833,5.43833,5.37243,5.37706,659368.57615709,0
+JPC.US,D,20061004,000000,5.38886,5.40335,5.37706,5.40335,412766.62813439,0
+JPC.US,D,20061005,000000,5.43833,5.43833,5.38886,5.40335,512439.63061948,0
+JPC.US,D,20061006,000000,5.41138,5.42641,5.40335,5.42291,464395.77123438,0
+JPC.US,D,20061009,000000,5.43833,5.45043,5.39264,5.40335,641375.52841634,0
+JPC.US,D,20061010,000000,5.41138,5.42291,5.39264,5.42291,444362.60187533,0
+JPC.US,D,20061011,000000,5.4197,5.4197,5.37243,5.37243,657562.18542404,0
+JPC.US,D,20061012,000000,5.41138,5.41138,5.36883,5.36883,466712.98557634,0
+JPC.US,D,20061013,000000,5.38093,5.38093,5.27909,5.30699,583841.77204788,0
+JPC.US,D,20061016,000000,5.36883,5.36883,5.30292,5.32144,478522.2121133,0
+JPC.US,D,20061017,000000,5.31428,5.32579,5.28288,5.31057,516545.25639564,0
+JPC.US,D,20061018,000000,5.32144,5.34121,5.30699,5.34121,508074.89141852,0
+JPC.US,D,20061019,000000,5.34926,5.37243,5.32579,5.37243,464149.34907934,0
+JPC.US,D,20061020,000000,5.36042,5.40335,5.35625,5.39264,521928.46999702,0
+JPC.US,D,20061023,000000,5.39586,5.39954,5.38471,5.39586,515518.3211487,0
+JPC.US,D,20061024,000000,5.41534,5.442,5.40335,5.442,656279.30956974,0
+JPC.US,D,20061025,000000,5.45043,5.45884,5.42291,5.45043,617742.26886102,0
+JPC.US,D,20061026,000000,5.4632,5.4632,5.43493,5.43833,506788.84274675,0
+JPC.US,D,20061027,000000,5.45043,5.48891,5.43833,5.47406,546338.01222099,0
+JPC.US,D,20061030,000000,5.45884,5.48579,5.442,5.45043,496504.6837959,0
+JPC.US,D,20061031,000000,5.48172,5.48891,5.4632,5.48579,615949.62700358,0
+JPC.US,D,20061101,000000,5.5238,5.5238,5.47406,5.48172,499588.66235416,0
+JPC.US,D,20061102,000000,5.45043,5.48579,5.41534,5.4197,554047.95861669,0
+JPC.US,D,20061103,000000,5.41534,5.41534,5.31057,5.32891,609784.84270447,0
+JPC.US,D,20061106,000000,5.32144,5.36042,5.32144,5.34538,699428.56924027,0
+JPC.US,D,20061107,000000,5.35322,5.36042,5.33375,5.35625,515256.03490643,0
+JPC.US,D,20061108,000000,5.36504,5.37706,5.35322,5.36504,550963.98005842,0
+JPC.US,D,20061109,000000,5.38093,5.38093,5.35625,5.35625,579217.91942208,0
+JPC.US,D,20061110,000000,5.37706,5.43067,5.36883,5.43067,565595.95651719,0
+JPC.US,D,20061113,000000,5.40654,5.40654,5.34121,5.37243,769546.77720852,0
+JPC.US,D,20061114,000000,5.37243,5.4197,5.36504,5.39954,551211.45981926,0
+JPC.US,D,20061115,000000,5.38093,5.4197,5.38093,5.4197,518856.12510272,0
+JPC.US,D,20061116,000000,5.42291,5.43493,5.39264,5.40335,465681.81990613,0
+JPC.US,D,20061117,000000,5.40335,5.41534,5.37243,5.39954,593344.36030102,0
+JPC.US,D,20061120,000000,5.40654,5.41534,5.38093,5.39954,500103.71638636,0
+JPC.US,D,20061121,000000,5.38886,5.41534,5.38886,5.41534,620570.30681193,0
+JPC.US,D,20061122,000000,5.42291,5.43833,5.40654,5.43067,567404.46246186,0
+JPC.US,D,20061124,000000,5.47406,5.47406,5.43067,5.45884,406352.24886279,0
+JPC.US,D,20061127,000000,5.4632,5.47029,5.442,5.45448,550449.98363202,0
+JPC.US,D,20061128,000000,5.4632,5.48579,5.45043,5.47406,830684.85419654,0
+JPC.US,D,20061129,000000,5.48579,5.51302,5.47406,5.50923,514994.80626998,0
+JPC.US,D,20061130,000000,5.53619,5.55566,5.49298,5.5238,752858.81504422,0
+JPC.US,D,20061201,000000,5.56795,5.57023,5.50054,5.51964,531185.69370092,0
+JPC.US,D,20061204,000000,5.50404,5.5409,5.50404,5.53136,523224.03712113,0
+JPC.US,D,20061205,000000,5.5409,5.57911,5.52787,5.56012,696603.70410681,0
+JPC.US,D,20061206,000000,5.57023,5.57504,5.5409,5.56351,600794.13566606,0
+JPC.US,D,20061207,000000,5.57911,5.58668,5.55566,5.58223,563557.95011055,0
+JPC.US,D,20061208,000000,5.6054,5.6054,5.55178,5.57504,453870.47815754,0
+JPC.US,D,20061211,000000,5.59887,5.61437,5.57911,5.6054,391976.21301139,0
+JPC.US,D,20061212,000000,5.6054,5.62213,5.57504,5.59887,655756.85229683,0
+JPC.US,D,20061213,000000,5.58223,5.58223,5.5238,5.57911,670146.63702383,0
+JPC.US,D,20061214,000000,5.58668,5.5914,5.53619,5.56351,575360.83101261,0
+JPC.US,D,20061215,000000,5.56351,5.57023,5.5238,5.53619,480579.25542462,0
+JPC.US,D,20061218,000000,5.56795,5.58668,5.55566,5.56012,658076.18185042,0
+JPC.US,D,20061219,000000,5.57504,5.57911,5.55566,5.57504,395813.20691036,0
+JPC.US,D,20061220,000000,5.58668,5.58668,5.53136,5.55178,471859.29547504,0
+JPC.US,D,20061221,000000,5.56351,5.57911,5.53136,5.55566,532980.45077001,0
+JPC.US,D,20061222,000000,5.56012,5.56351,5.53136,5.55178,539150.52309819,0
+JPC.US,D,20061226,000000,5.55178,5.58668,5.55178,5.57504,413548.19883211,0
+JPC.US,D,20061227,000000,5.59887,5.59887,5.52787,5.55566,429204.9953262,0
+JPC.US,D,20061228,000000,5.60208,5.60208,5.55178,5.57023,472358.48542,0
+JPC.US,D,20061229,000000,5.6054,5.61798,5.548,5.56351,559954.68709682,0
+JPC.US,D,20070103,000000,5.58668,5.5914,5.548,5.56795,711763.42586757,0
+JPC.US,D,20070104,000000,5.57023,5.60208,5.54442,5.57504,766717.6816518,0
+JPC.US,D,20070105,000000,5.59887,5.59887,5.53619,5.55566,390162.41903763,0
+JPC.US,D,20070108,000000,5.57911,5.62564,5.56795,5.60208,486741.92451212,0
+JPC.US,D,20070109,000000,5.59887,5.6331,5.56795,5.57911,470045.50150129,0
+JPC.US,D,20070110,000000,5.55178,5.55566,5.51964,5.548,419452.81210058,0
+JPC.US,D,20070111,000000,5.55566,5.56351,5.46659,5.50923,527845.77453528,0
+JPC.US,D,20070112,000000,5.48891,5.54442,5.47822,5.49733,446939.98724794,0
+JPC.US,D,20070116,000000,5.48172,5.51964,5.47406,5.51964,518077.72722243,0
+JPC.US,D,20070117,000000,5.54442,5.54442,5.49298,5.49298,403522.09570025,0
+JPC.US,D,20070118,000000,5.50923,5.51302,5.45884,5.49733,404560.66461118,0
+JPC.US,D,20070119,000000,5.48579,5.548,5.47406,5.53136,453358.59694281,0
+JPC.US,D,20070122,000000,5.54442,5.548,5.47029,5.49733,480830.96560875,0
+JPC.US,D,20070123,000000,5.51964,5.51964,5.45884,5.48579,523997.14697234,0
+JPC.US,D,20070124,000000,5.47029,5.50054,5.46659,5.47406,544280.96890966,0
+JPC.US,D,20070125,000000,5.46659,5.49733,5.45884,5.48891,558663.35039597,0
+JPC.US,D,20070126,000000,5.47406,5.51631,5.47406,5.50404,398903.53110355,0
+JPC.US,D,20070129,000000,5.52787,5.56012,5.49733,5.53136,420987.39813902,0
+JPC.US,D,20070130,000000,5.54442,5.548,5.51964,5.54442,309511.51475184,0
+JPC.US,D,20070131,000000,5.55566,5.56012,5.52787,5.56012,441546.19758841,0
+JPC.US,D,20070201,000000,5.5409,5.56012,5.53619,5.548,503951.28634352,0
+JPC.US,D,20070202,000000,5.5409,5.55566,5.53136,5.54442,418937.75806839,0
+JPC.US,D,20070205,000000,5.548,5.56012,5.52787,5.55178,403269.32791032,0
+JPC.US,D,20070206,000000,5.47822,5.56351,5.47822,5.5409,434607.24583226,0
+JPC.US,D,20070207,000000,5.53619,5.548,5.51964,5.5409,428692.05650563,0
+JPC.US,D,20070208,000000,5.52787,5.55178,5.5238,5.55178,394532.44626769,0
+JPC.US,D,20070209,000000,5.53619,5.55178,5.51302,5.52787,398387.41946554,0
+JPC.US,D,20070212,000000,5.52787,5.53619,5.50054,5.5238,378928.53006437,0
+JPC.US,D,20070213,000000,5.51964,5.51964,5.47029,5.48579,433432.24577114,0
+JPC.US,D,20070214,000000,5.48579,5.49733,5.45448,5.48172,358424.72611739,0
+JPC.US,D,20070215,000000,5.48172,5.50404,5.4632,5.50404,388626.77539338,0
+JPC.US,D,20070216,000000,5.50404,5.50923,5.47029,5.47822,334690.99400959,0
+JPC.US,D,20070220,000000,5.47822,5.48891,5.45448,5.47822,501384.47702906,0
+JPC.US,D,20070221,000000,5.47822,5.50404,5.46659,5.50404,466712.98557634,0
+JPC.US,D,20070222,000000,5.50404,5.51631,5.48579,5.51302,555074.89386365,0
+JPC.US,D,20070223,000000,5.51302,5.55178,5.50054,5.55178,473906.82033404,0
+JPC.US,D,20070226,000000,5.548,5.56795,5.52787,5.548,311564.32763994,0
+JPC.US,D,20070227,000000,5.52787,5.53619,5.45884,5.50923,392990.45698854,0
+JPC.US,D,20070228,000000,5.5409,5.55566,5.50054,5.52787,465939.87572516,0
+JPC.US,D,20070301,000000,5.55566,5.55566,5.50923,5.54442,438149.16770869,0
+JPC.US,D,20070302,000000,5.54442,5.56012,5.5238,5.56012,340083.72606331,0
+JPC.US,D,20070305,000000,5.56012,5.56012,5.45884,5.46659,423559.49548254,0
+JPC.US,D,20070306,000000,5.47406,5.48891,5.46659,5.47029,530668.52445711,0
+JPC.US,D,20070307,000000,5.46659,5.47822,5.42291,5.44683,621598.29966468,0
+JPC.US,D,20070308,000000,5.442,5.4632,5.43067,5.4632,430488.92878634,0
+JPC.US,D,20070309,000000,5.442,5.47406,5.442,5.47406,284604.89779454,0
+JPC.US,D,20070312,000000,5.47406,5.48891,5.45884,5.47822,408654.65672334,0
+JPC.US,D,20070313,000000,5.47406,5.47406,5.41534,5.45043,420219.57631689,0
+JPC.US,D,20070314,000000,5.45884,5.4632,5.38471,5.39586,438452.70057779,0
+JPC.US,D,20070315,000000,5.39264,5.42641,5.38093,5.39954,446424.93321574,0
+JPC.US,D,20070316,000000,5.42291,5.42291,5.38471,5.39264,465939.87572516,0
+JPC.US,D,20070319,000000,5.40335,5.4197,5.38886,5.40335,352670.29287472,0
+JPC.US,D,20070320,000000,5.40335,5.4197,5.39586,5.41138,341100.0852521,0
+JPC.US,D,20070321,000000,5.41138,5.442,5.40335,5.42641,584099.82786688,0
+JPC.US,D,20070322,000000,5.41534,5.47029,5.41534,5.45884,582554.66577028,0
+JPC.US,D,20070323,000000,5.4632,5.47822,5.45043,5.47822,561488.21552942,0
+JPC.US,D,20070326,000000,5.48579,5.50054,5.46659,5.49733,610038.6681002,0
+JPC.US,D,20070327,000000,5.51302,5.51302,5.45043,5.47406,507560.89499214,0
+JPC.US,D,20070328,000000,5.48579,5.48579,5.45884,5.48579,417387.30794273,0
+JPC.US,D,20070329,000000,5.48172,5.50054,5.46659,5.48172,452320.02803189,0
+JPC.US,D,20070330,000000,5.49298,5.49298,5.442,5.48579,439475.40540146,0
+JPC.US,D,20070402,000000,5.50054,5.50054,5.47029,5.48172,286913.65129001,0
+JPC.US,D,20070403,000000,5.45884,5.49298,5.45884,5.47406,494446.58287874,0
+JPC.US,D,20070404,000000,5.47029,5.49298,5.46659,5.48579,349851.77337617,0
+JPC.US,D,20070405,000000,5.48172,5.48891,5.4632,5.48172,477499.50728962,0
+JPC.US,D,20070409,000000,5.48891,5.48891,5.442,5.47029,534778.38065653,0
+JPC.US,D,20070410,000000,5.4632,5.47406,5.45043,5.47406,465939.87572516,0
+JPC.US,D,20070411,000000,5.47406,5.47822,5.45043,5.47406,325193.69378551,0
+JPC.US,D,20070412,000000,5.45448,5.47406,5.45043,5.46659,284095.13179143,0
+JPC.US,D,20070413,000000,5.45448,5.47822,5.45043,5.46659,494963.75212256,0
+JPC.US,D,20070416,000000,5.45884,5.46659,5.43067,5.442,527845.77453528,0
+JPC.US,D,20070417,000000,5.45043,5.45884,5.39954,5.41138,698654.40178325,0
+JPC.US,D,20070418,000000,5.41138,5.43067,5.39954,5.40335,551475.86127316,0
+JPC.US,D,20070419,000000,5.38471,5.41138,5.37243,5.41138,563291.43344502,0
+JPC.US,D,20070420,000000,5.41138,5.42291,5.39586,5.41138,479042.55417457,0
+JPC.US,D,20070423,000000,5.39264,5.41138,5.39264,5.41138,472112.06326496,0
+JPC.US,D,20070424,000000,5.41138,5.41138,5.39586,5.41138,500882.11426665,0
+JPC.US,D,20070425,000000,5.442,5.45043,5.41138,5.442,482652.1628232,0
+JPC.US,D,20070426,000000,5.442,5.45043,5.42291,5.44683,466191.58590926,0
+JPC.US,D,20070427,000000,5.44683,5.45043,5.42641,5.43833,332121.01187766,0
+JPC.US,D,20070430,000000,5.51631,5.51631,5.4197,5.43833,401727.33863118,0
+JPC.US,D,20070501,000000,5.43067,5.46659,5.42641,5.46659,393248.51280754,0
+JPC.US,D,20070502,000000,5.47029,5.47822,5.4632,5.47822,405838.2524364,0
+JPC.US,D,20070503,000000,5.49298,5.49733,5.47029,5.49298,481856.84324988,0
+JPC.US,D,20070504,000000,5.50404,5.50404,5.47406,5.48579,305914.59737301,0
+JPC.US,D,20070507,000000,5.47406,5.49733,5.47029,5.48579,406612.41989343,0
+JPC.US,D,20070508,000000,5.47406,5.48891,5.47029,5.48891,453870.47815754,0
+JPC.US,D,20070509,000000,5.47822,5.48579,5.4632,5.48579,529640.53160434,0
+JPC.US,D,20070510,000000,5.48579,5.48579,5.42291,5.442,377317.79640721,0
+JPC.US,D,20070511,000000,5.45448,5.46659,5.42291,5.45884,453358.59694281,0
+JPC.US,D,20070514,000000,5.4632,5.4632,5.43493,5.45043,429731.68302238,0
+JPC.US,D,20070515,000000,5.442,5.45884,5.43493,5.442,515518.3211487,0
+JPC.US,D,20070516,000000,5.45884,5.47029,5.43067,5.442,442053.8483799,0
+JPC.US,D,20070517,000000,5.43833,5.44683,5.4197,5.43493,497790.73246766,0
+JPC.US,D,20070518,000000,5.442,5.44683,5.39264,5.39954,573826.24497417,0
+JPC.US,D,20070521,000000,5.39264,5.39954,5.33375,5.34926,693514.43751944,0
+JPC.US,D,20070522,000000,5.35322,5.37243,5.33791,5.34926,644968.21537192,0
+JPC.US,D,20070523,000000,5.34121,5.38093,5.34121,5.38093,719457.50817604,0
+JPC.US,D,20070524,000000,5.35322,5.37243,5.30292,5.32579,668100.16977065,0
+JPC.US,D,20070525,000000,5.33791,5.34926,5.30699,5.34926,440508.68628329,0
+JPC.US,D,20070529,000000,5.31738,5.37706,5.31738,5.37243,586410.69657396,0
+JPC.US,D,20070530,000000,5.35625,5.39586,5.34121,5.39264,537863.41682061,0
+JPC.US,D,20070531,000000,5.40654,5.40654,5.37243,5.38471,383743.80934278,0
+JPC.US,D,20070601,000000,5.39954,5.40335,5.35322,5.39954,463366.72077579,0
+JPC.US,D,20070604,000000,5.39954,5.42291,5.38093,5.38093,582814.83680093,0
+JPC.US,D,20070605,000000,5.39586,5.42291,5.38886,5.4197,462599.95655949,0
+JPC.US,D,20070606,000000,5.4197,5.4197,5.32891,5.38886,525527.50258751,0
+JPC.US,D,20070607,000000,5.36504,5.37243,5.16231,5.25583,927259.07164194,0
+JPC.US,D,20070608,000000,5.22519,5.2874,5.15825,5.27909,717672.26955931,0
+JPC.US,D,20070611,000000,5.2874,5.34538,5.23966,5.30699,407631.95189965,0
+JPC.US,D,20070612,000000,5.20479,5.2874,5.20479,5.25131,493172.16787095,0
+JPC.US,D,20070613,000000,5.166,5.18595,5.14304,5.17056,451814.49245203,0
+JPC.US,D,20070614,000000,5.13927,5.21727,5.13927,5.18226,481352.36527583,0
+JPC.US,D,20070615,000000,5.20089,5.25131,5.1541,5.23966,399419.64274155,0
+JPC.US,D,20070618,000000,5.23626,5.23626,5.16231,5.18226,509344.01839723,0
+JPC.US,D,20070619,000000,5.16231,5.18595,5.15156,5.18595,421507.7402003,0
+JPC.US,D,20070620,000000,5.18595,5.18956,5.13927,5.15825,665001.38473097,0
+JPC.US,D,20070621,000000,5.15825,5.166,5.10784,5.14304,510124.53148914,0
+JPC.US,D,20070622,000000,5.14304,5.14304,5.08762,5.1119,499588.66235416,0
+JPC.US,D,20070625,000000,5.09227,5.09661,4.99554,5.03694,897467.37342239,0
+JPC.US,D,20070626,000000,4.99978,5.04961,4.96367,5.00188,971190.95961602,0
+JPC.US,D,20070627,000000,4.96367,5.09661,4.95184,5.08762,641887.40963108,0
+JPC.US,D,20070628,000000,5.07589,5.12326,5.07589,5.10407,458749.2137849,0
+JPC.US,D,20070629,000000,5.12326,5.15156,5.09227,5.15156,495477.74854894,0
+JPC.US,D,20070702,000000,5.15825,5.1784,5.14304,5.17056,361141.71545766,0
+JPC.US,D,20070703,000000,5.21727,5.21727,5.18956,5.21727,411239.44533667,0
+JPC.US,D,20070705,000000,5.21727,5.22519,5.14304,5.1541,342656.88101265,0
+JPC.US,D,20070706,000000,5.15825,5.18595,5.13481,5.18595,292576.0728267,0
+JPC.US,D,20070709,000000,5.18956,5.23239,5.13481,5.16231,725879.29068834,0
+JPC.US,D,20070710,000000,5.16231,5.166,5.08005,5.08005,481599.84503669,0
+JPC.US,D,20070711,000000,5.08421,5.1119,5.06097,5.06097,698147.80859758,0
+JPC.US,D,20070712,000000,5.15825,5.15825,5.08421,5.09227,395563.61193788,0
+JPC.US,D,20070713,000000,5.08005,5.09227,5.04564,5.05699,490599.0129216,0
+JPC.US,D,20070716,000000,5.02993,5.06097,5.00611,5.01869,745400.57883262,0
+JPC.US,D,20070717,000000,4.98323,5.03694,4.96008,5.01425,720750.96008851,0
+JPC.US,D,20070718,000000,4.99554,5.02993,4.99554,5.00188,714576.65733707,0
+JPC.US,D,20070719,000000,5.00188,5.03419,5.00188,5.00188,361664.17273057,0
+JPC.US,D,20070720,000000,4.99978,5.01057,4.96008,4.98323,472623.94447972,0
+JPC.US,D,20070723,000000,4.99155,5.01425,4.97143,4.97143,474933.75558097,0
+JPC.US,D,20070724,000000,4.94456,4.94456,4.88576,4.89796,722553.1203983,0
+JPC.US,D,20070725,000000,4.88216,4.92113,4.8156,4.86694,913650.85761266,0
+JPC.US,D,20070726,000000,4.7498,4.83924,4.71065,4.79999,1052612.8585414,0
+JPC.US,D,20070727,000000,4.8082,4.81191,4.75357,4.77324,709189.21331241,0
+JPC.US,D,20070730,000000,4.77324,4.8082,4.76888,4.7964,354461.87712635,0
+JPC.US,D,20070731,000000,4.8277,4.84727,4.8082,4.83554,437433.16857155,0
+JPC.US,D,20070801,000000,4.77324,4.8277,4.71452,4.78506,638553.83610033,0
+JPC.US,D,20070802,000000,4.76113,4.79233,4.75357,4.76888,363189.24031665,0
+JPC.US,D,20070803,000000,4.75763,4.76888,4.73032,4.7337,399419.64274155,0
+JPC.US,D,20070806,000000,4.71837,4.73032,4.55133,4.62507,994554.52968837,0
+JPC.US,D,20070807,000000,4.60161,4.61334,4.56655,4.60161,774686.74147233,0
+JPC.US,D,20070808,000000,4.59376,4.63255,4.57429,4.59783,789845.40562727,0
+JPC.US,D,20070809,000000,4.49647,4.63255,4.2826,4.52398,734103.23351042,0
+JPC.US,D,20070810,000000,4.46121,4.49279,4.36827,4.4578,1158435.8388442,0
+JPC.US,D,20070813,000000,4.47699,4.53166,4.47699,4.48884,552245.79830692,0
+JPC.US,D,20070814,000000,4.47699,4.48884,4.39937,4.39937,730766.48716222,0
+JPC.US,D,20070815,000000,4.30208,4.37573,4.28637,4.28637,861502.43005721,0
+JPC.US,D,20070816,000000,4.22367,4.23581,3.89333,4.18134,2081587.1694984,0
+JPC.US,D,20070817,000000,4.2826,4.46517,4.25924,4.42661,970409.38891829,0
+JPC.US,D,20070820,000000,4.44192,4.56655,4.43861,4.53987,960906.80066516,0
+JPC.US,D,20070821,000000,4.53987,4.62924,4.5084,4.59376,915184.38604528,0
+JPC.US,D,20070822,000000,4.67168,4.73032,4.6369,4.66781,1037703.7893589,0
+JPC.US,D,20070823,000000,4.71837,4.76539,4.66781,4.69127,539396.94525323,0
+JPC.US,D,20070824,000000,4.67584,4.77721,4.67584,4.7498,414823.67144572,0
+JPC.US,D,20070827,000000,4.73032,4.7498,4.68368,4.69881,451043.49781246,0
+JPC.US,D,20070828,000000,4.65627,4.72255,4.64105,4.64464,671690.74151462,0
+JPC.US,D,20070829,000000,4.64105,4.71452,4.64105,4.69881,386575.02011113,0
+JPC.US,D,20070830,000000,4.67168,4.68729,4.64853,4.67584,585384.81893283,0
+JPC.US,D,20070831,000000,4.69881,4.76539,4.69881,4.7498,486233.21611482,0
+JPC.US,D,20070904,000000,4.74572,4.87383,4.74223,4.84311,654727.80183826,0
+JPC.US,D,20070905,000000,4.80404,5.02181,4.76113,5.02181,1026412.7896716,0
+JPC.US,D,20070906,000000,4.92885,4.92885,4.8277,4.90174,690695.91802089,0
+JPC.US,D,20070907,000000,4.85076,4.8588,4.7964,4.7964,510381.52970235,0
+JPC.US,D,20070910,000000,4.84727,4.84727,4.74223,4.76539,535290.26187127,0
+JPC.US,D,20070911,000000,4.76888,4.7964,4.7498,4.78062,463111.83777424,0
+JPC.US,D,20070912,000000,4.61732,4.71065,4.61334,4.65997,454390.82021883,0
+JPC.US,D,20070913,000000,4.65627,4.68729,4.61334,4.62128,658324.7192171,0
+JPC.US,D,20070914,000000,4.59376,4.59376,4.55133,4.57816,495740.03479121,0
+JPC.US,D,20070917,000000,4.56285,4.58222,4.52041,4.56285,414224.00894828,0
+JPC.US,D,20070918,000000,4.52398,4.65997,4.52398,4.63255,787532.42170856,0
+JPC.US,D,20070919,000000,4.64464,4.72255,4.64464,4.65997,662189.21086728,0
+JPC.US,D,20070920,000000,4.64853,4.65997,4.59376,4.59376,614398.1192721,0
+JPC.US,D,20070921,000000,4.59376,4.64464,4.59376,4.6369,441546.19758841,0
+JPC.US,D,20070924,000000,4.60986,4.66413,4.59376,4.62507,516545.25639564,0
+JPC.US,D,20070925,000000,4.62128,4.64853,4.59376,4.64464,615949.62700358,0
+JPC.US,D,20070926,000000,4.62507,4.68368,4.62507,4.64105,543778.60614725,0
+JPC.US,D,20070927,000000,4.64464,4.65997,4.63255,4.6369,368074.3215789,0
+JPC.US,D,20070928,000000,4.65627,4.68368,4.6369,4.67168,637009.73160956,0
+JPC.US,D,20071001,000000,4.78506,4.78506,4.71452,4.72255,778798.71288335,0
+JPC.US,D,20071002,000000,4.72255,4.76113,4.71837,4.74223,774686.74147233,0
+JPC.US,D,20071003,000000,4.7337,4.75357,4.72255,4.72652,530154.52803074,0
+JPC.US,D,20071004,000000,4.72652,4.73768,4.71065,4.72255,380922.11702676,0
+JPC.US,D,20071005,000000,4.71065,4.74223,4.71065,4.73032,429731.68302238,0
+JPC.US,D,20071008,000000,4.72652,4.72652,4.70669,4.71452,458244.73581087,0
+JPC.US,D,20071009,000000,4.71452,4.72652,4.68729,4.69543,449236.04947361,0
+JPC.US,D,20071010,000000,4.68368,4.70669,4.68368,4.68368,371416.35595619,0
+JPC.US,D,20071011,000000,4.69127,4.71065,4.67584,4.67991,709443.03870817,0
+JPC.US,D,20071012,000000,4.67991,4.70669,4.67168,4.67584,475196.04182324,0
+JPC.US,D,20071015,000000,4.67584,4.69543,4.63255,4.63255,457211.45492903,0
+JPC.US,D,20071016,000000,4.62507,4.64105,4.6057,4.6057,535557.83614263,0
+JPC.US,D,20071017,000000,4.62128,4.63255,4.59783,4.62128,577667.46929642,0
+JPC.US,D,20071018,000000,4.60161,4.63255,4.59783,4.60161,451552.20620976,0
+JPC.US,D,20071019,000000,4.59376,4.61334,4.53166,4.53166,500625.11605346,0
+JPC.US,D,20071022,000000,4.51595,4.58222,4.50072,4.56285,628017.96696536,0
+JPC.US,D,20071023,000000,4.57816,4.62128,4.56285,4.57429,461835.30755482,0
+JPC.US,D,20071024,000000,4.57429,4.59029,4.55509,4.57071,687359.17167267,0
+JPC.US,D,20071025,000000,4.58222,4.59783,4.57071,4.58612,469537.85070981,0
+JPC.US,D,20071026,000000,4.59029,4.60161,4.57429,4.58612,504985.62483117,0
+JPC.US,D,20071029,000000,4.58612,4.6057,4.57816,4.57816,422271.33159916,0
+JPC.US,D,20071030,000000,4.57429,4.59376,4.57429,4.57429,346244.27993915,0
+JPC.US,D,20071031,000000,4.57429,4.62924,4.56655,4.62924,683245.08505001,0
+JPC.US,D,20071101,000000,4.59783,4.60986,4.55851,4.55851,753109.46762252,0
+JPC.US,D,20071102,000000,4.56655,4.61334,4.51595,4.52041,330324.13959697,0
+JPC.US,D,20071105,000000,4.51199,4.51199,4.43861,4.46121,721244.86200439,0
+JPC.US,D,20071106,000000,4.44192,4.49647,4.44192,4.46962,643435.74454513,0
+JPC.US,D,20071107,000000,4.39531,4.4578,4.29017,4.36827,947041.58842268,0
+JPC.US,D,20071108,000000,4.34076,4.4145,4.32146,4.36373,959652.48016786,0
+JPC.US,D,20071109,000000,4.33318,4.35267,4.30208,4.30935,622888.57875972,0
+JPC.US,D,20071112,000000,4.34841,4.35644,4.24723,4.24723,846602.87932709,0
+JPC.US,D,20071113,000000,4.24723,4.29423,4.24345,4.27409,1205186.2463167,0
+JPC.US,D,20071114,000000,4.30208,4.32146,4.27409,4.27409,637520.55521849,0
+JPC.US,D,20071115,000000,4.24345,4.2789,4.23581,4.23581,691717.56523875,0
+JPC.US,D,20071116,000000,4.30208,4.30208,4.20439,4.24345,649583.60715119,0
+JPC.US,D,20071119,000000,4.21632,4.23581,4.16583,4.1695,648830.59181049,0
+JPC.US,D,20071120,000000,4.18493,4.21253,4.13454,4.14655,878211.54433783,0
+JPC.US,D,20071121,000000,4.17321,4.18134,4.08801,4.11525,907740.95631512,0
+JPC.US,D,20071123,000000,4.13859,4.19703,4.11883,4.18493,299499.16049561,0
+JPC.US,D,20071126,000000,4.17321,4.23182,4.17321,4.19703,1054660.3834003,0
+JPC.US,D,20071127,000000,4.20081,4.24723,4.19703,4.22823,920056.77603773,0
+JPC.US,D,20071128,000000,4.22823,4.31362,4.22823,4.28637,912617.57673082,0
+JPC.US,D,20071129,000000,4.25527,4.3292,4.25527,4.30577,848402.92442523,0
+JPC.US,D,20071130,000000,4.33318,4.4145,4.3292,4.38755,1116619.1625013,0
+JPC.US,D,20071203,000000,4.37214,4.40721,4.36827,4.3798,759790.36355962,0
+JPC.US,D,20071204,000000,4.39531,4.40721,4.36827,4.36827,2334586.5750996,0
+JPC.US,D,20071205,000000,4.42661,4.42661,4.36373,4.36827,797290.95056908,0
+JPC.US,D,20071206,000000,4.42661,4.46121,4.36827,4.39937,901189.08828748,0
+JPC.US,D,20071207,000000,4.41063,4.47322,4.41063,4.41063,906966.7888581,0
+JPC.US,D,20071210,000000,4.42253,4.45402,4.41904,4.43028,826995.92511174,0
+JPC.US,D,20071211,000000,4.43028,4.45402,4.39531,4.39531,1061854.2181581,0
+JPC.US,D,20071212,000000,4.39162,4.39162,4.27096,4.27096,1088304.9396061,0
+JPC.US,D,20071213,000000,4.24723,4.26729,4.21632,4.22011,1025643.9102436,0
+JPC.US,D,20071214,000000,4.17756,4.25158,4.17321,4.21632,1020759.8865873,0
+JPC.US,D,20071217,000000,4.20081,4.23581,4.20081,4.20081,1159978.8857291,0
+JPC.US,D,20071218,000000,4.24723,4.24723,4.13859,4.14655,1044916.6610214,0
+JPC.US,D,20071219,000000,4.13093,4.16583,4.13093,4.16196,1027184.841917,0
+JPC.US,D,20071220,000000,4.15022,4.1695,4.07628,4.07628,1100646.1418684,0
+JPC.US,D,20071221,000000,4.09585,4.13454,4.08801,4.09585,1247766.5140587,0
+JPC.US,D,20071224,000000,4.09992,4.18908,4.09992,4.18493,656532.07735967,0
+JPC.US,D,20071226,000000,4.26304,4.44608,4.18134,4.20439,986592.87310857,0
+JPC.US,D,20071227,000000,4.20439,4.22367,4.16583,4.18908,1269994.215485,0
+JPC.US,D,20071228,000000,4.21632,4.22367,4.15816,4.17756,1516438.580241,0
+JPC.US,D,20071231,000000,4.21253,4.26304,4.17756,4.25527,1737922.3901434,0
+JPC.US,D,20080102,000000,4.26729,4.28637,4.18908,4.22823,569706.87032242,0
+JPC.US,D,20080103,000000,4.25527,4.36373,4.22367,4.35267,602473.61370126,0
+JPC.US,D,20080104,000000,4.32534,4.33318,4.26304,4.32534,785348.46569934,0
+JPC.US,D,20080107,000000,4.34076,4.34076,4.2826,4.29017,400719.44028891,0
+JPC.US,D,20080108,000000,4.30208,4.31362,4.2826,4.29017,359091.01778121,0
+JPC.US,D,20080109,000000,4.23968,4.34841,4.23581,4.33318,579729.80063683,0
+JPC.US,D,20080110,000000,4.32534,4.39937,4.31362,4.38755,494963.75212256,0
+JPC.US,D,20080111,000000,4.35644,4.43028,4.35644,4.41904,582757.7260869,0
+JPC.US,D,20080114,000000,4.38755,4.44192,4.3798,4.4145,590472.96051166,0
+JPC.US,D,20080115,000000,4.39937,4.43435,4.36827,4.39937,1077952.0362772,0
+JPC.US,D,20080116,000000,4.36049,4.38755,4.35267,4.36827,600017.85299743,0
+JPC.US,D,20080117,000000,4.36049,4.3798,4.3292,4.33677,585189.16185694,0
+JPC.US,D,20080118,000000,4.32534,4.35644,4.26304,4.30577,501518.79296764,0
+JPC.US,D,20080122,000000,4.00575,4.29423,4.00575,4.23968,924403.53593984,0
+JPC.US,D,20080123,000000,4.24345,4.32534,4.22823,4.32534,787336.76463267,0
+JPC.US,D,20080124,000000,4.30577,4.39937,4.30577,4.37573,524510.0857929,0
+JPC.US,D,20080125,000000,4.35644,4.40316,4.35644,4.39937,368759.6501474,0
+JPC.US,D,20080128,000000,4.39937,4.4578,4.39937,4.43861,501896.3582438,0
+JPC.US,D,20080129,000000,4.47699,4.49279,4.42661,4.47322,496870.61540809,0
+JPC.US,D,20080130,000000,4.46121,4.52398,4.4145,4.47699,433639.536511,0
+JPC.US,D,20080131,000000,4.43435,4.51199,4.42661,4.48125,484429.99819923,0
+JPC.US,D,20080201,000000,4.48512,4.53553,4.48512,4.49279,512410.01765665,0
+JPC.US,D,20080204,000000,4.50072,4.55133,4.48884,4.53166,619653.36256979,0
+JPC.US,D,20080205,000000,4.51595,4.55509,4.49647,4.51595,640994.79032273,0
+JPC.US,D,20080206,000000,4.54726,4.54726,4.36373,4.38755,765482.39805918,0
+JPC.US,D,20080207,000000,4.35644,4.39162,4.2789,4.3798,937113.84263168,0
+JPC.US,D,20080208,000000,4.34076,4.36373,4.30935,4.32534,743542.36541463,0
+JPC.US,D,20080211,000000,4.32534,4.36049,4.32534,4.35644,543003.38108441,0
+JPC.US,D,20080212,000000,4.34841,4.40721,4.34076,4.36373,486960.84891595,0
+JPC.US,D,20080213,000000,4.34841,4.37214,4.26304,4.30935,955992.10644008,0
+JPC.US,D,20080214,000000,4.26729,4.27096,4.18134,4.20439,1471358.1323513,0
+JPC.US,D,20080215,000000,4.16583,4.29017,4.16583,4.2826,826482.98629118,0
+JPC.US,D,20080219,000000,4.2789,4.32534,4.23968,4.2789,555466.20801542,0
+JPC.US,D,20080220,000000,4.21632,4.29017,4.17321,4.2826,609455.92729582,0
+JPC.US,D,20080221,000000,4.29017,4.30577,4.20439,4.24345,649400.64134509,0
+JPC.US,D,20080222,000000,4.20865,4.23581,4.15022,4.23581,875632.04375358,0
+JPC.US,D,20080225,000000,4.20081,4.28637,4.19269,4.2826,640401.47346018,0
+JPC.US,D,20080226,000000,4.23182,4.32534,4.23182,4.30935,536879.84341213,0
+JPC.US,D,20080227,000000,4.23581,4.34482,4.23581,4.3292,508579.36939255,0
+JPC.US,D,20080228,000000,4.2826,4.31749,4.2826,4.30935,320295.92125349,0
+JPC.US,D,20080229,000000,4.25924,4.2982,4.23968,4.2982,762535.90825692,0
+JPC.US,D,20080303,000000,4.26304,4.27409,4.23182,4.23581,313982.01453439,0
+JPC.US,D,20080304,000000,4.07628,4.24345,4.07628,4.21632,537063.86682403,0
+JPC.US,D,20080305,000000,4.21632,4.22367,4.19703,4.20081,364053.30426799,0
+JPC.US,D,20080306,000000,4.18908,4.18908,4.15022,4.15816,519631.35016555,0
+JPC.US,D,20080307,000000,4.15022,4.1539,4.09992,4.10729,569533.42296867,0
+JPC.US,D,20080310,000000,4.10323,4.12299,3.97085,3.99469,637779.66864331,0
+JPC.US,D,20080311,000000,4.04499,4.13859,4.01027,4.11525,817327.29274555,0
+JPC.US,D,20080312,000000,4.0917,4.10323,3.96717,4.00196,831454.79123029,0
+JPC.US,D,20080313,000000,3.91668,3.98997,3.87724,3.96717,555074.89386365,0
+JPC.US,D,20080314,000000,3.96717,3.98997,3.82317,3.88907,695317.65543504,0
+JPC.US,D,20080317,000000,3.74507,3.8192,3.72597,3.81522,959407.11561865,0
+JPC.US,D,20080318,000000,3.84254,3.88907,3.84254,3.87724,736022.78806573,0
+JPC.US,D,20080319,000000,3.8851,3.9287,3.8504,3.86959,936035.08469977,0
+JPC.US,D,20080320,000000,3.84254,3.96717,3.82713,3.95563,665972.26686968,0
+JPC.US,D,20080324,000000,3.95934,4.04877,3.95934,4.02143,462523.80894077,0
+JPC.US,D,20080325,000000,3.98997,4.03705,3.98997,4.03705,499401.46612481,0
+JPC.US,D,20080326,000000,4.00575,4.0254,3.98997,4.00196,318954.87707931,0
+JPC.US,D,20080327,000000,4.01027,4.04499,3.96717,3.97085,426905.76028309,0
+JPC.US,D,20080328,000000,3.96717,3.98997,3.85795,3.85795,875115.93211558,0
+JPC.US,D,20080331,000000,3.8504,3.97085,3.8504,3.95934,563557.95011055,0
+JPC.US,D,20080401,000000,4.01351,4.12299,4.00575,4.07628,865648.24485436,0
+JPC.US,D,20080402,000000,4.07222,4.07997,4.03316,4.07997,629559.9562445,0
+JPC.US,D,20080403,000000,4.04877,4.07222,3.97871,4.00575,703280.36962066,0
+JPC.US,D,20080404,000000,4.03705,4.06436,4.01766,4.04499,578682.77087939,0
+JPC.US,D,20080407,000000,4.04877,4.10729,4.04877,4.07997,426886.72337842,0
+JPC.US,D,20080408,000000,4.06068,4.0917,4.03705,4.04877,407119.0130791,0
+JPC.US,D,20080409,000000,4.04499,4.06436,4.0254,4.06068,342130.19331649,0
+JPC.US,D,20080410,000000,4.04877,4.06843,4.01351,4.01766,474538.21100594,0
+JPC.US,D,20080411,000000,4.00575,4.02957,3.9751,4.02143,421245.45395802,0
+JPC.US,D,20080414,000000,4.01027,4.01766,3.93597,3.95563,437873.13259084,0
+JPC.US,D,20080415,000000,3.95157,3.99469,3.95157,3.97871,375500.82961602,0
+JPC.US,D,20080416,000000,3.98997,4.04499,3.98997,4.02143,341151.90793707,0
+JPC.US,D,20080417,000000,4.01027,4.05671,4.01027,4.02957,351736.42693955,0
+JPC.US,D,20080418,000000,4.04141,4.11525,4.04141,4.07628,375146.53166779,0
+JPC.US,D,20080421,000000,4.06843,4.08801,4.05671,4.08394,310955.14669015,0
+JPC.US,D,20080422,000000,4.06436,4.08394,4.05238,4.05671,266299.85633819,0
+JPC.US,D,20080423,000000,4.05671,4.08394,4.05238,4.08394,392598.08523096,0
+JPC.US,D,20080424,000000,4.07628,4.12299,4.05671,4.11525,480227.07268804,0
+JPC.US,D,20080425,000000,4.11883,4.12299,4.07997,4.11525,287258.43078588,0
+JPC.US,D,20080428,000000,4.11883,4.13093,4.10729,4.12299,364877.17919834,0
+JPC.US,D,20080429,000000,4.11145,4.12687,4.08801,4.11883,359368.1105049,0
+JPC.US,D,20080430,000000,4.10729,4.15022,4.09992,4.11883,486672.12252829,0
+JPC.US,D,20080501,000000,4.11883,4.18908,4.11525,4.1539,584548.25273269,0
+JPC.US,D,20080502,000000,4.14655,4.18134,4.14655,4.1539,422939.73847461,0
+JPC.US,D,20080505,000000,4.13859,4.15816,4.12687,4.14655,331002.06492478,0
+JPC.US,D,20080506,000000,4.13859,4.15816,4.11145,4.15816,500005.35904551,0
+JPC.US,D,20080507,000000,4.13454,4.16196,4.0917,4.0917,442445.16253167,0
+JPC.US,D,20080508,000000,4.09585,4.1695,4.09585,4.13454,392044.9573894,0
+JPC.US,D,20080509,000000,4.11883,4.15816,4.11525,4.15022,367495.81119777,0
+JPC.US,D,20080512,000000,4.15816,4.20439,4.15022,4.17756,472793.16141023,0
+JPC.US,D,20080513,000000,4.18493,4.19269,4.1419,4.14655,340863.18154941,0
+JPC.US,D,20080514,000000,4.1419,4.18908,4.1419,4.18134,374000.08696368,0
+JPC.US,D,20080515,000000,4.17321,4.20865,4.1695,4.18908,272679.33461787,0
+JPC.US,D,20080516,000000,4.18493,4.23581,4.18134,4.23581,340278.32553339,0
+JPC.US,D,20080519,000000,4.22367,4.24723,4.22011,4.23968,406156.59178689,0
+JPC.US,D,20080520,000000,4.22011,4.24345,4.18908,4.23182,738452.10862416,0
+JPC.US,D,20080521,000000,4.22367,4.23182,4.18493,4.21253,541063.73201861,0
+JPC.US,D,20080522,000000,4.22011,4.22367,4.18134,4.19269,310804.96666433,0
+JPC.US,D,20080523,000000,4.1695,4.20081,4.1695,4.18908,318207.14976768,0
+JPC.US,D,20080527,000000,4.17756,4.24723,4.17321,4.24345,541616.85986018,0
+JPC.US,D,20080528,000000,4.23968,4.25527,4.20439,4.22823,318119.36848499,0
+JPC.US,D,20080529,000000,4.22011,4.25527,4.20439,4.23581,336576.7051788,0
+JPC.US,D,20080530,000000,4.23182,4.25158,4.21632,4.23968,283154.92022136,0
+JPC.US,D,20080602,000000,4.24345,4.24345,4.21632,4.23581,439211.00394757,0
+JPC.US,D,20080603,000000,4.22367,4.24723,4.22011,4.23581,293072.08995421,0
+JPC.US,D,20080604,000000,4.22367,4.23581,4.21253,4.21632,425397.61439005,0
+JPC.US,D,20080605,000000,4.21253,4.23182,4.19703,4.22011,500782.69931998,0
+JPC.US,D,20080606,000000,4.20439,4.20865,4.13859,4.19269,537293.36728601,0
+JPC.US,D,20080609,000000,4.20439,4.20439,4.11145,4.1419,661319.85888686,0
+JPC.US,D,20080610,000000,4.10323,4.12687,4.07222,4.07997,621672.33207178,0
+JPC.US,D,20080611,000000,3.91668,3.97871,3.85795,3.87724,778923.51036961,0
+JPC.US,D,20080612,000000,3.88206,3.93217,3.87356,3.90485,383916.19909074,0
+JPC.US,D,20080613,000000,3.90874,3.94402,3.90874,3.94402,341948.28511622,0
+JPC.US,D,20080616,000000,3.93217,3.94402,3.90485,3.90874,496019.24272653,0
+JPC.US,D,20080617,000000,3.90874,3.93966,3.87356,3.88206,476763.41364196,0
+JPC.US,D,20080618,000000,3.85795,3.8851,3.84661,3.8851,454515.61770506,0
+JPC.US,D,20080619,000000,3.866,3.87724,3.8192,3.84254,541194.87513975,0
+JPC.US,D,20080620,000000,3.81135,3.8192,3.76474,3.79235,629419.29467102,0
+JPC.US,D,20080623,000000,3.80785,3.81135,3.74507,3.76474,683413.24437469,0
+JPC.US,D,20080624,000000,3.74507,3.79235,3.7374,3.76861,495679.75125972,0
+JPC.US,D,20080625,000000,3.76086,3.82713,3.76086,3.80378,575040.37645048,0
+JPC.US,D,20080626,000000,3.80785,3.80785,3.70629,3.73353,683915.60713709,0
+JPC.US,D,20080627,000000,3.70629,3.74156,3.69116,3.72208,413703.66688699,0
+JPC.US,D,20080630,000000,3.84254,3.84254,3.72208,3.74507,918905.04330455,0
+JPC.US,D,20080701,000000,3.88206,3.88907,3.72208,3.75678,873532.69620962,0
+JPC.US,D,20080702,000000,3.74507,3.78043,3.63235,3.65967,555933.66978591,0
+JPC.US,D,20080703,000000,3.63992,3.65562,3.60909,3.62498,269788.89792385,0
+JPC.US,D,20080707,000000,3.63992,3.63992,3.50405,3.55492,785104.15875595,0
+JPC.US,D,20080708,000000,3.55492,3.58583,3.51937,3.58583,683791.86725666,0
+JPC.US,D,20080709,000000,3.58583,3.60163,3.52702,3.54631,667824.13465279,0
+JPC.US,D,20080710,000000,3.53497,3.55832,3.49224,3.50405,566022.17166088,0
+JPC.US,D,20080711,000000,3.43416,3.48069,3.35227,3.4456,830035.48422577,0
+JPC.US,D,20080714,000000,3.4456,3.47303,3.21577,3.29358,1261974.3905852,0
+JPC.US,D,20080715,000000,3.14568,3.26264,3.02902,3.17755,2641335.6234612,0
+JPC.US,D,20080716,000000,3.13414,3.31314,3.09124,3.29774,2153554.0724323,0
+JPC.US,D,20080717,000000,3.29774,3.39486,3.2669,3.37147,2581450.8093645,0
+JPC.US,D,20080718,000000,3.34009,3.37914,3.32865,3.36769,771150.10762497,0
+JPC.US,D,20080721,000000,3.40268,3.49224,3.37914,3.45327,1027082.2541528,0
+JPC.US,D,20080722,000000,3.42207,3.5118,3.31738,3.5118,1310014.0195472,0
+JPC.US,D,20080723,000000,3.50405,3.5623,3.50008,3.53885,727118.80470421,0
+JPC.US,D,20080724,000000,3.51549,3.52353,3.39843,3.4146,779372.99284123,0
+JPC.US,D,20080725,000000,3.42584,3.46887,3.36769,3.42207,704698.61901939,0
+JPC.US,D,20080728,000000,3.42207,3.45715,3.33253,3.34009,481358.71091073,0
+JPC.US,D,20080729,000000,3.37914,3.48069,3.36769,3.43777,707747.69658575,0
+JPC.US,D,20080730,000000,3.46887,3.48069,3.43001,3.47303,371385.68538752,0
+JPC.US,D,20080731,000000,3.45715,3.53885,3.45715,3.49224,524143.09657488,0
+JPC.US,D,20080801,000000,3.5118,3.54301,3.49224,3.53885,568257.95035505,0
+JPC.US,D,20080804,000000,3.54631,3.54631,3.43416,3.50008,431467.21416577,0
+JPC.US,D,20080805,000000,3.5118,3.53127,3.49591,3.51937,517975.13945832,0
+JPC.US,D,20080806,000000,3.53885,3.53885,3.47303,3.48834,965367.78199533,0
+JPC.US,D,20080807,000000,3.46887,3.48069,3.39486,3.4146,479595.68201612,0
+JPC.US,D,20080808,000000,3.40685,3.51549,3.40685,3.51549,676627.64546182,0
+JPC.US,D,20080811,000000,3.52702,3.54301,3.50405,3.52353,622673.88477916,0
+JPC.US,D,20080812,000000,3.48456,3.51549,3.45715,3.47303,430598.91979116,0
+JPC.US,D,20080813,000000,3.4456,3.46887,3.42584,3.43001,492448.76549308,0
+JPC.US,D,20080814,000000,3.42207,3.46887,3.41007,3.43416,525301.17494296,0
+JPC.US,D,20080815,000000,3.43416,3.47634,3.43416,3.44154,416747.45642429,0
+JPC.US,D,20080818,000000,3.4456,3.4456,3.40685,3.41839,397192.32489391,0
+JPC.US,D,20080819,000000,3.40685,3.41839,3.37147,3.3869,563287.20302174,0
+JPC.US,D,20080820,000000,3.39843,3.39843,3.31738,3.3206,1518565.4255363,0
+JPC.US,D,20080821,000000,3.34009,3.35227,3.32865,3.34009,509735.332549,0
+JPC.US,D,20080822,000000,3.3869,3.40685,3.35227,3.3869,585756.03857413,0
+JPC.US,D,20080825,000000,3.39843,3.41007,3.34822,3.36769,448265.16733488,0
+JPC.US,D,20080826,000000,3.3832,3.3832,3.33253,3.35588,377470.09164464,0
+JPC.US,D,20080827,000000,3.35588,3.39486,3.35588,3.37914,305434.44433272,0
+JPC.US,D,20080828,000000,3.37914,3.43777,3.37914,3.43777,506360.51239144,0
+JPC.US,D,20080829,000000,3.43001,3.4456,3.41007,3.43416,323144.05371489,0
+JPC.US,D,20080902,000000,3.46481,3.50008,3.45327,3.47303,535190.84692461,0
+JPC.US,D,20080903,000000,3.43777,3.46887,3.42584,3.46093,731477.1982703,0
+JPC.US,D,20080904,000000,3.4456,3.4456,3.34822,3.35958,631962.83665753,0
+JPC.US,D,20080905,000000,3.35958,3.36383,3.31738,3.36383,622821.94959334,0
+JPC.US,D,20080908,000000,3.4456,3.44929,3.37914,3.39078,393173.42279465,0
+JPC.US,D,20080909,000000,3.36769,3.36769,3.09879,3.13414,1693122.2077948,0
+JPC.US,D,20080910,000000,3.11458,3.13414,3.04055,3.07601,901415.41593202,0
+JPC.US,D,20080911,000000,2.9355,2.95478,2.88151,2.92794,954921.80935469,0
+JPC.US,D,20080912,000000,2.90032,2.90032,2.83026,2.87687,964207.58841563,0
+JPC.US,D,20080915,000000,2.71774,2.83026,2.67851,2.78337,1667095.5862787,0
+JPC.US,D,20080916,000000,2.70554,2.70554,2.53034,2.59681,1981244.7025321,0
+JPC.US,D,20080917,000000,2.51123,2.51862,2.03251,2.22314,3023635.8008656,0
+JPC.US,D,20080918,000000,2.25794,2.46065,2.10597,2.42585,1871641.8390441,0
+JPC.US,D,20080919,000000,2.7255,2.86941,2.70214,2.73315,1514773.9086872,0
+JPC.US,D,20080922,000000,2.69411,2.69411,2.46065,2.49535,640825.57339222,0
+JPC.US,D,20080923,000000,2.44845,2.53034,2.4058,2.51123,997450.25441148,0
+JPC.US,D,20080924,000000,2.45648,2.51484,2.43305,2.51484,604697.75873144,0
+JPC.US,D,20080925,000000,2.47673,2.57752,2.47673,2.57356,675612.34387882,0
+JPC.US,D,20080926,000000,2.51123,2.53412,2.41725,2.51862,812971.01439112,0
+JPC.US,D,20080929,000000,2.41725,2.43729,2.11364,2.19968,1371203.9192202,0
+JPC.US,D,20080930,000000,2.39446,2.39446,2.16488,2.35561,984982.13945141,0
+JPC.US,D,20081001,000000,2.38237,2.68682,2.32441,2.39796,1383159.0953597,0
+JPC.US,D,20081002,000000,2.33603,2.359,2.2776,2.2968,630683.13362066,0
+JPC.US,D,20081003,000000,2.33603,2.3748,2.23079,2.25794,667824.13465279,0
+JPC.US,D,20081006,000000,2.0047,2.06372,1.84927,2.02449,1897041.3003116,0
+JPC.US,D,20081007,000000,1.94648,2.0047,1.80227,1.84927,1514947.3560412,0
+JPC.US,D,20081008,000000,1.84927,1.84927,1.33141,1.62716,2115976.2801982,0
+JPC.US,D,20081009,000000,1.66282,1.70962,1.31202,1.35863,2000192.7683242,0
+JPC.US,D,20081010,000000,1.17556,1.44818,1.01598,1.27673,3320466.6218884,0
+JPC.US,D,20081013,000000,1.40137,1.69391,1.40137,1.68587,2456577.1755055,0
+JPC.US,D,20081014,000000,1.94279,2.0519,1.86875,1.94648,2689045.2794084,0
+JPC.US,D,20081015,000000,1.91176,1.93892,1.8105,1.90761,1383087.1781642,0
+JPC.US,D,20081016,000000,1.89599,1.91556,1.74045,1.87271,909787.4235683,0
+JPC.US,D,20081017,000000,1.75179,1.94279,1.6038,1.86875,1303896.8275098,0
+JPC.US,D,20081020,000000,1.90355,1.94648,1.86875,1.94648,838868.60799761,0
+JPC.US,D,20081021,000000,1.87271,1.94279,1.83783,1.85703,612751.42701722,0
+JPC.US,D,20081022,000000,1.69733,1.84927,1.66602,1.84927,703526.79177569,0
+JPC.US,D,20081023,000000,1.75935,1.82194,1.69391,1.77079,871349.79780624,0
+JPC.US,D,20081024,000000,1.47162,1.70099,1.47162,1.63123,755913.18063968,0
+JPC.US,D,20081027,000000,1.59635,1.69391,1.59635,1.62716,761017.18630574,0
+JPC.US,D,20081028,000000,1.66282,1.71305,1.60795,1.70962,1012613.1489897,0
+JPC.US,D,20081029,000000,1.72077,1.8105,1.6546,1.76758,1236018.6286591,0
+JPC.US,D,20081030,000000,1.77959,1.86092,1.62318,1.84927,718006.47299706,0
+JPC.US,D,20081031,000000,1.8295,1.96198,1.8295,1.92718,873021.87260069,0
+JPC.US,D,20081103,000000,1.93892,1.96632,1.91933,1.93892,1217392.0750346,0
+JPC.US,D,20081104,000000,1.94648,2.02797,1.94279,2.02797,1160078.3006759,0
+JPC.US,D,20081105,000000,2.0047,2.03251,1.96632,1.99697,940492.89321252,0
+JPC.US,D,20081106,000000,1.96632,1.98534,1.86875,1.92718,491981.30372258,0
+JPC.US,D,20081107,000000,1.88794,1.98534,1.84927,1.98534,500222.16823772,0
+JPC.US,D,20081110,000000,2.0047,2.0047,1.8295,1.88464,474656.6628573,0
+JPC.US,D,20081111,000000,1.8261,1.86092,1.75179,1.78704,479424.349874,0
+JPC.US,D,20081112,000000,1.72077,1.74422,1.6353,1.74422,536815.32945737,0
+JPC.US,D,20081113,000000,1.7325,1.88038,1.59635,1.84142,813520.96941522,0
+JPC.US,D,20081114,000000,1.75585,1.76758,1.65817,1.72077,547137.5622176,0
+JPC.US,D,20081117,000000,1.68587,1.69733,1.58849,1.58849,623793.88933786,0
+JPC.US,D,20081118,000000,1.56883,1.57657,1.49112,1.51059,505826.42145456,0
+JPC.US,D,20081119,000000,1.44818,1.48695,1.33537,1.37802,1020939.6795758,0
+JPC.US,D,20081120,000000,1.29623,1.35068,1.21057,1.21491,1355330.3135338,0
+JPC.US,D,20081121,000000,1.19912,1.22276,1.06288,1.20272,1427462.202975,0
+JPC.US,D,20081124,000000,1.23013,1.51059,1.23013,1.46009,1939199.5833329,0
+JPC.US,D,20081125,000000,1.46738,1.53772,1.33141,1.53376,1109270.9172947,0
+JPC.US,D,20081126,000000,1.46738,1.62716,1.45603,1.55333,735957.21650517,0
+JPC.US,D,20081128,000000,1.44042,1.59248,1.44042,1.54556,890806.57199577,0
+JPC.US,D,20081201,000000,1.4096,1.48324,1.33906,1.41319,1462971.3182337,0
+JPC.US,D,20081202,000000,1.43266,1.69391,1.40137,1.69391,655973.66148902,0
+JPC.US,D,20081203,000000,1.55739,1.55739,1.41319,1.47948,686804.9862253,0
+JPC.US,D,20081204,000000,1.42085,1.49508,1.42085,1.43266,1543163.2215955,0
+JPC.US,D,20081205,000000,1.42085,1.49112,1.40137,1.49112,978633.33174039,0
+JPC.US,D,20081208,000000,1.47948,1.53772,1.45214,1.49866,1074143.5977353,0
+JPC.US,D,20081209,000000,1.42085,1.47948,1.40137,1.46009,715075.84728201,0
+JPC.US,D,20081210,000000,1.45214,1.49866,1.42085,1.49508,939658.44222399,0
+JPC.US,D,20081211,000000,1.31637,1.44818,1.28894,1.44042,900816.8110404,0
+JPC.US,D,20081212,000000,1.36269,1.46368,1.36269,1.44458,922493.49983685,0
+JPC.US,D,20081215,000000,1.39767,1.42085,1.34322,1.37433,887434.92465565,0
+JPC.US,D,20081216,000000,1.33537,1.47559,1.33537,1.46009,1375511.547707,0
+JPC.US,D,20081217,000000,1.38624,1.45214,1.38198,1.41319,1126931.8768091,0
+JPC.US,D,20081218,000000,1.38198,1.47948,1.3663,1.42482,1470814.5229622,0
+JPC.US,D,20081219,000000,1.42482,1.53772,1.42482,1.51059,1205387.1914217,0
+JPC.US,D,20081222,000000,1.51824,1.57657,1.51824,1.57657,954234.36557455,0
+JPC.US,D,20081223,000000,1.57657,1.61185,1.54556,1.59635,863494.95941381,0
+JPC.US,D,20081224,000000,1.59635,1.6546,1.56106,1.64287,598191.36775389,0
+JPC.US,D,20081226,000000,1.61544,1.68181,1.61544,1.64702,669054.13021634,0
+JPC.US,D,20081229,000000,1.64702,1.66602,1.6391,1.65817,942063.43784866,0
+JPC.US,D,20081230,000000,1.6391,1.79897,1.6391,1.72077,1343603.5802504,0
+JPC.US,D,20081231,000000,1.7325,1.83783,1.7325,1.79027,1455774.3106586,0
+JPC.US,D,20090102,000000,1.77959,1.88464,1.77543,1.88038,979547.10316505,0
+JPC.US,D,20090105,000000,1.87271,1.9545,1.8453,1.93106,1248723.6473217,0
+JPC.US,D,20090106,000000,1.93494,1.95801,1.89986,1.91556,970566.97218482,0
+JPC.US,D,20090107,000000,1.84927,1.92321,1.84927,1.86469,741825.8711759,0
+JPC.US,D,20090108,000000,1.79481,1.90761,1.77543,1.90761,545035.04185619,0
+JPC.US,D,20090109,000000,1.88794,1.97776,1.88794,1.94648,664706.31270842,0
+JPC.US,D,20090112,000000,1.90355,1.97012,1.88038,1.89599,918140.39429986,0
+JPC.US,D,20090113,000000,1.86875,1.89986,1.86875,1.88038,575405.25045684,0
+JPC.US,D,20090114,000000,1.8295,1.84927,1.75179,1.79481,809158.34542588,0
+JPC.US,D,20090115,000000,1.77543,1.79897,1.6546,1.77959,1165138.9445034,0
+JPC.US,D,20090116,000000,1.84927,1.85315,1.78298,1.8453,554551.37898492,0
+JPC.US,D,20090120,000000,1.78298,1.79481,1.69391,1.69391,704565.36068662,0
+JPC.US,D,20090121,000000,1.68949,1.77079,1.68949,1.77079,614368.50630926,0
+JPC.US,D,20090122,000000,1.75935,1.75935,1.70962,1.7325,603832.63717428,0
+JPC.US,D,20090123,000000,1.69391,1.74422,1.67435,1.72844,376412.48582905,0
+JPC.US,D,20090126,000000,1.71651,1.77079,1.71651,1.7325,439555.78344345,0
+JPC.US,D,20090127,000000,1.76758,1.79481,1.74045,1.78298,694272.74088923,0
+JPC.US,D,20090128,000000,1.81779,1.9545,1.81779,1.88038,1004116.3438672,0
+JPC.US,D,20090129,000000,1.84142,1.86092,1.78298,1.79027,488168.63475736,0
+JPC.US,D,20090130,000000,1.76758,1.80673,1.74422,1.77959,833978.23870631,0
+JPC.US,D,20090202,000000,1.74422,1.75179,1.70962,1.73666,459801.53157143,0
+JPC.US,D,20090203,000000,1.72844,1.76351,1.72503,1.75935,575970.01196239,0
+JPC.US,D,20090204,000000,1.75179,1.80673,1.7325,1.74828,862589.64883563,0
+JPC.US,D,20090205,000000,1.71305,1.75179,1.67823,1.74828,571042.62646753,0
+JPC.US,D,20090206,000000,1.74422,1.8261,1.74422,1.80673,619565.58128711,0
+JPC.US,D,20090209,000000,1.78704,1.83783,1.78704,1.8105,502210.46717103,0
+JPC.US,D,20090210,000000,1.80227,1.81429,1.74045,1.76351,600775.09876138,0
+JPC.US,D,20090211,000000,1.74828,1.77079,1.73666,1.75179,513278.31203127,0
+JPC.US,D,20090212,000000,1.74422,1.76758,1.69391,1.7325,863886.27356557,0
+JPC.US,D,20090213,000000,1.70962,1.75179,1.70962,1.72844,600017.85299743,0
+JPC.US,D,20090217,000000,1.68949,1.69391,1.58083,1.6353,822825.78538084,0
+JPC.US,D,20090218,000000,1.6391,1.6391,1.55739,1.59248,1051933.8756077,0
+JPC.US,D,20090219,000000,1.58083,1.59248,1.46738,1.47162,954956.71034662,0
+JPC.US,D,20090220,000000,1.4096,1.44042,1.28489,1.44042,1707287.7800887,0
+JPC.US,D,20090223,000000,1.46009,1.49112,1.30038,1.31637,1107175.8001739,0
+JPC.US,D,20090224,000000,1.30776,1.43266,1.28894,1.42482,1304235.2613708,0
+JPC.US,D,20090225,000000,1.40137,1.45603,1.34729,1.43266,835967.59524545,0
+JPC.US,D,20090226,000000,1.47948,1.50282,1.45214,1.46009,1143900.1045146,0
+JPC.US,D,20090227,000000,1.32772,1.47948,1.31977,1.47948,804364.21826377,0
+JPC.US,D,20090302,000000,1.34729,1.36269,1.24961,1.28045,1341949.4847548,0
+JPC.US,D,20090303,000000,1.26503,1.27317,1.20716,1.25775,1162701.1630984,0
+JPC.US,D,20090304,000000,1.26503,1.31202,1.23817,1.27673,765451.72749052,0
+JPC.US,D,20090305,000000,1.21491,1.22646,1.14854,1.17556,967583.46617901,0
+JPC.US,D,20090306,000000,1.17556,1.21491,1.05154,1.12148,1227008.8847158,0
+JPC.US,D,20090309,000000,1.08207,1.1092,1.05899,1.07441,1538250.6425819,0
+JPC.US,D,20090310,000000,1.09021,1.17982,1.09021,1.17982,1415568.3679728,0
+JPC.US,D,20090311,000000,1.14854,1.17556,1.10626,1.14096,1014000.7278198,0
+JPC.US,D,20090312,000000,1.14096,1.21491,1.13313,1.19515,670479.78285575,0
+JPC.US,D,20090313,000000,1.21491,1.25775,1.20716,1.22646,772990.34174411,0
+JPC.US,D,20090316,000000,1.25775,1.30038,1.24575,1.24575,768121.1245691,0
+JPC.US,D,20090317,000000,1.24575,1.28489,1.23419,1.27673,506069.67079215,0
+JPC.US,D,20090318,000000,1.23817,1.34729,1.23817,1.31637,782743.58257553,0
+JPC.US,D,20090319,000000,1.33537,1.37056,1.31977,1.33141,761166.30872573,0
+JPC.US,D,20090320,000000,1.31637,1.33141,1.27673,1.27673,540032.56634841,0
+JPC.US,D,20090323,000000,1.32356,1.41319,1.32356,1.39334,1352104.6157964,0
+JPC.US,D,20090324,000000,1.35474,1.4096,1.35474,1.38198,633786.14908362,0
+JPC.US,D,20090325,000000,1.38624,1.42085,1.37056,1.39334,766473.37470838,0
+JPC.US,D,20090326,000000,1.44042,1.44042,1.40137,1.42482,1000421.0691475,0
+JPC.US,D,20090327,000000,1.39767,1.42879,1.39022,1.41319,630334.12370152,0
+JPC.US,D,20090330,000000,1.31977,1.35474,1.31977,1.32356,654485.61010648,0
+JPC.US,D,20090331,000000,1.34322,1.41319,1.33906,1.41319,751646.79877954,0
+JPC.US,D,20090401,000000,1.39022,1.45603,1.3663,1.43266,1036077.1916145,0
+JPC.US,D,20090402,000000,1.46368,1.51824,1.46368,1.49508,1120882.3715439,0
+JPC.US,D,20090403,000000,1.48324,1.5068,1.46009,1.49508,803196.62144337,0
+JPC.US,D,20090406,000000,1.47162,1.48324,1.44818,1.47948,542660.71680015,0
+JPC.US,D,20090407,000000,1.42879,1.47559,1.42879,1.46368,572822.57705516,0
+JPC.US,D,20090408,000000,1.46738,1.47559,1.45214,1.47162,640042.94508869,0
+JPC.US,D,20090409,000000,1.53376,1.56522,1.51824,1.54963,1012179.5306053,0
+JPC.US,D,20090413,000000,1.55333,1.57657,1.53772,1.57317,1318019.0379653,0
+JPC.US,D,20090414,000000,1.54963,1.58083,1.54556,1.55333,492344.06251733,0
+JPC.US,D,20090415,000000,1.53043,1.56883,1.53043,1.56106,497670.16540467,0
+JPC.US,D,20090416,000000,1.59248,1.61185,1.56883,1.6038,555910.40245796,0
+JPC.US,D,20090417,000000,1.59635,1.6353,1.59248,1.6353,712454.04246517,0
+JPC.US,D,20090420,000000,1.58849,1.6038,1.52211,1.52599,870375.74285008,0
+JPC.US,D,20090421,000000,1.51059,1.57317,1.48695,1.55739,688780.59388884,0
+JPC.US,D,20090422,000000,1.52599,1.57317,1.52599,1.53376,715271.5043579,0
+JPC.US,D,20090423,000000,1.55739,1.59635,1.54199,1.59635,698388.94272353,0
+JPC.US,D,20090424,000000,1.59248,1.6391,1.59248,1.62716,597998.88349545,0
+JPC.US,D,20090427,000000,1.60795,1.6391,1.58849,1.6391,497955.7189749,0
+JPC.US,D,20090428,000000,1.60795,1.6391,1.59635,1.62716,547623.00328694,0
+JPC.US,D,20090429,000000,1.64287,1.67046,1.62716,1.65817,1161372.8101941,0
+JPC.US,D,20090430,000000,1.67435,1.69391,1.65052,1.66282,629548.32258053,0
+JPC.US,D,20090501,000000,1.65052,1.69391,1.6353,1.68587,653774.8989984,0
+JPC.US,D,20090504,000000,1.70099,1.75935,1.68949,1.75585,624624.1099031,0
+JPC.US,D,20090505,000000,1.73666,1.75585,1.72844,1.74422,552368.48058152,0
+JPC.US,D,20090506,000000,1.75935,1.79897,1.74828,1.79897,1507051.2710219,0
+JPC.US,D,20090507,000000,1.81779,1.8453,1.79027,1.80673,1012624.7826537,0
+JPC.US,D,20090508,000000,1.8261,1.92321,1.8261,1.91933,1557103.5238509,0
+JPC.US,D,20090511,000000,1.91176,1.92321,1.88794,1.90761,1261523.8505078,0
+JPC.US,D,20090512,000000,1.91556,1.93106,1.88794,1.91933,982582.43185581,0
+JPC.US,D,20090513,000000,1.90355,1.90355,1.8105,1.8105,790633.3219599,0
+JPC.US,D,20090514,000000,1.79481,1.85703,1.79481,1.8295,800276.5717865,0
+JPC.US,D,20090515,000000,1.8295,1.86092,1.8105,1.8105,448899.73082423,0
+JPC.US,D,20090518,000000,1.8453,1.92718,1.8453,1.91933,972289.81205841,0
+JPC.US,D,20090519,000000,1.90355,1.96198,1.88794,1.94648,1159553.7281911,0
+JPC.US,D,20090520,000000,1.96632,1.97012,1.91933,1.94279,1883818.0547991,0
+JPC.US,D,20090521,000000,1.91176,1.94279,1.90355,1.93106,599132.63692978,0
+JPC.US,D,20090522,000000,1.93892,1.96198,1.93106,1.94279,338139.84657425,0
+JPC.US,D,20090526,000000,1.93892,1.99697,1.93106,1.99697,876560.62165969,0
+JPC.US,D,20090527,000000,2.01266,2.03981,1.98931,2.0047,692175.5085569,0
+JPC.US,D,20090528,000000,2.02449,2.05974,2.0047,2.05974,704387.68290958,0
+JPC.US,D,20090529,000000,2.06372,2.08689,2.05521,2.08329,474459.94817559,0
+JPC.US,D,20090601,000000,2.09463,2.13369,2.09463,2.11364,688871.54798898,0
+JPC.US,D,20090602,000000,2.1839,2.18815,2.09861,2.11004,656207.39237427,0
+JPC.US,D,20090603,000000,2.10597,2.10597,2.04813,2.08329,1081927.576538,0
+JPC.US,D,20090604,000000,2.09056,2.14513,2.08329,2.14513,621328.61018169,0
+JPC.US,D,20090605,000000,2.14911,2.16849,2.13804,2.16488,608051.42677271,0
+JPC.US,D,20090608,000000,2.14049,2.14911,2.11004,2.14911,634111.89167484,0
+JPC.US,D,20090609,000000,2.16488,2.19968,2.15629,2.19968,612042.83112075,0
+JPC.US,D,20090610,000000,2.20735,2.23476,2.17991,2.20366,641455.90645831,0
+JPC.US,D,20090611,000000,2.16082,2.19561,2.16082,2.17623,492407.51886627,0
+JPC.US,D,20090612,000000,2.14513,2.20366,2.06372,2.19164,548451.10864057,0
+JPC.US,D,20090615,000000,2.16082,2.16849,2.10597,2.12187,471244.82649618,0
+JPC.US,D,20090616,000000,2.12565,2.16488,2.11364,2.12187,489888.30181352,0
+JPC.US,D,20090617,000000,2.13369,2.13369,2.06703,2.07148,545326.94106128,0
+JPC.US,D,20090618,000000,2.06703,2.10238,2.06372,2.06372,619358.29054726,0
+JPC.US,D,20090619,000000,2.09056,2.10238,2.07507,2.07866,281271.32426377,0
+JPC.US,D,20090622,000000,2.07866,2.08329,2.00888,2.01266,637261.44179367,0
+JPC.US,D,20090623,000000,2.00888,2.03981,2.0047,2.02797,345864.59945136,0
+JPC.US,D,20090624,000000,2.04406,2.08689,2.03981,2.07148,360370.72081809,0
+JPC.US,D,20090625,000000,2.0519,2.13804,2.0519,2.12187,399750.67336182,0
+JPC.US,D,20090626,000000,2.15297,2.17254,2.13804,2.14049,578149.73754833,0
+JPC.US,D,20090629,000000,2.16849,2.17623,2.12565,2.13804,535973.47522815,0
+JPC.US,D,20090630,000000,2.15297,2.17991,2.12565,2.17991,768447.92476611,0
+JPC.US,D,20090701,000000,2.17991,2.26607,2.17991,2.23079,1030184.2120099,0
+JPC.US,D,20090702,000000,2.21518,2.21518,2.17623,2.1839,457213.57014064,0
+JPC.US,D,20090706,000000,2.17254,2.17254,2.13804,2.14513,473448.87701589,0
+JPC.US,D,20090707,000000,2.12187,2.14049,2.09056,2.09463,626061.39620651,0
+JPC.US,D,20090708,000000,2.09861,2.11364,2.05521,2.07148,585942.17719764,0
+JPC.US,D,20090709,000000,2.09463,2.10238,2.07866,2.09056,423208.37035178,0
+JPC.US,D,20090710,000000,2.07866,2.10597,2.07507,2.10597,357753.14642449,0
+JPC.US,D,20090713,000000,2.02449,2.16082,1.98174,2.14513,316690.54302813,0
+JPC.US,D,20090714,000000,2.12565,2.16849,2.12565,2.16849,467428.98471351,0
+JPC.US,D,20090715,000000,2.17254,2.23873,2.17254,2.22314,442441.98971421,0
+JPC.US,D,20090716,000000,2.23476,2.25443,2.22314,2.25443,741570.98817434,0
+JPC.US,D,20090717,000000,2.25443,2.2776,2.22314,2.25037,535934.34381297,0
+JPC.US,D,20090720,000000,2.26607,2.30133,2.25037,2.26172,903792.91380549,0
+JPC.US,D,20090721,000000,2.28544,2.2931,2.23476,2.23476,667409.55317307,0
+JPC.US,D,20090722,000000,2.22314,2.27401,2.22314,2.23476,593406.75904412,0
+JPC.US,D,20090723,000000,2.23079,2.33603,2.22662,2.32799,749396.21360395,0
+JPC.US,D,20090724,000000,2.34729,2.3748,2.31239,2.3748,627671.07225784,0
+JPC.US,D,20090727,000000,2.36317,2.40212,2.36317,2.38633,704934.46511626,0
+JPC.US,D,20090728,000000,2.37896,2.39446,2.35181,2.38237,570072.80193462,0
+JPC.US,D,20090729,000000,2.359,2.38237,2.3434,2.35181,524753.33513049,0
+JPC.US,D,20090730,000000,2.36317,2.39446,2.35561,2.35561,529004.91050919,0
+JPC.US,D,20090731,000000,2.359,2.38237,2.35561,2.3748,590209.6166636,0
+JPC.US,D,20090803,000000,2.40212,2.43729,2.39796,2.41725,691469.02787209,0
+JPC.US,D,20090804,000000,2.41725,2.4841,2.41394,2.4527,642538.8948135,0
+JPC.US,D,20090805,000000,2.47228,2.47673,2.40212,2.44135,824318.06718664,0
+JPC.US,D,20090806,000000,2.44845,2.47918,2.42585,2.42926,653989.59297896,0
+JPC.US,D,20090807,000000,2.44506,2.53034,2.44506,2.51123,601758.6721699,0
+JPC.US,D,20090810,000000,2.50756,2.54206,2.49204,2.53034,624431.62564466,0
+JPC.US,D,20090811,000000,2.53034,2.53034,2.51123,2.51862,551366.92787415,0
+JPC.US,D,20090812,000000,2.51123,2.53876,2.49913,2.53412,630381.71596321,0
+JPC.US,D,20090813,000000,2.52352,2.55019,2.51484,2.53876,509373.63136007,0
+JPC.US,D,20090814,000000,2.53876,2.55767,2.51862,2.55767,421698.10924709,0
+JPC.US,D,20090817,000000,2.51123,2.51862,2.42151,2.43729,732917.65739113,0
+JPC.US,D,20090818,000000,2.42926,2.49913,2.42585,2.49913,504843.90565187,0
+JPC.US,D,20090819,000000,2.4527,2.49204,2.4527,2.47673,443152.70082229,0
+JPC.US,D,20090820,000000,2.49204,2.51123,2.47228,2.47918,626377.62034535,0
+JPC.US,D,20090821,000000,2.49913,2.51484,2.46794,2.51123,1047806.0401097,0
+JPC.US,D,20090824,000000,2.51862,2.51862,2.4841,2.51123,778383.07379784,0
+JPC.US,D,20090825,000000,2.49913,2.52352,2.48788,2.51862,631868.70973995,0
+JPC.US,D,20090826,000000,2.5034,2.5622,2.48788,2.55019,660226.29447353,0
+JPC.US,D,20090827,000000,2.53876,2.55019,2.4841,2.53034,612478.56471679,0
+JPC.US,D,20090828,000000,2.53876,2.53876,2.49913,2.51862,658008.49507823,0
+JPC.US,D,20090831,000000,2.47673,2.51862,2.47673,2.50756,520388.59592952,0
+JPC.US,D,20090901,000000,2.48788,2.51123,2.47228,2.47228,421638.88332143,0
+JPC.US,D,20090902,000000,2.47228,2.49913,2.46434,2.49204,710795.71654631,0
+JPC.US,D,20090903,000000,2.4841,2.52352,2.4841,2.51484,632434.52885128,0
+JPC.US,D,20090904,000000,2.51123,2.54206,2.51123,2.53412,463776.01422644,0
+JPC.US,D,20090908,000000,2.55019,2.60059,2.55019,2.60059,561467.0634131,0
+JPC.US,D,20090909,000000,2.60059,2.62424,2.58527,2.62007,504610.17476662,0
+JPC.US,D,20090910,000000,2.62424,2.62811,2.60863,2.62007,758753.90986035,0
+JPC.US,D,20090911,000000,2.5622,2.60059,2.5622,2.58111,860608.75314303,0
+JPC.US,D,20090914,000000,2.55379,2.58527,2.55379,2.58111,474095.07416922,0
+JPC.US,D,20090915,000000,2.53412,2.62811,2.53412,2.6161,554968.07567626,0
+JPC.US,D,20090916,000000,2.62811,2.69779,2.62007,2.67851,959185.01839738,0
+JPC.US,D,20090917,000000,2.68682,2.70989,2.60419,2.60863,1451450.8180844,0
+JPC.US,D,20090918,000000,2.62007,2.65504,2.62007,2.6473,430555.55795272,0
+JPC.US,D,20090921,000000,2.62811,2.66659,2.60863,2.65137,515250.74687734,0
+JPC.US,D,20090922,000000,2.66659,2.68994,2.65137,2.67471,560376.67181723,0
+JPC.US,D,20090923,000000,2.67851,2.70989,2.67055,2.70214,582364.29672349,0
+JPC.US,D,20090924,000000,2.69411,2.69779,2.6161,2.64353,856516.87624249,0
+JPC.US,D,20090925,000000,2.63152,2.68994,2.62811,2.65901,640773.75070727,0
+JPC.US,D,20090928,000000,2.65901,2.70554,2.65504,2.66659,784755.1488368,0
+JPC.US,D,20090929,000000,2.66659,2.68682,2.65504,2.65901,442845.99513577,0
+JPC.US,D,20090930,000000,2.67851,2.70214,2.65901,2.68994,466807.11249394,0
+JPC.US,D,20091001,000000,2.7255,2.7255,2.65901,2.65901,906762.67093568,0
+JPC.US,D,20091002,000000,2.62424,2.63596,2.58111,2.62811,721973.55241134,0
+JPC.US,D,20091005,000000,2.63152,2.67055,2.62811,2.66346,454655.22167273,0
+JPC.US,D,20091006,000000,2.67055,2.68994,2.63974,2.64353,713655.48267167,0
+JPC.US,D,20091007,000000,2.64353,2.67851,2.64353,2.67055,515518.3211487,0
+JPC.US,D,20091008,000000,2.68994,2.72115,2.68682,2.70214,473860.28567815,0
+JPC.US,D,20091009,000000,2.68994,2.74829,2.68994,2.7255,800735.57271047,0
+JPC.US,D,20091012,000000,2.7255,2.73685,2.69779,2.70554,916411.20879136,0
+JPC.US,D,20091013,000000,2.68682,2.70214,2.67851,2.67851,643156.5366098,0
+JPC.US,D,20091014,000000,2.69411,2.72889,2.69411,2.69779,889265.64032244,0
+JPC.US,D,20091015,000000,2.67471,2.72889,2.67471,2.71329,498478.17624778,0
+JPC.US,D,20091016,000000,2.69411,2.73685,2.68682,2.7255,542790.8023155,0
+JPC.US,D,20091019,000000,2.71329,2.76028,2.71329,2.7255,564156.55500217,0
+JPC.US,D,20091020,000000,2.73685,2.75244,2.71774,2.72889,592637.8796162,0
+JPC.US,D,20091021,000000,2.73315,2.75641,2.71329,2.7255,510452.38929198,0
+JPC.US,D,20091022,000000,2.7255,2.75244,2.71774,2.74507,742220.35814512,0
+JPC.US,D,20091023,000000,2.74829,2.76399,2.74507,2.74507,587681.93876431,0
+JPC.US,D,20091026,000000,2.74507,2.75641,2.71329,2.71774,656131.24475554,0
+JPC.US,D,20091027,000000,2.71774,2.74507,2.71329,2.72115,501764.15751685,0
+JPC.US,D,20091028,000000,2.70554,2.7255,2.62811,2.63974,800190.90571543,0
+JPC.US,D,20091029,000000,2.66346,2.70989,2.65901,2.67851,705814.39315482,0
+JPC.US,D,20091030,000000,2.66346,2.68201,2.55379,2.57752,1287074.5494068,0
+JPC.US,D,20091102,000000,2.56485,2.62007,2.5622,2.60419,695754.44663688,0
+JPC.US,D,20091103,000000,2.58111,2.62007,2.56485,2.60863,551437.7874638,0
+JPC.US,D,20091104,000000,2.63596,2.67851,2.61259,2.63974,932140.98008676,0
+JPC.US,D,20091105,000000,2.65137,2.67471,2.62811,2.64353,842130.26433292,0
+JPC.US,D,20091106,000000,2.60419,2.67055,2.60419,2.66659,379383.30056507,0
+JPC.US,D,20091109,000000,2.68994,2.71329,2.68201,2.70989,659499.71927822,0
+JPC.US,D,20091110,000000,2.72889,2.74507,2.71329,2.73315,766665.85896683,0
+JPC.US,D,20091111,000000,2.74507,2.74829,2.72115,2.72115,593517.80765478,0
+JPC.US,D,20091112,000000,2.71774,2.73685,2.69779,2.69779,404155.60158379,0
+JPC.US,D,20091113,000000,2.68682,2.7255,2.67471,2.72115,461577.2517358,0
+JPC.US,D,20091116,000000,2.7255,2.73685,2.71774,2.72115,740116.7801779,0
+JPC.US,D,20091117,000000,2.7255,2.73685,2.71774,2.72889,834179.18381128,0
+JPC.US,D,20091118,000000,2.70989,2.74507,2.70989,2.74091,419984.78782583,0
+JPC.US,D,20091119,000000,2.7255,2.73315,2.70554,2.70989,446395.3202529,0
+JPC.US,D,20091120,000000,2.69411,2.7255,2.69411,2.71329,541441.29729479,0
+JPC.US,D,20091123,000000,2.76028,2.76028,2.72115,2.74829,579601.83033315,0
+JPC.US,D,20091124,000000,2.74829,2.75641,2.73315,2.74507,581332.07344745,0
+JPC.US,D,20091125,000000,2.69779,2.76399,2.69779,2.75244,436528.91559921,0
+JPC.US,D,20091127,000000,2.67471,2.74507,2.67471,2.74091,273600.50928327,0
+JPC.US,D,20091130,000000,2.73315,2.74829,2.71774,2.7255,388109.60614956,0
+JPC.US,D,20091201,000000,2.74091,2.75244,2.74091,2.74507,398438.18454468,0
+JPC.US,D,20091202,000000,2.76028,2.7912,2.75641,2.7878,678284.91377485,0
+JPC.US,D,20091203,000000,2.77968,2.81496,2.77968,2.7912,539968.05239366,0
+JPC.US,D,20091204,000000,2.81496,2.82234,2.7912,2.7912,519763.55089248,0
+JPC.US,D,20091207,000000,2.79537,2.83782,2.7912,2.83782,634659.73148731,0
+JPC.US,D,20091208,000000,2.82234,2.85739,2.77968,2.84624,720575.39752312,0
+JPC.US,D,20091209,000000,2.82658,2.86941,2.82658,2.84964,918777.07300087,0
+JPC.US,D,20091210,000000,2.84217,2.87687,2.83782,2.83782,1034759.4147682,0
+JPC.US,D,20091211,000000,2.81126,2.81882,2.77968,2.7878,882787.80470193,0
+JPC.US,D,20091214,000000,2.80663,2.80663,2.77599,2.7878,664354.12997181,0
+JPC.US,D,20091215,000000,2.77599,2.80311,2.77153,2.79537,583399.69281696,0
+JPC.US,D,20091216,000000,2.7912,2.80311,2.77968,2.79537,561220.64125808,0
+JPC.US,D,20091217,000000,2.76399,2.79924,2.76399,2.79924,554949.03877159,0
+JPC.US,D,20091218,000000,2.7878,2.7912,2.78337,2.7878,493543.38751221,0
+JPC.US,D,20091221,000000,2.79924,2.81496,2.78337,2.7912,536541.40955113,0
+JPC.US,D,20091222,000000,2.7912,2.81496,2.77968,2.80663,794090.63537107,0
+JPC.US,D,20091223,000000,2.87318,2.89267,2.81126,2.87318,532224.26261185,0
+JPC.US,D,20091224,000000,2.8887,2.9355,2.88464,2.92331,654914.99806761,0
+JPC.US,D,20091228,000000,2.94724,2.95923,2.91205,2.92331,630383.83117486,0
+JPC.US,D,20091229,000000,2.90431,2.92009,2.87687,2.88151,643501.3161057,0
+JPC.US,D,20091230,000000,2.854,2.88464,2.854,2.88464,629213.06153699,0
+JPC.US,D,20091231,000000,2.91611,2.9355,2.8887,2.91611,793825.17631136,0
+JPC.US,D,20100104,000000,2.93134,2.9355,2.90817,2.92331,560545.88874773,0
+JPC.US,D,20100105,000000,2.92009,2.96671,2.92009,2.95923,468203.15217052,0
+JPC.US,D,20100106,000000,2.95082,2.97446,2.93134,2.94724,526492.03909132,0
+JPC.US,D,20100107,000000,2.93927,2.97842,2.9355,2.95923,589783.40151989,0
+JPC.US,D,20100108,000000,2.97842,3.00167,2.9355,2.99394,472529.81756213,0
+JPC.US,D,20100111,000000,3.00167,3.01748,2.9822,2.99781,566421.94665918,0
+JPC.US,D,20100112,000000,2.96671,3.00557,2.96671,2.9822,596539.38746992,0
+JPC.US,D,20100113,000000,2.98617,3.00557,2.97049,3.00557,610138.08304687,0
+JPC.US,D,20100114,000000,2.98968,3.00557,2.97842,3.00557,461520.14102177,0
+JPC.US,D,20100115,000000,2.98617,2.99394,2.95478,2.99394,651774.9664011,0
+JPC.US,D,20100119,000000,2.93927,3.01748,2.93927,3.01322,522755.51774482,0
+JPC.US,D,20100120,000000,2.98617,3.01322,2.9822,3.00167,499041.88014751,0
+JPC.US,D,20100121,000000,2.98617,2.99781,2.96256,2.99394,691714.3924213,0
+JPC.US,D,20100122,000000,2.97049,2.97446,2.92794,2.93134,457902.0715266,0
+JPC.US,D,20100125,000000,2.94724,2.94724,2.89267,2.89267,908205.24526817,0
+JPC.US,D,20100126,000000,2.86941,2.91205,2.86941,2.8887,783348.53310206,0
+JPC.US,D,20100127,000000,2.88151,2.90817,2.86941,2.90817,396201.34824469,0
+JPC.US,D,20100128,000000,2.91205,2.92794,2.87687,2.89267,346136.40414596,0
+JPC.US,D,20100129,000000,2.90431,2.91205,2.87318,2.87318,408413.52259738,0
+JPC.US,D,20100201,000000,2.8887,2.90032,2.85739,2.88464,536299.21781935,0
+JPC.US,D,20100202,000000,2.88464,2.92331,2.87687,2.92331,383177.99023142,0
+JPC.US,D,20100203,000000,2.90431,2.9355,2.90431,2.90431,267451.58907138,0
+JPC.US,D,20100204,000000,2.91205,2.92009,2.86137,2.86579,391621.91506316,0
+JPC.US,D,20100205,000000,2.854,2.854,2.73315,2.79924,1193829.6750688,0
+JPC.US,D,20100208,000000,2.80311,2.82658,2.77968,2.81126,395978.19341759,0
+JPC.US,D,20100209,000000,2.82658,2.83782,2.81126,2.83782,474580.51523856,0
+JPC.US,D,20100210,000000,2.82234,2.86137,2.81882,2.86137,369064.24062229,0
+JPC.US,D,20100211,000000,2.86579,2.88464,2.84964,2.86579,491796.22270483,0
+JPC.US,D,20100212,000000,2.84624,2.87318,2.84217,2.86941,272022.5614064,0
+JPC.US,D,20100216,000000,2.86941,2.90032,2.854,2.89653,574338.12618894,0
+JPC.US,D,20100217,000000,2.90431,2.91205,2.88464,2.90431,464457.11237168,0
+JPC.US,D,20100218,000000,2.88464,2.92009,2.88464,2.92009,443692.07978825,0
+JPC.US,D,20100219,000000,2.86941,2.92009,2.86941,2.91611,518533.55532895,0
+JPC.US,D,20100222,000000,2.90431,2.92009,2.89653,2.92009,504923.22608804,0
+JPC.US,D,20100223,000000,2.90431,2.94326,2.90431,2.94326,573439.16124566,0
+JPC.US,D,20100224,000000,2.95082,2.96256,2.92331,2.96256,343679.58583632,0
+JPC.US,D,20100225,000000,2.94724,2.95923,2.92794,2.95082,472432.51782709,0
+JPC.US,D,20100226,000000,2.95082,2.96671,2.93927,2.95082,401176.32600126,0
+JPC.US,D,20100301,000000,2.97446,2.97446,2.95082,2.97049,370519.50622456,0
+JPC.US,D,20100302,000000,2.96671,3.0329,2.96671,3.02503,568247.37429689,0
+JPC.US,D,20100303,000000,3.02902,3.05237,3.01748,3.0329,458417.12555882,0
+JPC.US,D,20100304,000000,3.04055,3.05237,3.0206,3.02902,579146.00222663,0
+JPC.US,D,20100305,000000,3.04442,3.09124,3.04055,3.09124,656101.63179271,0
+JPC.US,D,20100308,000000,3.07969,3.09124,3.07969,3.08365,465733.64259111,0
+JPC.US,D,20100309,000000,3.07969,3.095,3.06409,3.09124,606874.31149994,0
+JPC.US,D,20100310,000000,3.08365,3.10257,3.07601,3.09124,548654.16895716,0
+JPC.US,D,20100311,000000,3.0206,3.06409,2.99781,3.02503,923404.0984441,0
+JPC.US,D,20100312,000000,3.0329,3.03657,3.01322,3.03657,350176.45836154,0
+JPC.US,D,20100315,000000,3.04442,3.05633,3.02503,3.05633,633154.75841171,0
+JPC.US,D,20100316,000000,3.06002,3.06807,3.03657,3.06002,379670.96934691,0
+JPC.US,D,20100317,000000,3.06002,3.095,3.04851,3.06807,326901.72717771,0
+JPC.US,D,20100318,000000,3.06807,3.08365,3.04055,3.05633,422757.83027432,0
+JPC.US,D,20100319,000000,3.05633,3.06002,3.0206,3.0206,336984.94102361,0
+JPC.US,D,20100322,000000,3.0206,3.05237,3.01748,3.02902,479622.12216153,0
+JPC.US,D,20100323,000000,3.04442,3.09124,3.03657,3.07601,585077.05564049,0
+JPC.US,D,20100324,000000,3.07601,3.09124,3.05237,3.09124,423376.52967647,0
+JPC.US,D,20100325,000000,3.08698,3.11062,3.07969,3.09124,552987.17998366,0
+JPC.US,D,20100326,000000,3.095,3.10257,3.07969,3.095,394591.67219334,0
+JPC.US,D,20100329,000000,3.10682,3.11062,3.07165,3.07601,503044.91815953,0
+JPC.US,D,20100330,000000,3.08365,3.09879,3.06409,3.07969,617043.1914169,0
+JPC.US,D,20100331,000000,3.07969,3.08365,3.06002,3.06409,859711.90341139,0
+JPC.US,D,20100401,000000,3.16906,3.16906,3.08698,3.11458,813810.75340871,0
+JPC.US,D,20100405,000000,3.10257,3.13821,3.09124,3.12214,474997.21192992,0
+JPC.US,D,20100406,000000,3.14568,3.14568,3.12649,3.13821,546955.65401731,0
+JPC.US,D,20100407,000000,3.12649,3.13821,3.09124,3.10682,692924.29347435,0
+JPC.US,D,20100408,000000,3.10682,3.11458,3.08365,3.10257,729272.09014478,0
+JPC.US,D,20100409,000000,3.11458,3.12989,3.095,3.11458,478133.01317317,0
+JPC.US,D,20100412,000000,3.11847,3.12989,3.10257,3.10257,630113.08408606,0
+JPC.US,D,20100413,000000,3.10257,3.11458,3.08698,3.11062,591041.95244045,0
+JPC.US,D,20100414,000000,3.10257,3.12649,3.10257,3.12649,582355.83587696,0
+JPC.US,D,20100415,000000,3.11847,3.13821,3.11062,3.13414,430328.17270238,0
+JPC.US,D,20100416,000000,3.14191,3.14191,3.07969,3.12214,536362.67416829,0
+JPC.US,D,20100419,000000,3.10257,3.11458,3.09124,3.10257,421911.74562185,0
+JPC.US,D,20100420,000000,3.11458,3.13414,3.09124,3.12214,634502.14822078,0
+JPC.US,D,20100421,000000,3.11847,3.13821,3.11062,3.12989,463201.73426855,0
+JPC.US,D,20100422,000000,3.12989,3.13821,3.11458,3.13414,419850.47188726,0
+JPC.US,D,20100423,000000,3.15034,3.1578,3.13404,3.1578,405438.47743811,0
+JPC.US,D,20100426,000000,3.1613,3.17755,3.14191,3.14191,473795.7717234,0
+JPC.US,D,20100427,000000,3.13821,3.15732,3.10682,3.11458,430011.94856351,0
+JPC.US,D,20100428,000000,3.11847,3.13414,3.11062,3.12989,422894.26142455,0
+JPC.US,D,20100429,000000,3.14191,3.16545,3.13414,3.1613,541910.8742769,0
+JPC.US,D,20100430,000000,3.15732,3.16906,3.13821,3.14568,281061.9183123,0
+JPC.US,D,20100503,000000,3.14994,3.15383,3.13414,3.14568,371488.27315164,0
+JPC.US,D,20100504,000000,3.12649,3.13414,3.10682,3.12989,505536.63746109,0
+JPC.US,D,20100505,000000,3.095,3.10682,3.06002,3.06002,795494.07828837,0
+JPC.US,D,20100506,000000,3.05633,3.05633,2.4058,2.85739,5431294.4769763,0
+JPC.US,D,20100507,000000,2.86137,2.88464,2.76399,2.86137,1910496.1614976,0
+JPC.US,D,20100510,000000,2.97842,2.99394,2.92794,2.96671,718501.43251875,0
+JPC.US,D,20100511,000000,2.93134,2.9822,2.92794,2.97049,783915.40981922,0
+JPC.US,D,20100512,000000,2.97446,3.00557,2.95923,3.00167,650920.4209021,0
+JPC.US,D,20100513,000000,2.97842,3.00557,2.97049,2.98617,673723.45989218,0
+JPC.US,D,20100514,000000,2.95923,2.97446,2.91611,2.94326,615766.66119748,0
+JPC.US,D,20100517,000000,2.9355,2.94326,2.88464,2.92009,808738.47591708,0
+JPC.US,D,20100518,000000,2.93927,2.96671,2.86137,2.88464,763341.80388842,0
+JPC.US,D,20100519,000000,2.86941,2.87687,2.81126,2.84624,1017192.5821713,0
+JPC.US,D,20100520,000000,2.74829,2.79537,2.72889,2.75244,1617699.0490555,0
+JPC.US,D,20100521,000000,2.71774,2.81882,2.62811,2.81882,1030285.7421682,0
+JPC.US,D,20100524,000000,2.79537,2.86137,2.7912,2.84624,599152.73144026,0
+JPC.US,D,20100525,000000,2.79924,2.84964,2.75244,2.84624,991106.73472952,0
+JPC.US,D,20100526,000000,2.86941,2.88151,2.83442,2.84624,513932.97003111,0
+JPC.US,D,20100527,000000,2.88151,2.91611,2.87318,2.91611,424764.10850653,0
+JPC.US,D,20100528,000000,2.92794,2.93927,2.89653,2.93134,370469.79875122,0
+JPC.US,D,20100601,000000,2.90431,2.92794,2.89267,2.90032,532932.85850832,0
+JPC.US,D,20100602,000000,2.90431,2.92331,2.88464,2.90817,379269.07913697,0
+JPC.US,D,20100603,000000,2.89653,2.92331,2.89653,2.90431,337211.26866815,0
+JPC.US,D,20100604,000000,2.89267,2.91205,2.84624,2.85739,617301.24723592,0
+JPC.US,D,20100607,000000,2.86137,2.87318,2.82234,2.82658,456591.69792108,0
+JPC.US,D,20100608,000000,2.83442,2.83782,2.76815,2.82234,567192.94129875,0
+JPC.US,D,20100609,000000,2.84217,2.86941,2.83026,2.83782,410975.04388276,0
+JPC.US,D,20100610,000000,2.86579,2.89653,2.85739,2.88464,667846.34437492,0
+JPC.US,D,20100611,000000,2.7878,2.86137,2.7878,2.854,480497.81977684,0
+JPC.US,D,20100614,000000,2.89653,2.89653,2.84964,2.86941,341621.48491918,0
+JPC.US,D,20100615,000000,2.8887,2.8887,2.86579,2.88151,510490.46310134,0
+JPC.US,D,20100616,000000,2.87687,2.89653,2.86137,2.89653,391507.69363508,0
+JPC.US,D,20100617,000000,2.91205,2.91205,2.86579,2.8887,420219.57631689,0
+JPC.US,D,20100618,000000,2.90431,2.93134,2.8887,2.91611,604942.06567486,0
+JPC.US,D,20100621,000000,2.90032,2.94724,2.8887,2.8887,441829.63594698,0
+JPC.US,D,20100622,000000,2.8887,2.89653,2.84964,2.854,563804.37226558,0
+JPC.US,D,20100623,000000,2.84217,2.854,2.82658,2.82658,397696.80286793,0
+JPC.US,D,20100624,000000,2.82234,2.83442,2.81126,2.82234,421904.34238114,0
+JPC.US,D,20100625,000000,2.82234,2.854,2.81496,2.84624,391144.93484032,0
+JPC.US,D,20100628,000000,2.86579,2.89653,2.84964,2.87687,549007.40929956,0
+JPC.US,D,20100629,000000,2.86137,2.86137,2.83026,2.83782,417515.27824641,0
+JPC.US,D,20100630,000000,2.82874,2.86589,2.82518,2.85739,504637.67251783,0
+JPC.US,D,20100701,000000,2.87318,2.87687,2.7878,2.82658,765274.04971352,0
+JPC.US,D,20100702,000000,2.81882,2.83782,2.7912,2.82234,525834.20827401,0
+JPC.US,D,20100706,000000,2.83782,2.854,2.80311,2.80663,364399.14136971,0
+JPC.US,D,20100707,000000,2.79537,2.87318,2.79537,2.86941,510797.16878786,0
+JPC.US,D,20100708,000000,2.86579,2.8887,2.85739,2.8887,362557.84964474,0
+JPC.US,D,20100709,000000,2.90431,2.90817,2.86941,2.90817,359216.87287327,0
+JPC.US,D,20100712,000000,2.91205,2.91205,2.88464,2.8887,312918.06308389,0
+JPC.US,D,20100713,000000,2.90431,2.94724,2.90032,2.91205,576001.74013685,0
+JPC.US,D,20100714,000000,2.90431,2.91611,2.88151,2.89267,528631.57565627,0
+JPC.US,D,20100715,000000,2.90817,2.91205,2.88151,2.89267,340447.54246388,0
+JPC.US,D,20100716,000000,2.90032,2.91205,2.854,2.87687,551420.86577076,0
+JPC.US,D,20100719,000000,2.89267,2.89653,2.86579,2.89653,463376.23922814,0
+JPC.US,D,20100720,000000,2.88151,2.92009,2.86579,2.90032,422873.10930823,0
+JPC.US,D,20100721,000000,2.92009,2.93134,2.90032,2.92331,593136.01195535,0
+JPC.US,D,20100722,000000,2.95082,2.97049,2.93927,2.96671,487029.59329395,0
+JPC.US,D,20100723,000000,2.97842,2.97842,2.94724,2.97446,339942.00688402,0
+JPC.US,D,20100726,000000,2.97842,3.01748,2.97842,3.01322,461111.90517695,0
+JPC.US,D,20100727,000000,3.02503,3.0329,2.99394,3.02503,403303.17129642,0
+JPC.US,D,20100728,000000,3.03657,3.04055,3.0206,3.0329,264367.6105131,0
+JPC.US,D,20100729,000000,3.05237,3.05633,3.02902,3.05237,393370.13747636,0
+JPC.US,D,20100730,000000,3.03657,3.07165,3.0329,3.05633,438674.79779905,0
+JPC.US,D,20100802,000000,3.07969,3.07969,3.05237,3.06409,548490.24005574,0
+JPC.US,D,20100803,000000,3.06002,3.09124,3.05237,3.08365,566471.65413251,0
+JPC.US,D,20100804,000000,3.07601,3.08698,3.06409,3.08698,373320.04642426,0
+JPC.US,D,20100805,000000,3.06807,3.095,3.06807,3.095,506642.8931442,0
+JPC.US,D,20100806,000000,3.09124,3.10682,3.07969,3.09124,756855.50742135,0
+JPC.US,D,20100809,000000,3.095,3.12214,3.095,3.11458,575041.4340563,0
+JPC.US,D,20100810,000000,3.10682,3.11062,3.07969,3.11062,419551.16944144,0
+JPC.US,D,20100811,000000,3.09124,3.09124,3.04055,3.05237,621245.05932226,0
+JPC.US,D,20100812,000000,2.96671,3.07601,2.96671,3.07165,446557.1339427,0
+JPC.US,D,20100813,000000,3.07165,3.09879,3.06002,3.09879,405240.7051506,0
+JPC.US,D,20100816,000000,3.09879,3.12649,3.09124,3.11062,493510.60173194,0
+JPC.US,D,20100817,000000,3.11458,3.14568,3.10257,3.11458,781008.05143214,0
+JPC.US,D,20100818,000000,3.12989,3.15732,3.11062,3.14568,598018.97800594,0
+JPC.US,D,20100819,000000,3.16906,3.16906,3.11847,3.14568,370194.82123916,0
+JPC.US,D,20100820,000000,3.1613,3.1613,3.12214,3.13821,302055.39375189,0
+JPC.US,D,20100823,000000,3.14994,3.15383,3.13414,3.14191,470046.55910711,0
+JPC.US,D,20100824,000000,3.14568,3.14568,3.12214,3.12989,615519.18143663,0
+JPC.US,D,20100825,000000,3.12649,3.14191,3.11847,3.12649,555675.6139669,0
+JPC.US,D,20100826,000000,3.13414,3.14568,3.09124,3.10682,596215.76009036,0
+JPC.US,D,20100827,000000,3.12214,3.13821,3.095,3.12989,408603.8916442,0
+JPC.US,D,20100830,000000,3.11847,3.14568,3.10682,3.11458,293216.98195095,0
+JPC.US,D,20100831,000000,3.1298,3.13831,3.11383,3.11828,548015.37504455,0
+JPC.US,D,20100901,000000,3.13821,3.1613,3.11847,3.15383,568362.6533308,0
+JPC.US,D,20100902,000000,3.14994,3.17254,3.14568,3.16906,596745.62060397,0
+JPC.US,D,20100903,000000,3.18048,3.19995,3.1613,3.19995,551167.04037501,0
+JPC.US,D,20100907,000000,3.15732,3.19995,3.15732,3.1924,343077.80812726,0
+JPC.US,D,20100908,000000,3.20402,3.23552,3.18444,3.1887,768158.14077264,0
+JPC.US,D,20100909,000000,3.20402,3.21198,3.19638,3.21198,604424.89643101,0
+JPC.US,D,20100910,000000,3.21198,3.22738,3.21198,3.21577,677690.53930649,0
+JPC.US,D,20100913,000000,3.18048,3.1924,3.1613,3.17755,1112164.5268058,0
+JPC.US,D,20100914,000000,3.1887,3.1887,3.1613,3.18444,473164.38105149,0
+JPC.US,D,20100915,000000,3.18444,3.21198,3.15732,3.17755,729532.26117541,0
+JPC.US,D,20100916,000000,3.1924,3.20808,3.18048,3.19638,868481.57083432,0
+JPC.US,D,20100917,000000,3.21198,3.22359,3.18048,3.18048,304164.2597482,0
+JPC.US,D,20100920,000000,3.20402,3.22359,3.1887,3.21963,429489.49129059,0
+JPC.US,D,20100921,000000,3.23912,3.23912,3.20808,3.23116,499261.86215715,0
+JPC.US,D,20100922,000000,3.24269,3.24714,3.21577,3.23912,355381.99418592,0
+JPC.US,D,20100923,000000,3.22359,3.2669,3.22359,3.25508,515050.8593782,0
+JPC.US,D,20100924,000000,3.2669,3.27021,3.25508,3.27021,415364.10801749,0
+JPC.US,D,20100927,000000,3.36769,3.36769,3.22359,3.23552,530967.82690293,0
+JPC.US,D,20100928,000000,3.2583,3.27021,3.22738,3.23116,724630.25822012,0
+JPC.US,D,20100929,000000,3.24714,3.25064,3.23116,3.23912,403762.17222038,0
+JPC.US,D,20100930,000000,3.26085,3.26578,3.24118,3.26085,533554.73072788,0
+JPC.US,D,20101001,000000,3.3089,3.3089,3.28194,3.28582,506244.17575171,0
+JPC.US,D,20101004,000000,3.28582,3.29774,3.25064,3.28998,720436.85116127,0
+JPC.US,D,20101005,000000,3.28998,3.3206,3.27864,3.31314,660306.67251552,0
+JPC.US,D,20101006,000000,3.31738,3.32865,3.2669,3.29358,700268.30825785,0
+JPC.US,D,20101007,000000,3.28582,3.3206,3.27864,3.31314,512098.02394106,0
+JPC.US,D,20101008,000000,3.31738,3.34009,3.30568,3.33253,551853.42654933,0
+JPC.US,D,20101011,000000,3.33678,3.34009,3.31314,3.33678,378671.53185117,0
+JPC.US,D,20101012,000000,3.3206,3.33253,3.30568,3.3089,479246.67209698,0
+JPC.US,D,20101013,000000,3.33678,3.34426,3.31738,3.32476,484553.73807965,0
+JPC.US,D,20101014,000000,3.31738,3.35958,3.3089,3.34009,866545.09458597,0
+JPC.US,D,20101015,000000,3.34426,3.34426,3.29358,3.3089,492357.81139294,0
+JPC.US,D,20101018,000000,3.3089,3.31738,3.28998,3.30153,490106.16861154,0
+JPC.US,D,20101019,000000,3.28998,3.30568,3.25508,3.27864,581717.04196434,0
+JPC.US,D,20101020,000000,3.28582,3.30153,3.2741,3.29774,580398.20751229,0
+JPC.US,D,20101021,000000,3.3089,3.31738,3.27864,3.28194,548635.13205247,0
+JPC.US,D,20101022,000000,3.29358,3.30153,3.28194,3.28194,372870.56395262,0
+JPC.US,D,20101025,000000,3.30153,3.31738,3.29358,3.30153,580042.85195825,0
+JPC.US,D,20101026,000000,3.30568,3.32865,3.30153,3.3206,428827.43005003,0
+JPC.US,D,20101027,000000,3.3206,3.32476,3.28582,3.3089,705294.05109357,0
+JPC.US,D,20101028,000000,3.3206,3.32476,3.29358,3.29774,331392.32147074,0
+JPC.US,D,20101029,000000,3.31268,3.32893,3.29603,3.31684,326040.83604381,0
+JPC.US,D,20101101,000000,3.31738,3.34822,3.31738,3.33253,384654.40795,0
+JPC.US,D,20101102,000000,3.34426,3.34426,3.3206,3.32865,461334.00239821,0
+JPC.US,D,20101103,000000,3.3089,3.34426,3.3089,3.33253,520014.2034708,0
+JPC.US,D,20101104,000000,3.33678,3.35958,3.33253,3.35588,603850.61647315,0
+JPC.US,D,20101105,000000,3.36769,3.40685,3.35958,3.40268,437848.80765708,0
+JPC.US,D,20101108,000000,3.40268,3.42584,3.3832,3.39486,535716.47701496,0
+JPC.US,D,20101109,000000,3.41007,3.42207,3.35227,3.39078,359111.11229172,0
+JPC.US,D,20101110,000000,3.39486,3.39486,3.34822,3.36769,375054.51996184,0
+JPC.US,D,20101111,000000,3.37147,3.3869,3.32865,3.33678,525055.81039375,0
+JPC.US,D,20101112,000000,3.32865,3.33253,3.28194,3.28998,322199.61172156,0
+JPC.US,D,20101115,000000,3.3089,3.32476,3.26264,3.2741,446274.75318994,0
+JPC.US,D,20101116,000000,3.30153,3.30153,3.05237,3.20402,1997530.7744865,0
+JPC.US,D,20101117,000000,3.1924,3.24269,3.1924,3.22359,618242.5164118,0
+JPC.US,D,20101118,000000,3.26264,3.28998,3.24714,3.27864,497734.67935943,0
+JPC.US,D,20101119,000000,3.2741,3.28582,3.24714,3.27864,336238.27131779,0
+JPC.US,D,20101122,000000,3.28582,3.30153,3.27021,3.30153,305818.3552438,0
+JPC.US,D,20101123,000000,3.28582,3.29358,3.2583,3.28194,382999.25484859,0
+JPC.US,D,20101124,000000,3.3089,3.33253,3.28194,3.3206,583385.94394135,0
+JPC.US,D,20101126,000000,3.29774,3.31314,3.28998,3.29358,102137.22403544,0
+JPC.US,D,20101129,000000,3.28194,3.31738,3.2741,3.29774,289043.66940261,0
+JPC.US,D,20101130,000000,3.25348,3.3206,3.25348,3.29745,321508.99512399,0
+JPC.US,D,20101201,000000,3.3089,3.31738,3.28194,3.29358,404910.73213614,0
+JPC.US,D,20101202,000000,3.2669,3.31738,3.2669,3.3089,396638.13944654,0
+JPC.US,D,20101203,000000,3.30568,3.31314,3.2741,3.28998,334449.85988361,0
+JPC.US,D,20101206,000000,3.28998,3.3089,3.28998,3.30568,366524.92905903,0
+JPC.US,D,20101207,000000,3.30568,3.3206,3.2583,3.28582,811273.55705707,0
+JPC.US,D,20101208,000000,3.25508,3.28998,3.24714,3.28582,674268.12688722,0
+JPC.US,D,20101209,000000,3.27864,3.28194,3.24269,3.2669,556003.47176975,0
+JPC.US,D,20101210,000000,3.2583,3.28998,3.23912,3.2741,646574.7186058,0
+JPC.US,D,20101213,000000,3.15732,3.19995,3.15383,3.15383,887201.1937704,0
+JPC.US,D,20101214,000000,3.15383,3.18444,3.14994,3.17755,855953.17234278,0
+JPC.US,D,20101215,000000,3.15732,3.17254,3.13821,3.15732,1030775.413661,0
+JPC.US,D,20101216,000000,3.13404,3.19003,3.13404,3.17367,522259.50061731,0
+JPC.US,D,20101217,000000,3.1613,3.1887,3.14568,3.14568,828424.7505686,0
+JPC.US,D,20101220,000000,3.14191,3.17755,3.14191,3.15732,707212.54804306,0
+JPC.US,D,20101221,000000,3.14191,3.16906,3.14191,3.16906,434316.40423299,0
+JPC.US,D,20101222,000000,3.1613,3.20402,3.1613,3.1924,470224.23688413,0
+JPC.US,D,20101223,000000,3.1887,3.19995,3.18444,3.19638,458660.3748964,0
+JPC.US,D,20101227,000000,3.19638,3.22359,3.18444,3.20402,538719.01992544,0
+JPC.US,D,20101228,000000,3.20402,3.22738,3.20402,3.20402,595508.22179973,0
+JPC.US,D,20101229,000000,3.21888,3.23107,3.20289,3.2149,473597.99943588,0
+JPC.US,D,20101230,000000,3.21121,3.2515,3.20289,3.2515,526772.30463246,0
+JPC.US,D,20101231,000000,3.27542,3.28015,3.24128,3.24997,398452.99102609,0
+JPC.US,D,20110103,000000,3.25064,3.2741,3.24714,3.27021,426243.69904253,0
+JPC.US,D,20110104,000000,3.2741,3.28582,3.25508,3.25508,370070.02375293,0
+JPC.US,D,20110105,000000,3.24714,3.26264,3.23912,3.24269,500660.01704538,0
+JPC.US,D,20110106,000000,3.25064,3.27021,3.22738,3.22738,628811.17132706,0
+JPC.US,D,20110107,000000,3.23912,3.24714,3.21577,3.22738,315200.37643395,0
+JPC.US,D,20110110,000000,3.22738,3.23552,3.21577,3.22359,270155.88714188,0
+JPC.US,D,20110111,000000,3.22738,3.23912,3.21963,3.23552,367724.25405394,0
+JPC.US,D,20110112,000000,3.22359,3.25064,3.22359,3.23116,611302.50704984,0
+JPC.US,D,20110113,000000,3.22738,3.29774,3.22738,3.25064,489481.12357452,0
+JPC.US,D,20110114,000000,3.24714,3.25064,3.23552,3.24269,481049.89001259,0
+JPC.US,D,20110118,000000,3.21963,3.2583,3.21963,3.23912,467104.29972811,0
+JPC.US,D,20110119,000000,3.24118,3.26085,3.23334,3.25708,356057.80430207,0
+JPC.US,D,20110120,000000,3.25064,3.2583,3.22359,3.23552,641008.53919834,0
+JPC.US,D,20110121,000000,3.23912,3.2583,3.23552,3.25064,511512.11031921,0
+JPC.US,D,20110124,000000,3.23912,3.2741,3.23552,3.27021,475146.33434992,0
+JPC.US,D,20110125,000000,3.27021,3.28194,3.2583,3.2669,779749.50051158,0
+JPC.US,D,20110126,000000,3.30153,3.30153,3.26264,3.28998,560629.43960715,0
+JPC.US,D,20110127,000000,3.29358,3.29358,3.2669,3.27021,297393.46731674,0
+JPC.US,D,20110128,000000,3.27864,3.29774,3.25064,3.2669,296066.17201817,0
+JPC.US,D,20110131,000000,3.26739,3.27542,3.24997,3.25462,274887.61556084,0
+JPC.US,D,20110201,000000,3.27021,3.29358,3.2583,3.28998,519527.70479562,0
+JPC.US,D,20110202,000000,3.29358,3.31314,3.28194,3.29774,431483.078253,0
+JPC.US,D,20110203,000000,3.28487,3.30871,3.281,3.30871,399235.61932964,0
+JPC.US,D,20110204,000000,3.30153,3.31738,3.28998,3.3089,330391.82636919,0
+JPC.US,D,20110207,000000,3.30153,3.32476,3.30153,3.31314,369593.0435301,0
+JPC.US,D,20110208,000000,3.31738,3.3206,3.28194,3.29358,1171328.0537363,0
+JPC.US,D,20110209,000000,3.29774,3.3089,3.27021,3.28194,737399.79083764,0
+JPC.US,D,20110210,000000,3.281,3.2928,3.26907,3.27759,402358.72930308,0
+JPC.US,D,20110211,000000,3.27021,3.3089,3.27021,3.3089,419452.81210058,0
+JPC.US,D,20110214,000000,3.31738,3.32476,3.30568,3.31738,522165.3736997,0
+JPC.US,D,20110215,000000,3.3089,3.32476,3.29774,3.30153,1205957.2409563,0
+JPC.US,D,20110216,000000,3.30568,3.31738,3.29774,3.30153,903841.563673,0
+JPC.US,D,20110218,000000,3.32486,3.33696,3.31287,3.32486,519301.37715108,0
+JPC.US,D,20110222,000000,3.3206,3.32865,3.29774,3.30568,569871.85682964,0
+JPC.US,D,20110223,000000,3.29774,3.31314,3.29358,3.31314,501455.33661869,0
+JPC.US,D,20110224,000000,3.30153,3.31738,3.2741,3.29358,507953.26674973,0
+JPC.US,D,20110225,000000,3.30103,3.31722,3.28912,3.30103,462711.00517013,0
+JPC.US,D,20110228,000000,3.30483,3.32486,3.30011,3.32051,848299.27905531,0
+JPC.US,D,20110301,000000,3.31287,3.32486,3.30519,3.30519,417011.85787819,0
+JPC.US,D,20110302,000000,3.30519,3.3487,3.30519,3.33271,634699.9205083,0
+JPC.US,D,20110303,000000,3.33271,3.3766,3.32865,3.35287,960830.65304644,0
+JPC.US,D,20110304,000000,3.36864,3.36864,3.32865,3.34463,593638.37471775,0
+JPC.US,D,20110307,000000,3.35674,3.3607,3.34067,3.35287,428814.73878025,0
+JPC.US,D,20110308,000000,3.35287,3.35674,3.32486,3.35287,1186936.2003628,0
+JPC.US,D,20110309,000000,3.35287,3.3607,3.34067,3.3607,650478.34167118,0
+JPC.US,D,20110310,000000,3.3487,3.35287,3.3206,3.3206,857870.61168645,0
+JPC.US,D,20110311,000000,3.30871,3.36864,3.30871,3.35674,525314.92381856,0
+JPC.US,D,20110314,000000,3.36485,3.36485,3.30871,3.32486,502873.58601743,0
+JPC.US,D,20110315,000000,3.27759,3.28912,3.24922,3.28912,1208287.1465682,0
+JPC.US,D,20110316,000000,3.28912,3.29745,3.2375,3.26085,487049.68780446,0
+JPC.US,D,20110317,000000,3.28384,3.29659,3.26813,3.28384,579526.74032023,0
+JPC.US,D,20110318,000000,3.28912,3.29745,3.28487,3.28912,511017.15079751,0
+JPC.US,D,20110321,000000,3.28912,3.3206,3.28487,3.3206,499641.54264495,0
+JPC.US,D,20110322,000000,3.30871,3.33696,3.30871,3.33696,537772.46272048,0
+JPC.US,D,20110323,000000,3.3206,3.3487,3.3206,3.3487,415416.98830826,0
+JPC.US,D,20110324,000000,3.3487,3.35674,3.34067,3.3487,353871.73308125,0
+JPC.US,D,20110325,000000,3.3487,3.37253,3.34463,3.36485,245615.20179676,0
+JPC.US,D,20110328,000000,3.36864,3.36864,3.33271,3.33271,510205.96713695,0
+JPC.US,D,20110329,000000,3.3487,3.36485,3.33696,3.35674,542760.13174683,0
+JPC.US,D,20110330,000000,3.35674,3.36864,3.3487,3.3487,349680.44123403,0
+JPC.US,D,20110331,000000,3.33951,3.37812,3.33111,3.37812,638888.03953806,0
+JPC.US,D,20110401,000000,3.40807,3.41233,3.36864,3.38452,873944.1048719,0
+JPC.US,D,20110404,000000,3.38046,3.40043,3.37253,3.38046,494617.91502087,0
+JPC.US,D,20110405,000000,3.39653,3.41233,3.38046,3.39246,477670.83943175,0
+JPC.US,D,20110406,000000,3.39653,3.40478,3.38452,3.40043,401712.53214977,0
+JPC.US,D,20110407,000000,3.40478,3.40807,3.38452,3.39246,319689.91312116,0
+JPC.US,D,20110408,000000,3.40043,3.40043,3.37253,3.3766,415351.41674769,0
+JPC.US,D,20110411,000000,3.39246,3.39246,3.3607,3.38452,697227.69153801,0
+JPC.US,D,20110412,000000,3.37253,3.38868,3.35287,3.38452,1216388.4071156,0
+JPC.US,D,20110413,000000,3.38046,3.40807,3.37253,3.38046,747686.06500014,0
+JPC.US,D,20110414,000000,3.36864,3.40043,3.35674,3.39653,975929.0336699,0
+JPC.US,D,20110415,000000,3.38868,3.40807,3.38452,3.40043,582251.13290123,0
+JPC.US,D,20110418,000000,3.39246,3.39246,3.36864,3.38868,444439.80709987,0
+JPC.US,D,20110419,000000,3.38452,3.43238,3.38046,3.42814,1241003.1248678,0
+JPC.US,D,20110420,000000,3.43238,3.48409,3.42814,3.46395,859719.30665212,0
+JPC.US,D,20110421,000000,3.48409,3.51586,3.47247,3.51586,890770.61339804,0
+JPC.US,D,20110425,000000,3.49572,3.51586,3.47984,3.5118,812590.2762975,0
+JPC.US,D,20110426,000000,3.51586,3.55965,3.5118,3.53552,1462242.6278267,0
+JPC.US,D,20110427,000000,3.53552,3.53969,3.50395,3.5239,882078.15119965,0
+JPC.US,D,20110428,000000,3.53196,3.55558,3.5118,3.5273,1465977.0339617,0
+JPC.US,D,20110429,000000,3.53552,3.5742,3.52702,3.55312,668992.78907903,0
+JPC.US,D,20110502,000000,3.54736,3.57202,3.50783,3.5118,748759.53490297,0
+JPC.US,D,20110503,000000,3.5118,3.56446,3.50773,3.52779,487837.60413708,0
+JPC.US,D,20110504,000000,3.5118,3.5239,3.49204,3.51965,662804.73745195,0
+JPC.US,D,20110505,000000,3.49959,3.55642,3.49554,3.51595,575609.36837926,0
+JPC.US,D,20110506,000000,3.5118,3.51965,3.49998,3.51586,687463.87464843,0
+JPC.US,D,20110509,000000,3.47984,3.51965,3.46395,3.5118,594877.88873363,0
+JPC.US,D,20110510,000000,3.5118,3.54736,3.5118,3.54736,599766.14281333,0
+JPC.US,D,20110511,000000,3.5481,3.55642,3.51984,3.55265,552908.91715331,0
+JPC.US,D,20110512,000000,3.54365,3.55965,3.5239,3.54365,671938.22127547,0
+JPC.US,D,20110513,000000,3.53552,3.56372,3.53552,3.55965,603861.19253131,0
+JPC.US,D,20110516,000000,3.56731,3.57202,3.53969,3.57202,581996.24989967,0
+JPC.US,D,20110517,000000,3.56372,3.57562,3.53196,3.53552,718975.23992413,0
+JPC.US,D,20110518,000000,3.53552,3.57202,3.51965,3.5273,673576.45268382,0
+JPC.US,D,20110519,000000,3.5273,3.54365,3.5118,3.53969,793151.48140682,0
+JPC.US,D,20110520,000000,3.54434,3.55265,3.51984,3.54434,489821.67264713,0
+JPC.US,D,20110523,000000,3.5273,3.53196,3.50395,3.53196,596651.49368639,0
+JPC.US,D,20110524,000000,3.53552,3.54365,3.51965,3.53969,656888.4905195,0
+JPC.US,D,20110525,000000,3.53969,3.61892,3.51965,3.57941,986609.79480162,0
+JPC.US,D,20110526,000000,3.5951,3.5951,3.56731,3.58367,769409.28845248,0
+JPC.US,D,20110527,000000,3.58509,3.60522,3.57666,3.58896,772841.2193241,0
+JPC.US,D,20110531,000000,3.59132,3.62508,3.59132,3.62026,689994.72536515,0
+JPC.US,D,20110601,000000,3.5951,3.64342,3.5951,3.61892,683712.54682051,0
+JPC.US,D,20110602,000000,3.6175,3.63737,3.58509,3.59322,580259.66115046,0
+JPC.US,D,20110603,000000,3.55265,3.60163,3.55265,3.58509,449836.76957686,0
+JPC.US,D,20110606,000000,3.59699,3.60163,3.52409,3.54434,648151.60887688,0
+JPC.US,D,20110607,000000,3.56863,3.56863,3.54073,3.54073,538770.8426104,0
+JPC.US,D,20110608,000000,3.55642,3.56059,3.53259,3.55642,560232.8374263,0
+JPC.US,D,20110609,000000,3.56863,3.56863,3.5481,3.5481,586628.56337198,0
+JPC.US,D,20110610,000000,3.56446,3.56863,3.49959,3.5118,595284.00936681,0
+JPC.US,D,20110613,000000,3.51595,3.54073,3.50375,3.52779,551081.37430395,0
+JPC.US,D,20110614,000000,3.56446,3.56446,3.52409,3.56059,547809.14191049,0
+JPC.US,D,20110615,000000,3.54073,3.54434,3.49156,3.50773,559311.66276092,0
+JPC.US,D,20110616,000000,3.50821,3.52902,3.49156,3.49564,411471.06101029,0
+JPC.US,D,20110617,000000,3.52779,3.53259,3.49156,3.51984,374125.94205574,0
+JPC.US,D,20110620,000000,3.52409,3.54434,3.50773,3.51984,649557.16700579,0
+JPC.US,D,20110621,000000,3.5481,3.55265,3.50375,3.53582,706631.92245029,0
+JPC.US,D,20110622,000000,3.54073,3.58896,3.54073,3.58083,548678.49389091,0
+JPC.US,D,20110623,000000,3.5481,3.59322,3.5481,3.58896,521878.7625237,0
+JPC.US,D,20110624,000000,3.60947,3.61343,3.55265,3.56446,432761.72368406,0
+JPC.US,D,20110627,000000,3.57666,3.58083,3.5481,3.56446,633048.99783014,0
+JPC.US,D,20110628,000000,3.56863,3.57298,3.5481,3.56446,608815.01817155,0
+JPC.US,D,20110629,000000,3.56863,3.56863,3.55642,3.56059,561154.01209169,0
+JPC.US,D,20110630,000000,3.56986,3.59132,3.56522,3.58271,761353.50495509,0
+JPC.US,D,20110701,000000,3.59322,3.63737,3.59322,3.60947,933208.10435467,0
+JPC.US,D,20110705,000000,3.60947,3.61343,3.58896,3.59699,524026.75993516,0
+JPC.US,D,20110706,000000,3.58745,3.60408,3.58745,3.60408,353924.61337202,0
+JPC.US,D,20110707,000000,3.62573,3.62573,3.59322,3.6175,811060.97828812,0
+JPC.US,D,20110708,000000,3.59322,3.61343,3.59322,3.60163,344132.24112542,0
+JPC.US,D,20110711,000000,3.57298,3.59699,3.54434,3.56446,698593.06064594,0
+JPC.US,D,20110712,000000,3.56863,3.57666,3.5481,3.57666,422740.90858128,0
+JPC.US,D,20110713,000000,3.55265,3.58509,3.55265,3.57666,389306.81593281,0
+JPC.US,D,20110714,000000,3.59699,3.59699,3.56059,3.57298,553450.4113309,0
+JPC.US,D,20110715,000000,3.56863,3.58896,3.56446,3.58509,280645.22162095,0
+JPC.US,D,20110718,000000,3.59322,3.59322,3.52779,3.57298,568673.58944058,0
+JPC.US,D,20110719,000000,3.57109,3.59537,3.56598,3.59132,561990.57829183,0
+JPC.US,D,20110720,000000,3.60522,3.60947,3.59322,3.60522,501639.36003062,0
+JPC.US,D,20110721,000000,3.60522,3.642,3.60522,3.63416,348029.51855588,0
+JPC.US,D,20110722,000000,3.62573,3.6541,3.62139,3.64984,373917.59371006,0
+JPC.US,D,20110725,000000,3.62924,3.64596,3.59699,3.60163,363507.57966714,0
+JPC.US,D,20110726,000000,3.59963,3.61231,3.57109,3.57478,443691.02218242,0
+JPC.US,D,20110727,000000,3.57298,3.58509,3.46697,3.49959,923723.49540041,0
+JPC.US,D,20110728,000000,3.51644,3.52088,3.47474,3.50405,525511.63850026,0
+JPC.US,D,20110729,000000,3.46235,3.47086,3.42481,3.47086,747421.66354623,0
+JPC.US,D,20110801,000000,3.51595,3.52409,3.47143,3.50375,377653.05745076,0
+JPC.US,D,20110802,000000,3.46642,3.50405,3.46642,3.47881,302316.62238834,0
+JPC.US,D,20110803,000000,3.47502,3.49554,3.43078,3.49554,459214.56034376,0
+JPC.US,D,20110804,000000,3.45828,3.47474,3.37895,3.38735,953882.18283796,0
+JPC.US,D,20110805,000000,3.40635,3.40988,3.04442,3.31684,2535517.9311874,0
+JPC.US,D,20110808,000000,3.05653,3.15051,3.02446,3.04858,1450344.5624012,0
+JPC.US,D,20110809,000000,3.03202,3.19487,2.95478,3.16242,1962678.4324391,0
+JPC.US,D,20110810,000000,3.10966,3.19893,3.08508,3.13389,796768.49329616,0
+JPC.US,D,20110811,000000,3.13389,3.25585,3.12613,3.24318,556335.55999584,0
+JPC.US,D,20110812,000000,3.32051,3.32051,3.22728,3.30832,601012.00246409,0
+JPC.US,D,20110815,000000,3.32486,3.38566,3.31684,3.38566,507391.67806165,0
+JPC.US,D,20110816,000000,3.3696,3.37347,3.3329,3.36164,316015.79051776,0
+JPC.US,D,20110817,000000,3.38178,3.3902,3.31268,3.34935,420889.04079816,0
+JPC.US,D,20110818,000000,3.26813,3.28865,3.23107,3.27173,472431.46022127,0
+JPC.US,D,20110819,000000,3.23939,3.28042,3.21121,3.21888,286066.5090317,0
+JPC.US,D,20110822,000000,3.24318,3.28384,3.18655,3.21121,348032.69137333,0
+JPC.US,D,20110823,000000,3.25585,3.28042,3.23561,3.27173,495889.15721122,0
+JPC.US,D,20110824,000000,3.25585,3.31684,3.25585,3.29216,500029.68397927,0
+JPC.US,D,20110825,000000,3.29659,3.31684,3.27173,3.29216,428652.92509049,0
+JPC.US,D,20110826,000000,3.27485,3.33348,3.27069,3.30832,429240.95392394,0
+JPC.US,D,20110829,000000,3.32486,3.38178,3.32486,3.37792,385164.17395312,0
+JPC.US,D,20110830,000000,3.36554,3.37792,3.35341,3.3572,363482.19712757,0
+JPC.US,D,20110831,000000,3.36544,3.40371,3.36089,3.39059,434352.36283071,0
+JPC.US,D,20110901,000000,3.37347,3.39379,3.37347,3.38178,219328.4092501,0
+JPC.US,D,20110902,000000,3.30577,3.37347,3.30123,3.34822,274242.47601333,0
+JPC.US,D,20110906,000000,3.31268,3.36251,3.29953,3.36251,532259.16360377,0
+JPC.US,D,20110907,000000,3.39975,3.39975,3.36657,3.39568,369745.33876754,0
+JPC.US,D,20110908,000000,3.37498,3.40459,3.36657,3.40459,271554.04203008,0
+JPC.US,D,20110909,000000,3.37498,3.38735,3.33348,3.37498,264055.61679749,0
+JPC.US,D,20110912,000000,3.33348,3.35816,3.2913,3.31684,441833.86637025,0
+JPC.US,D,20110913,000000,3.31268,3.3206,3.26264,3.30455,467677.52208017,0
+JPC.US,D,20110914,000000,3.28818,3.31268,3.27069,3.28298,395652.45082639,0
+JPC.US,D,20110915,000000,3.29603,3.33348,3.28298,3.3206,454195.16314293,0
+JPC.US,D,20110916,000000,3.31268,3.3418,3.30832,3.32893,319541.84830696,0
+JPC.US,D,20110919,000000,3.30455,3.32893,3.2913,3.3206,334996.64209028,0
+JPC.US,D,20110920,000000,3.31684,3.33348,3.28298,3.28298,569474.197043,0
+JPC.US,D,20110921,000000,3.28298,3.32893,3.23344,3.24156,688474.94580813,0
+JPC.US,D,20110922,000000,3.22114,3.22114,3.17907,3.21679,747935.65997261,0
+JPC.US,D,20110923,000000,3.17064,3.20857,3.17064,3.19589,585157.43368247,0
+JPC.US,D,20110926,000000,3.21679,3.21679,3.16725,3.19589,656550.05665852,0
+JPC.US,D,20110927,000000,3.21679,3.25462,3.19174,3.22511,630884.07872563,0
+JPC.US,D,20110928,000000,3.24156,3.24156,3.16281,3.17064,510471.42619666,0
+JPC.US,D,20110929,000000,3.18767,3.20441,3.17064,3.18767,516327.38959763,0
+JPC.US,D,20110930,000000,3.16583,3.19194,3.12167,3.12167,764547.4745182,0
+JPC.US,D,20111003,000000,3.15061,3.17907,3.05888,3.06276,1084421.4110514,0
+JPC.US,D,20111004,000000,2.96707,3.01719,2.95923,2.984,841443.87815861,0
+JPC.US,D,20111005,000000,2.96707,3.04205,2.96707,3.00877,733732.01386916,0
+JPC.US,D,20111006,000000,3.01255,3.08753,3.00877,3.06702,553449.35372507,0
+JPC.US,D,20111007,000000,3.07959,3.11232,3.06276,3.1088,440299.28033182,0
+JPC.US,D,20111010,000000,3.12092,3.20441,3.12092,3.19985,582824.35525327,0
+JPC.US,D,20111011,000000,3.15855,3.19174,3.15061,3.15439,523838.50609999,0
+JPC.US,D,20111012,000000,3.16281,3.21273,3.16281,3.19589,605331.26461499,0
+JPC.US,D,20111013,000000,3.16281,3.16281,3.1337,3.14598,729467.74722067,0
+JPC.US,D,20111014,000000,3.15439,3.19589,3.13804,3.18767,450911.2970855,0
+JPC.US,D,20111017,000000,3.15439,3.19174,3.15439,3.19174,378363.76855886,0
+JPC.US,D,20111018,000000,3.19589,3.23344,3.17064,3.22511,472432.51782709,0
+JPC.US,D,20111019,000000,3.21273,3.23344,3.17907,3.19589,510180.58459737,0
+JPC.US,D,20111020,000000,3.17566,3.20441,3.17566,3.19174,483350.18266151,0
+JPC.US,D,20111021,000000,3.21273,3.24592,3.20857,3.22114,419760.57539292,0
+JPC.US,D,20111024,000000,3.20857,3.2671,3.20857,3.26264,564278.17967095,0
+JPC.US,D,20111025,000000,3.2287,3.2583,3.20734,3.25462,398125.13322327,0
+JPC.US,D,20111026,000000,3.25821,3.27938,3.23788,3.27938,487676.84805311,0
+JPC.US,D,20111027,000000,3.31268,3.33764,3.31268,3.33764,498911.79463219,0
+JPC.US,D,20111028,000000,3.35816,3.37498,3.35399,3.37063,561285.15521282,0
+JPC.US,D,20111031,000000,3.36769,3.38066,3.35022,3.35843,438451.64297196,0
+JPC.US,D,20111101,000000,3.32723,3.32723,3.27107,3.28015,349933.20902398,0
+JPC.US,D,20111102,000000,3.2913,3.30832,3.27938,3.30455,426602.22741402,0
+JPC.US,D,20111103,000000,3.32222,3.33536,3.28015,3.33536,547790.10500583,0
+JPC.US,D,20111104,000000,3.33536,3.33951,3.30577,3.30954,478056.86555445,0
+JPC.US,D,20111107,000000,3.3206,3.32893,3.29603,3.32893,306881.24908848,0
+JPC.US,D,20111108,000000,3.32516,3.33764,3.3206,3.32516,354654.36138478,0
+JPC.US,D,20111109,000000,3.26739,3.29736,3.2116,3.2202,797290.95056908,0
+JPC.US,D,20111110,000000,3.2583,3.26739,3.22446,3.24582,1003385.5382486,0
+JPC.US,D,20111111,000000,3.27938,3.27938,3.24156,3.25821,765985.8184274,0
+JPC.US,D,20111114,000000,3.27069,3.27069,3.23788,3.25462,599627.59645147,0
+JPC.US,D,20111115,000000,3.23788,3.27485,3.23344,3.27069,538595.28004501,0
+JPC.US,D,20111116,000000,3.27069,3.28298,3.25007,3.25462,644860.33957874,0
+JPC.US,D,20111117,000000,3.26264,3.27485,3.23344,3.25007,718305.77544286,0
+JPC.US,D,20111118,000000,3.2671,3.2671,3.23344,3.24592,422709.18040681,0
+JPC.US,D,20111121,000000,3.24156,3.24592,3.20441,3.20857,684142.99238746,0
+JPC.US,D,20111122,000000,3.22114,3.23344,3.20857,3.21679,589907.14140032,0
+JPC.US,D,20111123,000000,3.20857,3.21273,3.16281,3.16725,460469.93844688,0
+JPC.US,D,20111125,000000,3.16479,3.2116,3.16479,3.17311,236557.86559199,0
+JPC.US,D,20111128,000000,3.23344,3.24156,3.19985,3.21679,529542.1742635,0
+JPC.US,D,20111129,000000,3.22927,3.22927,3.19589,3.19589,496172.5955698,0
+JPC.US,D,20111130,000000,3.2374,3.27768,3.22834,3.27768,669776.47498838,0
+JPC.US,D,20111201,000000,3.29603,3.29603,3.24156,3.27069,1133313.4703005,0
+JPC.US,D,20111202,000000,3.29736,3.29736,3.27107,3.28865,445946.8953871,0
+JPC.US,D,20111205,000000,3.30123,3.31864,3.29736,3.30954,783364.3971893,0
+JPC.US,D,20111206,000000,3.31864,3.32222,3.26739,3.30577,873573.94283644,0
+JPC.US,D,20111207,000000,3.30123,3.30577,3.27542,3.29244,538654.50597069,0
+JPC.US,D,20111208,000000,3.29244,3.30123,3.26739,3.29736,826684.98900195,0
+JPC.US,D,20111209,000000,3.28374,3.29736,3.27107,3.28374,785592.77264276,0
+JPC.US,D,20111212,000000,3.27107,3.28865,3.24997,3.25462,909385.53335835,0
+JPC.US,D,20111213,000000,3.2583,3.27542,3.23324,3.2374,825778.62081799,0
+JPC.US,D,20111214,000000,3.20319,3.27107,3.20319,3.20319,860900.65234813,0
+JPC.US,D,20111215,000000,3.19893,3.24582,3.19893,3.21595,915738.57149264,0
+JPC.US,D,20111216,000000,3.21595,3.2374,3.20319,3.2374,645670.46563347,0
+JPC.US,D,20111219,000000,3.23324,3.24582,3.20319,3.2116,727448.7777187,0
+JPC.US,D,20111220,000000,3.2287,3.26274,3.2287,3.25462,764042.99654414,0
+JPC.US,D,20111221,000000,3.2374,3.28015,3.2202,3.27542,749260.84005956,0
+JPC.US,D,20111222,000000,3.29244,3.34822,3.27107,3.34822,835101.41608247,0
+JPC.US,D,20111223,000000,3.34822,3.38633,3.31391,3.38228,820548.76005986,0
+JPC.US,D,20111227,000000,3.37812,3.38228,3.34377,3.37812,677419.79221769,0
+JPC.US,D,20111228,000000,3.34822,3.3695,3.32723,3.33951,724172.31490198,0
+JPC.US,D,20111229,000000,3.33536,3.37812,3.32723,3.3695,928663.57216505,0
+JPC.US,D,20111230,000000,3.38868,3.43342,3.36212,3.41526,1115746.6377035,0
+JPC.US,D,20120103,000000,3.42906,3.44164,3.36089,3.36089,962522.82235139,0
+JPC.US,D,20120104,000000,3.29736,3.36544,3.29244,3.35247,995771.83398212,0
+JPC.US,D,20120105,000000,3.36089,3.4338,3.35247,3.4338,872642.1921129,0
+JPC.US,D,20120106,000000,3.4338,3.44164,3.41648,3.42906,513873.74410543,0
+JPC.US,D,20120109,000000,3.4338,3.44164,3.3992,3.44164,760227.15476148,0
+JPC.US,D,20120110,000000,3.46745,3.46745,3.43777,3.44164,774776.63796663,0
+JPC.US,D,20120111,000000,3.43777,3.45896,3.36544,3.40733,1767623.1342628,0
+JPC.US,D,20120112,000000,3.38633,3.4338,3.38633,3.4338,595544.18039744,0
+JPC.US,D,20120113,000000,3.42906,3.4338,3.40371,3.42481,737813.31471154,0
+JPC.US,D,20120117,000000,3.42187,3.43097,3.39578,3.40846,1036045.4634399,0
+JPC.US,D,20120118,000000,3.40371,3.47218,3.3992,3.46745,760710.48061921,0
+JPC.US,D,20120119,000000,3.47577,3.49723,3.47577,3.49723,507391.67806165,0
+JPC.US,D,20120120,000000,3.5101,3.53552,3.4806,3.48495,786279.15881707,0
+JPC.US,D,20120123,000000,3.51416,3.54434,3.51416,3.54434,740054.38143478,0
+JPC.US,D,20120124,000000,3.52315,3.55312,3.52315,3.54434,704953.50202094,0
+JPC.US,D,20120125,000000,3.54434,3.59973,3.53166,3.58725,897359.49762921,0
+JPC.US,D,20120126,000000,3.59132,3.59537,3.54036,3.56116,864605.44552018,0
+JPC.US,D,20120127,000000,3.5483,3.63425,3.5483,3.63425,1132856.5845881,0
+JPC.US,D,20120130,000000,3.63756,3.63756,3.55312,3.63425,955175.63475044,0
+JPC.US,D,20120131,000000,3.64758,3.65212,3.59464,3.59464,654138.71539895,0
+JPC.US,D,20120201,000000,3.62914,3.64655,3.61705,3.62914,818011.56370824,0
+JPC.US,D,20120202,000000,3.63756,3.63756,3.6128,3.6128,724504.40312806,0
+JPC.US,D,20120203,000000,3.62914,3.65514,3.6128,3.62563,739391.26258841,0
+JPC.US,D,20120206,000000,3.62914,3.64655,3.58271,3.64266,884051.64365155,0
+JPC.US,D,20120207,000000,3.63094,3.6836,3.63094,3.64852,714294.27658429,0
+JPC.US,D,20120208,000000,3.67895,3.69637,3.6575,3.68786,952467.10625669,0
+JPC.US,D,20120209,000000,3.69637,3.73126,3.67529,3.72321,794331.76949704,0
+JPC.US,D,20120210,000000,3.70639,3.73182,3.68067,3.71906,667097.55945746,0
+JPC.US,D,20120213,000000,3.73182,3.73182,3.6975,3.71472,553127.84155713,0
+JPC.US,D,20120214,000000,3.70639,3.72407,3.70224,3.71084,598948.61351785,0
+JPC.US,D,20120215,000000,3.71084,3.73182,3.69373,3.70639,710693.12878219,0
+JPC.US,D,20120216,000000,3.71472,3.71906,3.6975,3.71084,591964.18471166,0
+JPC.US,D,20120217,000000,3.72775,3.73182,3.69373,3.71906,756046.43897244,0
+JPC.US,D,20120221,000000,3.73182,3.74497,3.71084,3.74091,549406.12669204,0
+JPC.US,D,20120222,000000,3.74497,3.78279,3.72775,3.74884,678459.41873443,0
+JPC.US,D,20120223,000000,3.76993,3.77911,3.74497,3.7619,668119.20667535,0
+JPC.US,D,20120224,000000,3.77058,3.7965,3.75735,3.78818,733123.89052517,0
+JPC.US,D,20120227,000000,3.78762,3.80869,3.75715,3.7619,781490.31968405,0
+JPC.US,D,20120228,000000,3.75329,3.79195,3.74497,3.76616,624765.8290824,0
+JPC.US,D,20120229,000000,3.78448,3.78448,3.72729,3.74497,741725.39862342,0
+JPC.US,D,20120301,000000,3.75329,3.76993,3.74091,3.76993,501264.96757189,0
+JPC.US,D,20120302,000000,3.78053,3.79774,3.77617,3.78922,531939.76664747,0
+JPC.US,D,20120305,000000,3.79584,3.81305,3.74884,3.74884,746164.17023149,0
+JPC.US,D,20120306,000000,3.73618,3.7412,3.66592,3.66592,1221860.4596057,0
+JPC.US,D,20120307,000000,3.69258,3.7412,3.67905,3.71026,646422.42336836,0
+JPC.US,D,20120308,000000,3.73192,3.81087,3.71423,3.80218,653280.99708252,0
+JPC.US,D,20120309,000000,3.80993,3.82761,3.74875,3.76208,836791.47017579,0
+JPC.US,D,20120312,000000,3.76208,3.77522,3.74071,3.75329,503189.81015628,0
+JPC.US,D,20120313,000000,3.77957,3.87546,3.76624,3.87546,1285387.6681311,0
+JPC.US,D,20120314,000000,3.85379,3.88414,3.83157,3.85777,572402.70754637,0
+JPC.US,D,20120315,000000,3.85777,3.8623,3.76208,3.77957,974259.07408707,0
+JPC.US,D,20120316,000000,3.81419,3.84483,3.77058,3.81419,942579.54948668,0
+JPC.US,D,20120319,000000,3.81882,3.84888,3.79262,3.80993,491859.6790538,0
+JPC.US,D,20120320,000000,3.80112,3.8363,3.80112,3.80993,619694.6091966,0
+JPC.US,D,20120321,000000,3.82761,3.8363,3.80112,3.81882,371368.76369448,0
+JPC.US,D,20120322,000000,3.81882,3.8363,3.80993,3.83157,593586.55203279,0
+JPC.US,D,20120323,000000,3.83753,3.88188,3.83271,3.87253,745433.36461291,0
+JPC.US,D,20120326,000000,3.87063,3.89313,3.8363,3.8623,887530.10917904,0
+JPC.US,D,20120327,000000,3.86646,3.88414,3.84057,3.87972,573077.46005672,0
+JPC.US,D,20120328,000000,3.89313,3.90098,3.87063,3.87972,922317.93727147,0
+JPC.US,D,20120329,000000,3.87972,3.88812,3.84483,3.88812,581351.11035214,0
+JPC.US,D,20120330,000000,3.90042,3.90042,3.83849,3.8693,1277419.6659163,0
+JPC.US,D,20120402,000000,3.89465,3.91204,3.86846,3.91204,1509830.6591053,0
+JPC.US,D,20120403,000000,3.90325,3.90779,3.86846,3.8852,571331.35285518,0
+JPC.US,D,20120404,000000,3.86902,3.89104,3.8467,3.86902,671966.77663247,0
+JPC.US,D,20120405,000000,3.88255,3.88255,3.8467,3.8467,447272.07547404,0
+JPC.US,D,20120409,000000,3.81966,3.84624,3.81551,3.84624,554051.13143417,0
+JPC.US,D,20120410,000000,3.8852,3.89465,3.84624,3.85909,513685.49027025,0
+JPC.US,D,20120411,000000,3.8639,3.90325,3.8639,3.87678,692417.70028867,0
+JPC.US,D,20120412,000000,3.91204,3.91659,3.88188,3.88188,667877.01494358,0
+JPC.US,D,20120413,000000,3.88188,3.8852,3.8639,3.88188,466332.24748272,0
+JPC.US,D,20120416,000000,3.90779,3.90779,3.85909,3.87253,386915.56918375,0
+JPC.US,D,20120417,000000,3.89104,3.90401,3.86902,3.89558,838447.68088302,0
+JPC.US,D,20120418,000000,3.89465,3.89465,3.85909,3.88188,628962.40895869,0
+JPC.US,D,20120419,000000,3.8852,3.90325,3.87678,3.89881,723408.72350311,0
+JPC.US,D,20120420,000000,3.89104,3.89975,3.87724,3.89975,428541.87647981,0
+JPC.US,D,20120423,000000,3.89001,3.92499,3.88188,3.92074,849538.79307119,0
+JPC.US,D,20120424,000000,3.92074,3.93843,3.91659,3.93843,550856.10426522,0
+JPC.US,D,20120425,000000,3.93843,3.98239,3.92972,3.98239,1028777.5962752,0
+JPC.US,D,20120426,000000,3.97785,3.98239,3.956,3.9649,757624.3868493,0
+JPC.US,D,20120427,000000,3.96622,3.96622,3.9442,3.95279,408639.85024192,0
+JPC.US,D,20120430,000000,3.9631,3.97181,3.95402,3.97181,581217.85201937,0
+JPC.US,D,20120501,000000,3.99271,3.99271,3.9442,3.95279,1003995.7768042,0
+JPC.US,D,20120502,000000,3.95147,3.95147,3.93843,3.95147,667753.27506314,0
+JPC.US,D,20120503,000000,3.89975,3.9751,3.89975,3.9751,709379.58235922,0
+JPC.US,D,20120504,000000,3.9751,3.98816,3.94844,3.98371,554332.45458109,0
+JPC.US,D,20120507,000000,3.97927,3.99271,3.96168,3.97038,765448.55467308,0
+JPC.US,D,20120508,000000,3.95742,4.01047,3.95742,4.01047,600385.89982125,0
+JPC.US,D,20120509,000000,3.98816,4.00529,3.97927,3.98816,630282.30101655,0
+JPC.US,D,20120510,000000,4.003,4.003,3.97181,3.97662,465059.94768657,0
+JPC.US,D,20120511,000000,3.99271,4.02372,3.98816,4.0012,446102.36344199,0
+JPC.US,D,20120514,000000,3.98371,3.99271,3.95279,3.97927,517463.25824358,0
+JPC.US,D,20120515,000000,3.96168,3.99742,3.95742,3.9751,665993.41898598,0
+JPC.US,D,20120516,000000,3.97927,3.97927,3.95742,3.97927,574110.74093857,0
+JPC.US,D,20120517,000000,3.97038,3.9751,3.82913,3.86902,898369.51118312,0
+JPC.US,D,20120518,000000,3.85995,3.87724,3.81579,3.8467,514137.08795353,0
+JPC.US,D,20120521,000000,3.84226,3.87327,3.82004,3.8644,478035.71343813,0
+JPC.US,D,20120522,000000,3.88605,3.89558,3.82468,3.8467,661396.00650559,0
+JPC.US,D,20120523,000000,3.86902,3.89104,3.82913,3.89104,796717.72821702,0
+JPC.US,D,20120524,000000,3.90874,3.9442,3.88605,3.93937,457270.6808547,0
+JPC.US,D,20120525,000000,3.95742,3.9751,3.91328,3.96168,532070.9097686,0
+JPC.US,D,20120529,000000,3.97038,3.97038,3.93075,3.9442,557159.43492618,0
+JPC.US,D,20120530,000000,3.93075,3.94844,3.90401,3.91754,690595.4454684,0
+JPC.US,D,20120531,000000,3.92755,3.93189,3.86503,3.90042,635950.01058233,0
+JPC.US,D,20120601,000000,3.89644,3.90514,3.85182,3.90514,697078.569118,0
+JPC.US,D,20120604,000000,3.89558,3.9442,3.88605,3.89975,710469.9739551,0
+JPC.US,D,20120605,000000,3.88292,3.93614,3.87753,3.93614,628066.61683287,0
+JPC.US,D,20120606,000000,3.94069,3.97672,3.91393,3.97672,564666.32100529,0
+JPC.US,D,20120607,000000,3.98533,3.98533,3.9494,3.95402,413056.41212785,0
+JPC.US,D,20120608,000000,3.95856,3.9631,3.93189,3.95856,352046.30544353,0
+JPC.US,D,20120611,000000,3.99449,3.99449,3.93189,3.9494,664686.21819791,0
+JPC.US,D,20120612,000000,3.95856,3.98106,3.93189,3.98106,556486.79762747,0
+JPC.US,D,20120613,000000,3.98106,3.99449,3.94552,3.96745,635859.05648219,0
+JPC.US,D,20120614,000000,3.99864,3.99864,3.96745,3.97662,535458.42119594,0
+JPC.US,D,20120615,000000,4.00773,4.00773,3.9494,3.9631,523903.02005474,0
+JPC.US,D,20120618,000000,3.97181,3.99449,3.94552,3.96745,695677.24141234,0
+JPC.US,D,20120619,000000,3.98106,4.00773,3.97662,4.003,614146.40908798,0
+JPC.US,D,20120620,000000,3.98958,4.02977,3.98958,4.01643,546637.3146668,0
+JPC.US,D,20120621,000000,4.0253,4.04319,4.00773,4.0206,575460.24595927,0
+JPC.US,D,20120622,000000,4.03042,4.05238,4.02589,4.05238,434607.24583226,0
+JPC.US,D,20120625,000000,4.03884,4.04792,4.003,4.03884,608340.15316037,0
+JPC.US,D,20120626,000000,4.03402,4.04319,4.0206,4.0206,699411.64754721,0
+JPC.US,D,20120627,000000,4.04319,4.05654,4.03402,4.05198,611663.15063296,0
+JPC.US,D,20120628,000000,4.03402,4.06522,4.03402,4.06116,650779.75932864,0
+JPC.US,D,20120629,000000,4.06984,4.08792,4.0206,4.0206,1009485.8085929,0
+JPC.US,D,20120702,000000,4.04319,4.06116,4.03402,4.06116,579440.01664336,0
+JPC.US,D,20120703,000000,4.07874,4.09642,4.06984,4.09198,311608.74708417,0
+JPC.US,D,20120705,000000,4.11977,4.1246,4.08403,4.1246,891167.2155789,0
+JPC.US,D,20120706,000000,4.08867,4.16035,4.08867,4.13358,751727.17682153,0
+JPC.US,D,20120709,000000,4.1246,4.18794,4.1246,4.1558,624782.75077543,0
+JPC.US,D,20120710,000000,4.1558,4.19646,4.1558,4.16923,616712.16079663,0
+JPC.US,D,20120711,000000,4.17869,4.22275,4.17869,4.18794,689612.92966571,0
+JPC.US,D,20120712,000000,4.18794,4.20997,4.12913,4.17869,737216.82503154,0
+JPC.US,D,20120713,000000,4.19646,4.21916,4.17869,4.21376,531726.13027271,0
+JPC.US,D,20120716,000000,4.23655,4.24535,4.19137,4.21376,650888.69272763,0
+JPC.US,D,20120717,000000,4.22784,4.24997,4.19137,4.24535,718197.89964966,0
+JPC.US,D,20120718,000000,4.23655,4.24997,4.21916,4.24997,820203.98056397,0
+JPC.US,D,20120719,000000,4.24997,4.27684,4.22784,4.26832,803086.63043854,0
+JPC.US,D,20120720,000000,4.26331,4.28184,4.23655,4.25442,851034.24769444,0
+JPC.US,D,20120723,000000,4.22784,4.26331,4.22275,4.25906,681191.21455611,0
+JPC.US,D,20120724,000000,4.27684,4.28184,4.24109,4.25442,669010.76837788,0
+JPC.US,D,20120725,000000,4.27684,4.29498,4.24997,4.27211,979188.57479356,0
+JPC.US,D,20120726,000000,4.33489,4.33489,4.27684,4.31721,834516.56006645,0
+JPC.US,D,20120727,000000,4.34841,4.34841,4.30377,4.31721,751575.93918989,0
+JPC.US,D,20120730,000000,4.33971,4.34433,4.21916,4.22784,2007397.1791401,0
+JPC.US,D,20120731,000000,4.23655,4.24535,4.20081,4.20997,1088275.3266434,0
+JPC.US,D,20120801,000000,4.24535,4.25906,4.20517,4.24997,818954.94809577,0
+JPC.US,D,20120802,000000,4.24109,4.28184,4.22784,4.27211,832301.93348859,0
+JPC.US,D,20120803,000000,4.27684,4.29943,4.27211,4.28184,716883.29562087,0
+JPC.US,D,20120806,000000,4.29943,4.30377,4.27211,4.27684,927154.36866619,0
+JPC.US,D,20120807,000000,4.29943,4.30377,4.27684,4.29025,791741.69285463,0
+JPC.US,D,20120808,000000,4.29025,4.30377,4.28184,4.30377,684452.87089141,0
+JPC.US,D,20120809,000000,4.30377,4.32619,4.30377,4.31721,651223.95377117,0
+JPC.US,D,20120810,000000,4.32154,4.32154,4.28184,4.30841,872202.22809361,0
+JPC.US,D,20120813,000000,4.33244,4.33244,4.28279,4.28724,631269.04724249,0
+JPC.US,D,20120814,000000,4.30935,4.33659,4.29167,4.32818,1015661.1689502,0
+JPC.US,D,20120815,000000,4.33244,4.34159,4.31938,4.34159,671271.92961163,0
+JPC.US,D,20120816,000000,4.31938,4.34159,4.31938,4.34159,714371.48180883,0
+JPC.US,D,20120817,000000,4.33659,4.35001,4.31418,4.33659,573778.65271246,0
+JPC.US,D,20120820,000000,4.33659,4.36343,4.33244,4.35956,568961.25822242,0
+JPC.US,D,20120821,000000,4.35956,4.37791,4.29167,4.31418,701152.4667197,0
+JPC.US,D,20120822,000000,4.31938,4.33659,4.29167,4.33659,738867.74770969,0
+JPC.US,D,20120823,000000,4.31938,4.35001,4.21991,4.33244,680529.15331556,0
+JPC.US,D,20120824,000000,4.34604,4.34604,4.28279,4.29167,1326111.8376665,0
+JPC.US,D,20120827,000000,4.31938,4.32818,4.2965,4.32818,551127.90895983,0
+JPC.US,D,20120828,000000,4.33244,4.34159,4.30935,4.33244,718946.6845671,0
+JPC.US,D,20120829,000000,4.34159,4.35484,4.33244,4.35484,602147.87111004,0
+JPC.US,D,20120830,000000,4.35001,4.35484,4.32296,4.33244,463094.91608118,0
+JPC.US,D,20120831,000000,4.35001,4.36343,4.33659,4.36343,504409.22966167,0
+JPC.US,D,20120904,000000,4.41856,4.41856,4.35484,4.38217,912520.27699579,0
+JPC.US,D,20120905,000000,4.37791,4.41856,4.36343,4.36343,1707712.9376267,0
+JPC.US,D,20120906,000000,4.39531,4.42263,4.39114,4.42263,1118662.456937,0
+JPC.US,D,20120907,000000,4.42263,4.4544,4.41355,4.44977,1028610.4945564,0
+JPC.US,D,20120910,000000,4.46319,4.46319,4.42263,4.43624,619533.85311262,0
+JPC.US,D,20120911,000000,4.43624,4.44503,4.41856,4.43624,677081.3583567,0
+JPC.US,D,20120912,000000,4.48325,4.48325,4.45118,4.4786,661343.1262148,0
+JPC.US,D,20120913,000000,4.46499,4.48325,4.45118,4.48325,672208.96836424,0
+JPC.US,D,20120914,000000,4.48752,4.49656,4.43776,4.46017,1102068.6216904,0
+JPC.US,D,20120917,000000,4.4786,4.4786,4.41015,4.42376,750313.15784607,0
+JPC.US,D,20120918,000000,4.44673,4.46982,4.4196,4.46982,475277.47747105,0
+JPC.US,D,20120919,000000,4.46982,4.49221,4.45118,4.4786,677255.86331628,0
+JPC.US,D,20120920,000000,4.48325,4.49221,4.44192,4.46499,571537.58598922,0
+JPC.US,D,20120921,000000,4.46982,4.48752,4.45619,4.4786,558281.55469653,0
+JPC.US,D,20120924,000000,4.4786,4.4786,4.43312,4.43312,900605.28987728,0
+JPC.US,D,20120925,000000,4.46499,4.4786,4.43776,4.47388,604072.71369442,0
+JPC.US,D,20120926,000000,4.4786,4.48325,4.44192,4.48325,760891.33121368,0
+JPC.US,D,20120927,000000,4.47388,4.48752,4.46982,4.46982,611480.18482687,0
+JPC.US,D,20120928,000000,4.4786,4.4786,4.46499,4.4786,592053.02360017,0
+JPC.US,D,20121001,000000,4.49656,4.49656,4.4786,4.49656,679824.78784236,0
+JPC.US,D,20121002,000000,4.49221,4.49656,4.48325,4.49656,760731.63273552,0
+JPC.US,D,20121003,000000,4.49656,4.49656,4.4786,4.49656,375905.89264339,0
+JPC.US,D,20121004,000000,4.50611,4.51946,4.4786,4.51946,487150.16035694,0
+JPC.US,D,20121005,000000,4.52398,4.53298,4.50149,4.51483,506951.71404234,0
+JPC.US,D,20121008,000000,4.52398,4.55143,4.51483,4.54187,522227.77244284,0
+JPC.US,D,20121009,000000,4.53788,4.56939,4.50611,4.52843,656728.79204136,0
+JPC.US,D,20121010,000000,4.53788,4.54658,4.46982,4.52398,638256.64886613,0
+JPC.US,D,20121011,000000,4.52985,4.54355,4.49779,4.53459,605439.14040818,0
+JPC.US,D,20121012,000000,4.5254,4.54355,4.50726,4.5254,608835.11268207,0
+JPC.US,D,20121015,000000,4.53949,4.53949,4.48893,4.50254,623202.68768696,0
+JPC.US,D,20121016,000000,4.5254,4.52985,4.49779,4.51151,583002.03303029,0
+JPC.US,D,20121017,000000,4.5254,4.52985,4.48893,4.50254,531581.23827596,0
+JPC.US,D,20121018,000000,4.51615,4.52106,4.48893,4.51151,469906.95513946,0
+JPC.US,D,20121019,000000,4.51151,4.51151,4.45233,4.46593,568917.89638399,0
+JPC.US,D,20121022,000000,4.41081,4.47964,4.41081,4.42027,787204.56390571,0
+JPC.US,D,20121023,000000,4.4249,4.46121,4.41544,4.46121,714802.98498159,0
+JPC.US,D,20121024,000000,4.46121,4.53459,4.46121,4.53459,461179.59194914,0
+JPC.US,D,20121025,000000,4.52985,4.54819,4.51151,4.53949,407113.72505002,0
+JPC.US,D,20121026,000000,4.53949,4.53949,4.47964,4.51615,508793.00576731,0
+JPC.US,D,20121031,000000,4.49354,4.50726,4.47964,4.48893,539698.36291068,0
+JPC.US,D,20121101,000000,4.51615,4.562,4.51151,4.562,775645.98994707,0
+JPC.US,D,20121102,000000,4.57126,4.57126,4.5254,4.5254,420587.62314072,0
+JPC.US,D,20121105,000000,4.54355,4.55746,4.5254,4.54819,388265.07420445,0
+JPC.US,D,20121106,000000,4.55321,4.56635,4.5254,4.53949,485588.0765673,0
+JPC.US,D,20121107,000000,4.53459,4.53459,4.46593,4.47964,702013.35785359,0
+JPC.US,D,20121108,000000,4.50254,4.52106,4.48893,4.52106,551014.74513756,0
+JPC.US,D,20121109,000000,4.51615,4.54819,4.51151,4.54819,470508.73284852,0
+JPC.US,D,20121112,000000,4.54819,4.54819,4.46121,4.46593,837833.21190417,0
+JPC.US,D,20121113,000000,4.47652,4.486,4.41696,4.43048,518610.76055349,0
+JPC.US,D,20121114,000000,4.42188,4.44012,4.26038,4.26038,1751911.3422664,0
+JPC.US,D,20121115,000000,4.26038,4.2738,4.09047,4.20072,2504439.1266903,0
+JPC.US,D,20121116,000000,4.21027,4.33422,4.21027,4.32477,945666.70086242,0
+JPC.US,D,20121119,000000,4.40779,4.46301,4.36156,4.41696,894552.61179461,0
+JPC.US,D,20121120,000000,4.4493,4.46764,4.41696,4.46301,708451.00445313,0
+JPC.US,D,20121121,000000,4.51814,4.51814,4.46764,4.486,502138.54997558,0
+JPC.US,D,20121123,000000,4.5136,4.55036,4.486,4.54101,287004.60539013,0
+JPC.US,D,20121126,000000,4.53675,4.55036,4.5136,4.52711,658095.21875512,0
+JPC.US,D,20121127,000000,4.53176,4.55489,4.486,4.50896,726668.26462676,0
+JPC.US,D,20121128,000000,4.52276,4.52276,4.486,4.51814,527237.65119132,0
+JPC.US,D,20121129,000000,4.53675,4.53675,4.486,4.4999,498040.32744015,0
+JPC.US,D,20121130,000000,4.50896,4.5136,4.47652,4.50442,530686.50375597,0
+JPC.US,D,20121203,000000,4.55945,4.55945,4.46301,4.47652,549761.48224608,0
+JPC.US,D,20121204,000000,4.48135,4.50442,4.47219,4.47219,487945.47993027,0
+JPC.US,D,20121205,000000,4.50442,4.53675,4.47652,4.53176,568214.58851662,0
+JPC.US,D,20121206,000000,4.52276,4.55945,4.5136,4.55945,883131.52659199,0
+JPC.US,D,20121207,000000,4.56409,4.56899,4.55036,4.56409,687858.36161764,0
+JPC.US,D,20121210,000000,4.56409,4.56899,4.48135,4.50896,625493.46188352,0
+JPC.US,D,20121211,000000,4.55036,4.56409,4.53176,4.55489,599876.13381814,0
+JPC.US,D,20121212,000000,4.55671,4.56559,4.54726,4.54726,353398.98328167,0
+JPC.US,D,20121213,000000,4.54243,4.56106,4.50102,4.52408,464812.46792571,0
+JPC.US,D,20121214,000000,4.52408,4.54726,4.4961,4.50574,431985.44101541,0
+JPC.US,D,20121217,000000,4.51,4.51473,4.44995,4.47312,573830.47539743,0
+JPC.US,D,20121218,000000,4.4684,4.51473,4.45875,4.48221,723641.39678254,0
+JPC.US,D,20121219,000000,4.49176,4.51,4.46385,4.51,647319.2731,0
+JPC.US,D,20121220,000000,4.4961,4.51473,4.4684,4.51473,537520.75253636,0
+JPC.US,D,20121221,000000,4.4684,4.53855,4.4684,4.52863,857475.06711142,0
+JPC.US,D,20121224,000000,4.53327,4.57051,4.51473,4.57051,212434.93454404,0
+JPC.US,D,20121226,000000,4.57958,4.57958,4.52863,4.56106,460583.10226916,0
+JPC.US,D,20121227,000000,4.56559,4.57051,4.49176,4.51,525430.20285246,0
+JPC.US,D,20121228,000000,4.51946,4.52863,4.44995,4.4961,539735.37911422,0
+JPC.US,D,20121231,000000,4.53327,4.53327,4.47312,4.4961,603040.49041841,0
+JPC.US,D,20130102,000000,4.53327,4.60729,4.52408,4.59822,830688.02701399,0
+JPC.US,D,20130103,000000,4.59338,4.62128,4.54726,4.60729,668296.88445237,0
+JPC.US,D,20130104,000000,4.60295,4.66297,4.59338,4.66297,757170.67395441,0
+JPC.US,D,20130107,000000,4.63548,4.67217,4.62128,4.64889,739326.74863366,0
+JPC.US,D,20130108,000000,4.65827,4.66297,4.63046,4.65827,429550.83242791,0
+JPC.US,D,20130109,000000,4.66753,4.67726,4.61676,4.62128,883521.78313795,0
+JPC.US,D,20130110,000000,4.63046,4.64446,4.62128,4.63046,828620.4076445,0
+JPC.US,D,20130111,000000,4.6226,4.65997,4.6226,4.65089,532644.13212065,0
+JPC.US,D,20130114,000000,4.6696,4.67414,4.6226,4.6369,686293.10501056,0
+JPC.US,D,20130115,000000,4.64162,4.64162,4.60445,4.61344,645383.85445746,0
+JPC.US,D,20130116,000000,4.61344,4.64162,4.60445,4.63178,753529.3371313,0
+JPC.US,D,20130117,000000,4.65089,4.65997,4.6369,4.65997,665749.11204258,0
+JPC.US,D,20130118,000000,4.6696,4.70193,4.65997,4.6696,677483.24856663,0
+JPC.US,D,20130122,000000,4.65997,4.67868,4.65579,4.65997,654505.70461697,0
+JPC.US,D,20130123,000000,4.6696,4.70649,4.66478,4.70649,670802.35262951,0
+JPC.US,D,20130124,000000,4.70649,4.70649,4.65579,4.67414,1041446.6563403,0
+JPC.US,D,20130125,000000,4.68784,4.68784,4.6226,4.6369,1118519.680152,0
+JPC.US,D,20130128,000000,4.6369,4.64606,4.5948,4.60889,982057.85937128,0
+JPC.US,D,20130129,000000,4.6226,4.64606,4.61344,4.64606,613822.78170842,0
+JPC.US,D,20130130,000000,4.64606,4.64606,4.61344,4.62753,726342.52203557,0
+JPC.US,D,20130131,000000,4.6369,4.6369,4.59964,4.62753,608957.79495666,0
+JPC.US,D,20130201,000000,4.67868,4.68349,4.60889,4.61344,1006025.3223643,0
+JPC.US,D,20130204,000000,4.68349,4.68349,4.60889,4.61798,534232.65605568,0
+JPC.US,D,20130205,000000,4.64162,4.68784,4.6369,4.68784,850339.4006736,0
+JPC.US,D,20130206,000000,4.67868,4.69278,4.66478,4.67868,596918.01035191,0
+JPC.US,D,20130207,000000,4.6696,4.69278,4.65997,4.66478,395309.78654215,0
+JPC.US,D,20130208,000000,4.70193,4.71129,4.66478,4.69278,461768.67838843,0
+JPC.US,D,20130211,000000,4.69278,4.71129,4.67414,4.68349,409931.18694276,0
+JPC.US,D,20130212,000000,4.67414,4.71129,4.67414,4.70649,480708.28333414,0
+JPC.US,D,20130213,000000,4.6851,4.73183,4.6851,4.72246,571669.78671618,0
+JPC.US,D,20130214,000000,4.72246,4.73183,4.69862,4.70345,573901.33498709,0
+JPC.US,D,20130215,000000,4.7269,4.73183,4.70345,4.73183,485226.37537837,0
+JPC.US,D,20130219,000000,4.7269,4.74572,4.71755,4.73598,598155.40915616,0
+JPC.US,D,20130220,000000,4.73183,4.75971,4.73183,4.75971,700801.34158891,0
+JPC.US,D,20130221,000000,4.75971,4.76888,4.713,4.73183,942865.10305689,0
+JPC.US,D,20130222,000000,4.73183,4.74165,4.72246,4.74165,410600.65142404,0
+JPC.US,D,20130225,000000,4.75016,4.75971,4.7269,4.75527,596047.60076569,0
+JPC.US,D,20130226,000000,4.74572,4.78298,4.74572,4.78298,663820.03903493,0
+JPC.US,D,20130227,000000,4.79253,4.8017,4.77397,4.8017,617677.75490625,0
+JPC.US,D,20130228,000000,4.79725,4.80688,4.78298,4.80688,575851.56011103,0
+JPC.US,D,20130301,000000,4.84443,4.84443,4.77397,4.77863,485723.45011169,0
+JPC.US,D,20130304,000000,4.7877,4.80688,4.73598,4.73598,752158.67999429,0
+JPC.US,D,20130305,000000,4.73598,4.77863,4.73598,4.74572,566580.58753151,0
+JPC.US,D,20130306,000000,4.76888,4.77397,4.73598,4.73598,529261.90872238,0
+JPC.US,D,20130307,000000,4.75527,4.77863,4.74572,4.76888,467691.27095577,0
+JPC.US,D,20130308,000000,4.77863,4.79253,4.76888,4.79253,419189.46825249,0
+JPC.US,D,20130311,000000,4.8017,4.8396,4.77397,4.82977,636926.18075011,0
+JPC.US,D,20130312,000000,4.82977,4.82977,4.80688,4.80688,433463.97394562,0
+JPC.US,D,20130313,000000,4.82741,4.83669,4.81323,4.83148,384858.52587241,0
+JPC.US,D,20130314,000000,4.83148,4.85067,4.81739,4.82741,577720.3495872,0
+JPC.US,D,20130315,000000,4.82269,4.83148,4.75688,4.78497,554957.49961811,0
+JPC.US,D,20130318,000000,4.76575,4.79887,4.76095,4.78959,513373.49655466,0
+JPC.US,D,20130319,000000,4.8083,4.8083,4.72804,4.76095,886215.50515027,0
+JPC.US,D,20130320,000000,4.77965,4.78959,4.76575,4.78497,511702.47936602,0
+JPC.US,D,20130321,000000,4.78497,4.8032,4.7703,4.78497,517584.88291236,0
+JPC.US,D,20130322,000000,4.7945,4.8083,4.78959,4.7945,417707.76250486,0
+JPC.US,D,20130325,000000,4.8083,4.81323,4.76575,4.81323,528606.1931167,0
+JPC.US,D,20130326,000000,4.81323,4.83148,4.8032,4.82741,623192.11162879,0
+JPC.US,D,20130327,000000,4.81739,4.83148,4.81323,4.83148,498667.4876888,0
+JPC.US,D,20130328,000000,4.83148,4.8554,4.82741,4.84615,827964.69203882,0
+JPC.US,D,20130401,000000,4.8554,4.87383,4.82741,4.83148,460323.98884433,0
+JPC.US,D,20130402,000000,4.83148,4.8554,4.81739,4.84092,385896.0371775,0
+JPC.US,D,20130403,000000,4.84092,4.84092,4.81323,4.83669,369920.90133292,0
+JPC.US,D,20130404,000000,4.83669,4.84092,4.8083,4.81739,428143.15908734,0
+JPC.US,D,20130405,000000,4.84615,4.85067,4.81323,4.82269,452489.24496239,0
+JPC.US,D,20130408,000000,4.83669,4.83669,4.8083,4.82269,484222.70745937,0
+JPC.US,D,20130409,000000,4.83669,4.85067,4.83669,4.85067,420588.68074654,0
+JPC.US,D,20130410,000000,4.84092,4.89303,4.84092,4.85995,583757.16358263,0
+JPC.US,D,20130411,000000,4.88084,4.90967,4.87053,4.88084,391367.0320616,0
+JPC.US,D,20130412,000000,4.88981,4.90967,4.86685,4.90967,434165.16660136,0
+JPC.US,D,20130415,000000,4.90409,4.90409,4.86685,4.88981,390537.86910218,0
+JPC.US,D,20130416,000000,4.8953,4.90409,4.87053,4.90409,468315.25838698,0
+JPC.US,D,20130417,000000,4.8953,4.8953,4.87639,4.8953,384790.83910022,0
+JPC.US,D,20130418,000000,4.88981,4.89974,4.87053,4.89974,324270.40390852,0
+JPC.US,D,20130419,000000,4.88981,4.89974,4.88538,4.88538,356210.09953953,0
+JPC.US,D,20130422,000000,4.8953,4.89974,4.87053,4.88981,354879.63142352,0
+JPC.US,D,20130423,000000,4.8953,4.90967,4.88084,4.89974,495704.07619349,0
+JPC.US,D,20130424,000000,4.89974,4.93795,4.8953,4.92396,495577.16349561,0
+JPC.US,D,20130425,000000,4.93265,4.95184,4.92822,4.94787,411133.68475509,0
+JPC.US,D,20130426,000000,4.94787,4.97124,4.94787,4.95657,348866.08475603,0
+JPC.US,D,20130429,000000,4.96592,4.98067,4.95657,4.96592,415368.33844076,0
+JPC.US,D,20130430,000000,4.97124,4.98977,4.96102,4.98977,504876.69143216,0
+JPC.US,D,20130501,000000,5.01311,5.01311,4.95184,4.96592,619764.41118044,0
+JPC.US,D,20130502,000000,4.96102,4.98569,4.95657,4.97124,563665.82590373,0
+JPC.US,D,20130503,000000,5.00026,5.00366,4.97124,4.97567,430690.93149713,0
+JPC.US,D,20130506,000000,4.98569,4.98569,4.96592,4.98067,463866.96832658,0
+JPC.US,D,20130507,000000,4.98067,5.03277,4.97567,5.01869,573754.32777871,0
+JPC.US,D,20130508,000000,5.02323,5.07164,5.02323,5.06569,459395.41093824,0
+JPC.US,D,20130509,000000,5.06097,5.07542,5.03277,5.06097,396718.51748852,0
+JPC.US,D,20130510,000000,5.06097,5.08005,5.05632,5.07542,333262.1685527,0
+JPC.US,D,20130513,000000,5.08119,5.09615,5.05217,5.06729,515688.595685,0
+JPC.US,D,20130514,000000,5.06729,5.06729,5.01965,5.02427,647158.51701602,0
+JPC.US,D,20130515,000000,5.03807,5.05793,5.01471,5.04838,554571.47349542,0
+JPC.US,D,20130516,000000,5.05217,5.05217,5.03419,5.05217,412586.83514573,0
+JPC.US,D,20130517,000000,5.07657,5.07657,5.03419,5.05217,509359.88248448,0
+JPC.US,D,20130520,000000,5.04838,5.05217,5.02427,5.02427,510916.67824502,0
+JPC.US,D,20130521,000000,5.03419,5.03807,5.02427,5.03807,507570.41344449,0
+JPC.US,D,20130522,000000,5.04355,5.04355,5.02427,5.03419,571003.49505233,0
+JPC.US,D,20130523,000000,5.01057,5.02427,4.95752,5.02427,951849.46446039,0
+JPC.US,D,20130524,000000,5.00479,5.01057,4.97188,4.99677,573229.75529418,0
+JPC.US,D,20130528,000000,4.99677,5.00479,4.94314,4.95752,751781.11471812,0
+JPC.US,D,20130529,000000,4.9527,4.99677,4.81409,4.87119,1174845.650679,0
+JPC.US,D,20130530,000000,4.84766,4.88132,4.83337,4.83337,647799.42614027,0
+JPC.US,D,20130531,000000,4.84557,4.87432,4.7128,4.75716,1058520.6446272,0
+JPC.US,D,20130603,000000,4.78582,4.78582,4.63765,4.65182,1473126.4492751,0
+JPC.US,D,20130604,000000,4.64711,4.65675,4.60899,4.63765,1433145.7766279,0
+JPC.US,D,20130605,000000,4.66138,4.67594,4.61835,4.65675,849478.5095397,0
+JPC.US,D,20130606,000000,4.63765,4.76159,4.63765,4.74723,755343.13110505,0
+JPC.US,D,20130607,000000,4.76643,4.77143,4.71385,4.72332,524374.7122485,0
+JPC.US,D,20130610,000000,4.73316,4.73758,4.63235,4.66138,966258.28609208,0
+JPC.US,D,20130611,000000,4.62308,4.63235,4.54187,4.59454,1000404.1474544,0
+JPC.US,D,20130612,000000,4.63982,4.63982,4.4715,4.4857,1458018.5501992,0
+JPC.US,D,20130613,000000,4.45686,4.54311,4.23561,4.53371,2249325.5670637,0
+JPC.US,D,20130614,000000,4.53865,4.56258,4.52398,4.55321,1045525.8419711,0
+JPC.US,D,20130617,000000,4.56738,4.58648,4.548,4.57674,989901.06409975,0
+JPC.US,D,20130618,000000,4.56738,4.60577,4.56738,4.59122,576351.80766182,0
+JPC.US,D,20130619,000000,4.59621,4.60096,4.54311,4.58187,1012879.6656553,0
+JPC.US,D,20130620,000000,4.52398,4.53371,4.40901,4.44212,1375564.4279977,0
+JPC.US,D,20130621,000000,4.48096,4.48096,4.41866,4.43255,636820.42016857,0
+JPC.US,D,20130624,000000,4.40391,4.40391,4.29319,4.33176,871928.30818737,0
+JPC.US,D,20130625,000000,4.34634,4.44722,4.32193,4.42813,749336.98767829,0
+JPC.US,D,20130626,000000,4.46121,4.50943,4.44212,4.49999,878728.71358165,0
+JPC.US,D,20130627,000000,4.53371,4.60096,4.51946,4.59122,856856.3677093,0
+JPC.US,D,20130628,000000,4.58648,4.60577,4.55321,4.59122,558805.06957525,0
+JPC.US,D,20130701,000000,4.62044,4.67793,4.58187,4.58648,914088.70642031,0
+JPC.US,D,20130702,000000,4.56258,4.59621,4.50498,4.50498,600284.36966297,0
+JPC.US,D,20130703,000000,4.41355,4.49034,4.41355,4.46641,838053.1939138,0
+JPC.US,D,20130705,000000,4.43766,4.44212,4.3798,4.39928,800802.20187684,0
+JPC.US,D,20130708,000000,4.40901,4.43255,4.37052,4.39928,1212001.4581926,0
+JPC.US,D,20130709,000000,4.41355,4.45686,4.3798,4.45686,1024545.0578013,0
+JPC.US,D,20130710,000000,4.45176,4.52873,4.44722,4.52873,971812.83183559,0
+JPC.US,D,20130711,000000,4.58857,4.62743,4.54027,4.60796,942455.80960625,0
+JPC.US,D,20130712,000000,4.58857,4.6126,4.53024,4.53024,387799.72764559,0
+JPC.US,D,20130715,000000,4.54991,4.56427,4.54027,4.55936,465075.81177381,0
+JPC.US,D,20130716,000000,4.51585,4.54991,4.47699,4.49647,856990.68364787,0
+JPC.US,D,20130717,000000,4.51095,4.54478,4.49647,4.51095,459782.49466673,0
+JPC.US,D,20130718,000000,4.54478,4.56939,4.51095,4.55472,721823.37238552,0
+JPC.US,D,20130719,000000,4.53523,4.56427,4.5065,4.52098,452847.77333387,0
+JPC.US,D,20130722,000000,4.52559,4.52559,4.48692,4.49176,476479.97528337,0
+JPC.US,D,20130723,000000,4.51095,4.54991,4.5065,4.54478,665757.5728891,0
+JPC.US,D,20130724,000000,4.54478,4.54991,4.52098,4.54478,491160.60160968,0
+JPC.US,D,20130725,000000,4.54027,4.54027,4.50167,4.5065,634716.84220134,0
+JPC.US,D,20130726,000000,4.51095,4.52098,4.49647,4.51585,457150.11379171,0
+JPC.US,D,20130729,000000,4.52098,4.53523,4.50167,4.51095,521617.53388724,0
+JPC.US,D,20130730,000000,4.51095,4.52559,4.50167,4.51585,404876.88875003,0
+JPC.US,D,20130731,000000,4.50167,4.53523,4.49647,4.52559,580474.35513101,0
+JPC.US,D,20130801,000000,4.54478,4.56427,4.51585,4.52098,647978.16152311,0
+JPC.US,D,20130802,000000,4.5065,4.54027,4.5065,4.51585,502195.66068961,0
+JPC.US,D,20130805,000000,4.5065,4.51585,4.42878,4.42878,785939.66735026,0
+JPC.US,D,20130806,000000,4.41932,4.4337,4.41932,4.4337,572049.46720398,0
+JPC.US,D,20130807,000000,4.44306,4.44306,4.42367,4.42878,435348.627509,0
+JPC.US,D,20130808,000000,4.45288,4.46272,4.4337,4.46272,481065.7540998,0
+JPC.US,D,20130809,000000,4.47699,4.48202,4.4579,4.46764,274117.6785271,0
+JPC.US,D,20130812,000000,4.45288,4.48202,4.44306,4.48202,334808.38825512,0
+JPC.US,D,20130813,000000,4.4788,4.48388,4.44448,4.44957,412440.88554318,0
+JPC.US,D,20130814,000000,4.43482,4.45884,4.36675,4.36675,553868.16562804,0
+JPC.US,D,20130815,000000,4.32798,4.34246,4.29376,4.3033,722657.82337403,0
+JPC.US,D,20130816,000000,4.29867,4.32798,4.29867,4.31797,572459.81826042,0
+JPC.US,D,20130819,000000,4.30832,4.30832,4.20581,4.21545,1231841.0856872,0
+JPC.US,D,20130820,000000,4.20581,4.23996,4.18143,4.20581,988189.85789011,0
+JPC.US,D,20130821,000000,4.20581,4.2204,4.18643,4.19646,576103.27029514,0
+JPC.US,D,20130822,000000,4.20081,4.23996,4.19646,4.2204,415033.0773972,0
+JPC.US,D,20130823,000000,4.2204,4.29867,4.21545,4.29376,626699.13251331,0
+JPC.US,D,20130826,000000,4.28382,4.31314,4.25962,4.25962,463472.48135736,0
+JPC.US,D,20130827,000000,4.22519,4.25461,4.20081,4.23503,627402.44038069,0
+JPC.US,D,20130828,000000,4.22519,4.27948,4.22519,4.25461,684463.44694958,0
+JPC.US,D,20130829,000000,4.23996,4.29376,4.23503,4.28855,651071.65853373,0
+JPC.US,D,20130830,000000,4.28382,4.31314,4.27948,4.31314,337676.61522701,0
+JPC.US,D,20130903,000000,4.32486,4.33006,4.28563,4.30509,579243.30196165,0
+JPC.US,D,20130904,000000,4.3347,4.3347,4.25158,4.25158,1637575.6927539,0
+JPC.US,D,20130905,000000,4.24157,4.2757,4.23665,4.25158,754816.44340888,0
+JPC.US,D,20130906,000000,4.25158,4.26642,4.23145,4.24649,557358.26481951,0
+JPC.US,D,20130909,000000,4.25461,4.26945,4.24978,4.25461,500297.25825063,0
+JPC.US,D,20130910,000000,4.26642,4.26642,4.24649,4.25158,657647.85149511,0
+JPC.US,D,20130911,000000,4.24157,4.26642,4.23665,4.25622,507677.23163186,0
+JPC.US,D,20130912,000000,4.25622,4.26094,4.21707,4.21707,671281.44806397,0
+JPC.US,D,20130913,000000,4.20694,4.23145,4.20694,4.21206,518966.11610752,0
+JPC.US,D,20130916,000000,4.2271,4.26094,4.2271,4.2271,406398.78351867,0
+JPC.US,D,20130917,000000,4.22163,4.23145,4.19777,4.21206,758008.29776036,0
+JPC.US,D,20130918,000000,4.20232,4.32012,4.20232,4.31523,879243.76761385,0
+JPC.US,D,20130919,000000,4.30018,4.30018,4.26094,4.26642,671975.237479,0
+JPC.US,D,20130920,000000,4.25158,4.27125,4.24157,4.25158,585473.65782134,0
+JPC.US,D,20130923,000000,4.25622,4.28118,4.24649,4.24649,492903.5359938,0
+JPC.US,D,20130924,000000,4.23145,4.27125,4.23145,4.26642,504024.2611448,0
+JPC.US,D,20130925,000000,4.25158,4.26642,4.24649,4.25622,693472.13328682,0
+JPC.US,D,20130926,000000,4.24649,4.27125,4.24649,4.27125,533332.6335066,0
+JPC.US,D,20130927,000000,4.25158,4.30018,4.25158,4.26094,752034.94011387,0
+JPC.US,D,20130930,000000,4.25158,4.26642,4.23145,4.26094,699555.48193813,0
+JPC.US,D,20131001,000000,4.24649,4.29063,4.24649,4.29063,486821.24494829,0
+JPC.US,D,20131002,000000,4.26642,4.29593,4.20694,4.29593,1152675.0599666,0
+JPC.US,D,20131003,000000,4.29063,4.29593,4.2757,4.29063,582093.54963469,0
+JPC.US,D,20131004,000000,4.27125,4.28563,4.27125,4.2757,364364.24037778,0
+JPC.US,D,20131007,000000,4.26094,4.28118,4.24649,4.25622,344698.06023675,0
+JPC.US,D,20131008,000000,4.25622,4.26094,4.23665,4.25158,555758.10722053,0
+JPC.US,D,20131009,000000,4.26094,4.26094,4.23665,4.25622,561664.83570063,0
+JPC.US,D,20131010,000000,4.25801,4.27777,4.25801,4.26813,338371.46224787,0
+JPC.US,D,20131011,000000,4.25801,4.2826,4.24761,4.253,412967.57323934,0
+JPC.US,D,20131014,000000,4.253,4.26255,4.24298,4.24761,363920.04593524,0
+JPC.US,D,20131015,000000,4.24298,4.25801,4.21879,4.22285,508878.67183836,0
+JPC.US,D,20131016,000000,4.23278,4.27248,4.23278,4.253,496666.49748568,0
+JPC.US,D,20131017,000000,4.24298,4.32203,4.24298,4.31721,651116.07797799,0
+JPC.US,D,20131018,000000,4.31239,4.34709,4.30737,4.33687,757154.80986718,0
+JPC.US,D,20131021,000000,4.34709,4.35662,4.32203,4.32714,322615.25080709,0
+JPC.US,D,20131022,000000,4.33214,4.38159,4.33214,4.37184,646292.33785306,0
+JPC.US,D,20131023,000000,4.37184,4.45091,4.35662,4.4458,942310.9176095,0
+JPC.US,D,20131024,000000,4.45091,4.45091,4.41091,4.42604,414199.68401452,0
+JPC.US,D,20131025,000000,4.43605,4.45091,4.40666,4.4161,382526.50504903,0
+JPC.US,D,20131028,000000,4.42604,4.4458,4.41091,4.43058,358845.65323199,0
+JPC.US,D,20131029,000000,4.4458,4.4458,4.42604,4.43058,371603.55218554,0
+JPC.US,D,20131030,000000,4.43058,4.45619,4.43058,4.4458,487742.41961368,0
+JPC.US,D,20131031,000000,4.43058,4.46054,4.43058,4.45619,544553.83121007,0
+JPC.US,D,20131101,000000,4.46054,4.47094,4.42604,4.44116,468646.28900724,0
+JPC.US,D,20131104,000000,4.45091,4.46054,4.4458,4.4458,357997.45336789,0
+JPC.US,D,20131105,000000,4.4458,4.45091,4.43605,4.44116,365709.51497523,0
+JPC.US,D,20131106,000000,4.4458,4.45619,4.34709,4.35662,1436793.459086,0
+JPC.US,D,20131107,000000,4.36675,4.38623,4.34218,4.35201,396237.30684243,0
+JPC.US,D,20131108,000000,4.34709,4.34709,4.30737,4.32714,613233.69526912,0
+JPC.US,D,20131111,000000,4.31721,4.34218,4.31239,4.32203,325561.74060935,0
+JPC.US,D,20131112,000000,4.32203,4.33214,4.31721,4.32714,312104.7642117,0
+JPC.US,D,20131113,000000,4.34405,4.34405,4.30888,4.30888,465260.89279155,0
+JPC.US,D,20131114,000000,4.33866,4.34841,4.32354,4.34405,458724.88885113,0
+JPC.US,D,20131115,000000,4.33386,4.34841,4.31929,4.34405,538610.08652643,0
+JPC.US,D,20131118,000000,4.34405,4.34841,4.29403,4.29914,574829.91289316,0
+JPC.US,D,20131119,000000,4.28382,4.30888,4.28382,4.29914,430018.29419839,0
+JPC.US,D,20131120,000000,4.29403,4.31929,4.29403,4.30387,589186.91183989,0
+JPC.US,D,20131121,000000,4.30888,4.31929,4.29403,4.29914,402441.2225567,0
+JPC.US,D,20131122,000000,4.29403,4.3138,4.28884,4.30888,525238.77619984,0
+JPC.US,D,20131125,000000,4.29914,4.3138,4.28884,4.29403,844502.47417732,0
+JPC.US,D,20131126,000000,4.28884,4.30387,4.28382,4.28382,594722.42067874,0
+JPC.US,D,20131127,000000,4.28884,4.33386,4.28382,4.31929,617049.5370518,0
+JPC.US,D,20131129,000000,4.3138,4.33386,4.3138,4.33386,209031.55902944,0
+JPC.US,D,20131202,000000,4.34841,4.34841,4.30888,4.30888,428341.98898068,0
+JPC.US,D,20131203,000000,4.33386,4.33386,4.29403,4.30387,400587.23956198,0
+JPC.US,D,20131204,000000,4.28382,4.30387,4.26937,4.27948,566885.17800641,0
+JPC.US,D,20131205,000000,4.27361,4.28382,4.25376,4.25914,607465.51315086,0
+JPC.US,D,20131206,000000,4.25376,4.26937,4.24403,4.25376,709174.40683099,0
+JPC.US,D,20131209,000000,4.25376,4.28382,4.25376,4.27948,663685.72309636,0
+JPC.US,D,20131210,000000,4.26937,4.28382,4.26937,4.27948,627870.95975699,0
+JPC.US,D,20131211,000000,4.27059,4.28553,4.25547,4.25547,862211.02595367,0
+JPC.US,D,20131212,000000,4.2809,4.2809,4.23533,4.25083,726808.92620025,0
+JPC.US,D,20131213,000000,4.24525,4.27059,4.23533,4.26038,675646.18726494,0
+JPC.US,D,20131216,000000,4.25547,4.29603,4.25547,4.27059,911458.44075692,0
+JPC.US,D,20131217,000000,4.26038,4.31077,4.25547,4.31077,864955.51304513,0
+JPC.US,D,20131218,000000,4.28553,4.36099,4.28553,4.35095,917614.76420951,0
+JPC.US,D,20131219,000000,4.32581,4.35588,4.32581,4.34604,941178.22178102,0
+JPC.US,D,20131220,000000,4.33082,4.36099,4.32581,4.35588,707775.19433696,0
+JPC.US,D,20131223,000000,4.40647,4.49147,4.40647,4.48636,2022686.9864161,0
+JPC.US,D,20131224,000000,4.48636,4.51151,4.47616,4.49628,655783.29244221,0
+JPC.US,D,20131226,000000,4.51151,4.52636,4.46632,4.49628,1028720.4855612,0
+JPC.US,D,20131227,000000,4.50659,4.51151,4.44135,4.44637,686187.34442899,0
+JPC.US,D,20131230,000000,4.46102,4.46632,4.39559,4.44135,979240.39747853,0
+JPC.US,D,20131231,000000,4.46102,4.4715,4.416,4.45118,877533.61901004,0
+JPC.US,D,20140102,000000,4.4715,4.48135,4.42131,4.45628,676519.76966862,0
+JPC.US,D,20140103,000000,4.43634,4.48135,4.4161,4.46632,739572.11318288,0
+JPC.US,D,20140106,000000,4.46632,4.49628,4.46102,4.46102,463760.1501392,0
+JPC.US,D,20140107,000000,4.48636,4.48636,4.46102,4.46632,495363.52712085,0
+JPC.US,D,20140108,000000,4.45118,4.48636,4.45118,4.4715,612143.30367325,0
+JPC.US,D,20140109,000000,4.46632,4.48636,4.46632,4.48135,376232.69284041,0
+JPC.US,D,20140110,000000,4.47616,4.52636,4.47616,4.52636,608663.78053993,0
+JPC.US,D,20140113,000000,4.53855,4.54829,4.52805,4.52805,694373.21344172,0
+JPC.US,D,20140114,000000,4.52805,4.53317,4.50801,4.52805,563198.36413324,0
+JPC.US,D,20140115,000000,4.53317,4.54829,4.52333,4.54829,552559.90723414,0
+JPC.US,D,20140116,000000,4.55367,4.57844,4.54829,4.54829,554594.74082337,0
+JPC.US,D,20140117,000000,4.54829,4.58877,4.54829,4.57391,612203.58720473,0
+JPC.US,D,20140121,000000,4.59366,4.60428,4.57391,4.58877,791383.16448314,0
+JPC.US,D,20140122,000000,4.59896,4.60899,4.57844,4.57844,436205.28821965,0
+JPC.US,D,20140123,000000,4.59366,4.6193,4.58402,4.59366,538561.43665891,0
+JPC.US,D,20140124,000000,4.59896,4.60428,4.54311,4.54311,654550.12406123,0
+JPC.US,D,20140127,000000,4.56361,4.56361,4.51804,4.52805,691153.86133904,0
+JPC.US,D,20140128,000000,4.54311,4.56361,4.52805,4.56361,416591.98836941,0
+JPC.US,D,20140129,000000,4.55813,4.58877,4.54829,4.5688,553654.52925332,0
+JPC.US,D,20140130,000000,4.58877,4.58877,4.53855,4.54311,465697.68399338,0
+JPC.US,D,20140131,000000,4.51301,4.54311,4.50801,4.54311,523859.65821631,0
+JPC.US,D,20140203,000000,4.5688,4.57844,4.4977,4.50291,549766.77027516,0
+JPC.US,D,20140204,000000,4.55813,4.55813,4.4977,4.54311,486263.88668345,0
+JPC.US,D,20140205,000000,4.52333,4.53317,4.52333,4.52805,300551.47828211,0
+JPC.US,D,20140206,000000,4.52805,4.55813,4.52805,4.55367,287402.26517681,0
+JPC.US,D,20140207,000000,4.55367,4.58402,4.54829,4.5688,441427.74573705,0
+JPC.US,D,20140210,000000,4.56361,4.59366,4.56361,4.59366,516544.19878981,0
+JPC.US,D,20140211,000000,4.6193,4.6193,4.57391,4.60428,556885.51501994,0
+JPC.US,D,20140212,000000,4.61599,4.64134,4.6109,4.61599,685676.52082006,0
+JPC.US,D,20140213,000000,4.59548,4.61599,4.59548,4.6109,371505.19484469,0
+JPC.US,D,20140214,000000,4.6057,4.6364,4.6057,4.62101,320287.46040696,0
+JPC.US,D,20140218,000000,4.6109,4.64134,4.6109,4.62601,529882.72333613,0
+JPC.US,D,20140219,000000,4.62101,4.66174,4.62101,4.65153,483443.25197329,0
+JPC.US,D,20140220,000000,4.64134,4.67168,4.64134,4.66686,381689.93884889,0
+JPC.US,D,20140221,000000,4.67168,4.70213,4.67168,4.69229,538488.46185764,0
+JPC.US,D,20140224,000000,4.69729,4.70732,4.67726,4.67726,340774.34266089,0
+JPC.US,D,20140225,000000,4.67168,4.69229,4.66686,4.67726,364583.16478161,0
+JPC.US,D,20140226,000000,4.67168,4.70732,4.67168,4.687,513693.95111678,0
+JPC.US,D,20140227,000000,4.6818,4.72273,4.6818,4.70213,612834.97787664,0
+JPC.US,D,20140228,000000,4.70213,4.72273,4.69729,4.71745,441680.51352698,0
+JPC.US,D,20140303,000000,4.70732,4.75337,4.70213,4.73296,563966.18595536,0
+JPC.US,D,20140304,000000,4.75337,4.75337,4.71745,4.72273,518290.30599137,0
+JPC.US,D,20140305,000000,4.71745,4.72794,4.71243,4.71243,376294.03397772,0
+JPC.US,D,20140306,000000,4.71243,4.75337,4.71243,4.73296,429730.62541655,0
+JPC.US,D,20140307,000000,4.73296,4.74345,4.69229,4.70213,489963.39182644,0
+JPC.US,D,20140310,000000,4.69729,4.71745,4.687,4.71243,644956.58170795,0
+JPC.US,D,20140311,000000,4.71745,4.71745,4.69729,4.71745,524777.66006424,0
+JPC.US,D,20140312,000000,4.70933,4.72973,4.70404,4.72435,316126.83912842,0
+JPC.US,D,20140313,000000,4.72435,4.74014,4.71926,4.74014,378725.46974777,0
+JPC.US,D,20140314,000000,4.72973,4.74496,4.72435,4.73438,304085.99691784,0
+JPC.US,D,20140317,000000,4.73438,4.76557,4.72973,4.74988,462009.81251438,0
+JPC.US,D,20140318,000000,4.76017,4.76557,4.73438,4.74988,513322.73147551,0
+JPC.US,D,20140319,000000,4.74496,4.76557,4.71403,4.71926,569422.37435803,0
+JPC.US,D,20140320,000000,4.71926,4.72973,4.69852,4.71403,412089.7604124,0
+JPC.US,D,20140321,000000,4.71403,4.76557,4.71403,4.75527,664976.00219138,0
+JPC.US,D,20140324,000000,4.74496,4.76017,4.74496,4.74496,303966.48746067,0
+JPC.US,D,20140325,000000,4.74496,4.76557,4.74014,4.74988,397614.30961432,0
+JPC.US,D,20140326,000000,4.76557,4.76557,4.74496,4.75527,396940.61470979,0
+JPC.US,D,20140327,000000,4.75527,4.75527,4.73438,4.73438,555178.53923356,0
+JPC.US,D,20140328,000000,4.72973,4.76557,4.72973,4.74496,480381.48313713,0
+JPC.US,D,20140331,000000,4.74496,4.76017,4.74014,4.76017,594522.53317958,0
+JPC.US,D,20140401,000000,4.76557,4.78052,4.75527,4.78052,574662.81117431,0
+JPC.US,D,20140402,000000,4.76557,4.77617,4.74496,4.76557,519896.80922526,0
+JPC.US,D,20140403,000000,4.75527,4.75527,4.74014,4.74496,586032.07369198,0
+JPC.US,D,20140404,000000,4.76017,4.7703,4.74988,4.76017,553690.48785102,0
+JPC.US,D,20140407,000000,4.75527,4.76557,4.74014,4.74988,388079.99318673,0
+JPC.US,D,20140408,000000,4.74496,4.77617,4.74496,4.77617,586253.11330744,0
+JPC.US,D,20140409,000000,4.76557,4.79101,4.76017,4.78591,485202.05044461,0
+JPC.US,D,20140410,000000,4.78591,4.79101,4.75527,4.76017,507311.30001967,0
+JPC.US,D,20140411,000000,4.75716,4.79298,4.7513,4.78761,298981.99125178,0
+JPC.US,D,20140414,000000,4.79791,4.79791,4.76189,4.77751,461110.84757112,0
+JPC.US,D,20140415,000000,4.77751,4.8086,4.77751,4.8086,440497.05261934,0
+JPC.US,D,20140416,000000,4.8086,4.84935,4.79791,4.83942,441751.37311663,0
+JPC.US,D,20140417,000000,4.8343,4.85492,4.82419,4.84935,357706.61176862,0
+JPC.US,D,20140421,000000,4.84935,4.85985,4.8343,4.84935,433068.42937058,0
+JPC.US,D,20140422,000000,4.84935,4.87564,4.84935,4.87016,346283.41135435,0
+JPC.US,D,20140423,000000,4.87564,4.89644,4.85985,4.87564,614396.00406046,0
+JPC.US,D,20140424,000000,4.88576,4.89644,4.87564,4.89644,546167.7376847,0
+JPC.US,D,20140425,000000,4.88576,4.89644,4.87564,4.89644,393862.9817864,0
+JPC.US,D,20140428,000000,4.89086,4.91176,4.88074,4.89644,473453.10743914,0
+JPC.US,D,20140429,000000,4.89644,4.91176,4.88576,4.89086,569239.40855192,0
+JPC.US,D,20140430,000000,4.88576,4.90636,4.88576,4.90636,293926.63545321,0
+JPC.US,D,20140501,000000,4.92753,4.92753,4.90134,4.91176,334964.91391581,0
+JPC.US,D,20140502,000000,4.91176,4.92177,4.90134,4.91676,302510.1642526,0
+JPC.US,D,20140505,000000,4.92753,4.93198,4.91676,4.92753,578001.67273415,0
+JPC.US,D,20140506,000000,4.92177,4.93795,4.92177,4.92753,402768.02275374,0
+JPC.US,D,20140507,000000,4.92753,4.93198,4.91176,4.92753,579822.86994861,0
+JPC.US,D,20140508,000000,4.92753,4.94845,4.91676,4.92177,456330.46928463,0
+JPC.US,D,20140509,000000,4.92753,4.94267,4.92177,4.94267,444467.30485108,0
+JPC.US,D,20140512,000000,4.94845,4.94845,4.93198,4.93795,357241.26520974,0
+JPC.US,D,20140513,000000,4.94928,4.9648,4.94456,4.96008,453471.76076507,0
+JPC.US,D,20140514,000000,4.94928,4.95468,4.94456,4.94928,339875.37771764,0
+JPC.US,D,20140515,000000,4.93889,4.94456,4.90805,4.92894,386094.86707085,0
+JPC.US,D,20140516,000000,4.91771,4.94456,4.91771,4.93889,252645.10765302,0
+JPC.US,D,20140519,000000,4.94456,4.95468,4.93388,4.94456,301006.24878282,0
+JPC.US,D,20140520,000000,4.93889,4.96008,4.93889,4.95468,311103.21150434,0
+JPC.US,D,20140521,000000,4.95468,4.96008,4.94928,4.94928,629500.73031882,0
+JPC.US,D,20140522,000000,4.96008,4.97056,4.94928,4.95468,613498.09672303,0
+JPC.US,D,20140523,000000,4.96008,4.97056,4.95468,4.96008,296626.70310044,0
+JPC.US,D,20140527,000000,4.96008,4.97567,4.94928,4.94928,505232.0469862,0
+JPC.US,D,20140528,000000,4.94928,4.98626,4.94456,4.98067,707851.34195567,0
+JPC.US,D,20140529,000000,4.98067,4.99677,4.97567,4.99109,563545.25884077,0
+JPC.US,D,20140530,000000,4.98067,4.99677,4.97567,4.99109,366190.7256213,0
+JPC.US,D,20140602,000000,4.99109,5.00149,4.98067,4.98626,347847.6103556,0
+JPC.US,D,20140603,000000,4.97567,4.99677,4.96008,4.97567,579570.10215868,0
+JPC.US,D,20140604,000000,4.9648,4.97056,4.91355,4.92396,498893.81533332,0
+JPC.US,D,20140605,000000,4.90257,4.96008,4.89786,4.96008,430954.27534519,0
+JPC.US,D,20140606,000000,4.95468,4.98067,4.94928,4.97567,382654.47535272,0
+JPC.US,D,20140609,000000,4.97567,4.98626,4.9648,4.98067,454775.78873571,0
+JPC.US,D,20140610,000000,4.98067,5.00611,4.97567,4.98626,379118.89911117,0
+JPC.US,D,20140611,000000,4.9927,5.02427,4.98778,5.01936,376534.11049786,0
+JPC.US,D,20140612,000000,5.01936,5.02958,5.00329,5.01936,458260.59989809,0
+JPC.US,D,20140613,000000,5.02958,5.05084,5.02427,5.04497,612242.71861991,0
+JPC.US,D,20140616,000000,5.03525,5.04497,5.02427,5.03986,423279.22994142,0
+JPC.US,D,20140617,000000,5.05084,5.05519,5.00857,5.01368,835466.29008884,0
+JPC.US,D,20140618,000000,5.02958,5.05519,5.01936,5.05084,487504.45830517,0
+JPC.US,D,20140619,000000,5.05084,5.06569,5.04497,5.05519,300592.72490893,0
+JPC.US,D,20140620,000000,5.05084,5.06569,5.04497,5.06058,259971.14313766,0
+JPC.US,D,20140623,000000,5.06569,5.08659,5.06058,5.08166,361878.86671113,0
+JPC.US,D,20140624,000000,5.08166,5.08166,5.06058,5.07589,345975.64806199,0
+JPC.US,D,20140625,000000,5.07164,5.09227,5.06569,5.08659,362959.73985468,0
+JPC.US,D,20140626,000000,5.09227,5.09756,5.08166,5.08659,288568.80439141,0
+JPC.US,D,20140627,000000,5.08659,5.08659,5.07164,5.08166,452240.70759572,0
+JPC.US,D,20140630,000000,5.07164,5.08166,5.05519,5.07164,518583.26280231,0
+JPC.US,D,20140701,000000,5.08166,5.08166,5.06058,5.08166,589622.64543593,0
+JPC.US,D,20140702,000000,5.06569,5.07589,5.03986,5.06058,462118.7459134,0
+JPC.US,D,20140703,000000,5.05084,5.05519,5.00857,5.00857,497978.98630284,0
+JPC.US,D,20140707,000000,5.00329,5.02958,5.00329,5.02427,557554.97950122,0
+JPC.US,D,20140708,000000,5.02427,5.03986,5.01368,5.03525,407487.05990292,0
+JPC.US,D,20140709,000000,5.02958,5.03986,5.01368,5.02958,593634.14429448,0
+JPC.US,D,20140710,000000,5.02427,5.03525,5.00329,5.03525,338441.26423168,0
+JPC.US,D,20140711,000000,5.05188,5.05745,5.02596,5.05745,355974.25344265,0
+JPC.US,D,20140714,000000,5.05745,5.06834,5.04648,5.04648,459611.1625246,0
+JPC.US,D,20140715,000000,5.04648,5.05188,5.031,5.03609,370063.67811803,0
+JPC.US,D,20140716,000000,5.031,5.04168,5.02048,5.02596,447767.03499575,0
+JPC.US,D,20140717,000000,5.031,5.03609,4.99457,4.99978,731170.49258376,0
+JPC.US,D,20140718,000000,5.00479,5.02048,4.99978,5.02048,516706.01247962,0
+JPC.US,D,20140721,000000,5.02048,5.02596,5.00479,5.01057,522754.460139,0
+JPC.US,D,20140722,000000,5.01057,5.04168,5.00479,5.02596,418306.36739648,0
+JPC.US,D,20140723,000000,5.04168,5.06834,5.031,5.05745,604210.20245045,0
+JPC.US,D,20140724,000000,5.05745,5.06266,5.03609,5.04168,309211.15470024,0
+JPC.US,D,20140725,000000,5.05188,5.05188,5.031,5.03609,324843.62626056,0
+JPC.US,D,20140728,000000,5.04648,5.05188,5.02048,5.031,386067.36931965,0
+JPC.US,D,20140729,000000,5.03609,5.04648,5.02596,5.031,356761.11216946,0
+JPC.US,D,20140730,000000,5.02048,5.02596,4.98891,4.98891,562370.25877963,0
+JPC.US,D,20140731,000000,4.96272,4.96272,4.91554,4.91554,801640.88328862,0
+JPC.US,D,20140801,000000,4.94135,4.95193,4.88887,4.91554,494531.19134399,0
+JPC.US,D,20140804,000000,4.91554,4.92612,4.88887,4.92612,482891.18173753,0
+JPC.US,D,20140805,000000,4.91554,4.92018,4.84707,4.84707,744305.95681349,0
+JPC.US,D,20140806,000000,4.82619,4.88887,4.7946,4.86249,491362.60432046,0
+JPC.US,D,20140807,000000,4.86249,4.90458,4.85228,4.85758,543061.54940427,0
+JPC.US,D,20140808,000000,4.873,4.90458,4.86835,4.90458,316043.28826898,0
+JPC.US,D,20140811,000000,4.90458,4.94135,4.90458,4.93643,295264.50680995,0
+JPC.US,D,20140812,000000,4.94135,4.94135,4.92612,4.94135,219534.64238413,0
+JPC.US,D,20140813,000000,4.93832,4.9596,4.93265,4.95374,272280.61722539,0
+JPC.US,D,20140814,000000,4.94892,4.98617,4.94892,4.98049,448229.20873717,0
+JPC.US,D,20140815,000000,4.9753,4.98617,4.97038,4.97038,424658.34792495,0
+JPC.US,D,20140818,000000,4.97038,4.98049,4.9596,4.96423,387374.57010773,0
+JPC.US,D,20140819,000000,4.9753,4.99657,4.97038,4.99657,348268.53747022,0
+JPC.US,D,20140820,000000,5.00149,5.00149,4.9753,4.99657,453169.28550181,0
+JPC.US,D,20140821,000000,4.99657,5.01764,4.99657,5.01764,275586.69300495,0
+JPC.US,D,20140822,000000,5.00149,5.01236,4.99657,5.00149,308401.02864547,0
+JPC.US,D,20140825,000000,5.00149,5.02276,5.00149,5.02276,350422.88051658,0
+JPC.US,D,20140826,000000,5.00678,5.02841,5.00678,5.02841,272898.25902171,0
+JPC.US,D,20140827,000000,5.01764,5.03355,5.01764,5.02276,397155.30869036,0
+JPC.US,D,20140828,000000,5.00149,5.02276,4.99657,5.01764,450793.90283999,0
+JPC.US,D,20140829,000000,5.00149,5.02276,5.00149,5.02276,407039.69264294,0
+JPC.US,D,20140902,000000,5.04394,5.04394,4.9908,5.00678,634747.51276999,0
+JPC.US,D,20140903,000000,5.00149,5.03854,4.9908,5.03355,697328.16409049,0
+JPC.US,D,20140904,000000,5.01764,5.02841,4.9908,5.00149,576525.25501558,0
+JPC.US,D,20140905,000000,4.9908,5.00149,4.98617,4.99657,568267.46880741,0
+JPC.US,D,20140908,000000,4.98617,5.00678,4.9753,5.00678,544341.25244114,0
+JPC.US,D,20140909,000000,4.9908,4.99657,4.9753,4.98049,381189.69129811,0
+JPC.US,D,20140910,000000,4.97038,4.98049,4.9596,4.98049,446275.81079576,0
+JPC.US,D,20140911,000000,4.97671,4.97671,4.95006,4.95006,574486.1910031,0
+JPC.US,D,20140912,000000,4.96102,4.96102,4.91761,4.92914,364600.08647466,0
+JPC.US,D,20140915,000000,4.92406,4.93955,4.90759,4.90759,407085.169693,0
+JPC.US,D,20140916,000000,4.90759,4.91761,4.89709,4.90759,414735.89016304,0
+JPC.US,D,20140917,000000,4.91337,4.93955,4.91337,4.92914,386160.43863141,0
+JPC.US,D,20140918,000000,4.93955,4.95006,4.92914,4.95006,356799.18597882,0
+JPC.US,D,20140919,000000,4.95006,4.96602,4.95006,4.95006,392128.50824881,0
+JPC.US,D,20140922,000000,4.95006,4.9716,4.91761,4.91761,438177.72306573,0
+JPC.US,D,20140923,000000,4.92406,4.93416,4.90202,4.91761,551990.91530536,0
+JPC.US,D,20140924,000000,4.91761,4.92914,4.90759,4.91337,396786.20426072,0
+JPC.US,D,20140925,000000,4.91337,4.93955,4.88595,4.90202,431101.28255356,0
+JPC.US,D,20140926,000000,4.89171,4.90759,4.88093,4.89171,499724.03589856,0
+JPC.US,D,20140929,000000,4.88595,4.89709,4.85446,4.89709,309900.71369199,0
+JPC.US,D,20140930,000000,4.88093,4.91761,4.87574,4.90759,624304.71294678,0
+JPC.US,D,20141001,000000,4.91337,4.92406,4.90202,4.90759,567844.42648116,0
+JPC.US,D,20141002,000000,4.90202,4.91761,4.88093,4.91337,423533.05533716,0
+JPC.US,D,20141003,000000,4.90759,4.91761,4.89709,4.90202,387989.03908657,0
+JPC.US,D,20141006,000000,4.90759,4.93416,4.90202,4.90759,581598.59011299,0
+JPC.US,D,20141007,000000,4.90202,4.95006,4.90202,4.94522,607766.9308083,0
+JPC.US,D,20141008,000000,4.92406,4.96602,4.91761,4.96602,510477.77183155,0
+JPC.US,D,20141009,000000,4.9716,4.97671,4.91337,4.92406,391430.48841054,0
+JPC.US,D,20141010,000000,4.91488,4.93046,4.88235,4.90947,872736.31903048,0
+JPC.US,D,20141013,000000,4.91488,4.91488,4.86069,4.86069,641352.26108839,0
+JPC.US,D,20141014,000000,4.86665,4.91951,4.86665,4.88235,1046780.1624684,0
+JPC.US,D,20141015,000000,4.86665,4.8987,4.81276,4.89313,816191.4240996,0
+JPC.US,D,20141016,000000,4.8554,4.91951,4.85011,4.91488,466858.9351789,0
+JPC.US,D,20141017,000000,4.95779,4.9683,4.92557,4.93046,317734.39996811,0
+JPC.US,D,20141020,000000,4.92557,4.95193,4.90947,4.91951,441447.84024754,0
+JPC.US,D,20141021,000000,4.92557,5.00046,4.92557,4.95779,537087.13415197,0
+JPC.US,D,20141022,000000,4.9735,4.99544,4.963,4.97945,339483.00596005,0
+JPC.US,D,20141023,000000,5.00556,5.01179,4.95193,4.95779,316216.73562274,0
+JPC.US,D,20141024,000000,4.95193,5.02788,4.93046,5.01179,1049144.9690721,0
+JPC.US,D,20141027,000000,5.00046,5.06483,4.99544,5.01662,674300.9126675,0
+JPC.US,D,20141028,000000,5.01662,5.03807,5.01179,5.02162,364058.59229707,0
+JPC.US,D,20141029,000000,5.02162,5.05395,5.00556,5.02162,558411.64021186,0
+JPC.US,D,20141030,000000,5.01662,5.03807,4.98446,5.02788,511761.7052917,0
+JPC.US,D,20141031,000000,5.02162,5.04348,5.01179,5.03296,424634.02299119,0
+JPC.US,D,20141103,000000,5.03807,5.05974,5.02162,5.04348,641918.08019973,0
+JPC.US,D,20141104,000000,5.03296,5.06483,5.02162,5.05974,526764.90139175,0
+JPC.US,D,20141105,000000,5.05974,5.0756,5.04348,5.05974,464027.72441055,0
+JPC.US,D,20141106,000000,5.05395,5.08621,5.05395,5.06483,619062.16091888,0
+JPC.US,D,20141107,000000,5.05974,5.09747,5.05974,5.09747,401851.07851161,0
+JPC.US,D,20141110,000000,5.09747,5.10784,5.08621,5.09747,361995.20335083,0
+JPC.US,D,20141111,000000,5.08621,5.10784,5.08137,5.09747,277627.87222906,0
+JPC.US,D,20141112,000000,5.08279,5.09359,5.07213,5.07213,366006.70220939,0
+JPC.US,D,20141113,000000,5.07213,5.08801,5.05075,5.05075,395267.48230952,0
+JPC.US,D,20141114,000000,5.03959,5.07213,5.03959,5.05075,429836.38599811,0
+JPC.US,D,20141117,000000,5.0448,5.05075,5.0288,5.0288,486062.9415785,0
+JPC.US,D,20141118,000000,5.0288,5.08279,5.0288,5.06644,1022784.1441183,0
+JPC.US,D,20141119,000000,5.06125,5.07731,5.0448,5.06125,619945.2617749,0
+JPC.US,D,20141120,000000,5.05075,5.06644,5.0448,5.06644,409510.25982816,0
+JPC.US,D,20141121,000000,5.07731,5.09359,5.06125,5.07213,388618.31454685,0
+JPC.US,D,20141124,000000,5.06644,5.08801,5.05577,5.06125,339076.88532686,0
+JPC.US,D,20141125,000000,5.07213,5.09897,5.06644,5.08801,320357.26239081,0
+JPC.US,D,20141126,000000,5.08279,5.09897,5.08279,5.08801,374189.39840468,0
+JPC.US,D,20141128,000000,5.09359,5.10985,5.07731,5.10985,168069.42818557,0
+JPC.US,D,20141201,000000,5.10445,5.11523,5.08279,5.10445,401919.82288963,0
+JPC.US,D,20141202,000000,5.09897,5.11523,5.09359,5.11523,432577.70027215,0
+JPC.US,D,20141203,000000,5.10985,5.13697,5.10445,5.1314,409694.28324008,0
+JPC.US,D,20141204,000000,5.12081,5.1314,5.08801,5.08801,260535.90464319,0
+JPC.US,D,20141205,000000,5.09897,5.09897,5.0448,5.06125,836196.03810161,0
+JPC.US,D,20141208,000000,5.05075,5.08801,5.01814,5.07731,1331451.6894293,0
+JPC.US,D,20141209,000000,5.05577,5.10445,5.03419,5.10445,745860.63736242,0
+JPC.US,D,20141210,000000,5.08279,5.09897,5.07213,5.08279,544062.04450584,0
+JPC.US,D,20141211,000000,5.08459,5.13927,5.06295,5.12829,586982.86132019,0
+JPC.US,D,20141212,000000,5.09565,5.11741,5.0518,5.07921,511537.49285878,0
+JPC.US,D,20141215,000000,5.07921,5.08989,5.01378,5.02464,430535.46344223,0
+JPC.US,D,20141216,000000,4.9871,5.00857,4.96441,4.97576,658936.0153785,0
+JPC.US,D,20141217,000000,4.98097,5.04118,4.96441,5.01946,441026.91313295,0
+JPC.US,D,20141218,000000,5.05754,5.06295,5.02464,5.05754,398154.7461861,0
+JPC.US,D,20141219,000000,5.04118,5.06295,5.03543,5.05754,417603.05952911,0
+JPC.US,D,20141222,000000,5.04629,5.07355,5.04629,5.06843,323863.2256695,0
+JPC.US,D,20141223,000000,5.0518,5.07355,5.02464,5.04629,432466.65166151,0
+JPC.US,D,20141224,000000,5.04629,5.0518,5.03003,5.0518,168304.21667663,0
+JPC.US,D,20141226,000000,5.04629,5.08459,5.03003,5.08459,297061.37909064,0
+JPC.US,D,20141229,000000,5.05754,5.09565,5.04629,5.09565,624758.42584169,0
+JPC.US,D,20141230,000000,5.07355,5.11741,5.06295,5.09565,1015213.8016902,0
+JPC.US,D,20141231,000000,5.10049,5.21027,5.08989,5.20402,1456642.6050331,0
+JPC.US,D,20150102,000000,5.18264,5.18264,5.12271,5.13339,340713.00152359,0
+JPC.US,D,20150105,000000,5.12271,5.13339,5.07921,5.11741,417589.31065352,0
+JPC.US,D,20150106,000000,5.1119,5.18264,5.10049,5.18264,618197.03936172,0
+JPC.US,D,20150107,000000,5.19352,5.19352,5.12829,5.14416,402656.9741431,0
+JPC.US,D,20150108,000000,5.15004,5.18264,5.15004,5.17707,245202.73552868,0
+JPC.US,D,20150109,000000,5.17707,5.21498,5.15004,5.21498,401656.47904155,0
+JPC.US,D,20150112,000000,5.20402,5.22104,5.18785,5.21498,406784.80964136,0
+JPC.US,D,20150113,000000,5.21727,5.22793,5.17868,5.20611,292664.91171521,0
+JPC.US,D,20150114,000000,5.15136,5.17868,5.14577,5.16752,319019.39103407,0
+JPC.US,D,20150115,000000,5.16752,5.18426,5.15136,5.1732,343479.69833719,0
+JPC.US,D,20150116,000000,5.16231,5.21727,5.16231,5.21727,296075.69047051,0
+JPC.US,D,20150120,000000,5.22255,5.23909,5.18956,5.23909,315474.2963402,0
+JPC.US,D,20150121,000000,5.21727,5.23909,5.19504,5.21727,309567.56786008,0
+JPC.US,D,20150122,000000,5.22255,5.23909,5.19504,5.23909,404376.64119926,0
+JPC.US,D,20150123,000000,5.22255,5.23909,5.20611,5.23909,487491.76703538,0
+JPC.US,D,20150126,000000,5.21727,5.22255,5.20611,5.21727,455391.31532039,0
+JPC.US,D,20150127,000000,5.2007,5.23381,5.19504,5.23381,375824.45699558,0
+JPC.US,D,20150128,000000,5.23381,5.24998,5.21178,5.22793,371376.1669352,0
+JPC.US,D,20150129,000000,5.22793,5.27181,5.21178,5.24998,498662.19965972,0
+JPC.US,D,20150130,000000,5.22793,5.2444,5.21727,5.21727,643997.33323321,0
+JPC.US,D,20150202,000000,5.23909,5.24998,5.18956,5.18956,571840.0612525,0
+JPC.US,D,20150203,000000,5.19504,5.22793,5.18956,5.22255,464332.31488544,0
+JPC.US,D,20150204,000000,5.20611,5.22255,5.19504,5.21727,504997.25849513,0
+JPC.US,D,20150205,000000,5.21178,5.22255,5.2007,5.20611,434128.15039782,0
+JPC.US,D,20150206,000000,5.22793,5.22793,5.18426,5.20611,617943.21396598,0
+JPC.US,D,20150209,000000,5.2007,5.22255,5.19504,5.21178,362269.12325708,0
+JPC.US,D,20150210,000000,5.20611,5.22255,5.19504,5.22255,216491.91045267,0
+JPC.US,D,20150211,000000,5.21894,5.26841,5.21894,5.26841,506527.61411031,0
+JPC.US,D,20150212,000000,5.26293,5.26841,5.23011,5.24628,340130.26071919,0
+JPC.US,D,20150213,000000,5.25753,5.26841,5.24099,5.26293,266056.60700062,0
+JPC.US,D,20150217,000000,5.26293,5.26841,5.1803,5.20789,672336.93866795,0
+JPC.US,D,20150218,000000,5.18578,5.21894,5.16383,5.21301,336788.2263419,0
+JPC.US,D,20150219,000000,5.21894,5.23011,5.19713,5.21894,297757.28371731,0
+JPC.US,D,20150220,000000,5.21894,5.23522,5.19144,5.23522,500263.41486451,0
+JPC.US,D,20150223,000000,5.23522,5.25205,5.21894,5.23522,296585.45647363,0
+JPC.US,D,20150224,000000,5.23011,5.25205,5.22425,5.24628,516896.3815264,0
+JPC.US,D,20150225,000000,5.24099,5.26841,5.24099,5.26293,332584.24322492,0
+JPC.US,D,20150226,000000,5.25205,5.26293,5.24628,5.25753,308867.43281016,0
+JPC.US,D,20150227,000000,5.25205,5.28534,5.24628,5.28534,267100.4639406,0
+JPC.US,D,20150302,000000,5.29081,5.30699,5.28534,5.30699,374136.51811389,0
+JPC.US,D,20150303,000000,5.29632,5.31227,5.27409,5.31227,343315.76943578,0
+JPC.US,D,20150304,000000,5.29081,5.30699,5.27409,5.30699,333165.9264235,0
+JPC.US,D,20150305,000000,5.29632,5.31227,5.29081,5.31227,286037.95367468,0
+JPC.US,D,20150306,000000,5.29081,5.29632,5.24099,5.26293,352744.32528182,0
+JPC.US,D,20150309,000000,5.25753,5.26841,5.24099,5.25205,307062.09968293,0
+JPC.US,D,20150310,000000,5.25205,5.25205,5.22425,5.22425,315583.2297392,0
+JPC.US,D,20150311,000000,5.22718,5.25527,5.22718,5.24411,265340.60786345,0
+JPC.US,D,20150312,000000,5.24411,5.26055,5.24411,5.24979,257781.89909939,0
+JPC.US,D,20150313,000000,5.24979,5.24979,5.21103,5.23305,381081.81550491,0
+JPC.US,D,20150316,000000,5.23834,5.26633,5.23305,5.26055,439409.83384089,0
+JPC.US,D,20150317,000000,5.23834,5.25527,5.22188,5.23305,263176.74636474,0
+JPC.US,D,20150318,000000,5.22718,5.26633,5.22188,5.26633,369926.189362,0
+JPC.US,D,20150319,000000,5.26633,5.32211,5.24979,5.31057,420870.00389348,0
+JPC.US,D,20150320,000000,5.29951,5.30558,5.27739,5.29413,304036.28944451,0
+JPC.US,D,20150323,000000,5.27739,5.29951,5.27191,5.29413,548674.26346765,0
+JPC.US,D,20150324,000000,5.28288,5.32749,5.28288,5.32749,354081.13903273,0
+JPC.US,D,20150325,000000,5.31057,5.33327,5.30558,5.32749,342561.69648926,0
+JPC.US,D,20150326,000000,5.32749,5.33875,5.30558,5.33327,514838.28060926,0
+JPC.US,D,20150327,000000,5.33327,5.34991,5.32749,5.34991,238876.13753977,0
+JPC.US,D,20150330,000000,5.34991,5.34991,5.33875,5.33875,345616.0620847,0
+JPC.US,D,20150331,000000,5.31635,5.33875,5.29413,5.29413,503508.14950678,0
+JPC.US,D,20150401,000000,5.30558,5.33327,5.28846,5.32211,359661.06731583,0
+JPC.US,D,20150402,000000,5.29413,5.33327,5.29413,5.32211,475234.1156326,0
+JPC.US,D,20150406,000000,5.30558,5.33875,5.29951,5.33875,298817.00474455,0
+JPC.US,D,20150407,000000,5.33327,5.34991,5.32749,5.34423,250638.82942085,0
+JPC.US,D,20150408,000000,5.33327,5.34991,5.32749,5.34991,234190.94377667,0
+JPC.US,D,20150409,000000,5.34423,5.3775,5.34423,5.36042,306500.51099484,0
+JPC.US,D,20150410,000000,5.3554,5.36655,5.34991,5.3554,239771.9296656,0
+JPC.US,D,20150413,000000,5.35265,5.3919,5.35265,5.37526,408715.99786066,0
+JPC.US,D,20150414,000000,5.37526,5.39757,5.36929,5.38613,281594.95164336,0
+JPC.US,D,20150415,000000,5.38613,5.40276,5.38093,5.3919,202636.21666254,0
+JPC.US,D,20150416,000000,5.38613,5.40276,5.38613,5.3919,185365.51369385,0
+JPC.US,D,20150417,000000,5.38613,5.39757,5.37526,5.38093,390294.61976458,0
+JPC.US,D,20150420,000000,5.38613,5.39757,5.38613,5.3919,364145.31597396,0
+JPC.US,D,20150421,000000,5.3919,5.39757,5.37526,5.3919,478841.6090696,0
+JPC.US,D,20150422,000000,5.38613,5.40834,5.38613,5.39757,196444.99221803,0
+JPC.US,D,20150423,000000,5.3919,5.41365,5.3919,5.41365,286955.95552262,0
+JPC.US,D,20150424,000000,5.40834,5.45326,5.40834,5.44797,336706.7906941,0
+JPC.US,D,20150427,000000,5.43067,5.44797,5.42537,5.44797,268895.22100966,0
+JPC.US,D,20150428,000000,5.442,5.47029,5.43653,5.45941,256562.47959401,0
+JPC.US,D,20150429,000000,5.43653,5.442,5.3919,5.4197,572303.29259971,0
+JPC.US,D,20150430,000000,5.42537,5.43067,5.3919,5.4197,279086.31064876,0
+JPC.US,D,20150501,000000,5.44797,5.44797,5.38613,5.40834,330757.75798138,0
+JPC.US,D,20150504,000000,5.40834,5.40834,5.38093,5.3919,443575.74314854,0
+JPC.US,D,20150505,000000,5.38093,5.39757,5.32996,5.39757,846567.97833517,0
+JPC.US,D,20150506,000000,5.38613,5.38613,5.31909,5.35852,575893.86434368,0
+JPC.US,D,20150507,000000,5.33611,5.34735,5.29101,5.3136,533093.61459227,0
+JPC.US,D,20150508,000000,5.35265,5.37526,5.33611,5.37526,359188.31751624,0
+JPC.US,D,20150511,000000,5.37526,5.37526,5.3136,5.31909,282663.13351712,0
+JPC.US,D,20150512,000000,5.30216,5.32996,5.2858,5.32495,342876.86302231,0
+JPC.US,D,20150513,000000,5.32779,5.33914,5.30567,5.32241,406615.59271087,0
+JPC.US,D,20150514,000000,5.24325,5.36135,5.24325,5.35578,459706.34704801,0
+JPC.US,D,20150515,000000,5.34462,5.36759,5.34462,5.36759,220279.19687831,0
+JPC.US,D,20150518,000000,5.36759,5.36759,5.33914,5.35048,272835.86027857,0
+JPC.US,D,20150519,000000,5.34462,5.35048,5.31663,5.33914,305931.51906605,0
+JPC.US,D,20150520,000000,5.33914,5.36135,5.33356,5.36135,208460.45188901,0
+JPC.US,D,20150521,000000,5.36135,5.37243,5.35048,5.36759,259945.7605981,0
+JPC.US,D,20150522,000000,5.36759,5.37243,5.35048,5.37243,386015.54663468,0
+JPC.US,D,20150526,000000,5.37243,5.41781,5.36135,5.41781,768080.93554809,0
+JPC.US,D,20150527,000000,5.40654,5.41781,5.4007,5.41781,294037.68406385,0
+JPC.US,D,20150528,000000,5.40654,5.42376,5.36135,5.41781,219032.27962173,0
+JPC.US,D,20150529,000000,5.42376,5.45175,5.40654,5.40654,340377.74048004,0
+JPC.US,D,20150601,000000,5.42376,5.4405,5.4007,5.42906,280142.85885855,0
+JPC.US,D,20150602,000000,5.42376,5.42906,5.40654,5.41781,300295.53767474,0
+JPC.US,D,20150603,000000,5.41781,5.41781,5.39009,5.4007,276996.48155714,0
+JPC.US,D,20150604,000000,5.39522,5.4007,5.36135,5.37867,299898.93549389,0
+JPC.US,D,20150605,000000,5.36135,5.36135,5.33356,5.33914,309662.75238347,0
+JPC.US,D,20150608,000000,5.33356,5.36135,5.33356,5.34462,323509.98532709,0
+JPC.US,D,20150609,000000,5.35048,5.37243,5.32779,5.36759,653183.69734748,0
+JPC.US,D,20150610,000000,5.35578,5.35578,5.32241,5.35048,277853.14226777,0
+JPC.US,D,20150611,000000,5.366,5.37081,5.34831,5.35436,198175.23533235,0
+JPC.US,D,20150612,000000,5.34291,5.366,5.34291,5.34291,306066.89261044,0
+JPC.US,D,20150615,000000,5.33763,5.35436,5.33137,5.34291,242773.41497024,0
+JPC.US,D,20150616,000000,5.34291,5.37081,5.33763,5.37081,362312.48509552,0
+JPC.US,D,20150617,000000,5.36003,5.366,5.34291,5.34831,151981.1285187,0
+JPC.US,D,20150618,000000,5.34831,5.366,5.34291,5.36003,254763.49210167,0
+JPC.US,D,20150619,000000,5.35436,5.37081,5.34831,5.35436,257937.36715427,0
+JPC.US,D,20150622,000000,5.35436,5.366,5.33137,5.34291,334107.19559937,0
+JPC.US,D,20150623,000000,5.34831,5.35436,5.32579,5.34291,214210.65470843,0
+JPC.US,D,20150624,000000,5.33763,5.33763,5.30879,5.33137,319643.37846529,0
+JPC.US,D,20150625,000000,5.33137,5.34291,5.32579,5.33137,275383.63268836,0
+JPC.US,D,20150626,000000,5.32579,5.33137,5.25224,5.25801,463864.85311494,0
+JPC.US,D,20150629,000000,5.22974,5.24089,5.10475,5.15031,1073707.8641391,0
+JPC.US,D,20150630,000000,5.16724,5.22377,5.16167,5.19541,589561.30429862,0
+JPC.US,D,20150701,000000,5.24089,5.24089,5.18965,5.22377,390700.74039777,0
+JPC.US,D,20150702,000000,5.2185,5.25801,5.20089,5.25801,340270.92229267,0
+JPC.US,D,20150706,000000,5.22377,5.26934,5.2185,5.26349,400038.34214368,0
+JPC.US,D,20150707,000000,5.26934,5.29772,5.25224,5.29772,323347.11403148,0
+JPC.US,D,20150708,000000,5.27493,5.29772,5.24638,5.28648,277159.35285273,0
+JPC.US,D,20150709,000000,5.29772,5.29772,5.27493,5.28648,352259.94181828,0
+JPC.US,D,20150710,000000,5.29772,5.29772,5.27493,5.29167,219677.41916924,0
+JPC.US,D,20150713,000000,5.30746,5.31305,5.27303,5.27862,230179.44491812,0
+JPC.US,D,20150714,000000,5.26719,5.30746,5.26142,5.29025,269264.32543932,0
+JPC.US,D,20150715,000000,5.29025,5.3187,5.27862,5.3015,1596108.0263302,0
+JPC.US,D,20150716,000000,5.30746,5.31305,5.28456,5.29025,266933.36222173,0
+JPC.US,D,20150717,000000,5.29025,5.34139,5.26719,5.28456,264487.11997025,0
+JPC.US,D,20150720,000000,5.29025,5.3015,5.26142,5.26142,305091.78004848,0
+JPC.US,D,20150721,000000,5.26142,5.28456,5.25602,5.27862,443550.36060897,0
+JPC.US,D,20150722,000000,5.27862,5.28456,5.24459,5.25602,352011.40445159,0
+JPC.US,D,20150723,000000,5.26142,5.27303,5.23873,5.27303,248203.16322751,0
+JPC.US,D,20150724,000000,5.27303,5.27303,5.23873,5.26142,299840.76717402,0
+JPC.US,D,20150727,000000,5.25034,5.27862,5.24459,5.27862,332929.02272079,0
+JPC.US,D,20150728,000000,5.26142,5.27862,5.24459,5.27303,264487.11997025,0
+JPC.US,D,20150729,000000,5.26719,5.28456,5.26142,5.26719,289167.40928304,0
+JPC.US,D,20150730,000000,5.25602,5.26719,5.23873,5.24459,279366.57618988,0
+JPC.US,D,20150731,000000,5.25034,5.26142,5.24459,5.25034,392093.60725692,0
+JPC.US,D,20150803,000000,5.32986,5.32986,5.25034,5.29592,491405.9661589,0
+JPC.US,D,20150804,000000,5.27303,5.31305,5.27303,5.31305,214943.57553863,0
+JPC.US,D,20150805,000000,5.3187,5.3187,5.27862,5.29592,337480.95815112,0
+JPC.US,D,20150806,000000,5.29592,5.31305,5.27303,5.3015,342903.30316769,0
+JPC.US,D,20150807,000000,5.29025,5.31305,5.27303,5.30746,248033.94629702,0
+JPC.US,D,20150810,000000,5.30746,5.31305,5.29592,5.30746,255567.27252152,0
+JPC.US,D,20150811,000000,5.29592,5.3187,5.29592,5.3187,309645.83069044,0
+JPC.US,D,20150812,000000,5.31105,5.36296,5.23645,5.31105,628906.35585046,0
+JPC.US,D,20150813,000000,5.29403,5.31711,5.27096,5.27096,231128.11733472,0
+JPC.US,D,20150814,000000,5.25933,5.31105,5.25933,5.31105,297167.13967222,0
+JPC.US,D,20150817,000000,5.29403,5.3346,5.28232,5.31105,387707.71593964,0
+JPC.US,D,20150818,000000,5.29403,5.32836,5.28817,5.30585,525685.08585401,0
+JPC.US,D,20150819,000000,5.2997,5.30585,5.25404,5.28232,343216.35448911,0
+JPC.US,D,20150820,000000,5.25933,5.28232,5.19646,5.22492,681913.55932817,0
+JPC.US,D,20150821,000000,5.20779,5.21944,5.18464,5.19646,488321.98760062,0
+JPC.US,D,20150824,000000,5.09839,5.20779,3.97038,5.19646,3057912.8053492,0
+JPC.US,D,20150825,000000,5.19646,5.23645,5.15031,5.15031,835537.14967849,0
+JPC.US,D,20150826,000000,5.16733,5.20166,5.12139,5.1904,456176.05883555,0
+JPC.US,D,20150827,000000,5.19646,5.22492,5.17897,5.21944,421416.78610014,0
+JPC.US,D,20150828,000000,5.20166,5.23645,5.1904,5.21944,281354.87512321,0
+JPC.US,D,20150831,000000,5.21944,5.23645,5.18464,5.20779,464513.16547991,0
+JPC.US,D,20150901,000000,5.19646,5.23645,5.1904,5.23106,360243.80812022,0
+JPC.US,D,20150902,000000,5.23106,5.23645,5.21311,5.22492,216180.97434289,0
+JPC.US,D,20150903,000000,5.21944,5.24778,5.21311,5.24231,296813.89932979,0
+JPC.US,D,20150904,000000,5.21311,5.23106,5.20779,5.22492,253894.14012124,0
+JPC.US,D,20150908,000000,5.22492,5.23645,5.20779,5.23106,341129.69821493,0
+JPC.US,D,20150909,000000,5.23106,5.26529,5.21311,5.24231,350344.61768624,0
+JPC.US,D,20150910,000000,5.22492,5.24778,5.21944,5.24231,370711.99048299,0
+JPC.US,D,20150911,000000,5.24619,5.25214,5.22302,5.2406,154220.08003033,0
+JPC.US,D,20150914,000000,5.2406,5.24619,5.21169,5.21169,290486.24373509,0
+JPC.US,D,20150915,000000,5.21743,5.24619,5.19995,5.23457,454326.30626408,0
+JPC.US,D,20150916,000000,5.22879,5.35078,5.22879,5.31586,588924.62559763,0
+JPC.US,D,20150917,000000,5.29261,5.3274,5.25214,5.31586,287335.63601041,0
+JPC.US,D,20150918,000000,5.27532,5.33337,5.2406,5.3274,373121.21653093,0
+JPC.US,D,20150921,000000,5.3274,5.33337,5.28694,5.29261,259103.90636888,0
+JPC.US,D,20150922,000000,5.27532,5.29801,5.26359,5.29801,356386.71971073,0
+JPC.US,D,20150923,000000,5.28694,5.29801,5.25214,5.26359,222009.43999264,0
+JPC.US,D,20150924,000000,5.28108,5.28108,5.2406,5.26964,323772.27156936,0
+JPC.US,D,20150925,000000,5.26964,5.28694,5.2406,5.2406,288945.31206176,0
+JPC.US,D,20150928,000000,5.24619,5.26964,5.22302,5.2406,507789.33784831,0
+JPC.US,D,20150929,000000,5.22879,5.2406,5.17101,5.20572,528202.18769515,0
+JPC.US,D,20150930,000000,5.22302,5.2406,5.18815,5.21169,532688.55156491,0
+JPC.US,D,20151001,000000,5.22302,5.22879,5.18815,5.21743,322929.35973433,0
+JPC.US,D,20151002,000000,5.18264,5.21743,5.17101,5.21169,481281.5056862,0
+JPC.US,D,20151005,000000,5.22302,5.28108,5.22302,5.28108,370138.76813093,0
+JPC.US,D,20151006,000000,5.28108,5.32173,5.26964,5.30434,334314.48633924,0
+JPC.US,D,20151007,000000,5.30434,5.32173,5.28694,5.29801,276525.8469692,0
+JPC.US,D,20151008,000000,5.27532,5.33337,5.27532,5.30434,322929.35973433,0
+JPC.US,D,20151009,000000,5.30434,5.33337,5.30434,5.31012,268761.96267691,0
+JPC.US,D,20151012,000000,5.30434,5.35625,5.30434,5.33914,280071.9992689,0
+JPC.US,D,20151013,000000,5.33128,5.39586,5.32561,5.37184,400718.3826831,0
+JPC.US,D,20151014,000000,5.36052,5.38973,5.34877,5.34877,345923.82537703,0
+JPC.US,D,20151015,000000,5.34877,5.37184,5.32561,5.34877,288384.78097947,0
+JPC.US,D,20151016,000000,5.33763,5.38973,5.33763,5.38973,238721.72709069,0
+JPC.US,D,20151019,000000,5.36684,5.38386,5.35483,5.37184,246179.96330228,0
+JPC.US,D,20151020,000000,5.36052,5.40125,5.35483,5.40125,246041.41694044,0
+JPC.US,D,20151021,000000,5.41298,5.47142,5.38973,5.41903,845277.69924015,0
+JPC.US,D,20151022,000000,5.41903,5.46016,5.41903,5.42489,283419.32167528,0
+JPC.US,D,20151023,000000,5.45382,5.45382,5.4076,5.41903,303106.65393261,0
+JPC.US,D,20151026,000000,5.41903,5.41903,5.38973,5.4076,263380.86428715,0
+JPC.US,D,20151027,000000,5.38973,5.41298,5.38386,5.38386,441137.96174357,0
+JPC.US,D,20151028,000000,5.40125,5.41903,5.38386,5.39586,548164.49746454,0
+JPC.US,D,20151029,000000,5.37858,5.4076,5.37184,5.39586,351908.81668749,0
+JPC.US,D,20151030,000000,5.38973,5.43067,5.37858,5.43067,377432.0178353,0
+JPC.US,D,20151102,000000,5.50658,5.50658,5.43067,5.45382,384799.29994674,0
+JPC.US,D,20151103,000000,5.44229,5.47142,5.43067,5.46555,436166.15680446,0
+JPC.US,D,20151104,000000,5.46016,5.46016,5.43067,5.44229,319074.38653647,0
+JPC.US,D,20151105,000000,5.44229,5.48901,5.43067,5.47766,344039.17181365,0
+JPC.US,D,20151106,000000,5.45382,5.47142,5.38386,5.44844,561352.84198502,0
+JPC.US,D,20151109,000000,5.42489,5.42489,5.32561,5.32561,705991.01332604,0
+JPC.US,D,20151110,000000,5.34764,5.40619,5.3241,5.36513,427865.00875785,0
+JPC.US,D,20151111,000000,5.36513,5.42414,5.36513,5.41232,254469.47768492,0
+JPC.US,D,20151112,000000,5.38263,5.39454,5.34764,5.35917,252941.23728139,0
+JPC.US,D,20151113,000000,5.35917,5.37696,5.34764,5.35322,272154.76213335,0
+JPC.US,D,20151116,000000,5.35917,5.37696,5.35917,5.36513,232032.37030704,0
+JPC.US,D,20151117,000000,5.36513,5.37696,5.35322,5.35917,217242.81058174,0
+JPC.US,D,20151118,000000,5.36513,5.38848,5.35322,5.38848,199394.65483773,0
+JPC.US,D,20151119,000000,5.38848,5.38848,5.35322,5.35917,249885.81408013,0
+JPC.US,D,20151120,000000,5.35917,5.39454,5.35917,5.39454,210271.07304532,0
+JPC.US,D,20151123,000000,5.38848,5.4004,5.38263,5.4004,323662.28056455,0
+JPC.US,D,20151124,000000,5.38848,5.4004,5.36513,5.38848,256802.55611414,0
+JPC.US,D,20151125,000000,5.39454,5.41232,5.37052,5.38848,304628.54870124,0
+JPC.US,D,20151127,000000,5.38848,5.41799,5.37696,5.41799,153838.28433088,0
+JPC.US,D,20151130,000000,5.40619,5.40619,5.36513,5.36513,374656.86017518,0
+JPC.US,D,20151201,000000,5.41799,5.46479,5.38263,5.46479,497118.09516895,0
+JPC.US,D,20151202,000000,5.45941,5.49477,5.45941,5.48842,522549.28461077,0
+JPC.US,D,20151203,000000,5.4768,5.48228,5.41232,5.4474,351643.35762778,0
+JPC.US,D,20151204,000000,5.43566,5.49477,5.43566,5.48842,278274.06938237,0
+JPC.US,D,20151207,000000,5.43566,5.47103,5.40619,5.41799,296628.81831207,0
+JPC.US,D,20151208,000000,5.37052,5.43566,5.37052,5.37052,453756.25672948,0
+JPC.US,D,20151209,000000,5.37052,5.39454,5.35917,5.36513,363099.34382232,0
+JPC.US,D,20151210,000000,5.35917,5.38848,5.35917,5.36513,268073.46129095,0
+JPC.US,D,20151211,000000,5.3241,5.34121,5.25933,5.25933,486857.20354602,0
+JPC.US,D,20151214,000000,5.25347,5.2826,5.04168,5.07667,1301044.464625,0
+JPC.US,D,20151215,000000,5.07667,5.15351,5.07667,5.11826,658369.13866134,0
+JPC.US,D,20151216,000000,5.11826,5.27086,5.11826,5.24724,876296.22020579,0
+JPC.US,D,20151217,000000,5.23559,5.2946,5.23559,5.25347,480897.59477514,0
+JPC.US,D,20151218,000000,5.22983,5.28855,5.22983,5.2652,411032.15459681,0
+JPC.US,D,20151221,000000,5.2946,5.30651,5.2652,5.28855,480388.88637783,0
+JPC.US,D,20151222,000000,5.2826,5.31181,5.2652,5.2652,701403.119298,0
+JPC.US,D,20151223,000000,5.2946,5.35322,5.27673,5.31181,652081.67208762,0
+JPC.US,D,20151224,000000,5.31767,5.34764,5.31181,5.31181,256335.09434365,0
+JPC.US,D,20151228,000000,5.31181,5.32931,5.2826,5.31767,552247.91351854,0
+JPC.US,D,20151229,000000,5.3241,5.34764,5.31767,5.33875,389600.83034956,0
+JPC.US,D,20151230,000000,5.33582,5.37696,5.3241,5.37696,399538.09459291,0
+JPC.US,D,20151231,000000,5.38263,5.41232,5.35322,5.38848,625348.56988679,0
+JPC.US,D,20160104,000000,5.35917,5.46479,5.33582,5.44125,1307319.239929,0
+JPC.US,D,20160105,000000,5.44125,5.48842,5.42961,5.4768,1031312.6774152,0
+JPC.US,D,20160106,000000,5.47103,5.55338,5.45941,5.53552,1622413.8557814,0
+JPC.US,D,20160107,000000,5.50612,5.54725,5.49477,5.53552,1004249.6022,0
+JPC.US,D,20160108,000000,5.54734,5.58856,5.53552,5.57704,951361.90817939,0
+JPC.US,D,20160111,000000,5.5829,5.5829,5.46479,5.49477,770745.04459758,0
+JPC.US,D,20160112,000000,5.52372,5.57079,5.47103,5.56512,634433.40384277,0
+JPC.US,D,20160113,000000,5.5811,5.59309,5.47454,5.4803,542352.95350784,0
+JPC.US,D,20160114,000000,5.4803,5.50394,5.43293,5.45043,747743.17571418,0
+JPC.US,D,20160115,000000,5.40306,5.43899,5.37961,5.43293,536856.57608417,0
+JPC.US,D,20160119,000000,5.46848,5.47454,5.36164,5.38547,609489.77068191,0
+JPC.US,D,20160120,000000,5.33846,5.36807,5.21327,5.30235,1317751.4636942,0
+JPC.US,D,20160121,000000,5.30235,5.36807,5.28496,5.33846,412754.99447042,0
+JPC.US,D,20160122,000000,5.37317,5.52815,5.36675,5.52815,586842.19974672,0
+JPC.US,D,20160125,000000,5.50394,5.5099,5.45667,5.47454,565722.86921506,0
+JPC.US,D,20160126,000000,5.4803,5.52815,5.46858,5.49807,431305.40047598,0
+JPC.US,D,20160127,000000,5.5099,5.52162,5.43293,5.4803,611628.24964105,0
+JPC.US,D,20160128,000000,5.5099,5.5099,5.45667,5.5099,329069.81909967,0
+JPC.US,D,20160129,000000,5.52815,5.57514,5.5099,5.53316,826810.84409401,0
+JPC.US,D,20160201,000000,5.56351,5.56351,5.52578,5.55728,555957.99471967,0
+JPC.US,D,20160202,000000,5.53316,5.60322,5.52853,5.58705,499403.58133643,0
+JPC.US,D,20160203,000000,5.5811,5.61061,5.54535,5.59897,483176.73530773,0
+JPC.US,D,20160204,000000,5.59897,5.6226,5.5811,5.6226,460275.33897681,0
+JPC.US,D,20160205,000000,5.61646,5.61646,5.56351,5.56351,580085.15619089,0
+JPC.US,D,20160208,000000,5.51576,5.52815,5.39748,5.50394,957344.78427824,0
+JPC.US,D,20160209,000000,5.42121,5.45667,5.29081,5.34395,1753454.3891512,0
+JPC.US,D,20160210,000000,5.36012,5.38386,5.2946,5.31825,771237.88890766,0
+JPC.US,D,20160211,000000,5.27059,5.28241,5.12148,5.14502,1132684.1948402,0
+JPC.US,D,20160212,000000,5.15721,5.28241,5.12742,5.27673,722965.58666638,0
+JPC.US,D,20160216,000000,5.32996,5.33649,5.26481,5.27059,539762.87686543,0
+JPC.US,D,20160217,000000,5.28855,5.38377,5.28241,5.36655,679135.22885059,0
+JPC.US,D,20160218,000000,5.38386,5.42613,5.36655,5.38386,358011.20224349,0
+JPC.US,D,20160219,000000,5.36655,5.43776,5.31825,5.37166,517593.34375889,0
+JPC.US,D,20160222,000000,5.39616,5.42613,5.31825,5.31825,585496.92514928,0
+JPC.US,D,20160223,000000,5.32996,5.41998,5.31227,5.41365,501827.61386579,0
+JPC.US,D,20160224,000000,5.39616,5.45571,5.37838,5.43776,627967.20188621,0
+JPC.US,D,20160225,000000,5.43776,5.59897,5.43776,5.50346,864814.85147164,0
+JPC.US,D,20160226,000000,5.50952,5.51539,5.41998,5.46745,391259.15626841,0
+JPC.US,D,20160229,000000,5.45571,5.53288,5.45571,5.52767,455858.77709089,0
+JPC.US,D,20160301,000000,5.52767,5.55123,5.4856,5.4856,699049.94635828,0
+JPC.US,D,20160302,000000,5.50952,5.52106,5.4734,5.49126,286362.63866006,0
+JPC.US,D,20160303,000000,5.50952,5.56881,5.49751,5.56332,970060.37899916,0
+JPC.US,D,20160304,000000,5.56332,5.57514,5.52767,5.56881,414546.57872202,0
+JPC.US,D,20160307,000000,5.56881,5.58705,5.52767,5.57514,573951.04246042,0
+JPC.US,D,20160308,000000,5.56881,5.5811,5.55123,5.5811,337265.20656474,0
+JPC.US,D,20160309,000000,5.59329,5.60473,5.55123,5.55123,582985.11133724,0
+JPC.US,D,20160310,000000,5.57514,5.588,5.52767,5.53288,362967.14309537,0
+JPC.US,D,20160311,000000,5.57353,5.60965,5.55557,5.57353,566812.20320513,0
+JPC.US,D,20160314,000000,5.57353,5.63376,5.56748,5.62166,488282.85618545,0
+JPC.US,D,20160315,000000,5.60965,5.62166,5.57978,5.59793,336698.32984758,0
+JPC.US,D,20160316,000000,5.6035,5.62762,5.6035,5.60965,304225.6008855,0
+JPC.US,D,20160317,000000,5.61562,5.6694,5.60965,5.65143,487838.66174289,0
+JPC.US,D,20160318,000000,5.65789,5.67585,5.65789,5.67585,366474.16397989,0
+JPC.US,D,20160321,000000,5.6694,5.68814,5.65143,5.6694,656325.84422562,0
+JPC.US,D,20160322,000000,5.6694,5.6973,5.63954,5.63954,433984.31600689,0
+JPC.US,D,20160323,000000,5.65143,5.65789,5.6035,5.63376,459539.24532915,0
+JPC.US,D,20160324,000000,5.62166,5.63944,5.5915,5.5915,488800.02542928,0
+JPC.US,D,20160328,000000,5.5915,5.59887,5.56171,5.58536,660003.13964644,0
+JPC.US,D,20160329,000000,5.6035,5.68161,5.5915,5.68161,555995.01092322,0
+JPC.US,D,20160330,000000,5.69352,5.69985,5.65143,5.65143,496648.51818682,0
+JPC.US,D,20160331,000000,5.6694,5.6694,5.62166,5.62762,1024602.1685153,0
+JPC.US,D,20160401,000000,5.64576,5.68161,5.63376,5.65143,464501.53181593,0
+JPC.US,D,20160404,000000,5.63954,5.6694,5.60965,5.6694,494595.70529872,0
+JPC.US,D,20160405,000000,5.65143,5.68161,5.62762,5.67585,416510.55272159,0
+JPC.US,D,20160406,000000,5.68814,5.69352,5.64673,5.66392,644754.57899718,0
+JPC.US,D,20160407,000000,5.67585,5.68161,5.63376,5.65143,778858.99641486,0
+JPC.US,D,20160408,000000,5.65143,5.6694,5.62166,5.65143,512048.31646771,0
+JPC.US,D,20160411,000000,5.71176,5.84387,5.71176,5.80793,2903199.8810086,0
+JPC.US,D,20160412,000000,5.80793,5.8501,5.8017,5.81369,2267117.6696995,0
+JPC.US,D,20160413,000000,5.84186,5.86703,5.7756,5.8121,1466272.1059841,0
+JPC.US,D,20160414,000000,5.8121,5.81804,5.68501,5.75176,1885045.9351511,0
+JPC.US,D,20160415,000000,5.77001,5.86051,5.73351,5.86051,979660.26698732,0
+JPC.US,D,20160418,000000,5.87309,5.9215,5.85435,5.9215,847209.94506524,0
+JPC.US,D,20160419,000000,5.94474,5.94474,5.89095,5.93312,954593.95155186,0
+JPC.US,D,20160420,000000,5.92754,5.93312,5.84755,5.90248,1119573.0555443,0
+JPC.US,D,20160421,000000,5.90911,5.93966,5.89737,5.93966,618654.98267988,0
+JPC.US,D,20160422,000000,5.93312,5.96384,5.92754,5.96384,602662.92514223,0
+JPC.US,D,20160425,000000,5.96384,5.9819,5.87912,5.88565,906783.823052,0
+JPC.US,D,20160426,000000,5.9215,5.99931,5.90248,5.99931,623533.71830722,0
+JPC.US,D,20160427,000000,5.99931,6.06644,5.95164,6.05415,750180.95711913,0
+JPC.US,D,20160428,000000,6.02399,6.05415,5.99931,5.99931,601229.8692621,0
+JPC.US,D,20160429,000000,5.99401,6.03674,5.98617,6.03674,569062.78838073,0
+JPC.US,D,20160502,000000,6.04857,6.1088,6.03051,6.06031,1137921.4588389,0
+JPC.US,D,20160503,000000,5.99931,6.00574,5.95164,5.99931,925019.06252452,0
+JPC.US,D,20160504,000000,5.98795,6.04857,5.9819,6.04857,498294.15283589,0
+JPC.US,D,20160505,000000,6.02399,6.06644,5.99401,5.99401,900585.19536677,0
+JPC.US,D,20160506,000000,5.99931,6.09008,5.99931,6.09008,539020.43758288,0
+JPC.US,D,20160509,000000,6.08469,6.09008,6.04261,6.07229,684899.1805456,0
+JPC.US,D,20160510,000000,6.08469,6.11503,6.06644,6.11503,612301.94454558,0
+JPC.US,D,20160511,000000,6.13205,6.17441,6.11929,6.1679,488030.08839553,0
+JPC.US,D,20160512,000000,6.15475,6.15475,6.11353,6.11353,614278.60981495,0
+JPC.US,D,20160513,000000,6.13205,6.15475,6.11353,6.13746,424444.71155021,0
+JPC.US,D,20160516,000000,6.12562,6.16175,6.10709,6.11353,685935.63424487,0
+JPC.US,D,20160517,000000,6.10103,6.11353,5.9733,5.99126,1505964.0522435,0
+JPC.US,D,20160518,000000,5.99126,6.01546,5.8815,5.91203,997430.15990098,0
+JPC.US,D,20160519,000000,5.87554,5.90597,5.78987,5.83309,1036252.7541799,0
+JPC.US,D,20160520,000000,5.82654,5.93642,5.82654,5.90597,609907.52497907,0
+JPC.US,D,20160523,000000,5.89379,5.95429,5.89379,5.94798,517986.7731223,0
+JPC.US,D,20160524,000000,5.94798,5.9733,5.91817,5.96082,538403.85339238,0
+JPC.US,D,20160525,000000,5.97926,6.00309,5.96658,5.99657,424296.64673602,0
+JPC.US,D,20160526,000000,6.02776,6.03383,5.99657,6.02228,458742.86815001,0
+JPC.US,D,20160527,000000,6.02228,6.05764,6.0097,6.05225,385740.56912263,0
+JPC.US,D,20160531,000000,6.06427,6.06995,6.02776,6.05225,431081.18804308,0
+JPC.US,D,20160601,000000,6.07675,6.09434,6.03383,6.09434,369840.52329094,0
+JPC.US,D,20160602,000000,6.08885,6.11929,6.07675,6.11929,550425.65869828,0
+JPC.US,D,20160603,000000,6.11353,6.15475,6.09375,6.15475,332713.27113442,0
+JPC.US,D,20160606,000000,6.13205,6.18056,6.11929,6.18056,497837.26712355,0
+JPC.US,D,20160607,000000,6.19297,6.20373,6.1679,6.19908,414196.51119707,0
+JPC.US,D,20160608,000000,6.23994,6.23994,6.21092,6.22396,530411.52624392,0
+JPC.US,D,20160609,000000,6.17441,6.18934,6.15475,6.17441,540807.79141124,0
+JPC.US,D,20160610,000000,6.16175,6.18056,6.15475,6.16175,444497.97541973,0
+JPC.US,D,20160613,000000,6.11098,6.1659,6.11098,6.13026,407267.07789326,0
+JPC.US,D,20160614,000000,6.11098,6.15285,6.0863,6.0863,500408.30686125,0
+JPC.US,D,20160615,000000,6.11098,6.13026,6.09198,6.11703,567939.61100457,0
+JPC.US,D,20160616,000000,6.10455,6.14728,6.0742,6.14728,338504.72058063,0
+JPC.US,D,20160617,000000,6.13603,6.19702,6.12365,6.19105,274296.41390992,0
+JPC.US,D,20160620,000000,6.24553,6.24553,6.17914,6.22263,320306.49731164,0
+JPC.US,D,20160621,000000,6.22263,6.23446,6.17914,6.17914,313448.98120332,0
+JPC.US,D,20160622,000000,6.17914,6.22263,6.1659,6.2097,224509.62014069,0
+JPC.US,D,20160623,000000,6.23256,6.25781,6.20031,6.21601,308901.27619626,0
+JPC.US,D,20160624,000000,6.05527,6.2283,6.04383,6.15285,496524.77830638,0
+JPC.US,D,20160627,000000,6.12365,6.18376,6.1053,6.15958,827754.22848152,0
+JPC.US,D,20160628,000000,6.23256,6.28276,6.21601,6.27114,573477.23505505,0
+JPC.US,D,20160629,000000,6.28919,6.28919,6.2097,6.2283,643373.34580201,0
+JPC.US,D,20160630,000000,6.20298,6.20298,6.13603,6.14728,1591977.0180143,0
+JPC.US,D,20160701,000000,6.19702,6.19702,6.14728,6.15958,868172.74993617,0
+JPC.US,D,20160705,000000,6.15958,6.23094,6.15958,6.22263,742959.62461023,0
+JPC.US,D,20160706,000000,6.22263,6.32541,6.21601,6.29584,636088.55694416,0
+JPC.US,D,20160707,000000,6.31399,6.34253,6.23919,6.26415,632264.25431498,0
+JPC.US,D,20160708,000000,6.28276,6.30849,6.23256,6.30849,404867.37029769,0
+JPC.US,D,20160711,000000,6.29584,6.36852,6.29584,6.36852,666097.06435593,0
+JPC.US,D,20160712,000000,6.37459,6.39843,6.28919,6.32541,510911.39021595,0
+JPC.US,D,20160713,000000,6.30623,6.32354,6.26822,6.27398,612100.99944063,0
+JPC.US,D,20160714,000000,6.31841,6.41723,6.29403,6.38678,618467.78645052,0
+JPC.US,D,20160715,000000,6.39275,6.39917,6.29403,6.31841,377224.72709544,0
+JPC.US,D,20160718,000000,6.31841,6.34736,6.29981,6.29981,470940.23602129,0
+JPC.US,D,20160719,000000,6.31841,6.36078,6.31841,6.32882,392513.4767657,0
+JPC.US,D,20160720,000000,6.36078,6.38678,6.34063,6.36701,348834.35658155,0
+JPC.US,D,20160721,000000,6.38678,6.42744,6.37355,6.42744,332394.93178393,0
+JPC.US,D,20160722,000000,6.42744,6.49269,6.42178,6.44607,608333.80752547,0
+JPC.US,D,20160725,000000,6.42744,6.52075,6.42178,6.47952,638462.8820002,0
+JPC.US,D,20160726,000000,6.48598,6.48598,6.39843,6.39843,563837.15804587,0
+JPC.US,D,20160727,000000,6.43358,6.45949,6.40504,6.41723,551355.29421019,0
+JPC.US,D,20160728,000000,6.43935,6.43935,6.39275,6.41117,286609.06081511,0
+JPC.US,D,20160729,000000,6.41117,6.45278,6.41117,6.43935,432402.13770676,0
+JPC.US,D,20160801,000000,6.45949,6.47952,6.44607,6.47236,305182.73414861,0
+JPC.US,D,20160802,000000,6.45949,6.47236,6.40504,6.41117,376526.70725715,0
+JPC.US,D,20160803,000000,6.41723,6.47236,6.39275,6.47236,351718.44764069,0
+JPC.US,D,20160804,000000,6.46592,6.4663,6.42178,6.43358,397614.30961432,0
+JPC.US,D,20160805,000000,6.45278,6.45949,6.42744,6.43358,344393.46976186,0
+JPC.US,D,20160808,000000,6.45278,6.46592,6.43358,6.45949,399752.78857347,0
+JPC.US,D,20160809,000000,6.45949,6.51027,6.45089,6.51027,317237.32523479,0
+JPC.US,D,20160810,000000,6.51027,6.51027,6.45278,6.47236,411785.16993751,0
+JPC.US,D,20160811,000000,6.49098,6.5149,6.48446,6.49098,266794.81585989,0
+JPC.US,D,20160812,000000,6.48446,6.50791,6.46412,6.47028,293468.69213506,0
+JPC.US,D,20160815,000000,6.5011,6.5011,6.43216,6.43216,496174.71078143,0
+JPC.US,D,20160816,000000,6.43216,6.45723,6.39719,6.41542,587430.22858019,0
+JPC.US,D,20160817,000000,6.43719,6.46412,6.39076,6.46412,357203.19140038,0
+JPC.US,D,20160818,000000,6.47738,6.49098,6.45089,6.45089,190585.85599963,0
+JPC.US,D,20160819,000000,6.46412,6.49742,6.4438,6.47028,284745.55936803,0
+JPC.US,D,20160822,000000,6.48446,6.503,6.47738,6.5011,421343.81129888,0
+JPC.US,D,20160823,000000,6.49742,6.51425,6.48446,6.48446,428505.9178821,0
+JPC.US,D,20160824,000000,6.5011,6.52011,6.4438,6.52011,441916.35962386,0
+JPC.US,D,20160825,000000,6.48446,6.49742,6.45089,6.46412,586135.71906191,0
+JPC.US,D,20160826,000000,6.47738,6.5011,6.46412,6.48446,259336.5796483,0
+JPC.US,D,20160829,000000,6.49742,6.51425,6.46412,6.48446,329405.08014321,0
+JPC.US,D,20160830,000000,6.48446,6.49742,6.47028,6.49098,278315.31600918,0
+JPC.US,D,20160831,000000,6.49742,6.50876,6.47028,6.49098,386892.30185581,0
+JPC.US,D,20160901,000000,6.50791,6.51425,6.42877,6.45089,591526.335904,0
+JPC.US,D,20160902,000000,6.48446,6.52463,6.47738,6.50791,286807.89070843,0
+JPC.US,D,20160906,000000,6.52463,6.52463,6.48446,6.52463,405973.62598081,0
+JPC.US,D,20160907,000000,6.52463,6.52463,6.4438,6.46412,1428616.0509198,0
+JPC.US,D,20160908,000000,6.45089,6.46412,6.41978,6.4438,1036552.0566257,0
+JPC.US,D,20160909,000000,6.42526,6.42526,6.29726,6.33866,925653.62601387,0
+JPC.US,D,20160912,000000,6.30991,6.33866,6.29071,6.32173,736244.885287,0
+JPC.US,D,20160913,000000,6.29545,6.31351,6.13205,6.14965,1662510.8650682,0
+JPC.US,D,20160914,000000,6.16837,6.23162,6.08082,6.11929,1287973.5143501,0
+JPC.US,D,20160915,000000,6.14368,6.25583,6.13205,6.23644,731594.59251582,0
+JPC.US,D,20160916,000000,6.25583,6.25583,6.16241,6.19474,531587.58391087,0
+JPC.US,D,20160919,000000,6.21988,6.23162,6.15551,6.16241,678738.62666974,0
+JPC.US,D,20160920,000000,6.19474,6.25583,6.18152,6.23644,489354.21087664,0
+JPC.US,D,20160921,000000,6.25583,6.34253,6.25583,6.3308,836261.6096622,0
+JPC.US,D,20160922,000000,6.35585,6.3694,6.32505,6.34926,404490.86262734,0
+JPC.US,D,20160923,000000,6.35585,6.35585,6.30113,6.31937,385244.55199512,0
+JPC.US,D,20160926,000000,6.30765,6.31937,6.2267,6.23644,558976.40171739,0
+JPC.US,D,20160927,000000,6.26197,6.34253,6.2371,6.34253,362620.24838787,0
+JPC.US,D,20160928,000000,6.35585,6.40125,6.34253,6.40125,381003.55267456,0
+JPC.US,D,20160929,000000,6.41419,6.41419,6.21988,6.24892,986546.33845268,0
+JPC.US,D,20160930,000000,6.27521,6.30765,6.26197,6.26906,455551.01379853,0
+JPC.US,D,20161003,000000,6.29545,6.29545,6.27521,6.28836,294207.95860016,0
+JPC.US,D,20161004,000000,6.28204,6.28836,6.20687,6.21377,643297.19818328,0
+JPC.US,D,20161005,000000,6.23644,6.24892,6.21988,6.2267,425653.55499743,0
+JPC.US,D,20161006,000000,6.23644,6.23644,6.19474,6.21988,360024.8837164,0
+JPC.US,D,20161007,000000,6.21377,6.23644,6.20031,6.2267,264270.31077807,0
+JPC.US,D,20161010,000000,6.25583,6.28204,6.24325,6.28204,283423.55209852,0
+JPC.US,D,20161011,000000,6.28836,6.28836,6.17518,6.18792,620724.717261,0
+JPC.US,D,20161012,000000,6.16015,6.19105,6.14236,6.15342,416787.64544529,0
+JPC.US,D,20161013,000000,6.14236,6.16364,6.11012,6.13603,519280.22503475,0
+JPC.US,D,20161014,000000,6.15342,6.1799,6.11012,6.12308,353208.61423486,0
+JPC.US,D,20161017,000000,6.11627,6.13252,6.02851,6.04137,650962.72513473,0
+JPC.US,D,20161018,000000,6.0915,6.11627,6.05944,6.10407,448920.88294056,0
+JPC.US,D,20161019,000000,6.12308,6.17289,6.08469,6.17289,373148.71428212,0
+JPC.US,D,20161020,000000,6.15342,6.16656,6.13698,6.16015,126906.35223673,0
+JPC.US,D,20161021,000000,6.16015,6.20505,6.14784,6.19908,242222.40234032,0
+JPC.US,D,20161024,000000,6.22472,6.2304,6.19297,6.19908,273772.8990312,0
+JPC.US,D,20161025,000000,6.19908,6.19908,6.16656,6.17289,211605.77158462,0
+JPC.US,D,20161026,000000,6.17289,6.20373,6.14236,6.14784,248544.76990596,0
+JPC.US,D,20161027,000000,6.16015,6.19297,6.07862,6.07862,526329.16779572,0
+JPC.US,D,20161028,000000,6.07862,6.10407,6.05415,6.09746,345956.61115731,0
+JPC.US,D,20161031,000000,6.09746,6.11012,6.05944,6.05944,346226.3006403,0
+JPC.US,D,20161101,000000,6.0915,6.0915,6.03467,6.05415,329860.90824975,0
+JPC.US,D,20161102,000000,6.03467,6.04545,5.98426,5.99052,482642.64437088,0
+JPC.US,D,20161103,000000,5.98426,5.99657,5.95296,5.96526,468324.77683932,0
+JPC.US,D,20161104,000000,5.95296,6.00309,5.95296,5.95913,391502.405606,0
+JPC.US,D,20161107,000000,6.02228,6.04137,5.98749,5.99052,410250.58389908,0
+JPC.US,D,20161108,000000,6.0097,6.04099,5.97784,6.0097,391021.1949599,0
+JPC.US,D,20161109,000000,5.91496,5.97784,5.91496,5.9214,615285.4505514,0
+JPC.US,D,20161110,000000,5.91949,5.93207,5.70385,5.76747,2840149.6527061,0
+JPC.US,D,20161111,000000,5.78004,5.78618,5.6974,5.72934,1230470.4285504,0
+JPC.US,D,20161114,000000,5.6974,5.6974,5.53221,5.61494,2685756.125322,0
+JPC.US,D,20161115,000000,5.62752,5.90683,5.62752,5.90683,1345036.6361307,0
+JPC.US,D,20161116,000000,5.86875,5.95154,5.8621,5.94455,2075714.2844043,0
+JPC.US,D,20161117,000000,5.94455,5.94455,5.83715,5.88763,811292.59396174,0
+JPC.US,D,20161118,000000,5.86875,5.87496,5.79242,5.79242,592279.35124472,0
+JPC.US,D,20161121,000000,5.85607,5.95154,5.8429,5.90683,1648499.7032232,0
+JPC.US,D,20161122,000000,5.97652,6.00848,5.93207,5.97652,1377533.6900264,0
+JPC.US,D,20161123,000000,5.9386,5.99533,5.91949,5.98294,767716.06154171,0
+JPC.US,D,20161125,000000,5.96384,6.01471,5.95154,5.99533,280701.27472917,0
+JPC.US,D,20161128,000000,6.02739,6.0653,6.01471,6.02115,722975.10511871,0
+JPC.US,D,20161129,000000,6.02739,6.05302,6.01689,6.03334,463232.40483722,0
+JPC.US,D,20161130,000000,6.00848,6.01471,5.95429,5.96384,804234.13274846,0
+JPC.US,D,20161201,000000,5.94455,5.95154,5.87496,5.88763,1008215.6240084,0
+JPC.US,D,20161202,000000,5.90021,6.03674,5.89389,6.02115,921763.7518241,0
+JPC.US,D,20161205,000000,6.01471,6.04412,5.98919,6.03334,441635.03647692,0
+JPC.US,D,20161206,000000,6.05292,6.07145,6.04582,6.05869,529987.42631186,0
+JPC.US,D,20161207,000000,6.08392,6.13149,6.0653,6.11571,542582.45396982,0
+JPC.US,D,20161208,000000,6.09084,6.1224,6.05944,6.09084,502620.8182275,0
+JPC.US,D,20161209,000000,6.07817,6.10936,6.05585,6.07817,451302.61123728,0
+JPC.US,D,20161212,000000,6.0653,6.11571,6.05869,6.10341,445120.90524513,0
+JPC.US,D,20161213,000000,6.11835,6.11835,6.08695,6.09321,491985.53414584,0
+JPC.US,D,20161214,000000,6.08024,6.10067,6.05783,6.06737,594630.40897277,0
+JPC.US,D,20161215,000000,6.04225,6.08024,6.02927,6.04225,823924.63782325,0
+JPC.US,D,20161216,000000,6.06737,6.09972,6.05083,6.09008,340781.74590161,0
+JPC.US,D,20161219,000000,6.08024,6.1123,6.06143,6.06143,375662.64330581,0
+JPC.US,D,20161220,000000,6.08695,6.08695,6.03533,6.055,606250.32406873,0
+JPC.US,D,20161221,000000,6.06143,6.08695,6.01604,6.06737,620095.44180072,0
+JPC.US,D,20161222,000000,6.08024,6.13746,6.0742,6.12488,489469.48991054,0
+JPC.US,D,20161223,000000,6.12488,6.14435,6.1123,6.11835,283838.13357823,0
+JPC.US,D,20161227,000000,6.1123,6.14435,6.08024,6.09972,494654.93122441,0
+JPC.US,D,20161228,000000,6.10577,6.18934,6.10284,6.16959,727130.43836818,0
+JPC.US,D,20161229,000000,6.1958,6.23919,6.16959,6.23256,482238.6389493,0
+JPC.US,D,20161230,000000,6.2654,6.28532,6.22708,6.28532,545799.69086086,0
+JPC.US,D,20170103,000000,6.29885,6.3881,6.2654,6.3881,1020680.5661511,0
+JPC.US,D,20170104,000000,6.37459,6.37459,6.29203,6.35434,816558.41331761,0
+JPC.US,D,20170105,000000,6.32315,6.3412,6.2789,6.2789,1126048.7759531,0
+JPC.US,D,20170106,000000,6.25933,6.27114,6.20818,6.25933,646382.23434737,0
+JPC.US,D,20170109,000000,6.25214,6.3412,6.25214,6.33468,352054.76629005,0
+JPC.US,D,20170110,000000,6.31663,6.3881,6.31663,6.34802,441733.39381776,0
+JPC.US,D,20170111,000000,6.33138,6.35747,6.29403,6.30035,517069.82888017,0
+JPC.US,D,20170112,000000,6.31351,6.31937,6.28703,6.31351,461791.94571637,0
+JPC.US,D,20170113,000000,6.30681,6.34414,6.30681,6.33752,285056.49547781,0
+JPC.US,D,20170117,000000,6.34414,6.37081,6.32505,6.35057,420577.04708257,0
+JPC.US,D,20170118,000000,6.34414,6.35747,6.33138,6.33752,174696.38622608,0
+JPC.US,D,20170119,000000,6.31351,6.35747,6.30681,6.35057,465380.4022487,0
+JPC.US,D,20170120,000000,6.34414,6.39076,6.31937,6.35747,424804.2975275,0
+JPC.US,D,20170123,000000,6.35057,6.39076,6.33752,6.35057,332399.16220719,0
+JPC.US,D,20170124,000000,6.34414,6.36381,6.33138,6.33752,322219.70623207,0
+JPC.US,D,20170125,000000,6.33138,6.37081,6.33138,6.36381,645244.25048979,0
+JPC.US,D,20170126,000000,6.38414,6.39076,6.35747,6.37081,307562.34723369,0
+JPC.US,D,20170127,000000,6.38414,6.39719,6.35654,6.37704,307147.76575399,0
+JPC.US,D,20170130,000000,6.36381,6.37704,6.32505,6.34414,337161.56119481,0
+JPC.US,D,20170131,000000,6.32505,6.37704,6.32505,6.37704,288274.78997467,0
+JPC.US,D,20170201,000000,6.39076,6.40286,6.34414,6.36381,473042.75638269,0
+JPC.US,D,20170202,000000,6.33752,6.42178,6.33752,6.41591,304569.32277558,0
+JPC.US,D,20170203,000000,6.42744,6.45363,6.41043,6.44663,348463.13694029,0
+JPC.US,D,20170206,000000,6.45363,6.45363,6.39719,6.39719,311067.25290659,0
+JPC.US,D,20170207,000000,6.39719,6.42744,6.39076,6.42178,258167.92522208,0
+JPC.US,D,20170208,000000,6.41591,6.46016,6.39719,6.42178,441234.20387281,0
+JPC.US,D,20170209,000000,6.42178,6.47368,6.42178,6.47368,264947.17850005,0
+JPC.US,D,20170210,000000,6.46016,6.49978,6.44663,6.48767,383876.01006972,0
+JPC.US,D,20170213,000000,6.48351,6.50876,6.45581,6.45581,426280.71524608,0
+JPC.US,D,20170214,000000,6.42951,6.48351,6.41723,6.41723,309562.279831,0
+JPC.US,D,20170215,000000,6.40504,6.46318,6.40504,6.42242,346326.77319277,0
+JPC.US,D,20170216,000000,6.41723,6.49352,6.40504,6.47652,405730.37664321,0
+JPC.US,D,20170217,000000,6.46952,6.49023,6.41723,6.44248,304521.73051386,0
+JPC.US,D,20170221,000000,6.44248,6.45401,6.41195,6.42951,315431.99210758,0
+JPC.US,D,20170222,000000,6.41195,6.46318,6.41195,6.45581,330878.32504435,0
+JPC.US,D,20170223,000000,6.46318,6.48351,6.44947,6.45581,313016.42042473,0
+JPC.US,D,20170224,000000,6.44248,6.47652,6.44248,6.44947,490062.80677308,0
+JPC.US,D,20170227,000000,6.44947,6.46952,6.44947,6.46952,311331.65436049,0
+JPC.US,D,20170228,000000,6.46952,6.50177,6.46318,6.49023,366004.58699777,0
+JPC.US,D,20170301,000000,6.46318,6.48351,6.45581,6.47652,390304.13821692,0
+JPC.US,D,20170302,000000,6.44947,6.46318,6.32088,6.37278,3935207.4054448,0
+JPC.US,D,20170303,000000,6.37278,6.43586,6.36588,6.43586,842688.68020355,0
+JPC.US,D,20170306,000000,6.40504,6.423,6.40504,6.41723,642477.5536762,0
+JPC.US,D,20170307,000000,6.41195,6.41723,6.38623,6.39208,515196.80898075,0
+JPC.US,D,20170308,000000,6.36588,6.37941,6.30849,6.31399,1654716.3102071,0
+JPC.US,D,20170309,000000,6.29545,6.31399,6.1958,6.2267,1300930.2431969,0
+JPC.US,D,20170310,000000,6.19155,6.27521,6.19155,6.27521,1790332.0463352,0
+JPC.US,D,20170313,000000,6.25865,6.27823,6.2514,6.26481,310657.95945595,0
+JPC.US,D,20170314,000000,6.25865,6.26415,6.23843,6.24553,470793.22881292,0
+JPC.US,D,20170315,000000,6.26481,6.35585,6.23843,6.34253,485831.32590491,0
+JPC.US,D,20170316,000000,6.33638,6.38242,6.30396,6.36267,644098.86339151,0
+JPC.US,D,20170317,000000,6.38943,6.38943,6.36267,6.38242,242638.04142586,0
+JPC.US,D,20170320,000000,6.38943,6.40201,6.35585,6.3694,291768.06198359,0
+JPC.US,D,20170321,000000,6.37601,6.40201,6.32882,6.34926,299631.36122255,0
+JPC.US,D,20170322,000000,6.32948,6.40201,6.32315,6.39567,443776.6882535,0
+JPC.US,D,20170323,000000,6.38242,6.41542,6.37601,6.37601,279433.20535627,0
+JPC.US,D,20170324,000000,6.38943,6.42055,6.38943,6.40797,145919.98958951,0
+JPC.US,D,20170327,000000,6.38242,6.39567,6.3694,6.38943,315916.3755711,0
+JPC.US,D,20170328,000000,6.38242,6.40692,6.38242,6.38242,423893.69892028,0
+JPC.US,D,20170329,000000,6.38943,6.40201,6.37601,6.37601,405160.32710861,0
+JPC.US,D,20170330,000000,6.37601,6.41542,6.37601,6.38943,474602.72496069,0
+JPC.US,D,20170331,000000,6.40201,6.42055,6.38943,6.38943,375003.75488269,0
+JPC.US,D,20170403,000000,6.40797,6.46697,6.40201,6.46697,388745.22724472,0
+JPC.US,D,20170404,000000,6.40201,6.46016,6.40201,6.44663,571921.49690029,0
+JPC.US,D,20170405,000000,6.43993,6.4646,6.41542,6.41542,548170.84309944,0
+JPC.US,D,20170406,000000,6.40797,6.43993,6.40797,6.42055,468617.73365023,0
+JPC.US,D,20170407,000000,6.43993,6.46016,6.41723,6.44663,281451.11725243,0
+JPC.US,D,20170410,000000,6.45363,6.48058,6.45363,6.47368,295898.01269348,0
+JPC.US,D,20170411,000000,6.49023,6.50177,6.46318,6.49742,280709.7355757,0
+JPC.US,D,20170412,000000,6.49742,6.53401,6.49742,6.50876,500537.33477076,0
+JPC.US,D,20170413,000000,6.52075,6.53401,6.48351,6.5149,429506.41298366,0
+JPC.US,D,20170417,000000,6.50177,6.54791,6.50177,6.52075,441343.1372718,0
+JPC.US,D,20170418,000000,6.49742,6.54099,6.49742,6.5272,276550.17190297,0
+JPC.US,D,20170419,000000,6.5272,6.55462,6.5272,6.53401,388194.21461481,0
+JPC.US,D,20170420,000000,6.5272,6.55462,6.5272,6.54791,250929.67102013,0
+JPC.US,D,20170421,000000,6.53401,6.56152,6.53401,6.55462,408549.95374759,0
+JPC.US,D,20170424,000000,6.56152,6.57494,6.54791,6.57494,404850.44860462,0
+JPC.US,D,20170425,000000,6.56824,6.61362,6.55462,6.56824,576950.41255344,0
+JPC.US,D,20170426,000000,6.59528,6.63205,6.58165,6.6068,373941.91864383,0
+JPC.US,D,20170427,000000,6.59528,6.63205,6.59377,6.61362,287137.8637229,0
+JPC.US,D,20170428,000000,6.62496,6.65248,6.61673,6.65248,258702.01615895,0
+JPC.US,D,20170501,000000,6.67319,6.67319,6.62496,6.62496,463365.66316997,0
+JPC.US,D,20170502,000000,6.61918,6.65248,6.61918,6.63829,278032.93525642,0
+JPC.US,D,20170503,000000,6.64585,6.69966,6.58828,6.65939,1390670.2118619,0
+JPC.US,D,20170504,000000,6.66629,6.67319,6.61918,6.65939,337689.30649679,0
+JPC.US,D,20170505,000000,6.65939,6.70439,6.65248,6.67999,374685.41553218,0
+JPC.US,D,20170508,000000,6.69379,6.69966,6.67999,6.68661,332491.17391314,0
+JPC.US,D,20170509,000000,6.68661,6.69379,6.66629,6.67319,339380.41819593,0
+JPC.US,D,20170510,000000,6.66629,6.70381,6.66629,6.67999,276428.54723416,0
+JPC.US,D,20170511,000000,6.68243,6.70307,6.64831,6.65532,275071.63897275,0
+JPC.US,D,20170512,000000,6.64831,6.68945,6.63451,6.66912,289102.89532828,0
+JPC.US,D,20170515,000000,6.66912,6.67612,6.64151,6.65532,337129.83302035,0
+JPC.US,D,20170516,000000,6.63451,6.65532,6.63451,6.64831,244811.4213769,0
+JPC.US,D,20170517,000000,6.64151,6.64151,6.5966,6.60238,400406.38896751,0
+JPC.US,D,20170518,000000,6.6211,6.64831,6.61145,6.64151,310040.31765966,0
+JPC.US,D,20170519,000000,6.64831,6.70864,6.64831,6.68243,316526.61412671,0
+JPC.US,D,20170522,000000,6.67612,6.72075,6.67612,6.68945,292902.87302372,0
+JPC.US,D,20170523,000000,6.70307,6.73333,6.68945,6.72671,370925.62685774,0
+JPC.US,D,20170524,000000,6.73333,6.73937,6.70307,6.72075,309941.96031881,0
+JPC.US,D,20170525,000000,6.73333,6.74683,6.72075,6.73937,300553.59349375,0
+JPC.US,D,20170526,000000,6.74683,6.80234,6.74683,6.80234,771367.97442297,0
+JPC.US,D,20170530,000000,6.78145,6.80234,6.76093,6.79478,516396.13397564,0
+JPC.US,D,20170531,000000,6.79478,6.80234,6.76792,6.78873,518267.03866343,0
+JPC.US,D,20170601,000000,6.79478,6.83855,6.78873,6.83855,659210.99289057,0
+JPC.US,D,20170602,000000,6.83855,6.88044,6.83855,6.85936,918570.83986681,0
+JPC.US,D,20170605,000000,6.85936,6.86693,6.82004,6.86693,379787.30598663,0
+JPC.US,D,20170606,000000,6.85312,6.85312,6.82004,6.84593,304831.60901783,0
+JPC.US,D,20170607,000000,6.84593,6.84593,6.78145,6.80746,470750.92458029,0
+JPC.US,D,20170608,000000,6.78873,6.80234,6.76093,6.80234,398509.04413433,0
+JPC.US,D,20170609,000000,6.82004,6.83855,6.80234,6.83855,408981.45692037,0
+JPC.US,D,20170612,000000,6.83855,6.83855,6.82543,6.83855,214052.01383609,0
+JPC.US,D,20170613,000000,6.83166,6.86693,6.81339,6.85936,269668.33086088,0
+JPC.US,D,20170614,000000,6.85312,6.85728,6.82004,6.82543,358892.18788788,0
+JPC.US,D,20170615,000000,6.80746,6.82068,6.79478,6.79478,282814.37114874,0
+JPC.US,D,20170616,000000,6.79478,6.82543,6.79478,6.80746,189833.89826473,0
+JPC.US,D,20170619,000000,6.82004,6.85936,6.82004,6.84593,397931.591359,0
+JPC.US,D,20170620,000000,6.84593,6.86693,6.83855,6.86693,316459.98496034,0
+JPC.US,D,20170621,000000,6.84943,6.90389,6.84943,6.86305,273896.63891163,0
+JPC.US,D,20170622,000000,6.88318,6.88318,6.82287,6.82929,496488.81970864,0
+JPC.US,D,20170623,000000,6.83478,6.83478,6.79781,6.82004,512888.0554853,0
+JPC.US,D,20170626,000000,6.84234,6.84234,6.80508,6.80508,526455.02288779,0
+JPC.US,D,20170627,000000,6.80508,6.82287,6.77095,6.77435,329259.13054068,0
+JPC.US,D,20170628,000000,6.79781,6.84943,6.79781,6.84943,537572.57522133,0
+JPC.US,D,20170629,000000,6.84234,6.84234,6.77777,6.80508,605829.39695413,0
+JPC.US,D,20170630,000000,6.80972,6.90389,6.79781,6.90389,719872.08965575,0
+JPC.US,D,20170703,000000,6.90389,6.90985,6.87022,6.89046,260642.72283055,0
+JPC.US,D,20170705,000000,6.87022,6.89671,6.86465,6.89671,305124.56582876,0
+JPC.US,D,20170706,000000,6.87022,6.94882,6.87022,6.90985,621123.43465348,0
+JPC.US,D,20170707,000000,6.91572,6.91572,6.88318,6.91572,352901.90854835,0
+JPC.US,D,20170710,000000,6.90985,6.96261,6.90985,6.95618,341023.93763337,0
+JPC.US,D,20170711,000000,6.94172,6.99061,6.94172,6.96261,340176.79537509,0
+JPC.US,D,20170712,000000,6.97716,7.00337,6.92298,6.96261,410721.21848703,0
+JPC.US,D,20170713,000000,6.94882,6.98503,6.93406,6.95618,239892.49672856,0
+JPC.US,D,20170714,000000,6.96261,6.99061,6.96261,6.98503,186123.81706361,0
+JPC.US,D,20170717,000000,6.98503,7.01595,6.98503,6.99061,236230.00778915,0
+JPC.US,D,20170718,000000,6.98503,6.99061,6.95618,6.98503,251971.4127485,0
+JPC.US,D,20170719,000000,7.00337,7.07031,7.00108,7.01595,499869.98550113,0
+JPC.US,D,20170720,000000,7.02219,7.04866,7.00337,7.0097,344233.77128369,0
+JPC.US,D,20170721,000000,7.0097,7.03364,6.99061,7.0097,201970.98260452,0
+JPC.US,D,20170724,000000,7.02776,7.04186,6.99061,7.00337,308043.55787982,0
+JPC.US,D,20170725,000000,7.01595,7.02219,6.98503,7.01595,371952.56210469,0
+JPC.US,D,20170726,000000,7.01595,7.02776,6.99061,6.99061,387156.70330971,0
+JPC.US,D,20170727,000000,6.99061,7.01595,6.99061,6.99061,318526.54672399,0
+JPC.US,D,20170728,000000,7.00337,7.06246,6.99589,7.06246,330926.97491188,0
+JPC.US,D,20170731,000000,7.07031,7.08497,7.04866,7.0775,345658.36631731,0
+JPC.US,D,20170801,000000,7.09187,7.12836,7.0775,7.12836,373769.52889588,0
+JPC.US,D,20170802,000000,7.12836,7.16997,7.12836,7.14832,691158.09176231,0
+JPC.US,D,20170803,000000,7.14832,7.18406,7.14832,7.1625,351035.23428381,0
+JPC.US,D,20170804,000000,7.1676,7.18406,7.1448,7.1625,272834.80267277,0
+JPC.US,D,20170807,000000,7.1625,7.1625,7.12836,7.14832,295274.0252623,0
+JPC.US,D,20170808,000000,7.1625,7.1625,7.12836,7.14113,361014.80275979,0
+JPC.US,D,20170809,000000,7.12211,7.13413,7.10519,7.12211,368413.8130457,0
+JPC.US,D,20170810,000000,7.10435,7.10973,6.90985,6.94172,1079621.9958599,0
+JPC.US,D,20170811,000000,6.88894,7.01973,6.85539,6.94172,857109.13549922,0
+JPC.US,D,20170814,000000,6.97716,7.00392,6.94172,6.99061,458773.53871866,0
+JPC.US,D,20170815,000000,6.98503,7.03457,6.95618,7.01046,364626.52662005,0
+JPC.US,D,20170816,000000,7.01046,7.10587,7.01046,7.0858,294328.52566315,0
+JPC.US,D,20170817,000000,7.07107,7.1,6.98503,7.02302,264436.35489112,0
+JPC.US,D,20170818,000000,7.00392,7.04562,6.97716,7.02852,253572.62795329,0
+JPC.US,D,20170821,000000,7.03457,7.04243,7.01141,7.02852,193208.7184223,0
+JPC.US,D,20170822,000000,7.04933,7.06323,7.03457,7.04933,233993.17148917,0
+JPC.US,D,20170823,000000,7.02302,7.06323,7.02302,7.05707,311219.54814403,0
+JPC.US,D,20170824,000000,7.05707,7.06323,7.04243,7.05707,191110.42848417,0
+JPC.US,D,20170825,000000,7.07107,7.1,7.06323,7.07107,265633.56467437,0
+JPC.US,D,20170828,000000,7.07107,7.0858,7.06323,7.07816,228550.7319621,0
+JPC.US,D,20170829,000000,7.02852,7.07107,7.02302,7.04243,563854.07973891,0
+JPC.US,D,20170830,000000,7.04243,7.09262,7.02302,7.02852,341876.36792075,0
+JPC.US,D,20170831,000000,7.04243,7.04933,7.02852,7.02852,301002.01835956,0
+JPC.US,D,20170901,000000,7.10587,7.10587,7.01046,7.02302,555786.66257754,0
+JPC.US,D,20170905,000000,7.03457,7.04933,6.99903,7.03457,807188.02579143,0
+JPC.US,D,20170906,000000,7.03457,7.07816,6.99666,7.02852,408424.09865553,0
+JPC.US,D,20170907,000000,7.02852,7.07107,7.02852,7.04933,250292.99231913,0
+JPC.US,D,20170908,000000,7.02852,7.05707,7.02852,7.03457,184220.12659555,0
+JPC.US,D,20170911,000000,7.05707,7.0858,7.05168,7.06323,192034.77596699,0
+JPC.US,D,20170912,000000,7.0858,7.1,7.05707,7.07816,286457.82318348,0
+JPC.US,D,20170913,000000,7.06323,7.09262,7.05707,7.07816,294660.61388923,0
+JPC.US,D,20170914,000000,7.07816,7.1,7.06323,7.06323,188815.42386431,0
+JPC.US,D,20170915,000000,7.07107,7.11106,7.07107,7.10811,170078.87923521,0
+JPC.US,D,20170918,000000,7.1,7.11106,7.0858,7.0858,299733.94898666,0
+JPC.US,D,20170919,000000,7.09262,7.10587,7.05707,7.07107,429763.41119686,0
+JPC.US,D,20170920,000000,7.07816,7.1,7.06323,7.1,232880.57017115,0
+JPC.US,D,20170921,000000,7.09262,7.1,7.04933,7.05707,258753.83884392,0
+JPC.US,D,20170922,000000,7.07816,7.11106,7.06597,7.11106,294204.78578273,0
+JPC.US,D,20170925,000000,7.10587,7.11106,7.07107,7.1,216736.21739606,0
+JPC.US,D,20170926,000000,7.11106,7.13631,7.1,7.12978,244876.99293746,0
+JPC.US,D,20170927,000000,7.12363,7.1278,7.1,7.1,192398.59236756,0
+JPC.US,D,20170928,000000,7.09262,7.10587,7.07107,7.1,478609.993396,0
+JPC.US,D,20170929,000000,7.1,7.15758,7.09262,7.15758,597769.38303348,0
+JPC.US,D,20171002,000000,7.15758,7.16524,7.12363,7.15758,316942.25321223,0
+JPC.US,D,20171003,000000,7.15758,7.16524,7.12363,7.15068,416061.07024997,0
+JPC.US,D,20171004,000000,7.12978,7.15068,7.11702,7.11702,273072.76398126,0
+JPC.US,D,20171005,000000,7.12363,7.13801,7.11702,7.12978,185022.84940958,0
+JPC.US,D,20171006,000000,7.11702,7.15068,7.0858,7.13631,279977.87235131,0
+JPC.US,D,20171009,000000,7.12978,7.16524,7.11333,7.15758,183533.74042122,0
+JPC.US,D,20171010,000000,7.15068,7.17876,7.1278,7.17205,328544.18900932,0
+JPC.US,D,20171011,000000,7.15758,7.17876,7.15068,7.16524,279185.72559543,0
+JPC.US,D,20171012,000000,7.17205,7.19332,7.15758,7.16524,343421.53001733,0
+JPC.US,D,20171013,000000,7.17876,7.20079,7.15758,7.20079,280146.03167598,0
+JPC.US,D,20171016,000000,7.19332,7.20827,7.18651,7.18651,266932.30461592,0
+JPC.US,D,20171017,000000,7.17876,7.19332,7.17205,7.17205,242139.9090867,0
+JPC.US,D,20171018,000000,7.17205,7.18651,7.15758,7.16524,302406.51888267,0
+JPC.US,D,20171019,000000,7.16524,7.21432,7.15758,7.21432,223852.84692921,0
+JPC.US,D,20171020,000000,7.20827,7.23918,7.18651,7.23152,262186.82732134,0
+JPC.US,D,20171023,000000,7.23152,7.28862,7.21952,7.25988,468205.26738216,0
+JPC.US,D,20171024,000000,7.25988,7.26716,7.23238,7.24684,222027.41929148,0
+JPC.US,D,20171025,000000,7.21952,7.23152,7.12978,7.14348,502523.51849245,0
+JPC.US,D,20171026,000000,7.15758,7.20079,7.12363,7.12363,341459.6712294,0
+JPC.US,D,20171027,000000,7.12978,7.17205,7.12363,7.16524,293742.61204131,0
+JPC.US,D,20171030,000000,7.16524,7.17876,7.15068,7.16524,159490.12980945,0
+JPC.US,D,20171031,000000,7.17876,7.21432,7.17044,7.18651,262288.35747963,0
+JPC.US,D,20171101,000000,7.21432,7.21432,7.15758,7.17876,269849.18145533,0
+JPC.US,D,20171102,000000,7.18651,7.19332,7.15068,7.15758,275885.99545077,0
+JPC.US,D,20171103,000000,7.15068,7.17205,7.14348,7.15758,214025.57369069,0
+JPC.US,D,20171106,000000,7.17205,7.18651,7.15758,7.16524,212698.27839211,0
+JPC.US,D,20171107,000000,7.15758,7.18651,7.15758,7.17876,204094.65508224,0
+JPC.US,D,20171108,000000,7.17876,7.20079,7.12978,7.13631,320093.91854272,0
+JPC.US,D,20171109,000000,7.11702,7.15068,7.09924,7.11702,363340.47794829,0
+JPC.US,D,20171110,000000,7.11702,7.14348,7.11032,7.14348,248467.56468142,0
+JPC.US,D,20171113,000000,7.12978,7.14348,7.11702,7.13631,239728.56782713,0
+JPC.US,D,20171114,000000,7.13631,7.13715,7.07693,7.0843,582364.29672349,0
+JPC.US,D,20171115,000000,7.06955,7.0843,6.99354,7.06955,430478.35272818,0
+JPC.US,D,20171116,000000,7.0843,7.14348,7.0843,7.13631,293733.09358896,0
+JPC.US,D,20171117,000000,7.11702,7.12978,7.11032,7.11702,177733.83012848,0
+JPC.US,D,20171120,000000,7.11702,7.15068,7.11702,7.14348,237062.34356602,0
+JPC.US,D,20171121,000000,7.15068,7.17205,7.13631,7.15068,184103.78995582,0
+JPC.US,D,20171122,000000,7.13631,7.16524,7.13631,7.15758,115525.45605509,0
+JPC.US,D,20171124,000000,7.16524,7.17876,7.15758,7.17876,61922.820503193,0
+JPC.US,D,20171127,000000,7.16524,7.16524,7.12978,7.13631,215972.62599721,0
+JPC.US,D,20171128,000000,7.13631,7.14348,7.09187,7.09187,461089.69545482,0
+JPC.US,D,20171129,000000,7.09924,7.10519,7.07107,7.09187,255930.03131628,0
+JPC.US,D,20171130,000000,7.10519,7.15068,7.1,7.12978,363784.67239082,0
+JPC.US,D,20171201,000000,7.14348,7.17876,7.09924,7.17876,308002.311253,0
+JPC.US,D,20171204,000000,7.17205,7.22671,7.16524,7.16524,351023.60061986,0
+JPC.US,D,20171205,000000,7.17205,7.19417,7.14348,7.17205,319252.0643135,0
+JPC.US,D,20171206,000000,7.17205,7.21432,7.17205,7.18651,292129.76317251,0
+JPC.US,D,20171207,000000,7.18651,7.22671,7.17876,7.21432,274179.01966439,0
+JPC.US,D,20171208,000000,7.20827,7.23238,7.20827,7.21432,258549.7209215,0
+JPC.US,D,20171211,000000,7.20827,7.22671,7.19417,7.19417,335138.36126957,0
+JPC.US,D,20171212,000000,7.19417,7.20382,7.12978,7.13631,524271.06687857,0
+JPC.US,D,20171213,000000,7.14348,7.17876,7.13631,7.17876,307208.04928548,0
+JPC.US,D,20171214,000000,7.17205,7.17876,7.12289,7.15068,338979.58559182,0
+JPC.US,D,20171215,000000,7.15068,7.18651,7.15068,7.17205,345430.98106697,0
+JPC.US,D,20171218,000000,7.20164,7.22007,7.1676,7.18651,442749.75300655,0
+JPC.US,D,20171219,000000,7.18651,7.18651,7.1448,7.16524,420006.99754795,0
+JPC.US,D,20171220,000000,7.15068,7.20827,7.15068,7.20827,358930.26169725,0
+JPC.US,D,20171221,000000,7.17205,7.17383,7.13631,7.14348,592093.21262116,0
+JPC.US,D,20171222,000000,7.15068,7.18651,7.12289,7.18651,428146.33190479,0
+JPC.US,D,20171226,000000,7.15758,7.15758,7.09111,7.10973,620763.84867617,0
+JPC.US,D,20171227,000000,7.11635,7.14113,7.10435,7.13631,631097.71510038,0
+JPC.US,D,20171228,000000,7.13631,7.15068,7.10973,7.12978,402883.30178763,0
+JPC.US,D,20171229,000000,7.14348,7.15758,7.12289,7.14348,502307.76690608,0
+JPC.US,D,20180102,000000,7.14348,7.16524,7.03222,7.03222,1375794.9860658,0
+JPC.US,D,20180103,000000,7.05491,7.09111,6.98719,7.05491,1712372.7488502,0
+JPC.US,D,20180104,000000,7.06881,7.11635,7.06113,7.09111,1182898.2613588,0
+JPC.US,D,20180105,000000,7.10435,7.10435,7.06113,7.08336,522327.1873895,0
+JPC.US,D,20180108,000000,7.07598,7.10435,7.06113,7.08336,391287.71162543,0
+JPC.US,D,20180109,000000,7.08336,7.10435,7.06881,7.06881,451927.6562743,0
+JPC.US,D,20180110,000000,7.04705,7.07598,7.02624,7.06113,499139.17988255,0
+JPC.US,D,20180111,000000,7.08336,7.12363,7.07598,7.11702,386872.20734532,0
+JPC.US,D,20180112,000000,7.10973,7.10973,7.04034,7.05491,474704.25511899,0
+JPC.US,D,20180116,000000,7.06113,7.06881,6.98655,6.9923,959562.58367355,0
+JPC.US,D,20180117,000000,6.96422,7.02624,6.95789,6.97169,928364.26971925,0
+JPC.US,D,20180118,000000,6.96422,6.96422,6.88385,6.90209,1150282.7556116,0
+JPC.US,D,20180119,000000,6.90824,6.94304,6.85936,6.93565,935120.25566928,0
+JPC.US,D,20180122,000000,6.91572,6.95023,6.88762,6.92896,1193115.7911434,0
+JPC.US,D,20180123,000000,6.92896,6.97169,6.92298,6.95789,858966.29131141,0
+JPC.US,D,20180124,000000,6.95789,6.9923,6.92298,6.95023,1223482.8269266,0
+JPC.US,D,20180125,000000,6.94304,6.97169,6.93565,6.96422,1086589.5029732,0
+JPC.US,D,20180126,000000,6.95789,6.95902,6.90209,6.93565,1199259.4233261,0
+JPC.US,D,20180129,000000,6.88762,6.89435,6.81124,6.81124,1369934.7922414,0
+JPC.US,D,20180130,000000,6.76954,6.78362,6.71423,6.72821,910021.15445354,0
+JPC.US,D,20180131,000000,6.75515,6.83166,6.75515,6.82543,616682.5478338,0
+JPC.US,D,20180201,000000,6.80508,6.86693,6.77654,6.78362,541600.99577293,0
+JPC.US,D,20180202,000000,6.77654,6.82543,6.74825,6.82543,897796.28883105,0
+JPC.US,D,20180205,000000,6.80508,6.84593,6.74825,6.74825,669892.81162809,0
+JPC.US,D,20180206,000000,6.72821,6.80508,6.70732,6.79081,1084142.2031159,0
+JPC.US,D,20180207,000000,6.78362,6.89435,6.78362,6.86693,645203.00386299,0
+JPC.US,D,20180208,000000,6.88044,6.88044,6.79081,6.79781,445910.93678938,0
+JPC.US,D,20180209,000000,6.80508,6.83166,6.68576,6.75515,1162003.1432602,0
+JPC.US,D,20180212,000000,6.77654,6.79128,6.74087,6.77654,522292.28639759,0
+JPC.US,D,20180213,000000,6.76235,6.80433,6.76235,6.78362,423965.61611573,0
+JPC.US,D,20180214,000000,6.76954,6.79081,6.72736,6.72736,446835.28427221,0
+JPC.US,D,20180215,000000,6.75515,6.77654,6.72736,6.74825,495095.95284952,0
+JPC.US,D,20180216,000000,6.74825,6.79081,6.74825,6.78362,483132.31586348,0
+JPC.US,D,20180220,000000,6.79781,6.80508,6.79781,6.79781,488789.44937113,0
+JPC.US,D,20180221,000000,6.79781,6.81852,6.78732,6.79081,266471.18848032,0
+JPC.US,D,20180222,000000,6.79081,6.81124,6.78362,6.78362,357804.96910947,0
+JPC.US,D,20180223,000000,6.82543,6.83913,6.79781,6.81852,464556.52731835,0
+JPC.US,D,20180226,000000,6.83222,6.86758,6.83222,6.84641,488816.94712232,0
+JPC.US,D,20180227,000000,6.86758,6.87412,6.83222,6.84641,489928.49083451,0
+JPC.US,D,20180228,000000,6.85397,6.86758,6.83222,6.83913,401058.93175573,0
+JPC.US,D,20180301,000000,6.86021,6.86758,6.83222,6.84641,351288.00207374,0
+JPC.US,D,20180302,000000,6.82543,6.88102,6.81852,6.84641,587429.17097438,0
+JPC.US,D,20180305,000000,6.83222,6.87412,6.82543,6.83913,547033.91684766,0
+JPC.US,D,20180306,000000,6.85397,6.90267,6.83913,6.88102,292954.69570869,0
+JPC.US,D,20180307,000000,6.89502,6.90909,6.88102,6.90267,269876.67920654,0
+JPC.US,D,20180308,000000,6.91638,6.9298,6.90909,6.92375,209515.94249299,0
+JPC.US,D,20180309,000000,6.93727,6.95854,6.92724,6.94426,282355.37022477,0
+JPC.US,D,20180312,000000,6.94426,6.95854,6.9298,6.95174,294545.33485534,0
+JPC.US,D,20180313,000000,6.96527,6.98048,6.95174,6.98048,397786.69936226,0
+JPC.US,D,20180314,000000,6.98805,6.98805,6.9298,6.95854,366201.30167947,0
+JPC.US,D,20180315,000000,6.93727,6.98048,6.93727,6.95854,397628.05848992,0
+JPC.US,D,20180316,000000,6.95854,6.95854,6.93727,6.94426,230017.63122832,0
+JPC.US,D,20180319,000000,6.93727,6.95854,6.93727,6.95854,229814.57091174,0
+JPC.US,D,20180320,000000,6.94426,6.95174,6.88762,6.88762,360540.99535439,0
+JPC.US,D,20180321,000000,6.89435,6.89435,6.84811,6.86693,225611.64540057,0
+JPC.US,D,20180322,000000,6.85312,6.87412,6.85312,6.85936,232440.60615188,0
+JPC.US,D,20180323,000000,6.85312,6.87412,6.81747,6.81747,524253.0875797,0
+JPC.US,D,20180326,000000,6.82401,6.84593,6.81747,6.83166,218820.7584586,0
+JPC.US,D,20180327,000000,6.83855,6.90824,6.81747,6.89435,548518.79541275,0
+JPC.US,D,20180328,000000,6.88044,7.01462,6.88044,7.00686,834444.64287099,0
+JPC.US,D,20180329,000000,6.99354,7.08667,6.99354,7.06416,809501.00971013,0
+JPC.US,D,20180402,000000,7.05782,7.10066,7.00686,7.05008,417964.76071804,0
+JPC.US,D,20180403,000000,7.05008,7.05782,7.00686,7.05782,338058.41092644,0
+JPC.US,D,20180404,000000,7.02852,7.05782,7.02133,7.05782,309280.95668404,0
+JPC.US,D,20180405,000000,7.07172,7.07172,7.05008,7.05782,393173.42279465,0
+JPC.US,D,20180406,000000,7.07891,7.09404,7.05782,7.09404,311604.51666091,0
+JPC.US,D,20180409,000000,7.09404,7.10738,7.07172,7.10066,278682.3052272,0
+JPC.US,D,20180410,000000,7.10738,7.10973,7.05782,7.06416,451283.57433261,0
+JPC.US,D,20180411,000000,7.07891,7.09404,7.05782,7.05782,370277.31449277,0
+JPC.US,D,20180412,000000,7.08667,7.10738,7.05008,7.05782,257425.48593953,0
+JPC.US,D,20180413,000000,7.05008,7.06416,7.03542,7.05008,189616.03146672,0
+JPC.US,D,20180416,000000,7.03542,7.05008,7.00686,7.03542,374123.82684409,0
+JPC.US,D,20180417,000000,7.04308,7.04308,7.00686,7.01462,233157.66289484,0
+JPC.US,D,20180418,000000,7.00686,7.02776,6.98719,6.99975,359086.78735795,0
+JPC.US,D,20180419,000000,6.99276,7.02057,6.98719,7.01462,349129.4286041,0
+JPC.US,D,20180420,000000,6.99276,7.03542,6.99276,7.01462,257326.07099286,0
+JPC.US,D,20180423,000000,7.02852,7.04308,7.01462,7.02852,242556.60577806,0
+JPC.US,D,20180424,000000,7.02852,7.02898,7.00686,7.01462,202127.50826523,0
+JPC.US,D,20180425,000000,7.02057,7.02057,6.97245,6.97245,158899.98576435,0
+JPC.US,D,20180426,000000,6.97972,7.00686,6.95789,6.99276,276313.26820026,0
+JPC.US,D,20180427,000000,6.99276,7.02057,6.97972,7.00686,161334.59435184,0
+JPC.US,D,20180430,000000,7.02057,7.04308,6.99975,7.04308,299759.33152622,0
+JPC.US,D,20180501,000000,7.04308,7.08667,7.02852,7.08667,339919.79716189,0
+JPC.US,D,20180502,000000,7.08667,7.09187,7.04308,7.08667,241876.56523862,0
+JPC.US,D,20180503,000000,7.08667,7.09404,7.05782,7.06416,250774.20296525,0
+JPC.US,D,20180504,000000,7.04308,7.07816,7.04308,7.05782,261047.78585794,0
+JPC.US,D,20180507,000000,7.06416,7.06416,7.04308,7.05782,252206.20123956,0
+JPC.US,D,20180508,000000,7.05008,7.06246,7.01773,7.02057,296965.13696143,0
+JPC.US,D,20180509,000000,7.02057,7.04308,6.99589,6.99975,253207.75394693,0
+JPC.US,D,20180510,000000,6.99975,7.01462,6.97972,6.97972,299773.08040184,0
+JPC.US,D,20180511,000000,6.98719,7.01462,6.98719,7.00686,269236.82768811,0
+JPC.US,D,20180514,000000,6.99975,7.03542,6.99975,7.01462,334034.22079809,0
+JPC.US,D,20180515,000000,7.00686,7.00686,6.95023,6.95789,342355.46335522,0
+JPC.US,D,20180516,000000,6.97972,6.98719,6.95023,6.97972,251279.73854509,0
+JPC.US,D,20180517,000000,6.95789,6.97972,6.94304,6.96468,281780.03266108,0
+JPC.US,D,20180518,000000,6.97245,6.97245,6.92856,6.92856,254591.10235372,0
+JPC.US,D,20180521,000000,6.92856,6.99276,6.92856,6.98719,246145.06231037,0
+JPC.US,D,20180522,000000,6.97972,7.01462,6.97972,6.97972,272867.58845307,0
+JPC.US,D,20180523,000000,6.97972,7.02852,6.95789,7.02463,220417.74324016,0
+JPC.US,D,20180524,000000,7.01462,7.01462,6.96468,6.98719,367969.61860314,0
+JPC.US,D,20180525,000000,6.99276,7.01462,6.97972,6.98719,341477.65052826,0
+JPC.US,D,20180529,000000,6.97972,7.03542,6.97972,7.02852,281269.20905216,0
+JPC.US,D,20180530,000000,7.02852,7.04639,7.01462,7.03542,403939.84999742,0
+JPC.US,D,20180531,000000,7.05008,7.05008,7.01462,7.02057,294932.41858385,0
+JPC.US,D,20180601,000000,7.04308,7.10152,7.04308,7.08742,387388.31898332,0
+JPC.US,D,20180604,000000,7.05008,7.05782,7.01462,7.02057,373362.35065687,0
+JPC.US,D,20180605,000000,7.02057,7.06501,6.98719,7.05782,359305.71176178,0
+JPC.US,D,20180606,000000,7.02852,7.10152,7.02852,7.07249,348904.15856538,0
+JPC.US,D,20180607,000000,7.07967,7.08742,7.07249,7.08742,174287.09277546,0
+JPC.US,D,20180608,000000,7.07967,7.08742,7.07249,7.07249,134685.04301044,0
+JPC.US,D,20180611,000000,7.07249,7.10152,7.06501,7.09451,431530.67051472,0
+JPC.US,D,20180612,000000,7.07967,7.10152,7.06501,7.06501,230455.480036,0
+JPC.US,D,20180613,000000,7.07249,7.07532,7.04308,7.05008,219882.59469747,0
+JPC.US,D,20180614,000000,7.04308,7.05782,7.02852,7.04308,248315.26944397,0
+JPC.US,D,20180615,000000,7.05008,7.05008,7.02057,7.04308,256004.06372336,0
+JPC.US,D,20180618,000000,7.02852,7.02852,6.96422,6.97169,453914.89760181,0
+JPC.US,D,20180619,000000,6.94966,6.97169,6.93472,6.94966,408057.10943752,0
+JPC.US,D,20180620,000000,6.94237,6.95495,6.89159,6.89159,598936.97985389,0
+JPC.US,D,20180621,000000,6.89898,6.90598,6.82695,6.84149,655406.78477188,0
+JPC.US,D,20180622,000000,6.85615,6.86305,6.82004,6.84877,404574.41348677,0
+JPC.US,D,20180625,000000,6.82695,6.84149,6.7945,6.79846,392410.88900159,0
+JPC.US,D,20180626,000000,6.82004,6.8343,6.79846,6.8343,407626.66387057,0
+JPC.US,D,20180627,000000,6.82004,6.8343,6.76255,6.76972,554503.78672322,0
+JPC.US,D,20180628,000000,6.77692,6.77692,6.69049,6.69758,618510.09068313,0
+JPC.US,D,20180629,000000,6.69758,6.74052,6.69758,6.71942,666827.8699745,0
+JPC.US,D,20180702,000000,6.73371,6.79109,6.72972,6.78382,407686.94740207,0
+JPC.US,D,20180703,000000,6.80585,6.81265,6.79109,6.79846,226814.14321289,0
+JPC.US,D,20180705,000000,6.81265,6.82004,6.79109,6.79846,313872.02352957,0
+JPC.US,D,20180706,000000,6.80585,6.84149,6.80585,6.8343,390879.47578061,0
+JPC.US,D,20180709,000000,6.84877,6.85803,6.79846,6.80585,420599.25680469,0
+JPC.US,D,20180710,000000,6.80585,6.82695,6.80585,6.81265,315713.31525451,0
+JPC.US,D,20180711,000000,6.81265,6.8343,6.81265,6.82342,270545.086082,0
+JPC.US,D,20180712,000000,6.84877,6.84877,6.7909,6.79828,301364.77715431,0
+JPC.US,D,20180713,000000,6.79828,6.81256,6.73994,6.73994,422251.23708865,0
+JPC.US,D,20180716,000000,6.75469,6.78372,6.74753,6.75469,343344.32479279,0
+JPC.US,D,20180717,000000,6.74753,6.81256,6.74753,6.81256,274927.80458183,0
+JPC.US,D,20180718,000000,6.79828,6.82004,6.78372,6.78372,174397.08378027,0
+JPC.US,D,20180719,000000,6.77654,6.81256,6.77654,6.80575,205728.65606735,0
+JPC.US,D,20180720,000000,6.78372,6.81256,6.76925,6.79828,390842.45957706,0
+JPC.US,D,20180723,000000,6.7909,6.80206,6.74753,6.76925,377016.37874976,0
+JPC.US,D,20180724,000000,6.75469,6.77654,6.74753,6.74753,444451.44076384,0
+JPC.US,D,20180725,000000,6.75469,6.78372,6.75469,6.77654,383721.59962064,0
+JPC.US,D,20180726,000000,6.76925,6.82695,6.76925,6.80575,492477.3208501,0
+JPC.US,D,20180727,000000,6.79828,6.82695,6.76925,6.77654,313693.28814672,0
+JPC.US,D,20180730,000000,6.7909,6.81256,6.77654,6.81256,255880.32384293,0
+JPC.US,D,20180731,000000,6.79828,6.84877,6.79828,6.84169,308348.14835469,0
+JPC.US,D,20180801,000000,6.84877,6.87052,6.82695,6.84877,317524.99401664,0
+JPC.US,D,20180802,000000,6.84877,6.87052,6.84169,6.87052,323523.73420269,0
+JPC.US,D,20180803,000000,6.86333,6.87798,6.85632,6.87052,315233.16221422,0
+JPC.US,D,20180806,000000,6.88508,6.88508,6.85632,6.86333,269122.60626003,0
+JPC.US,D,20180807,000000,6.86333,6.86333,6.84169,6.84169,192393.30433848,0
+JPC.US,D,20180808,000000,6.86333,6.86333,6.80575,6.80575,391165.02935082,0
+JPC.US,D,20180809,000000,6.81256,6.84877,6.81256,6.84169,280403.02988918,0
+JPC.US,D,20180810,000000,6.82004,6.84877,6.81256,6.82695,295065.67691661,0
+JPC.US,D,20180813,000000,6.82695,6.84877,6.81265,6.84877,295865.22691321,0
+JPC.US,D,20180814,000000,6.84159,6.84877,6.80537,6.81226,306409.55689471,0
+JPC.US,D,20180815,000000,6.79799,6.81226,6.79062,6.79799,232501.94728916,0
+JPC.US,D,20180816,000000,6.81226,6.81965,6.7789,6.78325,346116.30963547,0
+JPC.US,D,20180817,000000,6.78325,6.81226,6.78325,6.79062,401658.59425315,0
+JPC.US,D,20180820,000000,6.79062,6.81226,6.78325,6.80537,309317.97288759,0
+JPC.US,D,20180821,000000,6.81226,6.81226,6.79062,6.81226,376124.81704722,0
+JPC.US,D,20180822,000000,6.79799,6.84877,6.79799,6.81226,402415.84001713,0
+JPC.US,D,20180823,000000,6.82685,6.84877,6.81633,6.8343,251458.47392794,0
+JPC.US,D,20180824,000000,6.8343,6.84159,6.81974,6.8343,231935.07057201,0
+JPC.US,D,20180827,000000,6.8343,6.84159,6.82685,6.84159,211630.09651836,0
+JPC.US,D,20180828,000000,6.82685,6.84159,6.80537,6.81974,452158.2143421,0
+JPC.US,D,20180829,000000,6.81226,6.8343,6.79799,6.82685,341925.01778827,0
+JPC.US,D,20180830,000000,6.81226,6.86343,6.81226,6.84159,618543.93406924,0
+JPC.US,D,20180831,000000,6.82685,6.86343,6.82685,6.84877,335519.09936319,0
+JPC.US,D,20180904,000000,6.88537,6.88537,6.80537,6.81226,322209.13017391,0
+JPC.US,D,20180905,000000,6.82685,6.82685,6.79799,6.80537,287839.05637864,0
+JPC.US,D,20180906,000000,6.78325,6.80537,6.78325,6.79799,371120.22632781,0
+JPC.US,D,20180907,000000,6.80537,6.81226,6.77596,6.78325,348333.05142496,0
+JPC.US,D,20180910,000000,6.78325,6.81974,6.78325,6.81226,304796.70802592,0
+JPC.US,D,20180911,000000,6.80537,6.81974,6.79062,6.79799,300229.96611418,0
+JPC.US,D,20180912,000000,6.80537,6.82685,6.80537,6.81974,275282.10253005,0
+JPC.US,D,20180913,000000,6.81974,6.85662,6.81974,6.82695,365142.63825805,0
+JPC.US,D,20180914,000000,6.82695,6.84169,6.79035,6.81216,280615.60865811,0
+JPC.US,D,20180917,000000,6.82695,6.84169,6.79781,6.81974,372502.51712879,0
+JPC.US,D,20180918,000000,6.82695,6.82695,6.79781,6.81216,407306.20930847,0
+JPC.US,D,20180919,000000,6.82695,6.82695,6.7683,6.79035,334663.49625837,0
+JPC.US,D,20180920,000000,6.77567,6.78296,6.75355,6.75355,328480.73266041,0
+JPC.US,D,20180921,000000,6.74644,6.77567,6.74644,6.75355,349803.12350864,0
+JPC.US,D,20180924,000000,6.74644,6.78296,6.74644,6.76103,339452.33539139,0
+JPC.US,D,20180925,000000,6.76103,6.79035,6.7388,6.74644,394352.65327902,0
+JPC.US,D,20180926,000000,6.76103,6.78296,6.7388,6.75355,502837.62741968,0
+JPC.US,D,20180927,000000,6.77567,6.84169,6.77454,6.84169,374430.53253064,0
+JPC.US,D,20180928,000000,6.82695,6.8344,6.77567,6.80527,713569.81660062,0
+JPC.US,D,20181001,000000,6.82695,6.82695,6.75355,6.76103,451350.20349899,0
+JPC.US,D,20181002,000000,6.78296,6.79035,6.75355,6.7683,257976.49856946,0
+JPC.US,D,20181003,000000,6.77567,6.79781,6.75355,6.7683,496297.39305604,0
+JPC.US,D,20181004,000000,6.76103,6.7683,6.70248,6.70949,472539.33601448,0
+JPC.US,D,20181005,000000,6.68038,6.7388,6.65077,6.6728,507150.5439357,0
+JPC.US,D,20181008,000000,6.70949,6.73181,6.6728,6.68038,275031.44995177,0
+JPC.US,D,20181009,000000,6.65843,6.68765,6.6212,6.62911,397414.42211519,0
+JPC.US,D,20181010,000000,6.63602,6.63876,6.52075,6.55528,651363.55773884,0
+JPC.US,D,20181011,000000,6.52615,6.57768,6.50394,6.50394,733543.76003398,0
+JPC.US,D,20181012,000000,6.53372,6.5634,6.45231,6.45231,581015.8493086,0
+JPC.US,D,20181015,000000,6.45969,6.48909,6.44493,6.47444,417463.45556145,0
+JPC.US,D,20181016,000000,6.4821,6.54885,6.47444,6.54109,393182.94124697,0
+JPC.US,D,20181017,000000,6.5704,6.5704,6.54885,6.5704,439181.39098473,0
+JPC.US,D,20181018,000000,6.5704,6.60038,6.54109,6.5634,518689.02338384,0
+JPC.US,D,20181019,000000,6.5704,6.58554,6.5116,6.5116,385170.51958802,0
+JPC.US,D,20181022,000000,6.60038,6.69616,6.60038,6.68131,1409528.3811599,0
+JPC.US,D,20181023,000000,6.67404,6.69616,6.63017,6.68131,1024612.7445735,0
+JPC.US,D,20181024,000000,6.71082,6.72207,6.65939,6.69616,587453.49590813,0
+JPC.US,D,20181025,000000,6.71082,6.71082,6.63668,6.645,1249021.8921616,0
+JPC.US,D,20181026,000000,6.65182,6.66667,6.61522,6.63668,544278.85369804,0
+JPC.US,D,20181029,000000,6.68869,6.69606,6.63017,6.66667,500184.09442835,0
+JPC.US,D,20181030,000000,6.65939,6.77038,6.645,6.71866,811899.65969991,0
+JPC.US,D,20181031,000000,6.75545,6.75545,6.68131,6.68131,670936.66856809,0
+JPC.US,D,20181101,000000,6.72556,6.79232,6.67404,6.77768,484683.82359497,0
+JPC.US,D,20181102,000000,6.79232,6.822,6.75545,6.76302,323949.94934638,0
+JPC.US,D,20181105,000000,6.77768,6.80357,6.76302,6.77768,478485.19590975,0
+JPC.US,D,20181106,000000,6.79232,6.79969,6.77038,6.79232,339580.30569508,0
+JPC.US,D,20181107,000000,6.80708,6.8586,6.80708,6.81455,444445.09512896,0
+JPC.US,D,20181108,000000,6.84413,6.88859,6.81455,6.83658,395453.62093307,0
+JPC.US,D,20181109,000000,6.85143,6.8586,6.82939,6.83658,342347.00250868,0
+JPC.US,D,20181112,000000,6.8586,6.8586,6.822,6.82939,304265.7899065,0
+JPC.US,D,20181113,000000,6.83658,6.8586,6.822,6.85143,230111.75814594,0
+JPC.US,D,20181114,000000,6.88112,6.88112,6.79932,6.79932,378853.44005145,0
+JPC.US,D,20181115,000000,6.79932,6.80679,6.70638,6.71781,590487.76699308,0
+JPC.US,D,20181116,000000,6.70288,6.72263,6.64351,6.6728,515312.08801465,0
+JPC.US,D,20181119,000000,6.66562,6.66562,6.59857,6.65049,597274.42351177,0
+JPC.US,D,20181120,000000,6.59857,6.60597,6.5168,6.5464,507391.67806165,0
+JPC.US,D,20181121,000000,6.52437,6.6206,6.5168,6.53911,285051.20744873,0
+JPC.US,D,20181123,000000,6.5464,6.56879,6.52654,6.56879,79556.282266639,0
+JPC.US,D,20181126,000000,6.57626,6.61344,6.5652,6.57626,318749.70155107,0
+JPC.US,D,20181127,000000,6.56134,6.56879,6.52437,6.55386,652382.03213926,0
+JPC.US,D,20181128,000000,6.53154,6.58365,6.52447,6.58365,595358.04177392,0
+JPC.US,D,20181129,000000,6.59112,6.65824,6.56879,6.64351,434064.69404886,0
+JPC.US,D,20181130,000000,6.62846,6.69522,6.62846,6.68038,413187.55524899,0
+JPC.US,D,20181203,000000,6.73265,6.75478,6.69531,6.70987,495821.47043901,0
+JPC.US,D,20181204,000000,6.73265,6.73265,6.63554,6.68785,977108.26415428,0
+JPC.US,D,20181206,000000,6.68038,6.68038,6.5168,6.5464,674202.55532665,0
+JPC.US,D,20181207,000000,6.5464,6.57617,6.52437,6.5464,535166.52199085,0
+JPC.US,D,20181210,000000,6.56879,6.58365,6.44996,6.44996,702504.08695202,0
+JPC.US,D,20181211,000000,6.5168,6.52143,6.37533,6.40513,816010.57350514,0
+JPC.US,D,20181212,000000,6.41978,6.43132,6.37533,6.37533,484284.04859667,0
+JPC.US,D,20181213,000000,6.39039,6.42006,6.35284,6.3605,403883.79688919,0
+JPC.US,D,20181214,000000,6.35284,6.35284,6.25556,6.27814,620471.94947107,0
+JPC.US,D,20181217,000000,6.25556,6.26177,6.13576,6.15825,1125036.6471875,0
+JPC.US,D,20181218,000000,6.15825,6.1956,6.10558,6.12819,1045703.5197481,0
+JPC.US,D,20181219,000000,6.15825,6.16563,6.07578,6.07578,706406.65241158,0
+JPC.US,D,20181220,000000,6.10558,6.12819,5.84309,6.00857,1935748.6155567,0
+JPC.US,D,20181221,000000,6.00857,6.02352,5.92933,5.95581,756176.52448774,0
+JPC.US,D,20181224,000000,5.95581,6.08269,5.94039,6.00857,992223.56647081,0
+JPC.US,D,20181226,000000,6.03854,6.16563,6.02352,6.14322,859682.29044856,0
+JPC.US,D,20181227,000000,6.14322,6.21064,6.13576,6.16563,895296.10868297,0
+JPC.US,D,20181228,000000,6.15825,6.24807,6.13576,6.18801,1427252.7970235,0
+JPC.US,D,20181231,000000,6.24807,6.32315,6.21783,6.24807,1179873.5087264,0
+JPC.US,D,20190102,000000,6.23276,6.39039,6.1956,6.37533,477056.37045288,0
+JPC.US,D,20190103,000000,6.37533,6.42006,6.33043,6.3605,435798.10998064,0
+JPC.US,D,20190104,000000,6.41307,6.45041,6.40542,6.45041,525626.91753417,0
+JPC.US,D,20190107,000000,6.46546,6.60748,6.45751,6.59244,627930.18568265,0
+JPC.US,D,20190108,000000,6.63053,6.69749,6.55508,6.66751,738242.70267267,0
+JPC.US,D,20190109,000000,6.69011,6.72708,6.67508,6.69011,638324.33563834,0
+JPC.US,D,20190110,000000,6.69011,6.76472,6.63716,6.72717,577728.81043373,0
+JPC.US,D,20190111,000000,6.73485,6.81765,6.72717,6.77256,676031.15578181,0
+JPC.US,D,20190114,000000,6.75734,6.81001,6.71989,6.71989,287349.38488603,0
+JPC.US,D,20190115,000000,6.74967,6.80292,6.70476,6.78778,331799.49970973,0
+JPC.US,D,20190116,000000,6.78778,6.87798,6.77606,6.84783,379296.57688819,0
+JPC.US,D,20190117,000000,6.84783,6.90796,6.79478,6.893,380268.51663273,0
+JPC.US,D,20190118,000000,6.90796,6.90796,6.7909,6.80292,1080535.7672848,0
+JPC.US,D,20190122,000000,6.80292,6.84027,6.75734,6.83298,393595.40751506,0
+JPC.US,D,20190123,000000,6.82494,6.85162,6.80292,6.83298,301498.03548707,0
+JPC.US,D,20190124,000000,6.85549,6.88262,6.83298,6.87798,174024.8065332,0
+JPC.US,D,20190125,000000,6.90087,6.9386,6.87798,6.91591,228123.45921261,0
+JPC.US,D,20190128,000000,6.90796,6.93075,6.88717,6.90087,286546.66207198,0
+JPC.US,D,20190129,000000,6.9386,6.96838,6.87042,6.87798,544200.59086768,0
+JPC.US,D,20190130,000000,6.9386,6.9386,6.89604,6.92346,467458.59767634,0
+JPC.US,D,20190131,000000,6.91591,6.94559,6.91591,6.9386,395214.60201874,0
+JPC.US,D,20190201,000000,6.9386,6.99883,6.91591,6.92346,418604.61223648,0
+JPC.US,D,20190204,000000,6.9386,6.96072,6.92346,6.92346,510620.54861666,0
+JPC.US,D,20190205,000000,6.92346,6.95344,6.90087,6.92346,424047.05176352,0
+JPC.US,D,20190206,000000,6.9386,6.95344,6.90087,6.90796,577021.27214309,0
+JPC.US,D,20190207,000000,6.90796,6.93075,6.83298,6.84783,533019.5821852,0
+JPC.US,D,20190208,000000,6.84783,6.87798,6.80292,6.81795,560036.12274461,0
+JPC.US,D,20190211,000000,6.84027,6.88555,6.79478,6.79478,417040.4132352,0
+JPC.US,D,20190212,000000,6.80292,6.84527,6.74212,6.76472,640902.77861677,0
+JPC.US,D,20190213,000000,6.77984,6.8065,6.74212,6.78778,574757.99569772,0
+JPC.US,D,20190214,000000,6.76452,6.81814,6.75099,6.79478,339221.7773236,0
+JPC.US,D,20190215,000000,6.79478,6.87081,6.79478,6.86333,291503.66052969,0
+JPC.US,D,20190219,000000,6.85596,6.96194,6.8483,6.95486,428501.68745884,0
+JPC.US,D,20190220,000000,6.96194,6.98503,6.95667,6.98503,246634.73380299,0
+JPC.US,D,20190221,000000,6.96979,7.00025,6.93159,6.95486,176755.54474905,0
+JPC.US,D,20190222,000000,6.98503,6.98503,6.93159,6.96194,225320.80380128,0
+JPC.US,D,20190225,000000,6.97697,6.98503,6.95486,6.97697,249773.70786369,0
+JPC.US,D,20190226,000000,6.97697,7.04543,6.97697,7.00771,237344.72431879,0
+JPC.US,D,20190227,000000,7.02293,7.08346,7.01811,7.07598,336291.15160858,0
+JPC.US,D,20190228,000000,7.09121,7.09121,7.04543,7.08346,220506.58212867,0
+JPC.US,D,20190301,000000,7.114,7.12846,7.06851,7.09121,337505.28308489,0
+JPC.US,D,20190304,000000,7.12166,7.16714,7.08742,7.16714,408825.98886548,0
+JPC.US,D,20190305,000000,7.15201,7.16714,7.114,7.16714,248930.79602865,0
+JPC.US,D,20190306,000000,7.15201,7.17488,7.10633,7.114,208267.96763058,0
+JPC.US,D,20190307,000000,7.10633,7.17413,7.10633,7.12166,171767.87572272,0
+JPC.US,D,20190308,000000,7.12166,7.15967,7.11777,7.15201,267575.32895182,0
+JPC.US,D,20190311,000000,7.15201,7.18236,7.15201,7.16714,301054.89865034,0
+JPC.US,D,20190312,000000,7.16714,7.25043,7.14455,7.25043,324779.1123058,0
+JPC.US,D,20190313,000000,7.25043,7.30414,7.2353,7.2733,457335.19480944,0
+JPC.US,D,20190314,000000,7.29649,7.29649,7.24287,7.2733,227163.15313204,0
+JPC.US,D,20190315,000000,7.26556,7.34185,7.25819,7.32636,298156.00110979,0
+JPC.US,D,20190318,000000,7.3119,7.34185,7.30414,7.32636,249045.01745673,0
+JPC.US,D,20190319,000000,7.31879,7.34185,7.21263,7.21971,394562.05923052,0
+JPC.US,D,20190320,000000,7.21971,7.25024,7.19701,7.23512,459181.77456348,0
+JPC.US,D,20190321,000000,7.21971,7.3119,7.21971,7.29649,247393.03717277,0
+JPC.US,D,20190322,000000,7.28862,7.31965,7.2733,7.2733,266282.93464515,0
+JPC.US,D,20190325,000000,7.25819,7.29649,7.22775,7.23512,299937.00930324,0
+JPC.US,D,20190326,000000,7.23512,7.28862,7.22775,7.28117,156891.59232052,0
+JPC.US,D,20190327,000000,7.28117,7.28117,7.22775,7.24287,227854.82733544,0
+JPC.US,D,20190328,000000,7.26556,7.2872,7.25819,7.2733,269783.60989477,0
+JPC.US,D,20190329,000000,7.28862,7.30414,7.25024,7.28117,749764.26042779,0
+JPC.US,D,20190401,000000,7.3119,7.3723,7.29714,7.3723,517099.44184299,0
+JPC.US,D,20190402,000000,7.36495,7.43445,7.36324,7.41864,345102.06565831,0
+JPC.US,D,20190403,000000,7.43445,7.46402,7.38782,7.46402,253016.3272943,0
+JPC.US,D,20190404,000000,7.45666,7.45666,7.3723,7.3723,189159.14575437,0
+JPC.US,D,20190405,000000,7.38026,7.40313,7.30414,7.34991,406987.86995796,0
+JPC.US,D,20190408,000000,7.32636,7.3761,7.32636,7.35688,369484.11013108,0
+JPC.US,D,20190409,000000,7.34185,7.39576,7.31879,7.38026,274712.05299545,0
+JPC.US,D,20190410,000000,7.3723,7.41864,7.3723,7.41864,312389.26017608,0
+JPC.US,D,20190411,000000,7.41126,7.4228,7.3723,7.38026,453446.3782255,0
+JPC.US,D,20190412,000000,7.41864,7.42667,7.38026,7.40313,223791.50579191,0
+JPC.US,D,20190415,000000,7.39576,7.41864,7.39576,7.41126,165614.72508757,0
+JPC.US,D,20190416,000000,7.41126,7.4576,7.39576,7.44993,219900.57399633,0
+JPC.US,D,20190417,000000,7.47254,7.47254,7.42667,7.4419,226259.95776553,0
+JPC.US,D,20190418,000000,7.4419,7.4419,7.34991,7.38026,422071.44410001,0
+JPC.US,D,20190422,000000,7.36495,7.3723,7.34185,7.35688,192019.96948557,0
+JPC.US,D,20190423,000000,7.35688,7.38026,7.34185,7.3723,246023.43764157,0
+JPC.US,D,20190424,000000,7.3723,7.41126,7.3723,7.39576,237730.75044149,0
+JPC.US,D,20190425,000000,7.38782,7.39576,7.36495,7.3723,222503.34190851,0
+JPC.US,D,20190426,000000,7.38026,7.42667,7.38026,7.38026,176922.64646793,0
+JPC.US,D,20190429,000000,7.38026,7.40313,7.31112,7.38782,221216.23563093,0
+JPC.US,D,20190430,000000,7.39576,7.41126,7.38026,7.40313,333931.63303398,0
+JPC.US,D,20190501,000000,7.40313,7.43445,7.39576,7.41864,237391.25897468,0
+JPC.US,D,20190502,000000,7.42667,7.48047,7.41126,7.4576,325534.24285815,0
+JPC.US,D,20190503,000000,7.4576,7.50269,7.4576,7.48701,238606.44805679,0
+JPC.US,D,20190506,000000,7.47254,7.49496,7.4419,7.48047,180461.39552692,0
+JPC.US,D,20190507,000000,7.48047,7.48047,7.41864,7.44993,228511.60054693,0
+JPC.US,D,20190508,000000,7.44993,7.50269,7.4419,7.48701,164962.18229934,0
+JPC.US,D,20190509,000000,7.46489,7.48701,7.4434,7.4576,175231.53476878,0
+JPC.US,D,20190510,000000,7.4419,7.47254,7.42667,7.43445,204757.77392863,0
+JPC.US,D,20190513,000000,7.43445,7.44993,7.38026,7.41864,307528.5038476,0
+JPC.US,D,20190514,000000,7.44993,7.47254,7.39576,7.41126,300129.49356169,0
+JPC.US,D,20190515,000000,7.38782,7.43445,7.38782,7.41126,341191.03935224,0
+JPC.US,D,20190516,000000,7.41864,7.4419,7.41126,7.43445,359593.38054363,0
+JPC.US,D,20190517,000000,7.42667,7.43897,7.41126,7.41864,150684.50378877,0
+JPC.US,D,20190520,000000,7.41126,7.46489,7.40313,7.46489,269697.94382372,0
+JPC.US,D,20190521,000000,7.46489,7.50365,7.44993,7.4576,366502.71933692,0
+JPC.US,D,20190522,000000,7.46489,7.47254,7.41864,7.42667,558972.17129412,0
+JPC.US,D,20190523,000000,7.41126,7.4419,7.38782,7.41126,191808.44832244,0
+JPC.US,D,20190524,000000,7.41864,7.42667,7.38782,7.39576,162270.57549865,0
+JPC.US,D,20190528,000000,7.39576,7.42667,7.38026,7.42667,231455.97513754,0
+JPC.US,D,20190529,000000,7.41126,7.41126,7.35688,7.38026,232816.05621641,0
+JPC.US,D,20190530,000000,7.3723,7.44993,7.3723,7.42667,207966.54997315,0
+JPC.US,D,20190531,000000,7.40313,7.41864,7.31814,7.3258,252965.56221516,0
+JPC.US,D,20190603,000000,7.33354,7.36495,7.16582,7.21007,583338.35167966,0
+JPC.US,D,20190604,000000,7.23313,7.30262,7.21753,7.23313,411109.35982135,0
+JPC.US,D,20190605,000000,7.24097,7.27171,7.22547,7.26396,495285.26429051,0
+JPC.US,D,20190606,000000,7.27171,7.41864,7.25629,7.40313,425481.16524949,0
+JPC.US,D,20190607,000000,7.42667,7.5114,7.42667,7.5114,287079.69540306,0
+JPC.US,D,20190610,000000,7.5114,7.53465,7.50203,7.51923,254733.87913881,0
+JPC.US,D,20190611,000000,7.53465,7.5618,7.52739,7.54288,221040.67306555,0
+JPC.US,D,20190612,000000,7.52739,7.55084,7.5114,7.52739,223490.08813447,0
+JPC.US,D,20190613,000000,7.52739,7.55867,7.50365,7.55084,243753.8155613,0
+JPC.US,D,20190614,000000,7.54288,7.56606,7.52739,7.52739,138042.94147496,0
+JPC.US,D,20190617,000000,7.53465,7.61285,7.52491,7.60576,325521.55158836,0
+JPC.US,D,20190618,000000,7.62014,7.68349,7.56606,7.58987,402281.52407855,0
+JPC.US,D,20190619,000000,7.59773,7.62014,7.50365,7.51923,555402.75166649,0
+JPC.US,D,20190620,000000,7.53465,7.58183,7.5114,7.55867,598949.67112367,0
+JPC.US,D,20190621,000000,7.55084,7.58183,7.54288,7.56606,170520.95846613,0
+JPC.US,D,20190624,000000,7.56606,7.62827,7.55084,7.62014,322501.02937902,0
+JPC.US,D,20190625,000000,7.61285,7.62827,7.55867,7.56606,421421.01652342,0
+JPC.US,D,20190626,000000,7.5738,7.62827,7.5738,7.59773,366451.95425776,0
+JPC.US,D,20190627,000000,7.62014,7.68349,7.62014,7.66733,209520.17291626,0
+JPC.US,D,20190628,000000,7.70637,7.71468,7.65106,7.71468,295332.19358214,0
+JPC.US,D,20190701,000000,7.73776,7.73776,7.65106,7.67479,409981.95202192,0
+JPC.US,D,20190702,000000,7.68349,7.68349,7.64263,7.67479,310070.98822831,0
+JPC.US,D,20190703,000000,7.68349,7.68482,7.65106,7.67479,130942.17602903,0
+JPC.US,D,20190705,000000,7.65882,7.70637,7.65882,7.70637,98086.593761711,0
+JPC.US,D,20190708,000000,7.69011,7.70637,7.66733,7.69011,200042.9672027,0
+JPC.US,D,20190709,000000,7.70637,7.73776,7.69011,7.71468,290510.56866885,0
+JPC.US,D,20190710,000000,7.78315,7.78315,7.71468,7.73776,306395.8080191,0
+JPC.US,D,20190711,000000,7.73776,7.77501,7.73,7.7524,244676.04783251,0
+JPC.US,D,20190712,000000,7.7524,7.76054,7.71468,7.73776,362018.47067878,0
+JPC.US,D,20190715,000000,7.73776,7.74608,7.72234,7.73,275678.7047109,0
+JPC.US,D,20190716,000000,7.73776,7.7524,7.71468,7.7524,188316.23391936,0
+JPC.US,D,20190717,000000,7.7524,7.75621,7.72234,7.73,240858.09083819,0
+JPC.US,D,20190718,000000,7.72234,7.74532,7.71468,7.73776,239030.54798886,0
+JPC.US,D,20190719,000000,7.73,7.76054,7.73,7.7524,217923.90872699,0
+JPC.US,D,20190722,000000,7.76679,7.78315,7.71468,7.73776,300819.05255346,0
+JPC.US,D,20190723,000000,7.73,7.74532,7.69011,7.72234,434611.47625554,0
+JPC.US,D,20190724,000000,7.70637,7.74532,7.70637,7.73776,169116.45794301,0
+JPC.US,D,20190725,000000,7.74532,7.74911,7.72234,7.73776,205315.13219343,0
+JPC.US,D,20190726,000000,7.74532,7.7524,7.73,7.74532,193228.81293279,0
+JPC.US,D,20190729,000000,7.7524,7.77501,7.74106,7.76679,141637.74364217,0
+JPC.US,D,20190730,000000,7.76679,7.77501,7.74532,7.76679,358427.89893483,0
+JPC.US,D,20190731,000000,7.76679,7.77501,7.74532,7.76054,243679.78315422,0
+JPC.US,D,20190801,000000,7.79137,7.79959,7.74532,7.74532,344197.81268598,0
+JPC.US,D,20190802,000000,7.76054,7.76054,7.71468,7.73,243274.72012683,0
+JPC.US,D,20190805,000000,7.61929,7.67423,7.51773,7.53333,583060.20135015,0
+JPC.US,D,20190806,000000,7.54138,7.63414,7.54138,7.63414,538674.60048118,0
+JPC.US,D,20190807,000000,7.5811,7.61201,7.46319,7.61201,461771.85120587,0
+JPC.US,D,20190808,000000,7.60492,7.69862,7.59688,7.65029,241512.74883805,0
+JPC.US,D,20190809,000000,7.65029,7.73776,7.65029,7.71468,217557.97711479,0
+JPC.US,D,20190812,000000,7.69862,7.73776,7.68255,7.68255,257116.66504137,0
+JPC.US,D,20190813,000000,7.65814,7.69862,7.65814,7.67423,356983.20939072,0
+JPC.US,D,20190814,000000,7.66638,7.67819,7.57218,7.59622,328985.21063443,0
+JPC.US,D,20190815,000000,7.58022,7.61617,7.50903,7.60424,309241.82526888,0
+JPC.US,D,20190816,000000,7.61201,7.65029,7.58987,7.61201,306534.35438095,0
+JPC.US,D,20190819,000000,7.64198,7.65814,7.58819,7.64198,251032.25878424,0
+JPC.US,D,20190820,000000,7.66638,7.70637,7.63811,7.67423,279076.79219643,0
+JPC.US,D,20190821,000000,7.72234,7.73776,7.69862,7.71468,182384.12289967,0
+JPC.US,D,20190822,000000,7.71468,7.73,7.65814,7.68255,249432.10118525,0
+JPC.US,D,20190823,000000,7.67423,7.73,7.66023,7.70637,264401.4538992,0
+JPC.US,D,20190826,000000,7.73,7.73776,7.70637,7.71468,179128.81219927,0
+JPC.US,D,20190827,000000,7.73,7.78399,7.72234,7.73776,233653.68002236,0
+JPC.US,D,20190828,000000,7.73776,7.79231,7.73,7.79231,180295.35141386,0
+JPC.US,D,20190829,000000,7.8084,7.82503,7.78399,7.80035,205998.3455503,0
+JPC.US,D,20190830,000000,7.79231,7.83969,7.79231,7.8325,302575.73581316,0
+JPC.US,D,20190903,000000,7.83969,7.83969,7.8084,7.83969,310794.39060618,0
+JPC.US,D,20190904,000000,7.84811,7.87977,7.82503,7.85604,399493.67514862,0
+JPC.US,D,20190905,000000,7.87145,7.87977,7.83969,7.86371,186045.55423326,0
+JPC.US,D,20190906,000000,7.86371,7.87977,7.86219,7.87145,164810.94466771,0
+JPC.US,D,20190909,000000,7.87977,7.9177,7.86371,7.87977,236305.09780204,0
+JPC.US,D,20190910,000000,7.88725,7.95835,7.87977,7.95835,226580.41232764,0
+JPC.US,D,20190911,000000,7.94275,7.96677,7.91384,7.95079,195253.07046386,0
+JPC.US,D,20190912,000000,7.96677,7.98283,7.92603,7.95835,269684.1949481,0
+JPC.US,D,20190913,000000,7.95079,7.95079,7.86313,7.87903,334180.17040064,0
+JPC.US,D,20190916,000000,7.84734,7.98283,7.84734,7.95835,191055.43298174,0
+JPC.US,D,20190917,000000,7.95835,7.96677,7.87903,7.87903,161290.17490761,0
+JPC.US,D,20190918,000000,7.88725,7.93414,7.87903,7.93414,228621.59155175,0
+JPC.US,D,20190919,000000,7.94275,8.01442,7.9177,7.98283,230830.93010054,0
+JPC.US,D,20190920,000000,7.99032,7.99788,7.96677,7.97432,265185.13980857,0
+JPC.US,D,20190923,000000,7.97432,7.99032,7.95835,7.99032,234923.86460689,0
+JPC.US,D,20190924,000000,7.99032,7.99788,7.96677,7.99788,234491.30382831,0
+JPC.US,D,20190925,000000,7.96677,7.99788,7.96677,7.99032,258757.01166135,0
+JPC.US,D,20190926,000000,7.96677,7.99788,7.96677,7.99788,380121.50942436,0
+JPC.US,D,20190927,000000,7.99788,8.0062,7.99032,8.0062,250486.53418341,0
+JPC.US,D,20190930,000000,8.0062,8.02264,7.96244,7.96677,657697.55896845,0
+JPC.US,D,20191001,000000,7.99788,7.99788,7.96677,7.96677,252571.07524593,0
+JPC.US,D,20191002,000000,7.97432,7.97432,7.89813,7.95835,332155.9128696,0
+JPC.US,D,20191003,000000,7.96677,7.97432,7.90135,7.96677,211593.08031482,0
+JPC.US,D,20191004,000000,7.97432,7.97829,7.95079,7.95835,240161.12860573,0
+JPC.US,D,20191007,000000,7.97432,7.97432,7.89471,7.93414,330067.14138379,0
+JPC.US,D,20191008,000000,7.94275,7.95835,7.92603,7.95079,279253.41236763,0
+JPC.US,D,20191009,000000,7.97432,7.97432,7.95079,7.96677,211028.31880928,0
+JPC.US,D,20191010,000000,7.95079,7.98283,7.95079,7.96677,352607.8941316,0
+JPC.US,D,20191011,000000,7.99032,8.02264,7.99032,8.0062,285985.0733839,0
+JPC.US,D,20191014,000000,7.99788,8.00042,7.96677,7.97432,167220.17071564,0
+JPC.US,D,20191015,000000,7.97432,7.99788,7.93414,7.94275,287546.09956772,0
+JPC.US,D,20191016,000000,7.94275,7.97432,7.92603,7.97112,198077.93559731,0
+JPC.US,D,20191017,000000,7.97432,7.97432,7.9177,7.95835,262880.61673639,0
+JPC.US,D,20191018,000000,7.96677,7.99032,7.95835,7.98283,156838.71202975,0
+JPC.US,D,20191021,000000,7.98283,8.02264,7.97432,7.98283,293525.80284911,0
+JPC.US,D,20191022,000000,8.0062,8.0062,7.97432,7.98283,556329.21436094,0
+JPC.US,D,20191023,000000,7.99032,8.0338,7.98283,8.02264,289672.94486288,0
+JPC.US,D,20191024,000000,8.02954,8.02954,7.97829,8.0062,289762.84135722,0
+JPC.US,D,20191025,000000,7.99032,8.01026,7.97432,7.99032,371398.37665731,0
+JPC.US,D,20191028,000000,7.99032,8.0062,7.95835,7.98283,273149.96920581,0
+JPC.US,D,20191029,000000,7.96677,8.0062,7.95835,7.99032,215982.14444955,0
+JPC.US,D,20191030,000000,7.99032,7.99608,7.95835,7.99032,432777.5877713,0
+JPC.US,D,20191031,000000,7.99032,8.02954,7.97432,8.02954,405856.23173528,0
+JPC.US,D,20191101,000000,8.04477,8.04477,7.98283,7.98283,438486.54396388,0
+JPC.US,D,20191104,000000,8.01442,8.05309,7.99788,8.02954,365572.0262192,0
+JPC.US,D,20191105,000000,8.02954,8.04477,7.99788,8.01442,240630.70558784,0
+JPC.US,D,20191106,000000,8.02264,8.04477,8.01442,8.02954,224683.06749447,0
+JPC.US,D,20191107,000000,8.03617,8.03617,7.98283,7.98283,401792.91019175,0
+JPC.US,D,20191108,000000,7.99032,8.05309,7.98862,8.04477,225092.3609451,0
+JPC.US,D,20191111,000000,8.04477,8.13374,8.03617,8.126,208496.41048675,0
+JPC.US,D,20191112,000000,8.09423,8.13374,8.05309,8.11833,267527.73669011,0
+JPC.US,D,20191113,000000,8.10274,8.13374,8.06973,8.10274,276887.54815813,0
+JPC.US,D,20191114,000000,8.126,8.16534,8.0773,8.14236,241927.33031776,0
+JPC.US,D,20191115,000000,8.13374,8.14236,8.08665,8.14236,279483.97043543,0
+JPC.US,D,20191118,000000,8.14236,8.15682,8.11833,8.14993,310980.52922971,0
+JPC.US,D,20191119,000000,8.14993,8.16534,8.11833,8.13374,193408.60592144,0
+JPC.US,D,20191120,000000,8.13374,8.15682,8.11833,8.13374,197256.17587861,0
+JPC.US,D,20191121,000000,8.14236,8.15682,8.11039,8.14993,263956.20185085,0
+JPC.US,D,20191122,000000,8.14993,8.18159,8.14236,8.16534,155342.19980068,0
+JPC.US,D,20191125,000000,8.16534,8.19702,8.14993,8.18868,196012.43143946,0
+JPC.US,D,20191126,000000,8.18868,8.21383,8.17412,8.2058,289846.39221664,0
+JPC.US,D,20191127,000000,8.19702,8.27057,8.19702,8.25469,295230.66342385,0
+JPC.US,D,20191129,000000,8.23832,8.27512,8.22764,8.22935,148547.08243546,0
+JPC.US,D,20191202,000000,8.22935,8.27832,8.18159,8.19702,374044.50640794,0
+JPC.US,D,20191203,000000,8.11039,8.26338,8.10274,8.24673,615383.80789225,0
+JPC.US,D,20191204,000000,8.25469,8.28523,8.22935,8.23832,321150.46675249,0
+JPC.US,D,20191205,000000,8.22935,8.26338,8.2058,8.23832,184071.00417553,0
+JPC.US,D,20191206,000000,8.22935,8.27057,8.2058,8.24673,178561.9354821,0
+JPC.US,D,20191209,000000,8.24673,8.26338,8.22272,8.23832,225574.62919701,0
+JPC.US,D,20191210,000000,8.24673,8.24673,8.185,8.21383,340581.85840246,0
+JPC.US,D,20191211,000000,8.19702,8.21383,8.18868,8.19702,238575.77748814,0
+JPC.US,D,20191212,000000,8.21477,8.26432,8.20676,8.26432,324849.97189546,0
+JPC.US,D,20191213,000000,8.26432,8.33571,8.24089,8.33571,255332.48403045,0
+JPC.US,D,20191216,000000,8.33571,8.38554,8.31264,8.38554,221995.69111703,0
+JPC.US,D,20191217,000000,8.39444,8.39444,8.32683,8.3689,351705.75637089,0
+JPC.US,D,20191218,000000,8.37674,8.37674,8.31122,8.32683,182800.81959102,0
+JPC.US,D,20191219,000000,8.32683,8.3689,8.32001,8.32683,214737.3424046,0
+JPC.US,D,20191220,000000,8.32683,8.37674,8.32683,8.37674,257117.72264718,0
+JPC.US,D,20191223,000000,8.38554,8.41305,8.37674,8.40229,226309.66523885,0
+JPC.US,D,20191224,000000,8.40229,8.41732,8.37674,8.40229,104645.86503003,0
+JPC.US,D,20191226,000000,8.41021,8.44021,8.38554,8.38554,190832.27815465,0
+JPC.US,D,20191227,000000,8.41021,8.41021,8.33117,8.36002,310579.69662561,0
+JPC.US,D,20191230,000000,8.35206,8.41021,8.35206,8.41021,240318.71187225,0
+JPC.US,D,20191231,000000,8.41021,8.449,8.39444,8.44021,478411.16350266,0
+JPC.US,D,20200102,000000,8.45704,8.4888,8.44021,8.45704,320598.39651675,0
+JPC.US,D,20200103,000000,8.45704,8.4888,8.41732,8.4314,224224.0665705,0
+JPC.US,D,20200106,000000,8.44021,8.47206,8.41732,8.46431,466293.11606754,0
+JPC.US,D,20200107,000000,8.45704,8.45704,8.40229,8.44021,444054.838583,0
+JPC.US,D,20200108,000000,8.449,8.45704,8.41021,8.41732,285593.75923213,0
+JPC.US,D,20200109,000000,8.4314,8.48038,8.42431,8.47206,296196.25753349,0
+JPC.US,D,20200110,000000,8.45704,8.5528,8.449,8.54488,378488.56604507,0
+JPC.US,D,20200113,000000,8.54488,8.5528,8.45704,8.46431,385604.13797241,0
+JPC.US,D,20200114,000000,8.48038,8.52188,8.41021,8.42431,581837.60902733,0
+JPC.US,D,20200115,000000,8.449,8.48038,8.41021,8.41732,326359.17539431,0
+JPC.US,D,20200116,000000,8.41021,8.449,8.39348,8.44021,339896.52983395,0
+JPC.US,D,20200117,000000,8.4314,8.48038,8.428,8.45704,369289.51066103,0
+JPC.US,D,20200121,000000,8.46431,8.48038,8.43575,8.46431,268529.28939748,0
+JPC.US,D,20200122,000000,8.47206,8.50676,8.45704,8.48038,250628.25336268,0
+JPC.US,D,20200123,000000,8.48038,8.50676,8.46431,8.49788,140683.7831965,0
+JPC.US,D,20200124,000000,8.51404,8.51404,8.47574,8.49788,143907.36572244,0
+JPC.US,D,20200127,000000,8.47206,8.49788,8.41021,8.49788,364750.26650047,0
+JPC.US,D,20200128,000000,8.49788,8.52284,8.46431,8.51404,218092.06805167,0
+JPC.US,D,20200129,000000,8.51404,8.5394,8.50676,8.51404,206944.90275528,0
+JPC.US,D,20200130,000000,8.51404,8.53182,8.48038,8.52284,320159.49010327,0
+JPC.US,D,20200131,000000,8.50676,8.53182,8.47206,8.48038,241649.17998828,0
+JPC.US,D,20200203,000000,8.48038,8.5183,8.45704,8.51404,285932.19309312,0
+JPC.US,D,20200204,000000,8.52284,8.53182,8.4854,8.53182,287827.42271466,0
+JPC.US,D,20200205,000000,8.55375,8.56273,8.50676,8.55375,267019.02829281,0
+JPC.US,D,20200206,000000,8.56273,8.58638,8.5528,8.57805,299222.06777191,0
+JPC.US,D,20200207,000000,8.57805,8.67582,8.57087,8.67582,306182.17164436,0
+JPC.US,D,20200210,000000,8.6676,8.70865,8.65936,8.70865,485282.42848659,0
+JPC.US,D,20200211,000000,8.73292,8.73757,8.66675,8.70059,457157.51703243,0
+JPC.US,D,20200212,000000,8.70059,8.71696,8.65936,8.67582,343470.17988485,0
+JPC.US,D,20200213,000000,8.70135,8.70135,8.57805,8.59459,610590.73833596,0
+JPC.US,D,20200214,000000,8.60707,8.66032,8.57087,8.66032,309830.91170816,0
+JPC.US,D,20200218,000000,8.66854,8.68585,8.6189,8.66854,399545.49783361,0
+JPC.US,D,20200219,000000,8.66854,8.67668,8.64491,8.65313,276998.59676877,0
+JPC.US,D,20200220,000000,8.65313,8.68585,8.63581,8.66032,273822.60650454,0
+JPC.US,D,20200221,000000,8.66032,8.66854,8.57087,8.6189,492826.33076926,0
+JPC.US,D,20200224,000000,8.5394,8.54657,8.37486,8.39254,848825.96675147,0
+JPC.US,D,20200225,000000,8.43925,8.43925,8.05905,8.11407,1490144.3844538,0
+JPC.US,D,20200226,000000,8.11407,8.24408,8.0893,8.17043,991687.36032229,0
+JPC.US,D,20200227,000000,8.09781,8.09781,7.74654,7.94275,1708792.7531643,0
+JPC.US,D,20200228,000000,7.74654,7.78731,7.55065,7.62392,1786980.4935058,0
+JPC.US,D,20200302,000000,7.69767,8.03542,7.6729,7.98351,1448437.6991157,0
+JPC.US,D,20200303,000000,8.02426,8.16192,7.95079,7.99096,1043312.2729991,0
+JPC.US,D,20200304,000000,8.0893,8.33401,8.0893,8.32522,556463.53029951,0
+JPC.US,D,20200305,000000,8.22689,8.23549,8.09781,8.14754,410122.61359538,0
+JPC.US,D,20200306,000000,7.96677,7.99957,7.82834,7.90967,717710.34336868,0
+JPC.US,D,20200309,000000,7.62392,7.63224,7.41183,7.57493,1040127.8218882,0
+JPC.US,D,20200310,000000,7.74654,7.75441,7.43614,7.71394,805879.76739753,0
+JPC.US,D,20200311,000000,7.65663,7.72178,7.35443,7.41976,825107.04112507,0
+JPC.US,D,20200312,000000,7.03609,7.07713,6.17943,6.2198,1677157.6480084,0
+JPC.US,D,20200313,000000,6.53012,6.8689,6.43235,6.85671,746472.99112964,0
+JPC.US,D,20200316,000000,6.20353,6.36683,5.95884,5.98324,791755.44173025,0
+JPC.US,D,20200317,000000,5.98324,6.08109,5.56701,5.77115,2077877.0882973,0
+JPC.US,D,20200318,000000,5.51,5.53429,3.84473,4.10559,2330733.7171134,0
+JPC.US,D,20200319,000000,3.99951,5.04462,3.77106,4.94654,2094299.5914018,0
+JPC.US,D,20200320,000000,5.18322,5.27313,4.78317,4.90561,1174798.0584173,0
+JPC.US,D,20200323,000000,4.8483,4.8483,4.08129,4.40789,1499158.35882,0
+JPC.US,D,20200324,000000,4.69352,5.06077,4.59558,4.85682,1653454.5864691,0
+JPC.US,D,20200325,000000,4.97935,6.03192,4.97935,5.39557,1998769.2308964,0
+JPC.US,D,20200326,000000,5.43643,6.02427,5.36267,5.534,2360935.7663893,0
+JPC.US,D,20200327,000000,5.48542,5.86561,5.33014,5.75469,917534.38616754,0
+JPC.US,D,20200330,000000,5.77918,5.86068,5.60738,5.85273,874711.92669401,0
+JPC.US,D,20200331,000000,5.83638,6.06492,5.67329,5.99155,1274916.3129509,0
+JPC.US,D,20200401,000000,5.78741,5.86918,5.34661,5.41213,1039811.5977493,0
+JPC.US,D,20200402,000000,5.34661,5.60757,5.31379,5.57504,700554.91943388,0
+JPC.US,D,20200403,000000,5.55054,5.55377,5.20362,5.33014,973102.05332481,0
+JPC.US,D,20200406,000000,5.49353,5.68955,5.43643,5.63197,1177822.81105,0
+JPC.US,D,20200407,000000,5.96687,5.99155,5.76908,5.86918,937808.68965253,0
+JPC.US,D,20200408,000000,5.90154,6.32608,5.81181,6.17083,856025.08953823,0
+JPC.US,D,20200409,000000,6.36683,6.65248,6.35898,6.53012,978825.81599882,0
+JPC.US,D,20200413,000000,6.45646,6.45646,6.01575,6.15457,1297674.9324966,0
+JPC.US,D,20200414,000000,6.26406,6.4366,6.25592,6.35443,541451.87335293,0
+JPC.US,D,20200415,000000,6.28032,6.35443,6.1488,6.29687,575011.82109346,0
+JPC.US,D,20200416,000000,6.28032,6.36154,6.16534,6.25583,730052.60323668,0
+JPC.US,D,20200417,000000,6.46942,6.47009,6.26406,6.38727,511107.04729184,0
+JPC.US,D,20200420,000000,6.31331,6.42006,6.31331,6.35443,417303.7570833,0
+JPC.US,D,20200421,000000,6.21479,6.3049,6.20657,6.22283,460682.51721581,0
+JPC.US,D,20200422,000000,6.26406,6.37107,6.25583,6.33799,353577.71866451,0
+JPC.US,D,20200423,000000,6.35443,6.39984,6.24768,6.24768,273015.65326723,0
+JPC.US,D,20200424,000000,6.3049,6.46139,6.22283,6.46139,434979.52307936,0
+JPC.US,D,20200427,000000,6.47784,6.55169,6.44484,6.45297,349838.02450055,0
+JPC.US,D,20200428,000000,6.49421,6.5271,6.40352,6.40352,310606.13677098,0
+JPC.US,D,20200429,000000,6.5271,6.7492,6.50091,6.74061,593075.72842384,0
+JPC.US,D,20200430,000000,6.66677,6.71611,6.57626,6.71611,357160.88716776,0
+JPC.US,D,20200501,000000,6.66677,6.68028,6.51906,6.60123,367778.19195053,0
+JPC.US,D,20200504,000000,6.56834,6.59272,6.44484,6.55982,262902.82645851,0
+JPC.US,D,20200505,000000,6.60917,6.64218,6.54345,6.62553,302921.57291487,0
+JPC.US,D,20200506,000000,6.64218,6.67508,6.59272,6.60123,291607.30589961,0
+JPC.US,D,20200507,000000,6.65863,6.66677,6.58477,6.60123,191925.84256799,0
+JPC.US,D,20200508,000000,6.57626,6.59272,6.5271,6.55982,419891.71851406,0
+JPC.US,D,20200511,000000,6.5271,6.55169,6.49421,6.50242,294552.73809604,0
+JPC.US,D,20200512,000000,6.53524,6.53524,6.44918,6.46942,310646.32579199,0
+JPC.US,D,20200513,000000,6.46942,6.48578,6.23927,6.2722,570258.94055817,0
+JPC.US,D,20200514,000000,6.21651,6.24949,6.00139,6.14236,731853.70594065,0
+JPC.US,D,20200515,000000,6.05935,6.25282,6.05935,6.20864,558239.25046392,0
+JPC.US,D,20200518,000000,6.34916,6.47322,6.29555,6.47322,480016.60913075,0
+JPC.US,D,20200519,000000,6.42365,6.47322,6.39056,6.45665,330682.66796847,0
+JPC.US,D,20200520,000000,6.49846,6.53967,6.42365,6.45665,176768.23601886,0
+JPC.US,D,20200521,000000,6.44011,6.61428,6.42677,6.5811,340462.3489453,0
+JPC.US,D,20200522,000000,6.60558,6.65532,6.548,6.64727,275748.50669474,0
+JPC.US,D,20200526,000000,6.70516,6.75158,6.68038,6.71338,273475.71179703,0
+JPC.US,D,20200527,000000,6.73833,6.80452,6.70516,6.78807,391784.78635875,0
+JPC.US,D,20200528,000000,6.82929,6.91212,6.82107,6.91212,458186.567491,0
+JPC.US,D,20200529,000000,6.9037,7.00309,6.90361,6.99467,433724.14497625,0
+JPC.US,D,20200601,000000,7.06084,7.0775,6.99467,7.0775,340521.57487094,0
+JPC.US,D,20200602,000000,7.10245,7.12752,7.02805,7.09422,372813.45323857,0
+JPC.US,D,20200603,000000,7.14406,7.25138,7.1189,7.2268,704446.90883527,0
+JPC.US,D,20200604,000000,7.18509,7.2181,7.16051,7.1937,444320.29764271,0
+JPC.US,D,20200605,000000,7.27644,7.3259,7.21024,7.23484,433682.89834944,0
+JPC.US,D,20200608,000000,7.23484,7.3259,7.23484,7.27644,315048.0811965,0
+JPC.US,D,20200609,000000,7.24334,7.3011,7.20173,7.27644,250757.28127218,0
+JPC.US,D,20200610,000000,7.29298,7.29298,7.16865,7.21839,170869.96838525,0
+JPC.US,D,20200611,000000,7.06955,7.06955,6.78807,6.80452,645842.85538143,0
+JPC.US,D,20200612,000000,6.97368,6.99873,6.79866,6.8986,438540.48186046,0
+JPC.US,D,20200615,000000,6.76519,6.94048,6.74013,6.84877,386025.06508701,0
+JPC.US,D,20200616,000000,6.99873,7.0652,6.91118,7.05727,331469.52669527,0
+JPC.US,D,20200617,000000,7.0652,7.0652,6.982,6.982,152150.3454492,0
+JPC.US,D,20200618,000000,6.91533,7.02389,6.91533,6.96527,203675.84317926,0
+JPC.US,D,20200619,000000,7.01537,7.03173,6.96527,6.97368,131240.42086904,0
+JPC.US,D,20200622,000000,6.93188,7.04837,6.93188,6.99873,247226.99305973,0
+JPC.US,D,20200623,000000,6.99873,7.03173,6.94048,6.982,762841.55633765,0
+JPC.US,D,20200624,000000,6.94852,6.96062,6.8154,6.86532,375890.02855616,0
+JPC.US,D,20200625,000000,6.857,6.87382,6.76519,6.77361,506872.39360619,0
+JPC.US,D,20200626,000000,6.77361,6.79025,6.69862,6.7234,368151.52680343,0
+JPC.US,D,20200629,000000,6.77361,6.77361,6.70288,6.76519,267327.84919095,0
+JPC.US,D,20200630,000000,6.74013,6.90701,6.74013,6.857,631848.61522945,0
+JPC.US,D,20200701,000000,6.91533,6.97368,6.88186,6.95721,423737.17325956,0
+JPC.US,D,20200702,000000,6.97368,7.09026,6.97368,7.08194,368046.82382769,0
+JPC.US,D,20200706,000000,7.16524,7.16524,6.91533,6.91533,315899.45387806,0
+JPC.US,D,20200707,000000,6.86532,6.96527,6.86532,6.89036,309507.28432858,0
+JPC.US,D,20200708,000000,6.91533,6.94852,6.89036,6.8986,167827.2364538,0
+JPC.US,D,20200709,000000,6.88186,6.90701,6.84452,6.86532,241762.34381054,0
+JPC.US,D,20200710,000000,6.84027,6.88186,6.83202,6.84877,162478.92384432,0
+JPC.US,D,20200713,000000,6.86532,6.89036,6.79866,6.80698,327859.91804663,0
+JPC.US,D,20200714,000000,6.75071,6.82606,6.72556,6.76756,395968.67496526,0
+JPC.US,D,20200715,000000,6.80924,6.85143,6.78428,6.85143,534121.60744503,0
+JPC.US,D,20200716,000000,6.84301,6.85983,6.78428,6.84301,344466.44456314,0
+JPC.US,D,20200717,000000,6.82606,6.86825,6.82606,6.82606,241624.85505451,0
+JPC.US,D,20200720,000000,6.85143,6.8933,6.83468,6.85983,250331.06612851,0
+JPC.US,D,20200721,000000,6.87646,6.96895,6.87646,6.95202,228703.02719954,0
+JPC.US,D,20200722,000000,6.94351,7.01896,6.94351,6.98579,344060.32392994,0
+JPC.US,D,20200723,000000,7.01074,7.11145,6.9939,7.0863,678368.46463429,0
+JPC.US,D,20200724,000000,7.06084,7.13659,7.03579,7.11967,366217.16576671,0
+JPC.US,D,20200727,000000,7.09451,7.16155,7.09451,7.145,269821.68370414,0
+JPC.US,D,20200728,000000,7.15333,7.19549,7.145,7.17848,248671.68260382,0
+JPC.US,D,20200729,000000,7.21233,7.30423,7.19549,7.30423,270619.1184891,0
+JPC.US,D,20200730,000000,7.2874,7.31274,7.25384,7.31274,448844.73532185,0
+JPC.US,D,20200731,000000,7.31274,7.3881,7.296,7.3881,537522.867748,0
+JPC.US,D,20200803,000000,7.47188,7.47188,7.36324,7.3967,397054.83613787,0
+JPC.US,D,20200804,000000,7.41345,7.43822,7.37552,7.3881,295540.54192783,0
+JPC.US,D,20200805,000000,7.37998,7.43028,7.37998,7.42158,210286.93713255,0
+JPC.US,D,20200806,000000,7.3881,7.47188,7.3881,7.46373,233699.15707243,0
+JPC.US,D,20200807,000000,7.46373,7.47188,7.44693,7.46373,165332.34433479,0
+JPC.US,D,20200810,000000,7.47188,7.50553,7.42158,7.43028,274591.48593247,0
+JPC.US,D,20200811,000000,7.47188,7.48056,7.37998,7.41345,192804.71300074,0
+JPC.US,D,20200812,000000,7.43822,7.48862,7.41345,7.48862,175898.88403843,0
+JPC.US,D,20200813,000000,7.48295,7.49126,7.42432,7.44928,223491.14574029,0
+JPC.US,D,20200814,000000,7.44928,7.48295,7.41552,7.43244,234560.04820632,0
+JPC.US,D,20200817,000000,7.44057,7.47453,7.37318,7.37318,193462.54381805,0
+JPC.US,D,20200818,000000,7.3901,7.40674,7.35625,7.38167,285004.67279283,0
+JPC.US,D,20200819,000000,7.38167,7.3985,7.35625,7.3985,335503.23527597,0
+JPC.US,D,20200820,000000,7.37318,7.42365,7.35625,7.42365,241082.30327111,0
+JPC.US,D,20200821,000000,7.38167,7.46998,7.37318,7.4576,212960.56463439,0
+JPC.US,D,20200824,000000,7.47453,7.47453,7.40682,7.42365,162973.88336602,0
+JPC.US,D,20200825,000000,7.42365,7.43244,7.3901,7.40682,227788.19816906,0
+JPC.US,D,20200826,000000,7.40682,7.48295,7.39274,7.46602,287517.5442107,0
+JPC.US,D,20200827,000000,7.43244,7.49977,7.43244,7.47453,154579.66600762,0
+JPC.US,D,20200828,000000,7.46602,7.50817,7.41552,7.43244,363398.64626814,0
+JPC.US,D,20200831,000000,7.41552,7.44577,7.40635,7.41552,196627.95802413,0
+JPC.US,D,20200901,000000,7.46602,7.46602,7.38167,7.42365,347338.90195829,0
+JPC.US,D,20200902,000000,7.40682,7.4576,7.3935,7.41552,233976.24979611,0
+JPC.US,D,20200903,000000,7.3901,7.41468,7.25497,7.32247,452331.66169586,0
+JPC.US,D,20200904,000000,7.32247,7.36504,7.21299,7.33941,231483.47288874,0
+JPC.US,D,20200908,000000,7.25497,7.33127,7.25497,7.31425,289404.31298574,0
+JPC.US,D,20200909,000000,7.31425,7.38167,7.31425,7.37318,203900.05561216,0
+JPC.US,D,20200910,000000,7.40682,7.43244,7.38177,7.43244,182942.5387703,0
+JPC.US,D,20200911,000000,7.40682,7.4576,7.3901,7.41552,208277.48608294,0
+JPC.US,D,20200914,000000,7.40938,7.45967,7.40351,7.42639,244433.85610073,0
+JPC.US,D,20200915,000000,7.41798,7.45967,7.38385,7.4348,269219.90599506,0
+JPC.US,D,20200916,000000,7.42639,7.48569,7.42639,7.46054,250658.92393134,0
+JPC.US,D,20200917,000000,7.4348,7.45183,7.40938,7.42639,193451.9677599,0
+JPC.US,D,20200918,000000,7.45183,7.45183,7.35595,7.41798,200756.85112821,0
+JPC.US,D,20200921,000000,7.40087,7.40087,7.29062,7.34139,324920.83148511,0
+JPC.US,D,20200922,000000,7.34139,7.36681,7.30754,7.33307,375542.07624283,0
+JPC.US,D,20200923,000000,7.31615,7.34139,7.22256,7.23114,577539.49899274,0
+JPC.US,D,20200924,000000,7.20553,7.2353,7.09527,7.12932,370193.76363334,0
+JPC.US,D,20200925,000000,7.15465,7.16315,7.12089,7.15465,269512.862806,0
+JPC.US,D,20200928,000000,7.21432,7.25668,7.17082,7.18888,393700.1104908,0
+JPC.US,D,20200929,000000,7.20553,7.21432,7.14623,7.15465,292157.26092373,0
+JPC.US,D,20200930,000000,7.15465,7.21432,7.07816,7.20553,626306.76075572,0
+JPC.US,D,20201001,000000,7.23114,7.24097,7.17176,7.19721,459490.59546163,0
+JPC.US,D,20201002,000000,7.12089,7.19721,7.12089,7.17176,354263.04723302,0
+JPC.US,D,20201005,000000,7.18026,7.26509,7.17176,7.23114,280779.53755954,0
+JPC.US,D,20201006,000000,7.25668,7.29062,7.24259,7.26509,261848.39346035,0
+JPC.US,D,20201007,000000,7.28201,7.32458,7.27918,7.30754,166672.33090318,0
+JPC.US,D,20201008,000000,7.31615,7.34999,7.3033,7.34139,221222.58126582,0
+JPC.US,D,20201009,000000,7.34999,7.36681,7.33307,7.33307,173947.60130866,0
+JPC.US,D,20201012,000000,7.35849,7.41798,7.29903,7.39236,413589.44545893,0
+JPC.US,D,20201013,000000,7.36681,7.39236,7.36681,7.38385,145673.56743449,0
+JPC.US,D,20201014,000000,7.39519,7.40351,7.36115,7.3864,203579.60105006,0
+JPC.US,D,20201015,000000,7.36105,7.37807,7.34395,7.37807,232827.68988038,0
+JPC.US,D,20201016,000000,7.35219,7.37807,7.32672,7.32672,281811.76083557,0
+JPC.US,D,20201019,000000,7.32672,7.36929,7.29269,7.31814,220373.32379589,0
+JPC.US,D,20201020,000000,7.33524,7.37807,7.30963,7.36105,203947.64787388,0
+JPC.US,D,20201021,000000,7.36105,7.36105,7.31814,7.32672,114773.49832019,0
+JPC.US,D,20201022,000000,7.3011,7.30963,7.26688,7.29269,206722.80553398,0
+JPC.US,D,20201023,000000,7.3011,7.32672,7.24988,7.27559,310645.26818617,0
+JPC.US,D,20201026,000000,7.23284,7.27559,7.19872,7.22423,329373.35196877,0
+JPC.US,D,20201027,000000,7.20705,7.27559,7.15597,7.1645,421840.88603221,0
+JPC.US,D,20201028,000000,7.09613,7.11625,7.01074,7.01925,324406.83505873,0
+JPC.US,D,20201029,000000,7.01925,7.11324,7.00223,7.08772,275523.23665603,0
+JPC.US,D,20201030,000000,7.05358,7.08772,6.99363,7.08772,609782.72749284,0
+JPC.US,D,20201102,000000,7.13877,7.15597,7.08772,7.11324,280201.02717839,0
+JPC.US,D,20201103,000000,7.11324,7.15597,7.11324,7.12185,282048.66453824,0
+JPC.US,D,20201104,000000,7.12185,7.2318,7.12185,7.19872,186522.53445611,0
+JPC.US,D,20201105,000000,7.22423,7.34395,7.22423,7.34395,354781.27408266,0
+JPC.US,D,20201106,000000,7.31814,7.38772,7.31814,7.36929,217327.41904699,0
+JPC.US,D,20201109,000000,7.47178,7.48888,7.41231,7.48056,480778.08531797,0
+JPC.US,D,20201110,000000,7.49759,7.54884,7.48056,7.54884,595946.07060739,0
+JPC.US,D,20201111,000000,7.53172,7.59139,7.51603,7.58306,325648.46428622,0
+JPC.US,D,20201112,000000,7.53401,7.56832,7.53401,7.55119,194951.65280641,0
+JPC.US,D,20201113,000000,7.55119,7.62837,7.53401,7.61124,333149.00473046,0
+JPC.US,D,20201116,000000,7.61994,7.66277,7.57606,7.65426,583147.98263285,0
+JPC.US,D,20201117,000000,7.64557,7.67148,7.61824,7.61994,209938.98481923,0
+JPC.US,D,20201118,000000,7.62837,7.66277,7.59413,7.61124,137742.58142334,0
+JPC.US,D,20201119,000000,7.61994,7.64557,7.59413,7.61124,158531.93894051,0
+JPC.US,D,20201120,000000,7.63716,7.64557,7.59413,7.61124,134473.52184733,0
+JPC.US,D,20201123,000000,7.60262,7.67148,7.60262,7.61124,294642.63459039,0
+JPC.US,D,20201124,000000,7.64557,7.70561,7.63716,7.66277,309662.75238347,0
+JPC.US,D,20201125,000000,7.66277,7.69739,7.66277,7.68859,125508.19734851,0
+JPC.US,D,20201127,000000,7.71468,7.75299,7.69133,7.73172,83955.922459521,0
+JPC.US,D,20201130,000000,7.73172,7.81757,7.73049,7.81757,283642.47650235,0
+JPC.US,D,20201201,000000,7.89489,7.90331,7.80868,7.88613,465581.34735365,0
+JPC.US,D,20201202,000000,7.87761,7.94633,7.8604,7.94633,389404.11566786,0
+JPC.US,D,20201203,000000,7.95496,7.98926,7.93774,7.96346,330813.8110896,0
+JPC.US,D,20201204,000000,7.99796,8.00639,7.96346,8.00639,272702.60194582,0
+JPC.US,D,20201207,000000,8.02359,8.02359,7.93774,7.97217,409846.57847753,0
+JPC.US,D,20201208,000000,7.97217,8.02359,7.95496,8.02359,451080.514016,0
+JPC.US,D,20201209,000000,8.04079,8.04079,8.00713,8.02359,445778.73606241,0
+JPC.US,D,20201210,000000,8.01518,8.23832,7.97217,8.00639,390275.5828599,0
+JPC.US,D,20201211,000000,7.98926,8.02359,7.97217,7.98077,292548.5750755,0
+JPC.US,D,20201214,000000,8.00062,8.04119,7.91437,7.92279,283146.45937485,0
+JPC.US,D,20201215,000000,7.9488,7.99627,7.92279,7.97452,318429.24698896,0
+JPC.US,D,20201216,000000,7.98332,8.08685,7.98332,8.08685,237982.4606256,0
+JPC.US,D,20201217,000000,8.08685,8.10425,8.07834,8.08685,243669.20709605,0
+JPC.US,D,20201218,000000,8.10425,8.10425,8.02644,8.06103,287035.27595879,0
+JPC.US,D,20201221,000000,8.03522,8.06964,8.02644,8.05234,208812.63462562,0
+JPC.US,D,20201222,000000,8.06103,8.08685,8.03522,8.04373,160490.62491099,0
+JPC.US,D,20201223,000000,8.03522,8.07834,8.03522,8.05234,194491.59427662,0
+JPC.US,D,20201224,000000,8.04373,8.06964,8.02644,8.04373,139606.08287042,0
+JPC.US,D,20201228,000000,8.06964,8.07834,8.04373,8.06103,287613.78633993,0
+JPC.US,D,20201229,000000,8.07834,8.07834,8.04373,8.06964,431053.69029188,0
+JPC.US,D,20201230,000000,8.07834,8.13025,8.06103,8.12165,240550.32754586,0
+JPC.US,D,20201231,000000,8.15606,8.20808,8.08685,8.20808,559649.03901612,0
+JPC.US,D,20210104,000000,8.20808,8.21648,8.03522,8.14754,547863.07980709,0
+JPC.US,D,20210105,000000,8.12165,8.14754,8.10425,8.13025,330788.42855003,0
+JPC.US,D,20210106,000000,8.12165,8.12165,8.01348,8.01784,447498.40311858,0
+JPC.US,D,20210107,000000,8.01784,8.02644,7.91428,7.9315,567855.00253932,0
+JPC.US,D,20210108,000000,7.95731,7.98332,7.90552,7.9315,378665.18621627,0
+JPC.US,D,20210111,000000,7.88819,7.92279,7.87524,7.90552,249676.40812863,0
+JPC.US,D,20210112,000000,7.90552,7.9315,7.85368,7.87968,322954.74227389,0
+JPC.US,D,20210113,000000,7.87968,7.95731,7.87089,7.90552,344860.93153234,0
+JPC.US,D,20210114,000000,7.93414,7.96885,7.92544,7.95145,334207.66815186,0
+JPC.US,D,20210115,000000,7.92544,7.97766,7.90816,7.90816,270354.7170352,0
+JPC.US,D,20210119,000000,7.92544,7.97766,7.91685,7.94285,238817.96921991,0
+JPC.US,D,20210120,000000,7.97766,8.02681,7.96885,7.99504,367955.86972754,0
+JPC.US,D,20210121,000000,7.99504,8.08203,7.96885,7.98635,449697.1656092,0
+JPC.US,D,20210122,000000,7.97766,8.00384,7.97766,7.99504,227693.01364565,0
+JPC.US,D,20210125,000000,8.00384,8.02103,7.97766,7.99504,308184.21945329,0
+JPC.US,D,20210126,000000,7.99504,8.00336,7.96033,7.96033,246086.89399051,0
+JPC.US,D,20210127,000000,7.95145,8.01244,7.92544,7.94285,269510.74759434,0
+JPC.US,D,20210128,000000,7.98635,8.02974,7.96847,8.01244,284782.57557157,0
+JPC.US,D,20210129,000000,7.98635,8.01244,7.94285,7.96885,302168.55757417,0
+JPC.US,D,20210201,000000,8.01244,8.04723,7.99504,8.02112,235906.38040957,0
+JPC.US,D,20210202,000000,8.03844,8.09943,8.02974,8.05584,268280.75203081,0
+JPC.US,D,20210203,000000,8.09072,8.14284,8.03844,8.05584,383087.0361313,0
+JPC.US,D,20210204,000000,8.08203,8.10803,8.03844,8.06454,402415.84001713,0
+JPC.US,D,20210205,000000,8.07325,8.11673,8.07325,8.11673,281696.48180166,0
+JPC.US,D,20210208,000000,8.13403,8.15144,8.09943,8.12542,302010.97430764,0
+JPC.US,D,20210209,000000,8.15144,8.18623,8.09943,8.18623,411981.8846192,0
+JPC.US,D,20210210,000000,8.19482,8.20372,8.14284,8.18623,349595.83276879,0
+JPC.US,D,20210211,000000,8.18897,8.20636,8.1277,8.17138,303435.56934124,0
+JPC.US,D,20210212,000000,8.15379,8.17138,8.08401,8.10132,397439.80465475,0
+JPC.US,D,20210216,000000,8.08401,8.10132,8.04024,8.04913,319653.95452342,0
+JPC.US,D,20210217,000000,8.04024,8.04024,8.02264,8.03163,373373.98432084,0
+JPC.US,D,20210218,000000,8.02264,8.06661,7.99663,8.04024,435141.33676914,0
+JPC.US,D,20210219,000000,8.04913,8.09262,8.04913,8.07521,499946.13311984,0
+JPC.US,D,20210222,000000,8.05772,8.09262,8.02264,8.02264,531367.60190123,0
+JPC.US,D,20210223,000000,8.05772,8.1101,7.99663,8.08401,968481.37351647,0
+JPC.US,D,20210224,000000,8.07521,8.1101,8.04024,8.08401,765450.6698847,0
+JPC.US,D,20210225,000000,8.07521,8.08401,7.883,7.90919,746258.29714908,0
+JPC.US,D,20210226,000000,7.94417,7.97462,7.89171,7.92667,303570.94288564,0
+JPC.US,D,20210301,000000,8.03163,8.04913,7.97036,7.99663,346089.86949008,0
+JPC.US,D,20210302,000000,7.98794,8.03589,7.98794,8.00546,267644.07332983,0
+JPC.US,D,20210303,000000,8.02264,8.04024,7.98794,8.01405,297959.28642809,0
+JPC.US,D,20210304,000000,7.99663,8.03163,7.918,7.96156,519151.19712525,0
+JPC.US,D,20210305,000000,7.97036,8.01405,7.95287,7.98794,444951.68831462,0
+JPC.US,D,20210308,000000,8.00546,8.04024,7.99663,8.01405,285559.91584602,0
+JPC.US,D,20210309,000000,8.02264,8.06661,8.02264,8.02264,422566.4036217,0
+JPC.US,D,20210310,000000,8.04024,8.07521,8.03163,8.04913,466634.72274601,0
+JPC.US,D,20210311,000000,8.05772,8.08401,8.04913,8.07521,375313.63338665,0
+JPC.US,D,20210312,000000,8.06909,8.06909,7.97235,8.00742,717878.50269335,0
+JPC.US,D,20210315,000000,8.01642,8.05149,8.00742,8.01642,510603.62692361,0
+JPC.US,D,20210316,000000,8.01642,8.04713,8.00742,8.00742,562271.90143878,0
+JPC.US,D,20210317,000000,8.02502,8.04259,8.00742,8.034,587065.3545738,0
+JPC.US,D,20210318,000000,8.01642,8.034,7.98132,8.034,767038.13621393,0
+JPC.US,D,20210319,000000,8.02502,8.05149,8.00742,8.02502,546137.06711604,0
+JPC.US,D,20210322,000000,8.04259,8.06909,8.01642,8.06909,535558.89374844,0
+JPC.US,D,20210323,000000,8.05149,8.13063,8.04259,8.11304,472262.24329078,0
+JPC.US,D,20210324,000000,8.13063,8.15701,8.09547,8.13063,223269.04851901,0
+JPC.US,D,20210325,000000,8.12183,8.14812,8.12183,8.14812,197868.52964584,0
+JPC.US,D,20210326,000000,8.16571,8.20996,8.16571,8.20996,172523.00627504,0
+JPC.US,D,20210329,000000,8.19227,8.21846,8.1833,8.20996,170690.17539661,0
+JPC.US,D,20210330,000000,8.21846,8.28901,8.20996,8.27983,244288.964104,0
+JPC.US,D,20210331,000000,8.28901,8.35046,8.26235,8.34139,526377.81766324,0
+JPC.US,D,20210401,000000,8.35046,8.37674,8.33278,8.34139,406346.96083371,0
+JPC.US,D,20210405,000000,8.36806,8.37674,8.29752,8.3151,393493.87735676,0
+JPC.US,D,20210406,000000,8.33278,8.35907,8.3151,8.35046,291904.49313379,0
+JPC.US,D,20210407,000000,8.35907,8.36806,8.324,8.35046,322163.65312384,0
+JPC.US,D,20210408,000000,8.35907,8.36806,8.3151,8.35907,299507.62134212,0
+JPC.US,D,20210409,000000,8.35907,8.39444,8.35046,8.39444,297746.70765916,0
+JPC.US,D,20210412,000000,8.39444,8.42979,8.37674,8.40304,318113.02285011,0
+JPC.US,D,20210413,000000,8.42071,8.42071,8.36806,8.39444,397764.48964014,0
+JPC.US,D,20210414,000000,8.39689,8.41457,8.37052,8.38799,275201.72448808,0
+JPC.US,D,20210415,000000,8.39689,8.45882,8.39689,8.44994,230622.58175485,0
+JPC.US,D,20210416,000000,8.44994,8.4854,8.40569,8.46771,215180.47924132,0
+JPC.US,D,20210419,000000,8.4767,8.50307,8.41457,8.43226,344833.43378116,0
+JPC.US,D,20210420,000000,8.40569,8.45882,8.40569,8.42346,375163.45336084,0
+JPC.US,D,20210421,000000,8.43226,8.50307,8.43055,8.4854,183577.10225966,0
+JPC.US,D,20210422,000000,8.50307,8.51223,8.46771,8.50307,220549.94396711,0
+JPC.US,D,20210423,000000,8.50307,8.55564,8.46771,8.54214,186536.28333171,0
+JPC.US,D,20210426,000000,8.5301,8.56463,8.51223,8.5301,252754.04105203,0
+JPC.US,D,20210427,000000,8.5301,8.5564,8.49437,8.5394,188745.62188049,0
+JPC.US,D,20210428,000000,8.62579,8.63488,8.5301,8.58297,223625.46167887,0
+JPC.US,D,20210429,000000,8.60008,8.61711,8.5301,8.60008,201955.11851729,0
+JPC.US,D,20210430,000000,8.60008,8.65218,8.59175,8.61711,185774.80714447,0
+JPC.US,D,20210503,000000,8.65313,8.66212,8.60008,8.63488,241269.49950046,0
+JPC.US,D,20210504,000000,8.63488,8.66212,8.60898,8.64405,352769.7078214,0
+JPC.US,D,20210505,000000,8.66212,8.67119,8.64405,8.66212,128389.11559018,0
+JPC.US,D,20210506,000000,8.68944,8.70673,8.65766,8.68944,210327.12615355,0
+JPC.US,D,20210507,000000,8.70673,8.70673,8.67119,8.68045,143045.41698274,0
+JPC.US,D,20210510,000000,8.68944,8.68944,8.66212,8.68944,210847.46821481,0
+JPC.US,D,20210511,000000,8.66212,8.67119,8.57351,8.60898,323590.36336908,0
+JPC.US,D,20210512,000000,8.58297,8.59555,8.44114,8.45882,372922.38663758,0
+JPC.US,D,20210513,000000,8.4972,8.51488,8.45259,8.45259,210008.78680306,0
+JPC.US,D,20210514,000000,8.47943,8.55924,8.47943,8.4972,270228.86194315,0
+JPC.US,D,20210517,000000,8.51488,8.55026,8.47943,8.53267,228487.27561316,0
+JPC.US,D,20210518,000000,8.54127,8.56737,8.52378,8.54127,196103.3855396,0
+JPC.US,D,20210519,000000,8.51488,8.61635,8.4972,8.58638,243517.96946443,0
+JPC.US,D,20210520,000000,8.58638,8.66494,8.58638,8.59459,294918.66970825,0
+JPC.US,D,20210521,000000,8.62959,8.66494,8.59459,8.62069,192657.70579237,0
+JPC.US,D,20210524,000000,8.64765,8.65672,8.62959,8.65672,161868.68528872,0
+JPC.US,D,20210525,000000,8.66581,8.66581,8.63847,8.64765,190346.83708531,0
+JPC.US,D,20210526,000000,8.66581,8.66581,8.63847,8.66581,191720.66703974,0
+JPC.US,D,20210527,000000,8.67488,8.7023,8.63847,8.68414,186612.43095043,0
+JPC.US,D,20210528,000000,8.69313,8.71053,8.66581,8.71053,176565.17570225,0
+JPC.US,D,20210601,000000,8.72849,8.73757,8.65672,8.69313,384698.82739426,0
+JPC.US,D,20210602,000000,8.69313,8.73757,8.67488,8.73757,253153.81605034,0
+JPC.US,D,20210603,000000,8.71053,8.75504,8.68414,8.75504,229735.25047558,0
+JPC.US,D,20210604,000000,8.77256,8.7892,8.74682,8.74682,196622.66999506,0
+JPC.US,D,20210607,000000,8.77256,8.80763,8.76319,8.80763,217569.61077875,0
+JPC.US,D,20210608,000000,8.81719,8.82635,8.77256,8.80763,178087.0704709,0
+JPC.US,D,20210609,000000,8.83486,8.84403,8.80763,8.84403,279771.63921727,0
+JPC.US,D,20210610,000000,8.82635,8.84403,8.78068,8.81719,357928.70898988,0
+JPC.US,D,20210611,000000,8.83486,8.84403,8.81719,8.84403,223061.75777916,0
+JPC.US,D,20210614,000000,8.8375,8.88091,8.80109,8.82919,290641.71178998,0
+JPC.US,D,20210615,000000,8.8375,8.84687,8.76594,8.76594,238383.2932297,0
+JPC.US,D,20210616,000000,8.80109,8.82003,8.76594,8.81018,199226.49551304,0
+JPC.US,D,20210617,000000,8.82003,8.87354,8.82003,8.87354,305151.00597415,0
+JPC.US,D,20210618,000000,8.86455,8.86455,8.82003,8.85519,217602.39655905,0
+JPC.US,D,20210621,000000,8.85519,8.85983,8.82919,8.8375,189061.84601936,0
+JPC.US,D,20210622,000000,8.8375,8.85519,8.81018,8.85519,236322.0194951,0
+JPC.US,D,20210623,000000,8.85519,8.89963,8.84687,8.89037,174767.24581574,0
+JPC.US,D,20210624,000000,8.88091,8.93594,8.88091,8.89963,215108.56204585,0
+JPC.US,D,20210625,000000,8.89037,8.91835,8.89037,8.91835,180633.78527485,0
+JPC.US,D,20210628,000000,8.9265,8.9265,8.89037,8.9265,177817.38098792,0
+JPC.US,D,20210629,000000,8.93594,8.9453,8.89963,8.9453,257213.9647764,0
+JPC.US,D,20210630,000000,8.9453,8.96223,8.91835,8.91835,343087.3265796,0
+JPC.US,D,20210701,000000,8.96223,8.97158,8.93594,8.9453,215736.77990034,0
+JPC.US,D,20210702,000000,8.93594,8.95287,8.91835,8.9265,162101.35856816,0
+JPC.US,D,20210706,000000,8.93594,8.9453,8.91835,8.93594,189942.83166376,0
+JPC.US,D,20210707,000000,8.9453,8.98103,8.9265,8.97158,138752.59497722,0
+JPC.US,D,20210708,000000,8.9453,8.9453,8.85519,8.89037,321145.17872341,0
+JPC.US,D,20210709,000000,8.90899,8.97158,8.89963,8.96223,149068.48210255,0
+JPC.US,D,20210712,000000,8.90899,8.99864,8.90899,8.98103,450735.73452012,0
+JPC.US,D,20210713,000000,8.99011,8.99011,8.9453,8.96223,372779.60985249,0
+JPC.US,D,20210714,000000,8.98351,9.00146,8.96507,8.97443,192364.74898147,0
+JPC.US,D,20210715,000000,8.97443,8.97443,8.89321,8.90247,200054.60086666,0
+JPC.US,D,20210716,000000,8.92933,8.97443,8.87542,8.88375,818115.20907817,0
+JPC.US,D,20210719,000000,8.86625,8.86625,8.75876,8.81207,311903.81910673,0
+JPC.US,D,20210720,000000,8.84876,8.92119,8.84687,8.90247,212538.57991397,0
+JPC.US,D,20210721,000000,8.92933,8.94719,8.89321,8.92933,315190.85798162,0
+JPC.US,D,20210722,000000,8.92933,8.95561,8.92119,8.95561,128244.22359344,0
+JPC.US,D,20210723,000000,8.95561,8.95561,8.92933,8.94719,197153.58811447,0
+JPC.US,D,20210726,000000,8.94719,8.97443,8.93878,8.96507,120242.37799266,0
+JPC.US,D,20210727,000000,8.97443,8.97443,8.92933,8.94719,224804.69216325,0
+JPC.US,D,20210728,000000,8.94719,8.96507,8.93878,8.96507,122100.59141065,0
+JPC.US,D,20210729,000000,8.96507,8.96507,8.93878,8.96507,197604.12819192,0
+JPC.US,D,20210730,000000,8.96507,8.98351,8.96034,8.98351,129592.67100833,0
+JPC.US,D,20210802,000000,9.00146,9.00146,8.98351,8.99201,256821.59301882,0
+JPC.US,D,20210803,000000,9.00997,9.00997,8.97916,9.00146,127711.19026241,0
+JPC.US,D,20210804,000000,9.00997,9.01849,9.00146,9.00997,155257.59133543,0
+JPC.US,D,20210805,000000,9.01849,9.01849,9.00997,9.01849,89192.128852541,0
+JPC.US,D,20210806,000000,9.02793,9.03644,8.98351,9.00146,155179.32850507,0
+JPC.US,D,20210809,000000,9.01849,9.03644,9.00997,9.03644,150256.17343348,0
+JPC.US,D,20210810,000000,9.03644,9.03644,8.99201,9.03644,290790.83420997,0
+JPC.US,D,20210811,000000,9.03644,9.0459,9.01849,9.03644,112640.30739015,0
+JPC.US,D,20210812,000000,9.05724,9.05724,9.02132,9.03927,134707.25273256,0
+JPC.US,D,20210813,000000,9.03927,9.03927,9.0043,9.0128,129153.76459487,0
+JPC.US,D,20210816,000000,9.02132,9.03077,8.98728,9.02132,114284.88443339,0
+JPC.US,D,20210817,000000,8.99485,9.02132,8.98633,9.02132,135688.71092944,0
+JPC.US,D,20210818,000000,9.02132,9.02132,9.0043,9.0043,168232.29948116,0
+JPC.US,D,20210819,000000,8.98633,8.99485,8.94058,8.94058,151337.04657702,0
+JPC.US,D,20210820,000000,8.95844,9.0128,8.92214,9.0128,160102.48357669,0
+JPC.US,D,20210823,000000,9.02132,9.03077,8.99485,8.99485,87686.098171131,0
+JPC.US,D,20210824,000000,9.02132,9.03077,9.0043,9.03077,194542.35935577,0
+JPC.US,D,20210825,000000,9.03077,9.03077,9.02132,9.02132,201495.0599875,0
+JPC.US,D,20210826,000000,9.03077,9.03927,9.0043,9.0128,176942.74097842,0
+JPC.US,D,20210827,000000,9.0128,9.03927,9.0128,9.02132,131650.77192549,0
+JPC.US,D,20210830,000000,9.0478,9.0478,9.02983,9.0478,123470.19094184,0
+JPC.US,D,20210831,000000,9.0478,9.05724,9.03927,9.05724,181882.81774308,0
+JPC.US,D,20210901,000000,9.05724,9.05724,9.03077,9.0478,260456.58420702,0
+JPC.US,D,20210902,000000,9.05724,9.07616,9.0128,9.0128,235241.14635157,0
+JPC.US,D,20210903,000000,9.03927,9.05724,9.03077,9.05724,129184.43516353,0
+JPC.US,D,20210907,000000,9.03927,9.06669,8.9679,8.9679,357577.5838591,0
+JPC.US,D,20210908,000000,9.0128,9.0128,8.95844,8.97726,244559.71119278,0
+JPC.US,D,20210909,000000,8.97726,9.0043,8.94908,8.95844,193081.80572443,0
+JPC.US,D,20210910,000000,8.9679,8.99011,8.95844,8.9679,151125.5254139,0
+JPC.US,D,20210913,000000,8.97726,9.03077,8.97252,9.03077,157240.60223968,0
+JPC.US,D,20210914,000000,9.0336,9.08749,9.0336,9.0336,146886.64130497,0
+JPC.US,D,20210915,000000,9.02415,9.06952,9.02415,9.06008,113566.77008461,0
+JPC.US,D,20210916,000000,9.06008,9.10642,9.06008,9.09696,221943.86843207,0
+JPC.US,D,20210917,000000,9.09696,9.10642,9.08846,9.10642,104246.09003175,0
+JPC.US,D,20210920,000000,9.0336,9.06952,9.00621,9.04211,263389.32513368,0
+JPC.US,D,20210921,000000,9.06952,9.08846,9.05063,9.06952,240784.05843112,0
+JPC.US,D,20210922,000000,9.079,9.09696,9.05347,9.09696,175319.31605147,0
+JPC.US,D,20210923,000000,9.09696,9.10642,9.06008,9.06952,180049.98686465,0
+JPC.US,D,20210924,000000,9.05063,9.0686,8.96127,9.01471,190736.03602545,0
+JPC.US,D,20210927,000000,9.00621,9.05063,8.97064,9.00621,154214.79200125,0
+JPC.US,D,20210928,000000,8.96127,8.99768,8.88754,8.93311,622568.12419758,0
+JPC.US,D,20210929,000000,8.97064,9.02415,8.92394,8.99768,266994.70335905,0
+JPC.US,D,20210930,000000,9.01471,9.04211,8.9801,8.98917,269743.42087379,0
+JPC.US,D,20211001,000000,9.00621,9.0336,8.94246,8.99768,238885.65599211,0
+JPC.US,D,20211004,000000,9.02415,9.02415,8.94246,8.94246,284252.71505795,0
+JPC.US,D,20211005,000000,8.96127,8.98917,8.94246,8.96127,110213.10204334,0
+JPC.US,D,20211006,000000,8.94246,8.99768,8.91551,8.98917,155772.64536762,0
+JPC.US,D,20211007,000000,8.98917,9.00621,8.94246,8.97064,111766.72498645,0
+JPC.US,D,20211008,000000,8.98917,9.00621,8.94246,8.9801,165566.07522006,0
+JPC.US,D,20211011,000000,8.99768,9.01471,8.96127,8.97064,175047.51135687,0
+JPC.US,D,20211012,000000,8.99768,9.00621,8.98917,9.00621,115510.64957367,0
+JPC.US,D,20211013,000000,9.00621,9.00621,8.99295,9.00621,135739.4760086,0
+JPC.US,D,20211014,000000,9.04495,9.08183,9.03551,9.05347,209785.63197598,0
+JPC.US,D,20211015,000000,9.07236,9.07236,8.99108,8.99108,136059.93057071,0
+JPC.US,D,20211018,000000,9.00053,9.06293,9.00053,9.01755,205737.11691386,0
+JPC.US,D,20211019,000000,9.04495,9.06293,9.00053,9.01755,166258.80702926,0
+JPC.US,D,20211020,000000,9.02699,9.0913,9.01755,9.08183,177504.3296665,0
+JPC.US,D,20211021,000000,9.08183,9.0913,9.06293,9.0913,144009.95348655,0
+JPC.US,D,20211022,000000,9.10074,9.10926,9.0913,9.10926,256038.96471529,0
+JPC.US,D,20211025,000000,9.10926,9.11871,9.08183,9.10926,351835.84188623,0
+JPC.US,D,20211026,000000,9.10926,9.10926,9.0913,9.10074,242406.42575224,0
+JPC.US,D,20211027,000000,9.10074,9.10074,9.0913,9.0913,172807.50223943,0
+JPC.US,D,20211028,000000,9.0913,9.10926,9.08183,9.10074,257898.2357391,0
+JPC.US,D,20211029,000000,9.0913,9.10926,9.0913,9.10926,129260.58278225,0
+JPC.US,D,20211101,000000,9.10926,9.11871,9.0913,9.11871,278815.56355997,0
+JPC.US,D,20211102,000000,9.11871,9.11871,9.03551,9.05347,349678.32602239,0
+JPC.US,D,20211103,000000,9.0913,9.0913,9.00053,9.03551,325312.14563688,0
+JPC.US,D,20211104,000000,9.03551,9.06008,9.00903,9.00903,264755.75184742,0
+JPC.US,D,20211105,000000,9.01755,9.02699,8.99108,8.99108,231528.94993882,0
+JPC.US,D,20211108,000000,9.02699,9.03456,8.99108,8.99108,251624.51804098,0
+JPC.US,D,20211109,000000,8.99108,9.00903,8.98255,8.99108,229346.05153544,0
+JPC.US,D,20211110,000000,8.99108,8.99108,8.95466,8.96411,131080.72239088,0
+JPC.US,D,20211111,000000,8.98255,8.98255,8.95466,8.96411,186750.97731226,0
+JPC.US,D,20211112,000000,8.9939,9.00997,8.92933,8.96695,293523.68763747,0
+JPC.US,D,20211115,000000,8.94813,8.96317,8.90153,8.91078,271238.87549703,0
+JPC.US,D,20211116,000000,8.89225,8.92933,8.86455,8.90153,416489.4006053,0
+JPC.US,D,20211117,000000,8.89225,8.92024,8.85519,8.90153,216283.56210701,0
+JPC.US,D,20211118,000000,8.89225,8.91078,8.79184,8.84687,490826.39817196,0
+JPC.US,D,20211119,000000,8.84687,8.86455,8.74599,8.77349,342749.95032442,0
+JPC.US,D,20211122,000000,8.81018,8.81018,8.73661,8.75504,323155.68737885,0
+JPC.US,D,20211123,000000,8.73661,8.75504,8.63573,8.69076,373495.60898964,0
+JPC.US,D,20211124,000000,8.67242,8.68877,8.59915,8.66325,380109.87576038,0
+JPC.US,D,20211126,000000,8.56227,8.72754,8.4888,8.61739,255005.68383345,0
+JPC.US,D,20211129,000000,8.68158,8.70002,8.61739,8.70002,353597.813175,0
+JPC.US,D,20211130,000000,8.67242,8.72754,8.5531,8.59915,321076.4343454,0
+JPC.US,D,20211201,000000,8.69076,8.7091,8.56227,8.60812,464329.14206799,0
+JPC.US,D,20211202,000000,8.62657,8.6587,8.56237,8.64491,423402.96982185,0
+JPC.US,D,20211203,000000,8.63573,8.63573,8.4246,8.49807,556219.22335613,0
+JPC.US,D,20211206,000000,8.5163,8.53475,8.47045,8.52568,1615460.0975438,0
+JPC.US,D,20211207,000000,8.58978,8.66325,8.57144,8.64491,347580.03608426,0
+JPC.US,D,20211208,000000,8.66325,8.70002,8.63573,8.70002,230499.89948025,0
+JPC.US,D,20211209,000000,8.71828,8.73661,8.67242,8.69076,234083.06798349,0
+JPC.US,D,20211210,000000,8.71828,8.71828,8.63573,8.65398,143388.08126698,0
+JPC.US,D,20211213,000000,8.68158,8.68158,8.59915,8.60812,224843.82357844,0
+JPC.US,D,20211214,000000,8.60179,8.62013,8.50013,8.5095,383005.6004835,0
+JPC.US,D,20211215,000000,8.5095,8.59243,8.48189,8.58334,420653.1947013,0
+JPC.US,D,20211216,000000,8.58334,8.63857,8.55564,8.62949,481368.22936306,0
+JPC.US,D,20211217,000000,8.62949,8.65711,8.54638,8.63857,202567.47228451,0
+JPC.US,D,20211220,000000,8.58334,8.58334,8.5095,8.51858,286106.6980527,0
+JPC.US,D,20211221,000000,8.55564,8.63857,8.5371,8.57408,296248.08021847,0
+JPC.US,D,20211222,000000,8.55564,8.66636,8.55564,8.65711,266579.06427351,0
+JPC.US,D,20211223,000000,8.65711,8.76319,8.65711,8.74938,386913.45397214,0
+JPC.US,D,20211227,000000,8.7771,8.8236,8.7771,8.80489,305733.74677854,0
+JPC.US,D,20211228,000000,8.80489,8.8236,8.77256,8.79543,166219.67561409,0
+JPC.US,D,20211229,000000,8.7771,8.81397,8.77256,8.80489,237813.2436951,0
+JPC.US,D,20211230,000000,8.8236,8.85983,8.8236,8.85983,225234.0801244,0
+JPC.US,D,20211231,000000,8.88754,9.03456,8.86881,9.00713,793737.39502866,0
+JPC.US,D,20220103,000000,9.01187,9.13762,8.91551,9.10926,694541.3727664,0
+JPC.US,D,20220104,000000,9.10926,9.11871,9.00713,9.10926,473941.72132594,0
+JPC.US,D,20220105,000000,9.08183,9.10074,8.99864,8.99864,365421.84619338,0
+JPC.US,D,20220106,000000,8.99864,9.0913,8.93404,9.08183,388897.52248219,0
+JPC.US,D,20220107,000000,9.07236,9.10074,9.01659,9.0913,352021.98050977,0
+JPC.US,D,20220110,000000,9.07236,9.11871,9.01659,9.10926,451920.2530336,0
+JPC.US,D,20220111,000000,9.10074,9.11871,9.08183,9.10074,269876.67920654,0
+JPC.US,D,20220112,000000,9.10074,9.10926,9.06293,9.0913,258357.23666307,0
+JPC.US,D,20220113,000000,9.10358,9.11209,9.04685,9.06576,200145.5549668,0
+JPC.US,D,20220114,000000,9.02889,9.11209,9.00997,9.08465,502490.73271216,0
+JPC.US,D,20220118,000000,9.01943,9.06576,8.9453,8.9453,498404.1438407,0
+JPC.US,D,20220119,000000,8.96411,9.00053,8.87071,8.88005,496391.51997363,0
+JPC.US,D,20220120,000000,8.89869,8.95466,8.82455,8.8617,346715.97213292,0
+JPC.US,D,20220121,000000,8.85236,8.88941,8.55554,8.58334,1311446.0178214,0
+JPC.US,D,20220124,000000,8.4905,8.53692,8.23077,8.50913,829036.04673003,0
+JPC.US,D,20220125,000000,8.43491,8.53692,8.39772,8.42553,550687.94494054,0
+JPC.US,D,20220126,000000,8.5183,8.57408,8.23077,8.35131,826991.69468848,0
+JPC.US,D,20220127,000000,8.41627,8.45342,8.34197,8.34197,544513.64218911,0
+JPC.US,D,20220128,000000,8.34197,8.43491,8.24921,8.40701,401084.31429531,0
+JPC.US,D,20220131,000000,8.38839,8.5461,8.38839,8.52765,309880.61918149,0
+JPC.US,D,20220201,000000,8.55554,8.64821,8.52765,8.63895,315384.39984585,0
+JPC.US,D,20220202,000000,8.6761,8.70362,8.60189,8.62978,400301.68599177,0
+JPC.US,D,20220203,000000,8.59724,8.61114,8.50913,8.53692,288475.73507963,0
+JPC.US,D,20220204,000000,8.46271,8.52303,8.40001,8.44407,233198.90952164,0
+JPC.US,D,20220207,000000,8.46271,8.4905,8.41627,8.41627,253940.67477712,0
+JPC.US,D,20220208,000000,8.40701,8.41627,8.35131,8.36993,401174.21078963,0
+JPC.US,D,20220209,000000,8.39772,8.47196,8.39772,8.45342,349634.96418397,0
+JPC.US,D,20220210,000000,8.39772,8.40701,8.30499,8.35131,504754.00915755,0
+JPC.US,D,20220211,000000,8.36059,8.36993,8.22139,8.28636,549019.04296355,0
+JPC.US,D,20220214,000000,8.27983,8.27983,7.9905,8.04648,737026.45598473,0
+JPC.US,D,20220215,000000,8.04648,8.10246,7.98112,8.00913,656673.79653894,0
+JPC.US,D,20220216,000000,7.98112,8.05715,7.96393,8.02776,736997.90062771,0
+JPC.US,D,20220217,000000,8.02776,8.10246,7.91579,7.95315,635551.29318986,0
+JPC.US,D,20220218,000000,7.93443,8.01848,7.93443,7.96252,458681.52701271,0
+JPC.US,D,20220222,000000,7.85983,7.9018,7.80376,7.85983,1133186.5576026,0
+JPC.US,D,20220223,000000,7.8691,7.88782,7.80376,7.82238,301296.03277629,0
+JPC.US,D,20220224,000000,7.71044,7.90644,7.66373,7.89709,531646.80983654,0
+JPC.US,D,20220225,000000,7.89709,8.05584,7.87845,8.02776,537537.67422941,0
+JPC.US,D,20220228,000000,7.99977,8.04648,7.92508,7.98112,666696.72685336,0
+JPC.US,D,20220301,000000,7.96252,7.99977,7.90644,7.91579,504778.3340913,0
+JPC.US,D,20220302,000000,7.91579,7.98112,7.89709,7.97178,576871.09211727,0
+JPC.US,D,20220303,000000,8.00913,8.03711,7.96252,7.99977,340565.99431523,0
+JPC.US,D,20220304,000000,7.99977,7.99977,7.91579,7.93443,288500.06001338,0
+JPC.US,D,20220307,000000,7.93443,7.93443,7.67224,7.68245,670658.51823858,0
+JPC.US,D,20220308,000000,7.65446,7.75715,7.62646,7.70107,576395.16950024,0
+JPC.US,D,20220309,000000,7.7664,7.8551,7.7197,7.83174,496029.8187847,0
+JPC.US,D,20220310,000000,7.77577,7.85983,7.73842,7.85046,370921.39643448,0
+JPC.US,D,20220311,000000,7.88782,7.89709,7.7664,7.78514,478615.28142507,0
+JPC.US,D,20220314,000000,7.74097,7.76859,7.59064,7.59064,433425.90013624,0
+JPC.US,D,20220315,000000,7.63762,7.70334,7.56245,7.70334,336663.42885568,0
+JPC.US,D,20220316,000000,7.75969,7.8255,7.66107,7.80669,390100.02029452,0
+JPC.US,D,20220317,000000,7.78788,7.91941,7.74097,7.8725,439256.48099763,0
+JPC.US,D,20220318,000000,7.89122,7.94765,7.88657,7.94765,158172.35296321,0
+JPC.US,D,20220321,000000,7.94765,7.97112,7.86778,7.90067,263801.79140176,0
+JPC.US,D,20220322,000000,7.88188,7.95703,7.8725,7.94765,303208.18409089,0
+JPC.US,D,20220323,000000,7.94765,7.94765,7.88188,7.91941,211892.38276065,0
+JPC.US,D,20220324,000000,7.91002,7.93822,7.88188,7.91941,265412.52505891,0
+JPC.US,D,20220325,000000,7.91941,7.91941,7.76914,7.80669,375078.84489558,0
+JPC.US,D,20220328,000000,7.81615,7.85368,7.77851,7.83486,286680.97801057,0
+JPC.US,D,20220329,000000,7.90067,7.95703,7.84432,7.93822,293624.16018996,0
+JPC.US,D,20220330,000000,7.93822,8.00403,7.91002,7.99458,337357.2182707,0
+JPC.US,D,20220331,000000,7.99458,8.12608,7.99458,8.06038,339643.76204402,0
+JPC.US,D,20220401,000000,8.11673,8.15899,8.06973,8.12608,381115.658891,0
+JPC.US,D,20220404,000000,8.1449,8.18244,8.08857,8.18244,240967.0242372,0
+JPC.US,D,20220405,000000,8.18244,8.20127,8.06973,8.08857,302081.8338973,0
+JPC.US,D,20220406,000000,8.04156,8.04156,7.90067,7.92886,368765.9957823,0
+JPC.US,D,20220407,000000,7.92886,7.9852,7.87712,7.91941,322034.62521434,0
+JPC.US,D,20220408,000000,7.91002,7.95703,7.86778,7.89122,261947.80840702,0
+JPC.US,D,20220411,000000,7.88188,7.88188,7.73152,7.74097,487842.89216616,0
+JPC.US,D,20220412,000000,7.78788,7.8255,7.72215,7.72215,369530.64478698,0
+JPC.US,D,20220413,000000,7.71554,7.8101,7.71554,7.77227,232750.48465585,0
+JPC.US,D,20220414,000000,7.75337,7.78173,7.72434,7.73446,450453.35376735,0
+JPC.US,D,20220418,000000,7.70609,7.78173,7.70609,7.7439,276571.32401927,0
+JPC.US,D,20220419,000000,7.73446,7.78948,7.71554,7.72499,228501.02448877,0
+JPC.US,D,20220420,000000,7.76283,7.82901,7.75337,7.8101,392287.14912116,0
+JPC.US,D,20220421,000000,7.82901,7.85727,7.72499,7.75337,182103.85735854,0
+JPC.US,D,20220422,000000,7.72499,7.78173,7.68717,7.68717,238180.2329131,0
+JPC.US,D,20220425,000000,7.66825,7.68245,7.58315,7.67772,350099.25313702,0
+JPC.US,D,20220426,000000,7.67772,7.68717,7.5737,7.5737,220833.3823257,0
+JPC.US,D,20220427,000000,7.61153,7.6399,7.56426,7.56426,249653.1408007,0
+JPC.US,D,20220428,000000,7.61153,7.66825,7.56426,7.64937,240969.13944884,0
+JPC.US,D,20220429,000000,7.61153,7.63044,7.53588,7.55481,318826.90677562,0
+JPC.US,D,20220502,000000,7.5737,7.5737,7.40351,7.42242,654598.77392876,0
+JPC.US,D,20220503,000000,7.4508,7.51698,7.44135,7.50753,271947.47139348,0
+JPC.US,D,20220504,000000,7.53588,7.60189,7.44135,7.59262,594635.69700185,0
+JPC.US,D,20220505,000000,7.54536,7.55369,7.41297,7.44135,361122.67855298,0
+JPC.US,D,20220506,000000,7.41297,7.48388,7.35625,7.41297,410133.18965354,0
+JPC.US,D,20220509,000000,7.41297,7.46025,7.29004,7.29951,637340.76222986,0
+JPC.US,D,20220510,000000,7.34679,7.44606,7.29951,7.39407,652775.46150265,0
+JPC.US,D,20220511,000000,7.38461,7.46025,7.35625,7.40351,705534.1276137,0
+JPC.US,D,20220512,000000,7.41589,7.47302,7.33974,7.43491,907745.92207474,0
+JPC.US,D,20220513,000000,7.45397,7.59677,7.4375,7.59677,451302.51709773,0
+JPC.US,D,20220516,000000,7.5682,7.58724,7.44444,7.50157,358599.51418967,0
+JPC.US,D,20220517,000000,7.54917,7.58724,7.48253,7.54917,325779.34645379,0
+JPC.US,D,20220518,000000,7.53966,7.59677,7.45397,7.5206,380066.45017261,0
+JPC.US,D,20220519,000000,7.5206,7.59677,7.51108,7.53014,280709.9156284,0
+JPC.US,D,20220520,000000,7.53966,7.57772,7.43491,7.43491,300557.06225502,0
+JPC.US,D,20220523,000000,7.47302,7.5206,7.44444,7.48253,238704.63885773,0
+JPC.US,D,20220524,000000,7.48253,7.48253,7.37781,7.45397,381837.50390459,0
+JPC.US,D,20220525,000000,7.4635,7.55489,7.42541,7.5206,492715.34173029,0
+JPC.US,D,20220526,000000,7.51108,7.68245,7.50157,7.64435,454283.68583525,0
+JPC.US,D,20220527,000000,7.70149,7.95376,7.69197,7.83475,613944.28482003,0
+JPC.US,D,20220531,000000,7.84428,7.8538,7.77764,7.81572,291803.68695918,0
+JPC.US,D,20220601,000000,7.89188,7.89188,7.73956,7.76812,456157.68337847,0
+JPC.US,D,20220602,000000,7.7491,7.8538,7.7491,7.80619,170991.77134963,0
+JPC.US,D,20220603,000000,7.76812,7.76812,7.61581,7.69197,223405.92797226,0
+JPC.US,D,20220606,000000,7.73956,7.76364,7.65387,7.72053,217837.50814228,0
+JPC.US,D,20220607,000000,7.711,7.89188,7.711,7.89188,241674.25267765,0
+JPC.US,D,20220608,000000,7.89188,7.90141,7.81572,7.89188,240767.71687058,0
+JPC.US,D,20220609,000000,7.87283,7.89188,7.73965,7.76812,170791.13596242,0
+JPC.US,D,20220610,000000,7.73004,7.73004,7.63626,7.68245,204664.90209287,0
+JPC.US,D,20220613,000000,7.50157,7.5682,7.34925,7.34925,385212.5902871,0
+JPC.US,D,20220614,000000,7.38088,7.40964,7.21793,7.23709,637540.99582381,0
+JPC.US,D,20220615,000000,7.26585,7.35214,7.20845,7.34254,677219.41235998,0
+JPC.US,D,20220616,000000,7.20835,7.22281,7.0406,7.04538,356573.69875361,0
+JPC.US,D,20220617,000000,7.0358,7.13166,6.96871,7.07415,419724.91257806,0
+JPC.US,D,20220621,000000,7.11441,7.15084,7.02621,7.05498,452117.37283594,0
+JPC.US,D,20220622,000000,7.04538,7.16233,7.01663,7.10291,332604.3213982,0
+JPC.US,D,20220623,000000,7.12206,7.19876,7.09332,7.1796,273987.00877439,0
+JPC.US,D,20220624,000000,7.22751,7.28504,7.21793,7.25627,147394.56167452,0
+JPC.US,D,20220627,000000,7.27545,7.29461,7.20068,7.21793,189087.46583573,0
+JPC.US,D,20220628,000000,7.2467,7.26585,7.16041,7.18917,333198.96559617,0
+JPC.US,D,20220629,000000,7.18917,7.3713,7.16041,7.35214,442756.42127736,0
+JPC.US,D,20220630,000000,7.33295,7.3713,7.27545,7.33295,347048.95923171,0
+JPC.US,D,20220701,000000,7.38088,7.44799,7.32528,7.36171,379179.56739539,0
+JPC.US,D,20220705,000000,7.29461,7.40005,7.2467,7.38088,191542.19881436,0
+JPC.US,D,20220706,000000,7.40964,7.41923,7.33295,7.3713,115876.3327112,0
+JPC.US,D,20220707,000000,7.36171,7.38088,7.32337,7.35214,166511.85102154,0
+JPC.US,D,20220708,000000,7.35214,7.41923,7.34254,7.40964,134136.08253064,0
+JPC.US,D,20220711,000000,7.40964,7.46716,7.40005,7.42882,254416.95524856,0
+JPC.US,D,20220712,000000,7.41923,7.46716,7.32815,7.33295,233302.91327885,0
+JPC.US,D,20220713,000000,7.29461,7.42402,7.26585,7.34254,230675.00321802,0
+JPC.US,D,20220714,000000,7.28752,7.30682,7.20066,7.30682,233028.24668319,0
+JPC.US,D,20220715,000000,7.34544,7.47227,7.33578,7.46126,387011.48704348,0
+JPC.US,D,20220718,000000,7.49022,7.51918,7.42265,7.44196,216815.61310719,0
+JPC.US,D,20220719,000000,7.48056,7.5385,7.42748,7.50952,281886.81908037,0
+JPC.US,D,20220720,000000,7.50952,7.52884,7.45161,7.48056,251753.2220332,0
+JPC.US,D,20220721,000000,7.48056,7.50952,7.44196,7.47092,656415.3345629,0
+JPC.US,D,20220722,000000,7.49988,7.5385,7.40335,7.44196,427467.95973451,0
+JPC.US,D,20220725,000000,7.4323,7.49022,7.4323,7.45161,250633.28741145,0
+JPC.US,D,20220726,000000,7.47092,7.54814,7.45624,7.5385,242496.40811527,0
+JPC.US,D,20220727,000000,7.5964,7.66395,7.5385,7.635,293550.30101521,0
+JPC.US,D,20220728,000000,7.67362,7.78944,7.64371,7.77979,273285.80406675,0
+JPC.US,D,20220729,000000,7.76049,7.95355,7.75566,7.91493,281484.84439651,0
+JPC.US,D,20220801,000000,7.92459,8.12729,7.90528,8.11763,302973.91370656,0
+JPC.US,D,20220802,000000,8.11763,8.15623,7.86667,7.87632,361262.31489846,0
+JPC.US,D,20220803,000000,7.95355,8.07902,7.93905,8.03074,212303.75808622,0
+JPC.US,D,20220804,000000,8.04042,8.08867,7.89562,7.94389,282038.0775954,0
+JPC.US,D,20220805,000000,7.90528,7.91493,7.75084,7.79909,232223.26129827,0
+JPC.US,D,20220808,000000,7.80875,7.90528,7.80875,7.90528,200193.7527268,0
+JPC.US,D,20220809,000000,7.91493,7.93394,7.86667,7.91493,170189.65783292,0
+JPC.US,D,20220810,000000,7.99214,8.04042,7.96318,8.03074,150546.77122031,0
+JPC.US,D,20220811,000000,8.04042,8.10797,8.04042,8.08867,161333.78258162,0
+JPC.US,D,20220812,000000,8.11101,8.12072,8.07216,8.1013,110854.83399127,0
+JPC.US,D,20220815,000000,8.06244,8.14841,8.04942,8.1013,131976.3643213,0
+JPC.US,D,20220816,000000,8.11101,8.14016,8.07216,8.13043,153161.72147205,0
+JPC.US,D,20220817,000000,8.11101,8.11101,7.9754,8.02359,219041.29509101,0
+JPC.US,D,20220818,000000,8.0333,8.06244,7.9653,7.99445,161758.78243545,0
+JPC.US,D,20220819,000000,7.93616,7.93616,7.86816,7.88759,108447.94517168,0
+JPC.US,D,20220822,000000,7.77102,7.83902,7.76131,7.77102,214668.12840767,0
+JPC.US,D,20220823,000000,7.78074,7.8293,7.64475,7.69332,308612.97277079,0
+JPC.US,D,20220824,000000,7.66417,7.79045,7.66417,7.71274,243300.63428422,0
+JPC.US,D,20220825,000000,7.77102,7.79045,7.71274,7.73216,174890.63606366,0
+JPC.US,D,20220826,000000,7.76131,7.76131,7.67389,7.71274,180962.4197497,0
+JPC.US,D,20220829,000000,7.68361,7.79045,7.67389,7.79045,111034.99034004,0
+JPC.US,D,20220830,000000,7.80017,7.84389,7.72245,7.74189,187552.02425536,0
+JPC.US,D,20220831,000000,7.77102,7.80988,7.67389,7.72245,151152.20608462,0
+JPC.US,D,20220901,000000,7.71274,7.71274,7.52818,7.6156,299350.87751419,0
+JPC.US,D,20220902,000000,7.6156,7.63503,7.55732,7.56704,257763.58596365,0
+JPC.US,D,20220906,000000,7.57676,7.59628,7.50875,7.56704,288026.76416281,0
+JPC.US,D,20220907,000000,7.55732,7.56587,7.49904,7.50875,323975.67672921,0
+JPC.US,D,20220908,000000,7.50875,7.5581,7.45047,7.4699,292730.38906303,0
+JPC.US,D,20220909,000000,7.48933,7.54761,7.47176,7.52818,91835.470885191,0
+JPC.US,D,20220912,000000,7.58647,7.64475,7.53789,7.58647,223027.3829907,0
+JPC.US,D,20220913,000000,7.49904,7.61444,7.49419,7.53789,159379.6891668,0
+JPC.US,D,20220914,000000,7.5604,7.59462,7.49193,7.50171,152867.13148019,0
+JPC.US,D,20220915,000000,7.48215,7.50171,7.4088,7.44302,139490.63123503,0
+JPC.US,D,20220916,000000,7.36479,7.42346,7.3061,7.38434,279266.5214755,0
+JPC.US,D,20220919,000000,7.38434,7.41368,7.34522,7.35501,158135.7323946,0
+JPC.US,D,20220920,000000,7.33544,7.34522,7.27676,7.31588,166224.20548485,0
+JPC.US,D,20220921,000000,7.33544,7.34522,7.28654,7.28654,155088.87993489,0
+JPC.US,D,20220922,000000,7.3061,7.33544,7.15939,7.19851,231848.09081204,0
+JPC.US,D,20220923,000000,7.10071,7.16917,7.02735,7.0518,276104.13400641,0
+JPC.US,D,20220926,000000,7.04202,7.10071,6.91487,6.92465,304281.38465661,0
+JPC.US,D,20220927,000000,6.954,6.99312,6.87575,6.91487,349156.00024632,0
+JPC.US,D,20220928,000000,6.96378,7.0518,6.91487,7.03225,398991.46420336,0
+JPC.US,D,20220929,000000,6.97355,7.00778,6.74861,6.76817,685021.38467922,0
+JPC.US,D,20220930,000000,6.74861,6.85404,6.73882,6.79751,312152.07936632,0
+JPC.US,D,20221003,000000,6.90509,6.94421,6.82186,6.91487,340704.56318858,0
+JPC.US,D,20221004,000000,7.0029,7.01268,6.94421,6.98333,343041.84665264,0
+JPC.US,D,20221005,000000,6.94421,6.954,6.80729,6.90509,343535.6821352,0
+JPC.US,D,20221006,000000,6.91487,6.93443,6.85618,6.88553,174172.60515662,0
+JPC.US,D,20221007,000000,6.86597,6.86597,6.77794,6.79751,175552.8906669,0
+JPC.US,D,20221010,000000,6.82686,6.82686,6.69188,6.70948,427919.18119765,0
+JPC.US,D,20221011,000000,6.71926,6.78773,6.67036,6.71926,249343.9764801,0
+JPC.US,D,20221012,000000,6.71926,6.77794,6.67036,6.68014,232532.09896491,0
+JPC.US,D,20221013,000000,6.60424,6.74223,6.56481,6.64366,362306.26509267,0
+JPC.US,D,20221014,000000,6.67324,6.67324,6.58453,6.60424,266038.35524753,0
+JPC.US,D,20221017,000000,6.67324,6.70281,6.49581,6.64366,294416.95662698,0
+JPC.US,D,20221018,000000,6.71267,6.71267,6.6141,6.66338,310685.47454499,0
+JPC.US,D,20221019,000000,6.65352,6.69295,6.6141,6.69295,272815.21354713,0
+JPC.US,D,20221020,000000,6.6831,6.73239,6.65352,6.67324,174928.16210826,0
+JPC.US,D,20221021,000000,6.65352,6.79419,6.65352,6.76195,344140.63265066,0
+JPC.US,D,20221024,000000,6.81124,6.87038,6.78167,6.85066,305236.59641219,0
+JPC.US,D,20221025,000000,6.88024,6.99852,6.81626,6.98866,325789.34675524,0
+JPC.US,D,20221026,000000,6.98866,7.04288,6.94431,6.97881,293621.58882655,0
+JPC.US,D,20221027,000000,7.01824,7.24002,7.01824,7.21538,543021.13374897,0
+JPC.US,D,20221028,000000,7.23509,7.31395,7.23322,7.30409,348437.03907264,0
+JPC.US,D,20221031,000000,7.23509,7.33366,7.20552,7.26467,275114.06997032,0
+JPC.US,D,20221101,000000,7.3731,7.3928,7.29917,7.36324,365638.89675647,0
+JPC.US,D,20221102,000000,7.36324,7.36324,7.22524,7.24002,286130.52270615,0
+JPC.US,D,20221103,000000,7.20552,7.20552,7.09709,7.09709,268898.23002996,0
+JPC.US,D,20221104,000000,7.10695,7.20552,7.09709,7.12667,237718.59485333,0
+JPC.US,D,20221107,000000,7.10695,7.1858,7.08231,7.1661,233224.36098099,0
+JPC.US,D,20221108,000000,7.21538,7.31395,7.15624,7.20552,265002.55100743,0
+JPC.US,D,20221109,000000,7.19566,7.27453,7.15624,7.1661,271645.49534063,0
+JPC.US,D,20221110,000000,7.29423,7.37822,7.27885,7.34352,302268.17015701,0
+JPC.US,D,20221111,000000,7.35338,7.35338,7.25481,7.25481,268681.12708443,0
+JPC.US,D,20221114,000000,7.27764,7.32729,7.2563,7.27764,235149.64028676,0
+JPC.US,D,20221115,000000,7.35707,7.47621,7.33721,7.47621,278567.76978298,0
+JPC.US,D,20221116,000000,7.46629,7.47621,7.4364,7.47621,168475.39568273,0
+JPC.US,D,20221117,000000,7.4365,7.44643,7.28757,7.31239,258919.42445932,0
+JPC.US,D,20221118,000000,7.34714,7.38686,7.33721,7.37693,179018.7050352,0
+JPC.US,D,20221121,000000,7.40671,7.49607,7.39559,7.49607,206821.29496314,0
+JPC.US,D,20221122,000000,7.49607,7.53579,7.43759,7.51593,220799.1366897,0
+JPC.US,D,20221123,000000,7.59536,7.59536,7.42657,7.47621,139599.13669005,0
+JPC.US,D,20221125,000000,7.47621,7.51096,7.46629,7.48614,77081.582733483,0
+JPC.US,D,20221128,000000,7.48614,7.49607,7.4365,7.44643,173640.28776904,0
+JPC.US,D,20221129,000000,7.46629,7.53082,7.41664,7.44643,247654.96402772,0
+JPC.US,D,20221130,000000,7.45636,7.5755,7.40681,7.5755,218112.94963935,0
+JPC.US,D,20221201,000000,7.67479,7.70457,7.59536,7.66486,253030.35971115,0
+JPC.US,D,20221202,000000,7.61521,7.645,7.5755,7.63507,205880.57553869,0
+JPC.US,D,20221205,000000,7.56557,7.61174,7.45636,7.45636,279245.61150959,0
+JPC.US,D,20221206,000000,7.506,7.53579,7.3948,7.42657,282229.92805634,0
+JPC.US,D,20221207,000000,7.42657,7.5059,7.37693,7.49607,198441.43884807,0
+JPC.US,D,20221208,000000,7.506,7.55068,7.40671,7.41664,232772.66186951,0
+JPC.US,D,20221209,000000,7.39679,7.41664,7.27764,7.28757,338997.41007049,0
+JPC.US,D,20221212,000000,7.2975,7.40671,7.28757,7.30743,487790.21582525,0
+JPC.US,D,20221213,000000,7.42657,7.45636,7.34218,7.367,375472.94963868,0
+JPC.US,D,20221214,000000,7.39,7.44,7.36,7.44,334050,0
+JPC.US,D,20221215,000000,7.42,7.42,7.345,7.38,474171,0
+JPC.US,D,20221216,000000,7.27,7.42,7.2527,7.38,445223,0
+JPC.US,D,20221219,000000,7.33,7.35,7.235,7.24,311463,0
+JPC.US,D,20221220,000000,7.22,7.277,7.22,7.24,230464,0
+JPC.US,D,20221221,000000,7.26,7.275,7.2,7.25,463017,0
+JPC.US,D,20221222,000000,7.25,7.265,7.1827,7.21,371182,0
+JPC.US,D,20221223,000000,7.24,7.3,7.24,7.29,260073,0
+JPC.US,D,20221227,000000,7.27,7.27,7.2,7.2,304486,0
+JPC.US,D,20221228,000000,7.24,7.26,7.09,7.12,412600,0
+JPC.US,D,20221229,000000,7.11,7.19,7.1,7.14,644260,0
+JPC.US,D,20221230,000000,7.16,7.28,7.1293,7.28,617279,0
+JPC.US,D,20230103,000000,7.32,7.33,7.2301,7.33,275705,0
+JPC.US,D,20230104,000000,7.33,7.47,7.3,7.45,182693,0
+JPC.US,D,20230105,000000,7.43,7.43,7.33,7.41,157208,0
+JPC.US,D,20230106,000000,7.42,7.52,7.41,7.49,327601,0
+JPC.US,D,20230109,000000,7.53,7.54,7.43,7.45,202946,0
+JPC.US,D,20230110,000000,7.46,7.51,7.44,7.51,204937,0
+JPC.US,D,20230111,000000,7.51,7.56,7.5,7.56,193192,0
+JPC.US,D,20230112,000000,7.54,7.6,7.49,7.6,301281,0
+JPC.US,D,20230113,000000,7.6,7.62,7.56,7.62,430955,0
+JPC.US,D,20230117,000000,7.64,7.675,7.5922,7.67,226315,0
+JPC.US,D,20230118,000000,7.76,7.77,7.61,7.64,286089,0
+JPC.US,D,20230119,000000,7.64,7.64,7.562,7.58,237037,0
+JPC.US,D,20230120,000000,7.61,7.68,7.59,7.68,333222,0
+JPC.US,D,20230123,000000,7.67,7.71,7.64,7.68,218722,0
+JPC.US,D,20230124,000000,7.65,7.77,7.61,7.72,275610,0
+JPC.US,D,20230125,000000,7.71,7.73,7.66,7.67,245177,0
+JPC.US,D,20230126,000000,7.74,7.75,7.68,7.72,219376,0
+JPC.US,D,20230127,000000,7.74,7.78,7.73,7.78,241817,0
+JPC.US,D,20230130,000000,7.78,7.81,7.7594,7.8,211542,0
+JPC.US,D,20230131,000000,7.83,7.96,7.82,7.96,312980,0
+JPC.US,D,20230201,000000,7.98,8.05,7.96,8.03,474542,0
+JPC.US,D,20230202,000000,8.06,8.13,8.02,8.02,444164,0
+JPC.US,D,20230203,000000,7.98,8.05,7.9401,7.96,278250,0
+JPC.US,D,20230206,000000,7.94,7.95,7.85,7.87,183299,0
+JPC.US,D,20230207,000000,7.87,7.9306,7.86,7.88,214637,0
+JPC.US,D,20230208,000000,7.88,7.9299,7.8,7.81,314144,0
+JPC.US,D,20230209,000000,7.85,7.8799,7.78,7.79,215935,0
+JPC.US,D,20230210,000000,7.78,7.835,7.78,7.81,146267,0
+JPC.US,D,20230213,000000,7.79,7.825,7.78,7.79,220807,0
+JPC.US,D,20230214,000000,7.75,7.7814,7.71,7.74,174567,0
+JPC.US,D,20230215,000000,7.71,7.7303,7.68,7.71,246501,0
+JPC.US,D,20230216,000000,7.66,7.7,7.6,7.6,190284,0
+JPC.US,D,20230217,000000,7.59,7.62,7.52,7.54,324793,0
+JPC.US,D,20230221,000000,7.53,7.53,7.36,7.38,375130,0
+JPC.US,D,20230222,000000,7.4,7.4099,7.36,7.38,596903,0
+JPC.US,D,20230223,000000,7.42,7.43,7.37,7.41,912278,0
+JPC.US,D,20230224,000000,7.36,7.395,7.33,7.37,292824,0
+JPC.US,D,20230227,000000,7.44,7.46,7.4101,7.45,257929,0
+JPC.US,D,20230228,000000,7.45,7.46,7.41,7.42,201084,0
+JPC.US,D,20230301,000000,7.44,7.4899,7.419,7.44,196262,0
+JPC.US,D,20230302,000000,7.4,7.43,7.36,7.39,360025,0
+JPC.US,D,20230303,000000,7.4,7.44,7.39,7.41,343801,0
+JPC.US,D,20230306,000000,7.42,7.46,7.4077,7.43,302686,0
+JPC.US,D,20230307,000000,7.45,7.46,7.36,7.38,263345,0
+JPC.US,D,20230308,000000,7.38,7.405,7.36,7.39,195463,0
+JPC.US,D,20230309,000000,7.39,7.4196,7.29,7.3,153196,0
+JPC.US,D,20230310,000000,7.29,7.302,7.03,7.07,541580,0
+JPC.US,D,20230313,000000,6.95,6.9993,6.63,6.89,994394,0
+JPC.US,D,20230314,000000,6.94,7.05,6.87,6.91,672774,0
+JPC.US,D,20230315,000000,6.79,6.79,6.68,6.72,428890,0
+JPC.US,D,20230316,000000,6.68,6.76,6.55,6.74,878501,0
+JPC.US,D,20230317,000000,6.72,6.72,6.385,6.39,690835,0
+JPC.US,D,20230320,000000,6.35,6.39,6.1,6.13,1015848,0
+JPC.US,D,20230321,000000,6.28,6.3,6.185,6.21,739607,0
+JPC.US,D,20230322,000000,6.24,6.3207,6.19,6.21,605452,0
+JPC.US,D,20230323,000000,6.24,6.32,6.15,6.15,464705,0
+JPC.US,D,20230324,000000,6.12,6.1304,6.04,6.06,436172,0
+JPC.US,D,20230327,000000,6.18,6.25,6.09,6.16,491337,0
+JPC.US,D,20230328,000000,6.19,6.2044,6.12,6.15,309502,0
+JPC.US,D,20230329,000000,6.22,6.28,6.215,6.28,375207,0
+JPC.US,D,20230330,000000,6.38,6.44,6.36,6.43,466943,0
+JPC.US,D,20230331,000000,6.47,6.655,6.455,6.58,827501,0
+JPC.US,D,20230403,000000,6.66,6.7122,6.53,6.54,584731,0
+JPC.US,D,20230404,000000,6.58,6.58,6.38,6.4,372928,0
+JPC.US,D,20230405,000000,6.35,6.45,6.33,6.45,306710,0
+JPC.US,D,20230406,000000,6.45,6.495,6.45,6.48,229388,0
+JPC.US,D,20230410,000000,6.49,6.5,6.43,6.47,295091,0
+JPC.US,D,20230411,000000,6.51,6.53,6.45,6.49,238290,0
+JPC.US,D,20230412,000000,6.56,6.58,6.49,6.53,249020,0
+JPC.US,D,20230413,000000,6.52,6.52,6.48,6.5,256521,0
+JPC.US,D,20230414,000000,6.53,6.53,6.4,6.41,297774,0
+JPC.US,D,20230417,000000,6.43,6.44,6.39,6.42,310088,0
+JPC.US,D,20230418,000000,6.46,6.5,6.46,6.47,349206,0
+JPC.US,D,20230419,000000,6.42,6.44,6.37,6.37,273116,0
+JPC.US,D,20230420,000000,6.39,6.4,6.36,6.38,202023,0
+JPC.US,D,20230421,000000,6.38,6.39,6.35,6.36,275681,0
+JPC.US,D,20230424,000000,6.39,6.44,6.36,6.36,258957,0
+JPC.US,D,20230425,000000,6.36,6.38,6.29,6.33,448265,0
+JPC.US,D,20230426,000000,6.33,6.345,6.265,6.31,447391,0
+JPC.US,D,20230427,000000,6.38,6.38,6.32,6.37,346399,0
+JPC.US,D,20230428,000000,6.44,6.45,6.4,6.41,252859,0
+JPC.US,D,20230501,000000,6.47,6.47,6.35,6.4,550868,0
+JPC.US,D,20230502,000000,6.38,6.38,6.28,6.32,388919,0
+JPC.US,D,20230503,000000,6.3,6.33,6.21,6.21,404681,0
+JPC.US,D,20230504,000000,6.18,6.2,6.11,6.13,428377,0
+JPC.US,D,20230505,000000,6.18,6.23,6.18,6.21,300273,0
+JPC.US,D,20230508,000000,6.22,6.24,6.14,6.16,348573,0
+JPC.US,D,20230509,000000,6.13,6.18,6.105,6.17,273726,0
+JPC.US,D,20230510,000000,6.19,6.2,6.1,6.1,465719,0
+JPC.US,D,20230511,000000,6.11,6.13,6.02,6.1,354494,0
+JPC.US,D,20230512,000000,6.06,6.09,5.95,5.98,390927,0
+JPC.US,D,20230515,000000,5.99,6.05,5.9653,6.05,327077,0
+JPC.US,D,20230516,000000,6.03,6.03,5.98,5.98,301034,0
+JPC.US,D,20230517,000000,6,6.09,5.98,6.08,641134,0
+JPC.US,D,20230518,000000,6.08,6.13,6.0693,6.13,429389,0
+JPC.US,D,20230519,000000,6.16,6.19,6.13,6.15,245745,0
+JPC.US,D,20230522,000000,6.2,6.23,6.17,6.17,304689,0
+JPC.US,D,20230523,000000,6.16,6.27,6.16,6.21,383176,0
+JPC.US,D,20230524,000000,6.22,6.24,6.19,6.21,373759,0
+JPC.US,D,20230525,000000,6.23,6.23,6.18,6.21,279749,0
+JPC.US,D,20230526,000000,6.18,6.3,6.18,6.27,248920,0
+JPC.US,D,20230530,000000,6.27,6.34,6.27,6.29,401093,0
+JPC.US,D,20230531,000000,6.27,6.31,6.244,6.3,412287,0
+JPC.US,D,20230601,000000,6.33,6.43,6.313,6.41,314664,0
+JPC.US,D,20230602,000000,6.42,6.495,6.42,6.45,510058,0
+JPC.US,D,20230605,000000,6.43,6.48,6.4,6.47,324560,0
+JPC.US,D,20230606,000000,6.44,6.5,6.44,6.46,235542,0
+JPC.US,D,20230607,000000,6.45,6.53,6.45,6.48,271373,0
+JPC.US,D,20230608,000000,6.48,6.53,6.47,6.52,313727,0
+JPC.US,D,20230609,000000,6.57,6.57,6.5,6.52,261143,0
+JPC.US,D,20230612,000000,6.54,6.55,6.475,6.49,287510,0
+JPC.US,D,20230613,000000,6.52,6.54,6.44,6.47,352119,0
+JPC.US,D,20230614,000000,6.45,6.46,6.39,6.41,244403,0
+JPC.US,D,20230615,000000,6.37,6.48,6.37,6.45,245177,0
+JPC.US,D,20230616,000000,6.51,6.51,6.35,6.4,384199,0
+JPC.US,D,20230620,000000,6.39,6.42,6.36,6.36,224735,0
+JPC.US,D,20230621,000000,6.36,6.4,6.3318,6.34,277559,0
+JPC.US,D,20230622,000000,6.35,6.35,6.285,6.32,290480,0
+JPC.US,D,20230623,000000,6.31,6.37,6.31,6.37,166403,0
+JPC.US,D,20230626,000000,6.33,6.37,6.33,6.35,266252,0
+JPC.US,D,20230627,000000,6.36,6.39,6.35,6.35,260781,0
+JPC.US,D,20230628,000000,6.35,6.45,6.33,6.45,248323,0
+JPC.US,D,20230629,000000,6.44,6.49,6.41,6.43,247435,0
+JPC.US,D,20230630,000000,6.44,6.49,6.42,6.48,574460,0
+JPC.US,D,20230703,000000,6.5,6.58,6.49,6.58,200798,0
+JPC.US,D,20230705,000000,6.53,6.57,6.51,6.52,273133,0
+JPC.US,D,20230706,000000,6.45,6.48,6.33,6.33,322858,0
+JPC.US,D,20230707,000000,6.36,6.43,6.36,6.43,189190,0
+JPC.US,D,20230710,000000,6.41,6.5,6.38,6.47,378508,0
+JPC.US,D,20230711,000000,6.47,6.525,6.45,6.49,294966,0
+JPC.US,D,20230712,000000,6.52,6.58,6.52,6.55,222122,0
+JPC.US,D,20230713,000000,6.51,6.555,6.485,6.51,341298,0
+JPC.US,D,20230714,000000,6.49,6.5,6.41,6.41,237497,0
+JPC.US,D,20230717,000000,6.42,6.46,6.4,6.42,392025,0
+JPC.US,D,20230718,000000,6.4,6.48,6.4,6.47,308962,0
+JPC.US,D,20230719,000000,6.46,6.5,6.46,6.49,298513,0
+JPC.US,D,20230720,000000,6.47,6.5,6.45,6.45,309677,0
+JPC.US,D,20230721,000000,6.45,6.5,6.44,6.49,847152,0
+JPC.US,D,20230724,000000,6.48,6.5154,6.46,6.49,346193,0
+JPC.US,D,20230725,000000,6.49,6.52,6.48,6.48,441449,0
+JPC.US,D,20230726,000000,6.5,6.51,6.47,6.48,328528,0
+JPC.US,D,20230727,000000,6.52,6.53,6.45,6.45,443149,0
+JPC.US,D,20230728,000000,6.5,6.56,6.4968,6.54,239613,0
+JPC.US,D,20230731,000000,6.55,6.61,6.52,6.6,295847,0
+JPC.US,D,20230801,000000,6.59,6.63,6.56,6.6,419988,0
+JPC.US,D,20230802,000000,6.54,6.645,6.54,6.6,357081,0
+JPC.US,D,20230803,000000,6.54,6.58,6.54,6.55,303434,0
+JPC.US,D,20230804,000000,6.54,6.5899,6.525,6.56,452853,0
+JPC.US,D,20230807,000000,6.57,6.62,6.56,6.6,225205,0
+JPC.US,D,20230808,000000,6.59,6.6114,6.57,6.6,364522,0
+JPC.US,D,20230809,000000,6.59,6.645,6.57,6.62,369708,0
+JPC.US,D,20230810,000000,6.65,6.66,6.6,6.6,286930,0
+JPC.US,D,20230811,000000,6.58,6.628,6.56,6.58,2107428,0
+JPC.US,D,20230814,000000,6.52,6.55,6.51,6.54,286668,0
+JPC.US,D,20230815,000000,6.5,6.5375,6.45,6.45,341499,0
+JPC.US,D,20230816,000000,6.43,6.47,6.3501,6.36,336569,0
+JPC.US,D,20230817,000000,6.4,6.41,6.355,6.4,439346,0
+JPC.US,D,20230818,000000,6.4,6.43,6.39,6.4,419160,0
+JPC.US,D,20230821,000000,6.39,6.43,6.37,6.37,418945,0
+JPC.US,D,20230822,000000,6.41,6.455,6.4,6.4,447026,0
+JPC.US,D,20230823,000000,6.43,6.49,6.43,6.48,375620,0
+JPC.US,D,20230824,000000,6.5,6.51,6.42,6.42,436459,0
+JPC.US,D,20230825,000000,6.44,6.48,6.42,6.45,306137,0
+JPC.US,D,20230828,000000,6.48,6.52,6.465,6.48,327332,0
+JPC.US,D,20230829,000000,6.47,6.55,6.445,6.51,360849,0
+JPC.US,D,20230830,000000,6.49,6.55,6.4801,6.54,366402,0
+JPC.US,D,20230831,000000,6.58,6.58,6.51,6.52,279449,0
+JPC.US,D,20230901,000000,6.56,6.5895,6.51,6.52,249648,0
+JPC.US,D,20230905,000000,6.5,6.54,6.46,6.54,318157,0
+JPC.US,D,20230906,000000,6.55,6.55,6.435,6.45,242102,0
+JPC.US,D,20230907,000000,6.43,6.475,6.4211,6.46,135356,0
+JPC.US,D,20230908,000000,6.47,6.4977,6.45,6.48,137780,0
+JPC.US,D,20230911,000000,6.49,6.5,6.42,6.43,225760,0
+JPC.US,D,20230912,000000,6.41,6.43,6.35,6.36,355374,0
+JPC.US,D,20230913,000000,6.39,6.43,6.36,6.42,309181,0
+JPC.US,D,20230914,000000,6.39,6.4,6.355,6.36,270306,0
+JPC.US,D,20230915,000000,6.36,6.36,6.32,6.34,301855,0
+JPC.US,D,20230918,000000,6.32,6.36,6.31,6.33,334099,0
+JPC.US,D,20230919,000000,6.34,6.36,6.32,6.34,238943,0
+JPC.US,D,20230920,000000,6.37,6.39,6.34,6.34,253088,0
+JPC.US,D,20230921,000000,6.32,6.34,6.28,6.29,308300,0
+JPC.US,D,20230922,000000,6.31,6.35,6.28,6.32,311892,0
+JPC.US,D,20230925,000000,6.3,6.345,6.3,6.31,318809,0
+JPC.US,D,20230926,000000,6.31,6.33,6.26,6.26,467223,0
+JPC.US,D,20230927,000000,6.29,6.32,6.24,6.28,483769,0
+JPC.US,D,20230928,000000,6.28,6.37,6.28,6.37,439488,0
+JPC.US,D,20230929,000000,6.37,6.42,6.33,6.33,380501,0
+JPC.US,D,20231002,000000,6.35,6.38,6.271,6.29,430188,0
+JPC.US,D,20231003,000000,6.26,6.28,6.12,6.16,358206,0
+JPC.US,D,20231004,000000,6.14,6.2,6.14,6.2,312494,0
+JPC.US,D,20231005,000000,6.18,6.23,6.135,6.15,261705,0
+JPC.US,D,20231006,000000,6.1,6.121,6.05,6.07,375895,0
+JPC.US,D,20231009,000000,6.12,6.21,6.09,6.21,474550,0
+JPC.US,D,20231010,000000,6.25,6.26,6.22,6.26,369609,0
+JPC.US,D,20231011,000000,6.28,6.31,6.24,6.27,401382,0
+JPC.US,D,20231012,000000,6.22,6.23,6.15,6.17,438120,0
+JPC.US,D,20231013,000000,6.23,6.251,6.12,6.13,366851,0
+JPC.US,D,20231016,000000,6.19,6.19,6.04,6.08,745209,0
+JPC.US,D,20231017,000000,6.05,6.05,6,6.05,598126,0
+JPC.US,D,20231018,000000,6.07,6.07,6.03,6.06,345980,0
+JPC.US,D,20231019,000000,6.08,6.08,5.97,5.99,305417,0
+JPC.US,D,20231020,000000,6,6.01,5.95,5.99,479214,0
+JPC.US,D,20231023,000000,5.96,6,5.94,5.96,676368,0
+JPC.US,D,20231024,000000,5.98,6.035,5.97,6.02,367138,0
+JPC.US,D,20231025,000000,6.02,6.02,5.965,6,303133,0
+JPC.US,D,20231026,000000,6.02,6.055,5.968,6.03,725850,0
+JPC.US,D,20231027,000000,6.03,6.03,5.985,6,206083,0
+JPC.US,D,20231030,000000,6.03,6.1,6.01,6.08,271660,0
+JPC.US,D,20231031,000000,6.11,6.11,6.0386,6.06,707987,0
+JPC.US,D,20231101,000000,6.1,6.17,6.08,6.17,383109,0
+JPC.US,D,20231102,000000,6.17,6.32,6.17,6.31,609288,0
+JPC.US,D,20231103,000000,6.38,6.43,6.34,6.36,591192,0
+JPC.US,D,20231106,000000,6.36,6.36,6.26,6.28,415500,0
+JPC.US,D,20231107,000000,6.3,6.3298,6.23,6.25,685082,0
+JPC.US,D,20231108,000000,6.25,6.25,6.19,6.24,1459376,0
+JPC.US,D,20231109,000000,6.24,6.25,6.13,6.16,940369,0
+JPC.US,D,20231110,000000,6.17,6.24,6.1616,6.19,902606,0
+JPC.US,D,20231113,000000,6.2,6.25,6.17,6.23,644582,0
+JPC.US,D,20231114,000000,6.3,6.42,6.3,6.35,1248594,0
+JPC.US,D,20231115,000000,6.35,6.4,6.33,6.36,860109,0
+JPC.US,D,20231116,000000,6.36,6.42,6.36,6.38,668324,0
+JPC.US,D,20231117,000000,6.38,6.43,6.38,6.4,505329,0
+JPC.US,D,20231120,000000,6.4,6.44,6.37,6.41,735984,0
+JPC.US,D,20231121,000000,6.42,6.4986,6.41,6.46,1013796,0
+JPC.US,D,20231122,000000,6.49,6.5,6.42,6.44,588761,0
+JPC.US,D,20231124,000000,6.46,6.5,6.46,6.49,246670,0
+JPC.US,D,20231127,000000,6.49,6.49,6.39,6.43,1002738,0
+JPC.US,D,20231128,000000,6.41,6.46,6.39,6.41,879013,0
+JPC.US,D,20231129,000000,6.41,6.49,6.385,6.39,1295924,0
+JPC.US,D,20231130,000000,6.4,6.45,6.39,6.43,1092948,0
+JPC.US,D,20231201,000000,6.42,6.51,6.4,6.5,974434,0
+JPC.US,D,20231204,000000,6.5,6.54,6.46,6.48,1221467,0
+JPC.US,D,20231205,000000,6.51,6.61,6.49,6.61,1494036,0
+JPC.US,D,20231206,000000,6.63,6.6391,6.57,6.61,1354346,0
+JPC.US,D,20231207,000000,6.65,6.6886,6.6203,6.68,1491413,0
+JPC.US,D,20231208,000000,6.66,6.67,6.61,6.63,959128,0
+JPC.US,D,20231211,000000,6.63,6.65,6.56,6.61,1155246,0
+JPC.US,D,20231212,000000,6.59,6.65,6.55,6.64,1102135,0
+JPC.US,D,20231213,000000,6.64,6.73,6.59,6.71,1080642,0
+JPC.US,D,20231214,000000,6.72,6.89,6.71,6.76,1306298,0
+JPC.US,D,20231215,000000,6.78,6.82,6.74,6.74,937709,0
+JPC.US,D,20231218,000000,6.73,6.76,6.69,6.73,1435621,0
+JPC.US,D,20231219,000000,6.72,6.76,6.68,6.7,1516027,0
+JPC.US,D,20231220,000000,6.69,6.73,6.62,6.65,1472126,0
+JPC.US,D,20231221,000000,6.69,6.695,6.65,6.68,857302,0
+JPC.US,D,20231222,000000,6.72,6.75,6.68,6.71,969079,0
+JPC.US,D,20231226,000000,6.74,6.75,6.6888,6.71,1294412,0
+JPC.US,D,20231227,000000,6.71,6.75,6.67,6.72,1921599,0
+JPC.US,D,20231228,000000,6.7,6.74,6.68,6.71,1410057,0
+JPC.US,D,20231229,000000,6.74,6.76,6.6636,6.76,1636677,0
+JPC.US,D,20240102,000000,6.76,6.83,6.73,6.83,1110882,0
+JPC.US,D,20240103,000000,6.82,6.86,6.77,6.86,871544,0
+JPC.US,D,20240104,000000,6.82,6.86,6.8,6.84,792837,0
+JPC.US,D,20240105,000000,6.84,6.89,6.81,6.84,1064190,0
+JPC.US,D,20240108,000000,6.86,6.92,6.85,6.9,868060,0
+JPC.US,D,20240109,000000,6.88,6.97,6.88,6.97,1048214,0
+JPC.US,D,20240110,000000,6.97,6.99,6.92,6.98,1110332,0
+JPC.US,D,20240111,000000,6.94,6.94,6.88,6.93,1106032,0
+JPC.US,D,20240112,000000,6.95,6.975,6.89,6.93,609532,0
+JPC.US,D,20240116,000000,6.9,6.915,6.87,6.88,692699,0
+JPC.US,D,20240117,000000,6.87,6.88,6.8,6.83,603835,0
+JPC.US,D,20240118,000000,6.87,6.87,6.8,6.84,510555,0
+JPC.US,D,20240119,000000,7.05,7.06,6.92,6.99,4400639,0
+JPC.US,D,20240122,000000,7.09,7.11,7.02,7.09,2389204,0
+JPC.US,D,20240123,000000,7.1,7.15,7.075,7.14,1733621,0
+JPC.US,D,20240124,000000,7.15,7.1688,7.07,7.1,1403443,0
+JPC.US,D,20240125,000000,7.14,7.15,7.11,7.15,1053132,0
+JPC.US,D,20240126,000000,7.15,7.22,7.125,7.21,1191719,0
+JPC.US,D,20240129,000000,7.21,7.3,7.21,7.29,1015245,0
+JPC.US,D,20240130,000000,7.3,7.3399,7.23,7.29,1004692,0
+JPC.US,D,20240131,000000,7.31,7.32,7.25,7.27,1110452,0
+JPC.US,D,20240201,000000,7.33,7.36,7.24,7.3,1291019,0
+JPC.US,D,20240202,000000,7.27,7.29,7.2,7.22,871065,0
+JPC.US,D,20240205,000000,7.2,7.22,7.17,7.19,756218,0
+JPC.US,D,20240206,000000,7.2,7.25,7.17,7.24,741325,0
+JPC.US,D,20240207,000000,7.24,7.26,7.15,7.16,949918,0
+JPC.US,D,20240208,000000,7.16,7.1699,7.065,7.08,1397703,0
+JPC.US,D,20240209,000000,7.08,7.13,7.07,7.11,761993,0
+JPC.US,D,20240212,000000,7.15,7.19,7.1,7.19,899043,0
+JPC.US,D,20240213,000000,7.12,7.14,7.02,7.06,1192624,0
+JPC.US,D,20240214,000000,7.03,7.055,6.99,7.04,889961,0
+JPC.US,D,20240215,000000,7.02,7.04,6.975,7.03,1198003,0
+JPC.US,D,20240216,000000,6.98,7.06,6.97,7.02,1072916,0
+JPC.US,D,20240220,000000,7,7.06,6.98,7.05,1004799,0
+JPC.US,D,20240221,000000,7.05,7.08,7.045,7.05,414186,0
+JPC.US,D,20240222,000000,7.07,7.08,7.04,7.05,806380,0
+JPC.US,D,20240223,000000,7.08,7.15,7.07,7.13,639354,0
+JPC.US,D,20240226,000000,7.16,7.16,7.06,7.15,844902,0
+JPC.US,D,20240227,000000,7.13,7.17,7.12,7.13,732471,0
+JPC.US,D,20240228,000000,7.14,7.16,7.11,7.15,742866,0
+JPC.US,D,20240229,000000,7.15,7.16,7.105,7.15,705685,0
+JPC.US,D,20240301,000000,7.15,7.18,7.13,7.15,1124595,0
+JPC.US,D,20240304,000000,7.11,7.18,7.09,7.17,1028388,0
+JPC.US,D,20240305,000000,7.17,7.195,7.145,7.16,600944,0
+JPC.US,D,20240306,000000,7.19,7.19,7.12,7.14,553924,0
+JPC.US,D,20240307,000000,7.14,7.18,7.1397,7.18,729166,0
+JPC.US,D,20240308,000000,7.2,7.21,7.165,7.21,544514,0
+JPC.US,D,20240311,000000,7.18,7.21,7.17,7.18,701030,0
+JPC.US,D,20240312,000000,7.19,7.1906,7.15,7.16,586206,0
+JPC.US,D,20240313,000000,7.18,7.26,7.17,7.22,823203,0
+JPC.US,D,20240314,000000,7.18,7.2,7.105,7.12,646625,0
+JPC.US,D,20240315,000000,7.13,7.1488,7.101,7.11,494586,0
+JPC.US,D,20240318,000000,7.17,7.17,7.09,7.1,729151,0
+JPC.US,D,20240319,000000,7.11,7.17,7.11,7.17,376096,0
+JPC.US,D,20240320,000000,7.16,7.22,7.13,7.22,820492,0
+JPC.US,D,20240321,000000,7.25,7.25,7.195,7.21,753747,0
+JPC.US,D,20240322,000000,7.24,7.24,7.17,7.19,603548,0
+JPC.US,D,20240325,000000,7.22,7.24,7.11,7.12,1223749,0
+JPC.US,D,20240326,000000,7.16,7.2,7.11,7.14,1139783,0
+JPC.US,D,20240327,000000,7.14,7.22,7.08,7.13,1618843,0
+JPC.US,D,20240328,000000,7.13,7.2,7.1,7.19,957885,0
+JPC.US,D,20240401,000000,7.19,7.19,7.13,7.16,1101126,0
+JPC.US,D,20240402,000000,7.14,7.17,7.11,7.17,687542,0
+JPC.US,D,20240403,000000,7.15,7.18,7.13,7.16,556829,0
+JPC.US,D,20240404,000000,7.16,7.18,7.13,7.13,591706,0
+JPC.US,D,20240405,000000,7.11,7.16,7.11,7.12,454681,0
+JPC.US,D,20240408,000000,7.15,7.18,7.11,7.14,516113,0
+JPC.US,D,20240409,000000,7.17,7.18,7.13,7.13,528149,0
+JPC.US,D,20240410,000000,7.1,7.125,7.04,7.05,1033547,0
+JPC.US,D,20240411,000000,7.09,7.09,7,7.03,817190,0
+JPC.US,D,20240412,000000,6.97,6.99,6.91,6.91,582966,0
+JPC.US,D,20240415,000000,6.94,6.94,6.79,6.8,1013093,0
+JPC.US,D,20240416,000000,6.78,6.86,6.72,6.82,1018490,0
+JPC.US,D,20240417,000000,6.85,6.88,6.8,6.88,647233,0
+JPC.US,D,20240418,000000,6.89,6.9,6.86,6.86,511675,0
+JPC.US,D,20240419,000000,6.88,6.92,6.85,6.85,521419,0
+JPC.US,D,20240422,000000,6.88,6.91,6.88,6.9,506452,0
+JPC.US,D,20240423,000000,6.93,7.015,6.92,6.98,685680,0
+JPC.US,D,20240424,000000,6.99,7.03,6.94,7.03,887672,0
+JPC.US,D,20240425,000000,6.96,6.98,6.92,6.97,625063,0
+JPC.US,D,20240426,000000,6.99,7.01,6.97,7.01,428406,0
+JPC.US,D,20240429,000000,7.02,7.06,7,7.04,462896,0
+JPC.US,D,20240430,000000,7.04,7.08,7.025,7.04,819187,0
+JPC.US,D,20240501,000000,7.07,7.122,7.05,7.11,740449,0
+JPC.US,D,20240502,000000,7.12,7.16,7.1001,7.15,627285,0
+JPC.US,D,20240503,000000,7.19,7.23,7.16,7.19,806567,0
+JPC.US,D,20240506,000000,7.23,7.23,7.17,7.2,575082,0
+JPC.US,D,20240507,000000,7.22,7.25,7.17,7.2,539546,0
+JPC.US,D,20240508,000000,7.2,7.25,7.19,7.22,699185,0
+JPC.US,D,20240509,000000,7.18,7.23,7.17,7.21,610773,0
+JPC.US,D,20240510,000000,7.2,7.21,7.16,7.17,522463,0
+JPC.US,D,20240513,000000,7.21,7.21,7.16,7.18,493999,0
+JPC.US,D,20240514,000000,7.13,7.1799,7.12,7.16,578322,0
+JPC.US,D,20240515,000000,7.21,7.21,7.17,7.2,487853,0
+JPC.US,D,20240516,000000,7.2,7.21,7.16,7.19,712317,0
+JPC.US,D,20240517,000000,7.21,7.22,7.16,7.16,776156,0
+JPC.US,D,20240520,000000,7.19,7.23,7.17,7.19,655841,0
+JPC.US,D,20240521,000000,7.21,7.23,7.18,7.23,511541,0
+JPC.US,D,20240522,000000,7.23,7.25,7.21,7.24,540623,0
+JPC.US,D,20240523,000000,7.24,7.24,7.115,7.14,674173,0
+JPC.US,D,20240524,000000,7.18,7.22,7.1611,7.22,411370,0
+JPC.US,D,20240528,000000,7.22,7.22,7.18,7.18,465462,0
+JPC.US,D,20240529,000000,7.16,7.17,7.08,7.13,582285,0
+JPC.US,D,20240530,000000,7.14,7.15,7.1,7.15,676601,0
+JPC.US,D,20240531,000000,7.15,7.2,7.145,7.17,789356,0
+JPC.US,D,20240603,000000,7.23,7.23,7.15,7.19,886506,0
+JPC.US,D,20240604,000000,7.33,7.37,7.26,7.26,1241805,0
+JPC.US,D,20240605,000000,7.32,7.35,7.26,7.32,1941276,0
+JPC.US,D,20240606,000000,7.34,7.375,7.29,7.36,1099524,0
+JPC.US,D,20240607,000000,7.34,7.38,7.32,7.38,724346,0
+JPC.US,D,20240610,000000,7.39,7.43,7.38,7.39,978968,0
+JPC.US,D,20240611,000000,7.42,7.44,7.39,7.41,658851,0
+JPC.US,D,20240612,000000,7.47,7.55,7.45,7.51,797764,0
+JPC.US,D,20240613,000000,7.52,7.54,7.47,7.52,522513,0
+JPC.US,D,20240614,000000,7.45,7.48,7.39,7.43,627557,0
+JPC.US,D,20240617,000000,7.41,7.43,7.35,7.36,566150,0
+JPC.US,D,20240618,000000,7.36,7.39,7.275,7.32,1467582,0
+JPC.US,D,20240620,000000,7.29,7.32,7.245,7.31,898204,0
+JPC.US,D,20240621,000000,7.34,7.36,7.28,7.33,708978,0
+JPC.US,D,20240624,000000,7.4,7.45,7.395,7.42,1422492,0
+JPC.US,D,20240625,000000,7.45,7.48,7.41,7.44,1153111,0
+JPC.US,D,20240626,000000,7.44,7.5,7.43,7.47,1195781,0
+JPC.US,D,20240627,000000,7.5,7.5099,7.45,7.46,871888,0
+JPC.US,D,20240628,000000,7.5,7.52,7.47,7.47,1075346,0
+JPC.US,D,20240701,000000,7.51,7.55,7.44,7.45,1530131,0
+JPC.US,D,20240702,000000,7.47,7.53,7.44,7.46,1313177,0
+JPC.US,D,20240703,000000,7.49,7.52,7.465,7.48,543926,0
+JPC.US,D,20240705,000000,7.51,7.54,7.45,7.48,1239956,0
+JPC.US,D,20240708,000000,7.5,7.54,7.46,7.52,866103,0
+JPC.US,D,20240709,000000,7.55,7.57,7.49,7.52,1252634,0
+JPC.US,D,20240710,000000,7.55,7.57,7.51,7.56,1986449,0
+JPC.US,D,20240711,000000,7.59,7.68,7.58,7.68,966334,0
+JPC.US,D,20240712,000000,7.73,7.8,7.71,7.8,1281410,0
+JPC.US,D,20240715,000000,7.74,7.74,7.595,7.65,1976488,0
+JPC.US,D,20240716,000000,7.68,7.68,7.52,7.56,2053308,0
+JPC.US,D,20240717,000000,7.53,7.56,7.51,7.54,941172,0
+JPC.US,D,20240718,000000,7.58,7.58,7.5,7.53,1064945,0
+JPC.US,D,20240719,000000,7.51,7.56,7.47,7.53,2259006,0
+JPC.US,D,20240722,000000,7.55,7.58,7.54,7.57,912479,0
+JPC.US,D,20240723,000000,7.59,7.593,7.55,7.59,1051796,0
+JPC.US,D,20240724,000000,7.58,7.59,7.53,7.56,964094,0
+JPC.US,D,20240725,000000,7.59,7.61,7.58,7.58,862027,0
+JPC.US,D,20240726,000000,7.62,7.6388,7.59,7.59,725622,0
+JPC.US,D,20240729,000000,7.62,7.636,7.61,7.62,845014,0
+JPC.US,D,20240730,000000,7.65,7.67,7.64,7.65,877981,0
+JPC.US,D,20240731,000000,7.69,7.69,7.67,7.68,964858,0
+JPC.US,D,20240801,000000,7.72,7.74,7.7,7.72,852480,0
+JPC.US,D,20240802,000000,7.74,7.75,7.65,7.69,990884,0
+JPC.US,D,20240805,000000,7.56,7.59,7.43,7.46,1967515,0
+JPC.US,D,20240806,000000,7.49,7.55,7.41,7.51,1328930,0
+JPC.US,D,20240807,000000,7.57,7.59,7.52,7.54,1103259,0
+JPC.US,D,20240808,000000,7.55,7.57,7.5,7.53,1028966,0
+JPC.US,D,20240809,000000,7.58,7.61,7.54,7.61,781373,0
+JPC.US,D,20240812,000000,7.65,7.655,7.58,7.63,1308017,0
+JPC.US,D,20240813,000000,7.67,7.75,7.66,7.72,1940036,0
+JPC.US,D,20240814,000000,7.75,7.76,7.71,7.73,1454627,0
+JPC.US,D,20240815,000000,7.69,7.71,7.67,7.69,1200025,0
+JPC.US,D,20240816,000000,7.7,7.75,7.7,7.72,1086970,0
+JPC.US,D,20240819,000000,7.76,7.77,7.74,7.75,1319497,0
+JPC.US,D,20240820,000000,7.77,7.79,7.74,7.79,1563033,0
+JPC.US,D,20240821,000000,7.79,7.79,7.76,7.79,1054184,0
+JPC.US,D,20240822,000000,7.79,7.8052,7.72,7.75,1143902,0
+JPC.US,D,20240823,000000,7.79,7.85,7.78,7.84,1278435,0
+JPC.US,D,20240826,000000,7.87,7.88,7.82,7.85,1158901,0
+JPC.US,D,20240827,000000,7.85,7.86,7.84,7.85,757202,0
+JPC.US,D,20240828,000000,7.87,7.87,7.81,7.85,697797,0
+JPC.US,D,20240829,000000,7.85,7.87,7.83,7.87,701797,0
+JPC.US,D,20240830,000000,7.88,7.915,7.85,7.86,952203,0
+JPC.US,D,20240903,000000,7.9,7.935,7.82,7.84,1709186,0
+JPC.US,D,20240904,000000,7.83,7.8758,7.825,7.86,986654,0
+JPC.US,D,20240905,000000,7.87,7.89,7.83,7.85,1017235,0
+JPC.US,D,20240906,000000,7.85,7.87,7.81,7.83,1002592,0
+JPC.US,D,20240909,000000,7.83,7.89,7.83,7.87,915286,0
+JPC.US,D,20240910,000000,7.89,7.91,7.88,7.89,1047411,0
+JPC.US,D,20240911,000000,7.91,7.92,7.86,7.92,932181,0
+JPC.US,D,20240912,000000,7.94,7.97,7.9,7.97,1127889,0
+JPC.US,D,20240913,000000,7.93,7.99,7.93,7.99,941038,0
+JPC.US,D,20240916,000000,7.99,8,7.97,8,1012050,0
+JPC.US,D,20240917,000000,8.01,8.03,7.98,8.02,1046917,0
+JPC.US,D,20240918,000000,8.03,8.08,8.02,8.08,734153,0
+JPC.US,D,20240919,000000,8.15,8.16,8.09,8.11,1096350,0
+JPC.US,D,20240920,000000,8.12,8.17,8.11,8.17,823205,0
+JPC.US,D,20240923,000000,8.19,8.23,8.18,8.23,950310,0
+JPC.US,D,20240924,000000,8.24,8.24,8.2,8.23,952862,0
+JPC.US,D,20240925,000000,8.23,8.23,8.13,8.15,885645,0
+JPC.US,D,20240926,000000,8.16,8.18,8.01,8.01,1604611,0
+JPC.US,D,20240927,000000,8.06,8.06,8.01,8.06,1061398,0
+JPC.US,D,20240930,000000,8.07,8.13,8.04,8.07,2852981,0
+JPC.US,D,20241001,000000,8.13,8.135,8.02,8.06,1466827,0
+JPC.US,D,20241002,000000,8.05,8.08,8.03,8.06,921152,0
+JPC.US,D,20241003,000000,8.06,8.07,8,8.03,703914,0
+JPC.US,D,20241004,000000,8.04,8.05,7.97,7.99,1241645,0
+JPC.US,D,20241007,000000,8,8.02,7.91,7.93,1325974,0
+JPC.US,D,20241008,000000,7.97,8.1,7.95,8.1,1363881,0
+JPC.US,D,20241009,000000,8.12,8.13,8.09,8.13,904897,0
+JPC.US,D,20241010,000000,8.13,8.15,8.09,8.13,696823,0
+JPC.US,D,20241011,000000,8.13,8.14,8.08,8.12,641486,0
+JPC.US,D,20241014,000000,8.12,8.13,8.085,8.11,706544,0
+JPC.US,D,20241015,000000,8.07,8.11,8.02,8.08,873008,0
+JPC.US,D,20241016,000000,8.1,8.1,8.07,8.1,907820,0
+JPC.US,D,20241017,000000,8.1,8.11,8.04,8.06,849537,0
+JPC.US,D,20241018,000000,8.09,8.1,8.02,8.04,758055,0
+JPC.US,D,20241021,000000,8.05,8.06,8.01,8.04,909841,0
+JPC.US,D,20241022,000000,8.08,8.1,8.05,8.1,977575,0
+JPC.US,D,20241023,000000,8.09,8.1,7.95,8.04,996027,0
+JPC.US,D,20241024,000000,8.05,8.08,8.02,8.06,952878,0
+JPC.US,D,20241025,000000,8.09,8.11,8.05,8.06,580263,0
+JPC.US,D,20241028,000000,8.06,8.09,8,8.03,802710,0
+JPC.US,D,20241029,000000,8.01,8.01,7.95,7.97,909870,0
+JPC.US,D,20241030,000000,8,8.02,7.97,8.01,513388,0
+JPC.US,D,20241031,000000,8.02,8.045,7.98,8.04,951278,0
+JPC.US,D,20241101,000000,8.08,8.12,8.05,8.08,1004528,0
+JPC.US,D,20241104,000000,8.075,8.09,8,8.01,649125,0
+JPC.US,D,20241105,000000,8.02,8.05,7.97,8.01,1030874,0
+JPC.US,D,20241106,000000,8,8.02,7.96,8.02,954960,0
+JPC.US,D,20241107,000000,8.05,8.1,8.02,8.1,737082,0
+JPC.US,D,20241108,000000,8.11,8.15,8.09,8.15,773566,0
+JPC.US,D,20241111,000000,8.12,8.15,8.1,8.12,1020168,0
+JPC.US,D,20241112,000000,8.125,8.13,8.03,8.06,941000,0
+JPC.US,D,20241113,000000,8.0852,8.125,8.0701,8.1,1217387,0
+JPC.US,D,20241114,000000,8.11,8.11,8.06,8.08,948899,0
+JPC.US,D,20241115,000000,8.0199,8.07,7.99,8.06,831709,0
+JPC.US,D,20241118,000000,8.07,8.105,8.04,8.05,1630581,0
+JPC.US,D,20241119,000000,8.05,8.06,8.02,8.03,1054336,0
+JPC.US,D,20241120,000000,8.04,8.05,8.01,8.04,912881,0
+JPC.US,D,20241121,000000,8.05,8.08,8.005,8.08,1260893,0
+JPC.US,D,20241122,000000,8.06,8.09,8.03,8.05,769122,0
+JPC.US,D,20241125,000000,8.07,8.08,8.05,8.07,874634,0
+JPC.US,D,20241126,000000,8.07,8.07,8.0005,8.02,869961,0
+JPC.US,D,20241127,000000,8.045,8.06,8.02,8.03,597375,0
+JPC.US,D,20241129,000000,8.0535,8.08,8.05,8.08,538083,0
+JPC.US,D,20241202,000000,8.1,8.12,8.0833,8.12,1327865,0
+JPC.US,D,20241203,000000,8.12,8.12,8.09,8.12,671749,0
+JPC.US,D,20241204,000000,8.1263,8.13,8.055,8.09,1115992,0
+JPC.US,D,20241205,000000,8.11,8.13,8.07,8.07,666879,0
+JPC.US,D,20241206,000000,8.09,8.13,8.08,8.11,1036367,0
+JPC.US,D,20241209,000000,8.135,8.15,8.12,8.14,892905,0
+JPC.US,D,20241210,000000,8.155,8.17,8.15,8.16,966527,0
+JPC.US,D,20241211,000000,8.16,8.165,8.13,8.14,1042858,0
+JPC.US,D,20241212,000000,8.12,8.14,8.09,8.1,1060532,0
+JPC.US,D,20241213,000000,8.05,8.08,8.04,8.07,1032709,0
+JPC.US,D,20241216,000000,8.075,8.11,8.03,8.08,1183508,0
+JPC.US,D,20241217,000000,8.07,8.0752,7.98,7.98,1206820,0
+JPC.US,D,20241218,000000,8.01,8.02,7.87,7.89,1544486,0
+JPC.US,D,20241219,000000,7.87,7.87,7.79,7.83,1887060,0
+JPC.US,D,20241220,000000,7.85,7.96,7.8328,7.9,1340549,0
+JPC.US,D,20241223,000000,7.9364,7.95,7.9,7.95,1265783,0
+JPC.US,D,20241224,000000,7.98,7.98,7.95,7.97,592519,0
+JPC.US,D,20241226,000000,7.955,7.96,7.89,7.94,1190537,0
+JPC.US,D,20241227,000000,7.93,7.94,7.83,7.85,906629,0
+JPC.US,D,20241230,000000,7.85,7.915,7.8,7.9,1809659,0
+JPC.US,D,20241231,000000,7.95,7.97,7.85,7.86,1603411,0
+JPC.US,D,20250102,000000,7.9165,8,7.91,8,938755,0
+JPC.US,D,20250103,000000,8.01,8.03,7.985,8.03,717110,0
+JPC.US,D,20250106,000000,8.03,8.04,7.98,8.03,1163972,0
+JPC.US,D,20250107,000000,8.02,8.03,7.945,7.97,788789,0
+JPC.US,D,20250108,000000,7.97,8,7.93,8,1063626,0
+JPC.US,D,20250110,000000,7.96,7.97,7.89,7.96,1274741,0
+JPC.US,D,20250113,000000,7.92,7.95,7.87,7.9,967115,0
+JPC.US,D,20250114,000000,7.93,7.95,7.9,7.95,914052,0
+JPC.US,D,20250115,000000,7.92,7.95,7.91,7.92,1331384,0
+JPC.US,D,20250116,000000,7.93,7.94,7.89,7.91,755745,0
+JPC.US,D,20250117,000000,7.93,7.93,7.9,7.9,627862,0
+JPC.US,D,20250121,000000,7.935,7.99,7.89,7.93,1819760,0
+JPC.US,D,20250122,000000,7.925,7.94,7.89,7.94,976816,0
+JPC.US,D,20250123,000000,7.91,7.96,7.91,7.96,668432,0
+JPC.US,D,20250124,000000,7.96,7.98,7.93,7.98,644790,0
+JPC.US,D,20250127,000000,7.95,8.01,7.95,7.98,1235137,0
+JPC.US,D,20250128,000000,7.9812,8,7.91,7.98,1320593,0
+JPC.US,D,20250129,000000,7.964,7.98,7.88,7.9,1331917,0
+JPC.US,D,20250130,000000,7.91,7.96,7.9,7.94,878691,0
+JPC.US,D,20250131,000000,7.96,7.975,7.9209,7.96,982183,0
+JPC.US,D,20250203,000000,7.94,8.01,7.93,8,1551887,0
+JPC.US,D,20250204,000000,8.01,8.016702,7.99,8,970451,0
+JPC.US,D,20250205,000000,8.01,8.04,8.01,8.04,740679,0
+JPC.US,D,20250206,000000,8.045,8.06,8.04,8.06,826556,0
+JPC.US,D,20250207,000000,8.0551,8.06,8.04,8.06,563081,0
+JPC.US,D,20250210,000000,8.06,8.08,8.055,8.07,947887,0
+JPC.US,D,20250211,000000,8.06,8.08,7.97,7.99,1129599,0
+JPC.US,D,20250212,000000,7.96,8.02,7.95,8.02,878402,0
+JPC.US,D,20250213,000000,8.03,8.06,8.02,8.05,785242,0
+JPC.US,D,20250214,000000,8,8.05,8,8.04,904857,0
+JPC.US,D,20250218,000000,8.03,8.04,7.97,8.01,1252705,0
+JPC.US,D,20250219,000000,8.02,8.03,8.01,8.03,775375,0
+JPC.US,D,20250220,000000,8.02,8.04,7.97,7.98,757882,0
+JPC.US,D,20250221,000000,7.99,8,7.98,8,594181,0
+JPC.US,D,20250224,000000,8.02,8.02,7.97,7.99,693203,0
+JPC.US,D,20250225,000000,8,8.02,7.97,8,784460,0
+JPC.US,D,20250226,000000,7.995,8.01,7.97,7.98,788740,0
+JPC.US,D,20250227,000000,7.99,8,7.96,7.96,620229,0
+JPC.US,D,20250228,000000,7.98,8.01,7.98,8,743757,0
+JPC.US,D,20250303,000000,8.0295,8.05,7.99,8.01,1220303,0
+JPC.US,D,20250304,000000,7.985,8.01,7.95,7.97,1206823,0
+JPC.US,D,20250305,000000,7.9687,8,7.96,7.98,794527,0
+JPC.US,D,20250306,000000,7.96,7.97,7.92,7.95,875126,0
+JPC.US,D,20250307,000000,7.965,8,7.95,8,742533,0
+JPC.US,D,20250310,000000,7.98,8.05,7.97,8.03,2043427,0
+JPC.US,D,20250311,000000,8.0162,8.02,7.97,7.99,901327,0
+JPC.US,D,20250312,000000,8,8.03,7.99,8.03,797059,0
+JPC.US,D,20250313,000000,8.01,8.03,7.98,8,755821,0
+JPC.US,D,20250314,000000,7.945,7.98,7.93,7.98,641877,0
+JPC.US,D,20250317,000000,7.97,7.98,7.94,7.98,702079,0
+JPC.US,D,20250318,000000,7.98,7.99,7.9401,7.96,756044,0
+JPC.US,D,20250319,000000,7.95,7.97,7.94,7.97,747135,0
+JPC.US,D,20250320,000000,7.9605,7.97,7.95,7.96,430716,0
+JPC.US,D,20250321,000000,7.96,7.97,7.95,7.97,800575,0
+JPC.US,D,20250324,000000,7.9624,7.97,7.93,7.96,1230635,0
+JPC.US,D,20250325,000000,7.99,7.99,7.93,7.95,668453,0
+JPC.US,D,20250326,000000,7.96,7.97,7.9,7.92,787731,0
+JPC.US,D,20250327,000000,7.9384,7.9384,7.87,7.89,814053,0
+JPC.US,D,20250328,000000,7.9,7.92,7.88,7.92,717257,0
+JPC.US,D,20250331,000000,7.92,7.96,7.9,7.96,1121274,0
+JPC.US,D,20250401,000000,7.96,7.97,7.92,7.94,1258455,0
+JPC.US,D,20250402,000000,7.94,7.95,7.91,7.93,711309,0
+JPC.US,D,20250403,000000,7.87,7.8788,7.775,7.78,1435676,0
+JPC.US,D,20250404,000000,7.71,7.74,7.22,7.29,4770749,0
+JPC.US,D,20250407,000000,7.06,7.21,6.79,7.05,4483034,0
+JPC.US,D,20250408,000000,7.25,7.36,7.08,7.13,2250051,0
+JPC.US,D,20250409,000000,7.05,7.485,6.92,7.47,3365446,0
+JPC.US,D,20250410,000000,7.4,7.43,7.09,7.14,1790114,0
+JPC.US,D,20250411,000000,7.14,7.24,7.067,7.15,1224861,0
+JPC.US,D,20250414,000000,7.2,7.29,7.19,7.23,1059349,0
+JPC.US,D,20250415,000000,7.2,7.48,7.2,7.41,1705959,0
+JPC.US,D,20250416,000000,7.39,7.39,7.26,7.3,1127969,0
+JPC.US,D,20250417,000000,7.35,7.41,7.33,7.36,932361,0
+JPC.US,D,20250421,000000,7.35,7.3999,7.31,7.31,1034943,0
+JPC.US,D,20250422,000000,7.35,7.485,7.34,7.48,833024,0
+JPC.US,D,20250423,000000,7.54,7.74,7.54,7.56,1247543,0
+JPC.US,D,20250424,000000,7.624,7.66,7.56,7.66,755818,0
+JPC.US,D,20250425,000000,7.66,7.72,7.64,7.71,530488,0
+JPC.US,D,20250428,000000,7.71,7.78,7.7,7.75,580701,0
+JPC.US,D,20250429,000000,7.7421,7.76,7.72,7.73,442017,0
+JPC.US,D,20250430,000000,7.71,7.75,7.67,7.75,919299,0
+JPC.US,D,20250501,000000,7.795,7.8,7.76,7.78,853741,0
+JPC.US,D,20250502,000000,7.79,7.8,7.77,7.8,551962,0
+JPC.US,D,20250505,000000,7.79,7.8,7.77,7.79,646803,0
+JPC.US,D,20250506,000000,7.79,7.8,7.75,7.78,558986,0
+JPC.US,D,20250507,000000,7.8,7.83,7.7802,7.82,709180,0
+JPC.US,D,20250508,000000,7.8101,7.85,7.8101,7.83,554125,0
+JPC.US,D,20250509,000000,7.855,7.87,7.83,7.84,726530,0
+JPC.US,D,20250512,000000,7.93,7.93,7.875,7.93,1259967,0
+JPC.US,D,20250513,000000,7.9101,7.94,7.89,7.93,928808,0
+JPC.US,D,20250514,000000,7.94,7.96,7.9,7.95,1018696,0
+JPC.US,D,20250515,000000,7.89,7.91,7.88,7.89,713586,0
+JPC.US,D,20250516,000000,7.9042,7.925,7.88,7.89,668443,0
+JPC.US,D,20250519,000000,7.85,7.88,7.84,7.87,629653,0
+JPC.US,D,20250520,000000,7.87,7.89,7.84,7.88,625528,0
+JPC.US,D,20250521,000000,7.83,7.87,7.77,7.79,704672,0
+JPC.US,D,20250522,000000,7.8,7.83,7.76,7.77,789000,0
+JPC.US,D,20250523,000000,7.77,7.8,7.76,7.8,436136,0
+JPC.US,D,20250527,000000,7.84,7.85,7.82,7.85,718025,0
+JPC.US,D,20250528,000000,7.92,7.92,7.8,7.85,610368,0
+JPC.US,D,20250529,000000,7.84,7.87,7.825,7.86,555442,0
+JPC.US,D,20250530,000000,7.855,7.89,7.85,7.89,596715,0
+JPC.US,D,20250602,000000,7.875,7.9,7.8601,7.9,886074,0
+JPC.US,D,20250603,000000,7.9,7.92,7.86,7.89,1100621,0
+JPC.US,D,20250604,000000,7.9,7.92,7.88,7.92,706880,0
+JPC.US,D,20250605,000000,7.92,7.95,7.91,7.93,728458,0
+JPC.US,D,20250606,000000,7.94,7.95,7.92,7.94,602969,0
+JPC.US,D,20250609,000000,7.94,7.96,7.94,7.96,798055,0
+JPC.US,D,20250610,000000,7.96,7.97,7.95,7.95,607925,0
+JPC.US,D,20250611,000000,7.97,7.99,7.96,7.97,943559,0
+JPC.US,D,20250612,000000,7.99,7.99,7.97,7.97,825326,0
+JPC.US,D,20250613,000000,7.9,7.9398,7.88,7.89,672046,0
+JPC.US,D,20250616,000000,7.9,7.91,7.89,7.89,405080,0
+JPC.US,D,20250617,000000,7.98,7.98,7.88,7.9,517654,0
+JPC.US,D,20250618,000000,7.91,7.92,7.89,7.91,573158,0
+JPC.US,D,20250620,000000,7.93,7.94,7.89,7.93,699466,0
+JPC.US,D,20250623,000000,7.92,7.93,7.92,7.92,555331,0
+JPC.US,D,20250624,000000,7.94,7.95,7.93,7.95,900719,0
+JPC.US,D,20250625,000000,7.945,8,7.93,7.96,1418567,0
+JPC.US,D,20250626,000000,7.97,7.99,7.96,7.97,832139,0
+JPC.US,D,20250627,000000,7.98,8.01,7.97,8,994147,0
+JPC.US,D,20250630,000000,8.01,8.05,8.0011,8.02,1130195,0
+JPC.US,D,20250701,000000,8.07,8.09,8.05,8.09,1281415,0
+JPC.US,D,20250702,000000,8.0874,8.12,8.08,8.12,761485,0
+JPC.US,D,20250703,000000,8.12,8.13,8.11,8.12,561247,0
+JPC.US,D,20250707,000000,8.12,8.12,8.1,8.1,860349,0
+JPC.US,D,20250708,000000,8.12,8.13,8.1037,8.13,795811,0
+JPC.US,D,20250709,000000,8.14,8.16,8.13,8.16,1156972,0
+JPC.US,D,20250710,000000,8.17,8.18,8.16,8.17,960056,0
+JPC.US,D,20250711,000000,8.17,8.17,8.12,8.14,771724,0
+JPC.US,D,20250714,000000,8.14,8.14,8.1213,8.14,558089,0
+JPC.US,D,20250715,000000,8.1,8.1,8.06,8.08,580257,0
+JPC.US,D,20250716,000000,8.08,8.09,8.03,8.06,1075312,0
+JPC.US,D,20250717,000000,8.0479,8.06,8.04,8.05,577577,0
+JPC.US,D,20250718,000000,8.05,8.05,8.01,8.03,669579,0
+JPC.US,D,20250721,000000,8.0247,8.03,7.97,7.98,678715,0
+JPC.US,D,20250722,000000,7.9846,8.01,7.98,8.01,601514,0
+JPC.US,D,20250723,000000,8.02,8.03,8.01,8.03,628059,0
+JPC.US,D,20250724,000000,8.04,8.04,8.02,8.02,603005,0
+JPC.US,D,20250725,000000,8.025,8.065,8.02,8.05,753570,0
+JPC.US,D,20250728,000000,8.063,8.09,8.06,8.09,722686,0
+JPC.US,D,20250729,000000,8.08,8.09,8.05,8.06,485597,0
+JPC.US,D,20250730,000000,8.06,8.07,8.03,8.06,462123,0
+JPC.US,D,20250731,000000,8.06,8.07,8.05,8.07,666973,0
+JPC.US,D,20250801,000000,8.09,8.09,8.05,8.05,952147,0
+JPC.US,D,20250804,000000,8.06,8.08,8.06,8.06,516469,0
+JPC.US,D,20250805,000000,8.07,8.07,8.05,8.07,579061,0
+JPC.US,D,20250806,000000,8.08,8.08,8.06,8.08,552456,0
+JPC.US,D,20250807,000000,8.1,8.1099,8.06,8.08,774490,0
+JPC.US,D,20250808,000000,8.085,8.09,8.07,8.07,440834,0
+JPC.US,D,20250811,000000,8.07,8.08,8.05,8.06,835720,0
+JPC.US,D,20250812,000000,8.1,8.13,8.06,8.07,854626,0
+JPC.US,D,20250813,000000,8.08,8.12,8.07,8.1,1010366,0
+JPC.US,D,20250814,000000,8.11,8.12,8.1,8.1,528633,0
+JPC.US,D,20250815,000000,8.06,8.09,8.03,8.03,669234,0
+JPC.US,D,20250818,000000,8.04,8.06,8.03,8.03,1424750,0
+JPC.US,D,20250819,000000,8.04,8.065,8.03,8.04,839528,0
+JPC.US,D,20250820,000000,8.06,8.08,8.04,8.07,831655,0
+JPC.US,D,20250821,000000,8.065,8.08,8.05,8.08,960633,0
+JPC.US,D,20250822,000000,8.0702,8.09,8.06,8.07,991913,0
+JPC.US,D,20250825,000000,8.07,8.1,8.06,8.08,878984,0
+JPC.US,D,20250826,000000,8.09,8.09,8.06,8.06,788006,0
+JPC.US,D,20250827,000000,8.08,8.09,8.08,8.08,715696,0
+JPC.US,D,20250828,000000,8.09,8.09,8.07,8.07,612737,0
+JPC.US,D,20250829,000000,8.0699,8.08,8.06,8.08,937691,0
+JPC.US,D,20250902,000000,8.067,8.11,8.06,8.1,1454954,0
+JPC.US,D,20250903,000000,8.1,8.11,8.09,8.11,1063477,0
+JPC.US,D,20250904,000000,8.1,8.13,8.09,8.13,839529,0
+JPC.US,D,20250905,000000,8.14,8.15,8.11,8.15,956307,0
+JPC.US,D,20250908,000000,8.145,8.17,8.14,8.17,1118702,0
+JPC.US,D,20250909,000000,8.17,8.22,8.16,8.22,1306678,0
+JPC.US,D,20250910,000000,8.205,8.24,8.205,8.22,1179249,0
+JPC.US,D,20250911,000000,8.23,8.28,8.22,8.25,1395634,0
+JPC.US,D,20250912,000000,8.25,8.265,8.24,8.26,789889,0
+JPC.US,D,20250915,000000,8.22,8.26,8.2101,8.26,952164,0
+JPC.US,D,20250916,000000,8.259,8.27,8.25,8.27,888579,0
+JPC.US,D,20250917,000000,8.2662,8.27,8.24,8.26,716162,0
+JPC.US,D,20250918,000000,8.2599,8.29,8.25,8.29,893590,0
+JPC.US,D,20250919,000000,8.2801,8.29,8.26,8.26,632646,0
+JPC.US,D,20250922,000000,8.26,8.26,8.22,8.22,823673,0
+JPC.US,D,20250923,000000,8.2294,8.23,8.15,8.15,1030128,0
+JPC.US,D,20250924,000000,8.1765,8.19,8.16,8.18,786550,0
+JPC.US,D,20250925,000000,8.185,8.19,8.06,8.07,1453089,0
+JPC.US,D,20250926,000000,8.07,8.0888,8.02,8.02,1225832,0
+JPC.US,D,20250929,000000,8.05,8.09,8.02,8.09,909957,0
+JPC.US,D,20250930,000000,8.09,8.2,8.09,8.2,1625108,0
+JPC.US,D,20251001,000000,8.209,8.23,8.195,8.23,1033872,0
+JPC.US,D,20251002,000000,8.23,8.23,8.18,8.18,752510,0
+JPC.US,D,20251003,000000,8.19,8.2,8.15,8.15,1038264,0
+JPC.US,D,20251006,000000,8.1426,8.16,8.09,8.16,782137,0
+JPC.US,D,20251007,000000,8.1858,8.21,8.18,8.19,1302163,0
+JPC.US,D,20251008,000000,8.2,8.21,8.19,8.2,947705,0
+JPC.US,D,20251009,000000,8.2,8.22,8.19,8.21,1279759,0
+JPC.US,D,20251010,000000,8.225,8.24,8.13,8.15,1026260,0
+JPC.US,D,20251013,000000,8.11,8.18,8.11,8.13,972312,0
+JPC.US,D,20251014,000000,8.1395,8.16,8.105,8.16,1276534,0
+JPC.US,D,20251015,000000,8.1368,8.16,8.1,8.15,1033847,0
+JPC.US,D,20251016,000000,8.1535,8.16,8.11,8.13,1296059,0
+JPC.US,D,20251017,000000,8.16,8.16,8.06,8.11,1894576,0
+JPC.US,D,20251020,000000,8.1391,8.14,8.11,8.14,1136401,0
+JPC.US,D,20251021,000000,8.13,8.16,8.13,8.15,704235,0
+JPC.US,D,20251022,000000,8.16,8.16,8.07,8.07,2359394,0
+JPC.US,D,20251023,000000,8.085,8.11,8.07,8.1,1214838,0
+JPC.US,D,20251024,000000,8.1547,8.1547,8.07,8.08,766704,0
+JPC.US,D,20251027,000000,8.12,8.14,8.11,8.14,834211,0
+JPC.US,D,20251028,000000,8.15,8.17,8.14,8.15,819470,0
+JPC.US,D,20251029,000000,8.1797,8.18,8.1,8.1,1165251,0
+JPC.US,D,20251030,000000,8.055,8.135,8.03,8.12,1007928,0
+JPC.US,D,20251031,000000,8.135,8.185,8.1301,8.16,1096762,0
+JPC.US,D,20251103,000000,8.19,8.19,8.145,8.16,1227065,0
+JPC.US,D,20251104,000000,8.14,8.15,8.12,8.12,975177,0
+JPC.US,D,20251105,000000,8.1379,8.16,8.1266,8.13,685760,0
+JPC.US,D,20251106,000000,8.15,8.16,8.08,8.1,1463063,0
+JPC.US,D,20251107,000000,8.1,8.145,8.07,8.12,948316,0
+JPC.US,D,20251110,000000,8.145,8.15,8.12,8.15,871705,0
+JPC.US,D,20251111,000000,8.145,8.17,8.14,8.17,801210,0
+JPC.US,D,20251112,000000,8.15,8.17,8.14,8.14,968159,0
+JPC.US,D,20251113,000000,8.17,8.17,8.11,8.11,890348,0
+JPC.US,D,20251114,000000,8,8.08,7.99,8.08,1252021,0
+JPC.US,D,20251117,000000,8.09,8.09,8,8.02,1554816,0
+JPC.US,D,20251118,000000,8.02,8.0499,8,8.04,913448,0
+JPC.US,D,20251119,000000,8.02,8.03,7.96,7.96,1792088,0
+JPC.US,D,20251120,000000,7.9954,8.01,7.84,7.88,1897210,0
+JPC.US,D,20251121,000000,7.94,7.955,7.865,7.92,1053698,0
+JPC.US,D,20251124,000000,7.94,7.98,7.93,7.97,1159748,0
+JPC.US,D,20251125,000000,7.99,8.11,7.97,8.11,1490714,0
+JPC.US,D,20251126,000000,8.09,8.16,8.09,8.16,691670,0
+JPC.US,D,20251128,000000,8.15,8.21,8.15,8.21,897771,0
+JPC.US,D,20251201,000000,8.1885,8.22,8.17,8.18,1512269,0
+JPC.US,D,20251202,000000,8.165,8.17,8.13,8.14,914167,0
+JPC.US,D,20251203,000000,8.15,8.29,8.13,8.29,2143711,0
+JPC.US,D,20251204,000000,8.255,8.28,8.225,8.27,1825100,0
+JPC.US,D,20251205,000000,8.25,8.27,8.23,8.24,1090474,0
+JPC.US,D,20251208,000000,8.23,8.24,8.17,8.2,1135297,0
+JPC.US,D,20251209,000000,8.19,8.19,8.13,8.13,1154218,0
+JPC.US,D,20251210,000000,8.14,8.16,8.12,8.16,1212630,0
+JPC.US,D,20251211,000000,8.16,8.16,8.11,8.16,1146650,0
+JPC.US,D,20251212,000000,8.165,8.17,8.13,8.16,828136,0
+JPC.US,D,20251215,000000,8.12,8.13,8.06,8.1,989402,0
+JPC.US,D,20251216,000000,8.085,8.1,8.03,8.05,1108324,0
+JPC.US,D,20251217,000000,8.07,8.07,8.03,8.05,776487,0
+JPC.US,D,20251218,000000,8.06,8.09,8.04,8.05,724283,0
+JPC.US,D,20251219,000000,8.09,8.09,8.07,8.09,805568,0
+JPC.US,D,20251222,000000,8.09,8.1,8.06,8.06,723312,0
+JPC.US,D,20251223,000000,8.065,8.07,8.045,8.05,959798,0
+JPC.US,D,20251224,000000,8.07,8.09,8.06,8.09,419593,0
+JPC.US,D,20251226,000000,8.09,8.1,8.09,8.1,582006,0
+JPC.US,D,20251229,000000,8.085,8.11,8.07,8.08,711424,0
+JPC.US,D,20251230,000000,8.09,8.12,8.09,8.12,1011202,0
+JPC.US,D,20251231,000000,8.15,8.16,8.09,8.11,1345751,0
+JPC.US,D,20260102,000000,8.14,8.15,8.06,8.09,1231531,0
+JPC.US,D,20260105,000000,8.11,8.12,8.0729,8.11,1071651,0
+JPC.US,D,20260106,000000,8.1,8.16,8.1,8.16,953259,0
+JPC.US,D,20260107,000000,8.153,8.16,8.14,8.14,799050,0
+JPC.US,D,20260108,000000,8.15,8.17,8.14,8.15,810862,0
+JPC.US,D,20260109,000000,8.16,8.18,8.15,8.16,730929,0
+JPC.US,D,20260112,000000,8.16,8.18,8.14,8.17,734492,0
+JPC.US,D,20260113,000000,8.17,8.19,8.16,8.17,1119159,0
+JPC.US,D,20260114,000000,8.16,8.18,8.14,8.16,1124573,0
+JPC.US,D,20260115,000000,8.12,8.12,8.06,8.06,1205420,0
+JPC.US,D,20260116,000000,8.065,8.07,8.02,8.03,2076475,0
+JPC.US,D,20260120,000000,8,8.07,7.98,8.07,1538577,0
+JPC.US,D,20260121,000000,8.08,8.14,8.08,8.14,1429494,0
+JPC.US,D,20260122,000000,8.14,8.14,8.11,8.12,1239265,0
+JPC.US,D,20260123,000000,8.1,8.15,8.09,8.14,637487,0
+JPC.US,D,20260126,000000,8.14,8.15,8.13,8.14,888584,0
+JPC.US,D,20260127,000000,8.135,8.15,8.13,8.15,922608,0
+JPC.US,D,20260128,000000,8.15,8.15,8.12,8.14,605070,0
+JPC.US,D,20260129,000000,8.135,8.15,8.11,8.14,825491,0
+JPC.US,D,20260130,000000,8.13,8.17,8.13,8.16,993093,0
+JPC.US,D,20260202,000000,8.1692,8.21,8.15,8.19,1383611,0
+JPC.US,D,20260203,000000,8.19,8.21,8.17,8.21,1158165,0
+JPC.US,D,20260204,000000,8.23,8.24,8.21,8.24,1183396,0
+JPC.US,D,20260205,000000,8.24,8.26,8.1801,8.26,1500300,0
+JPC.US,D,20260206,000000,8.25,8.28,8.23,8.27,1144262,0
+JPC.US,D,20260209,000000,8.27,8.27,8.25,8.25,797351,0
+JPC.US,D,20260210,000000,8.25,8.27,8.23,8.26,933111,0
+JPC.US,D,20260211,000000,8.28,8.29,8.27,8.29,790581,0
+JPC.US,D,20260212,000000,8.29,8.3,8.25,8.27,840742,0
+JPC.US,D,20260213,000000,8.225,8.25,8.19,8.25,880551,0
+JPC.US,D,20260217,000000,8.25,8.25,8.19,8.24,1095330,0
+JPC.US,D,20260218,000000,8.22,8.2299,8.17,8.19,1201125,0
diff --git a/daily/us/nyse stocks/1/jrs.us.txt b/daily/us/nyse stocks/1/jrs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9bafad2c2a6dd53ee98a490bcbccbd7539c98177
--- /dev/null
+++ b/daily/us/nyse stocks/1/jrs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JRS.US,D,20050225,000000,7.21701,7.37532,7.20145,7.29882,106090.72409719,0
+JRS.US,D,20050228,000000,7.36991,7.39547,7.31571,7.33558,108518.88329042,0
+JRS.US,D,20050301,000000,7.38064,7.38064,7.34463,7.35853,187079.74951473,0
+JRS.US,D,20050302,000000,7.36077,7.38605,7.3409,7.36077,114999.33464717,0
+JRS.US,D,20050303,000000,7.39295,7.4451,7.34855,7.40172,160085.9091238,0
+JRS.US,D,20050304,000000,7.40936,7.46459,7.39071,7.4451,81790.907570531,0
+JRS.US,D,20050307,000000,7.48306,7.51981,7.4451,7.4755,87469.476774295,0
+JRS.US,D,20050308,000000,7.56095,7.56813,7.40936,7.41935,176276.85318353,0
+JRS.US,D,20050309,000000,7.42579,7.42579,7.33558,7.33558,200845.75048612,0
+JRS.US,D,20050310,000000,7.40936,7.40936,7.24249,7.30732,151989.90107645,0
+JRS.US,D,20050311,000000,7.26003,7.28521,7.13092,7.14948,154677.49273093,0
+JRS.US,D,20050314,000000,7.16824,7.17887,7.07458,7.12412,168990.23153392,0
+JRS.US,D,20050315,000000,7.16824,7.24939,7.10714,7.14948,103661.492869,0
+JRS.US,D,20050316,000000,7.12412,7.31571,7.04305,7.04603,151711.17198583,0
+JRS.US,D,20050317,000000,7.09455,7.09455,7.05649,7.05649,102854.25054118,0
+JRS.US,D,20050318,000000,7.08195,7.08195,6.98745,7.03493,179519.75894933,0
+JRS.US,D,20050321,000000,7.07458,7.07458,6.8854,6.90201,175206.96228956,0
+JRS.US,D,20050322,000000,6.8854,6.93027,6.69484,6.69484,319898.4493318,0
+JRS.US,D,20050323,000000,6.69773,6.69773,6.40511,6.5497,784222.52103478,0
+JRS.US,D,20050324,000000,6.59334,6.70239,6.59334,6.70239,237560.80392967,0
+JRS.US,D,20050328,000000,6.70239,6.73822,6.48616,6.55361,254568.63863191,0
+JRS.US,D,20050329,000000,6.53737,6.58281,6.50735,6.52161,181407.61252075,0
+JRS.US,D,20050330,000000,6.52451,6.61219,6.48217,6.61219,222985.41656053,0
+JRS.US,D,20050331,000000,6.62273,6.77917,6.62273,6.69773,203545.13452522,0
+JRS.US,D,20050401,000000,6.76023,6.80127,6.72684,6.76023,170069.77074257,0
+JRS.US,D,20050404,000000,6.72907,6.80127,6.69484,6.70798,186813.88484368,0
+JRS.US,D,20050405,000000,6.68653,6.80127,6.67114,6.75584,119857.79710355,0
+JRS.US,D,20050406,000000,6.77917,6.85211,6.76023,6.78569,151441.01917493,0
+JRS.US,D,20050407,000000,6.76023,6.87813,6.76023,6.8729,85849.631943846,0
+JRS.US,D,20050408,000000,6.88961,6.9245,6.80537,6.8231,148474.69842982,0
+JRS.US,D,20050411,000000,6.85211,6.8854,6.80127,6.83877,151989.90107645,0
+JRS.US,D,20050412,000000,6.83877,6.92803,6.79362,6.90622,103661.492869,0
+JRS.US,D,20050413,000000,6.93298,6.93298,6.80892,6.84576,123639.93645618,0
+JRS.US,D,20050414,000000,6.90201,6.90201,6.77497,6.81489,113106.12090093,0
+JRS.US,D,20050415,000000,6.83523,6.87534,6.72684,6.83094,139024.71022308,0
+JRS.US,D,20050418,000000,6.91134,6.91134,6.77917,6.8231,139573.59212459,0
+JRS.US,D,20050419,000000,6.84576,6.91134,6.81489,6.88961,89628.555191583,0
+JRS.US,D,20050420,000000,6.92803,6.92803,6.8729,6.88252,137675.01820352,0
+JRS.US,D,20050421,000000,6.90622,6.92011,6.819,6.88252,81522.898829558,0
+JRS.US,D,20050422,000000,6.87813,6.94175,6.87534,6.92803,101768.27912276,0
+JRS.US,D,20050425,000000,6.93027,7.03493,6.86424,7.00108,144959.49578321,0
+JRS.US,D,20050426,000000,7.03493,7.13092,7.0092,7.09455,125257.6372167,0
+JRS.US,D,20050427,000000,7.09455,7.2217,7.07458,7.21945,140649.91522834,0
+JRS.US,D,20050428,000000,7.2217,7.29436,7.16395,7.17887,131192.42277684,0
+JRS.US,D,20050429,000000,7.2217,7.25313,7.16824,7.18642,164674.21876927,0
+JRS.US,D,20050502,000000,7.26003,7.26003,7.16097,7.17505,121479.78600393,0
+JRS.US,D,20050503,000000,7.2217,7.29062,7.16824,7.20518,73700.259698,0
+JRS.US,D,20050504,000000,7.18642,7.27831,7.18642,7.20518,147391.94311629,0
+JRS.US,D,20050505,000000,7.2217,7.31571,7.19016,7.29062,150912.50593773,0
+JRS.US,D,20050506,000000,7.31571,7.40936,7.29436,7.39071,259969.55078002,0
+JRS.US,D,20050509,000000,7.40172,7.50264,7.39547,7.48856,235410.30179211,0
+JRS.US,D,20050510,000000,7.53762,7.57205,7.48856,7.55301,226758.97963345,0
+JRS.US,D,20050511,000000,7.50264,7.51598,7.45992,7.48016,152522.7024535,0
+JRS.US,D,20050512,000000,7.50264,7.50264,7.41404,7.41637,117160.55713439,0
+JRS.US,D,20050513,000000,7.43893,7.43893,7.36991,7.38064,98533.949636676,0
+JRS.US,D,20050516,000000,7.38064,7.40936,7.36991,7.38455,97996.860119765,0
+JRS.US,D,20050517,000000,7.38064,7.40172,7.33558,7.40172,141725.16629713,0
+JRS.US,D,20050518,000000,7.35303,7.43893,7.35303,7.41637,106090.72409719,0
+JRS.US,D,20050519,000000,7.41637,7.50264,7.39295,7.48856,135785.02056218,0
+JRS.US,D,20050520,000000,7.46776,7.48306,7.45992,7.47074,83419.328680692,0
+JRS.US,D,20050523,000000,7.51981,7.5283,7.48306,7.50498,150638.06498697,0
+JRS.US,D,20050524,000000,7.57522,7.57522,7.35303,7.36991,222707.75950488,0
+JRS.US,D,20050525,000000,7.36991,7.40936,7.22606,7.25704,230538.97491615,0
+JRS.US,D,20050526,000000,7.22606,7.27458,7.21319,7.24939,116890.40432349,0
+JRS.US,D,20050527,000000,7.24939,7.26003,7.2382,7.26003,51015.999861937,0
+JRS.US,D,20050531,000000,7.31114,7.3325,7.24641,7.32252,139573.59212459,0
+JRS.US,D,20050601,000000,7.39071,7.4227,7.32793,7.37532,104749.60835735,0
+JRS.US,D,20050602,000000,7.40936,7.4451,7.40545,7.4451,114456.88495544,0
+JRS.US,D,20050603,000000,7.48306,7.54154,7.44902,7.48016,126875.33797722,0
+JRS.US,D,20050606,000000,7.48016,7.50498,7.37532,7.41637,234593.41114961,0
+JRS.US,D,20050607,000000,7.45227,7.45992,7.39295,7.43203,124983.19626595,0
+JRS.US,D,20050608,000000,7.41637,7.48698,7.41637,7.46776,76124.130751372,0
+JRS.US,D,20050609,000000,7.47074,7.48306,7.43893,7.46459,90435.797519398,0
+JRS.US,D,20050610,000000,7.4755,7.4755,7.44902,7.47074,96105.79044345,0
+JRS.US,D,20050613,000000,7.42579,7.4451,7.39547,7.4227,85309.326322042,0
+JRS.US,D,20050614,000000,7.43501,7.43501,7.39295,7.41637,102580.88162539,0
+JRS.US,D,20050615,000000,7.4227,7.45227,7.41935,7.43501,99614.560880285,0
+JRS.US,D,20050616,000000,7.4451,7.4451,7.40172,7.42579,87469.476774295,0
+JRS.US,D,20050617,000000,7.43893,7.46776,7.41935,7.45676,138490.83681105,0
+JRS.US,D,20050620,000000,7.46459,7.48306,7.45676,7.48306,123103.91897423,0
+JRS.US,D,20050621,000000,7.48856,7.50498,7.4755,7.48306,158194.83944748,0
+JRS.US,D,20050622,000000,7.50264,7.50264,7.45227,7.48016,161699.32174446,0
+JRS.US,D,20050623,000000,7.48016,7.49798,7.45676,7.46776,93403.190299465,0
+JRS.US,D,20050624,000000,7.48856,7.48856,7.43203,7.44902,84233.003218289,0
+JRS.US,D,20050627,000000,7.50264,7.50264,7.41935,7.4451,117427.4938404,0
+JRS.US,D,20050628,000000,7.4451,7.46459,7.40545,7.40936,205971.14964853,0
+JRS.US,D,20050629,000000,7.42579,7.4451,7.40545,7.44201,173038.2355576,0
+JRS.US,D,20050630,000000,7.44201,7.50264,7.4227,7.50264,171959.76838393,0
+JRS.US,D,20050701,000000,7.50498,7.53053,7.48306,7.53053,89086.105499851,0
+JRS.US,D,20050705,000000,7.53053,7.55693,7.51981,7.54985,151441.01917493,0
+JRS.US,D,20050706,000000,7.55301,7.59425,7.55301,7.59425,131472.22390242,0
+JRS.US,D,20050707,000000,7.58548,7.59425,7.54154,7.59425,110684.39391748,0
+JRS.US,D,20050708,000000,7.59425,7.68725,7.56095,7.66421,212190.02447408,0
+JRS.US,D,20050711,000000,7.66748,7.74873,7.62922,7.74873,86925.955047599,0
+JRS.US,D,20050712,000000,7.75264,7.79667,7.73258,7.77055,136061.60558285,0
+JRS.US,D,20050713,000000,7.73884,7.73884,7.67064,7.71514,129040.8486043,0
+JRS.US,D,20050714,000000,7.85376,7.85376,7.53762,7.54985,252410.63224958,0
+JRS.US,D,20050715,000000,7.56095,7.5783,7.48698,7.55693,141459.30162608,0
+JRS.US,D,20050718,000000,7.58398,7.64686,7.54154,7.6254,133362.22154377,0
+JRS.US,D,20050719,000000,7.65153,7.65395,7.61411,7.62922,91788.705643836,0
+JRS.US,D,20050720,000000,7.65153,7.69919,7.61655,7.68958,81790.907570531,0
+JRS.US,D,20050721,000000,7.6936,7.70478,7.60376,7.65619,155493.31133845,0
+JRS.US,D,20050722,000000,7.65153,7.71514,7.63398,7.65395,113383.77795658,0
+JRS.US,D,20050725,000000,7.66421,7.69919,7.65153,7.67932,70450.921722428,0
+JRS.US,D,20050726,000000,7.72298,7.73884,7.68725,7.70478,112844.54436973,0
+JRS.US,D,20050727,000000,7.76001,7.77466,7.72792,7.76831,77197.237750232,0
+JRS.US,D,20050728,000000,7.77055,7.89367,7.77055,7.85376,128496.25484263,0
+JRS.US,D,20050729,000000,7.94461,7.94461,7.81616,7.85376,183028.52938615,0
+JRS.US,D,20050801,000000,7.88948,7.88948,7.81616,7.85376,156573.92258207,0
+JRS.US,D,20050802,000000,7.87166,7.88948,7.83324,7.84471,143343.93909261,0
+JRS.US,D,20050803,000000,7.81616,7.87895,7.80898,7.86514,137141.1447915,0
+JRS.US,D,20050804,000000,7.87166,7.87166,7.74873,7.77959,153878.82668283,0
+JRS.US,D,20050805,000000,7.81616,7.81616,7.4755,7.4755,383336.11832041,0
+JRS.US,D,20050808,000000,7.48306,7.48306,7.04305,7.05239,612795.55402791,0
+JRS.US,D,20050809,000000,7.05649,7.20816,7.04603,7.19314,469184.67822929,0
+JRS.US,D,20050810,000000,7.19771,7.33558,7.19771,7.24249,325566.29818592,0
+JRS.US,D,20050811,000000,7.20518,7.22606,7.15256,7.19314,220016.9517455,0
+JRS.US,D,20050812,000000,7.2217,7.2217,7.14948,7.21701,165216.668461,0
+JRS.US,D,20050815,000000,7.21701,7.26534,7.14948,7.26003,164674.21876927,0
+JRS.US,D,20050816,000000,7.27831,7.29062,7.21701,7.24641,160351.77379484,0
+JRS.US,D,20050817,000000,7.24249,7.25704,7.14948,7.18642,224871.12606203,0
+JRS.US,D,20050818,000000,7.16824,7.16824,7.04006,7.09455,200845.75048612,0
+JRS.US,D,20050819,000000,7.10714,7.10714,6.99315,7.04603,299378.62808784,0
+JRS.US,D,20050822,000000,7.04006,7.08195,7.02011,7.05649,178438.07567075,0
+JRS.US,D,20050823,000000,7.07458,7.11218,7.06889,7.10461,170069.77074257,0
+JRS.US,D,20050824,000000,7.12645,7.17505,7.10461,7.13092,143615.16393848,0
+JRS.US,D,20050825,000000,7.14585,7.19016,7.13456,7.19016,152254.69371252,0
+JRS.US,D,20050826,000000,7.2217,7.2217,7.16395,7.17887,166290.84749483,0
+JRS.US,D,20050829,000000,7.17887,7.19016,7.13764,7.19016,189232.39572223,0
+JRS.US,D,20050830,000000,7.19314,7.19771,7.15639,7.18642,132815.48371218,0
+JRS.US,D,20050831,000000,7.20518,7.29062,7.16824,7.27831,127693.30065468,0
+JRS.US,D,20050901,000000,7.30732,7.39071,7.27458,7.31879,184924.95923729,0
+JRS.US,D,20050902,000000,7.31571,7.37532,7.30573,7.36459,123103.91897423,0
+JRS.US,D,20050906,000000,7.36991,7.48306,7.36608,7.48306,199765.13924252,0
+JRS.US,D,20050907,000000,7.48306,7.51598,7.45676,7.50264,218400.32301995,0
+JRS.US,D,20050908,000000,7.50264,7.53762,7.48306,7.49798,178438.07567075,0
+JRS.US,D,20050909,000000,7.51981,7.56496,7.48306,7.55693,143882.1006445,0
+JRS.US,D,20050912,000000,7.59425,7.61411,7.54154,7.60376,188160.36075833,0
+JRS.US,D,20050913,000000,7.55693,7.55693,7.50498,7.51122,161699.32174446,0
+JRS.US,D,20050914,000000,7.51598,7.51981,7.48016,7.51122,89353.042205862,0
+JRS.US,D,20050915,000000,7.53762,7.54537,7.49798,7.51598,102854.25054118,0
+JRS.US,D,20050916,000000,7.50498,7.52429,7.50498,7.51598,84503.156029191,0
+JRS.US,D,20050919,000000,7.51981,7.53762,7.49342,7.49342,116618.10744265,0
+JRS.US,D,20050920,000000,7.53762,7.53762,7.38455,7.41404,176547.00599443,0
+JRS.US,D,20050921,000000,7.44201,7.44201,7.33558,7.33558,184377.14937075,0
+JRS.US,D,20050922,000000,7.36991,7.38455,7.26003,7.31571,155227.44666741,0
+JRS.US,D,20050923,000000,7.39071,7.40936,7.27214,7.40936,258346.48984468,0
+JRS.US,D,20050926,000000,7.4451,7.45992,7.38455,7.40936,130391.61265881,0
+JRS.US,D,20050927,000000,7.41404,7.42579,7.38605,7.40545,145231.79266403,0
+JRS.US,D,20050928,000000,7.4451,7.47074,7.38064,7.39295,115545.0004438,0
+JRS.US,D,20050929,000000,7.40936,7.44902,7.38605,7.4451,104473.02333666,0
+JRS.US,D,20050930,000000,7.46459,7.56813,7.46459,7.53762,118514.5372938,0
+JRS.US,D,20051003,000000,7.53762,7.62363,7.50264,7.61655,132009.31341933,0
+JRS.US,D,20051004,000000,7.59425,7.61411,7.53445,7.57522,105013.32895848,0
+JRS.US,D,20051005,000000,7.56095,7.56095,7.43203,7.44201,153336.3769911,0
+JRS.US,D,20051006,000000,7.4451,7.4451,7.37532,7.40545,136061.60558285,0
+JRS.US,D,20051007,000000,7.40936,7.41637,7.33558,7.38455,139573.59212459,0
+JRS.US,D,20051010,000000,7.40172,7.40545,7.33792,7.34855,112299.95060808,0
+JRS.US,D,20051011,000000,7.40172,7.40172,7.33792,7.36077,129582.22626107,0
+JRS.US,D,20051012,000000,7.35303,7.35303,7.04305,7.13092,208942.83056844,0
+JRS.US,D,20051013,000000,7.09455,7.11218,7.02244,7.07169,200035.29205343,0
+JRS.US,D,20051014,000000,7.12412,7.19771,7.11218,7.15256,214346.95882145,0
+JRS.US,D,20051017,000000,7.18642,7.27214,7.18642,7.2382,137407.00946255,0
+JRS.US,D,20051018,000000,7.18642,7.2217,7.16097,7.16097,156309.12994598,0
+JRS.US,D,20051019,000000,7.13092,7.17505,7.06078,7.1715,177623.32909819,0
+JRS.US,D,20051020,000000,7.18642,7.18642,7.05649,7.08643,113383.77795658,0
+JRS.US,D,20051021,000000,7.08643,7.14948,7.08643,7.14212,82333.357262264,0
+JRS.US,D,20051024,000000,7.13092,7.27214,7.13092,7.27214,153064.08011027,0
+JRS.US,D,20051025,000000,7.2217,7.32252,7.2217,7.32252,138215.32382533,0
+JRS.US,D,20051026,000000,7.32252,7.34463,7.27831,7.27831,98804.10244758,0
+JRS.US,D,20051027,000000,7.33558,7.33558,7.2382,7.26003,109331.48579305,0
+JRS.US,D,20051028,000000,7.31571,7.36991,7.30274,7.35303,113913.36322875,0
+JRS.US,D,20051031,000000,7.40172,7.41404,7.35303,7.38064,157652.38975575,0
+JRS.US,D,20051101,000000,7.40936,7.40936,7.26842,7.31571,146590.0609633,0
+JRS.US,D,20051102,000000,7.26003,7.31571,7.26003,7.30573,141999.60724788,0
+JRS.US,D,20051103,000000,7.29882,7.33558,7.29882,7.30573,104749.60835735,0
+JRS.US,D,20051104,000000,7.31114,7.31114,7.20145,7.25704,159816.82834785,0
+JRS.US,D,20051107,000000,7.26003,7.29436,7.23447,7.28521,120123.66177461,0
+JRS.US,D,20051108,000000,7.31571,7.31571,7.24939,7.26842,112028.72576222,0
+JRS.US,D,20051109,000000,7.31571,7.3325,7.26842,7.31879,101768.27912276,0
+JRS.US,D,20051110,000000,7.23149,7.31571,7.2217,7.29062,158736.21710425,0
+JRS.US,D,20051111,000000,7.31571,7.31571,7.24939,7.27458,93670.127005476,0
+JRS.US,D,20051114,000000,7.27458,7.29436,7.22606,7.24939,113106.12090093,0
+JRS.US,D,20051115,000000,7.21319,7.22606,7.18642,7.21701,106090.72409719,0
+JRS.US,D,20051116,000000,7.24249,7.24249,7.06647,7.12029,212996.19476694,0
+JRS.US,D,20051117,000000,7.13092,7.19314,7.12645,7.16395,116618.10744265,0
+JRS.US,D,20051118,000000,7.13764,7.24939,7.13092,7.24249,195173.61349215,0
+JRS.US,D,20051121,000000,7.24249,7.27831,7.19771,7.27831,160085.9091238,0
+JRS.US,D,20051122,000000,7.31571,7.3325,7.21701,7.29882,120398.10272535,0
+JRS.US,D,20051123,000000,7.26003,7.39071,7.26003,7.35303,181142.81988466,0
+JRS.US,D,20051125,000000,7.36991,7.40936,7.35303,7.36459,48863.353654431,0
+JRS.US,D,20051128,000000,7.40936,7.40936,7.33558,7.36077,129842.7307573,0
+JRS.US,D,20051129,000000,7.34463,7.38605,7.34463,7.36991,86115.496614893,0
+JRS.US,D,20051130,000000,7.40936,7.41404,7.33558,7.39071,128766.40765355,0
+JRS.US,D,20051201,000000,7.40545,7.43893,7.38455,7.41404,82333.357262264,0
+JRS.US,D,20051202,000000,7.39547,7.4755,7.39071,7.41935,72076.126727696,0
+JRS.US,D,20051205,000000,7.46459,7.46459,7.34855,7.36608,129314.2175201,0
+JRS.US,D,20051206,000000,7.38455,7.39071,7.31879,7.33558,102042.72007351,0
+JRS.US,D,20051207,000000,7.35303,7.38605,7.26534,7.29062,120123.66177461,0
+JRS.US,D,20051208,000000,7.30573,7.36077,7.29882,7.3409,156573.92258207,0
+JRS.US,D,20051209,000000,7.35303,7.38605,7.3409,7.3409,72894.089405149,0
+JRS.US,D,20051212,000000,7.38605,7.40936,7.36991,7.36991,71813.478161541,0
+JRS.US,D,20051213,000000,7.36991,7.39071,7.31114,7.36991,117975.30370695,0
+JRS.US,D,20051214,000000,7.33558,7.36991,7.30732,7.31879,96105.79044345,0
+JRS.US,D,20051215,000000,7.31571,7.36991,7.28203,7.31879,124983.19626595,0
+JRS.US,D,20051216,000000,7.30573,7.36608,7.30573,7.30573,105285.6258393,0
+JRS.US,D,20051219,000000,7.33558,7.33558,7.20145,7.25704,164130.69704258,0
+JRS.US,D,20051220,000000,7.26003,7.26534,7.16824,7.18642,66411.493978463,0
+JRS.US,D,20051221,000000,7.20518,7.26534,7.14948,7.24249,73969.340473938,0
+JRS.US,D,20051222,000000,7.27831,7.31114,7.15256,7.31114,191665.91509027,0
+JRS.US,D,20051223,000000,7.36991,7.39071,7.29436,7.33558,136598.69509977,0
+JRS.US,D,20051227,000000,7.36991,7.36991,7.30732,7.35303,89086.105499851,0
+JRS.US,D,20051228,000000,7.36459,7.36991,7.31571,7.35303,59656.601670947,0
+JRS.US,D,20051229,000000,7.36608,7.36608,7.30274,7.33558,96645.02403029,0
+JRS.US,D,20051230,000000,7.36991,7.40545,7.30274,7.40545,91513.192658115,0
+JRS.US,D,20060103,000000,7.39071,7.49342,7.34855,7.48016,113913.36322875,0
+JRS.US,D,20060104,000000,7.49798,7.56813,7.48306,7.54985,135785.02056218,0
+JRS.US,D,20060105,000000,7.53445,7.64201,7.53445,7.61971,145508.37768473,0
+JRS.US,D,20060106,000000,7.64201,7.71122,7.61011,7.68334,149548.87746365,0
+JRS.US,D,20060109,000000,7.70478,7.77959,7.68334,7.77959,146590.0609633,0
+JRS.US,D,20060110,000000,7.75264,7.85376,7.74536,7.799,248894.357568,0
+JRS.US,D,20060111,000000,7.72298,7.74126,7.64201,7.64201,126340.39253024,0
+JRS.US,D,20060112,000000,7.62922,7.65619,7.58548,7.65153,147391.94311629,0
+JRS.US,D,20060113,000000,7.66011,7.66011,7.54154,7.57522,87193.963788573,0
+JRS.US,D,20060117,000000,7.56095,7.64201,7.55693,7.5783,124723.76380468,0
+JRS.US,D,20060118,000000,7.5783,7.62922,7.5783,7.6254,88822.384898733,0
+JRS.US,D,20060119,000000,7.62922,7.68334,7.60376,7.68334,90709.166435192,0
+JRS.US,D,20060120,000000,7.62922,7.67446,7.61411,7.65153,99076.39932841,0
+JRS.US,D,20060123,000000,7.65395,7.72792,7.61411,7.65395,110684.39391748,0
+JRS.US,D,20060124,000000,7.61655,7.74126,7.61655,7.68725,163323.45471476,0
+JRS.US,D,20060125,000000,7.71122,7.78854,7.70478,7.74126,142803.63347081,0
+JRS.US,D,20060126,000000,7.74126,7.76328,7.67932,7.68958,113656.07483741,0
+JRS.US,D,20060127,000000,7.71122,7.79023,7.68958,7.70478,116890.40432349,0
+JRS.US,D,20060130,000000,7.74873,7.75749,7.68725,7.74536,142537.76879976,0
+JRS.US,D,20060131,000000,7.75264,7.75749,7.71514,7.75749,105829.147566,0
+JRS.US,D,20060201,000000,7.76001,7.79256,7.74873,7.79256,119590.86039755,0
+JRS.US,D,20060202,000000,7.79256,7.79667,7.73258,7.79256,115272.70356297,0
+JRS.US,D,20060203,000000,7.77959,7.77959,7.7197,7.76831,106893.67828515,0
+JRS.US,D,20060206,000000,7.76831,7.78445,7.72298,7.72298,55075.796270216,0
+JRS.US,D,20060207,000000,7.73556,7.75264,7.70478,7.72298,74783.015011536,0
+JRS.US,D,20060208,000000,7.71122,7.73556,7.67064,7.67932,127151.92299791,0
+JRS.US,D,20060209,000000,7.72298,7.80898,7.68958,7.77959,135251.14715016,0
+JRS.US,D,20060210,000000,7.80394,7.82362,7.74536,7.77466,104473.02333666,0
+JRS.US,D,20060213,000000,7.70478,7.77466,7.70478,7.72298,90165.644708496,0
+JRS.US,D,20060214,000000,7.77959,7.79667,7.74126,7.77959,69374.598618674,0
+JRS.US,D,20060215,000000,7.81616,7.91084,7.79023,7.88948,137955.89136406,0
+JRS.US,D,20060216,000000,7.92623,7.97893,7.85376,7.94461,96377.015289316,0
+JRS.US,D,20060217,000000,8.03827,8.07661,7.98398,8.03827,173038.2355576,0
+JRS.US,D,20060221,000000,8.05729,8.0975,8.04909,8.06737,117694.43054641,0
+JRS.US,D,20060222,000000,8.11252,8.20486,8.07661,8.18527,188968.6751211,0
+JRS.US,D,20060223,000000,8.18527,8.29683,8.16727,8.27492,217853.58518836,0
+JRS.US,D,20060224,000000,8.27492,8.31689,8.19898,8.19898,207867.57949965,0
+JRS.US,D,20060227,000000,8.24069,8.26634,8.18527,8.18527,148749.13938058,0
+JRS.US,D,20060228,000000,8.31689,8.31689,8.12883,8.18527,217853.58518836,0
+JRS.US,D,20060301,000000,8.31689,8.31689,8.18947,8.24069,147933.32077305,0
+JRS.US,D,20060302,000000,8.26046,8.28732,8.23909,8.2544,93403.190299465,0
+JRS.US,D,20060303,000000,8.31689,8.34394,8.27492,8.30915,132815.48371218,0
+JRS.US,D,20060306,000000,8.31689,8.42827,8.3126,8.42827,116618.10744265,0
+JRS.US,D,20060307,000000,8.48135,8.50355,8.33443,8.34582,196263.87305043,0
+JRS.US,D,20060308,000000,8.38928,8.38928,8.2544,8.32212,142266.5439539,0
+JRS.US,D,20060309,000000,8.36399,8.44245,8.33443,8.42827,137141.1447915,0
+JRS.US,D,20060310,000000,8.46288,8.52659,8.41708,8.44599,128227.1740667,0
+JRS.US,D,20060313,000000,8.46288,8.47257,8.41708,8.45215,153607.60183696,0
+JRS.US,D,20060314,000000,8.46288,8.48135,8.42827,8.45578,152522.7024535,0
+JRS.US,D,20060315,000000,8.48135,8.53909,8.44599,8.52136,120942.69648702,0
+JRS.US,D,20060316,000000,8.53909,8.62714,8.53909,8.61548,177366.04070686,0
+JRS.US,D,20060317,000000,8.66688,8.69291,8.5776,8.5776,182493.58393917,0
+JRS.US,D,20060320,000000,8.64972,8.70261,8.45215,8.46288,200303.3007944,0
+JRS.US,D,20060321,000000,8.52136,8.52136,8.25953,8.26279,202735.74812748,0
+JRS.US,D,20060322,000000,8.27995,8.34582,8.25953,8.28993,149015.00405163,0
+JRS.US,D,20060323,000000,8.31689,8.3597,8.29683,8.33443,202464.52328161,0
+JRS.US,D,20060324,000000,8.34394,8.38928,8.30915,8.371,139297.0071039,0
+JRS.US,D,20060327,000000,8.38928,8.39451,8.30216,8.3126,195173.61349215,0
+JRS.US,D,20060328,000000,8.33443,8.4014,8.32734,8.35709,192471.01334817,0
+JRS.US,D,20060329,000000,8.38928,8.47884,8.371,8.44599,132280.5382652,0
+JRS.US,D,20060330,000000,8.48135,8.48135,8.37968,8.38667,168721.15075799,0
+JRS.US,D,20060331,000000,8.44599,8.45215,8.38667,8.40662,143343.93909261,0
+JRS.US,D,20060403,000000,8.44599,8.49478,8.37622,8.38667,116618.10744265,0
+JRS.US,D,20060404,000000,8.37968,8.38667,8.33443,8.371,137141.1447915,0
+JRS.US,D,20060405,000000,8.4014,8.45578,8.371,8.40662,89628.555191583,0
+JRS.US,D,20060406,000000,8.46288,8.46819,8.41185,8.42566,132009.31341933,0
+JRS.US,D,20060407,000000,8.46288,8.46288,8.30561,8.3126,184110.21266473,0
+JRS.US,D,20060410,000000,8.371,8.371,8.27147,8.30915,94216.864837063,0
+JRS.US,D,20060411,000000,8.27995,8.29683,8.22277,8.2279,174932.5213388,0
+JRS.US,D,20060412,000000,8.2279,8.26046,8.13304,8.15281,166026.05485875,0
+JRS.US,D,20060413,000000,8.16037,8.16727,8.07661,8.07913,164405.13799334,0
+JRS.US,D,20060417,000000,7.94461,7.98398,7.85376,7.88631,255114.30442853,0
+JRS.US,D,20060418,000000,7.85376,8.03071,7.82838,8.00403,173312.67650835,0
+JRS.US,D,20060419,000000,8.02316,8.13145,8.02316,8.1058,177623.32909819,0
+JRS.US,D,20060420,000000,8.13145,8.24069,8.13145,8.24069,111221.4834344,0
+JRS.US,D,20060421,000000,8.29683,8.51781,8.26046,8.31689,91513.192658115,0
+JRS.US,D,20060424,000000,8.29683,8.31689,8.16727,8.2322,113383.77795658,0
+JRS.US,D,20060425,000000,8.22277,8.24422,8.16475,8.21596,105553.63458028,0
+JRS.US,D,20060426,000000,8.26046,8.26046,8.16727,8.19898,76935.661219041,0
+JRS.US,D,20060427,000000,8.16727,8.33965,8.16037,8.3126,146047.61127156,0
+JRS.US,D,20060428,000000,8.35262,8.371,8.33163,8.36399,131192.42277684,0
+JRS.US,D,20060501,000000,8.33443,8.40504,8.33443,8.371,108518.88329042,0
+JRS.US,D,20060502,000000,8.42827,8.42827,8.30216,8.33443,78563.010294238,0
+JRS.US,D,20060503,000000,8.32212,8.33163,8.27995,8.31689,94478.441368254,0
+JRS.US,D,20060504,000000,8.30561,8.38667,8.2279,8.36838,96105.79044345,0
+JRS.US,D,20060505,000000,8.36838,8.48135,8.36838,8.48135,134976.7061994,0
+JRS.US,D,20060508,000000,8.55859,8.57398,8.46819,8.50355,128766.40765355,0
+JRS.US,D,20060509,000000,8.50355,8.50355,8.39805,8.45402,157922.54256665,0
+JRS.US,D,20060510,000000,8.40662,8.46111,8.40504,8.45578,141725.16629713,0
+JRS.US,D,20060511,000000,8.48135,8.48135,8.16727,8.26046,85576.263028052,0
+JRS.US,D,20060512,000000,8.28993,8.28993,8.16727,8.20226,119047.33867085,0
+JRS.US,D,20060515,000000,8.24069,8.24069,8.14927,8.17333,117160.55713439,0
+JRS.US,D,20060516,000000,8.22277,8.22277,8.18258,8.21596,64784.144903267,0
+JRS.US,D,20060517,000000,8.22277,8.22277,8.11252,8.14237,85576.263028052,0
+JRS.US,D,20060518,000000,8.20486,8.22277,8.09246,8.11252,118773.96975505,0
+JRS.US,D,20060519,000000,8.11252,8.13304,8.04909,8.13145,122285.95629678,0
+JRS.US,D,20060522,000000,8.07661,8.07661,7.96727,8.01559,200303.3007944,0
+JRS.US,D,20060523,000000,8.06737,8.09246,8.03481,8.06737,110684.39391748,0
+JRS.US,D,20060524,000000,8.08742,8.08742,7.96727,7.98398,123103.91897423,0
+JRS.US,D,20060525,000000,7.97893,8.0725,7.97893,8.06737,110958.83486825,0
+JRS.US,D,20060526,000000,8.09246,8.20486,8.07661,8.20486,125529.93409753,0
+JRS.US,D,20060530,000000,8.17333,8.20486,8.14423,8.16727,74783.015011536,0
+JRS.US,D,20060531,000000,8.16037,8.20226,8.11252,8.14237,118773.96975505,0
+JRS.US,D,20060601,000000,8.16727,8.22277,8.14927,8.20486,136598.69509977,0
+JRS.US,D,20060602,000000,8.22277,8.26046,8.20486,8.25953,164130.69704258,0
+JRS.US,D,20060605,000000,8.25953,8.34582,8.24422,8.30561,97996.860119765,0
+JRS.US,D,20060606,000000,8.26634,8.28993,8.18527,8.2322,111221.4834344,0
+JRS.US,D,20060607,000000,8.22277,8.2322,8.17846,8.22277,115808.72104492,0
+JRS.US,D,20060608,000000,8.2322,8.2322,8.17333,8.20486,95566.55685661,0
+JRS.US,D,20060609,000000,8.20486,8.31689,8.18527,8.31689,130657.47732985,0
+JRS.US,D,20060612,000000,8.33443,8.33443,8.22277,8.25953,123909.01723213,0
+JRS.US,D,20060613,000000,8.22277,8.22277,8.1058,8.11009,122014.73145092,0
+JRS.US,D,20060614,000000,8.1058,8.13724,8.03827,8.0725,193290.04806058,0
+JRS.US,D,20060615,000000,8.09246,8.24069,8.09246,8.24069,142537.76879976,0
+JRS.US,D,20060616,000000,8.24422,8.26634,8.21168,8.26046,81522.898829558,0
+JRS.US,D,20060619,000000,8.27995,8.28732,8.21596,8.23556,66675.214579582,0
+JRS.US,D,20060620,000000,8.2544,8.2544,8.17846,8.20226,106361.94894305,0
+JRS.US,D,20060621,000000,8.21596,8.30915,8.20226,8.29683,107981.7937735,0
+JRS.US,D,20060622,000000,8.27995,8.27995,8.20915,8.26046,85576.263028052,0
+JRS.US,D,20060623,000000,8.2544,8.27995,8.22277,8.26046,77740.759476928,0
+JRS.US,D,20060626,000000,8.24069,8.28378,8.2279,8.27147,68840.725206654,0
+JRS.US,D,20060627,000000,8.26046,8.34582,8.26046,8.32734,115545.0004438,0
+JRS.US,D,20060628,000000,8.371,8.42827,8.31689,8.34582,131738.08857346,0
+JRS.US,D,20060629,000000,8.32734,8.47529,8.32734,8.45578,97996.860119765,0
+JRS.US,D,20060630,000000,8.45578,8.5542,8.42071,8.5542,161699.32174446,0
+JRS.US,D,20060703,000000,8.5776,8.68395,8.55066,8.68395,135251.14715016,0
+JRS.US,D,20060705,000000,8.66054,8.71454,8.62444,8.71454,124452.53895882,0
+JRS.US,D,20060706,000000,8.71454,8.81799,8.70261,8.74664,120668.25553626,0
+JRS.US,D,20060707,000000,8.74664,8.77686,8.66688,8.70261,147122.86234035,0
+JRS.US,D,20060710,000000,8.73926,8.7512,8.68936,8.73105,154145.76338885,0
+JRS.US,D,20060711,000000,8.75941,8.81343,8.72192,8.80158,134165.17573173,0
+JRS.US,D,20060712,000000,8.70261,8.81799,8.70261,8.7512,178438.07567075,0
+JRS.US,D,20060713,000000,8.74664,8.77136,8.68749,8.68749,154949.78961177,0
+JRS.US,D,20060714,000000,8.66688,8.72826,8.54086,8.55066,158194.83944748,0
+JRS.US,D,20060717,000000,8.55066,8.61008,8.54617,8.6028,106628.88564907,0
+JRS.US,D,20060718,000000,8.6028,8.72463,8.59832,8.66054,97178.897442312,0
+JRS.US,D,20060719,000000,8.63078,8.84645,8.63078,8.8263,154415.91619974,0
+JRS.US,D,20060720,000000,8.85372,8.8915,8.80978,8.83544,90968.598896454,0
+JRS.US,D,20060721,000000,8.81343,8.81799,8.70718,8.70718,144959.49578321,0
+JRS.US,D,20060724,000000,8.68041,8.80428,8.68041,8.78601,90968.598896454,0
+JRS.US,D,20060725,000000,8.81799,8.8915,8.80978,8.87098,135785.02056218,0
+JRS.US,D,20060726,000000,8.87098,8.94747,8.87098,8.91575,122285.95629678,0
+JRS.US,D,20060727,000000,8.92601,8.97731,8.90456,8.92601,139573.59212459,0
+JRS.US,D,20060728,000000,9.00997,9.00997,8.97731,8.99224,150912.50593773,0
+JRS.US,D,20060731,000000,9.00997,9.02489,8.98757,9.0053,112844.54436973,0
+JRS.US,D,20060801,000000,9.00158,9.00158,8.94747,8.97731,89895.491897594,0
+JRS.US,D,20060802,000000,8.96333,9.0165,8.96333,8.99224,137407.00946255,0
+JRS.US,D,20060803,000000,8.98106,9.02489,8.94747,9.00158,196263.87305043,0
+JRS.US,D,20060804,000000,9.02489,9.1387,9.00997,9.08739,160085.9091238,0
+JRS.US,D,20060807,000000,9.1676,9.1816,9.05754,9.0678,247279.87291237,0
+JRS.US,D,20060808,000000,9.079,9.11257,9.05754,9.07526,213267.4196128,0
+JRS.US,D,20060809,000000,9.10419,9.1676,9.08459,9.13123,183295.46609217,0
+JRS.US,D,20060810,000000,9.11911,9.14336,9.08739,9.12843,148474.69842982,0
+JRS.US,D,20060811,000000,9.07526,9.10044,9.0137,9.05754,173312.67650835,0
+JRS.US,D,20060814,000000,9.07526,9.11257,9.05754,9.079,198685.60003387,0
+JRS.US,D,20060815,000000,9.11724,9.20865,9.11724,9.16388,163596.82363055,0
+JRS.US,D,20060816,000000,9.15922,9.20586,9.10791,9.18907,187353.11843052,0
+JRS.US,D,20060817,000000,9.17974,9.24504,9.17974,9.23011,115545.0004438,0
+JRS.US,D,20060818,000000,9.19467,9.25157,9.17974,9.23011,297219.54967055,0
+JRS.US,D,20060821,000000,9.21519,9.25623,9.17228,9.20586,169534.82529558,0
+JRS.US,D,20060822,000000,9.1816,9.30473,9.1816,9.28795,160898.51162643,0
+JRS.US,D,20060823,000000,9.28328,9.31126,9.21891,9.22638,165755.90204785,0
+JRS.US,D,20060824,000000,9.18627,9.25436,9.15922,9.21891,193013.4630399,0
+JRS.US,D,20060825,000000,9.21891,9.27395,9.21891,9.23478,117160.55713439,0
+JRS.US,D,20060828,000000,9.22172,9.31873,9.22172,9.28795,224604.18935601,0
+JRS.US,D,20060829,000000,9.29727,9.35137,9.27955,9.29074,179246.39003353,0
+JRS.US,D,20060830,000000,9.31873,9.38868,9.29074,9.31126,235938.8150293,0
+JRS.US,D,20060831,000000,9.28795,9.37936,9.28795,9.3747,243232.94092366,0
+JRS.US,D,20060901,000000,9.3747,9.41947,9.3747,9.37936,176547.00599443,0
+JRS.US,D,20060905,000000,9.38868,9.50528,9.38868,9.46331,159003.15381026,0
+JRS.US,D,20060906,000000,9.45398,9.50528,9.38868,9.38868,200576.66971019,0
+JRS.US,D,20060907,000000,9.3747,9.3747,9.22638,9.23944,337986.89527764,0
+JRS.US,D,20060908,000000,9.23944,9.29447,9.23944,9.27955,232704.48554322,0
+JRS.US,D,20060911,000000,9.28795,9.35417,9.27955,9.33272,342305.05211221,0
+JRS.US,D,20060912,000000,9.34764,9.53885,9.34764,9.45678,240260.18796877,0
+JRS.US,D,20060913,000000,9.41947,9.49408,9.38309,9.46704,262128.62919731,0
+JRS.US,D,20060914,000000,9.47824,9.4857,9.43905,9.43905,197070.04334328,0
+JRS.US,D,20060915,000000,9.44746,9.55562,9.44746,9.54819,127151.92299791,0
+JRS.US,D,20060918,000000,9.57527,9.57527,9.53234,9.55009,226225.10622142,0
+JRS.US,D,20060919,000000,9.54819,9.5622,9.53885,9.5603,230005.10150413,0
+JRS.US,D,20060920,000000,9.61445,9.63867,9.57527,9.62094,248894.357568,0
+JRS.US,D,20060921,000000,9.62189,9.63218,9.54819,9.5622,197608.20489515,0
+JRS.US,D,20060922,000000,9.55009,9.55562,9.45025,9.52674,170343.13965836,0
+JRS.US,D,20060925,000000,9.50809,9.56783,9.49689,9.56783,177085.16754631,0
+JRS.US,D,20060926,000000,9.56783,9.61445,9.53885,9.59204,156033.61696026,0
+JRS.US,D,20060927,000000,9.66947,9.70675,9.59204,9.62094,228653.26541466,0
+JRS.US,D,20060928,000000,9.66947,9.718,9.59204,9.70675,154949.78961177,0
+JRS.US,D,20060929,000000,9.76173,9.80659,9.7385,9.79255,239177.43265523,0
+JRS.US,D,20061002,000000,9.83643,9.93815,9.81595,9.90548,281835.84793862,0
+JRS.US,D,20061003,000000,9.91016,10.0202,9.89524,9.99412,272921.87721383,0
+JRS.US,D,20061004,000000,9.99968,10.2114,9.97072,10.2114,239722.02641689,0
+JRS.US,D,20061005,000000,10.2432,10.3653,10.2235,10.3029,227294.9971154,0
+JRS.US,D,20061006,000000,10.3569,10.3606,10.2087,10.2311,282912.17104238,0
+JRS.US,D,20061009,000000,10.259,10.3103,10.2235,10.2469,151711.17198583,0
+JRS.US,D,20061010,000000,10.2684,10.4633,10.2432,10.44,230818.77604173,0
+JRS.US,D,20061011,000000,10.4502,10.4539,10.3709,10.383,198685.60003387,0
+JRS.US,D,20061012,000000,10.4539,10.4633,10.4148,10.4502,192471.01334817,0
+JRS.US,D,20061013,000000,10.4605,10.6675,10.4605,10.536,259426.02905333,0
+JRS.US,D,20061016,000000,10.6209,10.7385,10.5211,10.6209,245384.5150962,0
+JRS.US,D,20061017,000000,10.6321,10.7385,10.4726,10.5687,296134.65028709,0
+JRS.US,D,20061018,000000,10.6135,10.6321,10.4204,10.4204,330697.05752313,0
+JRS.US,D,20061019,000000,10.1928,10.3989,9.63218,9.92878,1432382.3644517,0
+JRS.US,D,20061020,000000,9.91016,10.0193,9.89143,9.92878,383872.13580235,0
+JRS.US,D,20061023,000000,9.92878,10.0136,9.92878,9.93434,210832.8282098,0
+JRS.US,D,20061024,000000,9.97072,9.98379,9.9241,9.94468,233513.87194096,0
+JRS.US,D,20061025,000000,9.98379,9.98379,9.96516,9.97072,228117.24793271,0
+JRS.US,D,20061026,000000,9.98847,10.1014,9.98847,10.0874,302621.53385363,0
+JRS.US,D,20061027,000000,10.1499,10.1759,10.1088,10.1415,186276.79532676,0
+JRS.US,D,20061030,000000,10.204,10.2171,10.1125,10.1237,110143.01626072,0
+JRS.US,D,20061031,000000,10.1415,10.1499,10.1125,10.1322,139024.71022308,0
+JRS.US,D,20061101,000000,10.1386,10.1461,10.0874,10.0874,161699.32174446,0
+JRS.US,D,20061102,000000,10.0855,10.0855,9.64334,9.71333,496723.11238188,0
+JRS.US,D,20061103,000000,9.68721,9.70675,9.11911,9.17507,1152437.5861894,0
+JRS.US,D,20061106,000000,9.15828,9.41947,9.15828,9.41481,377938.42227719,0
+JRS.US,D,20061107,000000,9.45025,9.45025,9.31873,9.35137,363357.67473323,0
+JRS.US,D,20061108,000000,9.34764,9.34764,9.22172,9.23011,534786.78581001,0
+JRS.US,D,20061109,000000,9.23011,9.32433,9.19467,9.29727,394407.02339258,0
+JRS.US,D,20061110,000000,9.29727,9.41014,9.29727,9.40174,252410.63224958,0
+JRS.US,D,20061113,000000,9.31873,9.41014,9.29727,9.39615,221092.20281429,0
+JRS.US,D,20061114,000000,9.41014,9.51928,9.41014,9.50155,211644.35867746,0
+JRS.US,D,20061115,000000,9.53885,9.60883,9.50528,9.60511,204894.82654477,0
+JRS.US,D,20061116,000000,9.60883,9.79723,9.60883,9.72172,274542.79407923,0
+JRS.US,D,20061117,000000,9.73478,9.87193,9.72172,9.7385,217581.28830752,0
+JRS.US,D,20061120,000000,9.71046,10.0193,9.71046,9.94468,234046.67331803,0
+JRS.US,D,20061121,000000,9.94468,10.0948,9.89143,10.0855,176276.85318353,0
+JRS.US,D,20061122,000000,10.1835,10.1835,10.1349,10.1499,179519.75894933,0
+JRS.US,D,20061124,000000,10.1499,10.2171,10.1499,10.1882,75046.735612655,0
+JRS.US,D,20061127,000000,10.1415,10.204,10.0771,10.1051,222985.41656053,0
+JRS.US,D,20061128,000000,10.1322,10.204,10.1014,10.1909,160898.51162643,0
+JRS.US,D,20061129,000000,10.2282,10.3709,10.2282,10.3709,117694.43054641,0
+JRS.US,D,20061130,000000,10.3653,10.4838,10.3653,10.4586,170883.44528017,0
+JRS.US,D,20061201,000000,10.4633,10.5267,10.4316,10.5062,143615.16393848,0
+JRS.US,D,20061204,000000,10.536,10.6825,10.536,10.6507,251333.23711086,0
+JRS.US,D,20061205,000000,10.6507,10.7254,10.6507,10.6713,154677.49273093,0
+JRS.US,D,20061206,000000,10.7114,10.7151,10.5771,10.6031,202735.74812748,0
+JRS.US,D,20061207,000000,10.6611,10.6936,10.6275,10.6423,117427.4938404,0
+JRS.US,D,20061208,000000,10.6881,10.7057,10.5957,10.6582,208133.4441707,0
+JRS.US,D,20061211,000000,10.7057,10.7319,10.6675,10.7207,125529.93409753,0
+JRS.US,D,20061212,000000,10.7403,10.8299,10.7403,10.7869,149548.87746365,0
+JRS.US,D,20061213,000000,10.7617,10.7935,10.7254,10.7617,177366.04070686,0
+JRS.US,D,20061214,000000,10.8103,10.8103,10.7496,10.7496,130115.02763812,0
+JRS.US,D,20061215,000000,10.7898,10.8103,10.6275,10.6275,180868.3789339,0
+JRS.US,D,20061218,000000,10.6321,10.6675,10.5855,10.5855,173847.62195534,0
+JRS.US,D,20061219,000000,10.5976,10.5976,10.4633,10.4754,144428.83847608,0
+JRS.US,D,20061220,000000,10.5146,10.5687,10.4997,10.5416,133896.09495578,0
+JRS.US,D,20061221,000000,10.5473,10.6098,10.4913,10.5295,143075.93035163,0
+JRS.US,D,20061222,000000,10.5295,10.5714,10.5062,10.5295,46159.681475482,0
+JRS.US,D,20061226,000000,10.4502,10.4922,10.2898,10.3793,279400.18450065,0
+JRS.US,D,20061227,000000,10.4259,10.5211,10.4259,10.4838,204088.65625192,0
+JRS.US,D,20061228,000000,10.5473,10.6209,10.4894,10.4968,214609.60738761,0
+JRS.US,D,20061229,000000,10.6321,10.6321,10.5267,10.55,211104.05305565,0
+JRS.US,D,20070103,000000,10.6172,10.7403,10.4913,10.5146,278059.06876083,0
+JRS.US,D,20070104,000000,10.4502,10.4997,10.3448,10.3448,238372.33439735,0
+JRS.US,D,20070105,000000,10.3448,10.3448,10.0435,10.1162,457574.53957028,0
+JRS.US,D,20070108,000000,10.2563,10.2563,10.1125,10.2311,256189.55549732,0
+JRS.US,D,20070109,000000,10.259,10.3709,10.2348,10.313,219740.36672482,0
+JRS.US,D,20070110,000000,10.204,10.2348,10.1322,10.2235,235131.57270148,0
+JRS.US,D,20070111,000000,10.2767,10.4502,10.2432,10.383,261318.1707646,0
+JRS.US,D,20070112,000000,10.3626,10.4447,10.3392,10.4447,168990.23153392,0
+JRS.US,D,20070116,000000,10.4259,10.5957,10.4259,10.55,179790.98379518,0
+JRS.US,D,20070117,000000,10.536,10.6423,10.4968,10.5976,156843.00335801,0
+JRS.US,D,20070118,000000,10.5631,10.6423,10.5631,10.6321,136326.39821895,0
+JRS.US,D,20070119,000000,10.6321,10.6675,10.5631,10.6031,165216.668461,0
+JRS.US,D,20070122,000000,10.6582,10.6582,10.5174,10.536,120668.25553626,0
+JRS.US,D,20070123,000000,10.2087,10.6098,10.2087,10.5295,149825.46248433,0
+JRS.US,D,20070124,000000,10.4997,10.6423,10.4913,10.634,138490.83681105,0
+JRS.US,D,20070125,000000,10.634,10.7338,10.634,10.6769,165755.90204785,0
+JRS.US,D,20070126,000000,10.6769,10.7646,10.6675,10.7319,158466.06429335,0
+JRS.US,D,20070129,000000,10.7617,10.8196,10.7403,10.8066,133622.72604,0
+JRS.US,D,20070130,000000,10.8542,10.9474,10.815,10.9343,130927.63014076,0
+JRS.US,D,20070131,000000,10.9427,11.1666,10.9185,11.1116,196536.16993125,0
+JRS.US,D,20070201,000000,11.1452,11.1573,11.0397,11.1116,185453.4724745,0
+JRS.US,D,20070202,000000,11.0556,11.1507,11.0397,11.1041,151177.2985738,0
+JRS.US,D,20070205,000000,11.1116,11.1872,11.0947,11.1507,99887.929796079,0
+JRS.US,D,20070206,000000,11.1666,11.2104,11.1116,11.1666,175473.89899557,0
+JRS.US,D,20070207,000000,11.1339,11.2777,11.1116,11.2263,163055.44597378,0
+JRS.US,D,20070208,000000,11.2263,11.2459,11.1507,11.1825,130657.47732985,0
+JRS.US,D,20070209,000000,11.1759,11.1983,10.6321,10.7496,386851.32096703,0
+JRS.US,D,20070212,000000,10.6769,10.7151,10.2208,10.2972,668149.00735379,0
+JRS.US,D,20070213,000000,10.2208,10.4502,10.204,10.3569,306772.45323384,0
+JRS.US,D,20070214,000000,10.3354,10.5547,10.3187,10.4997,254430.34612156,0
+JRS.US,D,20070215,000000,10.5248,10.6098,10.4913,10.5855,182756.23250533,0
+JRS.US,D,20070216,000000,10.5855,10.647,10.4502,10.5146,190316.22307073,0
+JRS.US,D,20070220,000000,10.4633,10.5743,10.4502,10.5062,149825.46248433,0
+JRS.US,D,20070221,000000,10.5211,10.536,10.4259,10.4605,115272.70356297,0
+JRS.US,D,20070222,000000,10.4586,10.5771,10.4101,10.4633,146316.6920475,0
+JRS.US,D,20070223,000000,10.4502,10.4997,10.4101,10.412,160898.51162643,0
+JRS.US,D,20070226,000000,10.4101,10.4801,10.2469,10.2795,224470.18498553,0
+JRS.US,D,20070227,000000,10.2516,10.2516,9.66947,9.71046,551515.89142163,0
+JRS.US,D,20070228,000000,9.77948,10.0398,9.72172,10.0136,248894.357568,0
+JRS.US,D,20070301,000000,9.92878,10.0398,9.63218,9.99412,230005.10150413,0
+JRS.US,D,20070302,000000,9.91016,9.99685,9.79723,9.79723,133085.63652308,0
+JRS.US,D,20070305,000000,9.88958,9.9204,9.41014,9.41947,505895.44353299,0
+JRS.US,D,20070306,000000,9.57059,9.87193,9.55562,9.76466,338523.98479455,0
+JRS.US,D,20070307,000000,9.70675,9.85886,9.68721,9.81595,142803.63347081,0
+JRS.US,D,20070308,000000,9.88587,10.1349,9.82707,10.1125,222169.59795301,0
+JRS.US,D,20070309,000000,10.1322,10.259,9.99968,10.1499,149287.30093246,0
+JRS.US,D,20070312,000000,10.1499,10.2469,10.1349,10.2235,70450.921722428,0
+JRS.US,D,20070313,000000,10.1415,10.2114,9.88587,9.9204,117160.55713439,0
+JRS.US,D,20070314,000000,9.88773,9.94468,9.74222,9.94468,269414.17881195,0
+JRS.US,D,20070315,000000,9.83643,10.0706,9.77948,9.98379,141999.60724788,0
+JRS.US,D,20070316,000000,9.99968,10.0202,9.88958,9.88958,89086.105499851,0
+JRS.US,D,20070319,000000,9.8532,9.99685,9.8532,9.89524,124452.53895882,0
+JRS.US,D,20070320,000000,9.88958,10.0351,9.88217,9.97072,100693.02805397,0
+JRS.US,D,20070321,000000,9.99968,10.1835,9.99685,10.1275,98263.796825774,0
+JRS.US,D,20070322,000000,10.1275,10.2767,10.1275,10.2235,148749.13938058,0
+JRS.US,D,20070323,000000,10.2235,10.3475,10.204,10.2972,91513.192658115,0
+JRS.US,D,20070326,000000,10.3626,10.3653,10.1928,10.3103,135251.14715016,0
+JRS.US,D,20070327,000000,10.2516,10.2516,10.0099,10.0948,167908.54825535,0
+JRS.US,D,20070328,000000,10.0575,10.0659,9.93815,9.95765,114732.39794116,0
+JRS.US,D,20070329,000000,9.88958,10.0948,9.85603,9.98379,133085.63652308,0
+JRS.US,D,20070330,000000,9.89143,10.0351,9.89143,9.95394,109602.71063892,0
+JRS.US,D,20070402,000000,9.99968,10.0398,9.96516,9.96516,110143.01626072,0
+JRS.US,D,20070403,000000,9.99968,10.1499,9.99412,9.99412,152254.69371252,0
+JRS.US,D,20070404,000000,10.0538,10.0911,9.99968,10.0052,66134.908957777,0
+JRS.US,D,20070405,000000,9.99412,10.0398,9.97072,9.97072,87736.413480304,0
+JRS.US,D,20070409,000000,9.97072,10.0258,9.95121,9.99968,164941.15547528,0
+JRS.US,D,20070410,000000,9.93434,10.0258,9.93434,9.98379,173578.54117941,0
+JRS.US,D,20070411,000000,9.99968,10.0193,9.81595,9.83643,193290.04806058,0
+JRS.US,D,20070412,000000,9.81595,9.96516,9.81595,9.88958,129582.22626107,0
+JRS.US,D,20070413,000000,9.95765,9.95765,9.8532,9.88587,156309.12994598,0
+JRS.US,D,20070416,000000,9.88587,9.96701,9.8532,9.85886,159816.82834785,0
+JRS.US,D,20070417,000000,9.94468,10.0612,9.91016,9.99968,127951.66108098,0
+JRS.US,D,20070418,000000,10.0304,10.0304,9.99685,9.99685,113913.36322875,0
+JRS.US,D,20070419,000000,9.96516,10.0538,9.96516,10.0202,131192.42277684,0
+JRS.US,D,20070420,000000,10.0659,10.1499,10.0659,10.0948,93945.639991198,0
+JRS.US,D,20070423,000000,10.0948,10.1628,10.0911,10.0967,95284.611661105,0
+JRS.US,D,20070424,000000,10.0967,10.1415,10.022,10.0575,137675.01820352,0
+JRS.US,D,20070425,000000,10.1209,10.1461,10.0398,10.0398,146590.0609633,0
+JRS.US,D,20070426,000000,10.1499,10.1574,10.0771,10.1125,118773.96975505,0
+JRS.US,D,20070427,000000,10.1386,10.1499,9.93815,9.98379,129040.8486043,0
+JRS.US,D,20070430,000000,9.95394,9.99968,9.8532,9.8532,129040.8486043,0
+JRS.US,D,20070501,000000,9.88958,9.91386,9.77948,9.77948,192471.01334817,0
+JRS.US,D,20070502,000000,9.77948,9.90548,9.76173,9.77948,153064.08011027,0
+JRS.US,D,20070503,000000,9.76173,9.8532,9.75627,9.78143,119319.63555168,0
+JRS.US,D,20070504,000000,9.76173,9.81595,9.74222,9.74222,96105.79044345,0
+JRS.US,D,20070507,000000,9.72734,9.81595,9.65078,9.65078,153878.82668283,0
+JRS.US,D,20070508,000000,9.63867,9.66947,9.52115,9.53885,306131.37632542,0
+JRS.US,D,20070509,000000,9.53885,9.63218,9.52674,9.59481,252947.7217665,0
+JRS.US,D,20070510,000000,9.58547,9.63218,9.53885,9.55562,155227.44666741,0
+JRS.US,D,20070511,000000,9.63218,9.63218,9.52674,9.53885,159541.31536213,0
+JRS.US,D,20070514,000000,9.54447,9.60044,9.51928,9.53885,215425.42599513,0
+JRS.US,D,20070515,000000,9.53885,9.62657,9.4857,9.4857,239177.43265523,0
+JRS.US,D,20070516,000000,9.45398,9.53885,9.29074,9.30473,367411.03893171,0
+JRS.US,D,20070517,000000,9.30473,9.30473,9.12471,9.13123,459465.60924661,0
+JRS.US,D,20070518,000000,9.07526,9.11911,8.74841,8.8915,1012335.4808276,0
+JRS.US,D,20070521,000000,8.83544,8.96705,8.79701,8.8915,512098.2378341,0
+JRS.US,D,20070522,000000,8.96333,9.14615,8.8915,9.09578,490235.15678038,0
+JRS.US,D,20070523,000000,9.07526,9.25902,9.03143,9.079,272921.87721383,0
+JRS.US,D,20070524,000000,9.03796,9.22172,9.00997,9.02769,387660.70736477,0
+JRS.US,D,20070525,000000,9.07154,9.30473,9.07154,9.25902,208408.95715642,0
+JRS.US,D,20070529,000000,9.29727,9.61445,9.29727,9.50155,213534.35631881,0
+JRS.US,D,20070530,000000,9.45025,9.79255,9.45025,9.7385,246469.41447966,0
+JRS.US,D,20070531,000000,9.96516,9.96516,9.50155,9.60511,229455.14756765,0
+JRS.US,D,20070601,000000,9.63218,9.75156,9.59204,9.59204,167908.54825535,0
+JRS.US,D,20070604,000000,9.61445,9.71981,9.5603,9.62094,192208.364782,0
+JRS.US,D,20070605,000000,9.63218,9.69836,9.60044,9.63218,117694.43054641,0
+JRS.US,D,20070606,000000,9.63218,9.64707,9.57059,9.62189,96645.02403029,0
+JRS.US,D,20070607,000000,9.62189,9.62189,9.35417,9.35417,199501.4186414,0
+JRS.US,D,20070608,000000,9.25902,9.60883,9.25436,9.51275,157111.01209898,0
+JRS.US,D,20070611,000000,9.47544,9.66108,9.40548,9.63218,213267.4196128,0
+JRS.US,D,20070612,000000,9.58928,9.58928,9.3747,9.3747,188968.6751211,0
+JRS.US,D,20070613,000000,9.15922,9.24504,9.11724,9.19933,180062.20864106,0
+JRS.US,D,20070614,000000,9.20586,9.21519,9.07526,9.09578,127693.30065468,0
+JRS.US,D,20070615,000000,9.10419,9.18627,9.07526,9.07526,210564.81946882,0
+JRS.US,D,20070618,000000,9.07526,9.09859,8.9083,8.95307,172234.20933467,0
+JRS.US,D,20070619,000000,8.90456,8.92601,8.79701,8.9083,338254.90401861,0
+JRS.US,D,20070620,000000,8.96333,8.99038,8.82994,8.82994,185191.8959433,0
+JRS.US,D,20070621,000000,8.79701,8.86015,8.69291,8.70718,284797.88054388,0
+JRS.US,D,20070622,000000,8.68749,8.69664,8.56297,8.64972,188421.93728952,0
+JRS.US,D,20070625,000000,8.70261,8.71454,8.44599,8.45578,269414.17881195,0
+JRS.US,D,20070626,000000,8.51781,8.63702,8.37622,8.44599,381180.25600801,0
+JRS.US,D,20070627,000000,8.44599,8.70261,8.33443,8.63078,350399.9881246,0
+JRS.US,D,20070628,000000,8.73105,8.88683,8.58125,8.79701,209220.48762409,0
+JRS.US,D,20070629,000000,8.81799,8.98478,8.81799,8.9083,172234.20933467,0
+JRS.US,D,20070702,000000,8.99038,9.20586,8.91482,9.0193,254845.22365258,0
+JRS.US,D,20070703,000000,9.07526,9.16388,8.99784,9.0193,135251.14715016,0
+JRS.US,D,20070705,000000,8.97359,9.1387,8.97359,9.05007,162238.5553313,0
+JRS.US,D,20070706,000000,9.05007,9.25902,8.98478,9.0193,119319.63555168,0
+JRS.US,D,20070709,000000,9.09578,9.1331,8.91482,8.91575,178980.52536248,0
+JRS.US,D,20070710,000000,8.96705,8.96705,8.79701,8.81799,175206.96228956,0
+JRS.US,D,20070711,000000,8.89803,8.9027,8.54086,8.60643,281835.84793862,0
+JRS.US,D,20070712,000000,8.65326,8.80428,8.56856,8.70261,196796.67442749,0
+JRS.US,D,20070713,000000,8.70718,8.79514,8.6722,8.72463,137141.1447915,0
+JRS.US,D,20070716,000000,8.66688,8.85372,8.64691,8.72463,123639.93645618,0
+JRS.US,D,20070717,000000,8.75391,8.77863,8.61184,8.61184,168452.06998205,0
+JRS.US,D,20070718,000000,8.53909,8.58125,8.39451,8.48135,277519.83517398,0
+JRS.US,D,20070719,000000,8.42827,8.5542,8.39805,8.52659,234322.18630374,0
+JRS.US,D,20070720,000000,8.50187,8.56856,8.40504,8.42827,181407.61252075,0
+JRS.US,D,20070723,000000,8.42827,8.50187,8.32734,8.32734,211104.05305565,0
+JRS.US,D,20070724,000000,8.32734,8.32734,7.96727,8.00057,450286.84588571,0
+JRS.US,D,20070725,000000,8.00057,8.11009,7.68725,7.83817,552866.65547614,0
+JRS.US,D,20070726,000000,7.74536,7.74536,7.40936,7.54154,494018.36816797,0
+JRS.US,D,20070727,000000,7.42579,7.58398,7.39295,7.40936,464061.42313683,0
+JRS.US,D,20070730,000000,7.40936,7.45992,7.28203,7.42579,339329.08305243,0
+JRS.US,D,20070731,000000,7.50264,7.72298,7.48016,7.50264,302350.30900776,0
+JRS.US,D,20070801,000000,7.50264,7.55693,7.22606,7.39071,362277.0634896,0
+JRS.US,D,20070802,000000,7.31571,7.72792,7.31571,7.61411,358771.50915767,0
+JRS.US,D,20070803,000000,7.67446,7.67446,7.4451,7.50797,198421.87943276,0
+JRS.US,D,20070806,000000,7.51981,7.67932,7.26534,7.55693,361198.59631594,0
+JRS.US,D,20070807,000000,7.50264,7.7087,7.48306,7.66748,330697.05752313,0
+JRS.US,D,20070808,000000,7.68725,8.14423,7.68725,7.92623,320700.33148479,0
+JRS.US,D,20070809,000000,7.79667,8.24069,7.70478,7.94461,247007.57603154,0
+JRS.US,D,20070810,000000,7.78445,7.89367,7.73884,7.75264,238914.78408908,0
+JRS.US,D,20070813,000000,7.86757,7.86757,7.72298,7.74126,145508.37768473,0
+JRS.US,D,20070814,000000,7.72298,7.92623,7.36991,7.36991,308560.60755362,0
+JRS.US,D,20070815,000000,7.31879,7.57522,7.19314,7.23149,364975.37549374,0
+JRS.US,D,20070816,000000,7.05649,7.23447,6.58906,7.2217,695135.34349997,0
+JRS.US,D,20070817,000000,7.32793,8.38667,7.26003,7.53762,265367.24682324,0
+JRS.US,D,20070820,000000,7.76001,7.92623,7.56813,7.83324,225686.94466955,0
+JRS.US,D,20070821,000000,7.96458,8.07661,7.83817,8.01559,194637.5960102,0
+JRS.US,D,20070822,000000,8.05319,8.24936,8.04564,8.08742,202735.74812748,0
+JRS.US,D,20070823,000000,8.29683,8.3126,8.0725,8.11252,173847.62195534,0
+JRS.US,D,20070824,000000,8.07661,8.26634,8.02316,8.14927,166026.05485875,0
+JRS.US,D,20070827,000000,8.29683,8.29683,8.14927,8.14927,151711.17198583,0
+JRS.US,D,20070828,000000,8.14927,8.17846,7.85376,7.85376,168452.06998205,0
+JRS.US,D,20070829,000000,7.85617,7.97213,7.85376,7.92623,106361.94894305,0
+JRS.US,D,20070830,000000,7.88948,8.18258,7.85376,7.96458,148749.13938058,0
+JRS.US,D,20070831,000000,8.00057,8.14927,8.00057,8.14927,152254.69371252,0
+JRS.US,D,20070904,000000,8.14927,8.3126,8.07913,8.28378,176276.85318353,0
+JRS.US,D,20070905,000000,8.22277,8.55859,7.97213,8.55859,301003.83309311,0
+JRS.US,D,20070906,000000,8.50718,8.50718,8.33443,8.371,170069.77074257,0
+JRS.US,D,20070907,000000,8.38238,8.38238,8.09246,8.14927,141999.60724788,0
+JRS.US,D,20070910,000000,8.24069,8.24069,7.9864,8.05729,190593.88012638,0
+JRS.US,D,20070911,000000,8.14927,8.2544,8.06737,8.14237,139226.25279628,0
+JRS.US,D,20070912,000000,8.03827,8.05319,7.91084,7.91084,90936.437847538,0
+JRS.US,D,20070913,000000,7.96458,7.96458,7.87474,7.89367,109062.40501711,0
+JRS.US,D,20070914,000000,7.92623,7.92623,7.77959,7.83817,81522.898829558,0
+JRS.US,D,20070917,000000,7.83817,7.88631,7.79667,7.85376,178438.07567075,0
+JRS.US,D,20070918,000000,7.85376,8.18527,7.85376,8.03827,243765.74230071,0
+JRS.US,D,20070919,000000,8.13145,8.38238,8.0975,8.24069,211104.05305565,0
+JRS.US,D,20070920,000000,8.27995,8.27995,8.14927,8.14927,91619.324119541,0
+JRS.US,D,20070921,000000,8.24069,8.371,8.18527,8.29683,148203.47358396,0
+JRS.US,D,20070924,000000,8.36838,8.40504,8.33443,8.35262,146047.61127156,0
+JRS.US,D,20070925,000000,8.371,8.371,8.27492,8.31959,113106.12090093,0
+JRS.US,D,20070926,000000,8.44245,8.47884,8.34582,8.371,121205.34505318,0
+JRS.US,D,20070927,000000,8.49039,8.49039,8.371,8.37622,102311.80084945,0
+JRS.US,D,20070928,000000,8.45578,8.47884,8.371,8.371,101503.48648667,0
+JRS.US,D,20071001,000000,8.46288,8.46288,8.33965,8.38238,144959.49578321,0
+JRS.US,D,20071002,000000,8.46288,8.49739,8.40662,8.45402,122285.95629678,0
+JRS.US,D,20071003,000000,8.46288,8.5542,8.46288,8.48135,134644.37536059,0
+JRS.US,D,20071004,000000,8.53909,8.55066,8.48135,8.48135,81252.746018656,0
+JRS.US,D,20071005,000000,8.52136,8.70261,8.49739,8.64972,112028.72576222,0
+JRS.US,D,20071008,000000,8.68749,8.6999,8.61548,8.64338,74243.781424696,0
+JRS.US,D,20071009,000000,8.70261,8.7512,8.64972,8.64972,184644.08607675,0
+JRS.US,D,20071010,000000,8.77863,8.77863,8.57938,8.64338,115808.72104492,0
+JRS.US,D,20071011,000000,8.64972,8.70261,8.49039,8.49039,108254.09065433,0
+JRS.US,D,20071012,000000,8.49039,8.6028,8.49039,8.55859,73165.314251015,0
+JRS.US,D,20071015,000000,8.61184,8.61184,8.33443,8.33443,163055.44597378,0
+JRS.US,D,20071016,000000,8.29683,8.35262,8.26046,8.26279,146047.61127156,0
+JRS.US,D,20071017,000000,8.29683,8.30915,8.1058,8.14237,103394.55616299,0
+JRS.US,D,20071018,000000,8.18527,8.31689,8.13304,8.20915,162778.86095311,0
+JRS.US,D,20071019,000000,8.22277,8.30561,8.09246,8.09246,133622.72604,0
+JRS.US,D,20071022,000000,8.00898,8.20486,7.99386,8.00057,134437.47261255,0
+JRS.US,D,20071023,000000,8.0198,8.24936,8.0198,8.09246,142266.5439539,0
+JRS.US,D,20071024,000000,8.05729,8.14927,8.03827,8.09246,113913.36322875,0
+JRS.US,D,20071025,000000,8.07661,8.19898,8.05991,8.11252,95284.611661105,0
+JRS.US,D,20071026,000000,8.13304,8.32734,8.13304,8.24069,114186.73214455,0
+JRS.US,D,20071029,000000,8.33163,8.46288,8.24936,8.27995,87193.963788573,0
+JRS.US,D,20071030,000000,8.22277,8.40504,8.21168,8.33443,76398.571702129,0
+JRS.US,D,20071031,000000,8.35262,8.40662,8.29683,8.29683,82333.357262264,0
+JRS.US,D,20071101,000000,8.30561,8.30561,8.09246,8.09246,138490.83681105,0
+JRS.US,D,20071102,000000,8.11252,8.16475,7.87166,7.87166,107981.7937735,0
+JRS.US,D,20071105,000000,7.87166,7.87166,7.61971,7.65153,159816.82834785,0
+JRS.US,D,20071106,000000,7.58949,7.73884,7.57522,7.57522,126340.39253024,0
+JRS.US,D,20071107,000000,7.51981,7.54537,7.18642,7.18642,276441.36800031,0
+JRS.US,D,20071108,000000,7.21701,7.29882,7.02972,7.09455,226486.68275262,0
+JRS.US,D,20071109,000000,7.06078,7.19771,7.00108,7.07458,215691.29066618,0
+JRS.US,D,20071112,000000,7.04006,7.15639,7.04006,7.09455,184110.21266473,0
+JRS.US,D,20071113,000000,7.19771,7.29882,7.13456,7.25313,244034.82307665,0
+JRS.US,D,20071114,000000,7.40936,7.40936,7.20518,7.20518,113913.36322875,0
+JRS.US,D,20071115,000000,7.1715,7.2217,7.11218,7.11218,152254.69371252,0
+JRS.US,D,20071116,000000,7.07169,7.23447,7.07169,7.09455,143885.31674938,0
+JRS.US,D,20071119,000000,7.08643,7.09818,6.85649,6.85649,269955.55646872,0
+JRS.US,D,20071120,000000,6.85211,6.96274,6.66844,6.69773,268604.79241421,0
+JRS.US,D,20071121,000000,6.66844,6.69773,6.53737,6.57535,266713.72273789,0
+JRS.US,D,20071123,000000,6.61219,6.94175,6.61219,6.88252,151177.2985738,0
+JRS.US,D,20071126,000000,6.85649,6.9245,6.52161,6.52161,257266.95063603,0
+JRS.US,D,20071127,000000,6.32302,6.92803,6.32302,6.69484,292221.72266886,0
+JRS.US,D,20071128,000000,6.75314,7.04006,6.71639,6.97142,276705.08860141,0
+JRS.US,D,20071129,000000,7.00537,7.31571,6.85649,6.92011,163857.32812678,0
+JRS.US,D,20071130,000000,7.05239,7.26003,7.05239,7.13092,194909.89289103,0
+JRS.US,D,20071203,000000,7.07458,7.13092,7.01423,7.07458,145776.3864257,0
+JRS.US,D,20071204,000000,7.07458,7.08195,6.96274,7.00108,219477.71815866,0
+JRS.US,D,20071205,000000,7.04006,7.10714,7.02682,7.07458,234860.34785562,0
+JRS.US,D,20071206,000000,7.07458,7.26842,7.07458,7.18642,179790.98379518,0
+JRS.US,D,20071207,000000,7.11674,7.40936,7.11674,7.33558,178711.44458654,0
+JRS.US,D,20071210,000000,7.40545,7.53762,7.33558,7.48306,189782.34965871,0
+JRS.US,D,20071211,000000,7.41935,7.52429,7.2217,7.24249,212726.04195603,0
+JRS.US,D,20071212,000000,7.16824,7.16824,6.90201,6.90622,194637.5960102,0
+JRS.US,D,20071213,000000,6.53384,6.88961,6.53384,6.63505,292626.95188522,0
+JRS.US,D,20071214,000000,6.64839,6.66088,6.52451,6.52451,241874.6726244,0
+JRS.US,D,20071217,000000,6.33664,6.48217,6.13105,6.14905,436082.38261407,0
+JRS.US,D,20071218,000000,6.15278,6.1859,5.94924,6.01939,607666.93876063,0
+JRS.US,D,20071219,000000,6.01939,6.11706,5.93414,5.94599,338523.98479455,0
+JRS.US,D,20071220,000000,5.97527,6.01939,5.86389,5.86389,344732.13927048,0
+JRS.US,D,20071221,000000,5.63498,6.03721,5.63498,6.01939,466230.14986878,0
+JRS.US,D,20071224,000000,5.90437,6.35073,5.90437,6.33338,207593.1385489,0
+JRS.US,D,20071226,000000,6.30437,6.48217,6.27572,6.29718,526140.82382618,0
+JRS.US,D,20071227,000000,6.38925,6.38925,5.94924,6.07536,626340.71579676,0
+JRS.US,D,20071228,000000,6.07536,6.16481,5.81604,5.81604,591226.2105543,0
+JRS.US,D,20071231,000000,6.14252,6.14252,5.67509,5.88199,683934.72219717,0
+JRS.US,D,20080102,000000,6.00139,6.00139,5.8305,5.84934,376588.73025764,0
+JRS.US,D,20080103,000000,5.90802,5.96044,5.84579,5.92322,209220.48762409,0
+JRS.US,D,20080104,000000,5.92322,5.92695,5.64953,5.64953,269883.73012613,0
+JRS.US,D,20080107,000000,5.55644,5.68339,5.49692,5.57518,253677.7775769,0
+JRS.US,D,20080108,000000,5.63088,5.75635,5.48555,5.48984,293320.55850686,0
+JRS.US,D,20080109,000000,5.5196,5.5196,5.22249,5.40832,414721.01392346,0
+JRS.US,D,20080110,000000,5.33844,5.59264,5.32315,5.59021,238914.78408908,0
+JRS.US,D,20080111,000000,5.63498,5.90159,5.55644,5.55644,334566.03170784,0
+JRS.US,D,20080114,000000,5.43443,5.64953,5.43443,5.48555,272654.94050781,0
+JRS.US,D,20080115,000000,5.44516,5.46791,5.36727,5.36727,246199.26166875,0
+JRS.US,D,20080116,000000,5.42305,5.57518,5.37464,5.55644,221132.94014291,0
+JRS.US,D,20080117,000000,5.52696,5.57136,5.44926,5.46325,187065.8130602,0
+JRS.US,D,20080118,000000,5.43723,5.5196,5.16736,5.25645,250172.22324496,0
+JRS.US,D,20080122,000000,5.02688,5.31242,4.86756,5.2308,410915.28980162,0
+JRS.US,D,20080123,000000,5.09684,5.70513,5.09684,5.70513,369210.9856361,0
+JRS.US,D,20080124,000000,5.81232,5.9722,5.76745,5.94924,594547.37487246,0
+JRS.US,D,20080125,000000,5.9722,6.10894,5.96707,6.07536,321772.36644869,0
+JRS.US,D,20080128,000000,6.02741,6.26463,5.9791,6.26052,296984.77401346,0
+JRS.US,D,20080129,000000,6.29718,6.59334,6.27059,6.54625,356656.3841739,0
+JRS.US,D,20080130,000000,6.21855,6.63056,6.21855,6.49578,368090.70909883,0
+JRS.US,D,20080131,000000,6.45706,6.59334,6.35222,6.58552,320691.75520508,0
+JRS.US,D,20080201,000000,6.62273,7.10714,6.55968,6.98885,467819.97772025,0
+JRS.US,D,20080204,000000,7.05649,7.05649,6.85211,6.86844,204970.9410272,0
+JRS.US,D,20080205,000000,6.88961,6.88961,6.57535,6.57535,269611.43324531,0
+JRS.US,D,20080206,000000,6.62273,6.70239,6.43505,6.47124,298854.40299049,0
+JRS.US,D,20080207,000000,6.11706,6.42386,6.11706,6.31155,679478.27285224,0
+JRS.US,D,20080208,000000,6.20828,6.35073,6.1124,6.13823,281844.42421834,0
+JRS.US,D,20080211,000000,6.1124,6.30874,5.94599,6.00139,345297.10169644,0
+JRS.US,D,20080212,000000,6.00139,6.30437,6.00139,6.1124,277014.90670599,0
+JRS.US,D,20080213,000000,6.14905,6.33338,6.14905,6.22302,261474.68786933,0
+JRS.US,D,20080214,000000,6.33338,6.33338,6.01939,6.01939,258892.1556413,0
+JRS.US,D,20080215,000000,5.69273,5.98572,5.69273,5.94113,224187.16775505,0
+JRS.US,D,20080219,000000,5.87481,5.98273,5.86081,5.86389,279525.61259143,0
+JRS.US,D,20080220,000000,5.86081,6.04915,5.85297,5.97527,252522.12388583,0
+JRS.US,D,20080221,000000,6.13105,6.20559,5.9722,5.97527,231109.29751694,0
+JRS.US,D,20080222,000000,5.97527,6.03059,5.96389,5.98954,219559.19281591,0
+JRS.US,D,20080225,000000,5.9722,6.21855,5.96389,6.21855,153878.82668283,0
+JRS.US,D,20080226,000000,6.22302,6.44186,6.22302,6.32694,188998.6921001,0
+JRS.US,D,20080227,000000,6.47815,6.47815,6.24439,6.27059,133971.13740325,0
+JRS.US,D,20080228,000000,6.17106,6.40511,6.17106,6.19336,121288.96378036,0
+JRS.US,D,20080229,000000,6.07536,6.25689,5.99327,6.06445,195806.11412084,0
+JRS.US,D,20080303,000000,6.01202,6.19718,5.93003,5.96389,174481.19461901,0
+JRS.US,D,20080304,000000,5.88992,5.89738,5.69273,5.74141,443004.51237596,0
+JRS.US,D,20080305,000000,5.72705,5.88992,5.72705,5.79757,235888.429386,0
+JRS.US,D,20080306,000000,5.80075,5.80075,5.55644,5.55644,258100.99383794,0
+JRS.US,D,20080307,000000,5.71166,5.71166,5.46325,5.53041,192460.29299852,0
+JRS.US,D,20080310,000000,5.38948,5.64953,5.38948,5.49413,208151.66876508,0
+JRS.US,D,20080311,000000,5.57136,5.79067,5.49692,5.74141,274811.87485517,0
+JRS.US,D,20080312,000000,5.71166,5.71166,5.41177,5.41177,298749.34356403,0
+JRS.US,D,20080313,000000,5.41177,5.48984,5.25645,5.36074,232232.79015911,0
+JRS.US,D,20080314,000000,5.36074,5.70513,5.24508,5.26055,178143.26605568,0
+JRS.US,D,20080317,000000,5.1863,5.22249,5.00077,5.17118,335566.24032915,0
+JRS.US,D,20080318,000000,5.50831,5.50831,5.1863,5.43098,227838.51884209,0
+JRS.US,D,20080319,000000,5.43098,5.55243,5.33844,5.48219,254022.97283528,0
+JRS.US,D,20080320,000000,5.16009,5.66091,5.16009,5.64953,214609.60738761,0
+JRS.US,D,20080324,000000,5.6084,5.87481,5.6084,5.85297,284056.03234885,0
+JRS.US,D,20080325,000000,5.84579,6.01567,5.75635,6.01202,186535.15575307,0
+JRS.US,D,20080326,000000,5.96389,5.96389,5.75635,5.85297,225416.79185865,0
+JRS.US,D,20080327,000000,5.96389,5.96389,5.77816,5.77816,188421.93728952,0
+JRS.US,D,20080328,000000,5.84579,5.84579,5.74141,5.77145,189563.65452607,0
+JRS.US,D,20080331,000000,5.88992,5.88992,5.75989,5.77509,191940.35604103,0
+JRS.US,D,20080401,000000,6.09607,6.09607,5.85597,6.01939,316715.57752398,0
+JRS.US,D,20080402,000000,6.2899,6.2899,6.01939,6.08283,237023.71441276,0
+JRS.US,D,20080403,000000,6.1124,6.18207,6.04094,6.17891,154145.76338885,0
+JRS.US,D,20080404,000000,6.16099,6.20559,6.09121,6.09121,126875.33797722,0
+JRS.US,D,20080407,000000,6.01939,6.21855,5.92695,6.17891,220555.11329738,0
+JRS.US,D,20080408,000000,6.08683,6.19336,6.08683,6.13105,235410.30179211,0
+JRS.US,D,20080409,000000,6.09242,6.14252,6.02741,6.04915,336633.9871532,0
+JRS.US,D,20080410,000000,5.94599,6.05689,5.92695,5.92695,249976.04084657,0
+JRS.US,D,20080411,000000,5.92006,5.99757,5.80494,5.80746,209486.35229513,0
+JRS.US,D,20080414,000000,5.83423,5.96389,5.79338,5.83423,171772.16226524,0
+JRS.US,D,20080415,000000,5.96044,5.96044,5.76455,5.90437,130806.49018984,0
+JRS.US,D,20080416,000000,5.88637,6.14579,5.88637,6.13823,230457.5002589,0
+JRS.US,D,20080417,000000,6.05353,6.20559,6.05353,6.20559,284734.63048101,0
+JRS.US,D,20080418,000000,6.37993,6.37993,6.22769,6.26463,295056.18311341,0
+JRS.US,D,20080421,000000,6.15278,6.23795,6.15278,6.201,119484.72893612,0
+JRS.US,D,20080422,000000,6.29392,6.29392,6.12686,6.19,127548.57593455,0
+JRS.US,D,20080423,000000,6.15278,6.29718,6.15278,6.29718,216615.38480505,0
+JRS.US,D,20080424,000000,6.26799,6.49979,6.26052,6.49979,145632.73374053,0
+JRS.US,D,20080425,000000,6.48217,6.52973,6.38123,6.43123,171316.54740558,0
+JRS.US,D,20080428,000000,6.46509,6.47413,6.40921,6.43505,139537.14293581,0
+JRS.US,D,20080429,000000,6.39401,6.45706,6.32078,6.37199,104981.16790956,0
+JRS.US,D,20080430,000000,6.33664,6.51219,6.33664,6.37993,162030.5805483,0
+JRS.US,D,20080501,000000,6.33338,6.46033,6.33338,6.44503,131182.77446217,0
+JRS.US,D,20080502,000000,6.42386,6.52973,6.40511,6.45706,158320.26753825,0
+JRS.US,D,20080505,000000,6.48616,6.52451,6.37199,6.52161,110416.38517651,0
+JRS.US,D,20080506,000000,6.42386,6.50389,6.41984,6.47413,231650.67517371,0
+JRS.US,D,20080507,000000,6.58552,6.58552,6.35073,6.35073,128921.8527233,0
+JRS.US,D,20080508,000000,6.35623,6.401,6.2789,6.35623,132303.05099944,0
+JRS.US,D,20080509,000000,6.25689,6.38123,6.25689,6.30874,158478.92871291,0
+JRS.US,D,20080512,000000,6.31621,6.52563,6.31621,6.44503,129394.62014238,0
+JRS.US,D,20080513,000000,6.41984,6.48217,6.37582,6.46509,115901.98808678,0
+JRS.US,D,20080514,000000,6.44905,6.56341,6.40511,6.55492,163374.91239303,0
+JRS.US,D,20080515,000000,6.55492,6.64839,6.42712,6.63924,130911.54961629,0
+JRS.US,D,20080516,000000,6.58906,6.66844,6.52161,6.64839,166123.61004046,0
+JRS.US,D,20080519,000000,6.55492,6.66844,6.5163,6.62273,138959.31609028,0
+JRS.US,D,20080520,000000,6.61219,6.64839,6.48616,6.56854,171383.01357334,0
+JRS.US,D,20080521,000000,6.53737,6.66844,6.43123,6.43505,194284.89650708,0
+JRS.US,D,20080522,000000,6.44186,6.56854,6.41984,6.55492,168677.19732446,0
+JRS.US,D,20080523,000000,6.55492,6.55492,6.40921,6.42386,129390.33200253,0
+JRS.US,D,20080527,000000,6.40921,6.64139,6.40921,6.55492,219376.94687205,0
+JRS.US,D,20080528,000000,6.66583,6.66844,6.54625,6.64839,185731.12953014,0
+JRS.US,D,20080529,000000,6.66844,6.66844,6.57535,6.63056,94310.131878922,0
+JRS.US,D,20080530,000000,6.41984,6.70239,6.40921,6.66088,86222.700111283,0
+JRS.US,D,20080602,000000,6.64484,6.66583,6.59334,6.63056,160322.82885082,0
+JRS.US,D,20080603,000000,6.66583,6.66844,6.52161,6.55492,180642.17955652,0
+JRS.US,D,20080604,000000,6.57535,6.68653,6.57535,6.68653,196199.5509526,0
+JRS.US,D,20080605,000000,6.64484,6.92803,6.64484,6.92803,144704.3514618,0
+JRS.US,D,20080606,000000,6.819,6.92803,6.72684,6.76871,196067.69065204,0
+JRS.US,D,20080609,000000,6.66844,6.8231,6.49979,6.52161,187285.5802278,0
+JRS.US,D,20080610,000000,6.43505,6.5163,6.37199,6.51219,218849.50566981,0
+JRS.US,D,20080611,000000,6.47413,6.47413,6.1124,6.16099,238465.6014392,0
+JRS.US,D,20080612,000000,6.12153,6.26052,5.98273,6.03721,132988.08134137,0
+JRS.US,D,20080613,000000,6.29718,6.29718,6.03721,6.2497,154925.1328076,0
+JRS.US,D,20080616,000000,6.25307,6.25307,6.03721,6.20559,165666.92314585,0
+JRS.US,D,20080617,000000,6.17508,6.22769,6.06445,6.09242,111653.51352485,0
+JRS.US,D,20080618,000000,5.99757,6.06128,5.95615,6.01939,126935.3719352,0
+JRS.US,D,20080619,000000,5.96389,6.05689,5.95279,6.01567,140357.2496832,0
+JRS.US,D,20080620,000000,6.09242,6.09242,5.83423,5.89738,128750.32712907,0
+JRS.US,D,20080623,000000,6.20828,6.20828,5.80746,5.82611,107185.27179533,0
+JRS.US,D,20080624,000000,5.75989,5.79757,5.70513,5.73852,180434.20477352,0
+JRS.US,D,20080625,000000,5.70513,5.92695,5.70513,5.92695,154200.437172,0
+JRS.US,D,20080626,000000,6.05689,6.05689,5.74141,5.75989,160083.76505387,0
+JRS.US,D,20080627,000000,5.70513,5.77816,5.5196,5.59264,168264.46386336,0
+JRS.US,D,20080630,000000,5.59264,5.7222,5.42697,5.48219,271084.4092857,0
+JRS.US,D,20080701,000000,5.75989,5.75989,5.29032,5.40832,278079.43742514,0
+JRS.US,D,20080702,000000,5.53378,5.55952,5.35225,5.39357,200374.055102,0
+JRS.US,D,20080703,000000,5.39357,5.44516,5.19349,5.19349,239028.41979525,0
+JRS.US,D,20080707,000000,5.20487,5.21159,4.74527,4.90786,608355.18520746,0
+JRS.US,D,20080708,000000,4.85982,5.17118,4.83398,5.17118,285005.85532687,0
+JRS.US,D,20080709,000000,5.16736,5.16736,4.93025,4.98211,359995.77308643,0
+JRS.US,D,20080710,000000,5.00404,5.02688,4.83025,4.87167,226321.58936818,0
+JRS.US,D,20080711,000000,4.90422,4.90422,4.68986,4.85982,309034.44700766,0
+JRS.US,D,20080714,000000,4.90422,4.90422,4.74182,4.76765,288805.14723892,0
+JRS.US,D,20080715,000000,4.68986,4.69341,4.2784,4.51571,437493.18062656,0
+JRS.US,D,20080716,000000,4.28205,4.72325,4.28205,4.72325,263128.83781863,0
+JRS.US,D,20080717,000000,4.74182,4.87167,4.70806,4.87167,351604.95542403,0
+JRS.US,D,20080718,000000,4.83398,4.94574,4.82325,4.88957,125645.71387364,0
+JRS.US,D,20080721,000000,4.85283,4.95963,4.85283,4.95609,203050.92640687,0
+JRS.US,D,20080722,000000,5.00804,5.09377,4.8782,5.08258,256961.42067132,0
+JRS.US,D,20080723,000000,5.19349,5.33462,5.11233,5.29638,284947.96543882,0
+JRS.US,D,20080724,000000,5.26055,5.3489,5.04172,5.04909,245899.09187886,0
+JRS.US,D,20080725,000000,5.03752,5.17856,4.98994,5.09377,301354.38852631,0
+JRS.US,D,20080728,000000,5.03397,5.12641,4.90786,4.94936,132195.84750305,0
+JRS.US,D,20080729,000000,5.27902,5.27902,4.93389,5.13771,153497.18223569,0
+JRS.US,D,20080730,000000,5.26055,5.26055,5.11541,5.25309,329690.41669203,0
+JRS.US,D,20080731,000000,5.55644,5.55644,5.10478,5.22249,146288.81913844,0
+JRS.US,D,20080801,000000,5.13771,5.30468,5.09377,5.26055,98759.076979095,0
+JRS.US,D,20080804,000000,5.29638,5.29638,5.1863,5.21578,97684.89794527,0
+JRS.US,D,20080805,000000,5.21886,5.38583,5.21886,5.38583,159436.25593567,0
+JRS.US,D,20080806,000000,5.31559,5.43098,5.31559,5.43098,157457.27939232,0
+JRS.US,D,20080807,000000,5.41177,5.42305,5.20487,5.26055,173608.55815839,0
+JRS.US,D,20080808,000000,5.31559,5.46325,5.27147,5.44516,143759.88865861,0
+JRS.US,D,20080811,000000,5.41568,5.62342,5.41568,5.56764,155386.10784206,0
+JRS.US,D,20080812,000000,5.57855,5.61522,5.48219,5.51177,135255.43529001,0
+JRS.US,D,20080813,000000,5.54208,5.54208,5.31242,5.35225,242632.60134388,0
+JRS.US,D,20080814,000000,5.37128,5.44516,5.33462,5.43723,72819.046957677,0
+JRS.US,D,20080815,000000,5.46325,5.50094,5.40057,5.46325,86356.70448177,0
+JRS.US,D,20080818,000000,5.43098,5.57136,5.30468,5.36074,217481.58905589,0
+JRS.US,D,20080819,000000,5.28602,5.34106,5.13053,5.2377,315804.34780467,0
+JRS.US,D,20080820,000000,5.27902,5.28229,5.15244,5.2308,144964.85595803,0
+JRS.US,D,20080821,000000,5.30468,5.31559,5.13444,5.18314,200868.26322037,0
+JRS.US,D,20080822,000000,5.15244,5.33844,5.15244,5.33844,148778.08432461,0
+JRS.US,D,20080825,000000,5.31559,5.31559,5.1863,5.22651,128949.72563237,0
+JRS.US,D,20080826,000000,5.16736,5.29638,5.16009,5.23452,208579.41071568,0
+JRS.US,D,20080827,000000,5.30067,5.30067,5.22651,5.29638,121540.89199687,0
+JRS.US,D,20080828,000000,5.33462,5.46325,5.33462,5.46325,111892.5773218,0
+JRS.US,D,20080829,000000,5.52696,5.52696,5.40832,5.48219,128361.17843718,0
+JRS.US,D,20080902,000000,5.57855,5.61522,5.44516,5.5196,172782.01920123,0
+JRS.US,D,20080903,000000,5.51586,5.59739,5.47874,5.59739,164098.53599367,0
+JRS.US,D,20080904,000000,5.61884,5.63088,5.47128,5.49692,150767.7812176,0
+JRS.US,D,20080905,000000,5.51177,5.5196,5.38583,5.46791,162261.06806554,0
+JRS.US,D,20080908,000000,5.64953,5.7222,5.55644,5.63088,158682.61535605,0
+JRS.US,D,20080909,000000,5.98572,5.98572,5.44516,5.46325,171481.64079003,0
+JRS.US,D,20080910,000000,5.77509,5.77509,5.38304,5.52296,109215.70601696,0
+JRS.US,D,20080911,000000,5.20487,5.3196,5.17118,5.31559,232793.46444523,0
+JRS.US,D,20080912,000000,5.33844,5.33844,5.12334,5.22249,155778.47263886,0
+JRS.US,D,20080915,000000,5.27902,5.27902,4.87167,4.94574,188054.22929691,0
+JRS.US,D,20080916,000000,4.81589,4.82727,4.47485,4.63035,397923.29807416,0
+JRS.US,D,20080917,000000,4.42308,4.57868,3.98579,4.14156,538230.16211406,0
+JRS.US,D,20080918,000000,4.04511,4.33018,3.70455,4.33018,553448.77046152,0
+JRS.US,D,20080919,000000,4.61179,4.95963,4.61179,4.77503,454567.48149655,0
+JRS.US,D,20080922,000000,4.71207,4.85283,4.3673,4.40089,273058.02565423,0
+JRS.US,D,20080923,000000,4.40089,4.46356,4.16377,4.28969,371929.66630454,0
+JRS.US,D,20080924,000000,4.26348,4.44509,4.16721,4.44509,256514.38209137,0
+JRS.US,D,20080925,000000,4.43772,4.44883,4.28205,4.41926,335170.65942747,0
+JRS.US,D,20080926,000000,4.17486,4.42308,4.17486,4.42308,397633.8486339,0
+JRS.US,D,20080929,000000,4.28587,4.37103,3.8898,3.9564,346744.34889771,0
+JRS.US,D,20080930,000000,4.27103,4.27103,3.70808,4.18596,376380.75547465,0
+JRS.US,D,20081001,000000,4.25266,4.29715,4.01162,4.16721,245012.51896373,0
+JRS.US,D,20081002,000000,4.07095,4.16721,3.93037,3.94502,197654.3023986,0
+JRS.US,D,20081003,000000,3.94119,4.15621,3.63019,3.71163,328884.24639918,0
+JRS.US,D,20081006,000000,3.30428,3.74121,2.92985,3.18571,745722.52937635,0
+JRS.US,D,20081007,000000,3.31529,3.3192,2.6154,2.72267,362012.27085353,0
+JRS.US,D,20081008,000000,2.60766,2.71885,2.12987,2.6154,932284.48600351,0
+JRS.US,D,20081009,000000,2.57819,2.68563,2.21876,2.37828,586184.4301191,0
+JRS.US,D,20081010,000000,2.08921,2.24844,0.740928,2.03735,721564.22146492,0
+JRS.US,D,20081013,000000,2.33015,2.94505,2.11131,2.77845,898991.36816471,0
+JRS.US,D,20081014,000000,2.72631,3.22639,2.72631,2.92276,885833.21101784,0
+JRS.US,D,20081015,000000,2.94505,2.94505,2.51914,2.52631,280328.56677939,0
+JRS.US,D,20081016,000000,2.54862,2.74123,2.44097,2.67473,322414.51539206,0
+JRS.US,D,20081017,000000,2.68563,2.80784,2.53369,2.80784,197701.47193702,0
+JRS.US,D,20081020,000000,2.81166,3.06716,2.60766,2.7597,264883.75905453,0
+JRS.US,D,20081021,000000,2.69292,2.77845,2.63368,2.72267,237947.80855165,0
+JRS.US,D,20081022,000000,2.74851,2.74851,2.46699,2.56717,342077.78069987,0
+JRS.US,D,20081023,000000,2.74497,2.74497,2.2226,2.37082,316920.33620208,0
+JRS.US,D,20081024,000000,2.2226,2.3892,1.85218,2.15981,374783.42337844,0
+JRS.US,D,20081027,000000,2.02233,2.19648,2.02233,2.11131,231736.43797082,0
+JRS.US,D,20081028,000000,2.15217,2.34105,1.98902,2.34105,422833.10249527,0
+JRS.US,D,20081029,000000,2.27063,2.46344,2.12624,2.46344,216351.66420394,0
+JRS.US,D,20081030,000000,2.3558,2.59319,2.3337,2.44497,320521.30164581,0
+JRS.US,D,20081031,000000,2.48191,2.68181,2.44097,2.68181,553589.2070418,0
+JRS.US,D,20081103,000000,2.7042,2.81166,2.7042,2.77845,369304.25267796,0
+JRS.US,D,20081104,000000,2.8153,2.90765,2.77845,2.85233,211114.7734053,0
+JRS.US,D,20081105,000000,2.8153,2.90765,2.63013,2.68181,278628.31932665,0
+JRS.US,D,20081106,000000,2.64852,2.67108,2.50039,2.61157,440974.07815433,0
+JRS.US,D,20081107,000000,2.63368,2.66699,2.55607,2.63013,248013.14482768,0
+JRS.US,D,20081110,000000,2.72267,2.7597,2.53751,2.71157,327890.46998764,0
+JRS.US,D,20081111,000000,2.58191,2.64852,2.28183,2.50039,335649.85905634,0
+JRS.US,D,20081112,000000,2.39293,2.42641,2.14125,2.14125,255688.91516918,0
+JRS.US,D,20081113,000000,2.08921,2.2892,1.88921,2.2892,309540.44751062,0
+JRS.US,D,20081114,000000,2.3558,2.3558,1.90777,2.00049,390860.731732,0
+JRS.US,D,20081117,000000,1.92988,1.92988,1.7227,1.76692,427756.95908445,0
+JRS.US,D,20081118,000000,1.71496,1.77812,1.59669,1.68166,420066.18025346,0
+JRS.US,D,20081119,000000,1.62998,1.68166,1.38922,1.44473,401074.00883305,0
+JRS.US,D,20081120,000000,1.25938,1.44473,1.05585,1.28895,974090.6334906,0
+JRS.US,D,20081121,000000,1.35211,1.35211,1.01882,1.13009,767277.93639541,0
+JRS.US,D,20081124,000000,1.13344,1.37085,1.13344,1.31133,533802.65771315,0
+JRS.US,D,20081125,000000,1.37085,1.46301,1.26302,1.32253,413628.61029526,0
+JRS.US,D,20081126,000000,1.26693,1.44827,1.26693,1.44827,219792.89643804,0
+JRS.US,D,20081128,000000,1.40415,1.53727,1.40415,1.49267,172269.58648849,0
+JRS.US,D,20081201,000000,1.50004,1.53727,1.30751,1.33354,558294.36849834,0
+JRS.US,D,20081202,000000,1.31516,1.48194,1.31516,1.41153,304554.41289354,0
+JRS.US,D,20081203,000000,1.32972,1.66319,1.32972,1.59287,296024.23068581,0
+JRS.US,D,20081204,000000,1.53727,1.76348,1.53727,1.56702,373144.28191864,0
+JRS.US,D,20081205,000000,1.55574,1.64846,1.48194,1.62998,369819.90149559,0
+JRS.US,D,20081208,000000,1.78157,1.85218,1.65946,1.80022,452338.72080661,0
+JRS.US,D,20081209,000000,1.71141,1.80022,1.71141,1.77812,274581.38733794,0
+JRS.US,D,20081210,000000,1.73735,1.88921,1.72616,1.80022,318726.71511625,0
+JRS.US,D,20081211,000000,1.56702,1.85218,1.51852,1.5409,207842.92269549,0
+JRS.US,D,20081212,000000,1.48913,1.60759,1.4299,1.55574,408681.16893687,0
+JRS.US,D,20081215,000000,1.52243,1.61133,1.4299,1.44473,268886.73760972,0
+JRS.US,D,20081216,000000,1.4188,1.64118,1.4188,1.61133,394885.15098648,0
+JRS.US,D,20081217,000000,1.64846,1.72616,1.57439,1.66711,329135.10258073,0
+JRS.US,D,20081218,000000,1.71141,1.71141,1.55956,1.59287,373211.82012136,0
+JRS.US,D,20081219,000000,1.59287,1.74089,1.59287,1.64481,307513.2293939,0
+JRS.US,D,20081222,000000,1.61506,1.70759,1.51852,1.59287,471884.06226839,0
+JRS.US,D,20081223,000000,1.62998,1.68166,1.55574,1.59287,329272.32305611,0
+JRS.US,D,20081224,000000,1.59287,1.64846,1.57439,1.62616,155183.49323389,0
+JRS.US,D,20081226,000000,1.60759,1.74089,1.60759,1.73735,375637.83524466,0
+JRS.US,D,20081229,000000,1.7227,1.87065,1.6853,1.74089,678619.57284616,0
+JRS.US,D,20081230,000000,1.73371,1.86328,1.64846,1.71878,681279.2915916,0
+JRS.US,D,20081231,000000,1.75591,1.88175,1.71141,1.88175,570654.93163207,0
+JRS.US,D,20090102,000000,1.90395,2.05572,1.81533,1.98185,360248.77333793,0
+JRS.US,D,20090105,000000,2.09639,2.12624,1.95237,2.0671,304322.85334133,0
+JRS.US,D,20090106,000000,2.18557,2.27838,2.07055,2.27838,351520.26466187,0
+JRS.US,D,20090107,000000,2.3002,2.3002,2.10414,2.11514,382877.28735586,0
+JRS.US,D,20090108,000000,2.04097,2.16709,2.04097,2.10414,117542.20158154,0
+JRS.US,D,20090109,000000,2.05964,2.14854,2.00404,2.00777,227496.53968861,0
+JRS.US,D,20090112,000000,2.03735,2.2226,1.88921,1.90022,247567.17828269,0
+JRS.US,D,20090113,000000,2.01887,2.01887,1.89295,2.00049,214281.56468865,0
+JRS.US,D,20090114,000000,1.90777,1.95946,1.84117,1.9116,351020.69636869,0
+JRS.US,D,20090115,000000,1.9116,1.96318,1.80022,1.96318,249851.68479075,0
+JRS.US,D,20090116,000000,1.95237,2.03735,1.89295,2.03735,249245.98503615,0
+JRS.US,D,20090120,000000,1.98547,2.16709,1.82615,1.82615,214460.59452762,0
+JRS.US,D,20090121,000000,1.88921,1.96318,1.81868,1.96318,193604.154305,0
+JRS.US,D,20090122,000000,1.87428,2.03735,1.87428,1.88921,160620.85457078,0
+JRS.US,D,20090123,000000,1.93352,1.93735,1.85218,1.92605,171017.44965065,0
+JRS.US,D,20090126,000000,1.9116,2.00049,1.90022,1.95237,293374.16025506,0
+JRS.US,D,20090127,000000,2.02634,2.03735,1.93735,1.98185,291659.97634777,0
+JRS.US,D,20090128,000000,2.12987,2.12987,2.00777,2.07456,218144.10666357,0
+JRS.US,D,20090129,000000,2.12251,2.12251,1.93735,1.956,189276.34915574,0
+JRS.US,D,20090130,000000,2.01887,2.10414,1.91523,1.92988,168301.9850871,0
+JRS.US,D,20090202,000000,1.9116,2.10414,1.87065,1.95946,215133.83248494,0
+JRS.US,D,20090203,000000,1.94481,2.00049,1.92605,1.98185,113147.93026452,0
+JRS.US,D,20090204,000000,1.94872,2.02997,1.88557,1.92605,183554.89855343,0
+JRS.US,D,20090205,000000,1.87065,2.01887,1.85218,1.90777,182551.47382722,0
+JRS.US,D,20090206,000000,1.97447,2.03352,1.88921,1.94872,207779.67263262,0
+JRS.US,D,20090209,000000,1.9227,1.98185,1.8964,1.956,112818.81553061,0
+JRS.US,D,20090210,000000,2.10786,2.10786,1.88921,1.91523,290580.43713914,0
+JRS.US,D,20090211,000000,1.99294,1.99657,1.88921,1.90777,119907.11071189,0
+JRS.US,D,20090212,000000,1.92605,1.92988,1.85218,1.92988,136080.90221221,0
+JRS.US,D,20090213,000000,1.87428,2.00049,1.87428,1.91523,145197.48754519,0
+JRS.US,D,20090217,000000,1.8783,1.88921,1.73371,1.73371,230507.8859022,0
+JRS.US,D,20090218,000000,1.75956,1.77028,1.59287,1.66711,179943.21276006,0
+JRS.US,D,20090219,000000,1.6853,1.75228,1.65228,1.70406,183954.76759497,0
+JRS.US,D,20090220,000000,1.58559,1.64846,1.4299,1.54837,265212.87378844,0
+JRS.US,D,20090223,000000,1.52625,1.62234,1.3744,1.39659,191232.81296486,0
+JRS.US,D,20090224,000000,1.37785,1.54463,1.30388,1.48194,382610.35064985,0
+JRS.US,D,20090225,000000,1.60759,1.60759,1.32972,1.44473,197945.89590878,0
+JRS.US,D,20090226,000000,1.57439,1.57439,1.37085,1.38922,199715.82563418,0
+JRS.US,D,20090227,000000,1.42617,1.43345,1.30388,1.3744,145898.59841157,0
+JRS.US,D,20090302,000000,1.31516,1.34464,1.22244,1.22598,326662.98995399,0
+JRS.US,D,20090303,000000,1.23718,1.29286,0.925902,1.11507,1637382.250423,0
+JRS.US,D,20090304,000000,1.18168,1.20033,1.10397,1.16311,331271.66826378,0
+JRS.US,D,20090305,000000,1.17786,1.17786,1.07395,1.08904,321630.85783345,0
+JRS.US,D,20090306,000000,1.05585,1.12627,1.01125,1.06312,375257.26283248,0
+JRS.US,D,20090309,000000,1.06312,1.08542,0.999968,1.04493,249640.49390288,0
+JRS.US,D,20090310,000000,1.02972,1.22244,1.02245,1.2188,317250.52297097,0
+JRS.US,D,20090311,000000,1.11872,1.2188,1.11872,1.13009,253392.61627651,0
+JRS.US,D,20090312,000000,1.08904,1.24846,1.08904,1.22981,222984.34452557,0
+JRS.US,D,20090313,000000,1.20379,1.25938,1.18532,1.24846,173069.32457155,0
+JRS.US,D,20090316,000000,1.21507,1.25938,1.15939,1.15939,206328.13729151,0
+JRS.US,D,20090317,000000,1.13009,1.21507,1.13009,1.21125,150214.61117622,0
+JRS.US,D,20090318,000000,1.18532,1.30388,1.17786,1.29661,160382.86280879,0
+JRS.US,D,20090319,000000,1.33709,1.33709,1.24454,1.24454,177961.02011182,0
+JRS.US,D,20090320,000000,1.22244,1.2743,1.17412,1.18168,127520.70302549,0
+JRS.US,D,20090323,000000,1.30043,1.33709,1.22244,1.33709,182286.68119115,0
+JRS.US,D,20090324,000000,1.30388,1.35211,1.27785,1.28158,135540.59659041,0
+JRS.US,D,20090325,000000,1.28541,1.33354,1.18895,1.29661,177096.95993091,0
+JRS.US,D,20090326,000000,1.37085,1.4077,1.26693,1.32618,93511.465830819,0
+JRS.US,D,20090327,000000,1.46301,1.46301,1.25201,1.29661,253484.81128341,0
+JRS.US,D,20090330,000000,1.25938,1.26302,1.19279,1.24091,135567.3974645,0
+JRS.US,D,20090331,000000,1.23354,1.33354,1.22244,1.32972,202919.0661063,0
+JRS.US,D,20090401,000000,1.41153,1.41153,1.30388,1.37085,533302.01738502,0
+JRS.US,D,20090402,000000,1.42617,1.59287,1.38176,1.49641,300092.6033738,0
+JRS.US,D,20090403,000000,1.47057,1.62998,1.44473,1.61888,230922.76343323,0
+JRS.US,D,20090406,000000,1.55574,1.59287,1.51488,1.59287,170767.66550407,0
+JRS.US,D,20090407,000000,1.60759,1.60759,1.51488,1.52625,226381.62332616,0
+JRS.US,D,20090408,000000,1.53727,1.58157,1.53372,1.53727,130467.72714125,0
+JRS.US,D,20090409,000000,1.60387,1.7227,1.57439,1.70406,177479.67641303,0
+JRS.US,D,20090413,000000,1.70759,1.83007,1.66711,1.83007,157292.18600787,0
+JRS.US,D,20090414,000000,1.83007,1.83007,1.69669,1.70406,225730.89810307,0
+JRS.US,D,20090415,000000,1.77028,1.84471,1.64846,1.81533,193449.78127021,0
+JRS.US,D,20090416,000000,1.83353,1.89295,1.75956,1.88557,271195.90092194,0
+JRS.US,D,20090417,000000,1.8783,1.92605,1.80396,1.88557,155356.09086308,0
+JRS.US,D,20090420,000000,1.88921,1.88921,1.67066,1.70759,316609.44606256,0
+JRS.US,D,20090421,000000,1.64846,1.83353,1.62998,1.75956,195301.18565285,0
+JRS.US,D,20090422,000000,1.70406,1.82615,1.66711,1.77812,241488.74003739,0
+JRS.US,D,20090423,000000,1.88557,1.88557,1.75956,1.84845,141189.14881518,0
+JRS.US,D,20090424,000000,1.82615,2.03735,1.82243,2.00049,215953.93923233,0
+JRS.US,D,20090427,000000,1.98185,1.99294,1.90022,1.90777,188190.37773732,0
+JRS.US,D,20090428,000000,1.84117,1.96318,1.84117,1.90395,162968.61114172,0
+JRS.US,D,20090429,000000,1.88175,1.99657,1.88175,1.96318,136207.40233796,0
+JRS.US,D,20090430,000000,1.98185,2.11131,1.98185,2.07456,195825.4107502,0
+JRS.US,D,20090501,000000,2.11514,2.11514,1.92605,1.92605,176038.86142155,0
+JRS.US,D,20090504,000000,1.8964,2.04472,1.8964,2.04472,139407.42670519,0
+JRS.US,D,20090505,000000,2.11514,2.11514,1.97083,2.07456,119238.16089442,0
+JRS.US,D,20090506,000000,2.12987,2.12987,2.03735,2.10786,132922.68720857,0
+JRS.US,D,20090507,000000,2.13743,2.17437,2.07055,2.14125,227986.45966711,0
+JRS.US,D,20090508,000000,2.14125,2.22996,2.08537,2.21141,303586.36532114,0
+JRS.US,D,20090511,000000,2.22996,2.26718,2.14479,2.25226,220429.68520661,0
+JRS.US,D,20090512,000000,2.28538,2.28538,2.16709,2.2226,287866.04461055,0
+JRS.US,D,20090513,000000,2.16709,2.18202,2.03735,2.04472,257259.44639128,0
+JRS.US,D,20090514,000000,2.04472,2.15217,1.88921,1.95946,229729.58851841,0
+JRS.US,D,20090515,000000,1.94481,1.99657,1.93735,1.96692,195122.15581388,0
+JRS.US,D,20090518,000000,1.96692,2.09294,1.96692,2.08175,173281.58749441,0
+JRS.US,D,20090519,000000,2.12624,2.12624,2.00777,2.04472,223607.19683959,0
+JRS.US,D,20090520,000000,2.04097,2.16346,2.04097,2.09639,137919.44217529,0
+JRS.US,D,20090521,000000,2.03735,2.14479,2.01887,2.11131,85651.305475525,0
+JRS.US,D,20090522,000000,2.08921,2.12987,2.04472,2.12624,53578.163425651,0
+JRS.US,D,20090526,000000,2.14854,2.16709,2.05245,2.13379,145479.43274069,0
+JRS.US,D,20090527,000000,2.16709,2.16709,2.0671,2.10414,103643.26827462,0
+JRS.US,D,20090528,000000,2.11131,2.14125,2.0671,2.10414,88456.820976044,0
+JRS.US,D,20090529,000000,2.08921,2.18929,2.08921,2.15609,150355.0477565,0
+JRS.US,D,20090601,000000,2.15981,2.48191,2.14125,2.37828,297653.72383093,0
+JRS.US,D,20090602,000000,2.33015,2.38565,2.22642,2.37082,247950.96679978,0
+JRS.US,D,20090603,000000,2.37082,2.37082,2.29293,2.30421,142192.57354139,0
+JRS.US,D,20090604,000000,2.47464,2.47464,2.29638,2.31532,174004.13906007,0
+JRS.US,D,20090605,000000,2.51914,2.54133,2.34105,2.50039,266875.60001744,0
+JRS.US,D,20090608,000000,2.66699,2.66699,2.44497,2.51149,278601.51845256,0
+JRS.US,D,20090609,000000,2.51522,2.57072,2.47809,2.52631,173948.39324195,0
+JRS.US,D,20090610,000000,2.51914,2.84496,2.50402,2.80784,430520.66522138,0
+JRS.US,D,20090611,000000,2.72631,2.75224,2.54478,2.64124,463020.47718688,0
+JRS.US,D,20090612,000000,2.63013,2.63013,2.50039,2.54478,155153.47625491,0
+JRS.US,D,20090615,000000,2.54478,2.54478,2.3558,2.37445,188700.66638014,0
+JRS.US,D,20090616,000000,2.37082,2.45981,2.26354,2.27838,285812.02561973,0
+JRS.US,D,20090617,000000,2.22996,2.30766,2.17437,2.17791,231349.43334886,0
+JRS.US,D,20090618,000000,2.15217,2.2448,2.15217,2.2448,115707.94975831,0
+JRS.US,D,20090619,000000,2.30766,2.30766,2.18557,2.24115,112853.12064945,0
+JRS.US,D,20090622,000000,2.26718,2.26718,2.10039,2.11896,218610.44187286,0
+JRS.US,D,20090623,000000,2.15981,2.18929,2.04844,2.11131,345333.55088522,0
+JRS.US,D,20090624,000000,2.16709,2.16709,2.10039,2.11896,132815.48371218,0
+JRS.US,D,20090625,000000,2.09294,2.14125,2.08921,2.11896,116997.60781987,0
+JRS.US,D,20090626,000000,2.13743,2.24115,2.13743,2.23369,180683.98892011,0
+JRS.US,D,20090629,000000,2.26354,2.33015,2.20021,2.23743,134492.14639572,0
+JRS.US,D,20090630,000000,2.23743,2.34105,2.18557,2.34105,107763.09864087,0
+JRS.US,D,20090701,000000,2.53369,2.55607,2.38193,2.3892,410411.43336859,0
+JRS.US,D,20090702,000000,2.42278,2.48191,2.30421,2.3558,258641.29945975,0
+JRS.US,D,20090706,000000,2.34489,2.34489,2.24115,2.3002,181432.26932492,0
+JRS.US,D,20090707,000000,2.32623,2.32623,2.20021,2.23369,129646.5483589,0
+JRS.US,D,20090708,000000,2.21876,2.2226,2.07838,2.09294,190691.43530809,0
+JRS.US,D,20090709,000000,2.10414,2.20021,2.09294,2.10786,151910.57048911,0
+JRS.US,D,20090710,000000,2.12624,2.12624,2.04097,2.06336,152119.61730708,0
+JRS.US,D,20090713,000000,2.05245,2.11131,2.04097,2.11131,213033.71599067,0
+JRS.US,D,20090714,000000,2.07456,2.17791,2.04097,2.16709,145593.06844686,0
+JRS.US,D,20090715,000000,2.18202,2.24844,2.14854,2.2226,212817.16492797,0
+JRS.US,D,20090716,000000,2.17083,2.23743,2.16346,2.21876,160242.42622852,0
+JRS.US,D,20090717,000000,2.18557,2.2226,2.16709,2.18557,107021.25044585,0
+JRS.US,D,20090720,000000,2.16709,2.31905,2.16709,2.24115,178983.74146738,0
+JRS.US,D,20090721,000000,2.22996,2.3114,2.2226,2.22642,336726.18216009,0
+JRS.US,D,20090722,000000,2.19303,2.3002,2.19303,2.26354,226380.55129119,0
+JRS.US,D,20090723,000000,2.2448,2.35225,2.2226,2.35225,195885.44470818,0
+JRS.US,D,20090724,000000,2.50039,2.50039,2.29638,2.40412,163930.22650433,0
+JRS.US,D,20090727,000000,2.40766,2.47464,2.35225,2.35225,158582.91610442,0
+JRS.US,D,20090728,000000,2.37082,2.44497,2.3114,2.3892,160213.4812845,0
+JRS.US,D,20090729,000000,2.36307,2.40766,2.35953,2.37082,185531.73102686,0
+JRS.US,D,20090730,000000,2.39293,2.57436,2.3669,2.40412,312896.98898258,0
+JRS.US,D,20090731,000000,2.45225,2.48191,2.3892,2.47464,79419.566230391,0
+JRS.US,D,20090803,000000,2.45598,2.57819,2.45598,2.55607,204943.06811815,0
+JRS.US,D,20090804,000000,2.57819,2.7042,2.51914,2.64852,335399.00287478,0
+JRS.US,D,20090805,000000,2.67809,2.74123,2.59319,2.74123,164283.99804242,0
+JRS.US,D,20090806,000000,2.77845,2.77845,2.71502,2.74123,260283.65702444,0
+JRS.US,D,20090807,000000,2.86352,2.86352,2.72267,2.77444,383784.22893532,0
+JRS.US,D,20090810,000000,2.78938,2.7931,2.74123,2.74851,137557.0943575,0
+JRS.US,D,20090811,000000,2.7597,2.7597,2.59319,2.64497,246815.68177301,0
+JRS.US,D,20090812,000000,2.61157,2.8153,2.61157,2.74123,304485.80265585,0
+JRS.US,D,20090813,000000,2.78553,2.7931,2.7042,2.77081,119256.38548881,0
+JRS.US,D,20090814,000000,2.7931,2.7931,2.64852,2.72631,261822.02719764,0
+JRS.US,D,20090817,000000,2.46699,2.62594,2.37828,2.56344,307858.42465227,0
+JRS.US,D,20090818,000000,2.52631,2.61904,2.51522,2.57819,128270.05546526,0
+JRS.US,D,20090819,000000,2.50784,2.60412,2.50039,2.57072,92613.100531073,0
+JRS.US,D,20090820,000000,2.55207,2.8041,2.54862,2.8041,260316.89010833,0
+JRS.US,D,20090821,000000,2.77845,2.8153,2.75224,2.80784,174743.84318516,0
+JRS.US,D,20090824,000000,2.78938,2.83378,2.72267,2.72267,128653.84398233,0
+JRS.US,D,20090825,000000,2.70047,2.80038,2.70047,2.78553,261111.26801657,0
+JRS.US,D,20090826,000000,2.75606,2.87081,2.75606,2.8598,248007.78465286,0
+JRS.US,D,20090827,000000,2.80038,2.86717,2.78209,2.86717,217615.59342637,0
+JRS.US,D,20090828,000000,2.84496,2.87081,2.8153,2.83378,156020.7525407,0
+JRS.US,D,20090831,000000,2.83378,2.83378,2.74123,2.77845,216422.41851155,0
+JRS.US,D,20090901,000000,2.73396,2.78209,2.71502,2.74123,226195.08924244,0
+JRS.US,D,20090902,000000,2.94505,2.94505,2.69693,2.73396,122891.65605138,0
+JRS.US,D,20090903,000000,2.72267,2.76362,2.61157,2.61157,143231.37542141,0
+JRS.US,D,20090904,000000,2.65224,2.74497,2.65224,2.7042,134409.5997035,0
+JRS.US,D,20090908,000000,2.93731,2.9486,2.7042,2.87463,288487.82488961,0
+JRS.US,D,20090909,000000,2.85606,2.93377,2.79664,2.87798,252919.84885743,0
+JRS.US,D,20090910,000000,2.904,2.9931,2.86352,2.96342,266793.05332523,0
+JRS.US,D,20090911,000000,2.90765,3.01539,2.8375,2.91548,317240.8746563,0
+JRS.US,D,20090914,000000,2.93377,2.93377,2.8041,2.8598,196631.58104305,0
+JRS.US,D,20090915,000000,2.893,2.90037,2.8153,2.88955,115252.33489865,0
+JRS.US,D,20090916,000000,2.904,2.96342,2.84496,2.95615,230408.18665055,0
+JRS.US,D,20090917,000000,2.98218,3.01902,2.904,2.95615,315541.69923851,0
+JRS.US,D,20090918,000000,2.95242,3.05614,2.92639,3.05614,240166.92092692,0
+JRS.US,D,20090921,000000,3.07461,3.10783,2.94123,3.02276,184600.13264323,0
+JRS.US,D,20090922,000000,2.99692,3.01902,2.94505,2.98218,183937.61503554,0
+JRS.US,D,20090923,000000,2.9486,3.01539,2.93731,2.98572,186065.60443888,0
+JRS.US,D,20090924,000000,2.96342,2.96342,2.83003,2.88955,333679.45879269,0
+JRS.US,D,20090925,000000,2.8486,2.89673,2.82257,2.85233,140531.99138231,0
+JRS.US,D,20090928,000000,2.96342,2.96342,2.87463,2.96342,156764.74480564,0
+JRS.US,D,20090929,000000,2.9486,2.9486,2.893,2.92985,115953.44576504,0
+JRS.US,D,20090930,000000,2.92639,2.95242,2.88955,2.91166,131874.23701387,0
+JRS.US,D,20091001,000000,2.95615,2.95615,2.87081,2.88591,252368.82288599,0
+JRS.US,D,20091002,000000,2.85233,2.89673,2.8153,2.87081,216820.14348317,0
+JRS.US,D,20091005,000000,2.90765,2.9486,2.85606,2.91912,192391.68276084,0
+JRS.US,D,20091006,000000,2.92639,2.96342,2.893,2.93377,271887.36347367,0
+JRS.US,D,20091007,000000,2.88955,2.94505,2.88955,2.92639,130336.93887565,0
+JRS.US,D,20091008,000000,2.9597,2.96342,2.91912,2.9486,166214.7330124,0
+JRS.US,D,20091009,000000,2.92985,2.97099,2.85233,2.94123,209651.44567958,0
+JRS.US,D,20091012,000000,2.95242,2.96342,2.88591,2.90037,164319.37519622,0
+JRS.US,D,20091013,000000,2.87798,2.91548,2.85233,2.88955,171175.03879035,0
+JRS.US,D,20091014,000000,2.88955,2.92639,2.87798,2.91166,180985.23074497,0
+JRS.US,D,20091015,000000,2.88181,2.88955,2.85233,2.88181,151002.55687469,0
+JRS.US,D,20091016,000000,2.84113,2.88955,2.78938,2.85606,301950.43996623,0
+JRS.US,D,20091019,000000,2.86352,2.86352,2.82641,2.83378,167544.05636762,0
+JRS.US,D,20091020,000000,2.82641,2.85233,2.77444,2.80784,270904.30741177,0
+JRS.US,D,20091021,000000,2.77444,2.8153,2.73741,2.74123,214429.50551367,0
+JRS.US,D,20091022,000000,2.71885,2.74123,2.63732,2.74123,442908.02922921,0
+JRS.US,D,20091023,000000,2.72267,2.73013,2.69693,2.70047,198469.04897117,0
+JRS.US,D,20091026,000000,2.73013,2.77081,2.7042,2.71502,175045.08501002,0
+JRS.US,D,20091027,000000,2.68928,2.73396,2.68928,2.7042,162303.9494641,0
+JRS.US,D,20091028,000000,2.69292,2.7042,2.63732,2.64124,349141.41907699,0
+JRS.US,D,20091029,000000,2.64497,2.69693,2.59319,2.69292,321928.88355341,0
+JRS.US,D,20091030,000000,2.67108,2.69292,2.60029,2.60766,220303.18508086,0
+JRS.US,D,20091102,000000,2.61157,2.67809,2.55207,2.60766,274844.03590409,0
+JRS.US,D,20091103,000000,2.55607,2.61157,2.55607,2.58957,229806.77503581,0
+JRS.US,D,20091104,000000,2.59319,2.63013,2.55607,2.55607,271080.12114585,0
+JRS.US,D,20091105,000000,2.56717,2.60029,2.54133,2.57072,168243.0231641,0
+JRS.US,D,20091106,000000,2.57436,2.58957,2.54133,2.56717,166959.7973123,0
+JRS.US,D,20091109,000000,2.57436,2.62594,2.54478,2.61904,420321.32457486,0
+JRS.US,D,20091110,000000,2.58191,2.65224,2.58191,2.61157,302441.43197969,0
+JRS.US,D,20091111,000000,2.61904,2.67108,2.6154,2.66325,192124.74605482,0
+JRS.US,D,20091112,000000,2.64124,2.66699,2.63368,2.63732,121838.91771683,0
+JRS.US,D,20091113,000000,2.64124,2.66325,2.62594,2.63732,232477.21413088,0
+JRS.US,D,20091116,000000,2.64124,2.7042,2.64124,2.67809,272077.11366227,0
+JRS.US,D,20091117,000000,2.68928,2.69693,2.65224,2.67108,163660.07369342,0
+JRS.US,D,20091118,000000,2.66325,2.68928,2.64852,2.68928,103485.67913491,0
+JRS.US,D,20091119,000000,2.70802,2.70802,2.63013,2.66325,173536.73181581,0
+JRS.US,D,20091120,000000,2.70047,2.70047,2.63013,2.66699,170000.08846992,0
+JRS.US,D,20091123,000000,2.69693,2.7042,2.66325,2.68928,182500.01614895,0
+JRS.US,D,20091124,000000,2.7042,2.71157,2.65589,2.69693,175178.01734554,0
+JRS.US,D,20091125,000000,2.69292,2.72631,2.69292,2.72267,130790.40966537,0
+JRS.US,D,20091127,000000,2.68928,2.70047,2.64497,2.67473,38975.975182409,0
+JRS.US,D,20091130,000000,2.66699,2.7597,2.64124,2.7597,151888.05775487,0
+JRS.US,D,20091201,000000,2.77845,2.8153,2.76362,2.77081,261889.56540036,0
+JRS.US,D,20091202,000000,2.77845,2.83378,2.77845,2.83378,148874.56747136,0
+JRS.US,D,20091203,000000,2.83378,2.87081,2.80784,2.8153,230103.72872081,0
+JRS.US,D,20091204,000000,2.88591,2.88955,2.83378,2.88591,176252.19637936,0
+JRS.US,D,20091207,000000,2.88955,2.90037,2.8598,2.88181,234719.91127535,0
+JRS.US,D,20091208,000000,2.86717,2.91548,2.86352,2.88955,265059.5727886,0
+JRS.US,D,20091209,000000,2.893,2.9597,2.88955,2.9597,232913.53236118,0
+JRS.US,D,20091210,000000,2.96725,2.96725,2.90765,2.91912,256676.25937093,0
+JRS.US,D,20091211,000000,2.8598,2.90037,2.82641,2.87081,215510.11675728,0
+JRS.US,D,20091214,000000,2.87081,2.92276,2.85606,2.904,175803.0137295,0
+JRS.US,D,20091215,000000,2.88955,2.90765,2.88955,2.89673,124053.74195225,0
+JRS.US,D,20091216,000000,2.893,2.91548,2.893,2.90037,117798.41793791,0
+JRS.US,D,20091217,000000,2.89673,2.90037,2.86717,2.87798,177586.87990942,0
+JRS.US,D,20091218,000000,2.91912,2.91912,2.78209,2.8486,338428.57368276,0
+JRS.US,D,20091221,000000,2.84496,2.86352,2.83378,2.8486,243316.55965084,0
+JRS.US,D,20091222,000000,2.85606,2.88955,2.85233,2.88591,120909.46340314,0
+JRS.US,D,20091223,000000,2.92985,2.93731,2.88591,2.92276,187090.46986436,0
+JRS.US,D,20091224,000000,2.92639,2.94505,2.92276,2.94505,87323.680019205,0
+JRS.US,D,20091228,000000,2.92639,2.98572,2.90765,2.95242,327994.45737915,0
+JRS.US,D,20091229,000000,2.96725,3.00037,2.96342,3.00037,197199.7595739,0
+JRS.US,D,20091230,000000,3.01539,3.03749,2.9486,3.03031,241020.26075818,0
+JRS.US,D,20091231,000000,3.07461,3.07461,2.94505,2.9931,409334.03822988,0
+JRS.US,D,20100104,000000,3.00812,3.00812,2.92639,2.94505,519695.74962324,0
+JRS.US,D,20100105,000000,2.94505,2.96342,2.91548,2.96342,174911.08063953,0
+JRS.US,D,20100106,000000,3.00037,3.04114,2.97099,3.0042,227110.60710161,0
+JRS.US,D,20100107,000000,3.01539,3.05614,3.0042,3.05614,102894.98786981,0
+JRS.US,D,20100108,000000,3.07089,3.10056,3.02649,3.07826,181483.72700318,0
+JRS.US,D,20100111,000000,3.12284,3.12284,3.01902,3.03749,273122.34775207,0
+JRS.US,D,20100112,000000,3.01902,3.05223,2.98572,3.03749,299474.03919964,0
+JRS.US,D,20100113,000000,3.03031,3.03395,2.9931,3.00812,230210.9322172,0
+JRS.US,D,20100114,000000,3.05614,3.05614,3.00037,3.01539,308041.74263109,0
+JRS.US,D,20100115,000000,2.98572,3.08917,2.97835,3.06352,237701.24050995,0
+JRS.US,D,20100119,000000,3.093,3.12649,3.05223,3.12649,180025.75945228,0
+JRS.US,D,20100120,000000,3.14113,3.24131,3.07826,3.08581,204462.79645432,0
+JRS.US,D,20100121,000000,3.093,3.11174,3.03749,3.05223,372749.77305193,0
+JRS.US,D,20100122,000000,3.05614,3.05614,2.98218,3.01539,310170.8040694,0
+JRS.US,D,20100125,000000,3.07089,3.08581,2.97471,2.97471,214827.23048527,0
+JRS.US,D,20100126,000000,2.97471,2.99692,2.93377,2.93377,262567.09149754,0
+JRS.US,D,20100127,000000,2.97471,2.97471,2.88955,2.92639,328854.22942019,0
+JRS.US,D,20100128,000000,2.9597,3.04477,2.90037,2.90037,231081.42460788,0
+JRS.US,D,20100129,000000,3.01539,3.01539,2.87798,2.95242,170931.68685355,0
+JRS.US,D,20100201,000000,2.93731,3.01539,2.92639,2.92985,250724.32125138,0
+JRS.US,D,20100202,000000,2.98218,3.08581,2.9486,3.08581,130673.55785431,0
+JRS.US,D,20100203,000000,3.05223,3.13004,3.00037,3.03395,184913.1668527,0
+JRS.US,D,20100204,000000,3.13768,3.13768,2.78553,2.85233,292486.51530495,0
+JRS.US,D,20100205,000000,2.84496,2.893,2.70802,2.79664,479675.61238599,0
+JRS.US,D,20100208,000000,2.77845,2.83378,2.73396,2.73396,166524.55111696,0
+JRS.US,D,20100209,000000,2.8153,2.8153,2.7042,2.73741,208346.77912851,0
+JRS.US,D,20100210,000000,2.7597,2.77444,2.7042,2.72267,177991.0370908,0
+JRS.US,D,20100211,000000,2.74123,2.82641,2.72267,2.76699,145178.19091583,0
+JRS.US,D,20100212,000000,2.73741,2.82257,2.73741,2.76362,187469.97024158,0
+JRS.US,D,20100216,000000,2.77845,2.85606,2.77845,2.85606,201622.97583495,0
+JRS.US,D,20100217,000000,2.83003,2.893,2.83003,2.87081,221702.19070875,0
+JRS.US,D,20100218,000000,2.86352,2.90765,2.8598,2.90765,222594.12379871,0
+JRS.US,D,20100219,000000,2.92276,2.92639,2.87081,2.91166,227170.64105958,0
+JRS.US,D,20100222,000000,2.93731,2.94505,2.904,2.91912,236994.76946874,0
+JRS.US,D,20100223,000000,2.87798,2.96342,2.87798,2.93731,291196.85724338,0
+JRS.US,D,20100224,000000,2.97471,3.03749,2.94123,2.96342,104876.10848309,0
+JRS.US,D,20100225,000000,2.96725,3.00037,2.93377,3.00037,131175.27021742,0
+JRS.US,D,20100226,000000,3.02649,3.04477,3.0042,3.04114,114256.4144172,0
+JRS.US,D,20100301,000000,3.04114,3.11174,3.04114,3.05979,90699.518120516,0
+JRS.US,D,20100302,000000,3.11884,3.11884,3.07461,3.10419,158365.29300674,0
+JRS.US,D,20100303,000000,3.16342,3.16342,3.093,3.10783,307789.81441457,0
+JRS.US,D,20100304,000000,3.13004,3.14113,3.093,3.13004,174942.16965348,0
+JRS.US,D,20100305,000000,3.13004,3.18963,3.12284,3.17835,276707.23267135,0
+JRS.US,D,20100308,000000,3.17471,3.30428,3.17471,3.29345,371582.32697625,0
+JRS.US,D,20100309,000000,3.31174,3.37079,3.26351,3.34887,293695.77074422,0
+JRS.US,D,20100310,000000,3.33384,3.35615,3.31174,3.31529,340210.29579276,0
+JRS.US,D,20100311,000000,3.22275,3.25959,3.20055,3.20773,210136.00548326,0
+JRS.US,D,20100312,000000,3.22639,3.308,3.20773,3.28953,250390.9183776,0
+JRS.US,D,20100315,000000,3.26743,3.33384,3.23031,3.31529,138453.31558731,0
+JRS.US,D,20100316,000000,3.3525,3.37079,3.28226,3.33011,236122.13300812,0
+JRS.US,D,20100317,000000,3.45632,3.45632,3.37479,3.4413,379663.32653409,0
+JRS.US,D,20100318,000000,3.42647,3.48226,3.4081,3.47077,254743.38033102,0
+JRS.US,D,20100319,000000,3.50035,3.50035,3.41155,3.47442,217936.13188058,0
+JRS.US,D,20100322,000000,3.4635,3.51919,3.44877,3.4635,394694.3287629,0
+JRS.US,D,20100323,000000,3.50035,3.50035,3.43785,3.47077,216855.52063696,0
+JRS.US,D,20100324,000000,3.51155,3.51919,3.45632,3.45632,170771.95364392,0
+JRS.US,D,20100325,000000,3.50791,3.53394,3.47077,3.51155,229450.8594278,0
+JRS.US,D,20100326,000000,3.49671,3.5525,3.44494,3.47442,239927.85712996,0
+JRS.US,D,20100329,000000,3.5302,3.5302,3.42647,3.48226,195745.00812791,0
+JRS.US,D,20100330,000000,3.52292,3.52292,3.43374,3.47815,197859.06107671,0
+JRS.US,D,20100331,000000,3.45632,3.50427,3.41537,3.44494,122740.49912147,0
+JRS.US,D,20100401,000000,3.53394,3.53748,3.44494,3.45977,268556.55084083,0
+JRS.US,D,20100405,000000,3.46724,3.5525,3.40072,3.4081,344548.82129164,0
+JRS.US,D,20100406,000000,3.38599,3.42647,3.38599,3.42647,259891.29222766,0
+JRS.US,D,20100407,000000,3.42647,3.42647,3.37479,3.38963,180890.89166815,0
+JRS.US,D,20100408,000000,3.41537,3.4413,3.31174,3.34131,288815.86758857,0
+JRS.US,D,20100409,000000,3.3192,3.35968,3.28953,3.32648,525104.1660161,0
+JRS.US,D,20100412,000000,3.34504,3.37079,3.32275,3.3525,417529.74552888,0
+JRS.US,D,20100413,000000,3.35968,3.36725,3.32648,3.35968,409289.01276139,0
+JRS.US,D,20100414,000000,3.3968,3.3968,3.33758,3.37479,486456.23353264,0
+JRS.US,D,20100415,000000,3.35615,3.36725,3.31529,3.3525,445153.94247857,0
+JRS.US,D,20100416,000000,3.35615,3.35615,3.28226,3.30055,231114.65769177,0
+JRS.US,D,20100419,000000,3.30428,3.30428,3.23768,3.23768,289723.88120298,0
+JRS.US,D,20100420,000000,3.23768,3.308,3.23768,3.29681,198530.15496412,0
+JRS.US,D,20100421,000000,3.27843,3.34887,3.27089,3.33011,295585.76838558,0
+JRS.US,D,20100422,000000,3.32648,3.40418,3.31529,3.40418,216162.9860503,0
+JRS.US,D,20100423,000000,3.42124,3.42499,3.372,3.42124,169898.24514834,0
+JRS.US,D,20100426,000000,3.4413,3.54494,3.43374,3.48226,262695.73569321,0
+JRS.US,D,20100427,000000,3.45632,3.49671,3.41155,3.41892,222552.31443512,0
+JRS.US,D,20100428,000000,3.41155,3.45632,3.4081,3.44877,192184.7800128,0
+JRS.US,D,20100429,000000,3.50791,3.62301,3.47442,3.60436,241839.29547059,0
+JRS.US,D,20100430,000000,3.57834,3.57834,3.52647,3.53394,372468.89989138,0
+JRS.US,D,20100503,000000,3.57087,3.60436,3.56379,3.5969,306991.14836648,0
+JRS.US,D,20100504,000000,3.58561,3.58561,3.48552,3.49326,277831.79734848,0
+JRS.US,D,20100505,000000,3.47442,3.51527,3.3525,3.49326,405904.59838037,0
+JRS.US,D,20100506,000000,3.43785,3.47077,3.22275,3.3636,425946.29203042,0
+JRS.US,D,20100507,000000,3.31174,3.4081,3.21901,3.34131,592717.41118909,0
+JRS.US,D,20100510,000000,3.5525,3.5525,3.44494,3.53748,391603.65196198,0
+JRS.US,D,20100511,000000,3.45977,3.58189,3.44494,3.57834,317874.44731995,0
+JRS.US,D,20100512,000000,3.55613,3.63019,3.54876,3.62647,205093.15301308,0
+JRS.US,D,20100513,000000,3.64886,3.6857,3.56379,3.6857,198987.91389369,0
+JRS.US,D,20100514,000000,3.68943,3.68943,3.50035,3.52647,193683.48489233,0
+JRS.US,D,20100517,000000,3.50035,3.608,3.4635,3.50427,276547.49946172,0
+JRS.US,D,20100518,000000,3.47815,3.58561,3.41155,3.44494,347414.37075015,0
+JRS.US,D,20100519,000000,3.44494,3.4635,3.33384,3.37079,249482.90476317,0
+JRS.US,D,20100520,000000,3.33011,3.3636,3.18571,3.20428,631876.70435032,0
+JRS.US,D,20100521,000000,3.13768,3.308,3.04477,3.30055,436264.62855794,0
+JRS.US,D,20100524,000000,3.33011,3.33011,3.24131,3.24131,287846.74798121,0
+JRS.US,D,20100525,000000,3.08917,3.22275,3.04114,3.21901,229517.32559555,0
+JRS.US,D,20100526,000000,3.29681,3.29681,3.21901,3.27089,184447.90367836,0
+JRS.US,D,20100527,000000,3.33384,3.43012,3.30428,3.41537,147777.8757033,0
+JRS.US,D,20100528,000000,3.4635,3.4635,3.34131,3.38198,143696.63859574,0
+JRS.US,D,20100601,000000,3.34504,3.36725,3.29345,3.29345,131342.50767179,0
+JRS.US,D,20100602,000000,3.27843,3.33758,3.26351,3.33758,121697.40910161,0
+JRS.US,D,20100603,000000,3.36725,3.36725,3.30428,3.34131,145569.48367767,0
+JRS.US,D,20100604,000000,3.31529,3.31529,3.24495,3.24878,235349.19579915,0
+JRS.US,D,20100607,000000,3.26351,3.30428,3.24878,3.25241,199170.15983755,0
+JRS.US,D,20100608,000000,3.24131,3.26743,3.20055,3.25624,241826.43105102,0
+JRS.US,D,20100609,000000,3.27843,3.34131,3.22639,3.23768,160624.07067568,0
+JRS.US,D,20100610,000000,3.28226,3.35968,3.28226,3.3525,94979.081696395,0
+JRS.US,D,20100611,000000,3.22639,3.40072,3.21155,3.34887,144611.08441994,0
+JRS.US,D,20100614,000000,3.3525,3.3968,3.29681,3.30055,191814.92795026,0
+JRS.US,D,20100615,000000,3.3525,3.3525,3.30055,3.33758,165900.62676798,0
+JRS.US,D,20100616,000000,3.31174,3.35615,3.31174,3.34887,167786.33626946,0
+JRS.US,D,20100617,000000,3.35615,3.3636,3.33758,3.34887,128950.79766733,0
+JRS.US,D,20100618,000000,3.37079,3.37853,3.3525,3.37853,190308.71882598,0
+JRS.US,D,20100621,000000,3.43374,3.46724,3.37853,3.44494,201033.35660481,0
+JRS.US,D,20100622,000000,3.45632,3.45632,3.34131,3.38599,110144.08829568,0
+JRS.US,D,20100623,000000,3.37479,3.38198,3.29345,3.33011,151750.83727949,0
+JRS.US,D,20100624,000000,3.29345,3.33384,3.19682,3.19682,202838.66348402,0
+JRS.US,D,20100625,000000,3.17089,3.23768,3.15605,3.22275,185442.75212485,0
+JRS.US,D,20100628,000000,3.28571,3.28571,3.21901,3.24495,150212.4671063,0
+JRS.US,D,20100629,000000,3.23348,3.23348,3.11511,3.17835,123622.78389677,0
+JRS.US,D,20100630,000000,3.143,3.20428,3.11184,3.11556,166760.39880902,0
+JRS.US,D,20100701,000000,3.17835,3.24878,3.03395,3.09692,391439.63061251,0
+JRS.US,D,20100702,000000,3.08581,3.08917,2.9931,3.04114,267532.75745031,0
+JRS.US,D,20100706,000000,3.06716,3.10783,2.904,2.91912,274794.72229575,0
+JRS.US,D,20100707,000000,2.92276,3.05979,2.92276,3.05979,235349.19579915,0
+JRS.US,D,20100708,000000,3.06716,3.10419,3.03749,3.08917,138816.73544007,0
+JRS.US,D,20100709,000000,3.06716,3.17835,3.06352,3.17835,147921.52838845,0
+JRS.US,D,20100712,000000,3.15605,3.25624,3.11511,3.24131,312660.06925556,0
+JRS.US,D,20100713,000000,3.24495,3.28953,3.24131,3.27461,280384.31259751,0
+JRS.US,D,20100714,000000,3.26351,3.28571,3.18571,3.24131,240562.50182859,0
+JRS.US,D,20100715,000000,3.28571,3.28571,3.1929,3.24878,253878.24811515,0
+JRS.US,D,20100716,000000,3.24878,3.27461,3.1929,3.22275,190459.87575589,0
+JRS.US,D,20100719,000000,3.21901,3.23348,3.16342,3.17089,245124.01059997,0
+JRS.US,D,20100720,000000,3.11884,3.25624,3.11884,3.25624,125303.73472015,0
+JRS.US,D,20100721,000000,3.24495,3.28953,3.18963,3.22275,181998.30378585,0
+JRS.US,D,20100722,000000,3.24495,3.308,3.24495,3.308,186966.11380856,0
+JRS.US,D,20100723,000000,3.33384,3.33384,3.25959,3.30055,99541.66250274,0
+JRS.US,D,20100726,000000,3.33384,3.35968,3.30428,3.34887,362242.75837077,0
+JRS.US,D,20100727,000000,3.40418,3.40418,3.31529,3.34504,137058.59809928,0
+JRS.US,D,20100728,000000,3.33384,3.3968,3.33384,3.37479,97901.449007977,0
+JRS.US,D,20100729,000000,3.35968,3.37479,3.29681,3.34887,116874.32379902,0
+JRS.US,D,20100730,000000,3.29681,3.38963,3.26743,3.38963,115144.05936731,0
+JRS.US,D,20100802,000000,3.42647,3.4635,3.40072,3.4635,312963.45515034,0
+JRS.US,D,20100803,000000,3.4635,3.50427,3.41892,3.49671,358959.11527635,0
+JRS.US,D,20100804,000000,3.51919,3.54158,3.50427,3.53748,215758.8288689,0
+JRS.US,D,20100805,000000,3.51919,3.56379,3.51919,3.53748,178334.08827926,0
+JRS.US,D,20100806,000000,3.51919,3.57087,3.50035,3.54494,145148.17393685,0
+JRS.US,D,20100809,000000,3.53394,3.57087,3.52292,3.5525,113165.08282395,0
+JRS.US,D,20100810,000000,3.58953,3.63019,3.50791,3.63019,217769.96646117,0
+JRS.US,D,20100811,000000,3.55613,3.5969,3.44494,3.44494,170918.82243397,0
+JRS.US,D,20100812,000000,3.37079,3.47815,3.37079,3.40072,186973.61805329,0
+JRS.US,D,20100813,000000,3.47442,3.47442,3.37079,3.38198,136489.34753345,0
+JRS.US,D,20100816,000000,3.38963,3.52647,3.38198,3.43785,119129.88536307,0
+JRS.US,D,20100817,000000,3.5525,3.5525,3.44877,3.47815,143820.99465155,0
+JRS.US,D,20100818,000000,3.49326,3.55613,3.4635,3.53748,141103.38601807,0
+JRS.US,D,20100819,000000,3.50791,3.52292,3.43374,3.44877,193627.73907421,0
+JRS.US,D,20100820,000000,3.47442,3.48226,3.42274,3.4525,107980.72173854,0
+JRS.US,D,20100823,000000,3.51919,3.53394,3.45977,3.48944,258865.35476721,0
+JRS.US,D,20100824,000000,3.40418,3.52292,3.38963,3.51919,213924.57704567,0
+JRS.US,D,20100825,000000,3.47815,3.51155,3.4413,3.48552,132440.27147482,0
+JRS.US,D,20100826,000000,3.47442,3.51527,3.44494,3.45977,200872.55136023,0
+JRS.US,D,20100827,000000,3.4525,3.48552,3.39308,3.45977,78502.976336259,0
+JRS.US,D,20100830,000000,3.44494,3.50035,3.43012,3.4635,107975.36156372,0
+JRS.US,D,20100831,000000,3.44373,3.4817,3.36426,3.41762,288711.88019706,0
+JRS.US,D,20100901,000000,3.42647,3.53394,3.42647,3.52647,132490.65711813,0
+JRS.US,D,20100902,000000,3.50791,3.53748,3.48226,3.52647,173774.7235778,0
+JRS.US,D,20100903,000000,3.56379,3.58953,3.5302,3.58953,173895.86352872,0
+JRS.US,D,20100907,000000,3.58953,3.6857,3.55613,3.60436,280635.16877906,0
+JRS.US,D,20100908,000000,3.65249,3.6746,3.57834,3.60436,354855.36543456,0
+JRS.US,D,20100909,000000,3.61163,3.63374,3.59336,3.61565,219864.72278062,0
+JRS.US,D,20100910,000000,3.60436,3.68225,3.5969,3.66723,203399.33777013,0
+JRS.US,D,20100913,000000,3.63374,3.66723,3.608,3.61163,237982.11367048,0
+JRS.US,D,20100914,000000,3.5969,3.68225,3.58953,3.66723,147640.65522791,0
+JRS.US,D,20100915,000000,3.6857,3.70053,3.61919,3.69681,219619.22677389,0
+JRS.US,D,20100916,000000,3.66723,3.74121,3.66341,3.74121,158900.23845372,0
+JRS.US,D,20100917,000000,3.72628,3.72628,3.6413,3.70455,275809.93940657,0
+JRS.US,D,20100920,000000,3.70455,3.74121,3.68943,3.70455,328562.63591001,0
+JRS.US,D,20100921,000000,3.72628,3.74848,3.68943,3.70455,158806.97141186,0
+JRS.US,D,20100922,000000,3.74503,3.74503,3.65249,3.72264,220480.07084991,0
+JRS.US,D,20100923,000000,3.69681,3.75248,3.66723,3.71937,325384.05224205,0
+JRS.US,D,20100924,000000,3.77086,3.77086,3.69326,3.72264,254096.94324779,0
+JRS.US,D,20100927,000000,3.72264,3.7301,3.69681,3.71527,169935.76637208,0
+JRS.US,D,20100928,000000,3.7301,3.75248,3.6746,3.71937,196649.80563743,0
+JRS.US,D,20100929,000000,3.72264,3.75248,3.6857,3.71937,93283.122383509,0
+JRS.US,D,20100930,000000,3.71583,3.74997,3.66294,3.74643,219122.87458561,0
+JRS.US,D,20101001,000000,3.77469,3.77469,3.69681,3.72264,129970.302918,0
+JRS.US,D,20101004,000000,3.72264,3.76732,3.70053,3.74121,184323.54762255,0
+JRS.US,D,20101005,000000,3.74503,3.78216,3.70808,3.75248,230205.57204238,0
+JRS.US,D,20101006,000000,3.74121,3.75248,3.69681,3.74121,192903.04343861,0
+JRS.US,D,20101007,000000,3.71937,3.74503,3.69681,3.74503,154013.90308829,0
+JRS.US,D,20101008,000000,3.7634,3.7634,3.70455,3.7634,176931.86654648,0
+JRS.US,D,20101011,000000,3.75248,3.7564,3.70455,3.71527,126045.58291517,0
+JRS.US,D,20101012,000000,3.73756,3.77086,3.70455,3.75248,208312.47400967,0
+JRS.US,D,20101013,000000,3.73756,3.78216,3.72628,3.74848,154444.86114377,0
+JRS.US,D,20101014,000000,3.73756,3.77842,3.73756,3.77086,161063.60501087,0
+JRS.US,D,20101015,000000,3.77086,3.78952,3.74848,3.77469,160231.70587888,0
+JRS.US,D,20101018,000000,3.77469,3.78216,3.74848,3.78216,128496.25484263,0
+JRS.US,D,20101019,000000,3.75248,3.78952,3.74503,3.77469,154093.23367561,0
+JRS.US,D,20101020,000000,3.77842,3.82282,3.76732,3.76732,245384.5150962,0
+JRS.US,D,20101021,000000,3.8301,3.8301,3.74848,3.7634,181607.01102403,0
+JRS.US,D,20101022,000000,3.76732,3.78216,3.74121,3.74503,133004.16186582,0
+JRS.US,D,20101025,000000,3.79698,3.81545,3.74121,3.77842,172081.9803698,0
+JRS.US,D,20101026,000000,3.77469,3.77469,3.72264,3.73756,111228.98767915,0
+JRS.US,D,20101027,000000,3.74121,3.75995,3.70455,3.74503,180221.94185066,0
+JRS.US,D,20101028,000000,3.74848,3.77469,3.71527,3.74848,164830.73587401,0
+JRS.US,D,20101029,000000,3.76555,3.77357,3.69839,3.74195,125211.53971325,0
+JRS.US,D,20101101,000000,3.74503,3.80818,3.74503,3.79326,110102.27893209,0
+JRS.US,D,20101102,000000,3.80063,3.82655,3.75995,3.82282,172834.54891445,0
+JRS.US,D,20101103,000000,3.80818,3.8301,3.78952,3.8301,142770.40038693,0
+JRS.US,D,20101104,000000,3.8301,3.86005,3.81545,3.86005,315487.02545536,0
+JRS.US,D,20101105,000000,3.84138,3.97124,3.84138,3.92655,207645.66826213,0
+JRS.US,D,20101108,000000,3.91937,3.9634,3.86377,3.93037,198025.22649611,0
+JRS.US,D,20101109,000000,3.93747,3.93747,3.84894,3.86005,254303.84599582,0
+JRS.US,D,20101110,000000,3.84894,3.91937,3.84503,3.85603,113052.51915274,0
+JRS.US,D,20101111,000000,3.8191,3.91937,3.80063,3.8898,176381.91260999,0
+JRS.US,D,20101112,000000,3.88196,4.03019,3.81182,3.84894,155880.31596043,0
+JRS.US,D,20101115,000000,3.88588,3.90062,3.81182,3.88588,170146.95725998,0
+JRS.US,D,20101116,000000,3.8898,3.8898,3.70455,3.7564,377315.56996316,0
+JRS.US,D,20101117,000000,3.78216,3.83402,3.70455,3.7301,227099.88675197,0
+JRS.US,D,20101118,000000,3.80818,3.86005,3.7564,3.78598,218346.72127174,0
+JRS.US,D,20101119,000000,3.74503,3.9079,3.74503,3.8191,163865.9044065,0
+JRS.US,D,20101122,000000,3.83774,3.92655,3.79698,3.91564,232707.70164811,0
+JRS.US,D,20101123,000000,3.87477,3.92655,3.85603,3.92655,186436.52853639,0
+JRS.US,D,20101124,000000,3.9634,3.97124,3.87477,3.95267,216529.62200794,0
+JRS.US,D,20101126,000000,3.97124,3.97842,3.93037,3.97842,47576.911697754,0
+JRS.US,D,20101129,000000,3.9634,3.96732,3.87869,3.93037,151388.4894617,0
+JRS.US,D,20101130,000000,3.87497,3.90874,3.84083,3.85202,185023.58645397,0
+JRS.US,D,20101201,000000,3.86377,3.94119,3.82655,3.82655,223448.53566493,0
+JRS.US,D,20101202,000000,3.88588,3.88588,3.79698,3.84503,143968.93547656,0
+JRS.US,D,20101203,000000,3.84138,3.85603,3.79698,3.8301,163753.34073529,0
+JRS.US,D,20101206,000000,3.83402,3.86377,3.78216,3.85603,180924.12475202,0
+JRS.US,D,20101207,000000,3.9634,3.9634,3.83774,3.94119,213062.6609347,0
+JRS.US,D,20101208,000000,3.9079,3.93747,3.83774,3.89689,207731.43105923,0
+JRS.US,D,20101209,000000,3.91937,3.94502,3.87869,3.94502,139692.58800558,0
+JRS.US,D,20101210,000000,3.93037,4.03411,3.93037,3.98214,344852.20718643,0
+JRS.US,D,20101213,000000,3.8898,4.06367,3.8898,3.96732,359687.02701684,0
+JRS.US,D,20101214,000000,3.9634,3.9634,3.87477,3.9564,186957.53752884,0
+JRS.US,D,20101215,000000,3.91144,3.94894,3.68225,3.68225,526066.85341368,0
+JRS.US,D,20101216,000000,3.68216,3.70063,3.59484,3.64812,395723.48232824,0
+JRS.US,D,20101217,000000,3.69326,3.78598,3.69326,3.74848,161424.8807937,0
+JRS.US,D,20101220,000000,3.79326,3.80818,3.73756,3.77086,173803.66852182,0
+JRS.US,D,20101221,000000,3.81545,3.82655,3.77469,3.81545,168872.3076879,0
+JRS.US,D,20101222,000000,3.81545,3.8675,3.80063,3.86005,170462.13553935,0
+JRS.US,D,20101223,000000,3.84503,3.87077,3.80818,3.84503,131723.08008397,0
+JRS.US,D,20101227,000000,3.81545,3.81545,3.76732,3.77842,127014.70252253,0
+JRS.US,D,20101228,000000,3.7634,3.81545,3.75248,3.75248,175452.4582963,0
+JRS.US,D,20101229,000000,3.78355,3.79138,3.75258,3.76826,125764.70975464,0
+JRS.US,D,20101230,000000,3.7566,3.80669,3.75258,3.80669,256013.74176324,0
+JRS.US,D,20101231,000000,3.78551,3.80566,3.7204,3.74493,227887.83245044,0
+JRS.US,D,20110103,000000,3.74503,3.87077,3.73756,3.87077,184023.37783265,0
+JRS.US,D,20110104,000000,3.85248,3.88196,3.82282,3.87869,285115.20289319,0
+JRS.US,D,20110105,000000,3.85248,3.8898,3.81182,3.86377,211408.51098541,0
+JRS.US,D,20110106,000000,3.87077,3.87869,3.82282,3.8301,152119.61730708,0
+JRS.US,D,20110107,000000,3.82282,3.87477,3.76732,3.81545,157922.54256665,0
+JRS.US,D,20110110,000000,3.81182,3.81182,3.73756,3.76732,147765.01128372,0
+JRS.US,D,20110111,000000,3.74503,3.77469,3.70455,3.7301,213596.53434672,0
+JRS.US,D,20110112,000000,3.72264,3.75995,3.70455,3.70808,232127.73073265,0
+JRS.US,D,20110113,000000,3.68225,3.74848,3.68225,3.74848,180434.20477352,0
+JRS.US,D,20110114,000000,3.75248,3.77086,3.70455,3.77086,107775.96306043,0
+JRS.US,D,20110118,000000,3.70808,3.77086,3.70808,3.74848,198823.89254423,0
+JRS.US,D,20110119,000000,3.71974,3.73859,3.70063,3.71238,96060.764974966,0
+JRS.US,D,20110120,000000,3.70053,3.72264,3.6857,3.6857,189108.03966643,0
+JRS.US,D,20110121,000000,3.72628,3.75248,3.71163,3.73756,97075.982085776,0
+JRS.US,D,20110124,000000,3.75248,3.79326,3.71163,3.77842,111770.36533591,0
+JRS.US,D,20110125,000000,3.7301,3.78216,3.7301,3.7634,105245.96054564,0
+JRS.US,D,20110126,000000,3.78216,3.79326,3.75995,3.7634,198552.66769835,0
+JRS.US,D,20110127,000000,3.77086,3.80063,3.74848,3.75248,135498.78722682,0
+JRS.US,D,20110128,000000,3.75995,3.77469,3.69681,3.73756,121549.46827658,0
+JRS.US,D,20110131,000000,3.74064,3.76089,3.70865,3.73672,161347.6942763,0
+JRS.US,D,20110201,000000,3.73393,3.77469,3.72628,3.7634,182929.90216949,0
+JRS.US,D,20110202,000000,3.72264,3.77469,3.72264,3.77469,121625.58275903,0
+JRS.US,D,20110203,000000,3.74997,3.78392,3.74252,3.78028,85668.458034948,0
+JRS.US,D,20110204,000000,3.77086,3.77086,3.72264,3.76732,129935.99779915,0
+JRS.US,D,20110207,000000,3.80063,3.80063,3.73393,3.75995,156018.60847077,0
+JRS.US,D,20110208,000000,3.73756,3.77842,3.73393,3.77469,176719.60362362,0
+JRS.US,D,20110209,000000,3.7634,3.77842,3.74121,3.7634,216280.90989632,0
+JRS.US,D,20110210,000000,3.75398,3.78784,3.75398,3.7691,250217.24871344,0
+JRS.US,D,20110211,000000,3.78216,3.82282,3.7634,3.81545,140832.1611722,0
+JRS.US,D,20110214,000000,3.8301,3.87477,3.81545,3.85603,255738.22877751,0
+JRS.US,D,20110215,000000,3.83402,3.8675,3.8301,3.85248,154651.76389179,0
+JRS.US,D,20110216,000000,3.85248,3.88588,3.8301,3.87077,139024.71022308,0
+JRS.US,D,20110218,000000,3.91266,3.92403,3.89362,3.92011,135762.50782793,0
+JRS.US,D,20110222,000000,3.89334,3.91144,3.85248,3.89689,136750.92406464,0
+JRS.US,D,20110223,000000,3.91144,3.91937,3.85248,3.87869,166874.03451519,0
+JRS.US,D,20110224,000000,3.84894,3.8898,3.84894,3.88196,159951.90475331,0
+JRS.US,D,20110225,000000,3.87497,3.88999,3.87497,3.88999,193208.57340332,0
+JRS.US,D,20110228,000000,3.88392,3.96526,3.88392,3.96526,193305.05655008,0
+JRS.US,D,20110301,000000,3.96564,3.96564,3.88999,3.91266,263702.37652431,0
+JRS.US,D,20110302,000000,3.88999,3.96181,3.87497,3.92758,140607.03382978,0
+JRS.US,D,20110303,000000,3.92011,3.96917,3.82963,3.91619,325135.34013044,0
+JRS.US,D,20110304,000000,3.92011,3.96564,3.90127,3.9315,207953.34229677,0
+JRS.US,D,20110307,000000,3.92403,3.95034,3.91266,3.95034,158157.31822375,0
+JRS.US,D,20110308,000000,3.9356,4.00705,3.9356,3.99959,136987.84379167,0
+JRS.US,D,20110309,000000,3.98439,4.0564,3.97684,4.0564,230829.49639136,0
+JRS.US,D,20110310,000000,4.05239,4.09772,4.02608,4.0564,372603.97629684,0
+JRS.US,D,20110311,000000,3.99959,4.06367,3.99959,4.05985,187762.63578673,0
+JRS.US,D,20110314,000000,4.01087,4.06367,4.00332,4.05985,175083.67826872,0
+JRS.US,D,20110315,000000,3.99193,4.06367,3.92758,4.06367,181150.32412941,0
+JRS.US,D,20110316,000000,4.07515,4.07515,3.90874,3.96917,269033.60639977,0
+JRS.US,D,20110317,000000,3.98839,3.98839,3.91097,3.92645,220677.32528326,0
+JRS.US,D,20110318,000000,3.96181,3.99959,3.91266,3.96917,125711.10800644,0
+JRS.US,D,20110321,000000,3.96917,4.04483,3.92403,4.04483,194593.64257668,0
+JRS.US,D,20110322,000000,4.03717,4.0564,3.98439,4.01843,138034.14991643,0
+JRS.US,D,20110323,000000,4.0564,4.0564,3.97301,4.04119,180210.14946607,0
+JRS.US,D,20110324,000000,4.03717,4.03717,3.99577,4.01471,143897.10913398,0
+JRS.US,D,20110325,000000,4.03717,4.07515,4.02235,4.06367,93786.97881654,0
+JRS.US,D,20110328,000000,4.09045,4.11293,4.01087,4.0564,234100.27506622,0
+JRS.US,D,20110329,000000,4.04866,4.08663,4.01087,4.07879,223125.85314081,0
+JRS.US,D,20110330,000000,4.09045,4.14306,4.08663,4.14306,121356.50198308,0
+JRS.US,D,20110331,000000,4.10126,4.13784,4.04847,4.08895,293390.24077951,0
+JRS.US,D,20110401,000000,4.13914,4.15463,4.04119,4.11293,307073.6950587,0
+JRS.US,D,20110404,000000,4.12039,4.12039,4.05239,4.09399,189945.29897322,0
+JRS.US,D,20110405,000000,4.06367,4.13914,4.06367,4.11293,106816.49176775,0
+JRS.US,D,20110406,000000,4.11665,4.15071,4.10519,4.12803,132275.17809037,0
+JRS.US,D,20110407,000000,4.13914,4.15463,4.09045,4.13549,187115.12666853,0
+JRS.US,D,20110408,000000,4.11665,4.1619,4.11665,4.15463,178784.34296408,0
+JRS.US,D,20110411,000000,4.14306,4.17729,4.07515,4.11293,142850.80300922,0
+JRS.US,D,20110412,000000,4.0564,4.10519,4.0564,4.09399,133739.57785107,0
+JRS.US,D,20110413,000000,4.08279,4.1244,4.07515,4.10145,116985.81543528,0
+JRS.US,D,20110414,000000,4.07133,4.18102,4.07133,4.16955,182780.88930949,0
+JRS.US,D,20110415,000000,4.20742,4.23755,4.17327,4.234,230230.22884654,0
+JRS.US,D,20110418,000000,4.17729,4.20742,4.15463,4.19613,174441.52932534,0
+JRS.US,D,20110419,000000,4.22263,4.23009,4.15835,4.21497,90716.670679938,0
+JRS.US,D,20110420,000000,4.28306,4.29799,4.234,4.29799,161850.47867437,0
+JRS.US,D,20110421,000000,4.33222,4.37739,4.30583,4.35872,179244.2459636,0
+JRS.US,D,20110425,000000,4.3701,4.38521,4.24903,4.31703,198383.28617406,0
+JRS.US,D,20110426,000000,4.34734,4.3966,4.29799,4.39258,271861.63463453,0
+JRS.US,D,20110427,000000,4.40022,4.4381,4.33988,4.38885,159258.29813167,0
+JRS.US,D,20110428,000000,4.33988,4.41161,4.33988,4.40788,157463.7116021,0
+JRS.US,D,20110429,000000,4.44538,4.55872,4.44538,4.51814,450834.65575226,0
+JRS.US,D,20110502,000000,4.55508,4.60824,4.52877,4.55143,166453.79680934,0
+JRS.US,D,20110503,000000,4.52112,4.57131,4.41693,4.50955,259325.25776671,0
+JRS.US,D,20110504,000000,4.52877,4.53632,4.44576,4.46068,141799.13670963,0
+JRS.US,D,20110505,000000,4.45545,4.47476,4.42859,4.45545,148129.50317145,0
+JRS.US,D,20110506,000000,4.49482,4.50619,4.40406,4.44193,141348.8820248,0
+JRS.US,D,20110509,000000,4.44576,4.46804,4.40788,4.43419,117090.87486173,0
+JRS.US,D,20110510,000000,4.48343,4.48343,4.44193,4.45704,97559.469854495,0
+JRS.US,D,20110511,000000,4.43222,4.44771,4.409,4.41693,124486.84407766,0
+JRS.US,D,20110512,000000,4.43419,4.46068,4.38148,4.46068,134632.58297598,0
+JRS.US,D,20110513,000000,4.45312,4.4798,4.36227,4.44193,89224.398010195,0
+JRS.US,D,20110516,000000,4.39258,4.46068,4.37739,4.40788,123602.41523245,0
+JRS.US,D,20110517,000000,4.40406,4.40406,4.33988,4.35098,135669.24078608,0
+JRS.US,D,20110518,000000,4.41917,4.44911,4.36619,4.44911,95153.823395509,0
+JRS.US,D,20110519,000000,4.42654,4.4798,4.39258,4.4798,108494.22648625,0
+JRS.US,D,20110520,000000,4.43222,4.4783,4.41693,4.45946,93639.037991522,0
+JRS.US,D,20110523,000000,4.4381,4.45704,4.40022,4.44911,98362.424042453,0
+JRS.US,D,20110524,000000,4.42654,4.47588,4.37739,4.37739,168091.86623417,0
+JRS.US,D,20110525,000000,4.40406,4.44911,4.37374,4.43419,109604.85470884,0
+JRS.US,D,20110526,000000,4.48343,4.50984,4.43054,4.50619,162967.53910675,0
+JRS.US,D,20110527,000000,4.53651,4.53651,4.48651,4.53269,95203.137003848,0
+JRS.US,D,20110531,000000,4.49743,4.53725,4.49743,4.53297,126899.9947814,0
+JRS.US,D,20110601,000000,4.52877,4.53632,4.47215,4.47588,93911.334872352,0
+JRS.US,D,20110602,000000,4.50955,4.50955,4.409,4.42859,153281.70320793,0
+JRS.US,D,20110603,000000,4.41693,4.47085,4.35107,4.42859,179762.03885117,0
+JRS.US,D,20110606,000000,4.38997,4.409,4.34734,4.34734,134029.0272913,0
+JRS.US,D,20110607,000000,4.34361,4.37822,4.32776,4.36264,195984.07192485,0
+JRS.US,D,20110608,000000,4.32776,4.35882,4.29323,4.32011,143267.82461017,0
+JRS.US,D,20110609,000000,4.33577,4.36264,4.31264,4.33205,151681.15500684,0
+JRS.US,D,20110610,000000,4.30854,4.32411,4.16581,4.16581,156208.35865937,0
+JRS.US,D,20110613,000000,4.2161,4.2161,4.06573,4.11208,314896.33419026,0
+JRS.US,D,20110614,000000,4.10024,4.2008,4.10024,4.18904,179860.66606784,0
+JRS.US,D,20110615,000000,4.14651,4.1814,4.05388,4.05799,207186.83729758,0
+JRS.US,D,20110616,000000,4.11759,4.11759,3.99922,4.05836,177982.46081109,0
+JRS.US,D,20110617,000000,4.06945,4.12337,4.04622,4.10416,76325.673324584,0
+JRS.US,D,20110620,000000,4.10789,4.18512,4.09622,4.15443,136667.30533745,0
+JRS.US,D,20110621,000000,4.17738,4.26992,4.15816,4.26254,149603.55124681,0
+JRS.US,D,20110622,000000,4.32411,4.32411,4.24315,4.26627,94772.178948362,0
+JRS.US,D,20110623,000000,4.2008,4.30116,4.19659,4.29323,109211.41787709,0
+JRS.US,D,20110624,000000,4.3048,4.3048,4.22766,4.29323,48170.819067755,0
+JRS.US,D,20110627,000000,4.30116,4.31646,4.26992,4.31646,63164.300072819,0
+JRS.US,D,20110628,000000,4.34361,4.35499,4.29323,4.32011,98072.974602201,0
+JRS.US,D,20110629,000000,4.31646,4.35499,4.28177,4.31646,142611.73921227,0
+JRS.US,D,20110630,000000,4.34006,4.36432,4.30751,4.35629,114537.28757773,0
+JRS.US,D,20110701,000000,4.38997,4.43222,4.35882,4.42085,107248.5218582,0
+JRS.US,D,20110705,000000,4.44771,4.50955,4.38997,4.50955,98455.691084312,0
+JRS.US,D,20110706,000000,4.53725,4.53725,4.4423,4.50135,67115.820949744,0
+JRS.US,D,20110707,000000,4.50955,4.62159,4.50955,4.59817,116505.54377145,0
+JRS.US,D,20110708,000000,4.55555,4.59053,4.52513,4.54798,62946.676975148,0
+JRS.US,D,20110711,000000,4.54024,4.54024,4.45163,4.47476,84374.511833524,0
+JRS.US,D,20110712,000000,4.44361,4.52112,4.44361,4.50563,118409.47786733,0
+JRS.US,D,20110713,000000,4.50563,4.55555,4.46702,4.46702,74863.417633828,0
+JRS.US,D,20110714,000000,4.49024,4.49024,4.39361,4.42439,149826.5345193,0
+JRS.US,D,20110715,000000,4.42859,4.43222,4.38232,4.43222,117975.30370695,0
+JRS.US,D,20110718,000000,4.41693,4.41693,4.31264,4.35499,104792.4897559,0
+JRS.US,D,20110719,000000,4.40256,4.43027,4.37877,4.42635,89869.76305846,0
+JRS.US,D,20110720,000000,4.42085,4.47476,4.41311,4.46702,80641.686089234,0
+JRS.US,D,20110721,000000,4.45946,4.52877,4.42085,4.44771,134648.66350045,0
+JRS.US,D,20110722,000000,4.46702,4.50955,4.44016,4.4978,70229.010484901,0
+JRS.US,D,20110725,000000,4.43222,4.46702,4.41693,4.41693,125696.09951693,0
+JRS.US,D,20110726,000000,4.39435,4.4423,4.37877,4.43819,115144.05936731,0
+JRS.US,D,20110727,000000,4.38997,4.41693,4.28951,4.3048,175527.50074377,0
+JRS.US,D,20110728,000000,4.31143,4.32738,4.20872,4.21656,162134.56793981,0
+JRS.US,D,20110729,000000,4.12562,4.24427,4.05836,4.21264,348116.55365149,0
+JRS.US,D,20110801,000000,4.23923,4.25854,4.20816,4.22766,109727.06669472,0
+JRS.US,D,20110802,000000,4.20872,4.2284,3.99511,4.10574,137941.95490954,0
+JRS.US,D,20110803,000000,4.10789,4.12711,3.90724,4.09622,274555.6584988,0
+JRS.US,D,20110804,000000,4.01471,4.01471,3.82497,3.84083,383718.83480252,0
+JRS.US,D,20110805,000000,3.82245,3.84148,3.63692,3.72199,579899.08912576,0
+JRS.US,D,20110808,000000,3.45931,3.66788,3.16594,3.28553,656611.76707231,0
+JRS.US,D,20110809,000000,3.3358,3.5289,3.05391,3.5289,885766.74485008,0
+JRS.US,D,20110810,000000,3.39747,3.57908,3.38617,3.46323,241784.62168744,0
+JRS.US,D,20110811,000000,3.49009,3.69092,3.43991,3.64849,187649.00008056,0
+JRS.US,D,20110812,000000,3.71807,3.72982,3.64849,3.69092,124301.3820289,0
+JRS.US,D,20110815,000000,3.77226,3.83774,3.74101,3.81835,110161.2408551,0
+JRS.US,D,20110816,000000,3.77226,3.84148,3.77226,3.79521,181565.20166044,0
+JRS.US,D,20110817,000000,3.80669,3.85314,3.77599,3.82245,85565.542678414,0
+JRS.US,D,20110818,000000,3.67544,3.73709,3.62908,3.65249,161642.50389138,0
+JRS.US,D,20110819,000000,3.55221,3.67945,3.55221,3.60987,117601.16350455,0
+JRS.US,D,20110822,000000,3.62143,3.67544,3.56779,3.59046,98060.110182634,0
+JRS.US,D,20110823,000000,3.60987,3.69092,3.58663,3.67544,73126.720992315,0
+JRS.US,D,20110824,000000,3.65249,3.72982,3.65249,3.72562,76830.601792579,0
+JRS.US,D,20110825,000000,3.76826,3.76826,3.62143,3.66406,136501.13991807,0
+JRS.US,D,20110826,000000,3.65492,3.70623,3.60744,3.70248,83015.171499302,0
+JRS.US,D,20110829,000000,3.73337,3.81835,3.73337,3.81451,115730.46249255,0
+JRS.US,D,20110830,000000,3.77599,3.81059,3.74101,3.77599,243512.74204924,0
+JRS.US,D,20110831,000000,3.81368,3.85425,3.78933,3.84195,94996.234255817,0
+JRS.US,D,20110901,000000,3.81835,3.82618,3.76826,3.78737,84204.058274264,0
+JRS.US,D,20110902,000000,3.78112,3.78112,3.72488,3.74064,120149.39061373,0
+JRS.US,D,20110906,000000,3.66257,3.71032,3.57965,3.68655,159781.45119405,0
+JRS.US,D,20110907,000000,3.72591,3.80539,3.70248,3.8009,121575.19711572,0
+JRS.US,D,20110908,000000,3.80921,3.82907,3.76555,3.8009,168703.99819856,0
+JRS.US,D,20110909,000000,3.76173,3.76956,3.68655,3.71825,80176.422914903,0
+JRS.US,D,20110912,000000,3.64708,3.71032,3.63924,3.71032,87649.57864823,0
+JRS.US,D,20110913,000000,3.69456,3.74195,3.69055,3.74195,163389.92088253,0
+JRS.US,D,20110914,000000,3.74969,3.75781,3.69055,3.75781,93900.614522713,0
+JRS.US,D,20110915,000000,3.75781,3.79735,3.74969,3.79735,95368.230388289,0
+JRS.US,D,20110916,000000,3.81704,3.83308,3.76555,3.81704,105311.35467844,0
+JRS.US,D,20110919,000000,3.75781,3.78551,3.73402,3.76956,70494.875155947,0
+JRS.US,D,20110920,000000,3.79335,3.79735,3.7301,3.73766,142963.36668043,0
+JRS.US,D,20110921,000000,3.71825,3.74195,3.5442,3.58384,165870.60978899,0
+JRS.US,D,20110922,000000,3.53999,3.54802,3.46929,3.51248,229347.94407126,0
+JRS.US,D,20110923,000000,3.48887,3.56798,3.46929,3.56798,132519.60206214,0
+JRS.US,D,20110926,000000,3.59158,3.59531,3.48887,3.57199,167337.1536196,0
+JRS.US,D,20110927,000000,3.65072,3.66667,3.59158,3.59933,149165.08894658,0
+JRS.US,D,20110928,000000,3.64299,3.64299,3.5442,3.55987,138691.3073493,0
+JRS.US,D,20110929,000000,3.57199,3.60352,3.53216,3.60352,102140.27525523,0
+JRS.US,D,20110930,000000,3.57069,3.59139,3.53766,3.55007,103472.81471535,0
+JRS.US,D,20111003,000000,3.53999,3.57573,3.37424,3.37424,304464.36195657,0
+JRS.US,D,20111004,000000,3.31071,3.3582,3.23171,3.3386,218547.19180999,0
+JRS.US,D,20111005,000000,3.34643,3.39765,3.29486,3.38198,244744.51022275,0
+JRS.US,D,20111006,000000,3.35418,3.45334,3.34251,3.43347,139100.82470551,0
+JRS.US,D,20111007,000000,3.47292,3.47292,3.34643,3.36212,90677.005386276,0
+JRS.US,D,20111010,000000,3.39364,3.48067,3.39,3.46929,143662.33347689,0
+JRS.US,D,20111011,000000,3.44924,3.47684,3.39765,3.45334,112233.48444032,0
+JRS.US,D,20111012,000000,3.44924,3.53626,3.44924,3.48496,91024.344714578,0
+JRS.US,D,20111013,000000,3.45334,3.48496,3.39765,3.48067,56510.17905191,0
+JRS.US,D,20111014,000000,3.48887,3.5442,3.48496,3.53999,107287.1151169,0
+JRS.US,D,20111017,000000,3.50437,3.53626,3.46929,3.48887,126509.77405454,0
+JRS.US,D,20111018,000000,3.46929,3.60744,3.46929,3.60352,114544.79182249,0
+JRS.US,D,20111019,000000,3.61547,3.64299,3.57199,3.59531,145027.03398593,0
+JRS.US,D,20111020,000000,3.57965,3.60352,3.53216,3.60352,53970.528222437,0
+JRS.US,D,20111021,000000,3.63924,3.70623,3.63924,3.6746,176724.96379844,0
+JRS.US,D,20111024,000000,3.71032,3.77357,3.67889,3.76555,155713.07850606,0
+JRS.US,D,20111025,000000,3.75707,3.75707,3.69222,3.71657,131672.69444067,0
+JRS.US,D,20111026,000000,3.73766,3.76956,3.68655,3.76173,140650.98726331,0
+JRS.US,D,20111027,000000,3.84083,3.92785,3.80921,3.9119,246154.23620028,0
+JRS.US,D,20111028,000000,3.93588,3.97142,3.88429,3.95145,266275.26043766,0
+JRS.US,D,20111031,000000,3.92599,3.9799,3.91806,3.92599,117328.86662372,0
+JRS.US,D,20111101,000000,3.81368,3.88252,3.79735,3.80566,132205.49581772,0
+JRS.US,D,20111102,000000,3.84456,3.87627,3.81303,3.86853,117089.80282677,0
+JRS.US,D,20111103,000000,3.88252,3.89866,3.80566,3.87869,54333.948075198,0
+JRS.US,D,20111104,000000,3.82591,3.84651,3.78933,3.84195,52674.437951085,0
+JRS.US,D,20111107,000000,3.80921,3.84875,3.78131,3.84875,136946.03442808,0
+JRS.US,D,20111108,000000,3.85267,3.87627,3.80539,3.86052,164305.43874169,0
+JRS.US,D,20111109,000000,3.83821,3.83821,3.74493,3.75707,164078.16732935,0
+JRS.US,D,20111110,000000,3.80566,3.80566,3.71657,3.77311,224240.76950325,0
+JRS.US,D,20111111,000000,3.84456,3.89614,3.80921,3.89614,172060.53967052,0
+JRS.US,D,20111114,000000,3.86444,3.90006,3.81704,3.82907,77466.31852617,0
+JRS.US,D,20111115,000000,3.81704,3.89614,3.81303,3.88821,107713.78503253,0
+JRS.US,D,20111116,000000,3.83308,3.89222,3.82907,3.84875,171574.90783188,0
+JRS.US,D,20111117,000000,3.84875,3.85668,3.74195,3.77758,159988.35394208,0
+JRS.US,D,20111118,000000,3.81704,3.81704,3.71434,3.77357,317191.56104796,0
+JRS.US,D,20111121,000000,3.75781,3.75781,3.64708,3.66667,84856.927567277,0
+JRS.US,D,20111122,000000,3.68655,3.71434,3.67078,3.68272,122977.4188485,0
+JRS.US,D,20111123,000000,3.68655,3.70248,3.65874,3.67889,95310.340500238,0
+JRS.US,D,20111125,000000,3.65977,3.72879,3.65977,3.72488,28852.749018328,0
+JRS.US,D,20111128,000000,3.82497,3.86052,3.72591,3.75781,209062.8984844,0
+JRS.US,D,20111129,000000,3.79735,3.81704,3.75398,3.80539,115228.75012944,0
+JRS.US,D,20111130,000000,3.88523,3.91481,3.83859,3.91481,173165.8077183,0
+JRS.US,D,20111201,000000,3.88429,3.95145,3.82497,3.88821,117992.45626638,0
+JRS.US,D,20111202,000000,3.94325,3.95547,3.89866,3.93541,127875.54659855,0
+JRS.US,D,20111205,000000,3.9675,4.01619,3.91097,3.95547,85530.165524605,0
+JRS.US,D,20111206,000000,4.01209,4.01209,3.90286,3.97982,105356.38014692,0
+JRS.US,D,20111207,000000,4.05239,4.07282,3.94325,3.99185,112522.93388057,0
+JRS.US,D,20111208,000000,3.99185,3.99996,3.91917,3.93541,140177.14780926,0
+JRS.US,D,20111209,000000,3.94325,4.05239,3.93094,3.98794,101607.47387817,0
+JRS.US,D,20111212,000000,3.9632,4.00398,3.9273,3.95948,132701.848006,0
+JRS.US,D,20111213,000000,4.00799,4.05668,3.91097,3.91508,132066.13127242,0
+JRS.US,D,20111214,000000,3.93961,3.93961,3.88682,3.88682,112880.99355852,0
+JRS.US,D,20111215,000000,3.91097,3.9632,3.88252,3.94325,178870.10576121,0
+JRS.US,D,20111216,000000,3.9273,3.97982,3.88252,3.90286,151867.68909056,0
+JRS.US,D,20111219,000000,3.9273,3.98373,3.86648,3.88252,162861.40764533,0
+JRS.US,D,20111220,000000,3.9273,3.98794,3.91097,3.98373,92080.299154017,0
+JRS.US,D,20111221,000000,3.97151,3.99585,3.90696,3.95137,192198.71646733,0
+JRS.US,D,20111222,000000,3.95137,4.01619,3.91508,4.01209,138789.93456599,0
+JRS.US,D,20111223,000000,3.98373,4.04847,3.97151,4.00799,149825.46248433,0
+JRS.US,D,20111227,000000,4.04847,4.09716,4.00799,4.04847,167638.39544445,0
+JRS.US,D,20111228,000000,4.04847,4.06451,4.00398,4.06451,161254.42723444,0
+JRS.US,D,20111229,000000,4.04455,4.23465,4.04455,4.23465,183507.72901502,0
+JRS.US,D,20111230,000000,4.20256,4.25862,4.15108,4.2286,233246.93523495,0
+JRS.US,D,20120103,000000,4.32393,4.41311,4.2228,4.27952,106105.73258668,0
+JRS.US,D,20120104,000000,4.30359,4.30751,4.2228,4.2549,107701.99264792,0
+JRS.US,D,20120105,000000,4.2063,4.26712,4.166,4.26712,103435.29349161,0
+JRS.US,D,20120106,000000,4.2228,4.25892,4.17384,4.21861,190873.68125196,0
+JRS.US,D,20120109,000000,4.21459,4.21459,4.14176,4.14977,193710.28576643,0
+JRS.US,D,20120110,000000,4.19427,4.22654,4.13784,4.15789,196872.78890993,0
+JRS.US,D,20120111,000000,4.08513,4.21459,4.08093,4.21459,205063.1360341,0
+JRS.US,D,20120112,000000,4.16171,4.19025,4.12962,4.15789,157426.19037836,0
+JRS.US,D,20120113,000000,4.1217,4.2104,4.105,4.2104,118414.83804215,0
+JRS.US,D,20120117,000000,4.26526,4.26526,4.1369,4.14521,167871.02703162,0
+JRS.US,D,20120118,000000,4.105,4.23894,4.105,4.2104,195775.0251069,0
+JRS.US,D,20120119,000000,4.23465,4.27952,4.2063,4.24697,166057.14387269,0
+JRS.US,D,20120120,000000,4.24697,4.3117,4.24697,4.30359,121258.94680136,0
+JRS.US,D,20120123,000000,4.31982,4.38839,4.30359,4.38839,158923.82322292,0
+JRS.US,D,20120124,000000,4.33614,4.41311,4.33614,4.40872,177952.44383211,0
+JRS.US,D,20120125,000000,4.42103,4.4533,4.4048,4.4533,74912.731242168,0
+JRS.US,D,20120126,000000,4.48166,4.53828,4.47766,4.51002,244599.78550263,0
+JRS.US,D,20120127,000000,4.47766,4.51393,4.42906,4.47345,157696.34318927,0
+JRS.US,D,20120130,000000,4.43325,4.47345,4.43325,4.47345,80671.703068223,0
+JRS.US,D,20120131,000000,4.46338,4.51282,4.45518,4.49248,139811.58388657,0
+JRS.US,D,20120201,000000,4.53418,4.55488,4.51393,4.53418,115924.50082102,0
+JRS.US,D,20120202,000000,4.55488,4.58688,4.51814,4.58688,138622.69711161,0
+JRS.US,D,20120203,000000,4.61934,4.63969,4.59519,4.63969,152124.9774819,0
+JRS.US,D,20120206,000000,4.65582,4.66795,4.61514,4.66795,183930.11079079,0
+JRS.US,D,20120207,000000,4.66608,4.7199,4.63297,4.7199,154359.09834665,0
+JRS.US,D,20120208,000000,4.72363,4.72363,4.65749,4.69098,150600.54376324,0
+JRS.US,D,20120209,000000,4.66608,4.67821,4.63297,4.65749,153720.16550818,0
+JRS.US,D,20120210,000000,4.59901,4.65181,4.502,4.55042,197512.79378337,0
+JRS.US,D,20120213,000000,4.57476,4.58688,4.55042,4.57075,109542.67668093,0
+JRS.US,D,20120214,000000,4.5423,4.5423,4.47345,4.48979,164461.95584643,0
+JRS.US,D,20120215,000000,4.52214,4.52214,4.46944,4.51002,73147.089656629,0
+JRS.US,D,20120216,000000,4.51814,4.53418,4.48166,4.51393,99364.776733697,0
+JRS.US,D,20120217,000000,4.50619,4.57476,4.47766,4.56683,148986.05910761,0
+JRS.US,D,20120221,000000,4.55042,4.58688,4.53418,4.55488,108000.01836788,0
+JRS.US,D,20120222,000000,4.52214,4.57075,4.4978,4.53828,128128.54685002,0
+JRS.US,D,20120223,000000,4.55488,4.57075,4.50619,4.56263,124451.46692386,0
+JRS.US,D,20120224,000000,4.55032,4.64519,4.5463,4.60377,161801.16506603,0
+JRS.US,D,20120227,000000,4.59108,4.62345,4.57075,4.61514,94408.759095601,0
+JRS.US,D,20120228,000000,4.62774,4.62774,4.49388,4.5423,188518.42043628,0
+JRS.US,D,20120229,000000,4.5354,4.57355,4.51011,4.57355,166747.53438945,0
+JRS.US,D,20120301,000000,4.58297,4.63567,4.57476,4.61934,124508.28477695,0
+JRS.US,D,20120302,000000,4.59164,4.62858,4.51282,4.5173,171385.15764327,0
+JRS.US,D,20120305,000000,4.5173,4.55471,4.48409,4.55471,142090.73021982,0
+JRS.US,D,20120306,000000,4.48007,4.52933,4.45946,4.48007,65114.331672148,0
+JRS.US,D,20120307,000000,4.47186,4.5173,4.43446,4.50498,81002.961872067,0
+JRS.US,D,20120308,000000,4.50498,4.58735,4.47186,4.58735,116502.32766656,0
+JRS.US,D,20120309,000000,4.55032,4.62858,4.52551,4.62037,66830.659649347,0
+JRS.US,D,20120312,000000,4.59164,4.59164,4.5463,4.56263,81965.649269646,0
+JRS.US,D,20120313,000000,4.57915,4.66208,4.52933,4.64098,109302.54084902,0
+JRS.US,D,20120314,000000,4.67037,4.74024,4.60377,4.64519,99758.213565448,0
+JRS.US,D,20120315,000000,4.65749,4.68277,4.56692,4.57084,114489.04600436,0
+JRS.US,D,20120316,000000,4.55032,4.60377,4.5463,4.60377,62880.210807387,0
+JRS.US,D,20120319,000000,4.61225,4.67821,4.57084,4.66208,139020.42208322,0
+JRS.US,D,20120320,000000,4.63297,4.64098,4.59164,4.60824,117786.62555331,0
+JRS.US,D,20120321,000000,4.59995,4.65749,4.58334,4.65367,115310.2247867,0
+JRS.US,D,20120322,000000,4.66608,4.66608,4.59593,4.62037,128737.46270951,0
+JRS.US,D,20120323,000000,4.65367,4.66208,4.61225,4.65749,108771.88354189,0
+JRS.US,D,20120326,000000,4.7158,4.7158,4.62037,4.67037,86146.585628845,0
+JRS.US,D,20120327,000000,4.68651,4.68651,4.62858,4.68651,88470.757430574,0
+JRS.US,D,20120328,000000,4.64519,4.66608,4.60377,4.66608,113766.4944387,0
+JRS.US,D,20120329,000000,4.61225,4.66208,4.57084,4.66208,106569.92372606,0
+JRS.US,D,20120330,000000,4.73259,4.73259,4.62886,4.66795,95635.167094299,0
+JRS.US,D,20120402,000000,4.68651,4.69499,4.62466,4.69499,117990.31219644,0
+JRS.US,D,20120403,000000,4.64919,4.7033,4.62466,4.69098,137072.53455381,0
+JRS.US,D,20120404,000000,4.61627,4.62858,4.59593,4.62037,121325.41296913,0
+JRS.US,D,20120405,000000,4.57915,4.61225,4.55863,4.55863,61464.052620079,0
+JRS.US,D,20120409,000000,4.58735,4.58735,4.42635,4.52551,189385.69672206,0
+JRS.US,D,20120410,000000,4.48819,4.53791,4.46338,4.48819,133305.40369068,0
+JRS.US,D,20120411,000000,4.51282,4.52149,4.46338,4.48409,87803.951683031,0
+JRS.US,D,20120412,000000,4.46338,4.58334,4.46338,4.53362,85940.754915777,0
+JRS.US,D,20120413,000000,4.50498,4.55032,4.49248,4.55032,96131.519282584,0
+JRS.US,D,20120416,000000,4.57084,4.57084,4.509,4.52149,163542.1498474,0
+JRS.US,D,20120417,000000,4.56692,4.56692,4.52551,4.55471,184056.61091653,0
+JRS.US,D,20120418,000000,4.50059,4.52551,4.48409,4.509,118711.79172715,0
+JRS.US,D,20120419,000000,4.49248,4.52149,4.46338,4.5173,220107.00268246,0
+JRS.US,D,20120420,000000,4.509,4.56692,4.509,4.55032,71101.646945513,0
+JRS.US,D,20120423,000000,4.52551,4.52551,4.46777,4.5173,101173.29971779,0
+JRS.US,D,20120424,000000,4.49248,4.55032,4.49248,4.5463,84882.656406412,0
+JRS.US,D,20120425,000000,4.5463,4.56692,4.53791,4.5463,243065.70346929,0
+JRS.US,D,20120426,000000,4.53791,4.56692,4.509,4.56692,108285.17966828,0
+JRS.US,D,20120427,000000,4.60377,4.60377,4.54211,4.55471,286707.17481458,0
+JRS.US,D,20120430,000000,4.53848,4.56001,4.51693,4.52989,160204.90500479,0
+JRS.US,D,20120501,000000,4.5173,4.60824,4.5173,4.59995,147088.55722151,0
+JRS.US,D,20120502,000000,4.62466,4.62466,4.54211,4.59164,171883.65390147,0
+JRS.US,D,20120503,000000,4.56692,4.59995,4.55471,4.56263,86711.54805482,0
+JRS.US,D,20120504,000000,4.5173,4.5463,4.51282,4.5463,63183.596702169,0
+JRS.US,D,20120507,000000,4.50498,4.56692,4.50059,4.56263,94030.330753346,0
+JRS.US,D,20120508,000000,4.57084,4.64519,4.52933,4.58735,191076.29586013,0
+JRS.US,D,20120509,000000,4.55032,4.60824,4.54211,4.57084,95134.52676616,0
+JRS.US,D,20120510,000000,4.59472,4.62831,4.56934,4.61142,175571.45417729,0
+JRS.US,D,20120511,000000,4.60824,4.61627,4.56692,4.61627,205360.0897191,0
+JRS.US,D,20120514,000000,4.62466,4.62466,4.52149,4.57084,133639.87859941,0
+JRS.US,D,20120515,000000,4.51282,4.53362,4.50498,4.52933,154747.17500358,0
+JRS.US,D,20120516,000000,4.54211,4.54211,4.48409,4.50498,96580.701932456,0
+JRS.US,D,20120517,000000,4.48409,4.49248,4.38913,4.40946,138060.95079053,0
+JRS.US,D,20120518,000000,4.38913,4.38913,4.25275,4.28997,163413.50565173,0
+JRS.US,D,20120521,000000,4.27327,4.3438,4.27327,4.29799,143011.6082538,0
+JRS.US,D,20120522,000000,4.28167,4.3727,4.28167,4.3603,72611.072174681,0
+JRS.US,D,20120523,000000,4.32719,4.41366,4.31888,4.41366,133687.04813783,0
+JRS.US,D,20120524,000000,4.43856,4.48409,4.39333,4.48409,85267.51695845,0
+JRS.US,D,20120525,000000,4.46338,4.49687,4.43446,4.49687,111136.79267225,0
+JRS.US,D,20120529,000000,4.50498,4.54211,4.48007,4.54211,62345.265360402,0
+JRS.US,D,20120530,000000,4.49687,4.50498,4.44697,4.47588,60509.941502211,0
+JRS.US,D,20120531,000000,4.45685,4.50414,4.42645,4.49117,80029.554124849,0
+JRS.US,D,20120601,000000,4.42598,4.42598,4.36227,4.37924,68720.657290697,0
+JRS.US,D,20120604,000000,4.36432,4.36841,4.24436,4.32719,155687.34966692,0
+JRS.US,D,20120605,000000,4.30732,4.34529,4.30322,4.316,70758.595757067,0
+JRS.US,D,20120606,000000,4.39202,4.43008,4.34967,4.4173,134457.84127687,0
+JRS.US,D,20120607,000000,4.44697,4.49752,4.4006,4.4173,137076.82269367,0
+JRS.US,D,20120608,000000,4.42141,4.47635,4.42141,4.47635,147766.08331869,0
+JRS.US,D,20120611,000000,4.50619,4.51851,4.38335,4.43008,54993.249577995,0
+JRS.US,D,20120612,000000,4.43419,4.45126,4.40461,4.45126,51406.220588796,0
+JRS.US,D,20120613,000000,4.43419,4.47635,4.37924,4.43848,122974.2027436,0
+JRS.US,D,20120614,000000,4.43008,4.46795,4.4006,4.4173,86474.628327799,0
+JRS.US,D,20120615,000000,4.43848,4.45126,4.42598,4.43419,71251.731840459,0
+JRS.US,D,20120618,000000,4.42598,4.48064,4.3964,4.46795,106131.46142581,0
+JRS.US,D,20120619,000000,4.42598,4.5354,4.42598,4.5228,136648.00870812,0
+JRS.US,D,20120620,000000,4.50172,4.54798,4.48064,4.54798,151330.59957364,0
+JRS.US,D,20120621,000000,4.52719,4.56076,4.48903,4.5228,63914.724547547,0
+JRS.US,D,20120622,000000,4.50619,4.54798,4.48903,4.53978,84018.59622551,0
+JRS.US,D,20120625,000000,4.48903,4.52719,4.42598,4.44697,97735.283588573,0
+JRS.US,D,20120626,000000,4.47233,4.47635,4.4173,4.42598,60379.153236615,0
+JRS.US,D,20120627,000000,4.46795,4.51851,4.44277,4.51851,131735.94450353,0
+JRS.US,D,20120628,000000,4.51011,4.51011,4.44277,4.47635,117535.76937175,0
+JRS.US,D,20120629,000000,4.53848,4.59016,4.5256,4.58586,162235.33922641,0
+JRS.US,D,20120702,000000,4.61571,4.63679,4.54798,4.63679,151138.70531512,0
+JRS.US,D,20120703,000000,4.59472,4.66636,4.59043,4.65367,166716.4453755,0
+JRS.US,D,20120705,000000,4.61981,4.66636,4.61571,4.66636,103688.2937431,0
+JRS.US,D,20120706,000000,4.62831,4.67103,4.61142,4.67103,85047.749790851,0
+JRS.US,D,20120709,000000,4.66636,4.69639,4.64519,4.69639,94628.526263199,0
+JRS.US,D,20120710,000000,4.72111,4.73007,4.65367,4.71282,115280.20780771,0
+JRS.US,D,20120711,000000,4.69639,4.74229,4.64919,4.72559,279076.42994155,0
+JRS.US,D,20120712,000000,4.66208,4.75526,4.61571,4.73007,259494.63929101,0
+JRS.US,D,20120713,000000,4.72559,4.78454,4.59882,4.71748,314109.46052675,0
+JRS.US,D,20120716,000000,4.67103,4.73389,4.67103,4.73007,139239.11721585,0
+JRS.US,D,20120717,000000,4.77233,4.78454,4.71282,4.78454,123428.7455683,0
+JRS.US,D,20120718,000000,4.78025,4.82727,4.74975,4.82727,89646.77978597,0
+JRS.US,D,20120719,000000,4.8393,4.8393,4.73007,4.77233,100823.81631956,0
+JRS.US,D,20120720,000000,4.77233,4.82727,4.73007,4.81869,84829.054658217,0
+JRS.US,D,20120723,000000,4.74229,4.78025,4.73389,4.76765,76548.656597074,0
+JRS.US,D,20120724,000000,4.75796,4.79257,4.72801,4.7408,66568.011083192,0
+JRS.US,D,20120725,000000,4.77233,4.78865,4.74229,4.76765,79657.557992377,0
+JRS.US,D,20120726,000000,4.8227,4.8227,4.75526,4.81869,105369.24456649,0
+JRS.US,D,20120727,000000,4.8102,4.89453,4.7976,4.8393,151154.78583957,0
+JRS.US,D,20120730,000000,4.81869,4.83491,4.78865,4.79322,88579.032961929,0
+JRS.US,D,20120731,000000,4.83558,4.85675,4.81383,4.83558,88154.507116224,0
+JRS.US,D,20120801,000000,4.85563,4.89453,4.85563,4.87381,101227.97350095,0
+JRS.US,D,20120802,000000,4.82727,4.92222,4.82727,4.92222,128472.67007344,0
+JRS.US,D,20120803,000000,4.96187,4.96187,4.89909,4.92773,51644.212350781,0
+JRS.US,D,20120806,000000,4.95301,4.98725,4.87381,4.97111,113198.31590783,0
+JRS.US,D,20120807,000000,5.01729,5.01729,4.92773,4.94936,139431.01147438,0
+JRS.US,D,20120808,000000,4.91131,4.93706,4.85563,4.93706,100338.18448092,0
+JRS.US,D,20120809,000000,4.92773,4.98725,4.85563,4.98725,85679.178384586,0
+JRS.US,D,20120810,000000,4.94574,4.98725,4.94125,4.98725,70189.345191237,0
+JRS.US,D,20120813,000000,5.0003,5.0003,4.91131,4.91542,76457.533625143,0
+JRS.US,D,20120814,000000,4.91542,4.96187,4.89909,4.95301,82421.264129303,0
+JRS.US,D,20120815,000000,4.97549,5.00404,4.90273,4.97866,138638.77763606,0
+JRS.US,D,20120816,000000,4.97866,5.03351,4.94125,5.03351,177821.6555665,0
+JRS.US,D,20120817,000000,5.04694,5.04694,4.95777,4.96187,152129.26562175,0
+JRS.US,D,20120820,000000,4.98323,5.00404,4.91131,4.98323,95345.717654047,0
+JRS.US,D,20120821,000000,4.98323,5.0295,4.91131,5.0003,86979.556795793,0
+JRS.US,D,20120822,000000,5.00804,5.00804,4.89453,4.91542,120149.39061373,0
+JRS.US,D,20120823,000000,4.89041,4.89041,4.83099,4.85217,117712.6551408,0
+JRS.US,D,20120824,000000,4.8227,4.8782,4.81869,4.86617,94519.178696882,0
+JRS.US,D,20120827,000000,4.85563,5.0128,4.8227,4.97549,104124.6119734,0
+JRS.US,D,20120828,000000,4.9323,5.02512,4.91542,4.99191,84980.211588126,0
+JRS.US,D,20120829,000000,4.97866,5.03351,4.97111,5.03351,61843.552997298,0
+JRS.US,D,20120830,000000,4.97549,5.02512,4.94125,5.02167,80866.813431652,0
+JRS.US,D,20120831,000000,4.99975,5.01672,4.93025,5.01672,91306.289910083,0
+JRS.US,D,20120904,000000,5.01672,5.01672,4.92624,4.96019,76871.339121207,0
+JRS.US,D,20120905,000000,4.93883,4.99975,4.92222,4.99975,107163.83109605,0
+JRS.US,D,20120906,000000,5.04694,5.04694,4.95553,4.9907,110450.69029536,0
+JRS.US,D,20120907,000000,4.98156,5.02129,4.91766,4.97437,140691.72459193,0
+JRS.US,D,20120910,000000,4.96486,5.03826,4.93025,4.98631,134094.4214241,0
+JRS.US,D,20120911,000000,5.02512,5.04694,4.96019,5.04238,137163.65752575,0
+JRS.US,D,20120912,000000,5.04694,5.14144,4.9907,5.08948,94119.309655349,0
+JRS.US,D,20120913,000000,5.0683,5.08155,5.00281,5.04694,160138.43883703,0
+JRS.US,D,20120914,000000,5.02884,5.16736,5.02884,5.0725,134845.9179338,0
+JRS.US,D,20120917,000000,5.05972,5.10272,5.03826,5.05552,86389.93756565,0
+JRS.US,D,20120918,000000,5.02129,5.06327,4.99554,5.01672,114019.49469017,0
+JRS.US,D,20120919,000000,5.02512,5.02512,4.98156,4.98631,95972.858107928,0
+JRS.US,D,20120920,000000,4.98156,5.02129,4.96486,5.02129,83941.409708109,0
+JRS.US,D,20120921,000000,4.99975,5.03826,4.99975,5.00757,120870.87014443,0
+JRS.US,D,20120924,000000,5.01672,5.02129,4.96961,4.96961,74344.552711303,0
+JRS.US,D,20120925,000000,4.96486,4.9907,4.95161,4.97437,133156.3908307,0
+JRS.US,D,20120926,000000,4.9907,5.01216,4.94815,4.95161,106689.99164201,0
+JRS.US,D,20120927,000000,4.9907,4.99554,4.94815,4.98631,76393.211527309,0
+JRS.US,D,20120928,000000,4.95161,5.01216,4.93883,5.01216,72107.215741649,0
+JRS.US,D,20121001,000000,5.03351,5.14144,4.96486,4.98156,210650.58226594,0
+JRS.US,D,20121002,000000,4.97437,5.05552,4.94359,5.00281,143048.05744258,0
+JRS.US,D,20121003,000000,4.9767,5.05058,4.97437,5.03826,104040.99324621,0
+JRS.US,D,20121004,000000,5.01672,5.03826,4.96486,5.03826,138590.53606269,0
+JRS.US,D,20121005,000000,5.01672,5.04694,4.9907,5.01672,95357.51003865,0
+JRS.US,D,20121008,000000,4.9907,5.02884,4.9767,5.02129,121479.78600393,0
+JRS.US,D,20121009,000000,4.99554,5.03351,4.96486,4.98156,165904.91490783,0
+JRS.US,D,20121010,000000,4.96486,5.00757,4.94359,4.97437,202818.2948197,0
+JRS.US,D,20121011,000000,4.96019,5.00281,4.90898,4.92624,204434.92354525,0
+JRS.US,D,20121012,000000,4.92624,5.02884,4.9128,5.02884,189291.35764525,0
+JRS.US,D,20121015,000000,5.05972,5.05972,4.90077,4.95161,211902.71910377,0
+JRS.US,D,20121016,000000,4.96486,5.01672,4.95553,4.99554,96578.55786253,0
+JRS.US,D,20121017,000000,5.04238,5.04238,4.93025,4.93883,125919.08278942,0
+JRS.US,D,20121018,000000,4.95553,4.98156,4.93025,4.94359,91110.107511689,0
+JRS.US,D,20121019,000000,4.94815,4.96961,4.93025,4.93025,107030.89876052,0
+JRS.US,D,20121022,000000,4.93025,4.95161,4.88753,4.90422,141702.65356289,0
+JRS.US,D,20121023,000000,4.88753,4.97437,4.85283,4.96961,145018.45770623,0
+JRS.US,D,20121024,000000,4.96019,4.98156,4.95161,4.98156,88863.122227361,0
+JRS.US,D,20121025,000000,4.9767,4.99554,4.96961,4.96961,135490.2109471,0
+JRS.US,D,20121026,000000,4.96961,5.00757,4.94815,4.99554,132940.91180295,0
+JRS.US,D,20121031,000000,4.96961,5.00281,4.9128,4.9767,211102.9810207,0
+JRS.US,D,20121101,000000,4.95161,4.99975,4.92222,4.99975,108648.59952104,0
+JRS.US,D,20121102,000000,4.98156,5.06327,4.92624,4.95553,92847.876188168,0
+JRS.US,D,20121105,000000,4.92624,4.97437,4.88305,4.88753,144934.83897904,0
+JRS.US,D,20121106,000000,4.8615,4.93883,4.8615,4.9128,75268.646850181,0
+JRS.US,D,20121107,000000,4.86617,4.91766,4.84862,4.89125,79216.951622215,0
+JRS.US,D,20121108,000000,4.85283,4.8615,4.77549,4.78025,213942.80164006,0
+JRS.US,D,20121109,000000,4.77111,4.79705,4.69341,4.73259,218220.22114601,0
+JRS.US,D,20121112,000000,4.70209,4.70209,4.65022,4.65022,220860.64326209,0
+JRS.US,D,20121113,000000,4.64593,4.64593,4.50414,4.50825,252026.84373251,0
+JRS.US,D,20121114,000000,4.50825,4.50825,4.30611,4.3104,536338.02040276,0
+JRS.US,D,20121115,000000,4.27608,4.30611,4.09063,4.21553,574762.96961374,0
+JRS.US,D,20121116,000000,4.2286,4.39202,4.21992,4.36627,385273.28550017,0
+JRS.US,D,20121119,000000,4.41366,4.50414,4.41366,4.44808,354876.80613383,0
+JRS.US,D,20121120,000000,4.46963,4.51693,4.4395,4.45219,341471.0089103,0
+JRS.US,D,20121121,000000,4.47374,4.53848,4.47374,4.53848,156315.56215576,0
+JRS.US,D,20121123,000000,4.5646,4.60303,4.51282,4.59435,47453.627676907,0
+JRS.US,D,20121126,000000,4.6074,4.69341,4.56869,4.67187,300153.70936674,0
+JRS.US,D,20121127,000000,4.64593,4.70209,4.60303,4.68501,250180.79952468,0
+JRS.US,D,20121128,000000,4.68501,4.7408,4.59435,4.72363,244615.86602709,0
+JRS.US,D,20121129,000000,4.70647,4.8227,4.70209,4.7838,168390.9639891,0
+JRS.US,D,20121130,000000,4.76244,4.78025,4.71487,4.73642,101117.55389967,0
+JRS.US,D,20121203,000000,4.71953,4.75796,4.67616,4.72801,130827.93088911,0
+JRS.US,D,20121204,000000,4.76681,4.76681,4.67187,4.73642,161546.02074462,0
+JRS.US,D,20121205,000000,4.70647,4.80497,4.70209,4.7408,112683.73912516,0
+JRS.US,D,20121206,000000,4.71487,4.7838,4.62886,4.62886,208440.04617037,0
+JRS.US,D,20121207,000000,4.61599,4.70647,4.61599,4.68054,198759.57044638,0
+JRS.US,D,20121210,000000,4.68931,4.80497,4.68931,4.73642,228810.85455434,0
+JRS.US,D,20121211,000000,4.78025,4.78025,4.71487,4.75414,143759.88865861,0
+JRS.US,D,20121212,000000,4.78025,4.87261,4.77157,4.84182,201041.93288453,0
+JRS.US,D,20121213,000000,4.81514,4.85077,4.72774,4.77606,105584.72359423,0
+JRS.US,D,20121214,000000,4.74975,4.74975,4.66608,4.68818,138285.00609798,0
+JRS.US,D,20121217,000000,4.71449,4.73203,4.51646,4.60863,402774.25628579,0
+JRS.US,D,20121218,000000,4.59575,4.6352,4.58213,4.63072,133648.45487913,0
+JRS.US,D,20121219,000000,4.63072,4.67037,4.59575,4.61758,184194.90342688,0
+JRS.US,D,20121220,000000,4.63072,4.71859,4.63072,4.70544,140217.8851379,0
+JRS.US,D,20121221,000000,4.68818,4.72325,4.59575,4.63959,298861.90723524,0
+JRS.US,D,20121224,000000,4.61758,4.68343,4.61758,4.63072,67821.219955988,0
+JRS.US,D,20121226,000000,4.66608,4.69658,4.63959,4.67932,111976.19604899,0
+JRS.US,D,20121227,000000,4.69658,4.70544,4.58213,4.64398,144414.90202155,0
+JRS.US,D,20121228,000000,4.63072,4.65703,4.59108,4.64854,139810.51185161,0
+JRS.US,D,20121231,000000,4.67932,4.70544,4.59575,4.60863,323681.66071939,0
+JRS.US,D,20130102,000000,4.68818,4.74975,4.68818,4.74975,256160.61055329,0
+JRS.US,D,20130103,000000,4.71859,4.80264,4.71859,4.80264,216612.16870016,0
+JRS.US,D,20130104,000000,4.75414,4.88538,4.75414,4.8769,198846.40527846,0
+JRS.US,D,20130107,000000,4.81962,4.85917,4.74975,4.84182,289584.51665768,0
+JRS.US,D,20130108,000000,4.80675,4.83706,4.80264,4.83706,177147.34557422,0
+JRS.US,D,20130109,000000,4.86822,4.86822,4.81514,4.83706,414732.80630806,0
+JRS.US,D,20130110,000000,4.82857,4.84182,4.82401,4.84182,224530.2189435,0
+JRS.US,D,20130111,000000,4.81962,4.87261,4.81962,4.87261,130063.56995985,0
+JRS.US,D,20130114,000000,4.84639,4.91188,4.83706,4.91188,159618.50187953,0
+JRS.US,D,20130115,000000,4.87261,4.95077,4.86822,4.95077,160037.66755042,0
+JRS.US,D,20130116,000000,4.94788,4.99601,4.90273,4.98211,185304.45961451,0
+JRS.US,D,20130117,000000,4.98678,5.05291,4.92931,5.05291,204652.54664293,0
+JRS.US,D,20130118,000000,5.10105,5.10571,5.01803,5.10571,130673.55785431,0
+JRS.US,D,20130122,000000,5.10105,5.10105,5.05291,5.09684,187940.59359073,0
+JRS.US,D,20130123,000000,5.12334,5.12334,4.96019,5.06588,236323.67558134,0
+JRS.US,D,20130124,000000,5.05703,5.10105,5.0003,5.06588,169731.00769398,0
+JRS.US,D,20130125,000000,5.09684,5.09684,5.00404,5.03977,161043.23634656,0
+JRS.US,D,20130128,000000,5.05703,5.13668,5.03977,5.13668,157270.74530861,0
+JRS.US,D,20130129,000000,5.13668,5.18911,5.12754,5.16736,306017.74061926,0
+JRS.US,D,20130130,000000,5.14526,5.18911,5.12334,5.15412,143271.04071507,0
+JRS.US,D,20130131,000000,5.17604,5.18519,5.09684,5.18519,141981.3826535,0
+JRS.US,D,20130201,000000,5.18911,5.25076,5.17604,5.24209,155591.93855514,0
+JRS.US,D,20130204,000000,5.26447,5.26447,5.09247,5.15925,221256.22416377,0
+JRS.US,D,20130205,000000,5.22007,5.24647,5.11009,5.24647,167298.5603609,0
+JRS.US,D,20130206,000000,5.22446,5.24209,5.19396,5.21578,143801.69802219,0
+JRS.US,D,20130207,000000,5.35627,5.35627,5.11009,5.16736,193093.86566218,0
+JRS.US,D,20130208,000000,5.14526,5.22912,5.13668,5.20263,189689.08261684,0
+JRS.US,D,20130211,000000,5.15412,5.2073,5.08826,5.2073,215790.98991781,0
+JRS.US,D,20130212,000000,5.23351,5.23351,5.14069,5.17604,161398.07991961,0
+JRS.US,D,20130213,000000,5.21578,5.21578,5.14069,5.17175,123622.78389677,0
+JRS.US,D,20130214,000000,5.14526,5.14526,5.09247,5.09247,111872.20865749,0
+JRS.US,D,20130215,000000,5.07446,5.10105,5.04433,5.08351,146318.83611743,0
+JRS.US,D,20130219,000000,5.03977,5.12754,5.03977,5.12754,200448.02551453,0
+JRS.US,D,20130220,000000,5.10571,5.11905,5.0225,5.0225,154448.07724866,0
+JRS.US,D,20130221,000000,5.01803,5.0225,4.96019,5.00404,198497.99391519,0
+JRS.US,D,20130222,000000,5.0225,5.14526,4.98211,5.00871,135875.07149914,0
+JRS.US,D,20130225,000000,5.00404,5.05703,4.96019,4.98211,191792.41521602,0
+JRS.US,D,20130226,000000,5.0225,5.07931,4.96961,5.07931,150971.46786075,0
+JRS.US,D,20130227,000000,5.11009,5.14526,5.03977,5.09247,151446.37934975,0
+JRS.US,D,20130228,000000,5.07446,5.16736,5.07446,5.16736,159442.68814546,0
+JRS.US,D,20130301,000000,5.12334,5.23351,5.07446,5.23351,143650.54109229,0
+JRS.US,D,20130304,000000,5.21159,5.35627,5.14526,5.35122,273952.10281413,0
+JRS.US,D,20130305,000000,5.35122,5.42697,5.29424,5.40029,161470.97829715,0
+JRS.US,D,20130306,000000,5.40029,5.43098,5.31633,5.37408,115383.12316425,0
+JRS.US,D,20130307,000000,5.3431,5.40896,5.27707,5.36074,193954.70973819,0
+JRS.US,D,20130308,000000,5.33462,5.35627,5.29059,5.3431,131478.6561122,0
+JRS.US,D,20130311,000000,5.31633,5.36466,5.28602,5.31242,203726.30843412,0
+JRS.US,D,20130312,000000,5.28602,5.38695,5.28602,5.38695,98408.521545901,0
+JRS.US,D,20130313,000000,5.39143,5.39143,5.32837,5.34236,119497.59335569,0
+JRS.US,D,20130314,000000,5.38304,5.38304,5.30617,5.32408,137814.38274883,0
+JRS.US,D,20130315,000000,5.30188,5.33351,5.23957,5.27455,154019.26326311,0
+JRS.US,D,20130318,000000,5.29693,5.30617,5.22101,5.29302,61449.044130583,0
+JRS.US,D,20130319,000000,5.27969,5.32408,5.24759,5.31559,83089.141911811,0
+JRS.US,D,20130320,000000,5.3378,5.3378,5.29302,5.33351,70515.243820262,0
+JRS.US,D,20130321,000000,5.34236,5.48508,5.31112,5.47706,227095.59861211,0
+JRS.US,D,20130322,000000,5.46791,5.55299,5.40934,5.54842,182927.75809955,0
+JRS.US,D,20130325,000000,5.54842,5.55849,5.48108,5.52174,124097.69538577,0
+JRS.US,D,20130326,000000,5.59767,5.61968,5.53443,5.53443,127369.54609558,0
+JRS.US,D,20130327,000000,5.51231,5.55299,5.49488,5.51736,108129.73459853,0
+JRS.US,D,20130328,000000,5.50831,5.61176,5.50831,5.61176,117841.29933647,0
+JRS.US,D,20130401,000000,5.64711,5.64711,5.55849,5.62977,153863.81819334,0
+JRS.US,D,20130402,000000,5.64711,5.64711,5.54842,5.62977,128292.5681995,0
+JRS.US,D,20130403,000000,5.60233,5.66502,5.56176,5.61522,107972.14545883,0
+JRS.US,D,20130404,000000,5.60233,5.65728,5.58443,5.65728,144393.46132227,0
+JRS.US,D,20130405,000000,5.49488,5.6917,5.49031,5.60756,197766.86606981,0
+JRS.US,D,20130408,000000,5.54842,5.6791,5.54842,5.64711,133047.04326438,0
+JRS.US,D,20130409,000000,5.61176,5.68731,5.56176,5.68731,110938.46620392,0
+JRS.US,D,20130410,000000,5.61968,5.62501,5.54842,5.58051,204663.26699257,0
+JRS.US,D,20130411,000000,5.56176,5.65728,5.56176,5.64711,94789.331507784,0
+JRS.US,D,20130412,000000,5.6791,5.74617,5.65196,5.71941,77045.008785359,0
+JRS.US,D,20130415,000000,5.74141,5.75046,5.64711,5.65196,82931.552772118,0
+JRS.US,D,20130416,000000,5.73675,5.73675,5.64711,5.70102,114145.99481591,0
+JRS.US,D,20130417,000000,5.70102,5.70102,5.59264,5.59264,166042.13538321,0
+JRS.US,D,20130418,000000,5.66502,5.66921,5.57052,5.66921,159400.87878186,0
+JRS.US,D,20130419,000000,5.65728,5.6737,5.59767,5.64711,121729.57015052,0
+JRS.US,D,20130422,000000,5.66157,6.00204,5.61968,5.69646,145331.49191568,0
+JRS.US,D,20130423,000000,5.66502,5.76455,5.66157,5.76455,200146.78368967,0
+JRS.US,D,20130424,000000,5.74617,5.79533,5.68339,5.77285,170769.80957399,0
+JRS.US,D,20130425,000000,5.74141,5.74617,5.6737,5.71941,143000.88790417,0
+JRS.US,D,20130426,000000,5.74617,5.75877,5.68339,5.6917,83496.515198092,0
+JRS.US,D,20130429,000000,5.71941,5.77761,5.69646,5.74617,128504.83112235,0
+JRS.US,D,20130430,000000,5.71492,5.83097,5.68731,5.82611,144313.05869998,0
+JRS.US,D,20130501,000000,5.80429,5.85765,5.75046,5.83097,156246.95191808,0
+JRS.US,D,20130502,000000,5.84515,5.86688,5.79954,5.83955,171288.67449653,0
+JRS.US,D,20130503,000000,5.91259,5.91547,5.82257,5.88927,153900.26738211,0
+JRS.US,D,20130506,000000,5.87611,5.92117,5.86688,5.9026,103402.06040773,0
+JRS.US,D,20130507,000000,5.88927,5.94291,5.87182,5.9387,282499.43758128,0
+JRS.US,D,20130508,000000,5.94291,5.95242,5.85765,5.92117,279065.70959192,0
+JRS.US,D,20130509,000000,5.93003,5.94291,5.87611,5.93003,141287.77603186,0
+JRS.US,D,20130510,000000,5.94291,5.95242,5.8804,5.94869,115483.89445085,0
+JRS.US,D,20130513,000000,5.96538,6.01054,5.91547,6.01054,183388.73313403,0
+JRS.US,D,20130514,000000,6.04094,6.0942,6.02358,6.08722,175482.47527528,0
+JRS.US,D,20130515,000000,6.11771,6.17703,6.04533,6.16351,234548.38568113,0
+JRS.US,D,20130516,000000,6.12153,6.24849,6.11454,6.19,239235.32254328,0
+JRS.US,D,20130517,000000,6.24326,6.24326,6.0777,6.0942,175306.66154122,0
+JRS.US,D,20130520,000000,6.15903,6.18553,6.12153,6.15903,127479.96569687,0
+JRS.US,D,20130521,000000,6.18553,6.26136,6.14952,6.18553,230572.20800004,0
+JRS.US,D,20130522,000000,6.15903,6.27059,6.06128,6.0777,231098.57716731,0
+JRS.US,D,20130523,000000,5.99207,6.03394,5.80802,5.86688,500809.70966425,0
+JRS.US,D,20130524,000000,5.7862,5.85363,5.75877,5.85363,141407.84394781,0
+JRS.US,D,20130528,000000,5.87611,5.92117,5.75429,5.76455,142045.70475134,0
+JRS.US,D,20130529,000000,5.70102,5.77761,5.45029,5.55849,328979.65751096,0
+JRS.US,D,20130530,000000,5.56176,5.59767,5.45887,5.45887,253597.37495462,0
+JRS.US,D,20130531,000000,5.41978,5.45243,5.25515,5.35346,224882.91844663,0
+JRS.US,D,20130603,000000,5.29693,5.3378,5.14032,5.21233,393301.7553448,0
+JRS.US,D,20130604,000000,5.17604,5.25692,5.02428,5.04638,812408.46430556,0
+JRS.US,D,20130605,000000,5.01009,5.13183,5.01009,5.11336,280684.4823874,0
+JRS.US,D,20130606,000000,5.09965,5.27044,5.09965,5.27044,132136.88558003,0
+JRS.US,D,20130607,000000,5.26662,5.27044,5.18948,5.21662,99895.434040826,0
+JRS.US,D,20130610,000000,5.23452,5.23452,5.11336,5.13621,147293.31589962,0
+JRS.US,D,20130611,000000,5.10898,5.22101,5.02428,5.16736,225339.60534125,0
+JRS.US,D,20130612,000000,5.23145,5.23145,4.93836,4.93836,332801.46215726,0
+JRS.US,D,20130613,000000,4.96085,5.12128,4.75526,5.09843,307788.74237961,0
+JRS.US,D,20130614,000000,5.13995,5.20841,5.08472,5.1989,111307.24623151,0
+JRS.US,D,20130617,000000,5.27744,5.32753,5.22203,5.30468,303334.43710462,0
+JRS.US,D,20130618,000000,5.34619,5.35514,5.30029,5.34619,156278.04093203,0
+JRS.US,D,20130619,000000,5.38304,5.4793,5.26774,5.26774,172117.35752361,0
+JRS.US,D,20130620,000000,5.24116,5.24116,5.06645,5.12577,178161.49065007,0
+JRS.US,D,20130621,000000,5.14461,5.21354,5.03939,5.04386,196889.94146934,0
+JRS.US,D,20130624,000000,4.93836,5.0295,4.80955,4.9837,227541.56515709,0
+JRS.US,D,20130625,000000,4.99359,5.08948,4.94312,5.05291,104509.47252544,0
+JRS.US,D,20130626,000000,5.10804,5.38304,5.09414,5.36037,221640.01268084,0
+JRS.US,D,20130627,000000,5.34106,5.51998,5.29516,5.51998,239985.74701801,0
+JRS.US,D,20130628,000000,5.49692,5.49692,5.36913,5.45215,90760.62411346,0
+JRS.US,D,20130701,000000,5.50664,5.58928,5.48322,5.55691,181204.99791257,0
+JRS.US,D,20130702,000000,5.53854,5.65793,5.45215,5.51998,151839.8161815,0
+JRS.US,D,20130703,000000,5.49301,5.51586,5.4098,5.4098,39099.259203256,0
+JRS.US,D,20130705,000000,5.38695,5.45999,5.29516,5.35085,63633.851387005,0
+JRS.US,D,20130708,000000,5.3779,5.51998,5.34106,5.4098,176165.36154729,0
+JRS.US,D,20130709,000000,5.38695,5.46978,5.36391,5.46978,115416.35624813,0
+JRS.US,D,20130710,000000,5.43275,5.46978,5.34619,5.39618,106091.79613216,0
+JRS.US,D,20130711,000000,5.44702,5.50664,5.44208,5.49692,90749.90376382,0
+JRS.US,D,20130712,000000,5.46978,5.53854,5.4098,5.41978,110467.84285478,0
+JRS.US,D,20130715,000000,5.42874,5.54712,5.42874,5.53854,79666.134272087,0
+JRS.US,D,20130716,000000,5.5292,5.62025,5.46502,5.60756,87309.743564674,0
+JRS.US,D,20130717,000000,5.60756,5.61176,5.45215,5.4793,126137.77792206,0
+JRS.US,D,20130718,000000,5.45999,5.57518,5.45999,5.54712,72206.914993292,0
+JRS.US,D,20130719,000000,5.5292,5.57518,5.49692,5.55691,43806.564729728,0
+JRS.US,D,20130722,000000,5.56988,5.56988,5.46978,5.51586,72537.101762172,0
+JRS.US,D,20130723,000000,5.49692,5.53854,5.4793,5.50215,95432.552486122,0
+JRS.US,D,20130724,000000,5.5292,5.53378,5.44702,5.45999,68043.131193514,0
+JRS.US,D,20130725,000000,5.45215,5.53854,5.45215,5.51586,159299.03546029,0
+JRS.US,D,20130726,000000,5.46978,5.50999,5.45215,5.50664,75203.252717384,0
+JRS.US,D,20130729,000000,5.51998,5.53378,5.45215,5.45607,81161.623046723,0
+JRS.US,D,20130730,000000,5.50999,5.53854,5.42874,5.42874,109063.47705207,0
+JRS.US,D,20130731,000000,5.4793,5.48322,5.35514,5.43667,128039.56794802,0
+JRS.US,D,20130801,000000,5.44208,5.44208,5.29516,5.37352,143855.29977039,0
+JRS.US,D,20130802,000000,5.36391,5.3918,5.24508,5.26774,160271.37117255,0
+JRS.US,D,20130805,000000,5.30468,5.30468,5.1989,5.24508,91094.026987231,0
+JRS.US,D,20130806,000000,5.25888,5.26774,5.19433,5.24508,182566.48231672,0
+JRS.US,D,20130807,000000,5.1989,5.26774,5.14834,5.26774,72337.703258887,0
+JRS.US,D,20130808,000000,5.26774,5.27194,5.16243,5.21354,116886.11618363,0
+JRS.US,D,20130809,000000,5.22203,5.34106,5.19433,5.28602,45960.282972198,0
+JRS.US,D,20130812,000000,5.31457,5.31457,5.22688,5.25458,66578.731432831,0
+JRS.US,D,20130813,000000,5.23145,5.24937,5.15878,5.15878,81555.059878474,0
+JRS.US,D,20130814,000000,5.14834,5.14834,5.04386,5.08015,100877.41806776,0
+JRS.US,D,20130815,000000,5.03939,5.04815,4.85534,4.92876,202342.31129573,0
+JRS.US,D,20130816,000000,4.9018,4.97064,4.79155,4.80955,133869.29408169,0
+JRS.US,D,20130819,000000,4.76412,4.78716,4.59911,4.63156,344933.68184368,0
+JRS.US,D,20130820,000000,4.62672,4.79611,4.62672,4.71804,117403.90907119,0
+JRS.US,D,20130821,000000,4.71804,4.81458,4.67727,4.73203,142842.22672951,0
+JRS.US,D,20130822,000000,4.72774,4.75908,4.63604,4.6587,178054.28715368,0
+JRS.US,D,20130823,000000,4.66795,4.74135,4.65414,4.74135,149180.09743607,0
+JRS.US,D,20130826,000000,4.74135,4.80955,4.68651,4.7047,118739.66463621,0
+JRS.US,D,20130827,000000,4.64519,4.71804,4.64519,4.67234,114386.13064782,0
+JRS.US,D,20130828,000000,4.65414,4.73697,4.63156,4.63604,173233.34592103,0
+JRS.US,D,20130829,000000,4.61775,4.64043,4.53044,4.61775,159073.90811788,0
+JRS.US,D,20130830,000000,4.60843,4.64043,4.57653,4.58101,165539.35098515,0
+JRS.US,D,20130903,000000,4.59398,4.65517,4.54743,4.59398,174405.08013656,0
+JRS.US,D,20130904,000000,4.58007,4.58007,4.48158,4.56123,266821.99826924,0
+JRS.US,D,20130905,000000,4.58007,4.5894,4.51907,4.54258,161353.05445112,0
+JRS.US,D,20130906,000000,4.58007,4.70647,4.53315,4.69733,335480.47753205,0
+JRS.US,D,20130909,000000,4.67727,4.77372,4.64958,4.77372,124372.13633652,0
+JRS.US,D,20130910,000000,4.74872,4.81915,4.74415,4.81915,150693.81080509,0
+JRS.US,D,20130911,000000,4.80442,4.88435,4.78109,4.80442,137889.42519631,0
+JRS.US,D,20130912,000000,4.8477,4.94638,4.80442,4.94638,220169.18071036,0
+JRS.US,D,20130913,000000,4.8711,4.94638,4.79117,4.94638,195785.74545653,0
+JRS.US,D,20130916,000000,5.0018,5.0018,4.81915,4.86084,169082.42654082,0
+JRS.US,D,20130917,000000,4.89453,4.89453,4.79117,4.80068,122507.8675343,0
+JRS.US,D,20130918,000000,4.78109,4.93127,4.78109,4.93127,118464.15165049,0
+JRS.US,D,20130919,000000,4.92288,5.01112,4.8711,4.9268,166077.51253702,0
+JRS.US,D,20130920,000000,4.9128,4.99302,4.87998,4.99302,114624.12240981,0
+JRS.US,D,20130923,000000,4.95459,4.98323,4.88957,4.98323,118911.19023043,0
+JRS.US,D,20130924,000000,4.93127,4.9878,4.92288,4.9504,145321.84360101,0
+JRS.US,D,20130925,000000,4.9268,4.9781,4.92288,4.9781,132705.0641109,0
+JRS.US,D,20130926,000000,4.99778,5.15197,4.95963,5.03977,257725.78160058,0
+JRS.US,D,20130927,000000,5.0018,5.01112,4.94125,5.0018,76924.940869402,0
+JRS.US,D,20130930,000000,4.9128,4.96429,4.89453,4.9504,143118.81175019,0
+JRS.US,D,20131001,000000,5.02512,5.04433,4.92288,5.01112,176967.24370028,0
+JRS.US,D,20131002,000000,5.03454,5.03454,4.92288,5.00636,119753.80971206,0
+JRS.US,D,20131003,000000,4.9504,4.9878,4.9128,4.9268,157118.51634373,0
+JRS.US,D,20131004,000000,4.9128,4.99778,4.9128,4.99778,160844.90987823,0
+JRS.US,D,20131007,000000,4.94638,5.0295,4.93127,4.96961,114475.10954983,0
+JRS.US,D,20131008,000000,4.94125,4.94638,4.84266,4.85637,161482.77068175,0
+JRS.US,D,20131009,000000,4.82857,4.90786,4.81458,4.87998,133168.1832153,0
+JRS.US,D,20131010,000000,4.9268,4.9878,4.90786,4.9878,118427.70246172,0
+JRS.US,D,20131011,000000,5.03977,5.05814,4.94638,5.04433,133114.58146711,0
+JRS.US,D,20131014,000000,5.00636,5.12885,5.00636,5.12885,126915.00327089,0
+JRS.US,D,20131015,000000,5.13351,5.18519,5.10552,5.1656,138664.5064752,0
+JRS.US,D,20131016,000000,5.19833,5.26018,5.17054,5.25029,141281.34382208,0
+JRS.US,D,20131017,000000,5.24535,5.27371,5.21774,5.26484,120424.90359946,0
+JRS.US,D,20131018,000000,5.24535,5.32063,5.24535,5.32063,133350.42915917,0
+JRS.US,D,20131021,000000,5.3447,5.3447,5.19833,5.30188,161987.69914975,0
+JRS.US,D,20131022,000000,5.3447,5.38182,5.26484,5.31559,128048.14422773,0
+JRS.US,D,20131023,000000,5.31559,5.31559,5.23696,5.29246,76011.567080163,0
+JRS.US,D,20131024,000000,5.33965,5.35346,5.20841,5.22688,103929.50160997,0
+JRS.US,D,20131025,000000,5.27371,5.2836,5.23191,5.26018,106947.28003334,0
+JRS.US,D,20131028,000000,5.29246,5.33965,5.24535,5.33043,95758.451115148,0
+JRS.US,D,20131029,000000,5.35346,5.37697,5.3251,5.3584,88043.01547998,0
+JRS.US,D,20131030,000000,5.38182,5.38182,5.26484,5.33519,63398.003694948,0
+JRS.US,D,20131031,000000,5.29693,5.29693,5.22688,5.26018,80633.109809523,0
+JRS.US,D,20131101,000000,5.27847,5.3251,5.26018,5.3251,78377.548245483,0
+JRS.US,D,20131104,000000,5.3447,5.3447,5.26484,5.3447,107598.00525643,0
+JRS.US,D,20131105,000000,5.30188,5.30188,5.25029,5.30188,68473.017214038,0
+JRS.US,D,20131106,000000,5.35346,5.38182,5.26867,5.31112,76112.338366769,0
+JRS.US,D,20131107,000000,5.33519,5.3724,5.25029,5.26867,99674.594838264,0
+JRS.US,D,20131108,000000,5.36298,5.36298,5.21298,5.23696,101336.2490323,0
+JRS.US,D,20131111,000000,5.22688,5.33965,5.19833,5.28854,128766.40765355,0
+JRS.US,D,20131112,000000,5.24116,5.26867,5.0725,5.08221,160023.73109589,0
+JRS.US,D,20131113,000000,5.12885,5.18033,5.03977,5.1754,76888.49168063,0
+JRS.US,D,20131114,000000,5.18519,5.33519,5.03977,5.28854,237859.9016846,0
+JRS.US,D,20131115,000000,5.25029,5.29246,5.18911,5.18911,141324.22522063,0
+JRS.US,D,20131118,000000,5.25029,5.25029,5.1143,5.1197,154013.90308829,0
+JRS.US,D,20131119,000000,5.10944,5.30673,5.10944,5.15701,141414.27615759,0
+JRS.US,D,20131120,000000,5.13771,5.23696,5.05814,5.1143,170248.80058154,0
+JRS.US,D,20131121,000000,5.16196,5.21774,5.08612,5.21298,213885.98378698,0
+JRS.US,D,20131122,000000,5.20841,5.25029,5.16196,5.18911,153805.92830528,0
+JRS.US,D,20131125,000000,5.16196,5.18519,5.07688,5.12885,100726.26113785,0
+JRS.US,D,20131126,000000,5.14722,5.19396,5.07688,5.09106,119432.19922289,0
+JRS.US,D,20131127,000000,5.08612,5.16196,5.06766,5.06766,75389.786801102,0
+JRS.US,D,20131129,000000,5.12885,5.13351,5.08221,5.09106,31842.654532636,0
+JRS.US,D,20131202,000000,5.08612,5.10944,4.99302,5.01625,97847.847259783,0
+JRS.US,D,20131203,000000,4.99778,5.09106,4.9504,4.97437,165169.4989226,0
+JRS.US,D,20131204,000000,4.97437,5.0961,4.92288,4.93127,171618.8612654,0
+JRS.US,D,20131205,000000,4.9504,4.9504,4.85637,4.85637,137632.13680496,0
+JRS.US,D,20131206,000000,4.94638,4.94638,4.9128,4.93127,127264.48666912,0
+JRS.US,D,20131209,000000,4.90786,4.94638,4.88435,4.9268,168726.51093281,0
+JRS.US,D,20131210,000000,4.9128,4.94638,4.8711,4.89909,135019.58759795,0
+JRS.US,D,20131211,000000,4.88716,4.88716,4.77233,4.79117,271710.47770463,0
+JRS.US,D,20131212,000000,4.79611,4.79611,4.71953,4.71953,167462.58171037,0
+JRS.US,D,20131213,000000,4.72858,4.74817,4.69527,4.70032,163256.98854701,0
+JRS.US,D,20131216,000000,4.69527,4.74817,4.58017,4.59453,373916.14709265,0
+JRS.US,D,20131217,000000,4.72858,4.73847,4.55619,4.55619,254300.62989093,0
+JRS.US,D,20131218,000000,4.50825,4.58017,4.48446,4.53735,519622.85124569,0
+JRS.US,D,20131219,000000,4.54677,4.54677,4.42662,4.43138,620815.44759283,0
+JRS.US,D,20131220,000000,4.41254,4.49883,4.40788,4.49408,394251.57832281,0
+JRS.US,D,20131223,000000,4.53735,4.55143,4.51291,4.51804,402024.90384603,0
+JRS.US,D,20131224,000000,4.55619,4.55619,4.53735,4.55143,128799.64073742,0
+JRS.US,D,20131226,000000,4.53259,4.5852,4.53259,4.57056,239730.60269661,0
+JRS.US,D,20131227,000000,4.5756,4.59921,4.55143,4.58017,201808.4378837,0
+JRS.US,D,20131230,000000,4.55143,4.60395,4.54201,4.60395,202087.16697432,0
+JRS.US,D,20131231,000000,4.6087,4.61879,4.55143,4.56095,357986.77956409,0
+JRS.US,D,20140102,000000,4.55143,4.5756,4.52756,4.5658,193550.55255681,0
+JRS.US,D,20140103,000000,4.54201,4.58017,4.49883,4.53259,218077.64049582,0
+JRS.US,D,20140106,000000,4.61879,4.61879,4.52756,4.56095,271738.35061368,0
+JRS.US,D,20140107,000000,4.60395,4.69527,4.59453,4.69527,292246.37947303,0
+JRS.US,D,20140108,000000,4.65675,4.68548,4.63772,4.6714,166445.22052964,0
+JRS.US,D,20140109,000000,4.69527,4.69527,4.65236,4.68548,181841.78668111,0
+JRS.US,D,20140110,000000,4.71953,4.75722,4.7047,4.72858,387768.98289612,0
+JRS.US,D,20140113,000000,4.70964,4.73352,4.65236,4.70964,209533.52183355,0
+JRS.US,D,20140114,000000,4.70032,4.76711,4.70032,4.76244,145182.4790557,0
+JRS.US,D,20140115,000000,4.75283,4.81962,4.75283,4.81962,154221.87787128,0
+JRS.US,D,20140116,000000,4.82456,4.85796,4.80497,4.85796,128680.64485642,0
+JRS.US,D,20140117,000000,4.89667,4.89667,4.73352,4.73847,384341.68711654,0
+JRS.US,D,20140121,000000,4.75283,4.81514,4.72858,4.79117,158980.64107601,0
+JRS.US,D,20140122,000000,4.8102,4.84378,4.79117,4.83398,161822.60576531,0
+JRS.US,D,20140123,000000,4.82904,4.86756,4.80497,4.83911,181111.73087071,0
+JRS.US,D,20140124,000000,4.81514,4.85796,4.74817,4.78642,147476.63387844,0
+JRS.US,D,20140127,000000,4.81514,4.82904,4.75283,4.76711,142578.50612839,0
+JRS.US,D,20140128,000000,4.8102,4.84378,4.79611,4.83398,167866.73889176,0
+JRS.US,D,20140129,000000,4.83398,4.85796,4.8102,4.85796,96444.553492042,0
+JRS.US,D,20140130,000000,4.88174,4.88174,4.83911,4.86309,162332.89440813,0
+JRS.US,D,20140131,000000,4.81962,4.92568,4.81962,4.92568,104937.21447603,0
+JRS.US,D,20140203,000000,4.9447,4.97754,4.81514,4.84378,199486.41015191,0
+JRS.US,D,20140204,000000,4.87261,4.9018,4.85283,4.9018,83186.697093526,0
+JRS.US,D,20140205,000000,4.91103,4.97371,4.90581,4.9447,107148.82260655,0
+JRS.US,D,20140206,000000,4.99275,5.0059,4.95348,4.97754,93249.889299629,0
+JRS.US,D,20140207,000000,5.0018,5.04956,4.98725,5.01112,177850.60051053,0
+JRS.US,D,20140210,000000,5.02167,5.08286,5.02167,5.07409,131322.13900747,0
+JRS.US,D,20140211,000000,5.11233,5.16009,5.08826,5.13621,201307.79755557,0
+JRS.US,D,20140212,000000,5.14993,5.17362,5.10757,5.13117,105595.44394386,0
+JRS.US,D,20140213,000000,5.11233,5.14993,5.09312,5.14993,120236.22544581,0
+JRS.US,D,20140214,000000,5.11233,5.16457,5.07838,5.16009,113264.78207558,0
+JRS.US,D,20140218,000000,5.13621,5.24116,5.13621,5.19759,179522.97505421,0
+JRS.US,D,20140219,000000,5.21709,5.2698,5.17912,5.21709,71678.40175609,0
+JRS.US,D,20140220,000000,5.22203,5.29833,5.16943,5.22203,146466.77694245,0
+JRS.US,D,20140221,000000,5.19759,5.24116,5.19759,5.20814,89721.822233442,0
+JRS.US,D,20140224,000000,5.27455,5.27455,5.22203,5.22203,83491.155023272,0
+JRS.US,D,20140225,000000,5.26121,5.26121,5.18407,5.19349,119566.20359337,0
+JRS.US,D,20140226,000000,5.17912,5.18407,5.08826,5.11233,215558.35833066,0
+JRS.US,D,20140227,000000,5.16943,5.16943,5.05917,5.09312,98667.954007164,0
+JRS.US,D,20140228,000000,5.09247,5.12641,5.07894,5.11645,96001.803051951,0
+JRS.US,D,20140303,000000,5.06943,5.12175,5.05917,5.10757,88476.117605394,0
+JRS.US,D,20140304,000000,5.14069,5.16009,5.13117,5.16009,78886.764853334,0
+JRS.US,D,20140305,000000,5.16457,5.18864,5.12577,5.17362,103831.94642826,0
+JRS.US,D,20140306,000000,5.21298,5.21298,5.16457,5.18407,53725.032215704,0
+JRS.US,D,20140307,000000,5.17912,5.28528,5.08826,5.28528,383730.62718712,0
+JRS.US,D,20140310,000000,5.24116,5.30916,5.22688,5.30328,217355.08893015,0
+JRS.US,D,20140311,000000,5.31363,5.31363,5.24116,5.25076,142247.24732454,0
+JRS.US,D,20140312,000000,5.27791,5.27791,5.23398,5.25841,85605.207972077,0
+JRS.US,D,20140313,000000,5.25841,5.27791,5.21447,5.21447,79482.816293261,0
+JRS.US,D,20140314,000000,5.22362,5.23901,5.20971,5.23901,43777.619785703,0
+JRS.US,D,20140317,000000,5.26774,5.29246,5.23901,5.25841,110836.62288236,0
+JRS.US,D,20140318,000000,5.26335,5.33686,5.26335,5.31699,67813.715711241,0
+JRS.US,D,20140319,000000,5.32697,5.42483,5.21447,5.21886,165854.52926452,0
+JRS.US,D,20140320,000000,5.26335,5.29693,5.14582,5.16504,175657.2169744,0
+JRS.US,D,20140321,000000,5.21447,5.21447,5.14582,5.15049,100852.76126359,0
+JRS.US,D,20140324,000000,5.18519,5.18519,5.14069,5.14069,74650.082676013,0
+JRS.US,D,20140325,000000,5.18519,5.20487,5.08258,5.13621,122080.12558372,0
+JRS.US,D,20140326,000000,5.16998,5.18948,5.11645,5.13621,96084.349744172,0
+JRS.US,D,20140327,000000,5.17493,5.17493,5.13621,5.16998,120806.5480466,0
+JRS.US,D,20140328,000000,5.1558,5.18948,5.12577,5.18519,66499.400845503,0
+JRS.US,D,20140331,000000,5.20971,5.23901,5.16504,5.23901,65367.331923627,0
+JRS.US,D,20140401,000000,5.27791,5.27791,5.15049,5.25841,205340.79308974,0
+JRS.US,D,20140402,000000,5.25346,5.25841,5.21447,5.23901,87737.48551527,0
+JRS.US,D,20140403,000000,5.27268,5.27268,5.20487,5.23901,134724.77798288,0
+JRS.US,D,20140404,000000,5.31242,5.35122,5.23901,5.28304,215473.6675685,0
+JRS.US,D,20140407,000000,5.31242,5.31242,5.23398,5.24806,61724.557116305,0
+JRS.US,D,20140408,000000,5.25346,5.28788,5.23398,5.28788,77005.343491694,0
+JRS.US,D,20140409,000000,5.28788,5.3072,5.25346,5.29693,104170.70947685,0
+JRS.US,D,20140410,000000,5.29246,5.33173,5.25346,5.25841,59734.860223311,0
+JRS.US,D,20140411,000000,5.2432,5.28788,5.22362,5.2432,45823.062496819,0
+JRS.US,D,20140414,000000,5.24806,5.25346,5.18948,5.19946,166362.6738374,0
+JRS.US,D,20140415,000000,5.23398,5.24806,5.18519,5.20487,203001.61279852,0
+JRS.US,D,20140416,000000,5.23398,5.23398,5.19433,5.20971,434925.65688804,0
+JRS.US,D,20140417,000000,5.22362,5.22362,5.16065,5.16998,190827.58374851,0
+JRS.US,D,20140421,000000,5.20487,5.20487,5.16504,5.19433,85772.445426446,0
+JRS.US,D,20140422,000000,5.20487,5.20487,5.17493,5.18033,195841.49127465,0
+JRS.US,D,20140423,000000,5.17493,5.19946,5.17493,5.18948,102078.09722732,0
+JRS.US,D,20140424,000000,5.23398,5.23398,5.19433,5.22912,118779.32992987,0
+JRS.US,D,20140425,000000,5.22912,5.24806,5.20971,5.24806,173511.00297668,0
+JRS.US,D,20140428,000000,5.27791,5.28788,5.24806,5.27791,99946.891719093,0
+JRS.US,D,20140429,000000,5.29246,5.30244,5.26774,5.27791,77628.195805719,0
+JRS.US,D,20140430,000000,5.26335,5.30244,5.26335,5.28304,253917.91340882,0
+JRS.US,D,20140501,000000,5.3072,5.33173,5.27268,5.31242,254833.43126798,0
+JRS.US,D,20140502,000000,5.30244,5.32101,5.29246,5.32101,61408.306801955,0
+JRS.US,D,20140505,000000,5.28304,5.33686,5.27791,5.33686,143793.12174249,0
+JRS.US,D,20140506,000000,5.3072,5.32101,5.28304,5.30244,171887.94204135,0
+JRS.US,D,20140507,000000,5.29693,5.36587,5.29693,5.36111,99955.467998805,0
+JRS.US,D,20140508,000000,5.35627,5.3808,5.35122,5.36587,87340.832578628,0
+JRS.US,D,20140509,000000,5.34619,5.3808,5.34619,5.37062,70689.985519377,0
+JRS.US,D,20140512,000000,5.37501,5.3849,5.35627,5.37501,139370.9775164,0
+JRS.US,D,20140513,000000,5.37501,5.40029,5.35122,5.36111,80280.4103064,0
+JRS.US,D,20140514,000000,5.33173,5.3849,5.31699,5.36111,102159.57188458,0
+JRS.US,D,20140515,000000,5.35122,5.35122,5.3072,5.32697,95370.374458217,0
+JRS.US,D,20140516,000000,5.32697,5.37062,5.32697,5.36111,96707.202058197,0
+JRS.US,D,20140519,000000,5.34106,5.3808,5.34106,5.36587,97950.762616317,0
+JRS.US,D,20140520,000000,5.36111,5.39572,5.34619,5.39572,110567.54210642,0
+JRS.US,D,20140521,000000,5.4098,5.4098,5.37062,5.4098,99700.323677397,0
+JRS.US,D,20140522,000000,5.40029,5.41465,5.40029,5.40533,98014.012679187,0
+JRS.US,D,20140523,000000,5.3849,5.41465,5.3808,5.4098,124337.83121768,0
+JRS.US,D,20140527,000000,5.40533,5.42996,5.3808,5.42996,93367.813145657,0
+JRS.US,D,20140528,000000,5.4098,5.46325,5.40533,5.45887,216811.56720344,0
+JRS.US,D,20140529,000000,5.46325,5.46325,5.4446,5.46325,112896.002048,0
+JRS.US,D,20140530,000000,5.45887,5.47874,5.4543,5.47874,74503.213885959,0
+JRS.US,D,20140602,000000,5.46325,5.49823,5.45887,5.49823,99193.251139473,0
+JRS.US,D,20140603,000000,5.50327,5.50785,5.47352,5.50785,103879.11596667,0
+JRS.US,D,20140604,000000,5.49357,5.51231,5.47874,5.50785,57874.87956095,0
+JRS.US,D,20140605,000000,5.50785,5.59543,5.49823,5.59543,141877.395262,0
+JRS.US,D,20140606,000000,5.59543,5.62565,5.59095,5.61522,170169.46999421,0
+JRS.US,D,20140609,000000,5.58629,5.61522,5.47874,5.48322,183537.74599401,0
+JRS.US,D,20140610,000000,5.48322,5.48322,5.46325,5.47352,127404.92324939,0
+JRS.US,D,20140611,000000,5.48041,5.54608,5.44124,5.48555,164777.13412581,0
+JRS.US,D,20140612,000000,5.49124,5.53098,5.47128,5.51623,124807.38253187,0
+JRS.US,D,20140613,000000,5.51073,5.51073,5.48041,5.48555,72643.233223597,0
+JRS.US,D,20140616,000000,5.49124,5.49581,5.45168,5.45607,98293.813804764,0
+JRS.US,D,20140617,000000,5.4765,5.4765,5.43555,5.43555,84316.621945473,0
+JRS.US,D,20140618,000000,5.46623,5.49124,5.44124,5.47128,69407.831702556,0
+JRS.US,D,20140619,000000,5.49124,5.55084,5.47128,5.55084,111129.2884275,0
+JRS.US,D,20140620,000000,5.54142,5.56055,5.51073,5.56055,79269.481335445,0
+JRS.US,D,20140623,000000,5.56643,5.58629,5.56643,5.5764,70204.353680732,0
+JRS.US,D,20140624,000000,5.57052,5.59095,5.54142,5.54142,95176.336129751,0
+JRS.US,D,20140625,000000,5.55597,5.57052,5.51073,5.55084,65086.458763086,0
+JRS.US,D,20140626,000000,5.5764,5.5764,5.52585,5.56643,87582.040445504,0
+JRS.US,D,20140627,000000,5.57052,5.58078,5.55084,5.57052,44983.659120087,0
+JRS.US,D,20140630,000000,5.60131,5.60131,5.52585,5.58078,91286.993280732,0
+JRS.US,D,20140701,000000,5.61522,5.64011,5.56055,5.64011,136682.31382696,0
+JRS.US,D,20140702,000000,5.62025,5.64011,5.59543,5.62565,115587.88184235,0
+JRS.US,D,20140703,000000,5.61522,5.63088,5.58629,5.6112,94000.313774357,0
+JRS.US,D,20140707,000000,5.57052,5.63573,5.57052,5.60617,111188.25035052,0
+JRS.US,D,20140708,000000,5.59095,5.64543,5.59095,5.62025,86773.726082725,0
+JRS.US,D,20140709,000000,5.59543,5.63088,5.5764,5.6112,126181.73135559,0
+JRS.US,D,20140710,000000,5.59095,5.65672,5.58078,5.65672,61062.039508618,0
+JRS.US,D,20140711,000000,5.68154,5.68154,5.63573,5.65672,113326.96010349,0
+JRS.US,D,20140714,000000,5.67547,5.70047,5.66502,5.67547,73672.386788939,0
+JRS.US,D,20140715,000000,5.69096,5.71576,5.65672,5.66157,74628.641976735,0
+JRS.US,D,20140716,000000,5.66502,5.69096,5.62025,5.62565,117188.43004346,0
+JRS.US,D,20140717,000000,5.64543,5.64543,5.56643,5.58078,89305.87266745,0
+JRS.US,D,20140718,000000,5.5764,5.63573,5.56643,5.62565,73099.920118217,0
+JRS.US,D,20140721,000000,5.60131,5.63573,5.60131,5.63088,74977.053340002,0
+JRS.US,D,20140722,000000,5.62565,5.66502,5.61522,5.65075,63024.935527513,0
+JRS.US,D,20140723,000000,5.67547,5.68573,5.65672,5.67547,49454.044919538,0
+JRS.US,D,20140724,000000,5.68154,5.70047,5.66502,5.68154,64694.0939663,0
+JRS.US,D,20140725,000000,5.66502,5.67547,5.62025,5.63088,107968.92935394,0
+JRS.US,D,20140728,000000,5.6112,5.65672,5.6112,5.6112,69620.094625407,0
+JRS.US,D,20140729,000000,5.6112,5.6112,5.55084,5.55597,116894.69246335,0
+JRS.US,D,20140730,000000,5.55597,5.59543,5.55597,5.57052,74412.090914028,0
+JRS.US,D,20140731,000000,5.55597,5.58629,5.36625,5.40057,423796.86192782,0
+JRS.US,D,20140801,000000,5.40057,5.43098,5.37128,5.40057,59508.66084593,0
+JRS.US,D,20140804,000000,5.37128,5.39143,5.35627,5.37575,72910.169929608,0
+JRS.US,D,20140805,000000,5.37128,5.40057,5.26662,5.27632,223314.53129445,0
+JRS.US,D,20140806,000000,5.23696,5.31633,5.23696,5.27147,124940.31486739,0
+JRS.US,D,20140807,000000,5.28602,5.34106,5.24116,5.28602,190412.70621748,0
+JRS.US,D,20140808,000000,5.28107,5.35122,5.28107,5.3362,71643.024602282,0
+JRS.US,D,20140811,000000,5.35627,5.37575,5.32101,5.35627,71871.368049592,0
+JRS.US,D,20140812,000000,5.36111,5.38583,5.35627,5.37575,65192.590224512,0
+JRS.US,D,20140813,000000,5.37575,5.46046,5.37128,5.42641,84805.469889011,0
+JRS.US,D,20140814,000000,5.44124,5.47128,5.43555,5.46046,54447.583781372,0
+JRS.US,D,20140815,000000,5.47128,5.47128,5.40654,5.42128,134957.40957005,0
+JRS.US,D,20140818,000000,5.42128,5.47128,5.42128,5.46046,61521.942508128,0
+JRS.US,D,20140819,000000,5.49124,5.50597,5.47128,5.50597,104558.78613378,0
+JRS.US,D,20140820,000000,5.51073,5.51623,5.48041,5.49124,102825.30559716,0
+JRS.US,D,20140821,000000,5.52585,5.55597,5.51073,5.55084,188309.37361831,0
+JRS.US,D,20140822,000000,5.53098,5.55084,5.4765,5.51623,96204.417660128,0
+JRS.US,D,20140825,000000,5.55597,5.55597,5.4765,5.52099,137618.20035043,0
+JRS.US,D,20140826,000000,5.51073,5.52099,5.49581,5.51623,71785.60525248,0
+JRS.US,D,20140827,000000,5.52585,5.53564,5.49124,5.52099,134851.27810862,0
+JRS.US,D,20140828,000000,5.51073,5.53098,5.45168,5.47128,195130.73209359,0
+JRS.US,D,20140829,000000,5.46046,5.50597,5.46046,5.50597,105940.63920224,0
+JRS.US,D,20140902,000000,5.48555,5.52099,5.4765,5.49124,123752.50012739,0
+JRS.US,D,20140903,000000,5.50597,5.52099,5.49581,5.52099,68340.084878514,0
+JRS.US,D,20140904,000000,5.50094,5.55597,5.50094,5.51073,109937.18554765,0
+JRS.US,D,20140905,000000,5.50094,5.56055,5.50094,5.56055,79141.909174743,0
+JRS.US,D,20140908,000000,5.56643,5.58629,5.55597,5.56643,115712.23789816,0
+JRS.US,D,20140909,000000,5.58078,5.58078,5.52099,5.53098,105447.50311885,0
+JRS.US,D,20140910,000000,5.56055,5.5764,5.51073,5.55597,208142.02045041,0
+JRS.US,D,20140911,000000,5.59366,5.60411,5.54842,5.57388,71638.736462426,0
+JRS.US,D,20140912,000000,5.57855,5.57855,5.41568,5.47706,197710.04821673,0
+JRS.US,D,20140915,000000,5.50272,5.50272,5.37025,5.38033,132846.57272614,0
+JRS.US,D,20140916,000000,5.39572,5.45607,5.37025,5.43098,155398.97226164,0
+JRS.US,D,20140917,000000,5.43555,5.48666,5.43555,5.4668,114344.32128423,0
+JRS.US,D,20140918,000000,5.47203,5.47203,5.40589,5.41568,152285.78272649,0
+JRS.US,D,20140919,000000,5.45215,5.45215,5.39572,5.42128,49461.549164286,0
+JRS.US,D,20140922,000000,5.42641,5.42641,5.34936,5.36466,85232.139804641,0
+JRS.US,D,20140923,000000,5.39572,5.39572,5.34936,5.35458,83048.404583183,0
+JRS.US,D,20140924,000000,5.38033,5.39572,5.33901,5.3447,107706.28078778,0
+JRS.US,D,20140925,000000,5.34936,5.34936,5.2836,5.30916,95894.599555561,0
+JRS.US,D,20140926,000000,5.31913,5.34936,5.27847,5.33901,124483.62797277,0
+JRS.US,D,20140929,000000,5.3447,5.3447,5.27334,5.30328,189941.01083336,0
+JRS.US,D,20140930,000000,5.28854,5.35458,5.2836,5.35458,125142.92947556,0
+JRS.US,D,20141001,000000,5.36037,5.37025,5.30328,5.33901,152819.65613851,0
+JRS.US,D,20141002,000000,5.33901,5.35458,5.27847,5.32408,180583.2176335,0
+JRS.US,D,20141003,000000,5.27334,5.3447,5.27334,5.33901,206250.9507741,0
+JRS.US,D,20141006,000000,5.3447,5.37501,5.32408,5.3447,121173.18400426,0
+JRS.US,D,20141007,000000,5.3447,5.36466,5.31913,5.34936,99803.239033931,0
+JRS.US,D,20141008,000000,5.35458,5.44702,5.33901,5.44124,70874.375533167,0
+JRS.US,D,20141009,000000,5.44702,5.50272,5.39022,5.40057,217932.91577568,0
+JRS.US,D,20141010,000000,5.42641,5.4611,5.37501,5.37501,85504.436685471,0
+JRS.US,D,20141013,000000,5.41568,5.41568,5.27847,5.30916,124868.48852481,0
+JRS.US,D,20141014,000000,5.31913,5.39022,5.26774,5.31913,250910.85533509,0
+JRS.US,D,20141015,000000,5.29833,5.31913,5.19666,5.25785,254376.74437337,0
+JRS.US,D,20141016,000000,5.2073,5.34936,5.20188,5.3447,184469.34437763,0
+JRS.US,D,20141017,000000,5.37501,5.44124,5.34936,5.43555,120736.86577395,0
+JRS.US,D,20141020,000000,5.44702,5.49236,5.35458,5.49236,126441.16381685,0
+JRS.US,D,20141021,000000,5.50718,5.5431,5.48666,5.5431,115623.25899616,0
+JRS.US,D,20141022,000000,5.56867,5.60411,5.54842,5.57388,90549.433225571,0
+JRS.US,D,20141023,000000,5.61455,5.63014,5.57855,5.60411,153674.06800473,0
+JRS.US,D,20141024,000000,5.63899,5.63899,5.57388,5.60942,63142.859373541,0
+JRS.US,D,20141027,000000,5.60411,5.61455,5.55299,5.58928,97454.410428033,0
+JRS.US,D,20141028,000000,5.59366,5.63899,5.55915,5.63014,141417.49226249,0
+JRS.US,D,20141029,000000,5.62501,5.63899,5.60411,5.63899,184025.52190258,0
+JRS.US,D,20141030,000000,5.66502,5.69096,5.63498,5.68573,112838.11215995,0
+JRS.US,D,20141031,000000,5.72146,5.75672,5.68154,5.69571,154042.84803231,0
+JRS.US,D,20141103,000000,5.69096,5.76745,5.69096,5.71642,193033.83170421,0
+JRS.US,D,20141104,000000,5.73675,5.74197,5.6501,5.69571,113448.10005442,0
+JRS.US,D,20141105,000000,5.73675,5.76212,5.68573,5.75672,155302.48911488,0
+JRS.US,D,20141106,000000,5.76212,5.76745,5.732,5.74197,79509.617167359,0
+JRS.US,D,20141107,000000,5.75214,5.76745,5.72146,5.76212,111230.05971411,0
+JRS.US,D,20141110,000000,5.74693,5.76745,5.73675,5.76745,80971.872858114,0
+JRS.US,D,20141111,000000,5.79823,5.79823,5.74693,5.75672,136728.4113304,0
+JRS.US,D,20141112,000000,5.77211,5.77761,5.70719,5.73675,105729.44831435,0
+JRS.US,D,20141113,000000,5.72677,5.79823,5.72677,5.79823,101560.30433976,0
+JRS.US,D,20141114,000000,5.77211,5.78788,5.732,5.75214,154643.18761209,0
+JRS.US,D,20141117,000000,5.75672,5.79281,5.70719,5.732,331473.21083699,0
+JRS.US,D,20141118,000000,5.77211,5.77211,5.73675,5.74693,149247.63563879,0
+JRS.US,D,20141119,000000,5.732,5.77761,5.732,5.77761,116240.75113537,0
+JRS.US,D,20141120,000000,5.75214,5.82863,5.74693,5.82863,152604.17711076,0
+JRS.US,D,20141121,000000,5.85904,5.85904,5.70719,5.75672,311005.91930627,0
+JRS.US,D,20141124,000000,5.79823,5.83386,5.78788,5.83386,116933.28572204,0
+JRS.US,D,20141125,000000,5.82863,5.85428,5.81884,5.85428,137474.54766528,0
+JRS.US,D,20141126,000000,5.85428,5.90028,5.84384,5.89421,144229.43997279,0
+JRS.US,D,20141128,000000,5.87415,5.93544,5.86389,5.92051,64332.818183467,0
+JRS.US,D,20141201,000000,5.88441,5.93544,5.87415,5.90437,150260.70867968,0
+JRS.US,D,20141202,000000,5.88441,5.93003,5.84384,5.89421,221440.61417756,0
+JRS.US,D,20141203,000000,5.90437,5.91017,5.87415,5.90028,139272.35029974,0
+JRS.US,D,20141204,000000,5.88441,5.94599,5.87415,5.94599,204950.5723629,0
+JRS.US,D,20141205,000000,5.91547,5.93003,5.88992,5.93003,103498.54355448,0
+JRS.US,D,20141208,000000,5.91017,6.01128,5.91017,6.00204,200695.66559118,0
+JRS.US,D,20141209,000000,5.99076,6.00204,5.93544,5.99701,159196.12010376,0
+JRS.US,D,20141210,000000,5.95028,5.99701,5.94599,5.97144,160382.86280879,0
+JRS.US,D,20141211,000000,6.00987,6.04598,5.98414,6.03059,186290.7317813,0
+JRS.US,D,20141212,000000,5.9944,6.04598,5.96342,5.96342,159874.7182359,0
+JRS.US,D,20141215,000000,5.9944,6.03059,5.77099,5.7971,220964.63065359,0
+JRS.US,D,20141216,000000,5.71362,5.82257,5.71362,5.73433,212808.58864826,0
+JRS.US,D,20141217,000000,5.78208,5.92695,5.73965,5.86436,226639.98375245,0
+JRS.US,D,20141218,000000,5.91631,5.96342,5.85428,5.93805,136892.43267988,0
+JRS.US,D,20141219,000000,5.91631,5.94869,5.89524,5.94225,113749.34187926,0
+JRS.US,D,20141222,000000,5.88563,5.98898,5.88563,5.98414,157979.36041974,0
+JRS.US,D,20141223,000000,6.00531,6.00987,5.96846,6.00987,96490.650995489,0
+JRS.US,D,20141224,000000,6.03059,6.03059,5.98898,6.00987,69104.445807772,0
+JRS.US,D,20141226,000000,6.04094,6.09242,6.015,6.08843,172530.09098471,0
+JRS.US,D,20141229,000000,6.10325,6.12349,6.05689,6.08843,85790.670020831,0
+JRS.US,D,20141230,000000,6.06268,6.12909,6.06268,6.12909,217864.305538,0
+JRS.US,D,20141231,000000,6.17106,6.17703,5.97397,5.97397,190607.81658091,0
+JRS.US,D,20150102,000000,6.0526,6.18142,6.0263,6.11454,156717.57526723,0
+JRS.US,D,20150105,000000,6.06631,6.08283,5.98414,6.0526,229683.49101496,0
+JRS.US,D,20150106,000000,6.015,6.12909,6.015,6.11912,240286.98884287,0
+JRS.US,D,20150107,000000,6.11454,6.25996,6.10325,6.24326,249150.57392437,0
+JRS.US,D,20150108,000000,6.25996,6.2692,6.21733,6.24895,167993.23901751,0
+JRS.US,D,20150109,000000,6.24895,6.24895,6.16099,6.20744,147473.41777355,0
+JRS.US,D,20150112,000000,6.21276,6.27507,6.21276,6.22302,210211.04793072,0
+JRS.US,D,20150113,000000,6.23403,6.2803,6.21276,6.25996,148289.23638107,0
+JRS.US,D,20150114,000000,6.25437,6.27507,6.20744,6.26518,117125.17998059,0
+JRS.US,D,20150115,000000,6.2803,6.32694,6.25996,6.32218,162692.02612102,0
+JRS.US,D,20150116,000000,6.34877,6.34877,6.24326,6.31089,217412.97881819,0
+JRS.US,D,20150120,000000,6.30623,6.36257,6.23403,6.2692,225941.016956,0
+JRS.US,D,20150121,000000,6.28477,6.31752,6.23403,6.27507,227678.78563247,0
+JRS.US,D,20150122,000000,6.31752,6.37517,6.30623,6.34877,112014.78930768,0
+JRS.US,D,20150123,000000,6.36257,6.38925,6.22834,6.33664,268074.13510708,0
+JRS.US,D,20150126,000000,6.33142,6.38318,6.3011,6.38318,110669.38542799,0
+JRS.US,D,20150127,000000,6.28477,6.38318,6.28477,6.33142,226231.5384312,0
+JRS.US,D,20150128,000000,6.34877,6.38318,6.29513,6.30623,187384.20744447,0
+JRS.US,D,20150129,000000,6.31089,6.32218,6.25437,6.31089,168355.5868353,0
+JRS.US,D,20150130,000000,6.2692,6.29141,6.20744,6.21276,124254.2124905,0
+JRS.US,D,20150202,000000,6.24326,6.24326,6.10894,6.17106,152531.27873321,0
+JRS.US,D,20150203,000000,6.19718,6.23403,6.16099,6.23403,135424.81681431,0
+JRS.US,D,20150204,000000,6.25437,6.25437,6.18142,6.18675,157813.19500034,0
+JRS.US,D,20150205,000000,6.22302,6.29141,6.19718,6.29141,130883.67670724,0
+JRS.US,D,20150206,000000,6.29141,6.29141,6.11454,6.13487,184981.77709038,0
+JRS.US,D,20150209,000000,6.15531,6.16099,6.10325,6.10325,97868.215924098,0
+JRS.US,D,20150210,000000,6.11454,6.15026,6.06268,6.13487,145162.11039138,0
+JRS.US,D,20150211,000000,6.14075,6.16099,6.0777,6.11912,127984.89416486,0
+JRS.US,D,20150212,000000,6.09812,6.19195,6.08843,6.18142,184763.08195774,0
+JRS.US,D,20150213,000000,6.19718,6.19718,6.13487,6.14579,83811.693477478,0
+JRS.US,D,20150217,000000,6.10325,6.19718,6.10325,6.11454,116591.30656857,0
+JRS.US,D,20150218,000000,6.12349,6.16594,6.10325,6.15531,107913.18353581,0
+JRS.US,D,20150219,000000,6.11912,6.12909,6.05689,6.06268,129615.45934495,0
+JRS.US,D,20150220,000000,6.04094,6.09812,6.03581,6.08843,119612.30109682,0
+JRS.US,D,20150223,000000,6.09242,6.15026,6.0777,6.11454,124917.80213314,0
+JRS.US,D,20150224,000000,6.10325,6.10325,6.03581,6.0526,141759.47141597,0
+JRS.US,D,20150225,000000,6.03059,6.11912,6.03059,6.0777,244069.12819549,0
+JRS.US,D,20150226,000000,6.05689,6.06268,5.9944,5.9944,93750.529627768,0
+JRS.US,D,20150227,000000,6.00027,6.05689,5.97397,6.03581,137245.132183,0
+JRS.US,D,20150302,000000,6.04094,6.10325,6.0263,6.04094,114156.71516554,0
+JRS.US,D,20150303,000000,6.04094,6.0526,6.00027,6.02042,154779.3360525,0
+JRS.US,D,20150304,000000,6.04094,6.0526,6.00027,6.04598,162668.44135183,0
+JRS.US,D,20150305,000000,6.0526,6.11454,6.0526,6.11454,74887.002403034,0
+JRS.US,D,20150306,000000,6.05689,6.05689,5.89524,5.9318,232744.15083689,0
+JRS.US,D,20150309,000000,5.9318,5.9944,5.9318,5.94225,121659.88787787,0
+JRS.US,D,20150310,000000,5.92191,5.95279,5.92191,5.94225,99912.586600249,0
+JRS.US,D,20150311,000000,5.96892,6.022,5.92117,5.99589,101396.28299028,0
+JRS.US,D,20150312,000000,6.02797,6.08105,6.022,6.04289,102719.17413574,0
+JRS.US,D,20150313,000000,6.03721,6.05428,5.99589,6.04289,60311.615033889,0
+JRS.US,D,20150316,000000,6.0956,6.12153,6.04289,6.04869,112705.17982443,0
+JRS.US,D,20150317,000000,6.06007,6.10764,6.02797,6.06445,81044.77123566,0
+JRS.US,D,20150318,000000,6.06007,6.15446,6.022,6.14952,96878.727652421,0
+JRS.US,D,20150319,000000,6.09242,6.17041,6.08637,6.16538,149830.82265916,0
+JRS.US,D,20150320,000000,6.17657,6.34065,6.16538,6.32927,183760.72926649,0
+JRS.US,D,20150323,000000,6.31417,6.35138,6.30297,6.34671,139091.17639083,0
+JRS.US,D,20150324,000000,6.33477,6.33477,6.25549,6.31417,206942.41332581,0
+JRS.US,D,20150325,000000,6.32405,6.32405,6.21276,6.22386,115719.74214291,0
+JRS.US,D,20150326,000000,6.20828,6.22386,6.17041,6.18142,56539.123995935,0
+JRS.US,D,20150327,000000,6.20828,6.24383,6.19718,6.22956,98946.683097777,0
+JRS.US,D,20150330,000000,6.28749,6.32405,6.22956,6.32405,170186.62255364,0
+JRS.US,D,20150331,000000,6.22386,6.32405,6.22386,6.32405,118539.19409796,0
+JRS.US,D,20150401,000000,6.36136,6.41444,6.22956,6.29765,157181.7664066,0
+JRS.US,D,20150402,000000,6.26136,6.26602,6.19718,6.19718,259524.65626999,0
+JRS.US,D,20150406,000000,6.14449,6.29765,6.14449,6.24383,162839.96694605,0
+JRS.US,D,20150407,000000,6.26136,6.27059,6.23534,6.25036,77391.276078698,0
+JRS.US,D,20150408,000000,6.22386,6.26602,6.20297,6.20297,85751.004727168,0
+JRS.US,D,20150409,000000,6.23534,6.23534,6.12807,6.14449,83759.163764246,0
+JRS.US,D,20150410,000000,6.16034,6.17041,6.10139,6.10139,92543.41825842,0
+JRS.US,D,20150413,000000,6.12807,6.17041,6.10139,6.10139,71052.333337174,0
+JRS.US,D,20150414,000000,6.10139,6.15446,6.09242,6.13917,113267.99818048,0
+JRS.US,D,20150415,000000,6.15446,6.17657,6.08637,6.10764,106381.2455724,0
+JRS.US,D,20150416,000000,6.09242,6.20297,6.08105,6.15446,84772.236805129,0
+JRS.US,D,20150417,000000,6.11267,6.13357,6.08105,6.12807,98002.220294584,0
+JRS.US,D,20150420,000000,6.12153,6.20297,6.08637,6.0956,70235.442694684,0
+JRS.US,D,20150421,000000,6.10764,6.13917,6.10139,6.13357,64676.941406877,0
+JRS.US,D,20150422,000000,6.14952,6.25036,6.13917,6.23534,164214.31576976,0
+JRS.US,D,20150423,000000,6.27703,6.27703,6.22386,6.23534,121187.12045879,0
+JRS.US,D,20150424,000000,6.23926,6.28207,6.21276,6.22386,56362.238226892,0
+JRS.US,D,20150427,000000,6.25036,6.26602,6.21789,6.21789,36753.64670225,0
+JRS.US,D,20150428,000000,6.23534,6.25036,6.19195,6.25036,76602.258345269,0
+JRS.US,D,20150429,000000,6.18675,6.25036,6.11267,6.14449,130042.12926058,0
+JRS.US,D,20150430,000000,6.14449,6.18142,6.06007,6.06007,82739.65851358,0
+JRS.US,D,20150501,000000,6.11267,6.11267,6.07536,6.08105,62762.286961358,0
+JRS.US,D,20150504,000000,6.13357,6.14952,6.06007,6.08637,88773.071290393,0
+JRS.US,D,20150505,000000,6.08637,6.09242,5.99589,6.00689,85751.004727168,0
+JRS.US,D,20150506,000000,6.00689,6.03339,5.94869,5.94869,118012.82493069,0
+JRS.US,D,20150507,000000,5.93805,6.022,5.93805,5.96892,58856.863587881,0
+JRS.US,D,20150508,000000,6.03339,6.12807,6.022,6.06007,51831.818469463,0
+JRS.US,D,20150511,000000,6.04869,6.08637,5.95279,5.98469,62195.180465455,0
+JRS.US,D,20150512,000000,5.95839,5.98469,5.90028,5.96892,99760.357635376,0
+JRS.US,D,20150513,000000,6.00139,6.08637,5.93805,5.96892,69877.383016743,0
+JRS.US,D,20150514,000000,5.95839,6.02797,5.9318,5.98469,126649.13859984,0
+JRS.US,D,20150515,000000,5.99589,6.0956,5.99011,6.06902,101976.25390575,0
+JRS.US,D,20150518,000000,6.03339,6.08105,6.01641,6.05428,52048.369532169,0
+JRS.US,D,20150519,000000,5.99589,6.07536,5.99589,6.04289,52737.688013956,0
+JRS.US,D,20150520,000000,6.03721,6.06445,6.022,6.03339,55371.67792025,0
+JRS.US,D,20150521,000000,6.03721,6.04869,6.01128,6.01128,48251.221690047,0
+JRS.US,D,20150522,000000,5.99011,6.04289,5.97452,6.01641,66528.345789528,0
+JRS.US,D,20150526,000000,6.03721,6.04289,5.92117,5.94869,123592.76691777,0
+JRS.US,D,20150527,000000,5.96389,6.01641,5.95839,6.00139,63888.995708413,0
+JRS.US,D,20150528,000000,5.98469,6.01128,5.96389,5.99589,71096.286770694,0
+JRS.US,D,20150529,000000,5.99589,5.99589,5.91547,5.93805,60687.899306216,0
+JRS.US,D,20150601,000000,5.94225,5.97965,5.9318,5.94869,100819.52817971,0
+JRS.US,D,20150602,000000,5.94225,6.03339,5.89421,6.00689,98929.530538355,0
+JRS.US,D,20150603,000000,5.97965,5.97965,5.90028,5.9111,114400.06710235,0
+JRS.US,D,20150604,000000,5.8736,5.88441,5.73544,5.83097,231631.37854435,0
+JRS.US,D,20150605,000000,5.78292,5.83097,5.76212,5.79402,83871.727435455,0
+JRS.US,D,20150608,000000,5.78842,5.8097,5.75139,5.75672,78595.171343155,0
+JRS.US,D,20150609,000000,5.73544,5.76745,5.66633,5.68339,163497.12437892,0
+JRS.US,D,20150610,000000,5.67733,5.75139,5.66157,5.74693,145886.80602697,0
+JRS.US,D,20150611,000000,5.72417,5.78992,5.65429,5.74693,121465.8495494,0
+JRS.US,D,20150612,000000,5.75139,5.75139,5.69747,5.70803,98780.517678374,0
+JRS.US,D,20150615,000000,5.69747,5.70803,5.63218,5.68154,78321.802427361,0
+JRS.US,D,20150616,000000,5.6431,5.70307,5.6431,5.68657,141539.70424838,0
+JRS.US,D,20150617,000000,5.67547,5.72417,5.64898,5.70307,83114.870750945,0
+JRS.US,D,20150618,000000,5.68657,5.80018,5.68657,5.78442,96567.83751289,0
+JRS.US,D,20150619,000000,5.7679,5.7679,5.72417,5.73031,60819.759606776,0
+JRS.US,D,20150622,000000,5.71941,5.77816,5.69747,5.71362,74457.116382512,0
+JRS.US,D,20150623,000000,5.68657,5.70803,5.65429,5.68657,101237.62181563,0
+JRS.US,D,20150624,000000,5.67025,5.68154,5.55597,5.5834,180605.73036775,0
+JRS.US,D,20150625,000000,5.61567,5.61567,5.52865,5.5403,84404.528812513,0
+JRS.US,D,20150626,000000,5.56764,5.5834,5.51278,5.55084,81275.258752897,0
+JRS.US,D,20150629,000000,5.52865,5.57733,5.50215,5.51278,167152.76360581,0
+JRS.US,D,20150630,000000,5.55084,5.55084,5.45822,5.5403,139649.70660703,0
+JRS.US,D,20150701,000000,5.61567,5.61567,5.46978,5.55084,287863.90054062,0
+JRS.US,D,20150702,000000,5.54608,5.6431,5.54608,5.56176,161439.8892832,0
+JRS.US,D,20150706,000000,5.52342,5.61567,5.52342,5.55084,134716.20170318,0
+JRS.US,D,20150707,000000,5.60476,5.66437,5.5834,5.61567,177468.95606339,0
+JRS.US,D,20150708,000000,5.62165,5.6431,5.58928,5.63218,110576.11838613,0
+JRS.US,D,20150709,000000,5.66437,5.67547,5.62165,5.64898,79434.574719886,0
+JRS.US,D,20150710,000000,5.65429,5.73031,5.64898,5.72417,64872.051770307,0
+JRS.US,D,20150713,000000,5.72417,5.77816,5.72417,5.75139,114630.55461959,0
+JRS.US,D,20150714,000000,5.74086,5.76277,5.71362,5.72417,70230.082519865,0
+JRS.US,D,20150715,000000,5.71941,5.79468,5.71362,5.74693,160657.30375954,0
+JRS.US,D,20150716,000000,5.77816,5.83815,5.77816,5.81175,119974.64891462,0
+JRS.US,D,20150717,000000,5.83386,5.83815,5.7735,5.80018,68003.465899851,0
+JRS.US,D,20150720,000000,5.82752,5.82752,5.73544,5.75139,120712.20896978,0
+JRS.US,D,20150721,000000,5.7679,5.80018,5.75139,5.7679,42203.872458702,0
+JRS.US,D,20150722,000000,5.7735,5.82192,5.76277,5.81175,73347.560194879,0
+JRS.US,D,20150723,000000,5.82192,5.82192,5.73544,5.74693,92881.109272047,0
+JRS.US,D,20150724,000000,5.72417,5.77816,5.72417,5.76277,41279.778319823,0
+JRS.US,D,20150727,000000,5.7679,5.7679,5.66437,5.66437,115922.3567511,0
+JRS.US,D,20150728,000000,5.6917,5.72417,5.68657,5.71362,55288.059193067,0
+JRS.US,D,20150729,000000,5.68154,5.76277,5.68154,5.74086,41650.702417332,0
+JRS.US,D,20150730,000000,5.73544,5.76277,5.73031,5.75672,67632.541802342,0
+JRS.US,D,20150731,000000,5.7735,5.83386,5.75672,5.80625,84965.20309863,0
+JRS.US,D,20150803,000000,5.80625,5.83815,5.77816,5.83386,82144.679108617,0
+JRS.US,D,20150804,000000,5.83386,5.87061,5.81175,5.81175,35937.828094723,0
+JRS.US,D,20150805,000000,5.80625,5.84878,5.77816,5.81725,77587.458477092,0
+JRS.US,D,20150806,000000,5.78992,5.81725,5.74693,5.79468,114049.51166915,0
+JRS.US,D,20150807,000000,5.7735,5.83815,5.7679,5.82752,100253.49371877,0
+JRS.US,D,20150810,000000,5.84384,5.84384,5.77816,5.77816,57133.031365935,0
+JRS.US,D,20150811,000000,5.78992,5.84384,5.77816,5.83386,65265.488602057,0
+JRS.US,D,20150812,000000,5.80625,5.83815,5.7735,5.80018,63024.935527513,0
+JRS.US,D,20150813,000000,5.78442,5.84878,5.7735,5.82752,36120.074038586,0
+JRS.US,D,20150814,000000,5.82192,5.86081,5.80018,5.86081,46261.524797053,0
+JRS.US,D,20150817,000000,5.83386,5.87061,5.81725,5.86081,56393.327240845,0
+JRS.US,D,20150818,000000,5.87061,5.94113,5.82192,5.92006,84224.426938578,0
+JRS.US,D,20150819,000000,5.87061,5.89244,5.86081,5.88815,58970.499294053,0
+JRS.US,D,20150820,000000,5.86081,5.9151,5.79468,5.82752,116470.16661765,0
+JRS.US,D,20150821,000000,5.82192,5.84878,5.71362,5.71941,150566.23864438,0
+JRS.US,D,20150824,000000,5.56764,5.58928,5.46978,5.48041,190344.09597979,0
+JRS.US,D,20150825,000000,5.57257,5.5834,5.40934,5.42641,269440.97968605,0
+JRS.US,D,20150826,000000,5.43667,5.53443,5.43667,5.53443,144673.26244785,0
+JRS.US,D,20150827,000000,5.50718,5.68154,5.50718,5.63768,176916.85805698,0
+JRS.US,D,20150828,000000,5.59422,5.70307,5.58928,5.63218,166230.81353685,0
+JRS.US,D,20150831,000000,5.60476,5.6431,5.51867,5.57257,82007.458633239,0
+JRS.US,D,20150901,000000,5.46382,5.51867,5.42641,5.46978,87354.769033158,0
+JRS.US,D,20150902,000000,5.47538,5.5834,5.47538,5.52865,65239.759762923,0
+JRS.US,D,20150903,000000,5.51278,5.57733,5.51278,5.55084,61002.005550639,0
+JRS.US,D,20150904,000000,5.49692,5.54608,5.44208,5.52865,134716.20170318,0
+JRS.US,D,20150908,000000,5.50718,5.59422,5.50718,5.59422,62288.447507315,0
+JRS.US,D,20150909,000000,5.5834,5.60476,5.52342,5.54608,62107.273598417,0
+JRS.US,D,20150910,000000,5.52342,5.59422,5.51867,5.53443,81662.263374864,0
+JRS.US,D,20150911,000000,5.58443,5.58443,5.52865,5.56241,65864.756146876,0
+JRS.US,D,20150914,000000,5.58443,5.6238,5.55644,5.59608,53080.739202403,0
+JRS.US,D,20150915,000000,5.56241,5.63498,5.5403,5.6293,62565.032528,0
+JRS.US,D,20150916,000000,5.60131,5.69571,5.59021,5.66241,77198.309785196,0
+JRS.US,D,20150917,000000,5.6514,5.76277,5.59021,5.6791,113508.13401239,0
+JRS.US,D,20150918,000000,5.6238,5.7679,5.6238,5.72304,59384.304790118,0
+JRS.US,D,20150921,000000,5.70102,5.78498,5.70102,5.77883,73601.632481321,0
+JRS.US,D,20150922,000000,5.70102,5.71857,5.58443,5.60131,103476.03082024,0
+JRS.US,D,20150923,000000,5.64608,5.6737,5.6182,5.6514,75956.893297004,0
+JRS.US,D,20150924,000000,5.61231,5.6791,5.57855,5.6791,74851.625249225,0
+JRS.US,D,20150925,000000,5.64011,5.65728,5.59608,5.59608,79180.502433442,0
+JRS.US,D,20150928,000000,5.63498,5.64608,5.50664,5.5403,108152.24733276,0
+JRS.US,D,20150929,000000,5.51231,5.55141,5.45654,5.47352,221888.72479247,0
+JRS.US,D,20150930,000000,5.52342,5.63498,5.50141,5.58443,207671.39710126,0
+JRS.US,D,20151001,000000,5.61231,5.6514,5.4793,5.51791,176542.71785458,0
+JRS.US,D,20151002,000000,5.57855,5.59608,5.49581,5.59608,211271.29051003,0
+JRS.US,D,20151005,000000,5.6293,5.64608,5.58443,5.61231,107126.30987231,0
+JRS.US,D,20151006,000000,5.6514,5.71857,5.6514,5.69049,155658.4047229,0
+JRS.US,D,20151007,000000,5.69049,5.75084,5.69049,5.73489,110624.35995951,0
+JRS.US,D,20151008,000000,5.70719,5.83507,5.70719,5.83507,69824.853303511,0
+JRS.US,D,20151009,000000,5.79067,5.91809,5.79067,5.91809,147197.90478783,0
+JRS.US,D,20151012,000000,5.87891,5.92863,5.85726,5.86753,37944.677547139,0
+JRS.US,D,20151013,000000,5.86753,5.91809,5.78498,5.80689,96636.447750579,0
+JRS.US,D,20151014,000000,5.80139,5.91324,5.80139,5.85726,108333.42124166,0
+JRS.US,D,20151015,000000,5.83507,5.89058,5.81287,5.89058,57766.604029597,0
+JRS.US,D,20151016,000000,5.8736,6.00204,5.8736,5.97397,97354.71117639,0
+JRS.US,D,20151019,000000,5.97397,6.08544,5.93488,6.08544,159440.54407553,0
+JRS.US,D,20151020,000000,6.07965,6.10764,6.05736,6.09495,52547.937825346,0
+JRS.US,D,20151021,000000,6.04533,6.11267,6.04533,6.10139,93760.177942443,0
+JRS.US,D,20151022,000000,6.11267,6.20744,6.10139,6.18413,84399.168637693,0
+JRS.US,D,20151023,000000,6.1958,6.1958,6.11836,6.17368,100057.31132037,0
+JRS.US,D,20151026,000000,6.14579,6.15083,6.06314,6.14579,119673.40708976,0
+JRS.US,D,20151027,000000,6.09495,6.15083,6.09495,6.11836,46611.008195283,0
+JRS.US,D,20151028,000000,6.12294,6.17965,6.11267,6.11267,138030.93381154,0
+JRS.US,D,20151029,000000,6.12294,6.12294,6.03964,6.10764,102037.35989869,0
+JRS.US,D,20151030,000000,6.10764,6.11267,6.06687,6.10139,46068.558503551,0
+JRS.US,D,20151102,000000,6.07965,6.14579,6.07965,6.14579,118184.35052491,0
+JRS.US,D,20151103,000000,6.12909,6.15083,6.09495,6.12294,44836.790330034,0
+JRS.US,D,20151104,000000,6.11836,6.13487,6.08544,6.08544,50446.749296108,0
+JRS.US,D,20151105,000000,6.11267,6.1624,6.07965,6.15727,56684.920751024,0
+JRS.US,D,20151106,000000,6.11267,6.11267,5.95662,5.9791,124528.65344126,0
+JRS.US,D,20151109,000000,5.96781,5.98469,5.85726,5.89524,110690.82612727,0
+JRS.US,D,20151110,000000,5.85092,5.95092,5.83507,5.84579,134785.88397583,0
+JRS.US,D,20151111,000000,5.88516,5.90159,5.81287,5.81287,84037.89285486,0
+JRS.US,D,20151112,000000,5.82323,5.8402,5.71857,5.71857,120391.67051557,0
+JRS.US,D,20151113,000000,5.72893,5.75672,5.65728,5.6737,165560.79168441,0
+JRS.US,D,20151116,000000,5.64608,5.72893,5.60131,5.72893,251041.64360068,0
+JRS.US,D,20151117,000000,5.70719,5.75084,5.69571,5.71857,146123.725754,0
+JRS.US,D,20151118,000000,5.73489,5.80689,5.72304,5.80689,143068.42610689,0
+JRS.US,D,20151119,000000,5.80139,5.84579,5.77883,5.84579,53080.739202403,0
+JRS.US,D,20151120,000000,5.85726,5.91809,5.85092,5.91809,44624.527407181,0
+JRS.US,D,20151123,000000,5.9068,5.93982,5.87891,5.9068,86378.145181048,0
+JRS.US,D,20151124,000000,5.85092,5.88516,5.80689,5.84579,68925.415968802,0
+JRS.US,D,20151125,000000,5.83507,5.88516,5.83507,5.86753,60641.80180277,0
+JRS.US,D,20151127,000000,5.8736,5.91324,5.85092,5.88516,32215.722700073,0
+JRS.US,D,20151130,000000,5.86753,5.93982,5.86324,5.88516,57766.604029597,0
+JRS.US,D,20151201,000000,5.86324,5.95092,5.86324,5.95092,97627.00805722,0
+JRS.US,D,20151202,000000,5.91324,5.95092,5.88516,5.89524,106404.83034161,0
+JRS.US,D,20151203,000000,5.86324,5.88516,5.79067,5.82928,74294.167068,0
+JRS.US,D,20151204,000000,5.80689,5.90159,5.80689,5.88516,59741.292433095,0
+JRS.US,D,20151207,000000,5.91809,5.91809,5.85726,5.9068,118767.53754527,0
+JRS.US,D,20151208,000000,5.85726,5.86753,5.80689,5.83507,103939.14992464,0
+JRS.US,D,20151209,000000,5.83507,5.86324,5.77883,5.80139,55963.441220322,0
+JRS.US,D,20151210,000000,5.78498,5.83507,5.75084,5.75084,111754.28481145,0
+JRS.US,D,20151211,000000,5.64011,5.6737,5.5403,5.58443,205152.1149361,0
+JRS.US,D,20151214,000000,5.56241,5.6182,5.52865,5.58443,180631.45920688,0
+JRS.US,D,20151215,000000,5.55644,5.6737,5.55644,5.66773,120032.53880267,0
+JRS.US,D,20151216,000000,5.66773,5.7735,5.66773,5.75084,206230.58210978,0
+JRS.US,D,20151217,000000,5.74617,5.82928,5.74617,5.75084,361356.18545563,0
+JRS.US,D,20151218,000000,5.73489,5.81819,5.57388,5.79067,154041.77599734,0
+JRS.US,D,20151221,000000,5.79533,5.82928,5.71857,5.80689,57407.472316691,0
+JRS.US,D,20151222,000000,5.82323,5.84579,5.7735,5.79067,147789.6680879,0
+JRS.US,D,20151223,000000,5.79067,5.85092,5.79067,5.82928,101132.56238916,0
+JRS.US,D,20151224,000000,5.8402,5.84579,5.81287,5.84579,34011.3812646,0
+JRS.US,D,20151228,000000,5.8736,5.8736,5.81287,5.86026,98233.779846785,0
+JRS.US,D,20151229,000000,5.88516,5.91744,5.84579,5.87891,194818.7699191,0
+JRS.US,D,20151230,000000,5.86324,5.9068,5.85092,5.90159,174223.90622766,0
+JRS.US,D,20151231,000000,5.93488,5.93488,5.85726,5.90159,165407.49068457,0
+JRS.US,D,20160104,000000,5.81819,5.90159,5.75672,5.90159,180307.70464779,0
+JRS.US,D,20160105,000000,5.86753,5.92322,5.82323,5.90159,149105.05498859,0
+JRS.US,D,20160106,000000,5.8736,5.91809,5.84579,5.89524,171617.78923043,0
+JRS.US,D,20160107,000000,5.86753,5.86753,5.80139,5.83507,183028.52938615,0
+JRS.US,D,20160108,000000,5.83507,5.87891,5.78498,5.83507,125717.54021622,0
+JRS.US,D,20160111,000000,5.8402,5.8402,5.73489,5.76277,261635.49311392,0
+JRS.US,D,20160112,000000,5.7679,5.78927,5.66241,5.69571,122105.85442286,0
+JRS.US,D,20160113,000000,5.72304,5.73965,5.57388,5.60131,143985.01600102,0
+JRS.US,D,20160114,000000,5.59021,5.62109,5.5403,5.59608,97696.690329874,0
+JRS.US,D,20160115,000000,5.5403,5.5403,5.41224,5.44581,122735.13894666,0
+JRS.US,D,20160119,000000,5.4238,5.49581,5.40711,5.47352,258061.32854428,0
+JRS.US,D,20160120,000000,5.44031,5.47352,5.11243,5.25132,273949.9587442,0
+JRS.US,D,20160121,000000,5.30673,5.37892,5.26802,5.32352,422109.47889464,0
+JRS.US,D,20160122,000000,5.34041,5.49581,5.34041,5.47352,78513.696685898,0
+JRS.US,D,20160125,000000,5.44581,5.50664,5.40104,5.40104,161309.1010176,0
+JRS.US,D,20160126,000000,5.40104,5.52994,5.40104,5.50141,181868.58755522,0
+JRS.US,D,20160127,000000,5.4793,5.54608,5.43723,5.47352,136188.1057086,0
+JRS.US,D,20160128,000000,5.50664,5.52296,5.31242,5.42939,149457.75449172,0
+JRS.US,D,20160129,000000,5.40711,5.55644,5.40711,5.51231,96556.045128287,0
+JRS.US,D,20160201,000000,5.51791,5.57855,5.49759,5.57855,73363.640719336,0
+JRS.US,D,20160202,000000,5.53443,5.53443,5.42939,5.47352,106289.05056551,0
+JRS.US,D,20160203,000000,5.52865,5.57388,5.46791,5.51231,164131.76907754,0
+JRS.US,D,20160204,000000,5.52342,5.58443,5.5111,5.56241,98213.411182472,0
+JRS.US,D,20160205,000000,5.55644,5.56241,5.44581,5.44581,97184.25761713,0
+JRS.US,D,20160208,000000,5.37892,5.43443,5.23452,5.25692,204373.81755231,0
+JRS.US,D,20160209,000000,5.25132,5.26802,5.05683,5.05683,138941.09149589,0
+JRS.US,D,20160210,000000,5.13444,5.22343,5.13444,5.17343,118542.41020286,0
+JRS.US,D,20160211,000000,5.10133,5.11243,5.05086,5.07912,164386.91339894,0
+JRS.US,D,20160212,000000,5.15683,5.15683,5.03444,5.12334,205551.98397764,0
+JRS.US,D,20160216,000000,5.12334,5.24563,5.08472,5.24563,191000.1813777,0
+JRS.US,D,20160217,000000,5.25132,5.30123,5.20067,5.27902,91641.836853783,0
+JRS.US,D,20160218,000000,5.32892,5.34572,5.25692,5.34572,97470.49095249,0
+JRS.US,D,20160219,000000,5.28462,5.36233,5.24563,5.36233,67434.215334021,0
+JRS.US,D,20160222,000000,5.4238,5.51791,5.39572,5.51791,76205.605408627,0
+JRS.US,D,20160223,000000,5.45168,5.4793,5.42939,5.42939,88657.291514293,0
+JRS.US,D,20160224,000000,5.41224,5.46791,5.39022,5.46791,46517.741153425,0
+JRS.US,D,20160225,000000,5.47352,5.55141,5.47352,5.55141,72792.246083579,0
+JRS.US,D,20160226,000000,5.53443,5.56465,5.49581,5.55141,54341.452319945,0
+JRS.US,D,20160229,000000,5.54608,5.60131,5.50141,5.55644,96419.896687871,0
+JRS.US,D,20160301,000000,5.55141,5.70102,5.55141,5.70102,144105.08391698,0
+JRS.US,D,20160302,000000,5.70102,5.78498,5.6791,5.78498,121568.76490594,0
+JRS.US,D,20160303,000000,5.80689,5.83507,5.72893,5.83507,142441.28565302,0
+JRS.US,D,20160304,000000,5.83507,5.8402,5.78498,5.83507,114597.3215357,0
+JRS.US,D,20160307,000000,5.82323,5.84579,5.80802,5.83507,86981.700865722,0
+JRS.US,D,20160308,000000,5.85092,5.85092,5.7679,5.7679,59324.270832139,0
+JRS.US,D,20160309,000000,5.78498,5.82323,5.76698,5.80689,78037.713161929,0
+JRS.US,D,20160310,000000,5.85726,5.87891,5.73788,5.80689,186331.46910992,0
+JRS.US,D,20160311,000000,5.87481,5.94365,5.85233,5.90307,104135.33232304,0
+JRS.US,D,20160314,000000,5.9151,5.92117,5.85531,5.86931,112698.74761465,0
+JRS.US,D,20160315,000000,5.83507,5.88712,5.81884,5.86389,83809.54940755,0
+JRS.US,D,20160316,000000,5.88096,5.96044,5.87127,5.96044,78185.653986946,0
+JRS.US,D,20160317,000000,5.96594,6.03964,5.95484,6.00633,103301.28912113,0
+JRS.US,D,20160318,000000,6.02864,6.05736,5.9944,6.03451,105937.42309735,0
+JRS.US,D,20160321,000000,6.02864,6.02864,5.97779,5.9944,54849.596892833,0
+JRS.US,D,20160322,000000,5.96594,6.01128,5.95484,6.00633,81918.479731236,0
+JRS.US,D,20160323,000000,6.00633,6.00633,5.94924,5.96594,109293.96456931,0
+JRS.US,D,20160324,000000,5.9318,5.9722,5.89244,5.94365,53420.574285958,0
+JRS.US,D,20160328,000000,5.98273,6.00531,5.89794,5.97779,80390.829907683,0
+JRS.US,D,20160329,000000,5.9944,6.10894,5.9944,6.09607,137263.35677739,0
+JRS.US,D,20160330,000000,6.13692,6.14822,6.08637,6.09242,69252.386632791,0
+JRS.US,D,20160331,000000,6.09242,6.16538,6.06753,6.16538,76819.881442941,0
+JRS.US,D,20160401,000000,6.17703,6.18207,6.10894,6.18207,251130.62250269,0
+JRS.US,D,20160404,000000,6.17106,6.18813,6.06753,6.17106,228967.37165907,0
+JRS.US,D,20160405,000000,6.10269,6.10894,6.06314,6.06314,105566.49899984,0
+JRS.US,D,20160406,000000,6.10269,6.13105,6.05736,6.13105,120452.77650852,0
+JRS.US,D,20160407,000000,6.09242,6.15968,6.05736,6.15968,67724.736809237,0
+JRS.US,D,20160408,000000,6.14252,6.16538,6.10894,6.16538,102964.67014246,0
+JRS.US,D,20160411,000000,6.15968,6.1997,6.09242,6.1997,106048.91473359,0
+JRS.US,D,20160412,000000,6.15968,6.25623,6.13105,6.25623,204322.35987404,0
+JRS.US,D,20160413,000000,6.25623,6.28477,6.19402,6.2789,224352.2611395,0
+JRS.US,D,20160414,000000,6.25036,6.26799,6.15968,6.16538,146350.99716634,0
+JRS.US,D,20160415,000000,6.18813,6.23403,6.17106,6.23403,100917.08336142,0
+JRS.US,D,20160418,000000,6.23926,6.26799,6.20559,6.26799,86781.230327473,0
+JRS.US,D,20160419,000000,6.26799,6.28477,6.20559,6.24383,115700.44551356,0
+JRS.US,D,20160420,000000,6.23926,6.25996,6.17106,6.17106,96563.549373034,0
+JRS.US,D,20160421,000000,6.17703,6.19336,6.08637,6.09607,113182.23538337,0
+JRS.US,D,20160422,000000,6.13105,6.16687,6.08468,6.13692,85766.013216662,0
+JRS.US,D,20160425,000000,6.09242,6.13692,6.09242,6.13618,150990.76449009,0
+JRS.US,D,20160426,000000,6.17703,6.21593,6.1248,6.15344,302561.49989565,0
+JRS.US,D,20160427,000000,6.17703,6.18207,6.13692,6.18207,83416.112575799,0
+JRS.US,D,20160428,000000,6.14822,6.2108,6.14822,6.1997,121710.27352117,0
+JRS.US,D,20160429,000000,6.18813,6.19336,6.11454,6.17703,98099.775476298,0
+JRS.US,D,20160502,000000,6.15968,6.23403,6.15968,6.20941,110802.31776352,0
+JRS.US,D,20160503,000000,6.17106,6.22769,6.15968,6.22181,74861.2735639,0
+JRS.US,D,20160504,000000,6.2108,6.29141,6.17106,6.2789,108470.64171703,0
+JRS.US,D,20160505,000000,6.28477,6.32359,6.25036,6.3135,162242.84347116,0
+JRS.US,D,20160506,000000,6.30763,6.3706,6.29513,6.3428,115531.06398927,0
+JRS.US,D,20160509,000000,6.3706,6.47124,6.33543,6.43767,190129.68898701,0
+JRS.US,D,20160510,000000,6.45492,6.47748,6.40921,6.43767,121528.0275773,0
+JRS.US,D,20160511,000000,6.42712,6.42712,6.29513,6.29513,119405.39834879,0
+JRS.US,D,20160512,000000,6.32359,6.34196,6.1997,6.3135,193390.81934719,0
+JRS.US,D,20160513,000000,6.29141,6.29141,6.2108,6.22769,143153.11686903,0
+JRS.US,D,20160516,000000,6.19336,6.41518,6.19336,6.3011,112322.46334233,0
+JRS.US,D,20160517,000000,6.25623,6.26799,6.15968,6.22769,175268.06828251,0
+JRS.US,D,20160518,000000,6.22769,6.22769,6.10894,6.17703,178196.86780387,0
+JRS.US,D,20160519,000000,6.1248,6.35222,6.06314,6.09242,105153.76553875,0
+JRS.US,D,20160520,000000,6.11454,6.17041,6.07405,6.11454,64319.9537639,0
+JRS.US,D,20160523,000000,6.10269,6.24383,6.10269,6.1248,101426.29996927,0
+JRS.US,D,20160524,000000,6.19336,6.23926,6.17368,6.23926,52136.276399209,0
+JRS.US,D,20160525,000000,6.24383,6.30763,6.1859,6.29141,82894.031548382,0
+JRS.US,D,20160526,000000,6.30763,6.30763,6.25307,6.2789,76431.80478601,0
+JRS.US,D,20160527,000000,6.3135,6.32022,6.2789,6.30763,113962.67683709,0
+JRS.US,D,20160531,000000,6.2789,6.32359,6.25036,6.32022,61966.837018145,0
+JRS.US,D,20160601,000000,6.35222,6.36417,6.29141,6.34821,87902.578899709,0
+JRS.US,D,20160602,000000,6.3011,6.36417,6.29718,6.34345,109803.18117717,0
+JRS.US,D,20160603,000000,6.38663,6.38663,6.3135,6.3135,68827.860787087,0
+JRS.US,D,20160606,000000,6.38663,6.39858,6.3135,6.35222,118785.76213965,0
+JRS.US,D,20160607,000000,6.3706,6.42581,6.3706,6.40445,76270.999541425,0
+JRS.US,D,20160608,000000,6.44354,6.47748,6.41323,6.46732,156701.49474277,0
+JRS.US,D,20160609,000000,6.43767,6.50874,6.42712,6.47124,124762.35706339,0
+JRS.US,D,20160610,000000,6.42712,6.51219,6.40921,6.51219,112638.71365668,0
+JRS.US,D,20160613,000000,6.52451,6.5481,6.46789,6.49979,64276.00033038,0
+JRS.US,D,20160614,000000,6.49578,6.5481,6.38393,6.48981,67780.48262736,0
+JRS.US,D,20160615,000000,6.46033,6.587,6.46033,6.55361,171424.82293693,0
+JRS.US,D,20160616,000000,6.5481,6.64484,6.49307,6.64484,108805.11662578,0
+JRS.US,D,20160617,000000,6.62198,6.64065,6.57665,6.62198,103330.23406516,0
+JRS.US,D,20160620,000000,6.65108,6.70939,6.59297,6.59297,229806.77503581,0
+JRS.US,D,20160621,000000,6.64484,6.67404,6.62198,6.6316,78557.650119418,0
+JRS.US,D,20160622,000000,6.67404,6.71918,6.61144,6.65744,121303.97226985,0
+JRS.US,D,20160623,000000,6.71639,6.75584,6.59297,6.59297,170705.48747616,0
+JRS.US,D,20160624,000000,6.52917,6.62198,6.48981,6.55361,131169.9100426,0
+JRS.US,D,20160627,000000,6.55846,6.59297,6.52451,6.55846,134083.70107447,0
+JRS.US,D,20160628,000000,6.66433,6.77431,6.66433,6.74531,217864.305538,0
+JRS.US,D,20160629,000000,6.7801,6.8729,6.76807,6.84866,142185.06929664,0
+JRS.US,D,20160630,000000,6.86079,6.97142,6.7801,6.97142,129050.49691897,0
+JRS.US,D,20160701,000000,7.0356,7.0356,6.80892,6.80892,250373.76581818,0
+JRS.US,D,20160705,000000,6.80892,6.97142,6.80892,6.97142,248156.79751283,0
+JRS.US,D,20160706,000000,6.96423,7.00033,6.89707,6.89707,162951.4585823,0
+JRS.US,D,20160707,000000,6.97142,6.98745,6.88326,6.88961,145500.87343998,0
+JRS.US,D,20160708,000000,6.9535,6.99016,6.8259,6.94175,174847.83057665,0
+JRS.US,D,20160711,000000,7.01274,7.09968,6.99315,7.00033,187816.23753492,0
+JRS.US,D,20160712,000000,7.08074,7.11674,6.8259,6.93531,270002.72600713,0
+JRS.US,D,20160713,000000,6.90201,7.02832,6.84866,6.93531,173275.15528462,0
+JRS.US,D,20160714,000000,6.97142,6.99315,6.88961,6.88961,230459.64432882,0
+JRS.US,D,20160715,000000,6.93531,6.97785,6.8729,6.8729,248522.36143552,0
+JRS.US,D,20160718,000000,6.93531,6.99016,6.91284,6.96423,135271.51581446,0
+JRS.US,D,20160719,000000,7.00033,7.06516,6.96778,7.06516,166682.14025665,0
+JRS.US,D,20160720,000000,7.08708,7.08708,7.03345,7.08708,203277.12578425,0
+JRS.US,D,20160721,000000,7.10461,7.10639,7.05836,7.07011,149324.82215619,0
+JRS.US,D,20160722,000000,7.07011,7.16824,6.99315,7.13307,198949.320635,0
+JRS.US,D,20160725,000000,7.2035,7.27831,7.07533,7.15639,301716.7363441,0
+JRS.US,D,20160726,000000,7.20966,7.25536,7.09968,7.15705,258794.60045959,0
+JRS.US,D,20160727,000000,7.2035,7.2035,7.09455,7.12953,208744.50410012,0
+JRS.US,D,20160728,000000,7.14585,7.19081,7.07458,7.16228,231493.08603402,0
+JRS.US,D,20160729,000000,7.19081,7.23213,7.10032,7.12094,270576.26471282,0
+JRS.US,D,20160801,000000,7.12244,7.19771,7.09455,7.10461,237908.14325798,0
+JRS.US,D,20160802,000000,7.1383,7.1383,6.98372,6.99315,246719.19862625,0
+JRS.US,D,20160803,000000,7.00033,7.04053,6.97785,7.00033,115683.29295414,0
+JRS.US,D,20160804,000000,7.05836,7.05836,6.98439,7.00108,143596.93934409,0
+JRS.US,D,20160805,000000,6.99315,7.04053,6.9591,6.97142,174105.98238165,0
+JRS.US,D,20160808,000000,6.97785,7.08074,6.97785,7.00033,122300.96478628,0
+JRS.US,D,20160809,000000,7.02832,7.16228,7.01479,7.07011,123032.09263165,0
+JRS.US,D,20160810,000000,7.09455,7.13008,7.01423,7.0356,124976.76405616,0
+JRS.US,D,20160811,000000,7.07011,7.07011,6.86768,6.88326,356838.63011777,0
+JRS.US,D,20160812,000000,6.9259,6.97785,6.89707,6.90201,116671.70919085,0
+JRS.US,D,20160815,000000,6.88326,6.97142,6.88326,6.89707,197391.65383245,0
+JRS.US,D,20160816,000000,6.88961,6.9259,6.82953,6.91871,159376.22197769,0
+JRS.US,D,20160817,000000,6.9259,6.97142,6.85369,6.97142,125715.39614629,0
+JRS.US,D,20160818,000000,7.01796,7.02309,6.86079,6.90622,201609.03938042,0
+JRS.US,D,20160819,000000,6.91284,6.91871,6.83168,6.8729,146669.39155063,0
+JRS.US,D,20160822,000000,6.90201,6.91871,6.86768,6.87739,186920.0163051,0
+JRS.US,D,20160823,000000,6.94911,6.9771,6.87739,6.97142,152020.99009039,0
+JRS.US,D,20160824,000000,6.97142,7.00033,6.92206,6.93027,139881.26615922,0
+JRS.US,D,20160825,000000,6.94175,6.98745,6.90565,6.9535,143847.79552564,0
+JRS.US,D,20160826,000000,6.96423,6.98372,6.819,6.83168,85668.458034948,0
+JRS.US,D,20160829,000000,6.88326,6.93027,6.88326,6.91284,93031.194166993,0
+JRS.US,D,20160830,000000,6.9535,6.96638,6.88961,6.93027,83017.315569231,0
+JRS.US,D,20160831,000000,6.94911,7.01796,6.93728,6.98372,128957.22987712,0
+JRS.US,D,20160901,000000,6.99315,7.02309,6.94911,7.01796,75659.939612003,0
+JRS.US,D,20160902,000000,7.05836,7.07011,6.99958,7.06516,107172.40737576,0
+JRS.US,D,20160906,000000,7.05836,7.16824,7.00612,7.13307,204210.8682378,0
+JRS.US,D,20160907,000000,7.15705,7.22606,7.11674,7.21647,139015.0619084,0
+JRS.US,D,20160908,000000,7.21647,7.26151,7.16228,7.23213,198916.08755111,0
+JRS.US,D,20160909,000000,7.15705,7.17439,6.97785,7.08708,215634.47281309,0
+JRS.US,D,20160912,000000,7.0466,7.23578,6.98372,7.16824,198484.05746066,0
+JRS.US,D,20160913,000000,7.12094,7.18642,6.97281,7.10769,168342.72241573,0
+JRS.US,D,20160914,000000,7.07383,7.17439,6.93661,6.95985,282149.95418305,0
+JRS.US,D,20160915,000000,6.98597,7.11507,6.96638,7.04435,262250.8411832,0
+JRS.US,D,20160916,000000,7.03186,7.03867,6.90622,6.92645,126906.42699119,0
+JRS.US,D,20160919,000000,6.90622,6.96059,6.84791,6.84791,263619.82983209,0
+JRS.US,D,20160920,000000,6.88326,7.01274,6.8729,6.93102,135659.59247141,0
+JRS.US,D,20160921,000000,6.90622,6.96638,6.86723,6.95052,81308.491836778,0
+JRS.US,D,20160922,000000,7.02011,7.14529,6.98942,7.01479,214733.96344342,0
+JRS.US,D,20160923,000000,7.0092,7.05565,6.91955,6.98942,230663.33097196,0
+JRS.US,D,20160926,000000,7.0092,7.10769,6.99613,7.07888,94401.254850854,0
+JRS.US,D,20160927,000000,7.11507,7.14529,7.05565,7.12094,85026.309091573,0
+JRS.US,D,20160928,000000,7.13764,7.16228,7.10397,7.14529,101505.6305566,0
+JRS.US,D,20160929,000000,7.13764,7.13764,7.07383,7.09884,112555.09492949,0
+JRS.US,D,20160930,000000,7.15116,7.15116,7.02608,7.04435,170133.02080544,0
+JRS.US,D,20161003,000000,7.01479,7.04874,6.93661,6.97281,230867.0176151,0
+JRS.US,D,20161004,000000,6.95052,6.95052,6.79502,6.80127,301952.58403616,0
+JRS.US,D,20161005,000000,6.84381,6.88326,6.69484,6.70529,159230.42522261,0
+JRS.US,D,20161006,000000,6.67534,6.73476,6.62273,6.64624,232843.85008853,0
+JRS.US,D,20161007,000000,6.65249,6.71219,6.55772,6.68234,137750.060651,0
+JRS.US,D,20161010,000000,6.69893,6.74185,6.66583,6.73542,166988.74225633,0
+JRS.US,D,20161011,000000,6.69893,6.72907,6.64139,6.676,185838.33302654,0
+JRS.US,D,20161012,000000,6.66583,6.70184,6.64139,6.64139,265441.21723575,0
+JRS.US,D,20161013,000000,6.62273,6.68234,6.57012,6.62273,170119.08435091,0
+JRS.US,D,20161014,000000,6.63589,6.65874,6.587,6.59903,86452.115593556,0
+JRS.US,D,20161017,000000,6.6163,6.65249,6.38599,6.451,382313.39696486,0
+JRS.US,D,20161018,000000,6.50389,6.52376,6.42778,6.45706,139439.58775411,0
+JRS.US,D,20161019,000000,6.48692,6.48692,6.41518,6.44503,302930.27992323,0
+JRS.US,D,20161020,000000,6.45706,6.4815,6.3746,6.43906,150624.12853244,0
+JRS.US,D,20161021,000000,6.40921,6.54671,6.39401,6.5399,189551.86214147,0
+JRS.US,D,20161024,000000,6.5399,6.61144,6.5399,6.587,132237.65686664,0
+JRS.US,D,20161025,000000,6.59297,6.59297,6.49783,6.5761,126684.51575365,0
+JRS.US,D,20161026,000000,6.56341,6.56341,6.42106,6.48692,127088.67293504,0
+JRS.US,D,20161027,000000,6.42778,6.45706,6.25549,6.26211,273384.99631823,0
+JRS.US,D,20161028,000000,6.26211,6.3567,6.22573,6.24895,263521.20261541,0
+JRS.US,D,20161031,000000,6.28534,6.28598,6.1958,6.23795,175018.28413592,0
+JRS.US,D,20161101,000000,6.26799,6.26799,6.11314,6.17891,291855.08671121,0
+JRS.US,D,20161102,000000,6.15446,6.15446,5.98898,6.02415,322161.51514059,0
+JRS.US,D,20161103,000000,6.01818,6.02994,5.88199,5.91184,335683.09214022,0
+JRS.US,D,20161104,000000,5.87015,5.97089,5.87015,5.93544,306124.94411564,0
+JRS.US,D,20161107,000000,5.97657,6.08991,5.97657,6.05428,247434.24594717,0
+JRS.US,D,20161108,000000,6.03581,6.14252,6.02994,6.08337,153471.45339656,0
+JRS.US,D,20161109,000000,5.94738,6.08991,5.88815,6.02994,312071.52206039,0
+JRS.US,D,20161110,000000,6.00633,6.06575,5.89953,5.92919,437739.74866826,0
+JRS.US,D,20161111,000000,5.87015,5.98273,5.85233,5.94113,451335.2960804,0
+JRS.US,D,20161114,000000,5.95279,6.00204,5.88199,5.98898,382713.26600638,0
+JRS.US,D,20161115,000000,6.00083,6.04812,5.96538,5.98898,171845.06064279,0
+JRS.US,D,20161116,000000,5.96538,6.02994,5.95895,6.00083,166048.56759299,0
+JRS.US,D,20161117,000000,5.95279,6.04812,5.93544,5.93544,199907.71989272,0
+JRS.US,D,20161118,000000,5.91184,5.97657,5.91184,5.97089,173875.49486441,0
+JRS.US,D,20161121,000000,6.00083,6.02994,5.95895,5.98898,181605.93898907,0
+JRS.US,D,20161122,000000,6.01818,6.10139,6.00633,6.10139,227285.34880072,0
+JRS.US,D,20161123,000000,6.08991,6.10139,6.02994,6.06007,128878.97132475,0
+JRS.US,D,20161125,000000,6.10139,6.11912,6.08991,6.10764,31989.52332269,0
+JRS.US,D,20161128,000000,6.11314,6.17274,6.08991,6.14905,220823.12203835,0
+JRS.US,D,20161129,000000,6.13692,6.21407,6.13105,6.17274,154436.28486406,0
+JRS.US,D,20161130,000000,6.14905,6.16099,6.07452,6.10139,181670.2610869,0
+JRS.US,D,20161201,000000,6.0777,6.14905,6.01818,6.04812,222320.75488291,0
+JRS.US,D,20161202,000000,6.06575,6.13487,6.06314,6.06575,145627.37356572,0
+JRS.US,D,20161205,000000,6.10764,6.16687,6.08991,6.14252,223390.64577688,0
+JRS.US,D,20161206,000000,6.16099,6.23795,6.15446,6.22573,231231.50950283,0
+JRS.US,D,20161207,000000,6.21407,6.31547,6.19896,6.29654,256828.4883358,0
+JRS.US,D,20161208,000000,6.28534,6.32144,6.24326,6.31547,151890.2018248,0
+JRS.US,D,20161209,000000,6.29654,6.31547,6.27237,6.29654,183157.17358182,0
+JRS.US,D,20161212,000000,6.29654,6.35623,6.28534,6.33207,199690.09679505,0
+JRS.US,D,20161213,000000,6.33207,6.41099,6.26518,6.33869,351250.11185097,0
+JRS.US,D,20161214,000000,6.33869,6.43384,6.22956,6.28422,333132.72096111,0
+JRS.US,D,20161215,000000,6.27768,6.40921,6.22302,6.31471,447719.32214718,0
+JRS.US,D,20161216,000000,6.30147,6.41099,6.29587,6.32619,240617.17561174,0
+JRS.US,D,20161219,000000,6.36257,6.45436,6.32619,6.39989,224224.68897879,0
+JRS.US,D,20161220,000000,6.39989,6.52161,6.36937,6.36937,275618.04514803,0
+JRS.US,D,20161221,000000,6.41715,6.43636,6.36257,6.39327,161168.66443733,0
+JRS.US,D,20161222,000000,6.36257,6.36257,6.29587,6.32619,219628.87508856,0
+JRS.US,D,20161223,000000,6.37517,6.41715,6.35398,6.40576,137201.17874948,0
+JRS.US,D,20161227,000000,6.49092,6.51481,6.41715,6.47208,268314.27093899,0
+JRS.US,D,20161228,000000,6.51481,6.51481,6.39327,6.46033,257199.41243331,0
+JRS.US,D,20161229,000000,6.46033,6.51481,6.44578,6.51481,97301.109428195,0
+JRS.US,D,20161230,000000,6.53868,6.55697,6.46033,6.53868,163245.19616239,0
+JRS.US,D,20170103,000000,6.59297,6.67833,6.56938,6.67833,304329.28555111,0
+JRS.US,D,20170104,000000,6.67833,6.74605,6.67833,6.72114,178252.613622,0
+JRS.US,D,20170105,000000,6.64139,6.67208,6.62339,6.63719,235864.84461679,0
+JRS.US,D,20170106,000000,6.64763,6.72758,6.63719,6.70892,156364.87576411,0
+JRS.US,D,20170109,000000,6.69129,6.73896,6.66088,6.70892,269876.22588139,0
+JRS.US,D,20170110,000000,6.74605,6.74605,6.63719,6.67208,140024.91884439,0
+JRS.US,D,20170111,000000,6.64139,6.66779,6.587,6.60034,201487.8994295,0
+JRS.US,D,20170112,000000,6.60659,6.64763,6.55697,6.61219,267177.91387727,0
+JRS.US,D,20170113,000000,6.61713,6.72758,6.53868,6.71564,320685.3229953,0
+JRS.US,D,20170117,000000,6.73896,6.76284,6.69129,6.70892,339750.39279324,0
+JRS.US,D,20170118,000000,6.72114,6.77012,6.67208,6.71564,225141.27887292,0
+JRS.US,D,20170119,000000,6.68514,6.70239,6.60659,6.60659,119114.87687358,0
+JRS.US,D,20170120,000000,6.61713,6.65108,6.59297,6.62339,237349.6130418,0
+JRS.US,D,20170123,000000,6.64763,6.70892,6.64139,6.69773,168429.5572478,0
+JRS.US,D,20170124,000000,6.69129,6.77431,6.69129,6.75239,170246.65651161,0
+JRS.US,D,20170125,000000,6.74605,6.76284,6.70892,6.72114,162622.34384837,0
+JRS.US,D,20170126,000000,6.70892,6.75239,6.70892,6.74605,90729.535099505,0
+JRS.US,D,20170127,000000,6.75239,6.76284,6.69773,6.70892,123348.342946,0
+JRS.US,D,20170130,000000,6.69129,6.73896,6.68514,6.72758,141600.81024132,0
+JRS.US,D,20170131,000000,6.70239,6.79362,6.69773,6.79362,116964.374736,0
+JRS.US,D,20170201,000000,6.77012,6.79362,6.75239,6.75239,66007.336797074,0
+JRS.US,D,20170202,000000,6.74605,6.8729,6.71564,6.8729,264502.11460737,0
+JRS.US,D,20170203,000000,6.87888,6.93607,6.86079,6.89828,243479.50896535,0
+JRS.US,D,20170206,000000,6.92152,6.92803,6.87888,6.90342,241229.30757614,0
+JRS.US,D,20170207,000000,6.92152,6.93298,6.78271,6.78271,211902.71910377,0
+JRS.US,D,20170208,000000,6.80696,6.86768,6.80696,6.8301,212675.65631273,0
+JRS.US,D,20170209,000000,6.83738,6.87095,6.79362,6.84381,198421.87943276,0
+JRS.US,D,20170210,000000,6.81824,6.8911,6.81321,6.86079,173452.04105366,0
+JRS.US,D,20170213,000000,6.8911,6.8911,6.81489,6.86079,165999.25398464,0
+JRS.US,D,20170214,000000,6.82394,6.8301,6.72758,6.74605,293067.55825539,0
+JRS.US,D,20170215,000000,6.72114,6.72758,6.67208,6.69129,210461.90411229,0
+JRS.US,D,20170216,000000,6.68514,6.76284,6.68514,6.76284,188415.50507974,0
+JRS.US,D,20170217,000000,6.72114,6.75659,6.69129,6.73896,82931.552772118,0
+JRS.US,D,20170221,000000,6.77571,6.88476,6.74885,6.87888,149202.61017031,0
+JRS.US,D,20170222,000000,6.88476,6.90565,6.82655,6.86768,129768.76034478,0
+JRS.US,D,20170223,000000,6.86079,6.90863,6.84791,6.84791,129063.36133854,0
+JRS.US,D,20170224,000000,6.8729,6.90863,6.86768,6.90863,83684.121316774,0
+JRS.US,D,20170227,000000,6.88476,6.95183,6.88476,6.95183,83701.273876197,0
+JRS.US,D,20170228,000000,6.92152,6.95183,6.92152,6.93298,99760.357635376,0
+JRS.US,D,20170301,000000,6.90863,6.95836,6.90863,6.93876,104158.91709225,0
+JRS.US,D,20170302,000000,6.92152,6.95462,6.89828,6.90863,155930.70160374,0
+JRS.US,D,20170303,000000,6.93876,6.98372,6.90863,6.98372,228631.82471537,0
+JRS.US,D,20170306,000000,6.98372,7.00677,6.95183,7.00677,153173.42767659,0
+JRS.US,D,20170307,000000,7.01423,7.01423,6.92152,6.98372,168297.69694725,0
+JRS.US,D,20170308,000000,6.92803,6.93298,6.81824,6.84381,184076.97958085,0
+JRS.US,D,20170309,000000,6.8301,6.86768,6.59625,6.5997,425501.3975204,0
+JRS.US,D,20170310,000000,6.63056,6.70892,6.5997,6.65379,233501.0075214,0
+JRS.US,D,20170313,000000,6.66779,6.7411,6.61144,6.66088,234574.11452026,0
+JRS.US,D,20170314,000000,6.63644,6.64484,6.56023,6.62273,228825.86304385,0
+JRS.US,D,20170315,000000,6.62972,6.79008,6.61144,6.73476,167056.28045906,0
+JRS.US,D,20170316,000000,6.7411,6.79008,6.69839,6.7481,143825.28279141,0
+JRS.US,D,20170317,000000,6.75949,6.87534,6.71023,6.85211,149466.33077143,0
+JRS.US,D,20170320,000000,6.85929,6.89754,6.79008,6.82095,92042.777930279,0
+JRS.US,D,20170321,000000,6.83523,6.87739,6.80397,6.85929,110001.50764548,0
+JRS.US,D,20170322,000000,6.84642,6.84642,6.74885,6.80397,112960.32414584,0
+JRS.US,D,20170323,000000,6.79707,6.90863,6.72338,6.87739,105505.39300691,0
+JRS.US,D,20170324,000000,6.86639,6.89754,6.85211,6.89026,80100.308432465,0
+JRS.US,D,20170327,000000,6.84642,6.90863,6.82823,6.82823,70535.612484575,0
+JRS.US,D,20170328,000000,6.8105,6.84642,6.78271,6.82823,79967.376096943,0
+JRS.US,D,20170329,000000,6.87739,6.88382,6.81545,6.82823,206421.40433336,0
+JRS.US,D,20170330,000000,6.83523,6.85136,6.80397,6.82095,141434.64482192,0
+JRS.US,D,20170331,000000,6.83523,6.89754,6.82095,6.89754,91984.88804223,0
+JRS.US,D,20170403,000000,6.91572,6.93607,6.87739,6.90267,178569.93597131,0
+JRS.US,D,20170404,000000,6.89026,6.94679,6.84642,6.93298,190528.48599358,0
+JRS.US,D,20170405,000000,6.93298,6.98513,6.91572,6.94679,126619.12162086,0
+JRS.US,D,20170406,000000,6.93961,6.95836,6.90863,6.90863,128448.01326926,0
+JRS.US,D,20170407,000000,6.92803,6.97785,6.92803,6.97785,210158.51821751,0
+JRS.US,D,20170410,000000,6.97785,7.02011,6.92803,6.98885,122243.07489823,0
+JRS.US,D,20170411,000000,6.99539,7.01572,6.95836,7.01572,56217.513506766,0
+JRS.US,D,20170412,000000,7.0092,7.02011,6.96423,6.99539,113659.2909423,0
+JRS.US,D,20170413,000000,6.98885,7.02514,6.98885,7.02011,74926.667696699,0
+JRS.US,D,20170417,000000,7.01572,7.05182,7.00239,7.04006,70798.26105073,0
+JRS.US,D,20170418,000000,7.03345,7.10639,7.03345,7.09603,103322.72982041,0
+JRS.US,D,20170419,000000,7.09603,7.12784,7.08932,7.12784,95353.221898794,0
+JRS.US,D,20170420,000000,7.10639,7.11386,7.04603,7.09603,132036.11429343,0
+JRS.US,D,20170421,000000,7.12029,7.13307,7.09603,7.12029,62566.104562964,0
+JRS.US,D,20170424,000000,7.13764,7.18335,7.00239,7.03419,169067.41805133,0
+JRS.US,D,20170425,000000,7.03345,7.11386,7.02011,7.08932,85980.420209442,0
+JRS.US,D,20170426,000000,7.08251,7.10639,7.04603,7.07616,80072.435523405,0
+JRS.US,D,20170427,000000,7.07616,7.09603,7.05836,7.09603,60484.212663076,0
+JRS.US,D,20170428,000000,7.07095,7.07095,7.00612,7.03345,94930.840123019,0
+JRS.US,D,20170501,000000,7.03345,7.10639,7.0092,7.08932,107116.66155764,0
+JRS.US,D,20170502,000000,7.09603,7.12784,7.07616,7.12029,61652.730773724,0
+JRS.US,D,20170503,000000,7.12784,7.12784,7.01572,7.04603,136807.74191773,0
+JRS.US,D,20170504,000000,7.02682,7.03345,6.92803,6.96423,140257.55043155,0
+JRS.US,D,20170505,000000,7.00239,7.02011,6.95117,6.98885,80227.88059317,0
+JRS.US,D,20170508,000000,6.98885,7.01572,6.93961,6.97142,73516.941719174,0
+JRS.US,D,20170509,000000,6.97142,6.98513,6.93298,6.93298,83178.120813815,0
+JRS.US,D,20170510,000000,6.95836,7.01572,6.93961,7.00239,68319.716214201,0
+JRS.US,D,20170511,000000,7.00239,7.03345,6.94679,6.97785,161443.10538808,0
+JRS.US,D,20170512,000000,6.98513,7.00239,6.90863,6.92879,114864.25824172,0
+JRS.US,D,20170515,000000,6.92803,6.97785,6.92803,6.97142,99752.853390628,0
+JRS.US,D,20170516,000000,6.98513,7.02011,6.90863,6.92152,137773.64542021,0
+JRS.US,D,20170517,000000,6.92803,6.98372,6.85929,6.89754,192982.37402594,0
+JRS.US,D,20170518,000000,6.8729,6.95276,6.8729,6.95276,82429.840409014,0
+JRS.US,D,20170519,000000,6.93298,7.02682,6.91572,7.01572,107512.24245932,0
+JRS.US,D,20170522,000000,7.00239,7.05182,6.9591,7.04006,101461.67712308,0
+JRS.US,D,20170523,000000,7.05182,7.07616,7.00239,7.03345,100296.37511732,0
+JRS.US,D,20170524,000000,7.02682,7.13764,7.02011,7.12029,125995.19727186,0
+JRS.US,D,20170525,000000,7.09603,7.12784,7.07616,7.08251,57023.683799616,0
+JRS.US,D,20170526,000000,7.05182,7.13307,7.03867,7.13307,115936.29320562,0
+JRS.US,D,20170530,000000,7.09603,7.13307,7.05182,7.08251,63007.78296809,0
+JRS.US,D,20170531,000000,7.08251,7.12859,7.03493,7.08251,90535.496771041,0
+JRS.US,D,20170601,000000,7.07095,7.10639,7.04603,7.08932,61670.95536811,0
+JRS.US,D,20170602,000000,7.08932,7.13764,7.07095,7.09884,87903.650934673,0
+JRS.US,D,20170605,000000,7.13307,7.13307,7.07616,7.07616,123578.83046325,0
+JRS.US,D,20170606,000000,7.06516,7.08643,7.0092,7.04603,87330.112228989,0
+JRS.US,D,20170607,000000,7.04006,7.09603,7.02011,7.06516,80142.117796058,0
+JRS.US,D,20170608,000000,7.04006,7.05752,6.9966,7.05182,142475.59077185,0
+JRS.US,D,20170609,000000,7.02011,7.08932,7.02011,7.07095,67984.169270501,0
+JRS.US,D,20170612,000000,7.07616,7.39295,7.07095,7.20145,398247.05263325,0
+JRS.US,D,20170613,000000,7.21487,7.25536,7.12551,7.23876,296976.19773375,0
+JRS.US,D,20170614,000000,7.26534,7.26534,7.18857,7.23876,93783.762711649,0
+JRS.US,D,20170615,000000,7.20722,7.2715,7.20145,7.26534,70104.654429089,0
+JRS.US,D,20170616,000000,7.25162,7.25853,7.20722,7.21945,40088.747474933,0
+JRS.US,D,20170619,000000,7.24641,7.25779,7.20722,7.22606,84842.991112747,0
+JRS.US,D,20170620,000000,7.23279,7.25853,7.16319,7.18857,154388.04329069,0
+JRS.US,D,20170621,000000,7.18857,7.21945,7.10555,7.13233,202898.69744199,0
+JRS.US,D,20170622,000000,7.14361,7.1826,7.10555,7.10555,157640.59737115,0
+JRS.US,D,20170623,000000,7.15042,7.1645,7.0798,7.13233,145093.5001537,0
+JRS.US,D,20170626,000000,7.15042,7.1826,7.1368,7.16319,89663.932345393,0
+JRS.US,D,20170627,000000,7.14361,7.16319,7.11889,7.12551,106232.23271242,0
+JRS.US,D,20170628,000000,7.15042,7.16899,7.10555,7.13233,154867.24291955,0
+JRS.US,D,20170629,000000,7.11889,7.11889,7.04874,7.09381,134710.84152835,0
+JRS.US,D,20170630,000000,7.08643,7.18857,7.08643,7.18857,89220.109870339,0
+JRS.US,D,20170703,000000,7.21945,7.21945,7.15042,7.1826,76269.927506462,0
+JRS.US,D,20170705,000000,7.1826,7.19398,7.13233,7.1368,139141.56203414,0
+JRS.US,D,20170706,000000,7.11889,7.12551,7.01796,7.02309,163919.5061547,0
+JRS.US,D,20170707,000000,7.01796,7.12551,7.01796,7.04874,71045.901127391,0
+JRS.US,D,20170710,000000,7.03624,7.10555,7.03624,7.06795,76326.745359547,0
+JRS.US,D,20170711,000000,7.05481,7.07533,7.02309,7.06124,77347.322645178,0
+JRS.US,D,20170712,000000,7.06795,7.10032,7.05649,7.0798,142076.79376529,0
+JRS.US,D,20170713,000000,7.0798,7.10032,7.04968,7.06124,80672.775103187,0
+JRS.US,D,20170714,000000,7.08643,7.16319,7.07383,7.14361,97524.092700685,0
+JRS.US,D,20170717,000000,7.16319,7.21945,7.13233,7.20722,140809.64843796,0
+JRS.US,D,20170718,000000,7.20722,7.23876,7.16319,7.23279,65747.904335811,0
+JRS.US,D,20170719,000000,7.23279,7.25162,7.19398,7.23279,97337.558616968,0
+JRS.US,D,20170720,000000,7.25162,7.28977,7.23279,7.28977,117183.06986864,0
+JRS.US,D,20170721,000000,7.33558,7.33558,7.24641,7.26534,73543.742593271,0
+JRS.US,D,20170724,000000,7.25162,7.26534,7.21945,7.21945,75915.083933412,0
+JRS.US,D,20170725,000000,7.22606,7.22606,7.1826,7.21487,49727.413835332,0
+JRS.US,D,20170726,000000,7.19398,7.30825,7.19398,7.23876,87133.929830595,0
+JRS.US,D,20170727,000000,7.23876,7.33558,7.23876,7.32877,144817.98716797,0
+JRS.US,D,20170728,000000,7.26534,7.30825,7.25853,7.26534,71878.872294339,0
+JRS.US,D,20170731,000000,7.27682,7.27682,7.21487,7.23279,74233.061075057,0
+JRS.US,D,20170801,000000,7.2715,7.27682,7.21487,7.23876,58092.502658623,0
+JRS.US,D,20170802,000000,7.23876,7.25162,7.1826,7.19398,215625.89653338,0
+JRS.US,D,20170803,000000,7.23279,7.24641,7.19398,7.20722,55458.512752326,0
+JRS.US,D,20170804,000000,7.20722,7.23149,7.17589,7.22606,87290.446935324,0
+JRS.US,D,20170807,000000,7.21945,7.22606,7.18857,7.18857,97121.007554261,0
+JRS.US,D,20170808,000000,7.1826,7.21487,7.10032,7.12551,141311.36080107,0
+JRS.US,D,20170809,000000,7.11889,7.17589,7.10555,7.16021,60743.64512434,0
+JRS.US,D,20170810,000000,7.15705,7.15705,7.04305,7.06795,187301.66075225,0
+JRS.US,D,20170811,000000,7.01796,7.08419,6.9535,7.01134,169967.927421,0
+JRS.US,D,20170814,000000,7.07383,7.14361,7.05481,7.11889,127942.0127663,0
+JRS.US,D,20170815,000000,7.09381,7.10032,6.99716,7.04874,155096.65840183,0
+JRS.US,D,20170816,000000,7.04305,7.1368,7.02888,7.0798,82198.280856812,0
+JRS.US,D,20170817,000000,7.07383,7.10192,7.01796,7.02309,111118.56807786,0
+JRS.US,D,20170818,000000,7.01796,7.01936,6.9535,6.9535,129984.23937253,0
+JRS.US,D,20170821,000000,6.92879,7.01796,6.92152,7.01796,103447.08587621,0
+JRS.US,D,20170822,000000,7.00471,7.05239,6.99716,6.99716,70562.413358672,0
+JRS.US,D,20170823,000000,7.01796,7.08643,7.01796,7.08643,74985.629619713,0
+JRS.US,D,20170824,000000,7.10555,7.10555,7.04874,7.07383,64059.449267673,0
+JRS.US,D,20170825,000000,7.0798,7.0798,7.05481,7.07383,51379.419714698,0
+JRS.US,D,20170828,000000,7.11889,7.11889,7.01134,7.04305,112982.83688009,0
+JRS.US,D,20170829,000000,7.02888,7.04874,7.00537,7.04305,90341.458442575,0
+JRS.US,D,20170830,000000,7.01796,7.05481,7.01796,7.04305,78121.331889112,0
+JRS.US,D,20170831,000000,7.04874,7.10555,7.02888,7.10032,58190.057840337,0
+JRS.US,D,20170901,000000,7.08643,7.15705,7.08643,7.14361,26857.691950514,0
+JRS.US,D,20170905,000000,7.14361,7.14361,7.06711,7.14361,58953.346734631,0
+JRS.US,D,20170906,000000,7.12551,7.15705,7.10032,7.11889,85623.432566464,0
+JRS.US,D,20170907,000000,7.14361,7.14361,7.08643,7.13233,93130.893418636,0
+JRS.US,D,20170908,000000,7.13233,7.15705,7.12169,7.1368,86235.564530849,0
+JRS.US,D,20170911,000000,7.12551,7.1826,7.11889,7.16319,104769.97702167,0
+JRS.US,D,20170912,000000,7.15042,7.20722,7.13233,7.13233,218734.79792868,0
+JRS.US,D,20170913,000000,7.11889,7.24641,7.11143,7.20722,327917.27086175,0
+JRS.US,D,20170914,000000,7.21945,7.30573,7.19995,7.28521,117465.01506414,0
+JRS.US,D,20170915,000000,7.28521,7.28521,7.20722,7.21945,90834.594525968,0
+JRS.US,D,20170918,000000,7.22606,7.24333,7.19398,7.20145,138234.62045469,0
+JRS.US,D,20170919,000000,7.19398,7.24416,7.18783,7.19398,96060.764974966,0
+JRS.US,D,20170920,000000,7.21487,7.23065,7.18783,7.19314,73978.988788613,0
+JRS.US,D,20170921,000000,7.18783,7.2035,7.16824,7.17505,66691.295104041,0
+JRS.US,D,20170922,000000,7.20145,7.26226,7.13624,7.14902,132979.50506166,0
+JRS.US,D,20170925,000000,7.13624,7.20145,7.13624,7.20145,60203.339502534,0
+JRS.US,D,20170926,000000,7.20145,7.2396,7.18186,7.21487,106252.60137673,0
+JRS.US,D,20170927,000000,7.19398,7.19398,7.14212,7.16228,106128.24532092,0
+JRS.US,D,20170928,000000,7.15555,7.21945,7.14212,7.20722,155155.62032483,0
+JRS.US,D,20170929,000000,7.19398,7.25471,7.19398,7.2396,85995.428698936,0
+JRS.US,D,20171002,000000,7.2396,7.27737,7.21945,7.23363,194088.71410868,0
+JRS.US,D,20171003,000000,7.22606,7.25919,7.21487,7.21945,114749.55050058,0
+JRS.US,D,20171004,000000,7.18783,7.2396,7.17505,7.20145,128945.43749252,0
+JRS.US,D,20171005,000000,7.20722,7.26617,7.19398,7.25919,104726.02358815,0
+JRS.US,D,20171006,000000,7.23363,7.2729,7.22318,7.23363,71924.969797787,0
+JRS.US,D,20171009,000000,7.21945,7.23876,7.20722,7.23363,49877.498730278,0
+JRS.US,D,20171010,000000,7.21487,7.25313,7.19398,7.21945,113857.61741062,0
+JRS.US,D,20171011,000000,7.24706,7.28287,7.20145,7.2367,76964.606163067,0
+JRS.US,D,20171012,000000,7.23363,7.27737,7.21861,7.2729,78507.264476115,0
+JRS.US,D,20171013,000000,7.25313,7.3103,7.25313,7.28521,91618.252084577,0
+JRS.US,D,20171016,000000,7.30573,7.3103,7.27737,7.28521,74564.319878902,0
+JRS.US,D,20171017,000000,7.28521,7.3103,7.27374,7.29958,98925.2423985,0
+JRS.US,D,20171018,000000,7.28521,7.3103,7.2729,7.28521,108621.79864695,0
+JRS.US,D,20171019,000000,7.2729,7.3103,7.2729,7.28521,69517.179268873,0
+JRS.US,D,20171020,000000,7.26617,7.28885,7.25919,7.2729,58102.150973296,0
+JRS.US,D,20171023,000000,7.2729,7.3103,7.25919,7.2729,93085.867950151,0
+JRS.US,D,20171024,000000,7.27737,7.30573,7.24706,7.29958,74207.332235923,0
+JRS.US,D,20171025,000000,7.25919,7.25919,7.20722,7.24706,76745.911030432,0
+JRS.US,D,20171026,000000,7.25919,7.27,7.18186,7.18783,98642.225168032,0
+JRS.US,D,20171027,000000,7.21945,7.23363,7.17505,7.19398,151283.43003524,0
+JRS.US,D,20171030,000000,7.18186,7.20145,7.14902,7.17505,144695.77518208,0
+JRS.US,D,20171031,000000,7.16824,7.17271,7.13092,7.13624,83936.04953329,0
+JRS.US,D,20171101,000000,7.13092,7.1855,7.10397,7.11674,150588.75137863,0
+JRS.US,D,20171102,000000,7.16228,7.20722,7.11674,7.20722,113156.50654423,0
+JRS.US,D,20171103,000000,7.17505,7.18186,7.14212,7.14902,90231.038841293,0
+JRS.US,D,20171106,000000,7.20145,7.20145,7.14212,7.19398,119693.77575408,0
+JRS.US,D,20171107,000000,7.16228,7.2396,7.16228,7.23363,165510.40604111,0
+JRS.US,D,20171108,000000,7.20145,7.25313,7.20145,7.24706,84611.431560544,0
+JRS.US,D,20171109,000000,7.21487,7.25919,7.20722,7.24706,76386.779317526,0
+JRS.US,D,20171110,000000,7.21945,7.24706,7.21945,7.24706,93378.533495296,0
+JRS.US,D,20171113,000000,7.24706,7.25313,7.21487,7.21487,134646.51943051,0
+JRS.US,D,20171114,000000,7.18783,7.20675,7.15256,7.18783,89837.602009543,0
+JRS.US,D,20171115,000000,7.18783,7.18783,7.12328,7.13624,86711.54805482,0
+JRS.US,D,20171116,000000,7.14212,7.18783,7.14212,7.17505,154412.70009485,0
+JRS.US,D,20171117,000000,7.17505,7.18186,7.16228,7.18186,89361.618485573,0
+JRS.US,D,20171120,000000,7.18783,7.18783,7.16824,7.17505,62439.604437225,0
+JRS.US,D,20171121,000000,7.17505,7.21945,7.17505,7.18783,76882.059470846,0
+JRS.US,D,20171122,000000,7.17505,7.21945,7.17505,7.18186,83453.633799535,0
+JRS.US,D,20171124,000000,7.19398,7.20722,7.18186,7.20145,24598.914281583,0
+JRS.US,D,20171127,000000,7.18186,7.23363,7.18186,7.19398,110981.34760249,0
+JRS.US,D,20171128,000000,7.18783,7.20722,7.16824,7.18186,88103.049437958,0
+JRS.US,D,20171129,000000,7.18783,7.18783,7.15415,7.17505,70301.908862446,0
+JRS.US,D,20171130,000000,7.18186,7.19771,7.15555,7.16228,81460.720801651,0
+JRS.US,D,20171201,000000,7.14902,7.19398,7.13624,7.13624,164546.64660857,0
+JRS.US,D,20171204,000000,7.18783,7.22532,7.13624,7.1368,126467.96469094,0
+JRS.US,D,20171205,000000,7.14212,7.20722,7.14212,7.15555,147629.93487827,0
+JRS.US,D,20171206,000000,7.15555,7.19016,7.13092,7.13092,115028.2795912,0
+JRS.US,D,20171207,000000,7.12328,7.16824,7.12328,7.16824,103119.04317727,0
+JRS.US,D,20171208,000000,7.16824,7.18186,7.14212,7.14212,201538.28507281,0
+JRS.US,D,20171211,000000,7.13624,7.17505,7.13624,7.15555,175057.94942958,0
+JRS.US,D,20171212,000000,7.16228,7.23363,7.14902,7.18186,131225.65586072,0
+JRS.US,D,20171213,000000,7.21945,7.25313,7.16228,7.23363,169240.01568051,0
+JRS.US,D,20171214,000000,7.20675,7.24706,7.19314,7.19314,145064.55520966,0
+JRS.US,D,20171215,000000,7.22606,7.30657,7.22606,7.26693,136931.02593858,0
+JRS.US,D,20171218,000000,7.31273,7.39295,7.31273,7.39295,321032.6623236,0
+JRS.US,D,20171219,000000,7.40545,7.4132,7.31879,7.34547,195301.18565285,0
+JRS.US,D,20171220,000000,7.35928,7.39295,7.31879,7.3341,308319.39968674,0
+JRS.US,D,20171221,000000,7.36608,7.36608,7.27914,7.30051,175276.64456221,0
+JRS.US,D,20171222,000000,7.30051,7.34015,7.26693,7.2729,128376.18692668,0
+JRS.US,D,20171226,000000,7.2729,7.37308,7.2729,7.35928,109833.19815616,0
+JRS.US,D,20171227,000000,7.40003,7.43977,7.38064,7.41935,124123.4242249,0
+JRS.US,D,20171228,000000,7.4132,7.43977,7.37308,7.43977,240661.12904527,0
+JRS.US,D,20171229,000000,7.44593,7.50498,7.43977,7.48016,159243.28964217,0
+JRS.US,D,20180102,000000,7.47233,7.50498,7.43977,7.4576,151592.17610483,0
+JRS.US,D,20180103,000000,7.45227,7.48016,7.40545,7.43278,86130.505104387,0
+JRS.US,D,20180104,000000,7.43278,7.44593,7.35928,7.37308,128159.63586398,0
+JRS.US,D,20180105,000000,7.38064,7.38923,7.23363,7.2729,187784.07648601,0
+JRS.US,D,20180108,000000,7.2729,7.34015,7.27085,7.32653,112248.49292981,0
+JRS.US,D,20180109,000000,7.34015,7.34547,7.26693,7.26693,97101.710924911,0
+JRS.US,D,20180110,000000,7.26693,7.30051,7.20675,7.2104,156541.76153315,0
+JRS.US,D,20180111,000000,7.21945,7.22606,7.17365,7.18045,134228.4257946,0
+JRS.US,D,20180112,000000,7.18045,7.1923,7.07383,7.11003,239264.26748731,0
+JRS.US,D,20180116,000000,7.09455,7.18642,7.09455,7.12029,152688.8678729,0
+JRS.US,D,20180117,000000,7.12784,7.17365,7.11003,7.14725,107090.9327185,0
+JRS.US,D,20180118,000000,7.12784,7.13167,7.06433,7.07328,191333.58425148,0
+JRS.US,D,20180119,000000,7.07383,7.12029,7.04053,7.12029,136706.97063112,0
+JRS.US,D,20180122,000000,7.08708,7.16021,7.08708,7.14669,82202.568996669,0
+JRS.US,D,20180123,000000,7.16097,7.2396,7.14669,7.2396,119863.15727837,0
+JRS.US,D,20180124,000000,7.21945,7.2396,7.18717,7.21945,113854.40130573,0
+JRS.US,D,20180125,000000,7.2396,7.2396,7.17365,7.20675,81626.886221056,0
+JRS.US,D,20180126,000000,7.19314,7.21701,7.16684,7.21403,74416.379053883,0
+JRS.US,D,20180129,000000,7.19314,7.19314,7.08149,7.10116,154057.8565218,0
+JRS.US,D,20180130,000000,7.08708,7.12244,6.92803,6.96778,240700.79433894,0
+JRS.US,D,20180131,000000,6.96059,7.02095,6.9535,6.98745,246377.21947276,0
+JRS.US,D,20180201,000000,6.98148,6.98745,6.80193,6.80818,285274.93610281,0
+JRS.US,D,20180202,000000,6.76163,6.78775,6.66909,6.68234,400231.38935143,0
+JRS.US,D,20180205,000000,6.68234,6.68234,6.44307,6.44307,608117.19344547,0
+JRS.US,D,20180206,000000,6.34345,6.50949,6.31025,6.46929,486194.65700145,0
+JRS.US,D,20180207,000000,6.46929,6.61573,6.46929,6.50287,271498.21478177,0
+JRS.US,D,20180208,000000,6.5163,6.55557,6.38935,6.39,248906.1499526,0
+JRS.US,D,20180209,000000,6.42973,6.49625,6.34411,6.45623,213621.19115089,0
+JRS.US,D,20180212,000000,6.50287,6.53589,6.40044,6.52311,207628.51570271,0
+JRS.US,D,20180213,000000,6.52311,6.52917,6.40986,6.52917,216983.09279767,0
+JRS.US,D,20180214,000000,6.4761,6.48981,6.39652,6.46929,156807.62620419,0
+JRS.US,D,20180215,000000,6.43636,6.52311,6.43636,6.49625,128845.73824087,0
+JRS.US,D,20180216,000000,6.483,6.5761,6.483,6.5497,133793.17959925,0
+JRS.US,D,20180220,000000,6.5163,6.5163,6.5163,6.5163,183331.91528094,0
+JRS.US,D,20180221,000000,6.5497,6.5497,6.42973,6.43636,140150.34693516,0
+JRS.US,D,20180222,000000,6.44307,6.51406,6.44307,6.4761,100291.0149425,0
+JRS.US,D,20180223,000000,6.50949,6.5761,6.483,6.5761,121830.34143713,0
+JRS.US,D,20180226,000000,6.58281,6.64213,6.58281,6.62198,137313.74242069,0
+JRS.US,D,20180227,000000,6.61573,6.62543,6.5163,6.52311,175489.97952004,0
+JRS.US,D,20180228,000000,6.55557,6.587,6.5426,6.56266,80885.038026038,0
+JRS.US,D,20180301,000000,6.58906,6.60258,6.5497,6.5761,164371.90490946,0
+JRS.US,D,20180302,000000,6.56938,6.5761,6.49625,6.5426,101418.79572452,0
+JRS.US,D,20180305,000000,6.48981,6.5426,6.48981,6.52311,115036.85587091,0
+JRS.US,D,20180306,000000,6.5497,6.5761,6.50949,6.5497,100370.34552983,0
+JRS.US,D,20180307,000000,6.52311,6.60258,6.5163,6.60258,70160.400247211,0
+JRS.US,D,20180308,000000,6.60258,6.64213,6.60258,6.60967,55574.292528428,0
+JRS.US,D,20180309,000000,6.59558,6.66228,6.59558,6.64923,56143.543094257,0
+JRS.US,D,20180312,000000,6.64213,6.68934,6.62889,6.64923,139897.34668368,0
+JRS.US,D,20180313,000000,6.65537,6.68868,6.64213,6.65537,155323.92981416,0
+JRS.US,D,20180314,000000,6.68318,6.70305,6.63505,6.63505,157034.89761655,0
+JRS.US,D,20180315,000000,6.66228,6.66228,6.62795,6.64213,110368.14360314,0
+JRS.US,D,20180316,000000,6.62795,6.64558,6.60818,6.62124,271468.19780279,0
+JRS.US,D,20180319,000000,6.60818,6.61452,6.5399,6.56014,223674.73504232,0
+JRS.US,D,20180320,000000,6.55361,6.56714,6.5399,6.54671,82531.683730584,0
+JRS.US,D,20180321,000000,6.54671,6.54671,6.50613,6.51966,171164.3184407,0
+JRS.US,D,20180322,000000,6.49243,6.58076,6.49243,6.54102,256477.93290261,0
+JRS.US,D,20180323,000000,6.51285,6.56023,6.44112,6.45175,231918.68391468,0
+JRS.US,D,20180326,000000,6.47889,6.51285,6.44475,6.44475,110070.11788317,0
+JRS.US,D,20180327,000000,6.44475,6.51285,6.38365,6.45175,168478.87085615,0
+JRS.US,D,20180328,000000,6.48552,6.60818,6.48552,6.59419,109669.17680667,0
+JRS.US,D,20180329,000000,6.61499,6.65537,6.59494,6.62124,106244.02509703,0
+JRS.US,D,20180402,000000,6.64213,6.64923,6.48552,6.51966,276976.31344728,0
+JRS.US,D,20180403,000000,6.55361,6.60118,6.52647,6.59419,173715.76165478,0
+JRS.US,D,20180404,000000,6.59419,6.68318,6.58076,6.68318,110100.13486216,0
+JRS.US,D,20180405,000000,6.68318,6.68318,6.62124,6.676,57875.951595914,0
+JRS.US,D,20180406,000000,6.64923,6.70939,6.60118,6.63505,112035.157972,0
+JRS.US,D,20180409,000000,6.60118,6.62627,6.52647,6.55361,363135.7634957,0
+JRS.US,D,20180410,000000,6.54671,6.60118,6.5399,6.58076,110079.76619785,0
+JRS.US,D,20180411,000000,6.58076,6.61499,6.56023,6.61499,116216.09433119,0
+JRS.US,D,20180412,000000,6.58076,6.58616,6.47889,6.51966,137257.99660257,0
+JRS.US,D,20180413,000000,6.49243,6.5399,6.49243,6.5399,139889.84243894,0
+JRS.US,D,20180416,000000,6.51285,6.58076,6.50613,6.54671,142484.16705156,0
+JRS.US,D,20180417,000000,6.54671,6.62124,6.54671,6.60818,114051.65573909,0
+JRS.US,D,20180418,000000,6.61499,6.61499,6.57413,6.60118,127098.32124971,0
+JRS.US,D,20180419,000000,6.54671,6.55697,6.47208,6.50613,102980.75066693,0
+JRS.US,D,20180420,000000,6.48552,6.50613,6.43141,6.43814,69265.251052357,0
+JRS.US,D,20180423,000000,6.43814,6.49951,6.43814,6.45175,153169.13953673,0
+JRS.US,D,20180424,000000,6.45175,6.49233,6.45175,6.47274,83781.676498489,0
+JRS.US,D,20180425,000000,6.44475,6.48365,6.4108,6.41742,76311.736870054,0
+JRS.US,D,20180426,000000,6.45175,6.53337,6.43814,6.49243,137045.73367972,0
+JRS.US,D,20180427,000000,6.51966,6.60118,6.46593,6.59419,93526.474320314,0
+JRS.US,D,20180430,000000,6.64213,6.67833,6.61219,6.62795,84334.846539859,0
+JRS.US,D,20180501,000000,6.62795,6.66228,6.60818,6.65874,42500.826143702,0
+JRS.US,D,20180502,000000,6.63505,6.66583,6.59419,6.61499,103402.06040773,0
+JRS.US,D,20180503,000000,6.62795,6.64839,6.60818,6.64213,67949.864151656,0
+JRS.US,D,20180504,000000,6.61499,6.68383,6.61499,6.68234,123393.36841449,0
+JRS.US,D,20180507,000000,6.66228,6.6954,6.63505,6.676,124590.83146916,0
+JRS.US,D,20180508,000000,6.66228,6.68318,6.63505,6.66228,68211.440682846,0
+JRS.US,D,20180509,000000,6.64213,6.69624,6.64213,6.69624,55574.292528428,0
+JRS.US,D,20180510,000000,6.69624,6.75743,6.69624,6.75099,88216.685144132,0
+JRS.US,D,20180511,000000,6.75099,6.77152,6.73047,6.73672,86226.988251138,0
+JRS.US,D,20180514,000000,6.75099,6.7731,6.676,6.676,96101.502303595,0
+JRS.US,D,20180515,000000,6.66228,6.66228,6.56714,6.57413,139695.80411047,0
+JRS.US,D,20180516,000000,6.58757,6.62124,6.5399,6.54671,97143.520288502,0
+JRS.US,D,20180517,000000,6.53337,6.56984,6.50613,6.51966,98236.995951677,0
+JRS.US,D,20180518,000000,6.51285,6.55361,6.50949,6.51285,94364.805662081,0
+JRS.US,D,20180521,000000,6.51285,6.61499,6.51285,6.61499,139410.64281007,0
+JRS.US,D,20180522,000000,6.61499,6.62124,6.57413,6.62124,81215.224794918,0
+JRS.US,D,20180523,000000,6.61499,6.68318,6.60118,6.66909,105055.13832206,0
+JRS.US,D,20180524,000000,6.69624,6.69624,6.62795,6.64213,117565.78635075,0
+JRS.US,D,20180525,000000,6.64923,6.70305,6.64923,6.68318,98640.081098103,0
+JRS.US,D,20180529,000000,6.68934,6.71023,6.64923,6.71023,162883.92037956,0
+JRS.US,D,20180530,000000,6.66909,6.76471,6.66909,6.75099,146726.20940371,0
+JRS.US,D,20180531,000000,6.75099,6.76471,6.73047,6.73672,82468.433667715,0
+JRS.US,D,20180601,000000,6.73047,6.7912,6.72058,6.76471,100227.76487963,0
+JRS.US,D,20180604,000000,6.75743,6.77796,6.71723,6.76471,298384.85167631,0
+JRS.US,D,20180605,000000,6.77152,6.7912,6.73047,6.73047,158607.57290858,0
+JRS.US,D,20180606,000000,6.71723,6.75034,6.70305,6.73047,182242.72775762,0
+JRS.US,D,20180607,000000,6.7438,6.77152,6.72338,6.75099,151524.63790211,0
+JRS.US,D,20180608,000000,6.73047,6.79847,6.73047,6.7912,127892.69915796,0
+JRS.US,D,20180611,000000,6.78495,6.80537,6.77152,6.79847,119564.05952344,0
+JRS.US,D,20180612,000000,6.7912,6.83952,6.77796,6.7912,155110.59485635,0
+JRS.US,D,20180613,000000,6.79847,6.8119,6.66228,6.66909,466747.94275635,0
+JRS.US,D,20180614,000000,6.71079,6.76639,6.71079,6.75949,180840.50602484,0
+JRS.US,D,20180615,000000,6.73187,6.79427,6.73187,6.75949,141036.9198503,0
+JRS.US,D,20180618,000000,6.76639,6.7731,6.73187,6.74531,113290.51091472,0
+JRS.US,D,20180619,000000,6.72488,6.76639,6.72488,6.73187,83373.231177243,0
+JRS.US,D,20180620,000000,6.74531,6.787,6.73187,6.73822,129470.73462481,0
+JRS.US,D,20180621,000000,6.7731,6.80481,6.73822,6.78495,82942.273121757,0
+JRS.US,D,20180622,000000,6.80127,6.84288,6.7801,6.81489,73436.539096882,0
+JRS.US,D,20180625,000000,6.82179,6.83587,6.787,6.83587,79569.651125337,0
+JRS.US,D,20180626,000000,6.82897,6.85649,6.80818,6.8494,93728.016893526,0
+JRS.US,D,20180627,000000,6.84288,6.87739,6.84288,6.85099,109360.43073707,0
+JRS.US,D,20180628,000000,6.88382,6.9259,6.86358,6.89978,215700.93898085,0
+JRS.US,D,20180629,000000,6.90565,6.93961,6.87739,6.93298,84535.317078109,0
+JRS.US,D,20180702,000000,6.9259,6.93728,6.86358,6.8911,106648.18227841,0
+JRS.US,D,20180703,000000,6.87739,6.96778,6.87739,6.93298,82008.530668203,0
+JRS.US,D,20180705,000000,6.94679,6.9744,6.93158,6.96778,104456.94281221,0
+JRS.US,D,20180706,000000,6.98821,7.0369,6.98821,6.99539,87204.684138212,0
+JRS.US,D,20180709,000000,7.01647,7.03774,6.98148,6.98148,125475.26031438,0
+JRS.US,D,20180710,000000,7.0092,7.02972,6.99884,7.0092,43324.148995975,0
+JRS.US,D,20180711,000000,7.00239,7.01647,6.96778,6.96778,65994.472377508,0
+JRS.US,D,20180712,000000,6.9744,7.00239,6.96059,6.9744,57940.273693748,0
+JRS.US,D,20180713,000000,6.96778,7.01647,6.96778,6.9744,73740.997026627,0
+JRS.US,D,20180716,000000,6.96778,6.96778,6.91218,6.91218,74391.722249714,0
+JRS.US,D,20180717,000000,6.91218,6.93298,6.87095,6.87739,125001.42086033,0
+JRS.US,D,20180718,000000,6.85649,6.87739,6.8494,6.85649,131155.97358806,0
+JRS.US,D,20180719,000000,6.86358,6.9535,6.85649,6.87095,114164.21941029,0
+JRS.US,D,20180720,000000,6.88382,6.91218,6.8494,6.87095,76929.229009258,0
+JRS.US,D,20180723,000000,6.87095,6.87095,6.82179,6.82897,144343.07567896,0
+JRS.US,D,20180724,000000,6.83587,6.84288,6.80818,6.82897,102045.9361784,0
+JRS.US,D,20180725,000000,6.82179,6.8911,6.82179,6.87739,120235.15341084,0
+JRS.US,D,20180726,000000,6.86358,6.93298,6.86358,6.91871,217775.326636,0
+JRS.US,D,20180727,000000,6.93298,6.93298,6.84288,6.86358,55276.266808464,0
+JRS.US,D,20180730,000000,6.83587,6.88382,6.80818,6.87095,152459.45239063,0
+JRS.US,D,20180731,000000,6.86358,6.96059,6.86358,6.93961,89232.974289906,0
+JRS.US,D,20180801,000000,6.90565,6.95761,6.89828,6.9535,69048.699989651,0
+JRS.US,D,20180802,000000,6.93298,6.9535,6.90565,6.90565,58137.528127105,0
+JRS.US,D,20180803,000000,6.94679,6.99539,6.91871,6.93298,98799.814307723,0
+JRS.US,D,20180806,000000,6.96778,7.06516,6.9535,7.06516,313414.78187015,0
+JRS.US,D,20180807,000000,7.05116,7.07822,7.01647,7.04381,97600.207183123,0
+JRS.US,D,20180808,000000,7.02972,7.04381,6.99539,7.0092,106122.88514611,0
+JRS.US,D,20180809,000000,7.02309,7.05116,7.01647,7.0369,113987.33364125,0
+JRS.US,D,20180810,000000,7.0369,7.04381,6.98821,6.98821,86237.708600777,0
+JRS.US,D,20180813,000000,6.9744,6.98148,6.96059,6.96059,61704.188451991,0
+JRS.US,D,20180814,000000,6.96778,7.01647,6.96059,7.0092,120773.31496272,0
+JRS.US,D,20180815,000000,6.98148,7.08568,6.98148,7.08568,83024.819813977,0
+JRS.US,D,20180816,000000,7.09305,7.12784,7.08568,7.12029,55586.08491303,0
+JRS.US,D,20180817,000000,7.12029,7.1826,7.12029,7.1826,68456.936689579,0
+JRS.US,D,20180820,000000,7.2035,7.23736,7.17952,7.2035,62262.718668182,0
+JRS.US,D,20180821,000000,7.1826,7.21785,7.14725,7.14725,67378.469515899,0
+JRS.US,D,20180822,000000,7.14725,7.16899,7.13456,7.14072,100302.80732711,0
+JRS.US,D,20180823,000000,7.14072,7.17589,7.13456,7.14072,64128.059505363,0
+JRS.US,D,20180824,000000,7.13456,7.17589,7.13456,7.17589,92744.960831632,0
+JRS.US,D,20180827,000000,7.16228,7.19696,7.14725,7.16899,32570.566273123,0
+JRS.US,D,20180828,000000,7.14725,7.2104,7.14725,7.19696,75678.16420639,0
+JRS.US,D,20180829,000000,7.2035,7.21785,7.1826,7.1895,129732.31115601,0
+JRS.US,D,20180830,000000,7.1826,7.2035,7.13456,7.14072,211783.72322278,0
+JRS.US,D,20180831,000000,7.13456,7.17589,7.12029,7.12784,151825.87972697,0
+JRS.US,D,20180904,000000,7.12029,7.14948,7.05836,7.06516,114308.94413043,0
+JRS.US,D,20180905,000000,7.02972,7.11292,7.02309,7.10639,109741.00314925,0
+JRS.US,D,20180906,000000,7.12784,7.14072,7.08568,7.10639,142233.31087001,0
+JRS.US,D,20180907,000000,7.05836,7.09305,7.0369,7.04381,143497.24009245,0
+JRS.US,D,20180910,000000,7.10639,7.14072,7.07095,7.11292,146891.30278815,0
+JRS.US,D,20180911,000000,7.11292,7.14725,7.08568,7.12029,121168.89586441,0
+JRS.US,D,20180912,000000,7.15499,7.16899,7.13456,7.14725,75619.202283375,0
+JRS.US,D,20180913,000000,7.19771,7.22606,7.19463,7.20434,109314.33323362,0
+JRS.US,D,20180914,000000,7.18335,7.20434,7.14725,7.14725,155234.95091216,0
+JRS.US,D,20180917,000000,7.127,7.18335,7.127,7.127,59160.249482664,0
+JRS.US,D,20180918,000000,7.16992,7.16992,7.077,7.08419,130581.36284742,0
+JRS.US,D,20180919,000000,7.077,7.11218,7.03493,7.04137,56678.488541242,0
+JRS.US,D,20180920,000000,7.03493,7.04874,7.02747,7.04137,56268.971185033,0
+JRS.US,D,20180921,000000,7.04137,7.07011,7.02747,7.05649,75666.371821787,0
+JRS.US,D,20180924,000000,7.04137,7.04137,6.92152,6.93607,126481.90114548,0
+JRS.US,D,20180925,000000,6.93607,6.95705,6.92152,6.92879,62085.832899139,0
+JRS.US,D,20180926,000000,6.94259,6.94259,6.84381,6.84381,118016.04103557,0
+JRS.US,D,20180927,000000,6.85099,6.90071,6.85099,6.85099,97782.453126985,0
+JRS.US,D,20180928,000000,6.86489,6.93607,6.86489,6.93607,87394.434326822,0
+JRS.US,D,20181001,000000,6.94968,6.94968,6.89352,6.90071,150613.4081828,0
+JRS.US,D,20181002,000000,6.91433,6.93607,6.88597,6.88597,114646.63514405,0
+JRS.US,D,20181003,000000,6.86489,6.91433,6.79427,6.80127,127643.98704634,0
+JRS.US,D,20181004,000000,6.787,6.787,6.65966,6.67376,151450.66748961,0
+JRS.US,D,20181005,000000,6.65966,6.68084,6.61023,6.61713,165374.2576007,0
+JRS.US,D,20181008,000000,6.6385,6.79427,6.6385,6.74465,181023.82400367,0
+JRS.US,D,20181009,000000,6.74465,6.7731,6.68084,6.71629,134380.65475947,0
+JRS.US,D,20181010,000000,6.71629,6.74465,6.61713,6.61713,135537.38048552,0
+JRS.US,D,20181011,000000,6.60305,6.60305,6.43309,6.44018,285980.33510906,0
+JRS.US,D,20181012,000000,6.52526,6.56042,6.41192,6.44018,125566.38328631,0
+JRS.US,D,20181015,000000,6.44018,6.51107,6.39793,6.39793,328519.75451146,0
+JRS.US,D,20181016,000000,6.44018,6.58187,6.40473,6.5676,152463.74053049,0
+JRS.US,D,20181017,000000,6.54652,6.57208,6.4899,6.51816,70833.63820454,0
+JRS.US,D,20181018,000000,6.47563,6.56042,6.47563,6.50389,90459.382288603,0
+JRS.US,D,20181019,000000,6.50389,6.57479,6.45091,6.53234,82525.251520802,0
+JRS.US,D,20181022,000000,6.53934,6.54652,6.47563,6.48291,125930.87517403,0
+JRS.US,D,20181023,000000,6.41192,6.49662,6.41192,6.47563,130095.73100877,0
+JRS.US,D,20181024,000000,6.47563,6.55352,6.46873,6.51117,77243.33525368,0
+JRS.US,D,20181025,000000,6.53234,6.61713,6.50968,6.56042,89919.0766668,0
+JRS.US,D,20181026,000000,6.59595,6.59595,6.44018,6.45445,186582.32529147,0
+JRS.US,D,20181029,000000,6.46145,6.5676,6.46145,6.47563,114617.69020003,0
+JRS.US,D,20181030,000000,6.48291,6.59008,6.46929,6.56042,125492.41287379,0
+JRS.US,D,20181031,000000,6.53234,6.5676,6.48291,6.51117,167922.48470988,0
+JRS.US,D,20181101,000000,6.50389,6.55352,6.49662,6.53234,86511.07751657,0
+JRS.US,D,20181102,000000,6.53234,6.53271,6.4261,6.46145,143479.01549807,0
+JRS.US,D,20181105,000000,6.45445,6.5676,6.45445,6.56042,107085.57254369,0
+JRS.US,D,20181106,000000,6.52526,6.58187,6.52526,6.54652,115810.86511485,0
+JRS.US,D,20181107,000000,6.58906,6.72347,6.58187,6.72347,101889.41907368,0
+JRS.US,D,20181108,000000,6.67376,6.72347,6.67376,6.68793,120561.05203987,0
+JRS.US,D,20181109,000000,6.65258,6.74465,6.65258,6.70211,94167.551228724,0
+JRS.US,D,20181112,000000,6.71629,6.787,6.70929,6.73756,57694.777687015,0
+JRS.US,D,20181113,000000,6.75174,6.75873,6.69502,6.75174,56062.068437,0
+JRS.US,D,20181114,000000,6.71629,6.74465,6.66667,6.70211,101935.51657712,0
+JRS.US,D,20181115,000000,6.66667,6.68877,6.61387,6.61713,93085.867950151,0
+JRS.US,D,20181116,000000,6.57479,6.65258,6.52526,6.63131,80108.884712177,0
+JRS.US,D,20181119,000000,6.61713,6.68793,6.58187,6.58187,90222.462561583,0
+JRS.US,D,20181120,000000,6.54652,6.59941,6.51117,6.52526,99553.454887343,0
+JRS.US,D,20181121,000000,6.53234,6.58906,6.51117,6.51117,80559.139397014,0
+JRS.US,D,20181123,000000,6.54652,6.5676,6.50287,6.5676,19325.574294174,0
+JRS.US,D,20181126,000000,6.58187,6.59894,6.56042,6.5676,52584.387014117,0
+JRS.US,D,20181127,000000,6.5676,6.59595,6.53934,6.58906,43916.984331009,0
+JRS.US,D,20181128,000000,6.58906,6.66583,6.55706,6.65258,87559.527711262,0
+JRS.US,D,20181129,000000,6.66667,6.67376,6.63131,6.65258,59918.178202139,0
+JRS.US,D,20181130,000000,6.68084,6.73504,6.67376,6.71629,230534.68677629,0
+JRS.US,D,20181203,000000,6.76573,6.76573,6.69502,6.69502,120397.0306904,0
+JRS.US,D,20181204,000000,6.71629,6.74465,6.62422,6.68084,119160.97437703,0
+JRS.US,D,20181206,000000,6.61023,6.73756,6.54652,6.69502,196126.65257506,0
+JRS.US,D,20181207,000000,6.71629,6.74465,6.68084,6.73047,149460.97059662,0
+JRS.US,D,20181210,000000,6.71629,6.75873,6.56042,6.66667,174927.16116398,0
+JRS.US,D,20181211,000000,6.68793,6.75174,6.68793,6.72347,143085.57866631,0
+JRS.US,D,20181212,000000,6.73047,6.73047,6.58187,6.62422,252054.71664157,0
+JRS.US,D,20181213,000000,6.60996,6.64595,6.55202,6.59531,203976.0925807,0
+JRS.US,D,20181214,000000,6.47255,6.62422,6.46509,6.51593,202480.60380608,0
+JRS.US,D,20181217,000000,6.51593,6.52311,6.26295,6.27713,305172.97706771,0
+JRS.US,D,20181218,000000,6.30613,6.37125,6.27713,6.32051,190426.64267202,0
+JRS.US,D,20181219,000000,6.31333,6.31333,6.19765,6.20492,208119.50771618,0
+JRS.US,D,20181220,000000,6.20492,6.21202,5.86577,5.98796,425354.52873035,0
+JRS.US,D,20181221,000000,5.99523,6.09644,5.90129,5.9083,199132.63861382,0
+JRS.US,D,20181224,000000,5.9083,5.99523,5.79991,5.82891,203733.81267886,0
+JRS.US,D,20181226,000000,5.87938,6.01687,5.79999,6.01687,266960.29077959,0
+JRS.US,D,20181227,000000,5.95186,6.01454,5.9083,5.97351,276967.73716757,0
+JRS.US,D,20181228,000000,6.06025,6.13981,6.01687,6.06025,259140.86775292,0
+JRS.US,D,20181231,000000,6.13273,6.14905,6.06025,6.11799,219433.76472514,0
+JRS.US,D,20190102,000000,6.09644,6.1109,5.98078,6.03115,158733.00099935,0
+JRS.US,D,20190103,000000,6.00241,6.10363,6.0013,6.0456,101103.61744514,0
+JRS.US,D,20190104,000000,6.08917,6.16146,6.07462,6.08917,267890.81712826,0
+JRS.US,D,20190107,000000,6.16865,6.37852,6.16865,6.31333,506934.245413,0
+JRS.US,D,20190108,000000,6.40735,6.5135,6.37852,6.50855,380204.70419086,0
+JRS.US,D,20190109,000000,6.55912,6.65323,6.51229,6.62422,222210.33528163,0
+JRS.US,D,20190110,000000,6.62422,6.8051,6.60416,6.75444,220461.84625552,0
+JRS.US,D,20190111,000000,6.8051,6.84847,6.77618,6.79082,197083.97979782,0
+JRS.US,D,20190114,000000,6.8051,6.87021,6.78336,6.84129,185281.94688027,0
+JRS.US,D,20190115,000000,6.85575,6.87011,6.8051,6.8051,141953.50974443,0
+JRS.US,D,20190116,000000,6.82665,6.87021,6.78336,6.8121,120146.17450884,0
+JRS.US,D,20190117,000000,6.79082,6.87021,6.77618,6.78336,197385.22162267,0
+JRS.US,D,20190118,000000,6.78336,6.84847,6.78336,6.84129,95807.764723487,0
+JRS.US,D,20190122,000000,6.84129,7.01479,6.82665,6.97879,218749.80641818,0
+JRS.US,D,20190123,000000,7.00033,7.01479,6.87739,6.88476,157628.80498654,0
+JRS.US,D,20190124,000000,6.89921,6.94968,6.8647,6.94259,60824.047746632,0
+JRS.US,D,20190125,000000,6.97142,6.97879,6.84129,6.84129,175733.33145685,0
+JRS.US,D,20190128,000000,6.84847,6.94968,6.84847,6.94259,104486.95979119,0
+JRS.US,D,20190129,000000,6.95705,7.07328,6.93728,7.01479,88659.43558422,0
+JRS.US,D,20190130,000000,7.05116,7.15947,7.04968,7.14529,77910.141001224,0
+JRS.US,D,20190131,000000,7.20276,7.30433,7.17439,7.28977,174794.22882846,0
+JRS.US,D,20190201,000000,7.31814,7.31814,7.21188,7.24641,97207.842386335,0
+JRS.US,D,20190204,000000,7.24641,7.29743,7.24641,7.29743,121938.61696848,0
+JRS.US,D,20190205,000000,7.31114,7.31114,7.25405,7.28977,107024.46655074,0
+JRS.US,D,20190206,000000,7.22448,7.42019,7.22448,7.39845,229321.14319716,0
+JRS.US,D,20190207,000000,7.38371,7.39155,7.28203,7.28977,131551.55448974,0
+JRS.US,D,20190208,000000,7.24641,7.3409,7.23876,7.29743,54705.944207671,0
+JRS.US,D,20190211,000000,7.28977,7.34715,7.26748,7.31814,59265.308909125,0
+JRS.US,D,20190212,000000,7.3409,7.36161,7.29743,7.31814,104278.9850082,0
+JRS.US,D,20190213,000000,7.31114,7.3409,7.30433,7.32569,48402.378619955,0
+JRS.US,D,20190214,000000,7.3548,7.3548,7.29743,7.3409,59217.06733575,0
+JRS.US,D,20190215,000000,7.31814,7.37681,7.31814,7.3548,53311.22671964,0
+JRS.US,D,20190219,000000,7.33326,7.42793,7.33326,7.42019,109586.63011445,0
+JRS.US,D,20190220,000000,7.43417,7.43417,7.36161,7.39071,69843.077897898,0
+JRS.US,D,20190221,000000,7.36925,7.39845,7.36161,7.38371,55210.872675666,0
+JRS.US,D,20190222,000000,7.39845,7.52131,7.39845,7.50572,323680.58868443,0
+JRS.US,D,20190225,000000,7.49948,7.53529,7.48567,7.52131,227057.00535341,0
+JRS.US,D,20190226,000000,7.53529,7.53529,7.48567,7.48567,51380.491749662,0
+JRS.US,D,20190227,000000,7.49174,7.49565,7.42728,7.48567,54529.058438627,0
+JRS.US,D,20190228,000000,7.52131,7.55693,7.50572,7.51347,94651.038997441,0
+JRS.US,D,20190301,000000,7.49174,7.51981,7.4561,7.48567,87676.379522326,0
+JRS.US,D,20190304,000000,7.48567,7.58548,7.44201,7.44201,144281.96968602,0
+JRS.US,D,20190305,000000,7.43417,7.52131,7.43417,7.52131,91990.24821705,0
+JRS.US,D,20190306,000000,7.50572,7.50572,7.42663,7.44201,116493.75138685,0
+JRS.US,D,20190307,000000,7.44201,7.4561,7.42663,7.43417,99247.924922633,0
+JRS.US,D,20190308,000000,7.42663,7.44201,7.41253,7.42019,38654.364693239,0
+JRS.US,D,20190311,000000,7.44826,7.48567,7.42663,7.47783,67820.147921024,0
+JRS.US,D,20190312,000000,7.4561,7.52131,7.4561,7.49948,48586.768633746,0
+JRS.US,D,20190313,000000,7.48567,7.56879,7.48567,7.56496,86413.522334856,0
+JRS.US,D,20190314,000000,7.64593,7.64593,7.55693,7.58632,110484.9954142,0
+JRS.US,D,20190315,000000,7.5935,7.5935,7.53445,7.57289,72709.699391359,0
+JRS.US,D,20190318,000000,7.5283,7.5491,7.44593,7.4685,153508.97462029,0
+JRS.US,D,20190319,000000,7.52056,7.52056,7.39547,7.42411,112458.61178274,0
+JRS.US,D,20190320,000000,7.42411,7.49798,7.38064,7.49043,54342.524354909,0
+JRS.US,D,20190321,000000,7.46151,7.58632,7.46151,7.54238,65473.463385054,0
+JRS.US,D,20190322,000000,7.55693,7.65311,7.5491,7.5935,89673.580660067,0
+JRS.US,D,20190325,000000,7.63006,7.63006,7.49798,7.49798,86403.874020181,0
+JRS.US,D,20190326,000000,7.49798,7.53445,7.46151,7.47616,61151.01841062,0
+JRS.US,D,20190327,000000,7.5129,7.57923,7.4839,7.5491,93195.215516469,0
+JRS.US,D,20190328,000000,7.58632,7.62289,7.55301,7.62289,68613.453794307,0
+JRS.US,D,20190329,000000,7.65311,7.65311,7.60143,7.63006,68787.123458459,0
+JRS.US,D,20190401,000000,7.68249,7.68725,7.57923,7.64593,147085.34111661,0
+JRS.US,D,20190402,000000,7.64593,7.68958,7.61655,7.68249,86430.674894278,0
+JRS.US,D,20190403,000000,7.68958,7.70703,7.64593,7.67446,84861.215707133,0
+JRS.US,D,20190404,000000,7.64593,7.68958,7.64285,7.65954,81045.843270623,0
+JRS.US,D,20190405,000000,7.66748,7.70394,7.65311,7.69761,30365.390352386,0
+JRS.US,D,20190408,000000,7.65311,7.71122,7.60143,7.66748,59533.317650099,0
+JRS.US,D,20190409,000000,7.70394,7.70394,7.60936,7.62289,68645.614843225,0
+JRS.US,D,20190410,000000,7.63006,7.65311,7.60143,7.60936,80669.558998295,0
+JRS.US,D,20190411,000000,7.62289,7.63809,7.57289,7.57923,104831.08301461,0
+JRS.US,D,20190412,000000,7.57923,7.57923,7.54238,7.55693,64249.199456283,0
+JRS.US,D,20190415,000000,7.57923,7.63809,7.57289,7.61655,70612.799001976,0
+JRS.US,D,20190416,000000,7.61655,7.61655,7.47616,7.49043,94525.610906666,0
+JRS.US,D,20190417,000000,7.4839,7.4839,7.34332,7.38064,90320.017743297,0
+JRS.US,D,20190418,000000,7.33632,7.41487,7.32877,7.39547,68505.178262954,0
+JRS.US,D,20190422,000000,7.36553,7.38064,7.28437,7.32877,100800.23155036,0
+JRS.US,D,20190423,000000,7.35088,7.42411,7.32877,7.38064,52571.522594552,0
+JRS.US,D,20190424,000000,7.43203,7.4685,7.39547,7.45358,65811.154398681,0
+JRS.US,D,20190425,000000,7.4172,7.43417,7.40247,7.43203,36502.790520697,0
+JRS.US,D,20190426,000000,7.46151,7.5129,7.43977,7.46151,80833.580347772,0
+JRS.US,D,20190429,000000,7.47616,7.5129,7.40247,7.40247,58362.655469524,0
+JRS.US,D,20190430,000000,7.43203,7.49798,7.38064,7.49043,108235.86605994,0
+JRS.US,D,20190501,000000,7.45358,7.5283,7.45358,7.47616,78135.268343643,0
+JRS.US,D,20190502,000000,7.49043,7.53613,7.47616,7.4839,94062.491802262,0
+JRS.US,D,20190503,000000,7.52056,7.5491,7.50498,7.5491,83675.545037062,0
+JRS.US,D,20190506,000000,7.53445,7.5491,7.52056,7.54238,49779.943548564,0
+JRS.US,D,20190507,000000,7.50498,7.52131,7.40247,7.4172,58489.155595264,0
+JRS.US,D,20190508,000000,7.43203,7.4685,7.40247,7.4172,52586.531084046,0
+JRS.US,D,20190509,000000,7.37308,7.43203,7.35853,7.4172,40452.167327695,0
+JRS.US,D,20190510,000000,7.40247,7.49798,7.40247,7.4685,59566.55073398,0
+JRS.US,D,20190513,000000,7.42411,7.50498,7.42411,7.45358,79466.735768803,0
+JRS.US,D,20190514,000000,7.47616,7.53613,7.46151,7.47616,62835.185338902,0
+JRS.US,D,20190515,000000,7.45358,7.56496,7.45358,7.54238,48306.967508168,0
+JRS.US,D,20190516,000000,7.5491,7.60936,7.5491,7.58632,64324.241903755,0
+JRS.US,D,20190517,000000,7.60936,7.65227,7.57289,7.57923,157786.39412623,0
+JRS.US,D,20190520,000000,7.62289,7.69761,7.56496,7.64593,206632.59522125,0
+JRS.US,D,20190521,000000,7.67446,7.71122,7.6309,7.65311,74297.383172891,0
+JRS.US,D,20190522,000000,7.68249,7.69761,7.62289,7.65954,58831.134748747,0
+JRS.US,D,20190523,000000,7.60936,7.69761,7.60936,7.67446,66765.265516549,0
+JRS.US,D,20190524,000000,7.71122,7.71887,7.67848,7.68641,40725.536243488,0
+JRS.US,D,20190528,000000,7.68958,7.77055,7.67446,7.70394,53624.260929098,0
+JRS.US,D,20190529,000000,7.69761,7.69761,7.4839,7.5129,40222.75184542,0
+JRS.US,D,20190530,000000,7.5491,7.60143,7.45358,7.4839,83713.066260799,0
+JRS.US,D,20190531,000000,7.46151,7.49798,7.4132,7.4839,78644.484951494,0
+JRS.US,D,20190603,000000,7.4685,7.48791,7.42411,7.45358,84625.368015076,0
+JRS.US,D,20190604,000000,7.47616,7.49043,7.43203,7.49043,33938.482887055,0
+JRS.US,D,20190605,000000,7.52056,7.57289,7.50498,7.5491,50828.393743255,0
+JRS.US,D,20190606,000000,7.5935,7.62289,7.5491,7.60143,51706.390378687,0
+JRS.US,D,20190607,000000,7.62289,7.70703,7.60535,7.70703,57483.586799128,0
+JRS.US,D,20190610,000000,7.71122,7.71122,7.68249,7.71122,75107.841605596,0
+JRS.US,D,20190611,000000,7.71122,7.73418,7.68174,7.73418,54121.685152347,0
+JRS.US,D,20190612,000000,7.73418,7.77055,7.73418,7.77055,59669.466090514,0
+JRS.US,D,20190613,000000,7.76243,7.83743,7.7559,7.82362,158709.41623015,0
+JRS.US,D,20190614,000000,7.84555,7.87335,7.8309,7.84555,16606.893625731,0
+JRS.US,D,20190617,000000,7.79984,7.91401,7.79088,7.89863,64997.479861083,0
+JRS.US,D,20190618,000000,7.95049,7.98808,7.9059,7.93631,87866.129710937,0
+JRS.US,D,20190619,000000,7.98052,7.98808,7.89032,7.98808,118128.60470678,0
+JRS.US,D,20190620,000000,7.98052,7.98052,7.91971,7.91971,106946.20799837,0
+JRS.US,D,20190621,000000,7.91401,7.92782,7.83743,7.85376,66937.863145737,0
+JRS.US,D,20190624,000000,7.87474,7.95049,7.85376,7.8684,54518.338088989,0
+JRS.US,D,20190625,000000,7.88324,7.89863,7.79256,7.81616,38492.48741369,0
+JRS.US,D,20190626,000000,7.8309,7.83743,7.61411,7.6435,79209.447377468,0
+JRS.US,D,20190627,000000,7.68818,7.84145,7.68081,7.76243,108408.46368913,0
+JRS.US,D,20190628,000000,7.80815,7.87474,7.7934,7.87474,49562.320450892,0
+JRS.US,D,20190701,000000,7.87474,7.93202,7.8309,7.86103,77487.759225448,0
+JRS.US,D,20190702,000000,7.82362,8.01727,7.82362,7.98052,191479.38100656,0
+JRS.US,D,20190703,000000,7.92782,8.04237,7.91971,7.93631,68745.314094867,0
+JRS.US,D,20190705,000000,7.9059,7.98808,7.87474,7.97306,43873.03089749,0
+JRS.US,D,20190708,000000,7.97306,8.04237,7.97306,8.02568,102480.11033878,0
+JRS.US,D,20190709,000000,8.04237,8.04237,7.97306,8.00403,98661.521797381,0
+JRS.US,D,20190710,000000,8.00972,8.06327,7.98808,8.05486,130018.54449137,0
+JRS.US,D,20190711,000000,8.06327,8.06327,8.02568,8.04489,65923.718069891,0
+JRS.US,D,20190712,000000,8.06327,8.07829,8.02568,8.04237,54065.939334224,0
+JRS.US,D,20190715,000000,8.04237,8.08565,8.04237,8.06327,71414.68115497,0
+JRS.US,D,20190716,000000,8.06327,8.08565,8.01727,8.07829,53862.252691083,0
+JRS.US,D,20190717,000000,8.10077,8.11009,8.06233,8.09246,123608.84744224,0
+JRS.US,D,20190718,000000,8.07829,8.09246,8.02568,8.06327,48029.31045252,0
+JRS.US,D,20190719,000000,8.06327,8.06327,7.97306,7.99648,61643.082459048,0
+JRS.US,D,20190722,000000,8.00972,8.02568,7.95049,8.00972,71064.125721777,0
+JRS.US,D,20190723,000000,8.02568,8.06327,8.01727,8.04648,63931.877106969,0
+JRS.US,D,20190724,000000,8.06327,8.09246,8.02568,8.05486,34691.051431711,0
+JRS.US,D,20190725,000000,8.07166,8.07166,7.98052,7.99648,64285.648645055,0
+JRS.US,D,20190726,000000,8.01727,8.04648,7.95888,7.99648,70252.595254107,0
+JRS.US,D,20190729,000000,7.96542,8.05486,7.96542,8.05486,54331.804005271,0
+JRS.US,D,20190730,000000,8.01727,8.10077,7.98808,8.10077,89949.093645788,0
+JRS.US,D,20190731,000000,8.07829,8.1237,8.01727,8.05486,60819.759606776,0
+JRS.US,D,20190801,000000,8.11512,8.11512,8.02568,8.05486,75766.07107343,0
+JRS.US,D,20190802,000000,8.05486,8.07166,8.01727,8.03406,44509.819666045,0
+JRS.US,D,20190805,000000,8.01727,8.01727,7.77391,7.81048,73912.522620851,0
+JRS.US,D,20190806,000000,7.86103,7.88324,7.80478,7.86103,64310.305449225,0
+JRS.US,D,20190807,000000,7.85376,7.91401,7.77885,7.89032,110773.37281949,0
+JRS.US,D,20190808,000000,7.89863,8.01727,7.89863,8.01727,43922.344505829,0
+JRS.US,D,20190809,000000,7.97306,8.04648,7.96542,8.00972,86117.640684821,0
+JRS.US,D,20190812,000000,8.02568,8.02568,7.91971,7.92782,38026.152204394,0
+JRS.US,D,20190813,000000,7.91971,7.98808,7.89591,7.96542,48341.272627013,0
+JRS.US,D,20190814,000000,7.94293,7.94872,7.79984,7.82362,63203.965366484,0
+JRS.US,D,20190815,000000,7.89863,7.89863,7.84555,7.88324,39112.123622823,0
+JRS.US,D,20190816,000000,7.88324,7.95888,7.88324,7.93631,99287.590216296,0
+JRS.US,D,20190819,000000,7.94293,8.02568,7.93631,8.00972,38445.317875279,0
+JRS.US,D,20190820,000000,8.02568,8.02568,7.97306,7.97306,37406.515995262,0
+JRS.US,D,20190821,000000,7.97306,8.04237,7.93631,7.98808,45909.897328895,0
+JRS.US,D,20190822,000000,7.98808,8.02568,7.95888,8.00403,15473.752668892,0
+JRS.US,D,20190823,000000,8.00403,8.04237,7.87474,7.92782,45786.613308046,0
+JRS.US,D,20190826,000000,7.97306,7.97306,7.84555,7.91401,48686.467885388,0
+JRS.US,D,20190827,000000,7.89032,7.94293,7.87474,7.87474,70381.239449774,0
+JRS.US,D,20190828,000000,7.87474,7.91971,7.87474,7.89863,28781.99471071,0
+JRS.US,D,20190829,000000,7.96542,8.05486,7.95049,8.05486,80900.046515534,0
+JRS.US,D,20190830,000000,8.06327,8.06327,8.01559,8.03314,35180.971410212,0
+JRS.US,D,20190903,000000,7.98808,8.11512,7.98808,8.09246,73391.513628398,0
+JRS.US,D,20190904,000000,8.13817,8.19898,8.10077,8.18603,71188.481777589,0
+JRS.US,D,20190905,000000,8.25085,8.25085,8.17492,8.2433,201828.80654802,0
+JRS.US,D,20190906,000000,8.2433,8.25085,8.1904,8.23648,108663.60801054,0
+JRS.US,D,20190909,000000,8.1613,8.20655,8.1613,8.18258,62676.524164246,0
+JRS.US,D,20190910,000000,8.19898,8.19898,8.1237,8.13817,91851.955706707,0
+JRS.US,D,20190911,000000,8.19898,8.21335,8.13145,8.15281,81250.601948727,0
+JRS.US,D,20190912,000000,8.14507,8.221,8.14171,8.17576,90118.475170085,0
+JRS.US,D,20190913,000000,8.15281,8.20655,8.07745,8.1142,62798.73615013,0
+JRS.US,D,20190916,000000,8.1142,8.1613,8.07745,8.13817,91699.726741832,0
+JRS.US,D,20190917,000000,8.13051,8.17576,8.13051,8.14507,37168.524233277,0
+JRS.US,D,20190918,000000,8.18349,8.19106,8.13817,8.13817,39978.327873652,0
+JRS.US,D,20190919,000000,8.17576,8.19973,8.13817,8.17576,96232.29056919,0
+JRS.US,D,20190920,000000,8.18349,8.26046,8.18349,8.20655,61348.272843977,0
+JRS.US,D,20190923,000000,8.16904,8.26046,8.16475,8.22958,97600.207183123,0
+JRS.US,D,20190924,000000,8.26046,8.28295,8.17576,8.19973,56873.59890467,0
+JRS.US,D,20190925,000000,8.20655,8.22958,8.17576,8.221,55453.152577508,0
+JRS.US,D,20190926,000000,8.24422,8.27566,8.19106,8.27566,91325.586539433,0
+JRS.US,D,20190927,000000,8.28295,8.32827,8.26046,8.32827,117506.82442773,0
+JRS.US,D,20190930,000000,8.32827,8.38928,8.30561,8.38928,51952.958420383,0
+JRS.US,D,20191001,000000,8.41185,8.41185,8.23816,8.25263,93734.449103309,0
+JRS.US,D,20191002,000000,8.28295,8.30561,8.19973,8.22958,100674.80345958,0
+JRS.US,D,20191003,000000,8.25263,8.30915,8.20318,8.29861,40772.705781899,0
+JRS.US,D,20191004,000000,8.31353,8.31353,8.26046,8.28295,54213.880159241,0
+JRS.US,D,20191007,000000,8.25263,8.30561,8.16904,8.17576,89996.263184201,0
+JRS.US,D,20191008,000000,8.14507,8.21428,8.13817,8.19106,50604.3384358,0
+JRS.US,D,20191009,000000,8.20655,8.28295,8.18947,8.221,71158.4647986,0
+JRS.US,D,20191010,000000,8.21428,8.27566,8.19106,8.19973,46106.079727287,0
+JRS.US,D,20191011,000000,8.23816,8.29861,8.19106,8.26792,121844.27789166,0
+JRS.US,D,20191014,000000,8.28295,8.28295,8.22958,8.24422,46325.846894887,0
+JRS.US,D,20191015,000000,8.25263,8.28295,8.20655,8.20655,72857.640216377,0
+JRS.US,D,20191016,000000,8.20655,8.23816,8.19106,8.22958,54236.392893484,0
+JRS.US,D,20191017,000000,8.25263,8.28295,8.23816,8.27566,63841.826170002,0
+JRS.US,D,20191018,000000,8.27566,8.36661,8.24422,8.35187,139751.5499286,0
+JRS.US,D,20191021,000000,8.37445,8.41185,8.35187,8.41185,101515.27887128,0
+JRS.US,D,20191022,000000,8.41185,8.41185,8.37445,8.39805,74935.243976409,0
+JRS.US,D,20191023,000000,8.41185,8.42827,8.34488,8.35187,50326.681380151,0
+JRS.US,D,20191024,000000,8.38928,8.40504,8.25263,8.31353,81921.695836127,0
+JRS.US,D,20191025,000000,8.30561,8.32118,8.14507,8.19106,372581.46356259,0
+JRS.US,D,20191028,000000,8.18349,8.20402,8.10831,8.1142,118929.41482483,0
+JRS.US,D,20191029,000000,8.13817,8.19973,8.13817,8.18349,61540.167102515,0
+JRS.US,D,20191030,000000,8.18349,8.20655,8.10831,8.20655,99627.425299852,0
+JRS.US,D,20191031,000000,8.24422,8.25263,8.20655,8.24422,119505.09760042,0
+JRS.US,D,20191101,000000,8.29077,8.29077,8.19973,8.221,107462.92885098,0
+JRS.US,D,20191104,000000,8.26046,8.26046,8.19106,8.19973,69759.459170715,0
+JRS.US,D,20191105,000000,8.21428,8.21428,8.13051,8.15281,94697.13650089,0
+JRS.US,D,20191106,000000,8.1613,8.20318,8.13817,8.15281,53518.129467673,0
+JRS.US,D,20191107,000000,8.13051,8.1571,8.05319,8.0615,119014.10558697,0
+JRS.US,D,20191108,000000,8.05319,8.10831,8.04489,8.07745,74177.315256934,0
+JRS.US,D,20191111,000000,8.09153,8.12286,8.09153,8.1142,51519.856294968,0
+JRS.US,D,20191112,000000,8.1142,8.15281,8.07745,8.10831,49562.320450892,0
+JRS.US,D,20191113,000000,8.09153,8.13051,8.09153,8.1142,57976.72288252,0
+JRS.US,D,20191114,000000,8.12286,8.15281,8.10002,8.15281,53365.9005028,0
+JRS.US,D,20191115,000000,8.15281,8.19973,8.14507,8.18349,40268.849348868,0
+JRS.US,D,20191118,000000,8.17576,8.221,8.16904,8.20655,60922.67496331,0
+JRS.US,D,20191119,000000,8.27566,8.27566,8.16904,8.18349,74287.734858215,0
+JRS.US,D,20191120,000000,8.20655,8.221,8.17576,8.19973,58485.939490371,0
+JRS.US,D,20191121,000000,8.18349,8.18349,8.12286,8.14507,39381.204398761,0
+JRS.US,D,20191122,000000,8.16904,8.17576,8.1142,8.12286,62161.947381575,0
+JRS.US,D,20191125,000000,8.13817,8.14507,8.09414,8.10002,64167.724799026,0
+JRS.US,D,20191126,000000,8.10002,8.19973,8.10002,8.17576,44886.103938373,0
+JRS.US,D,20191127,000000,8.18349,8.21428,8.10831,8.19106,83178.120813815,0
+JRS.US,D,20191129,000000,8.1613,8.19106,8.14507,8.14507,33354.223831731,0
+JRS.US,D,20191202,000000,8.1613,8.16904,8.1142,8.15281,117047.99346318,0
+JRS.US,D,20191203,000000,8.13051,8.221,8.1142,8.221,96043.612415544,0
+JRS.US,D,20191204,000000,8.221,8.24422,8.20655,8.23816,238350.89369807,0
+JRS.US,D,20191205,000000,8.24422,8.24422,8.16904,8.20655,40444.663082947,0
+JRS.US,D,20191206,000000,8.21428,8.21428,8.17576,8.17576,80480.880844649,0
+JRS.US,D,20191209,000000,8.19106,8.19973,8.15281,8.18349,87330.112228989,0
+JRS.US,D,20191210,000000,8.16904,8.17576,8.10002,8.13051,67953.080256547,0
+JRS.US,D,20191211,000000,8.13051,8.16904,8.1142,8.15281,161101.12623461,0
+JRS.US,D,20191212,000000,8.1766,8.23909,8.09069,8.12977,118242.24041296,0
+JRS.US,D,20191213,000000,8.10739,8.10739,7.94293,7.95888,154174.70833286,0
+JRS.US,D,20191216,000000,7.9822,8.01317,7.94293,8.01317,128349.38605259,0
+JRS.US,D,20191217,000000,7.98976,8.09918,7.98976,8.02063,229009.18102267,0
+JRS.US,D,20191218,000000,8.05151,8.09069,8.00637,8.08248,143030.90488315,0
+JRS.US,D,20191219,000000,8.08248,8.11336,8.0683,8.09069,76965.678198031,0
+JRS.US,D,20191220,000000,8.09918,8.20048,8.09414,8.18433,71027.676533005,0
+JRS.US,D,20191223,000000,8.1613,8.24069,8.1613,8.20739,68519.114717485,0
+JRS.US,D,20191224,000000,8.23909,8.26213,8.23909,8.24506,41711.808410274,0
+JRS.US,D,20191226,000000,8.24572,8.26213,8.1613,8.192,39017.784546,0
+JRS.US,D,20191227,000000,8.23127,8.28555,8.1766,8.27744,107578.70862707,0
+JRS.US,D,20191230,000000,8.27063,8.30915,8.16904,8.192,150348.61554671,0
+JRS.US,D,20191231,000000,8.23909,8.27063,8.20318,8.2544,70912.968791867,0
+JRS.US,D,20200102,000000,8.31597,8.37016,8.21522,8.27063,209909.80610588,0
+JRS.US,D,20200103,000000,8.2544,8.31597,8.20739,8.31597,80111.028782104,0
+JRS.US,D,20200106,000000,8.31597,8.33163,8.2544,8.32492,88567.240577325,0
+JRS.US,D,20200107,000000,8.30915,8.31597,8.22277,8.26213,57707.642106582,0
+JRS.US,D,20200108,000000,8.27063,8.30122,8.21522,8.30122,127144.41875317,0
+JRS.US,D,20200109,000000,8.30915,8.30915,8.21522,8.23909,140896.48327004,0
+JRS.US,D,20200110,000000,8.28555,8.31597,8.221,8.31597,113664.65111713,0
+JRS.US,D,20200113,000000,8.31597,8.37883,8.27744,8.37883,141778.76804533,0
+JRS.US,D,20200114,000000,8.38667,8.39451,8.33163,8.37883,72951.9792932,0
+JRS.US,D,20200115,000000,8.37883,8.39451,8.3474,8.36306,56922.91251301,0
+JRS.US,D,20200116,000000,8.38667,8.41027,8.37883,8.41027,111658.87369966,0
+JRS.US,D,20200117,000000,8.41708,8.4487,8.39376,8.43275,74897.722752673,0
+JRS.US,D,20200121,000000,8.41708,8.4708,8.38667,8.45662,73327.191530564,0
+JRS.US,D,20200122,000000,8.45662,8.46466,8.4014,8.42566,69184.848430065,0
+JRS.US,D,20200123,000000,8.41708,8.44068,8.41708,8.44068,89409.860058948,0
+JRS.US,D,20200124,000000,8.45662,8.4708,8.44068,8.45662,58284.39691716,0
+JRS.US,D,20200127,000000,8.39451,8.43714,8.39451,8.42566,53836.52385195,0
+JRS.US,D,20200128,000000,8.41027,8.46466,8.41027,8.44068,58893.312776652,0
+JRS.US,D,20200129,000000,8.44068,8.46466,8.41027,8.42566,67339.876257198,0
+JRS.US,D,20200130,000000,8.43275,8.4487,8.41027,8.44068,73067.7590693,0
+JRS.US,D,20200131,000000,8.42566,8.4487,8.39451,8.4014,109322.90951335,0
+JRS.US,D,20200203,000000,8.38667,8.43275,8.38667,8.41708,68990.8101016,0
+JRS.US,D,20200204,000000,8.44068,8.4708,8.40065,8.4708,48797.959521634,0
+JRS.US,D,20200205,000000,8.45662,8.4708,8.4487,8.45662,36715.053443549,0
+JRS.US,D,20200206,000000,8.4487,8.4708,8.41708,8.45662,97513.372351046,0
+JRS.US,D,20200207,000000,8.44068,8.45485,8.42566,8.4487,63455.893583,0
+JRS.US,D,20200210,000000,8.45662,8.49572,8.4487,8.48759,96724.354617619,0
+JRS.US,D,20200211,000000,8.51073,8.58032,8.5028,8.51073,244919.25192186,0
+JRS.US,D,20200212,000000,8.52659,8.55765,8.50187,8.54086,199002.9223832,0
+JRS.US,D,20200213,000000,8.5028,8.54888,8.50187,8.54086,117306.35388948,0
+JRS.US,D,20200214,000000,8.55765,8.61996,8.5417,8.61996,68054.923578118,0
+JRS.US,D,20200218,000000,8.62714,8.63172,8.57491,8.61996,70767.172036778,0
+JRS.US,D,20200219,000000,8.64338,8.64338,8.51875,8.54888,147137.87082985,0
+JRS.US,D,20200220,000000,8.5347,8.61268,8.53022,8.59562,89019.639332089,0
+JRS.US,D,20200221,000000,8.58032,8.62714,8.58032,8.58749,48571.760144251,0
+JRS.US,D,20200224,000000,8.45662,8.54086,8.43275,8.45662,132806.90743247,0
+JRS.US,D,20200225,000000,8.4708,8.5028,8.15281,8.192,197004.64921048,0
+JRS.US,D,20200226,000000,8.1766,8.27063,8.12193,8.12977,132648.24625781,0
+JRS.US,D,20200227,000000,8.08658,8.08658,7.69434,7.71038,425601.09677206,0
+JRS.US,D,20200228,000000,7.26721,7.43417,7.07281,7.23595,720183.44043142,0
+JRS.US,D,20200302,000000,7.27505,7.72624,7.27505,7.71831,318831.77454271,0
+JRS.US,D,20200303,000000,7.75749,7.94377,7.71831,7.77223,153708.37312356,0
+JRS.US,D,20200304,000000,7.86514,8.02903,7.86514,8.02903,121541.96403184,0
+JRS.US,D,20200305,000000,7.84237,7.93631,7.72922,7.76412,253396.90441636,0
+JRS.US,D,20200306,000000,7.6324,7.67932,7.43045,7.58548,198835.68492883,0
+JRS.US,D,20200309,000000,7.1895,7.22532,6.96405,7.05714,246661.3087382,0
+JRS.US,D,20200310,000000,7.20499,7.28065,6.99512,7.21265,212509.49089333,0
+JRS.US,D,20200311,000000,7.11161,7.17365,6.73084,6.74642,318039.5407044,0
+JRS.US,D,20200312,000000,6.15838,6.28431,5.81678,5.88032,430059.69018689,0
+JRS.US,D,20200313,000000,6.07098,6.31733,5.88032,6.29355,258674.53254362,0
+JRS.US,D,20200316,000000,5.4432,6.07098,5.3877,5.43527,395281.80392311,0
+JRS.US,D,20200317,000000,5.39554,5.49889,4.91887,5.29218,270931.10828587,0
+JRS.US,D,20200318,000000,4.91887,5.02204,3.97309,4.10835,407899.65544818,0
+JRS.US,D,20200319,000000,3.90958,4.76775,3.57573,4.21945,362797.0004471,0
+JRS.US,D,20200320,000000,4.25919,4.64874,4.23549,4.291,242475.01220418,0
+JRS.US,D,20200323,000000,4.17197,4.21161,3.74792,3.90958,322443.46033609,0
+JRS.US,D,20200324,000000,4.06843,4.68847,3.96404,4.3785,397823.59882252,0
+JRS.US,D,20200325,000000,4.51348,5.40356,4.48166,4.9823,217406.54660841,0
+JRS.US,D,20200326,000000,5.09359,5.56231,4.95059,5.45906,154813.64117135,0
+JRS.US,D,20200327,000000,5.33191,5.59021,5.2238,5.49096,95649.103548831,0
+JRS.US,D,20200330,000000,5.40356,5.55047,5.17306,5.33191,268970.3563369,0
+JRS.US,D,20200331,000000,5.32408,5.56231,5.28425,5.39554,279652.11271717,0
+JRS.US,D,20200401,000000,5.29218,5.31242,4.83136,4.93473,326680.14251341,0
+JRS.US,D,20200402,000000,4.93473,5.14126,4.88706,5.02204,194698.70200315,0
+JRS.US,D,20200403,000000,4.8711,5.07772,4.75973,4.83911,150014.14063798,0
+JRS.US,D,20200406,000000,4.91085,5.25244,4.91085,5.18891,236117.84486827,0
+JRS.US,D,20200407,000000,5.42734,5.55458,5.23667,5.23667,216057.92662383,0
+JRS.US,D,20200408,000000,5.3877,5.70541,5.27632,5.57042,145405.46232819,0
+JRS.US,D,20200409,000000,5.7611,6.14252,5.68956,6.04719,153407.13129871,0
+JRS.US,D,20200413,000000,5.89616,6.02321,5.49096,5.49096,162391.85633113,0
+JRS.US,D,20200414,000000,5.70541,5.97565,5.70541,5.96781,155902.82869467,0
+JRS.US,D,20200415,000000,5.85642,5.86446,5.59422,5.69747,92086.7313638,0
+JRS.US,D,20200416,000000,5.6736,5.69888,5.57052,5.66576,210558.38725903,0
+JRS.US,D,20200417,000000,5.81678,5.9597,5.74515,5.88032,323289.29592261,0
+JRS.US,D,20200420,000000,5.79271,5.83255,5.6418,5.6418,138499.41309076,0
+JRS.US,D,20200421,000000,5.54637,5.59422,5.48294,5.56231,221529.59307956,0
+JRS.US,D,20200422,000000,5.65774,5.74506,5.6181,5.6181,116898.9806032,0
+JRS.US,D,20200423,000000,5.58629,5.66576,5.54637,5.57817,144906.96606998,0
+JRS.US,D,20200424,000000,5.54637,5.62743,5.39554,5.48294,151359.54451767,0
+JRS.US,D,20200427,000000,5.62602,5.63396,5.49889,5.57817,316525.82733538,0
+JRS.US,D,20200428,000000,5.65774,5.72136,5.60215,5.61008,145865.36532771,0
+JRS.US,D,20200429,000000,5.72136,5.83255,5.67752,5.76903,208457.1987298,0
+JRS.US,D,20200430,000000,5.73731,5.75317,5.6459,5.75317,145645.5981601,0
+JRS.US,D,20200501,000000,5.64991,5.64991,5.50672,5.52258,169988.29608532,0
+JRS.US,D,20200504,000000,5.51475,5.56231,5.40356,5.56231,169311.8420231,0
+JRS.US,D,20200505,000000,5.63396,5.68162,5.58629,5.63396,144869.44484624,0
+JRS.US,D,20200506,000000,5.66576,5.68956,5.58629,5.61008,109911.45670851,0
+JRS.US,D,20200507,000000,5.6418,5.73731,5.63788,5.6736,127086.52886511,0
+JRS.US,D,20200508,000000,5.7611,5.80858,5.72136,5.7611,129320.64972988,0
+JRS.US,D,20200511,000000,5.74515,5.76903,5.69747,5.70541,103032.20834519,0
+JRS.US,D,20200512,000000,5.75317,5.75317,5.53061,5.53854,124732.3400844,0
+JRS.US,D,20200513,000000,5.52595,5.53854,5.3002,5.34777,207791.46501722,0
+JRS.US,D,20200514,000000,5.24461,5.33994,5.10944,5.28425,160705.54533293,0
+JRS.US,D,20200515,000000,5.28425,5.28425,5.20496,5.2683,126402.57055815,0
+JRS.US,D,20200518,000000,5.36382,5.58704,5.36382,5.54637,213984.61100365,0
+JRS.US,D,20200519,000000,5.56231,5.61008,5.53061,5.57817,125320.88727957,0
+JRS.US,D,20200520,000000,5.57817,5.65774,5.49096,5.51475,228576.07889726,0
+JRS.US,D,20200521,000000,5.51475,5.64991,5.51475,5.53854,146220.20890075,0
+JRS.US,D,20200522,000000,5.57042,5.6418,5.53854,5.6418,94981.225766322,0
+JRS.US,D,20200526,000000,5.74515,5.89616,5.74515,5.84841,111900.08156654,0
+JRS.US,D,20200527,000000,5.88032,5.98394,5.84841,5.89616,149889.78458217,0
+JRS.US,D,20200528,000000,5.9915,5.99943,5.93199,5.99943,105128.03669962,0
+JRS.US,D,20200529,000000,5.97565,6.05913,5.92789,6.01529,91270.912756274,0
+JRS.US,D,20200601,000000,6.03907,6.21407,6.00745,6.19812,67162.990488156,0
+JRS.US,D,20200602,000000,6.28552,6.28552,6.10288,6.11072,165140.55397857,0
+JRS.US,D,20200603,000000,6.17424,6.38254,6.17424,6.34914,170676.54253213,0
+JRS.US,D,20200604,000000,6.34914,6.34914,6.25381,6.30137,92962.583929304,0
+JRS.US,D,20200605,000000,6.44438,6.65091,6.35697,6.57964,152071.3757337,0
+JRS.US,D,20200608,000000,6.59541,6.75444,6.59541,6.7384,143915.33372837,0
+JRS.US,D,20200609,000000,6.67488,6.71462,6.55567,6.60352,169883.23665885,0
+JRS.US,D,20200610,000000,6.61126,6.61938,6.40465,6.46836,155034.48037391,0
+JRS.US,D,20200611,000000,6.34914,6.41266,6.03124,6.07891,327806.85126046,0
+JRS.US,D,20200612,000000,6.31518,6.4456,6.09802,6.28263,113620.6976836,0
+JRS.US,D,20200615,000000,6.07079,6.30297,5.95662,6.24196,238011.05861452,0
+JRS.US,D,20200616,000000,6.47833,6.47833,6.19299,6.37228,234445.47032459,0
+JRS.US,D,20200617,000000,6.38859,6.41061,6.30707,6.33972,121498.01059831,0
+JRS.US,D,20200618,000000,6.31518,6.33972,6.25968,6.32339,86786.590502292,0
+JRS.US,D,20200619,000000,6.34793,6.36631,6.19299,6.24196,58639.24049021,0
+JRS.US,D,20200622,000000,6.2011,6.20437,6.09523,6.11967,73430.106887097,0
+JRS.US,D,20200623,000000,6.2011,6.21072,6.12797,6.18478,72657.169678129,0
+JRS.US,D,20200624,000000,6.11156,6.11156,5.83451,5.92405,228096.8792684,0
+JRS.US,D,20200625,000000,5.8916,5.99738,5.8916,5.98124,108819.05308031,0
+JRS.US,D,20200626,000000,5.99738,6.00568,5.93227,5.94029,92546.634363311,0
+JRS.US,D,20200629,000000,5.93227,6.05447,5.8916,6.00568,77269.064092813,0
+JRS.US,D,20200630,000000,5.98124,6.12797,5.98124,6.08702,55059.715745757,0
+JRS.US,D,20200701,000000,6.19299,6.26631,6.12526,6.26631,138041.65416118,0
+JRS.US,D,20200702,000000,6.32339,6.41303,6.25828,6.29084,187392.78372419,0
+JRS.US,D,20200706,000000,6.32339,6.35604,6.24196,6.27451,131605.15623794,0
+JRS.US,D,20200707,000000,6.19299,6.19299,6.11967,6.16044,114331.45686466,0
+JRS.US,D,20200708,000000,6.14402,6.14402,6.04626,6.09523,121823.90922735,0
+JRS.US,D,20200709,000000,6.05447,6.07891,5.94039,6.07079,70207.569785623,0
+JRS.US,D,20200710,000000,5.99738,6.06268,5.99738,6.05447,59713.419524034,0
+JRS.US,D,20200713,000000,6.07891,6.11967,5.98927,5.98927,133365.43764865,0
+JRS.US,D,20200714,000000,5.98927,6.05447,5.98124,6.022,90616.971428297,0
+JRS.US,D,20200715,000000,6.10344,6.12797,6.07079,6.11156,86164.810223231,0
+JRS.US,D,20200716,000000,6.05447,6.08702,5.9485,6.03814,165688.36384512,0
+JRS.US,D,20200717,000000,6.00568,6.11156,5.98927,6.10344,51113.555043652,0
+JRS.US,D,20200720,000000,6.10344,6.10344,5.98927,6.0137,165077.3039157,0
+JRS.US,D,20200721,000000,6.022,6.07079,5.99738,5.99738,100302.80732711,0
+JRS.US,D,20200722,000000,5.99738,6.11967,5.99738,6.11967,123200.40212099,0
+JRS.US,D,20200723,000000,6.13591,6.13591,6.03002,6.07079,70208.641820586,0
+JRS.US,D,20200724,000000,6.07891,6.08702,6.0137,6.03002,66972.168264582,0
+JRS.US,D,20200727,000000,6.00568,6.08702,5.9485,6.07079,131649.10967147,0
+JRS.US,D,20200728,000000,5.98927,6.26631,5.98927,6.23366,103731.17514165,0
+JRS.US,D,20200729,000000,6.25828,6.32339,6.23366,6.31518,56115.670185195,0
+JRS.US,D,20200730,000000,6.31518,6.31518,6.19299,6.29895,51982.975399372,0
+JRS.US,D,20200731,000000,6.27451,6.31518,6.20922,6.29084,75625.634493159,0
+JRS.US,D,20200803,000000,6.29895,6.29895,6.21752,6.23366,89303.728597523,0
+JRS.US,D,20200804,000000,6.22564,6.38039,6.21752,6.37228,368300.82795176,0
+JRS.US,D,20200805,000000,6.46201,6.46201,6.38039,6.42926,250485.25745442,0
+JRS.US,D,20200806,000000,6.45371,6.45371,6.36417,6.41303,200737.47495476,0
+JRS.US,D,20200807,000000,6.42926,6.48626,6.41303,6.42106,118697.85527262,0
+JRS.US,D,20200810,000000,6.47833,6.576,6.43747,6.55968,197103.27642717,0
+JRS.US,D,20200811,000000,6.67367,6.67367,6.46994,6.50268,208801.32195321,0
+JRS.US,D,20200812,000000,6.51891,6.56779,6.47833,6.49457,131808.84288108,0
+JRS.US,D,20200813,000000,6.51891,6.6412,6.29084,6.40482,425880.89789764,0
+JRS.US,D,20200814,000000,6.32339,6.4455,6.32339,6.36417,119215.64816018,0
+JRS.US,D,20200817,000000,6.34793,6.46201,6.34793,6.46201,73013.085286142,0
+JRS.US,D,20200818,000000,6.46994,6.48626,6.38859,6.40482,112162.7301327,0
+JRS.US,D,20200819,000000,6.43747,6.43747,6.36417,6.38039,98898.441524402,0
+JRS.US,D,20200820,000000,6.29895,6.42106,6.27451,6.40482,104029.20086161,0
+JRS.US,D,20200821,000000,6.40482,6.40482,6.33151,6.35604,99924.378984851,0
+JRS.US,D,20200824,000000,6.40482,6.40482,6.30707,6.38039,103262.69586242,0
+JRS.US,D,20200825,000000,6.39671,6.42106,6.33972,6.39671,80230.024663098,0
+JRS.US,D,20200826,000000,6.35604,6.38039,6.30707,6.32339,115995.25512864,0
+JRS.US,D,20200827,000000,6.29084,6.39671,6.29084,6.38039,116630.97186222,0
+JRS.US,D,20200828,000000,6.43747,6.60034,6.41303,6.60034,1075307.8866419,0
+JRS.US,D,20200831,000000,6.6412,6.65146,6.51089,6.55968,313397.62931073,0
+JRS.US,D,20200901,000000,6.52703,6.56779,6.48626,6.55968,252781.55634709,0
+JRS.US,D,20200902,000000,6.56779,6.66442,6.52703,6.65744,176727.10786837,0
+JRS.US,D,20200903,000000,6.66555,6.67367,6.46201,6.48626,200368.69492719,0
+JRS.US,D,20200904,000000,6.46201,6.52703,6.32339,6.46201,107485.44158522,0
+JRS.US,D,20200908,000000,6.48626,6.48626,6.33151,6.38039,210547.6669094,0
+JRS.US,D,20200909,000000,6.45371,6.52703,6.42926,6.46201,243402.32244795,0
+JRS.US,D,20200910,000000,6.51891,6.52703,6.40482,6.41303,206483.58236126,0
+JRS.US,D,20200911,000000,6.42926,6.42926,6.30707,6.38039,115984.534779,0
+JRS.US,D,20200914,000000,6.45548,6.54736,6.44727,6.53915,85502.292615544,0
+JRS.US,D,20200915,000000,6.59755,6.65613,6.57245,6.63085,131964.28795084,0
+JRS.US,D,20200916,000000,6.60575,6.65613,6.58085,6.60575,91226.959322754,0
+JRS.US,D,20200917,000000,6.56415,6.59708,6.44727,6.48906,126523.71050907,0
+JRS.US,D,20200918,000000,6.53915,6.53915,6.33869,6.43057,264020.77090858,0
+JRS.US,D,20200921,000000,6.34699,6.3512,6.17163,6.2636,149623.91991112,0
+JRS.US,D,20200922,000000,6.23011,6.31463,6.22181,6.25512,130033.55298087,0
+JRS.US,D,20200923,000000,6.25512,6.2636,6.05474,6.05474,131046.62602175,0
+JRS.US,D,20200924,000000,6.00457,6.14654,5.96278,6.08813,118376.24478345,0
+JRS.US,D,20200925,000000,6.02136,6.18002,6.02136,6.16323,166445.22052964,0
+JRS.US,D,20200928,000000,6.23842,6.38039,6.21342,6.35539,125428.09077596,0
+JRS.US,D,20200929,000000,6.29691,6.33869,6.23011,6.25512,164717.10016783,0
+JRS.US,D,20200930,000000,6.29691,6.34196,6.2386,6.30529,163099.39940731,0
+JRS.US,D,20201001,000000,6.40549,6.42208,6.2567,6.39718,272150.01203982,0
+JRS.US,D,20201002,000000,6.34699,6.52236,6.32209,6.49727,159167.17515973,0
+JRS.US,D,20201005,000000,6.54746,6.63085,6.48906,6.60575,143222.79914169,0
+JRS.US,D,20201006,000000,6.62255,6.68103,6.56415,6.58924,99707.827922144,0
+JRS.US,D,20201007,000000,6.62255,6.64763,6.55576,6.61434,106011.39350986,0
+JRS.US,D,20201008,000000,6.59755,6.72283,6.59755,6.68103,124840.61561575,0
+JRS.US,D,20201009,000000,6.72283,6.72283,6.66442,6.68103,74474.268941934,0
+JRS.US,D,20201012,000000,6.75621,6.75621,6.64763,6.71452,61599.129025529,0
+JRS.US,D,20201013,000000,6.65613,6.66442,6.51406,6.55576,109046.32449265,0
+JRS.US,D,20201014,000000,6.52236,6.53915,6.41387,6.44727,136862.4157009,0
+JRS.US,D,20201015,000000,6.34699,6.48057,6.34699,6.43057,75258.998535506,0
+JRS.US,D,20201016,000000,6.39718,6.43888,6.38039,6.39718,74701.54035428,0
+JRS.US,D,20201019,000000,6.36379,6.38878,6.2803,6.30529,146055.11551631,0
+JRS.US,D,20201020,000000,6.30529,6.37208,6.30529,6.37208,30548.708331213,0
+JRS.US,D,20201021,000000,6.37208,6.38878,6.3303,6.3303,96686.833393883,0
+JRS.US,D,20201022,000000,6.39718,6.43057,6.2928,6.42208,115483.89445085,0
+JRS.US,D,20201023,000000,6.44727,6.48057,6.44065,6.46397,76084.465457707,0
+JRS.US,D,20201026,000000,6.43888,6.43888,6.28869,6.34699,73094.559943398,0
+JRS.US,D,20201027,000000,6.32209,6.32936,6.251,6.25512,93789.122886468,0
+JRS.US,D,20201028,000000,6.18002,6.18833,6.01295,6.04635,170339.92355348,0
+JRS.US,D,20201029,000000,6.02136,6.12153,6.00457,6.09654,82048.195961867,0
+JRS.US,D,20201030,000000,6.04635,6.08813,6.02965,6.03806,98126.576350396,0
+JRS.US,D,20201102,000000,6.12153,6.24691,6.10484,6.17163,110613.63960987,0
+JRS.US,D,20201103,000000,6.18002,6.34699,6.18002,6.30529,120475.28924275,0
+JRS.US,D,20201104,000000,6.2719,6.39718,6.2636,6.33869,128911.13237366,0
+JRS.US,D,20201105,000000,6.34699,6.43057,6.34699,6.38039,146344.56495657,0
+JRS.US,D,20201106,000000,6.35539,6.43048,6.2719,6.32209,89256.559059112,0
+JRS.US,D,20201109,000000,6.55576,6.88979,6.50576,6.50576,277650.62343958,0
+JRS.US,D,20201110,000000,6.51406,6.69782,6.51406,6.68103,126186.01949545,0
+JRS.US,D,20201111,000000,6.74792,6.83979,6.66442,6.79801,164835.02401386,0
+JRS.US,D,20201112,000000,6.75621,6.75912,6.64763,6.71452,146750.86620788,0
+JRS.US,D,20201113,000000,6.72283,6.83131,6.72283,6.83131,109221.06619177,0
+JRS.US,D,20201116,000000,6.90649,6.99847,6.8731,6.98168,115235.18233923,0
+JRS.US,D,20201117,000000,6.94828,7.05676,6.89819,7.04016,102166.00409436,0
+JRS.US,D,20201118,000000,7.03177,7.09864,6.88989,6.88989,172649.0868657,0
+JRS.US,D,20201119,000000,6.823,6.93111,6.823,6.88148,90774.56056799,0
+JRS.US,D,20201120,000000,6.89819,6.97328,6.89819,6.93999,97065.261736138,0
+JRS.US,D,20201123,000000,6.94828,7.09035,6.94828,7.03177,136857.05552608,0
+JRS.US,D,20201124,000000,7.03177,7.18223,7.03177,7.13204,118258.32093741,0
+JRS.US,D,20201125,000000,7.10705,7.12375,7.01507,7.04016,105504.32097194,0
+JRS.US,D,20201127,000000,7.04847,7.07011,7.00668,7.02337,33314.558538067,0
+JRS.US,D,20201130,000000,7.00668,7.09035,7.00668,7.05676,134572.549018,0
+JRS.US,D,20201201,000000,7.04016,7.11525,7.03466,7.04016,117341.73104329,0
+JRS.US,D,20201202,000000,7.06525,7.14044,7.04016,7.06525,84825.838553324,0
+JRS.US,D,20201203,000000,7.05676,7.16553,7.04847,7.12375,88890.995136422,0
+JRS.US,D,20201204,000000,7.14044,7.28223,7.12375,7.25732,152249.3335377,0
+JRS.US,D,20201207,000000,7.23223,7.29286,7.13204,7.14884,128999.03924071,0
+JRS.US,D,20201208,000000,7.11525,7.29902,7.11525,7.25732,144812.62699315,0
+JRS.US,D,20201209,000000,7.30742,7.3158,7.10705,7.17383,128922.92475826,0
+JRS.US,D,20201210,000000,7.17383,8.03406,7.04016,7.14884,87083.544187292,0
+JRS.US,D,20201211,000000,7.09864,7.15705,7.09035,7.13204,55484.24159146,0
+JRS.US,D,20201214,000000,7.17477,7.26012,7.08932,7.08932,130772.18507099,0
+JRS.US,D,20201215,000000,7.08932,7.18129,7.08932,7.13204,158768.37815317,0
+JRS.US,D,20201216,000000,7.19183,7.29426,7.14948,7.26012,179501.53435494,0
+JRS.US,D,20201217,000000,7.24305,7.3285,7.2174,7.24305,114906.06760532,0
+JRS.US,D,20201218,000000,7.23456,7.23474,7.0979,7.14921,103022.56003051,0
+JRS.US,D,20201221,000000,7.08084,7.08084,6.95266,7.05528,217233.94897922,0
+JRS.US,D,20201222,000000,7.00397,7.11497,7.00397,7.05528,123108.20711408,0
+JRS.US,D,20201223,000000,6.98681,7.15769,6.98681,7.02104,164620.61702108,0
+JRS.US,D,20201224,000000,7.02104,7.12355,6.99539,7.0979,117963.51132235,0
+JRS.US,D,20201228,000000,7.15769,7.15769,7.07216,7.12355,150295.01379853,0
+JRS.US,D,20201229,000000,7.11497,7.17477,7.05528,7.08932,139819.08813132,0
+JRS.US,D,20201230,000000,7.08084,7.15769,7.08084,7.13204,99046.38234942,0
+JRS.US,D,20201231,000000,7.15769,7.23456,7.08084,7.20881,196969.27205668,0
+JRS.US,D,20210104,000000,7.26012,7.26012,6.96974,7.05528,306889.30504491,0
+JRS.US,D,20210105,000000,6.98681,7.03811,6.91852,6.98681,171890.08611127,0
+JRS.US,D,20210106,000000,6.92692,7.02953,6.92692,6.97822,116014.55175798,0
+JRS.US,D,20210107,000000,6.96115,6.99539,6.84157,6.87581,203113.10443477,0
+JRS.US,D,20210108,000000,6.87581,7.00397,6.87581,6.94408,104983.31197948,0
+JRS.US,D,20210111,000000,6.94408,7.06366,6.94408,6.96115,161230.84246523,0
+JRS.US,D,20210112,000000,6.96115,7.02104,6.91852,6.95266,139484.61322258,0
+JRS.US,D,20210113,000000,6.98681,7.0465,6.96115,7.01245,137428.45016183,0
+JRS.US,D,20210114,000000,7.08084,7.16637,7.06366,7.15769,126297.51113168,0
+JRS.US,D,20210115,000000,7.11497,7.14921,7.08513,7.13204,101681.44429068,0
+JRS.US,D,20210119,000000,7.2174,7.2174,7.12355,7.15769,111195.75459527,0
+JRS.US,D,20210120,000000,7.16637,7.3285,7.11497,7.27719,138703.0997339,0
+JRS.US,D,20210121,000000,7.29426,7.29426,7.17477,7.2174,93873.813648616,0
+JRS.US,D,20210122,000000,7.20042,7.30293,7.20042,7.29426,119972.50484469,0
+JRS.US,D,20210125,000000,7.29426,7.34557,7.25162,7.28586,166212.58894247,0
+JRS.US,D,20210126,000000,7.29426,7.39687,7.29426,7.37971,70730.722848004,0
+JRS.US,D,20210127,000000,7.31992,7.39687,7.23456,7.26012,174511.21159799,0
+JRS.US,D,20210128,000000,7.25162,7.37971,7.23456,7.30293,166840.8014313,0
+JRS.US,D,20210129,000000,7.28586,7.34557,7.2174,7.2687,174706.32196143,0
+JRS.US,D,20210201,000000,7.31992,7.4909,7.24305,7.48222,146363.86158591,0
+JRS.US,D,20210202,000000,7.48222,7.51645,7.40536,7.42252,112560.4551043,0
+JRS.US,D,20210203,000000,7.50787,7.50787,7.3285,7.44808,181438.7015347,0
+JRS.US,D,20210204,000000,7.43101,7.51645,7.43101,7.50787,99932.955264563,0
+JRS.US,D,20210205,000000,7.50787,7.54201,7.46515,7.49939,116866.81955428,0
+JRS.US,D,20210208,000000,7.4909,7.61887,7.4909,7.6019,150874.98471399,0
+JRS.US,D,20210209,000000,7.61029,7.68725,7.56618,7.66159,121925.75254892,0
+JRS.US,D,20210210,000000,7.68725,7.8837,7.68725,7.79826,118718.22393693,0
+JRS.US,D,20210211,000000,7.84937,7.84937,7.68725,7.72989,89448.453317649,0
+JRS.US,D,20210212,000000,7.73855,7.82399,7.67867,7.68725,53034.641698954,0
+JRS.US,D,20210216,000000,7.77269,7.85805,7.77269,7.80684,95532.251737765,0
+JRS.US,D,20210217,000000,7.77269,7.80684,7.65311,7.74704,147615.99842374,0
+JRS.US,D,20210218,000000,7.69583,7.78379,7.69023,7.78119,57114.806771548,0
+JRS.US,D,20210219,000000,7.75553,7.83249,7.75553,7.80684,79256.616915879,0
+JRS.US,D,20210222,000000,7.85805,7.85805,7.78977,7.84107,110971.69928781,0
+JRS.US,D,20210223,000000,7.75553,7.8837,7.73855,7.8837,103210.1661492,0
+JRS.US,D,20210224,000000,7.90077,7.97763,7.90077,7.97763,72802.966433218,0
+JRS.US,D,20210225,000000,7.95208,8.02035,7.78119,7.85805,114591.96136089,0
+JRS.US,D,20210226,000000,7.85805,7.90738,7.74704,7.78119,70204.353680732,0
+JRS.US,D,20210301,000000,7.82399,7.97632,7.82399,7.89219,72709.699391359,0
+JRS.US,D,20210302,000000,7.85805,7.92642,7.71393,7.75553,156563.20223243,0
+JRS.US,D,20210303,000000,7.76412,7.8031,7.65311,7.67009,101875.48261914,0
+JRS.US,D,20210304,000000,7.71281,7.74863,7.47373,7.58474,120992.01009535,0
+JRS.US,D,20210305,000000,7.69583,7.72989,7.53353,7.72989,120287.68312408,0
+JRS.US,D,20210308,000000,7.74704,7.87503,7.70413,7.76412,71891.736713905,0
+JRS.US,D,20210309,000000,7.84107,7.89638,7.78977,7.85805,76528.28793276,0
+JRS.US,D,20210310,000000,7.83249,7.96046,7.81532,7.9434,44192.497316731,0
+JRS.US,D,20210311,000000,7.9947,8.07166,7.9434,8.01177,92694.575188329,0
+JRS.US,D,20210312,000000,7.91597,8.06411,7.88099,8.04666,77401.996428337,0
+JRS.US,D,20210315,000000,8.14246,8.23854,8.06411,8.23854,109752.79553386,0
+JRS.US,D,20210316,000000,8.26466,8.27286,8.18611,8.22977,42490.105794062,0
+JRS.US,D,20210317,000000,8.19488,8.20794,8.07287,8.16877,87320.463914313,0
+JRS.US,D,20210318,000000,8.15132,8.17651,8.0293,8.0293,87466.260669403,0
+JRS.US,D,20210319,000000,8.05543,8.05543,8.00309,8.0293,40190.590796503,0
+JRS.US,D,20210322,000000,8.02055,8.10766,8.00309,8.09013,57361.374813244,0
+JRS.US,D,20210323,000000,8.11634,8.17744,8.08155,8.14246,84903.025070725,0
+JRS.US,D,20210324,000000,8.14246,8.19544,8.13388,8.14246,40238.832369879,0
+JRS.US,D,20210325,000000,8.15999,8.20365,8.00309,8.20365,79663.99020216,0
+JRS.US,D,20210326,000000,8.22977,8.2821,8.17744,8.27333,63541.656380111,0
+JRS.US,D,20210329,000000,8.29945,8.47351,8.25588,8.2821,111649.22538499,0
+JRS.US,D,20210330,000000,8.31689,8.36054,8.26466,8.29945,146196.62413154,0
+JRS.US,D,20210331,000000,8.34301,8.36054,8.29077,8.36054,144105.08391698,0
+JRS.US,D,20210401,000000,8.4389,8.4389,8.30112,8.38667,142503.46368092,0
+JRS.US,D,20210405,000000,8.41278,8.47351,8.26466,8.33443,218498.95023662,0
+JRS.US,D,20210406,000000,8.36922,8.50009,8.35187,8.4389,86526.086006066,0
+JRS.US,D,20210407,000000,8.51781,8.59562,8.50448,8.54347,189453.23492478,0
+JRS.US,D,20210408,000000,8.63078,8.69124,8.58665,8.62267,132881.94987994,0
+JRS.US,D,20210409,000000,8.675,8.70904,8.60467,8.61362,72875.864810763,0
+JRS.US,D,20210412,000000,8.68302,8.6999,8.56595,8.64785,121443.33681517,0
+JRS.US,D,20210413,000000,8.62267,8.71819,8.61362,8.71819,78249.97608478,0
+JRS.US,D,20210414,000000,8.74384,8.81343,8.54347,8.54347,150334.67909219,0
+JRS.US,D,20210415,000000,8.57043,8.76128,8.57043,8.6999,94752.882319011,0
+JRS.US,D,20210416,000000,8.71819,8.76128,8.71819,8.75214,51459.822336991,0
+JRS.US,D,20210419,000000,8.78777,8.80428,8.69124,8.77042,146311.33187268,0
+JRS.US,D,20210420,000000,8.73563,8.81799,8.66595,8.74384,129334.58618441,0
+JRS.US,D,20210421,000000,8.70904,8.94467,8.70904,8.92694,138208.89161555,0
+JRS.US,D,20210422,000000,8.93628,8.93628,8.81343,8.84915,66340.739670846,0
+JRS.US,D,20210423,000000,8.87471,8.92694,8.85746,8.91856,43435.64063222,0
+JRS.US,D,20210426,000000,8.89243,8.97918,8.87937,8.88404,81808.060129953,0
+JRS.US,D,20210427,000000,8.94467,9.0053,8.87471,8.91856,130975.87171413,0
+JRS.US,D,20210428,000000,8.89243,8.92694,8.84915,8.86538,76489.694674061,0
+JRS.US,D,20210429,000000,8.93628,9.08459,8.92694,9.07526,103145.84405137,0
+JRS.US,D,20210430,000000,9.07526,9.11817,9.04075,9.07526,62451.396821827,0
+JRS.US,D,20210503,000000,9.07526,9.13683,9.04075,9.06594,102058.80059797,0
+JRS.US,D,20210504,000000,9.03236,9.1275,8.96146,9.06594,100686.59584418,0
+JRS.US,D,20210505,000000,9.15362,9.15362,8.97918,9.0053,84788.317329588,0
+JRS.US,D,20210506,000000,9.05754,9.11445,8.97918,9.10138,159091.0606773,0
+JRS.US,D,20210507,000000,9.10977,9.23198,9.09299,9.16201,86550.742810235,0
+JRS.US,D,20210510,000000,9.2413,9.31966,9.16201,9.23198,192953.42908192,0
+JRS.US,D,20210511,000000,9.16201,9.27581,9.05754,9.2413,255301.91054721,0
+JRS.US,D,20210512,000000,9.23198,9.27581,8.76128,8.79607,322574.24860168,0
+JRS.US,D,20210513,000000,8.78777,9.22358,8.78777,8.90922,144713.99977648,0
+JRS.US,D,20210514,000000,8.98851,9.1275,8.98851,9.04075,113872.62590011,0
+JRS.US,D,20210517,000000,9.03236,9.2413,9.03236,9.2413,131996.44899977,0
+JRS.US,D,20210518,000000,9.2413,9.2413,9.19839,9.23198,82773.963632425,0
+JRS.US,D,20210519,000000,9.22358,9.2413,9.10977,9.2413,119193.13542593,0
+JRS.US,D,20210520,000000,9.2413,9.2413,9.21425,9.23198,195459.8468275,0
+JRS.US,D,20210521,000000,9.2413,9.2413,9.22358,9.22358,76085.537492671,0
+JRS.US,D,20210524,000000,9.2413,9.52861,9.22358,9.46704,129702.29417702,0
+JRS.US,D,20210525,000000,9.46704,9.50715,9.44186,9.45865,57259.531491674,0
+JRS.US,D,20210526,000000,9.45025,9.63304,9.45025,9.59014,155639.10809356,0
+JRS.US,D,20210527,000000,9.61531,9.63304,9.52861,9.53789,121163.53568958,0
+JRS.US,D,20210528,000000,9.32806,9.40734,9.23198,9.31966,838064.40506155,0
+JRS.US,D,20210601,000000,9.31966,9.40734,9.31966,9.36257,247529.65705896,0
+JRS.US,D,20210602,000000,9.38868,9.45865,9.38402,9.43346,163753.34073529,0
+JRS.US,D,20210603,000000,9.45865,9.59949,9.42413,9.53789,170809.47486766,0
+JRS.US,D,20210604,000000,9.50249,9.68529,9.50249,9.61531,194177.69301068,0
+JRS.US,D,20210607,000000,9.61531,9.78045,9.60606,9.75627,120719.71321452,0
+JRS.US,D,20210608,000000,9.76466,9.85135,9.73755,9.81683,90984.679420913,0
+JRS.US,D,20210609,000000,9.82522,9.91201,9.82522,9.85135,116008.1195482,0
+JRS.US,D,20210610,000000,9.90362,9.93815,9.8337,9.93815,113686.09181639,0
+JRS.US,D,20210611,000000,9.98193,10.0089,9.88587,9.96418,204217.30044758,0
+JRS.US,D,20210614,000000,9.96418,10.0351,9.885,9.90265,136128.07175062,0
+JRS.US,D,20210615,000000,9.92878,9.96418,9.7077,9.76095,139468.53269812,0
+JRS.US,D,20210616,000000,9.76095,9.814,9.7077,9.71609,98734.420174926,0
+JRS.US,D,20210617,000000,9.66289,9.74317,9.57432,9.61817,106956.92834802,0
+JRS.US,D,20210618,000000,9.60234,9.60234,9.49502,9.51181,98789.093958084,0
+JRS.US,D,20210621,000000,9.49502,9.68996,9.4773,9.65545,127015.77455749,0
+JRS.US,D,20210622,000000,9.68996,9.68996,9.60787,9.66289,69264.179017394,0
+JRS.US,D,20210623,000000,9.67128,9.71609,9.54914,9.54914,85043.461650996,0
+JRS.US,D,20210624,000000,9.60234,9.61817,9.53047,9.54914,97823.190455613,0
+JRS.US,D,20210625,000000,9.58366,9.61817,9.5398,9.58366,156993.08825295,0
+JRS.US,D,20210628,000000,9.58366,9.63686,9.55753,9.593,125078.60737773,0
+JRS.US,D,20210629,000000,9.68996,9.85886,9.66289,9.76095,155687.34966692,0
+JRS.US,D,20210630,000000,9.75247,9.8495,9.73573,9.83175,119024.82593661,0
+JRS.US,D,20210701,000000,9.91103,9.94741,9.814,9.90265,188081.030171,0
+JRS.US,D,20210702,000000,9.97355,10.0444,9.86725,10.0174,266501.45981505,0
+JRS.US,D,20210706,000000,10.0883,10.0883,9.89426,10.0706,153395.33891412,0
+JRS.US,D,20210707,000000,10.0977,10.133,9.93815,9.93815,106910.83084457,0
+JRS.US,D,20210708,000000,9.90265,10.0799,9.80561,10.0799,188518.42043628,0
+JRS.US,D,20210709,000000,10.107,10.133,10.0006,10.0706,102546.57650655,0
+JRS.US,D,20210712,000000,10.0799,10.3019,10.0799,10.2124,97631.296197075,0
+JRS.US,D,20210713,000000,10.2487,10.2655,10.1153,10.1685,104412.98937869,0
+JRS.US,D,20210714,000000,10.2487,10.2487,10.1591,10.1946,123274.37253349,0
+JRS.US,D,20210715,000000,10.2124,10.2217,10.107,10.1946,107396.46268321,0
+JRS.US,D,20210716,000000,10.204,10.2487,10.107,10.133,83383.951526883,0
+JRS.US,D,20210719,000000,10.107,10.107,9.68062,9.73383,234622.35609363,0
+JRS.US,D,20210720,000000,9.76095,10.0006,9.76095,9.9558,79843.020041131,0
+JRS.US,D,20210721,000000,10.0174,10.0528,9.90265,10.0006,60487.428767968,0
+JRS.US,D,20210722,000000,10.0089,10.0622,9.93815,10.0538,60711.484075422,0
+JRS.US,D,20210723,000000,10.0706,10.0977,10.0006,10.0351,59633.016901741,0
+JRS.US,D,20210726,000000,10.0538,10.1061,10.0174,10.0174,57107.3025268,0
+JRS.US,D,20210727,000000,10.0538,10.0538,9.93815,10.0006,44950.426036207,0
+JRS.US,D,20210728,000000,10.0444,10.0977,9.94839,10.0883,55280.554948319,0
+JRS.US,D,20210729,000000,10.1415,10.204,10.0174,10.0977,85060.614210418,0
+JRS.US,D,20210730,000000,10.107,10.2171,10.0706,10.0706,74572.896158613,0
+JRS.US,D,20210802,000000,10.1591,10.2124,10.0799,10.1415,58330.494420606,0
+JRS.US,D,20210803,000000,10.1415,10.1415,10.0277,10.0622,54018.769795813,0
+JRS.US,D,20210804,000000,10.1237,10.133,10.0267,10.0622,54501.185529567,0
+JRS.US,D,20210805,000000,10.0174,10.107,9.98291,10.107,49234.277751939,0
+JRS.US,D,20210806,000000,10.1237,10.1862,10.107,10.107,32703.498608646,0
+JRS.US,D,20210809,000000,10.107,10.2487,10.0622,10.2217,85683.466524442,0
+JRS.US,D,20210810,000000,10.1779,10.2217,10.0174,10.0799,64906.356889151,0
+JRS.US,D,20210811,000000,10.0883,10.2208,10.0799,10.1507,67722.59273931,0
+JRS.US,D,20210812,000000,10.1685,10.1685,10.0052,10.0799,107763.09864087,0
+JRS.US,D,20210813,000000,10.1153,10.133,10.0538,10.0622,61474.772969717,0
+JRS.US,D,20210816,000000,10.0174,10.092,10.0174,10.0622,74925.595661734,0
+JRS.US,D,20210817,000000,10.0622,10.0799,9.97355,10.0444,58136.456092142,0
+JRS.US,D,20210818,000000,10.0089,10.0977,9.94741,9.94741,54832.44433341,0
+JRS.US,D,20210819,000000,9.94741,10.0267,9.9204,9.9558,86767.293872942,0
+JRS.US,D,20210820,000000,9.93815,10.0174,9.93815,10.0006,53938.367173521,0
+JRS.US,D,20210823,000000,10.0351,10.0538,9.9204,9.93815,80607.380970389,0
+JRS.US,D,20210824,000000,9.9558,9.9558,9.90265,9.9558,59355.359846093,0
+JRS.US,D,20210825,000000,9.92878,10.0444,9.92878,10.0089,43595.373841841,0
+JRS.US,D,20210826,000000,9.98193,10.0089,9.93161,9.99129,43289.84387713,0
+JRS.US,D,20210827,000000,10.0174,10.0612,9.99129,10.0089,71174.545323058,0
+JRS.US,D,20210830,000000,10.0622,10.0883,10.0174,10.0706,103156.564401,0
+JRS.US,D,20210831,000000,10.0444,10.204,10.0444,10.1862,113060.02339748,0
+JRS.US,D,20210901,000000,10.2395,10.3551,10.2141,10.3551,85380.080629659,0
+JRS.US,D,20210902,000000,10.3187,10.3998,10.2841,10.3719,87502.709858175,0
+JRS.US,D,20210903,000000,10.3812,10.4092,10.328,10.3998,57064.421128244,0
+JRS.US,D,20210907,000000,10.3719,10.3719,10.2655,10.3719,155638.03605859,0
+JRS.US,D,20210908,000000,10.3467,10.4437,10.2841,10.425,63573.817429028,0
+JRS.US,D,20210909,000000,10.425,10.425,10.2841,10.2841,77512.416029619,0
+JRS.US,D,20210910,000000,10.2935,10.3719,10.204,10.204,65061.801958917,0
+JRS.US,D,20210913,000000,10.2124,10.2992,10.2124,10.2217,41454.520018939,0
+JRS.US,D,20210914,000000,10.2758,10.2851,10.1051,10.1591,122489.64293992,0
+JRS.US,D,20210915,000000,10.1312,10.1946,10.1135,10.1406,58375.519889091,0
+JRS.US,D,20210916,000000,10.1675,10.204,10.0771,10.1406,51266.856043489,0
+JRS.US,D,20210917,000000,10.1591,10.2124,9.95209,9.96886,112232.41240535,0
+JRS.US,D,20210920,000000,9.85223,9.91484,9.74413,9.85223,132405.96635597,0
+JRS.US,D,20210921,000000,9.87934,9.98759,9.87934,9.89709,32099.942923971,0
+JRS.US,D,20210922,000000,9.94273,10.0062,9.9241,9.98759,57346.366323749,0
+JRS.US,D,20210923,000000,10.0324,10.0594,9.90635,9.90635,61932.531899301,0
+JRS.US,D,20210924,000000,9.86071,9.94273,9.74413,9.78884,82280.827549033,0
+JRS.US,D,20210927,000000,9.76173,9.85223,9.61721,9.63591,101913.00384288,0
+JRS.US,D,20210928,000000,9.55476,9.60044,9.34764,9.4829,268558.69491076,0
+JRS.US,D,20210929,000000,9.52767,9.66289,9.50062,9.55476,162030.5805483,0
+JRS.US,D,20210930,000000,9.63591,9.64525,9.48383,9.5724,136968.54716231,0
+JRS.US,D,20211001,000000,9.67128,9.7077,9.56125,9.7077,107945.34458474,0
+JRS.US,D,20211004,000000,9.75334,9.7982,9.62657,9.6545,114104.18545232,0
+JRS.US,D,20211005,000000,9.68996,9.68996,9.5911,9.62657,73067.7590693,0
+JRS.US,D,20211006,000000,9.5911,9.67128,9.47357,9.64525,94394.82264107,0
+JRS.US,D,20211007,000000,9.74413,9.81595,9.69931,9.76173,120016.45827821,0
+JRS.US,D,20211008,000000,9.78884,9.81595,9.71705,9.71705,73867.497152368,0
+JRS.US,D,20211011,000000,9.74413,9.84297,9.69931,9.76173,131390.74924515,0
+JRS.US,D,20211012,000000,9.81595,9.9596,9.81595,9.89709,59343.567461489,0
+JRS.US,D,20211013,000000,9.9241,10.0417,9.89709,9.98759,61208.90829867,0
+JRS.US,D,20211014,000000,10.0957,10.1853,10.0957,10.1499,137410.22556745,0
+JRS.US,D,20211015,000000,10.1946,10.2758,10.0594,10.1499,56746.026743967,0
+JRS.US,D,20211018,000000,10.1499,10.2758,10.1499,10.2124,50798.376764266,0
+JRS.US,D,20211019,000000,10.2851,10.2851,10.204,10.2664,99544.878607632,0
+JRS.US,D,20211020,000000,10.3206,10.4026,10.3113,10.384,91953.799028277,0
+JRS.US,D,20211021,000000,10.4288,10.438,10.3663,10.4026,61602.345130421,0
+JRS.US,D,20211022,000000,10.4288,10.4455,10.3569,10.3934,31355.950659027,0
+JRS.US,D,20211025,000000,10.4194,10.4568,10.3812,10.4288,97707.410679513,0
+JRS.US,D,20211026,000000,10.4922,10.4922,10.3784,10.438,145527.67431407,0
+JRS.US,D,20211027,000000,10.4735,10.4735,10.3299,10.3569,68752.818339615,0
+JRS.US,D,20211028,000000,10.3485,10.4651,10.3485,10.438,56726.730114617,0
+JRS.US,D,20211029,000000,10.4568,10.5277,10.3569,10.3934,75304.024003991,0
+JRS.US,D,20211101,000000,10.4194,10.4325,10.3392,10.4101,92593.803901723,0
+JRS.US,D,20211102,000000,10.4568,10.537,10.4194,10.5109,61758.862235151,0
+JRS.US,D,20211103,000000,10.537,10.591,10.5109,10.591,74805.527745779,0
+JRS.US,D,20211104,000000,10.6182,10.6182,10.5193,10.5277,102279.63980053,0
+JRS.US,D,20211105,000000,10.6182,10.6815,10.591,10.6452,159353.70924346,0
+JRS.US,D,20211108,000000,10.6452,10.7711,10.591,10.7356,164348.32014025,0
+JRS.US,D,20211109,000000,10.7711,10.7804,10.6909,10.7804,74905.22699742,0
+JRS.US,D,20211110,000000,10.7711,10.9073,10.6182,10.6368,164168.21826632,0
+JRS.US,D,20211111,000000,10.6909,10.7449,10.6591,10.7087,52869.548314515,0
+JRS.US,D,20211112,000000,10.7264,10.7898,10.6321,10.6815,39419.797657461,0
+JRS.US,D,20211115,000000,10.7264,10.8159,10.6732,10.717,65672.861888338,0
+JRS.US,D,20211116,000000,10.7898,10.8532,10.717,10.7543,76640.85160397,0
+JRS.US,D,20211117,000000,10.6993,10.7617,10.5193,10.7087,122527.16416366,0
+JRS.US,D,20211118,000000,10.6098,10.7449,10.6078,10.7087,96745.795316896,0
+JRS.US,D,20211119,000000,10.7356,10.7356,10.6098,10.6368,66997.897103715,0
+JRS.US,D,20211122,000000,10.6629,10.6993,10.6098,10.6368,66647.341670521,0
+JRS.US,D,20211123,000000,10.6629,10.7992,10.6088,10.7898,113235.83713157,0
+JRS.US,D,20211124,000000,10.7898,10.9968,10.7711,10.9614,94158.974949013,0
+JRS.US,D,20211126,000000,10.8532,10.8532,10.591,10.6182,132545.33090128,0
+JRS.US,D,20211129,000000,10.6909,10.7617,10.6023,10.7543,58399.104658297,0
+JRS.US,D,20211130,000000,10.7543,10.7543,10.4772,10.5015,116522.69633087,0
+JRS.US,D,20211201,000000,10.5827,10.7543,10.3653,10.3746,61858.561486792,0
+JRS.US,D,20211202,000000,10.3653,10.6275,10.3653,10.591,100005.85364211,0
+JRS.US,D,20211203,000000,10.6368,10.6452,10.4745,10.564,44428.345008789,0
+JRS.US,D,20211206,000000,10.6098,10.8438,10.6098,10.7898,95256.738752043,0
+JRS.US,D,20211207,000000,10.9333,11.0238,10.8887,10.9521,141883.82747178,0
+JRS.US,D,20211208,000000,10.9968,11.0332,10.9521,10.9876,88825.601003625,0
+JRS.US,D,20211209,000000,11.0238,11.0238,10.7992,10.8345,128911.13237366,0
+JRS.US,D,20211210,000000,10.87,10.9698,10.8083,10.898,49763.863024105,0
+JRS.US,D,20211213,000000,10.8616,10.9427,10.8253,10.898,66802.786740287,0
+JRS.US,D,20211214,000000,10.9157,11.0444,10.8428,10.9893,55696.504514312,0
+JRS.US,D,20211215,000000,10.9893,11.0164,10.8243,10.9623,117075.86637225,0
+JRS.US,D,20211216,000000,11.008,11.063,10.8243,10.9987,45119.807560502,0
+JRS.US,D,20211217,000000,10.9893,10.9893,10.8337,10.9157,77018.207911262,0
+JRS.US,D,20211220,000000,10.898,10.898,10.6051,10.7878,111932.24261546,0
+JRS.US,D,20211221,000000,10.8428,10.9203,10.7972,10.8522,72954.123363128,0
+JRS.US,D,20211222,000000,10.9157,10.9819,10.884,10.9343,72085.775042371,0
+JRS.US,D,20211223,000000,11.0258,11.0258,10.9343,10.9987,92154.269566526,0
+JRS.US,D,20211227,000000,11.0538,11.4474,11.0258,11.4474,158378.1574263,0
+JRS.US,D,20211228,000000,11.438,11.7673,11.382,11.4017,277072.79659404,0
+JRS.US,D,20211229,000000,11.4567,11.7767,11.411,11.411,278231.66639,0
+JRS.US,D,20211230,000000,11.4838,11.676,11.4838,11.6396,72948.763188308,0
+JRS.US,D,20211231,000000,11.6666,11.814,11.6396,11.7402,169899.31718331,0
+JRS.US,D,20220103,000000,11.759,11.7953,11.5389,11.7132,107867.08603236,0
+JRS.US,D,20220104,000000,11.6946,11.7132,11.5659,11.704,100628.70595613,0
+JRS.US,D,20220105,000000,11.6582,11.6582,11.3186,11.4195,116406.91655478,0
+JRS.US,D,20220106,000000,11.3924,11.4474,11.2553,11.4474,191809.56777544,0
+JRS.US,D,20220107,000000,11.4931,11.5201,11.4017,11.4474,68878.246430391,0
+JRS.US,D,20220110,000000,11.4017,11.4017,11.2459,11.4017,93126.60527878,0
+JRS.US,D,20220111,000000,11.438,11.4651,11.3075,11.4474,74029.374431916,0
+JRS.US,D,20220112,000000,11.4931,11.5146,11.2636,11.3374,120258.73818005,0
+JRS.US,D,20220113,000000,11.3467,11.4474,11.2915,11.3924,85391.873014263,0
+JRS.US,D,20220114,000000,11.3374,11.4195,11.1368,11.2272,108783.6759265,0
+JRS.US,D,20220118,000000,11.1815,11.3374,11.1452,11.2179,135988.70720532,0
+JRS.US,D,20220119,000000,11.2636,11.4017,10.9893,11.0258,162776.71688318,0
+JRS.US,D,20220120,000000,11.0538,11.1778,10.8522,10.9707,152201.09196433,0
+JRS.US,D,20220121,000000,10.9073,10.9437,10.4764,10.522,156229.79935865,0
+JRS.US,D,20220124,000000,10.2198,10.385,9.48757,10.3392,420297.73980565,0
+JRS.US,D,20220125,000000,10.1928,10.4213,10.0277,10.2748,105547.2023705,0
+JRS.US,D,20220126,000000,10.3943,10.5407,10.1284,10.1741,128424.42850005,0
+JRS.US,D,20220127,000000,10.1928,10.4035,9.97267,10.0183,84615.7197004,0
+JRS.US,D,20220128,000000,10.0183,10.3579,9.91854,10.3485,71415.753189936,0
+JRS.US,D,20220131,000000,10.2198,10.5314,10.2198,10.467,157882.87727299,0
+JRS.US,D,20220201,000000,10.55,10.6135,10.4764,10.5594,82531.683730584,0
+JRS.US,D,20220202,000000,10.6321,10.7878,10.6321,10.7609,88426.803997055,0
+JRS.US,D,20220203,000000,10.7422,10.7422,10.6415,10.6507,51110.33893876,0
+JRS.US,D,20220204,000000,10.6228,10.6965,10.3756,10.4035,110356.35121854,0
+JRS.US,D,20220207,000000,10.3663,10.5836,10.3206,10.5127,58473.075070806,0
+JRS.US,D,20220208,000000,10.4856,10.7609,10.3495,10.6778,105189.14269255,0
+JRS.US,D,20220209,000000,10.7878,10.8112,10.6872,10.8066,68586.65292021,0
+JRS.US,D,20220210,000000,10.7516,10.8522,10.509,10.5314,167733.80655623,0
+JRS.US,D,20220211,000000,10.5127,10.6228,10.3299,10.4306,103494.25541463,0
+JRS.US,D,20220214,000000,10.2841,10.4876,10.1928,10.2104,89199.741206024,0
+JRS.US,D,20220215,000000,10.3206,10.3485,10.0557,10.3029,49429.388115368,0
+JRS.US,D,20220216,000000,10.2935,10.5127,10.2935,10.4306,66375.044789691,0
+JRS.US,D,20220217,000000,10.4306,10.4493,10.2104,10.2655,98016.156749115,0
+JRS.US,D,20220218,000000,10.2655,10.3029,10.1191,10.2385,30688.072876519,0
+JRS.US,D,20220222,000000,10.147,10.1648,9.84482,9.97267,94498.810032569,0
+JRS.US,D,20220223,000000,10.0089,10.1386,9.86257,9.87193,81547.555633727,0
+JRS.US,D,20220224,000000,9.64334,10.0827,9.56964,10.0557,121396.16727675,0
+JRS.US,D,20220225,000000,10.1014,10.467,10.1014,10.412,75648.147227401,0
+JRS.US,D,20220228,000000,10.3113,10.44,10.189,10.2841,60097.20804111,0
+JRS.US,D,20220301,000000,10.3113,10.3943,10.1741,10.3299,66242.112454167,0
+JRS.US,D,20220302,000000,10.3206,10.5267,10.257,10.412,62924.164240906,0
+JRS.US,D,20220303,000000,10.4856,10.5677,10.4213,10.522,51540.224959282,0
+JRS.US,D,20220304,000000,10.5127,10.6685,10.4306,10.6321,66381.476999473,0
+JRS.US,D,20220307,000000,10.6321,10.6591,10.3867,10.412,53420.574285958,0
+JRS.US,D,20220308,000000,10.4493,10.6507,10.3943,10.6135,116558.07348468,0
+JRS.US,D,20220309,000000,10.7142,10.7142,10.495,10.5864,88309.95218599,0
+JRS.US,D,20220310,000000,10.5314,10.5864,10.44,10.5407,33253.452545126,0
+JRS.US,D,20220311,000000,10.6135,10.7142,10.4586,10.4856,46732.148146204,0
+JRS.US,D,20220314,000000,10.5407,10.7698,10.0836,10.2141,142829.36230994,0
+JRS.US,D,20220315,000000,10.2617,10.2982,10.1303,10.2235,62702.25300338,0
+JRS.US,D,20220316,000000,10.3354,10.4101,10.1769,10.3635,93391.397914862,0
+JRS.US,D,20220317,000000,10.2982,10.6345,10.2982,10.5873,37422.596519721,0
+JRS.US,D,20220318,000000,10.5407,10.6637,10.522,10.6246,27988.688837426,0
+JRS.US,D,20220321,000000,10.6619,10.699,10.494,10.5407,59043.397671598,0
+JRS.US,D,20220322,000000,10.6246,10.76,10.5967,10.6153,108086.85319997,0
+JRS.US,D,20220323,000000,10.6806,10.6806,10.5873,10.606,128102.81801089,0
+JRS.US,D,20220324,000000,10.634,10.6713,10.5034,10.5687,186237.1300331,0
+JRS.US,D,20220325,000000,10.6806,10.7272,10.6153,10.6619,76630.131254331,0
+JRS.US,D,20220328,000000,10.6899,10.8672,10.6806,10.8206,90849.603015462,0
+JRS.US,D,20220329,000000,10.9232,11.1282,10.9232,11.0818,160159.8795363,0
+JRS.US,D,20220330,000000,11.175,11.175,10.9978,11.0444,129477.16683461,0
+JRS.US,D,20220331,000000,11.0351,11.1748,10.9978,11.0164,154990.52694039,0
+JRS.US,D,20220401,000000,11.1098,11.1936,10.9512,11.1936,125510.63746818,0
+JRS.US,D,20220404,000000,11.2217,11.2962,11.0884,11.1657,72500.6525734,0
+JRS.US,D,20220405,000000,11.119,11.1936,10.9792,11.0164,53541.714236879,0
+JRS.US,D,20220406,000000,10.9418,11.1004,10.8345,10.9978,66989.320824004,0
+JRS.US,D,20220407,000000,10.9325,11.0444,10.742,10.8391,66812.435054961,0
+JRS.US,D,20220408,000000,10.8112,10.859,10.7295,10.8206,36555.320233929,0
+JRS.US,D,20220411,000000,10.8019,10.9138,10.6899,10.7365,91176.573679451,0
+JRS.US,D,20220412,000000,10.7646,10.8859,10.7272,10.7646,47595.136292142,0
+JRS.US,D,20220413,000000,10.7365,10.8485,10.7365,10.7739,50617.202855366,0
+JRS.US,D,20220414,000000,10.8299,10.9185,10.7272,10.7272,30380.398841882,0
+JRS.US,D,20220418,000000,10.7272,10.7272,10.5873,10.5967,58681.049853801,0
+JRS.US,D,20220419,000000,10.5687,10.8859,10.5687,10.8579,50960.254043814,0
+JRS.US,D,20220420,000000,10.9325,11.119,10.9325,11.063,62213.405059843,0
+JRS.US,D,20220421,000000,11.1377,11.1377,10.8972,10.9605,64029.432288684,0
+JRS.US,D,20220422,000000,11.0818,11.0831,10.8579,11.0258,422991.76366993,0
+JRS.US,D,20220425,000000,11.063,11.0818,10.7925,10.9792,150583.39120381,0
+JRS.US,D,20220426,000000,10.9418,11.1098,10.7365,10.7365,91786.561573909,0
+JRS.US,D,20220427,000000,10.7087,10.8944,10.7087,10.7646,114679.86822793,0
+JRS.US,D,20220428,000000,10.8206,10.9418,10.7272,10.9418,92014.905021219,0
+JRS.US,D,20220429,000000,10.8672,10.8904,10.522,10.522,73273.589782369,0
+JRS.US,D,20220502,000000,10.522,10.5955,10.0277,10.1769,165793.42327159,0
+JRS.US,D,20220503,000000,10.2701,10.3261,10.1769,10.2795,132155.11017442,0
+JRS.US,D,20220504,000000,10.3542,10.3914,10.1582,10.3914,141166.63608094,0
+JRS.US,D,20220505,000000,10.4008,10.4008,9.98105,10.0743,66706.303593536,0
+JRS.US,D,20220506,000000,9.99968,10.0277,9.82239,9.93434,112758.78157263,0
+JRS.US,D,20220509,000000,9.88773,9.88773,9.36537,9.40268,136176.31332399,0
+JRS.US,D,20220510,000000,9.43999,9.54246,9.06687,9.10419,221657.16524026,0
+JRS.US,D,20220511,000000,9.00158,9.35603,9.00158,9.05754,109106.35845064,0
+JRS.US,D,20220512,000000,9.03888,9.16015,8.98291,9.05754,111625.64061579,0
+JRS.US,D,20220513,000000,9.15081,9.30007,9.13217,9.26277,93792.33899136,0
+JRS.US,D,20220516,000000,9.43999,9.46798,9.3094,9.412,124626.20862297,0
+JRS.US,D,20220517,000000,9.49596,9.55572,9.43999,9.44931,92137.117007102,0
+JRS.US,D,20220518,000000,9.412,9.412,9.03888,9.0762,123665.66529532,0
+JRS.US,D,20220519,000000,9.00158,9.11351,8.98291,9.0109,121513.01908782,0
+JRS.US,D,20220520,000000,9.11351,9.11351,8.81501,8.89896,148082.33363304,0
+JRS.US,D,20220523,000000,9.0109,9.16948,8.88031,9.0762,160203.83296983,0
+JRS.US,D,20220524,000000,9.09484,9.36537,8.95493,9.32806,170161.96574947,0
+JRS.US,D,20220525,000000,9.3094,9.4773,9.3094,9.43999,95172.047989896,0
+JRS.US,D,20220526,000000,9.51461,9.65641,9.51461,9.61721,110681.1778126,0
+JRS.US,D,20220527,000000,9.70122,9.99032,9.70122,9.96233,88978.902003462,0
+JRS.US,D,20220531,000000,9.9437,9.96233,9.7945,9.85974,96409.176338232,0
+JRS.US,D,20220601,000000,9.88773,9.88773,9.6545,9.78514,59278.173328692,0
+JRS.US,D,20220602,000000,9.76641,9.88773,9.71981,9.8691,44876.455623697,0
+JRS.US,D,20220603,000000,9.82239,9.87837,9.7385,9.74784,38295.232980333,0
+JRS.US,D,20220606,000000,9.82239,9.88773,9.72525,9.74784,45840.215056241,0
+JRS.US,D,20220607,000000,9.68253,9.90635,9.68253,9.87837,34696.41160653,0
+JRS.US,D,20220608,000000,9.84833,10.0089,9.69264,9.71046,86773.726082725,0
+JRS.US,D,20220609,000000,9.67318,9.71208,9.48663,9.48663,109701.33785559,0
+JRS.US,D,20220610,000000,9.36537,9.42133,9.18813,9.412,70785.396631165,0
+JRS.US,D,20220613,000000,9.18813,9.21612,8.88031,9.00158,126140.99402696,0
+JRS.US,D,20220614,000000,8.99108,9.39039,8.87667,8.89574,87195.48208198,0
+JRS.US,D,20220615,000000,9.04829,9.21991,8.96629,9.14363,76690.533039639,0
+JRS.US,D,20220616,000000,9.03876,9.05783,8.53343,8.59063,205279.66766296,0
+JRS.US,D,20220617,000000,8.6097,8.73394,8.53343,8.59063,111477.68857442,0
+JRS.US,D,20220621,000000,8.73365,8.90527,8.60017,8.73365,94332.680388004,0
+JRS.US,D,20220622,000000,8.71458,8.98154,8.64784,8.87667,73885.996923503,0
+JRS.US,D,20220623,000000,8.94341,9.20084,8.82899,9.11503,83449.108481816,0
+JRS.US,D,20220624,000000,9.20084,9.33433,9.04352,9.26281,81467.893551606,0
+JRS.US,D,20220627,000000,9.30572,9.30572,9.12457,9.13411,59044.190424085,0
+JRS.US,D,20220628,000000,9.22945,9.37247,9.00062,9.01016,49208.386498458,0
+JRS.US,D,20220629,000000,9.05783,9.05783,8.90051,9.02922,78013.091021108,0
+JRS.US,D,20220630,000000,8.91481,9.09587,8.81947,8.96248,130474.90722498,0
+JRS.US,D,20220701,000000,9.07689,9.20084,8.98537,9.16271,163533.6126777,0
+JRS.US,D,20220705,000000,9.13411,9.14363,8.93388,9.13411,88157.247085157,0
+JRS.US,D,20220706,000000,9.13411,9.24852,9.04829,9.05783,54811.165829947,0
+JRS.US,D,20220707,000000,9.06736,9.15317,9.03876,9.1055,61628.475012776,0
+JRS.US,D,20220708,000000,8.96258,9.1055,8.96248,9.04829,37667.206460327,0
+JRS.US,D,20220711,000000,8.90527,9.06736,8.87667,9.00062,52482.792539811,0
+JRS.US,D,20220712,000000,8.96248,9.06736,8.91481,8.91481,38511.503982201,0
+JRS.US,D,20220713,000000,8.86713,8.96248,8.81947,8.86713,60590.146383391,0
+JRS.US,D,20220714,000000,8.70504,8.83853,8.68598,8.77179,45925.589922726,0
+JRS.US,D,20220715,000000,8.89574,8.98154,8.83853,8.96248,26740.633065448,0
+JRS.US,D,20220718,000000,9.06736,9.1055,8.82899,8.8576,129629.5608863,0
+JRS.US,D,20220719,000000,8.94341,9.03399,8.86713,9.02922,149531.90843298,0
+JRS.US,D,20220720,000000,9.12457,9.12457,8.91481,9.01969,173804.67557424,0
+JRS.US,D,20220721,000000,9.01969,9.05783,8.93397,9.02922,88012.510367122,0
+JRS.US,D,20220722,000000,9.05783,9.1055,8.84817,8.99108,157257.49296232,0
+JRS.US,D,20220725,000000,8.99108,9.07213,8.95294,9.01016,70869.5998143,0
+JRS.US,D,20220726,000000,9.02922,9.05783,8.93388,8.97202,35480.423437835,0
+JRS.US,D,20220727,000000,8.97202,9.06736,8.92434,9.01016,109006.67619985,0
+JRS.US,D,20220728,000000,9.01969,9.32479,9.01969,9.26758,124521.82308317,0
+JRS.US,D,20220729,000000,9.27712,9.49642,9.24852,9.42967,88591.457239264,0
+JRS.US,D,20220801,000000,9.42013,9.51548,9.382,9.47735,86115.200780701,0
+JRS.US,D,20220802,000000,9.47735,9.54408,9.37247,9.382,68303.145111164,0
+JRS.US,D,20220803,000000,9.42967,9.52206,9.42013,9.47735,75823.161548223,0
+JRS.US,D,20220804,000000,9.42967,9.48889,9.40107,9.47735,63644.300897299,0
+JRS.US,D,20220805,000000,9.39153,9.48688,9.38438,9.45828,34281.625838455,0
+JRS.US,D,20220808,000000,9.53456,9.6013,9.47735,9.55362,73682.526464815,0
+JRS.US,D,20220809,000000,9.53456,9.5727,9.48688,9.54408,57163.661906422,0
+JRS.US,D,20220810,000000,9.68711,9.7824,9.6299,9.74431,93407.623972733,0
+JRS.US,D,20220811,000000,9.81108,9.92771,9.72525,9.84921,76890.857047935,0
+JRS.US,D,20220812,000000,9.84921,9.92547,9.84921,9.90635,42414.151285171,0
+JRS.US,D,20220815,000000,9.85876,10.059,9.80152,9.87778,107447.08562217,0
+JRS.US,D,20220816,000000,9.83009,10.0017,9.81108,9.93502,55574.704458423,0
+JRS.US,D,20220817,000000,9.83965,10.078,9.78611,9.89689,62973.05814699,0
+JRS.US,D,20220818,000000,9.94458,10.0399,9.81108,9.89689,60269.208443399,0
+JRS.US,D,20220819,000000,9.79196,9.81108,9.59176,9.61083,55357.59938137,0
+JRS.US,D,20220822,000000,9.51548,9.6299,9.36293,9.46781,64251.565822969,0
+JRS.US,D,20220823,000000,9.44055,9.47735,9.25758,9.26758,69396.012214012,0
+JRS.US,D,20220824,000000,9.22945,9.41061,9.22945,9.33433,50439.697418558,0
+JRS.US,D,20220825,000000,9.37247,9.5727,9.24852,9.52502,75203.310820985,0
+JRS.US,D,20220826,000000,9.54408,9.56316,9.30792,9.31526,76097.951549132,0
+JRS.US,D,20220829,000000,9.32479,9.32479,9.08643,9.22945,110916.57158784,0
+JRS.US,D,20220830,000000,9.22945,9.25806,9.07689,9.07689,55611.413046331,0
+JRS.US,D,20220831,000000,9.1055,9.25806,8.96248,9.08643,70567.540576661,0
+JRS.US,D,20220901,000000,9.07689,9.12457,8.86713,9.1055,66531.693540426,0
+JRS.US,D,20220902,000000,9.12457,9.24852,9.01016,9.01016,27889.087458555,0
+JRS.US,D,20220906,000000,9.01969,9.1526,8.89574,8.95294,40423.497003785,0
+JRS.US,D,20220907,000000,8.95294,9.1055,8.95294,9.06736,44680.644384262,0
+JRS.US,D,20220908,000000,9.03876,9.15307,9.01969,9.03876,36802.981419304,0
+JRS.US,D,20220909,000000,9.06736,9.23898,9.06736,9.12457,51838.819026233,0
+JRS.US,D,20220912,000000,9.21991,9.33433,9.21991,9.25806,117133.95756257,0
+JRS.US,D,20220913,000000,9.20084,9.20084,8.91481,8.93388,133136.80425667,0
+JRS.US,D,20220914,000000,8.95241,9.08893,8.78662,8.84513,74440.56076131,0
+JRS.US,D,20220915,000000,8.80612,8.9134,8.60133,8.64034,99722.3573805,0
+JRS.US,D,20220916,000000,8.54282,8.61099,8.40639,8.54282,62631.792971142,0
+JRS.US,D,20220919,000000,8.41604,8.47455,8.23075,8.47455,182023.80854468,0
+JRS.US,D,20220920,000000,8.38679,8.39654,8.17224,8.21125,137880.38681848,0
+JRS.US,D,20220921,000000,8.221,8.27142,8.03571,8.03571,100991.83068062,0
+JRS.US,D,20220922,000000,8.01621,8.01621,7.85042,7.88943,76601.126385996,0
+JRS.US,D,20220923,000000,7.78216,7.81648,7.59199,7.65538,98079.630218304,0
+JRS.US,D,20220926,000000,7.60662,7.60662,7.33356,7.43108,119385.86303735,0
+JRS.US,D,20220927,000000,7.47009,7.56761,7.31406,7.33356,94410.66780486,0
+JRS.US,D,20220928,000000,7.31406,7.63578,7.3043,7.58712,139194.97871731,0
+JRS.US,D,20220929,000000,7.58712,7.64563,7.33337,7.41158,80963.274543288,0
+JRS.US,D,20220930,000000,7.40183,7.54811,7.40183,7.53835,104750.00486879,0
+JRS.US,D,20221003,000000,7.7334,7.7334,7.59687,7.69439,152198.36395065,0
+JRS.US,D,20221004,000000,7.87968,8.05521,7.7724,7.88943,113483.52998766,0
+JRS.US,D,20221005,000000,7.85042,7.86993,7.44083,7.60662,119689.38815596,0
+JRS.US,D,20221006,000000,7.68464,7.68464,7.47399,7.5286,90177.722907516,0
+JRS.US,D,20221007,000000,7.46034,7.47009,7.24092,7.2848,64326.816690936,0
+JRS.US,D,20221010,000000,7.33356,7.49935,7.24579,7.2848,148142.81718006,0
+JRS.US,D,20221011,000000,7.2653,7.43108,7.23604,7.34331,74677.433404548,0
+JRS.US,D,20221012,000000,7.39207,7.39207,6.94348,7.03125,321194.17711724,0
+JRS.US,D,20221013,000000,6.95323,7.29455,6.84352,7.24579,144519.99878803,0
+JRS.US,D,20221014,000000,7.33356,7.37354,7.00199,7.03125,81808.22284644,0
+JRS.US,D,20221017,000000,7.09951,7.34331,7.09951,7.27505,31683.510522804,0
+JRS.US,D,20221018,000000,7.33356,7.46521,7.33356,7.35307,90333.587157612,0
+JRS.US,D,20221019,000000,7.35307,7.35307,7.11902,7.13852,60884.47269375,0
+JRS.US,D,20221020,000000,7.13852,7.3043,7.10439,7.16778,185328.74590033,0
+JRS.US,D,20221021,000000,7.16778,7.16778,7.05075,7.14827,74035.5187956,0
+JRS.US,D,20221024,000000,7.21654,7.21654,7.08976,7.18728,79848.640070562,0
+JRS.US,D,20221025,000000,7.32869,7.49457,7.13608,7.48959,84371.77959144,0
+JRS.US,D,20221026,000000,7.51885,7.52129,7.38232,7.44083,101964.95682103,0
+JRS.US,D,20221027,000000,7.49935,7.49935,7.35307,7.37257,61469.989054308,0
+JRS.US,D,20221028,000000,7.39207,7.66513,7.34331,7.59687,102539.19353191,0
+JRS.US,D,20221031,000000,7.57736,7.7334,7.57736,7.69439,74884.568789544,0
+JRS.US,D,20221101,000000,7.7724,7.83082,7.7529,7.7529,44725.861818666,0
+JRS.US,D,20221102,000000,7.7724,7.7724,7.52373,7.54811,71326.352027484,0
+JRS.US,D,20221103,000000,7.47984,7.60662,7.44083,7.5286,45918.42841644,0
+JRS.US,D,20221104,000000,7.64563,7.64563,7.37257,7.5286,68653.075053798,0
+JRS.US,D,20221107,000000,7.55786,7.67488,7.36282,7.38232,151355.46649289,0
+JRS.US,D,20221108,000000,7.40183,7.57736,7.40183,7.49935,85131.617810658,0
+JRS.US,D,20221109,000000,7.47984,7.70414,7.45059,7.46521,78816.039413676,0
+JRS.US,D,20221110,000000,7.70414,8.04546,7.70414,8.02596,184361.77229612,0
+JRS.US,D,20221111,000000,8.03571,8.13323,7.96745,8.08447,85509.99878622,0
+JRS.US,D,20221114,000000,8.05521,8.06497,7.83092,7.83092,80733.579858936,0
+JRS.US,D,20221115,000000,7.89918,8.02596,7.89918,7.93819,90898.59506421,0
+JRS.US,D,20221116,000000,7.93819,7.96745,7.86993,7.89918,54066.437174748,0
+JRS.US,D,20221117,000000,7.79191,7.83092,7.70414,7.81141,97448.995259034,0
+JRS.US,D,20221118,000000,7.81141,7.9772,7.81141,7.92844,49238.747112564,0
+JRS.US,D,20221121,000000,7.92844,8.04546,7.89918,7.9772,62849.182583118,0
+JRS.US,D,20221122,000000,7.9967,8.03571,7.92844,8.02596,87910.513322238,0
+JRS.US,D,20221123,000000,8.02596,8.27951,7.9967,8.11373,118301.99124556,0
+JRS.US,D,20221125,000000,8.14298,8.30877,8.14298,8.18199,52841.057050638,0
+JRS.US,D,20221128,000000,8.19174,8.2405,8.01591,8.04546,92788.449096624,0
+JRS.US,D,20221129,000000,8.00645,8.14298,8.00645,8.08447,68499.261649098,0
+JRS.US,D,20221130,000000,8.09422,8.27395,8.04546,8.26001,120093.40469897,0
+JRS.US,D,20221201,000000,8.33802,8.4648,8.28439,8.31852,104111.16652794,0
+JRS.US,D,20221202,000000,8.28926,8.38679,8.2405,8.30877,54854.98722951,0
+JRS.US,D,20221205,000000,8.28926,8.37703,8.16249,8.19174,63943.308601884,0
+JRS.US,D,20221206,000000,8.14298,8.19174,7.98695,7.98695,52607.260675494,0
+JRS.US,D,20221207,000000,7.96745,8.10398,7.92844,7.94794,114205.42756705,0
+JRS.US,D,20221208,000000,7.95769,8.06926,7.94794,7.95769,69706.184164644,0
+JRS.US,D,20221209,000000,7.93819,8.03571,7.89918,7.95769,93894.880187766,0
+JRS.US,D,20221212,000000,7.9772,8.03522,7.85042,8.01621,122301.13976776,0
+JRS.US,D,20221213,000000,8.2015,8.31852,8.11373,8.221,111330.14232186,0
+JRS.US,D,20221214,000000,8.22,8.39,8.11,8.15,114092,0
+JRS.US,D,20221215,000000,8.06,8.0976,7.89,8,91623,0
+JRS.US,D,20221216,000000,7.86,7.874,7.67,7.77,149955,0
+JRS.US,D,20221219,000000,7.77,7.77,7.52,7.57,85088,0
+JRS.US,D,20221220,000000,7.51,7.615,7.47,7.58,100758,0
+JRS.US,D,20221221,000000,7.58,7.7138,7.52,7.55,107833,0
+JRS.US,D,20221222,000000,7.47,7.5,7.33,7.48,99559,0
+JRS.US,D,20221223,000000,7.48,7.52,7.4,7.5,51052,0
+JRS.US,D,20221227,000000,7.51,7.57,7.365,7.4,147975,0
+JRS.US,D,20221228,000000,7.36,7.5,7.28,7.28,167851,0
+JRS.US,D,20221229,000000,7.31,7.49,7.31,7.47,131186,0
+JRS.US,D,20221230,000000,7.53,7.57,7.43,7.56,165014,0
+JRS.US,D,20230103,000000,7.64,7.72,7.59,7.7,104614,0
+JRS.US,D,20230104,000000,7.79,7.9599,7.76,7.88,54319,0
+JRS.US,D,20230105,000000,7.82,7.9226,7.53,7.6,143715,0
+JRS.US,D,20230106,000000,7.66,7.92,7.65,7.9,70130,0
+JRS.US,D,20230109,000000,7.96,8.02,7.9101,7.94,83271,0
+JRS.US,D,20230110,000000,7.85,8.01,7.84,7.94,78549,0
+JRS.US,D,20230111,000000,8.01,8.18,8.01,8.17,40696,0
+JRS.US,D,20230112,000000,8.27,8.375,8.202,8.36,73241,0
+JRS.US,D,20230113,000000,8.27,8.32,8.22,8.29,47723,0
+JRS.US,D,20230117,000000,8.3,8.4,8.28,8.37,54206,0
+JRS.US,D,20230118,000000,8.37,8.48,8.25,8.26,65923,0
+JRS.US,D,20230119,000000,8.19,8.37,8.19,8.25,59747,0
+JRS.US,D,20230120,000000,8.23,8.305,8.2,8.305,44089,0
+JRS.US,D,20230123,000000,8.28,8.4075,8.2499,8.38,48860,0
+JRS.US,D,20230124,000000,8.37,8.4852,8.36,8.4299,47139,0
+JRS.US,D,20230125,000000,8.33,8.4299,8.3201,8.4,57017,0
+JRS.US,D,20230126,000000,8.44,8.49,8.4,8.46,61028,0
+JRS.US,D,20230127,000000,8.44,8.605,8.44,8.56,107666,0
+JRS.US,D,20230130,000000,8.56,8.58,8.44,8.46,102729,0
+JRS.US,D,20230131,000000,8.47,8.7254,8.47,8.72,89143,0
+JRS.US,D,20230201,000000,8.7,8.86,8.64,8.81,86137,0
+JRS.US,D,20230202,000000,8.88,9.0813,8.88,9.03,98075,0
+JRS.US,D,20230203,000000,8.98,8.98,8.73,8.79,74218,0
+JRS.US,D,20230206,000000,8.76,8.78,8.64,8.66,150516,0
+JRS.US,D,20230207,000000,8.62,8.725,8.57,8.72,84897,0
+JRS.US,D,20230208,000000,8.68,8.73,8.63,8.66,46617,0
+JRS.US,D,20230209,000000,8.76,8.7659,8.53,8.53,46411,0
+JRS.US,D,20230210,000000,8.51,8.64,8.5,8.64,33654,0
+JRS.US,D,20230213,000000,8.66,8.74,8.62,8.69,47974,0
+JRS.US,D,20230214,000000,8.63,8.72,8.59,8.62,40453,0
+JRS.US,D,20230215,000000,8.61,8.6485,8.58,8.63,35022,0
+JRS.US,D,20230216,000000,8.52,8.71,8.44,8.53,53130,0
+JRS.US,D,20230217,000000,8.47,8.5,8.3909,8.47,40735,0
+JRS.US,D,20230221,000000,8.41,8.45,8.29,8.35,233136,0
+JRS.US,D,20230222,000000,8.36,8.45,8.28,8.31,213488,0
+JRS.US,D,20230223,000000,8.4,8.452,8.31,8.43,134303,0
+JRS.US,D,20230224,000000,8.39,8.4,8.25,8.38,228684,0
+JRS.US,D,20230227,000000,8.45,8.45,8.3109,8.35,78400,0
+JRS.US,D,20230228,000000,8.35,8.46,8.33,8.35,115647,0
+JRS.US,D,20230301,000000,8.33,8.35,8.17,8.22,77643,0
+JRS.US,D,20230302,000000,8.22,8.28,8.17,8.28,58057,0
+JRS.US,D,20230303,000000,8.35,8.44,8.3,8.39,95538,0
+JRS.US,D,20230306,000000,8.45,8.5,8.4,8.5,81407,0
+JRS.US,D,20230307,000000,8.46,8.49,8.31,8.31,37322,0
+JRS.US,D,20230308,000000,8.3,8.41,8.2231,8.31,67852,0
+JRS.US,D,20230309,000000,8.29,8.39,8.11,8.11,39736,0
+JRS.US,D,20230310,000000,8.11,8.11,7.86,7.86,90544,0
+JRS.US,D,20230313,000000,7.69,7.94,7.65,7.8,68980,0
+JRS.US,D,20230314,000000,7.76,7.8309,7.53,7.54,74680,0
+JRS.US,D,20230315,000000,7.46,7.5065,7.3685,7.4,183383,0
+JRS.US,D,20230316,000000,7.33,7.42,7.225,7.36,56982,0
+JRS.US,D,20230317,000000,7.38,7.38,7.08,7.09,70253,0
+JRS.US,D,20230320,000000,7.08,7.22,7.08,7.13,80419,0
+JRS.US,D,20230321,000000,7.22,7.2984,7.1901,7.21,83318,0
+JRS.US,D,20230322,000000,7.24,7.25,7.09,7.09,245012,0
+JRS.US,D,20230323,000000,7.09,7.23,7,7,69654,0
+JRS.US,D,20230324,000000,6.98,7.08,6.98,7.06,61483,0
+JRS.US,D,20230327,000000,7.08,7.23,7.02,7.09,75656,0
+JRS.US,D,20230328,000000,7.1,7.12,7.025,7.09,41283,0
+JRS.US,D,20230329,000000,7.13,7.2598,7.13,7.18,87283,0
+JRS.US,D,20230330,000000,7.22,7.41,7.19,7.26,307151,0
+JRS.US,D,20230331,000000,7.3,7.49,7.3,7.47,63205,0
+JRS.US,D,20230403,000000,7.56,7.62,7.42,7.49,158631,0
+JRS.US,D,20230404,000000,7.46,7.54,7.405,7.42,115685,0
+JRS.US,D,20230405,000000,7.44,7.4647,7.34,7.35,61883,0
+JRS.US,D,20230406,000000,7.4,7.46,7.35,7.43,69294,0
+JRS.US,D,20230410,000000,7.4,7.49,7.3825,7.46,44818,0
+JRS.US,D,20230411,000000,7.5,7.6001,7.5,7.54,70679,0
+JRS.US,D,20230412,000000,7.58,7.6337,7.51,7.52,74951,0
+JRS.US,D,20230413,000000,7.51,7.5299,7.4446,7.46,70925,0
+JRS.US,D,20230414,000000,7.4,7.5,7.3,7.34,70869,0
+JRS.US,D,20230417,000000,7.3,7.51,7.3,7.48,55251,0
+JRS.US,D,20230418,000000,7.51,7.57,7.49,7.51,47165,0
+JRS.US,D,20230419,000000,7.48,7.56,7.44,7.538,60398,0
+JRS.US,D,20230420,000000,7.46,7.55,7.44,7.47,53896,0
+JRS.US,D,20230421,000000,7.44,7.4985,7.31,7.44,47813,0
+JRS.US,D,20230424,000000,7.45,7.4668,7.32,7.44,16643,0
+JRS.US,D,20230425,000000,7.39,7.4697,7.3,7.3,87242,0
+JRS.US,D,20230426,000000,7.3,7.3699,7.22,7.24,97543,0
+JRS.US,D,20230427,000000,7.25,7.46,7.25,7.43,40381,0
+JRS.US,D,20230428,000000,7.43,7.57,7.43,7.54,44573,0
+JRS.US,D,20230501,000000,7.52,7.6143,7.5,7.51,88930,0
+JRS.US,D,20230502,000000,7.49,7.5,7.2802,7.33,55948,0
+JRS.US,D,20230503,000000,7.3,7.41,7.25,7.25,96276,0
+JRS.US,D,20230504,000000,7.26,7.3,7.2,7.26,104135,0
+JRS.US,D,20230505,000000,7.28,7.44,7.28,7.4,84313,0
+JRS.US,D,20230508,000000,7.41,7.43,7.38,7.39,42841,0
+JRS.US,D,20230509,000000,7.34,7.37,7.25,7.31,42033,0
+JRS.US,D,20230510,000000,7.38,7.4057,7.3205,7.35,40162,0
+JRS.US,D,20230511,000000,7.33,7.33,7.22,7.23,66665,0
+JRS.US,D,20230512,000000,7.23,7.24,7.2,7.21,46244,0
+JRS.US,D,20230515,000000,7.2,7.26,7.2,7.24,16887,0
+JRS.US,D,20230516,000000,7.24,7.25,7.0893,7.0893,46556,0
+JRS.US,D,20230517,000000,7.09,7.17,7.02,7.11,56095,0
+JRS.US,D,20230518,000000,7.09,7.18,7.09,7.11,28145,0
+JRS.US,D,20230519,000000,7.11,7.1699,7.0802,7.1,42899,0
+JRS.US,D,20230522,000000,7.1,7.1591,7.06,7.13,37798,0
+JRS.US,D,20230523,000000,7.08,7.18,7.0592,7.06,49366,0
+JRS.US,D,20230524,000000,7.01,7.03,6.86,6.88,79454,0
+JRS.US,D,20230525,000000,6.88,6.89,6.78,6.85,74202,0
+JRS.US,D,20230526,000000,6.84,6.96,6.82,6.94,45884,0
+JRS.US,D,20230530,000000,6.95,7.03,6.95,6.99,56564,0
+JRS.US,D,20230531,000000,6.95,7.07,6.91,7.04,92330,0
+JRS.US,D,20230601,000000,7.06,7.14,7,7.12,116935,0
+JRS.US,D,20230602,000000,7.2,7.31,7.18,7.27,58464,0
+JRS.US,D,20230605,000000,7.29,7.29,7.23,7.24,41584,0
+JRS.US,D,20230606,000000,7.21,7.34,7.21,7.33,87170,0
+JRS.US,D,20230607,000000,7.38,7.49,7.375,7.47,71568,0
+JRS.US,D,20230608,000000,7.46,7.47,7.34,7.4,102275,0
+JRS.US,D,20230609,000000,7.4,7.45,7.36,7.37,74941,0
+JRS.US,D,20230612,000000,7.41,7.41,7.335,7.38,122952,0
+JRS.US,D,20230613,000000,7.38,7.43,7.37,7.41,74664,0
+JRS.US,D,20230614,000000,7.22,7.33,7.22,7.26,112214,0
+JRS.US,D,20230615,000000,7.25,7.32,7.2324,7.31,100512,0
+JRS.US,D,20230616,000000,7.29,7.36,7.21,7.21,200572,0
+JRS.US,D,20230620,000000,7.22,7.2294,7.13,7.14,159832,0
+JRS.US,D,20230621,000000,7.09,7.14,7.07,7.12,46351,0
+JRS.US,D,20230622,000000,7.11,7.11,6.95,7.008,59077,0
+JRS.US,D,20230623,000000,6.96,7.04,6.95,6.96,82990,0
+JRS.US,D,20230626,000000,6.96,7.12,6.96,7.11,105418,0
+JRS.US,D,20230627,000000,7.11,7.26,7.07,7.23,75924,0
+JRS.US,D,20230628,000000,7.21,7.25,7.175,7.19,76453,0
+JRS.US,D,20230629,000000,7.16,7.29,7.16,7.27,73653,0
+JRS.US,D,20230630,000000,7.34,7.43,7.29,7.43,86985,0
+JRS.US,D,20230703,000000,7.49,7.62,7.41,7.59,108725,0
+JRS.US,D,20230705,000000,7.55,7.65,7.49,7.58,100207,0
+JRS.US,D,20230706,000000,7.49,7.49,7.36,7.45,96606,0
+JRS.US,D,20230707,000000,7.45,7.52,7.45,7.49,96343,0
+JRS.US,D,20230710,000000,7.46,7.4999,7.45,7.48,63288,0
+JRS.US,D,20230711,000000,7.47,7.55,7.45,7.55,147319,0
+JRS.US,D,20230712,000000,7.61,7.7,7.6,7.63,103377,0
+JRS.US,D,20230713,000000,7.67,7.67,7.5801,7.65,57320,0
+JRS.US,D,20230714,000000,7.69,7.69,7.61,7.61,73083,0
+JRS.US,D,20230717,000000,7.64,7.64,7.55,7.555,66841,0
+JRS.US,D,20230718,000000,7.56,7.57,7.48,7.49,75766,0
+JRS.US,D,20230719,000000,7.49,7.61,7.48,7.597,95492,0
+JRS.US,D,20230720,000000,7.58,7.63,7.54,7.62,63727,0
+JRS.US,D,20230721,000000,7.63,7.72,7.57,7.68,70081,0
+JRS.US,D,20230724,000000,7.68,7.74,7.67,7.7,103706,0
+JRS.US,D,20230725,000000,7.69,7.725,7.625,7.63,78129,0
+JRS.US,D,20230726,000000,7.61,7.71,7.61,7.68,128579,0
+JRS.US,D,20230727,000000,7.69,7.72,7.551,7.57,97654,0
+JRS.US,D,20230728,000000,7.6,7.74,7.56,7.59,107447,0
+JRS.US,D,20230731,000000,7.6,7.75,7.59,7.73,112682,0
+JRS.US,D,20230801,000000,7.71,7.75,7.64,7.69,77697,0
+JRS.US,D,20230802,000000,7.69,7.69,7.61,7.65,119035,0
+JRS.US,D,20230803,000000,7.61,7.61,7.4,7.47,101356,0
+JRS.US,D,20230804,000000,7.44,7.535,7.41,7.43,43997,0
+JRS.US,D,20230807,000000,7.41,7.61,7.4,7.57,82819,0
+JRS.US,D,20230808,000000,7.55,7.55,7.47,7.53,52403,0
+JRS.US,D,20230809,000000,7.5,7.55,7.48,7.49,47735,0
+JRS.US,D,20230810,000000,7.49,7.58,7.44,7.45,55428,0
+JRS.US,D,20230811,000000,7.4,7.48,7.4,7.45,46566,0
+JRS.US,D,20230814,000000,7.45,7.47,7.4,7.41,40462,0
+JRS.US,D,20230815,000000,7.4,7.4,7.24,7.27,66120,0
+JRS.US,D,20230816,000000,7.27,7.32,7.21,7.22,35831,0
+JRS.US,D,20230817,000000,7.24,7.2499,7.12,7.12,73976,0
+JRS.US,D,20230818,000000,7.1,7.15,7.09,7.12,60410,0
+JRS.US,D,20230821,000000,7.12,7.14,7.01,7.07,55870,0
+JRS.US,D,20230822,000000,7.05,7.08,7.0321,7.06,46130,0
+JRS.US,D,20230823,000000,7.06,7.163,7.06,7.15,41581,0
+JRS.US,D,20230824,000000,7.17,7.2771,7.12,7.13,53578,0
+JRS.US,D,20230825,000000,7.16,7.21,7.15,7.17,35923,0
+JRS.US,D,20230828,000000,7.17,7.28,7.17,7.23,51303,0
+JRS.US,D,20230829,000000,7.24,7.3213,7.235,7.31,57873,0
+JRS.US,D,20230830,000000,7.31,7.37,7.31,7.33,75237,0
+JRS.US,D,20230831,000000,7.35,7.359,7.3,7.3,40550,0
+JRS.US,D,20230901,000000,7.36,7.36,7.29,7.3,49147,0
+JRS.US,D,20230905,000000,7.28,7.3,7.1503,7.16,79454,0
+JRS.US,D,20230906,000000,7.14,7.19,7.12,7.15,57200,0
+JRS.US,D,20230907,000000,7.14,7.23,7.14,7.19,25097,0
+JRS.US,D,20230908,000000,7.2,7.27,7.15,7.15,31487,0
+JRS.US,D,20230911,000000,7.2,7.2,7.1,7.1,61114,0
+JRS.US,D,20230912,000000,7.04,7.14,7.04,7.1,90510,0
+JRS.US,D,20230913,000000,7.14,7.14,7.01,7.02,68298,0
+JRS.US,D,20230914,000000,6.93,6.99,6.9252,6.98,88948,0
+JRS.US,D,20230915,000000,6.95,7.06,6.95,6.99,83322,0
+JRS.US,D,20230918,000000,6.99,7.04,6.94,6.98,97648,0
+JRS.US,D,20230919,000000,6.94,7,6.93,6.93,67259,0
+JRS.US,D,20230920,000000,6.99,7.059,6.9582,6.98,120241,0
+JRS.US,D,20230921,000000,6.94,6.95,6.76,6.76,104701,0
+JRS.US,D,20230922,000000,6.75,6.85,6.7411,6.8,159351,0
+JRS.US,D,20230925,000000,6.75,6.8,6.74,6.75,86005,0
+JRS.US,D,20230926,000000,6.75,6.75,6.5802,6.6,120997,0
+JRS.US,D,20230927,000000,6.62,6.69,6.51,6.53,124443,0
+JRS.US,D,20230928,000000,6.52,6.67,6.52,6.63,85116,0
+JRS.US,D,20230929,000000,6.63,6.76,6.63,6.7,104844,0
+JRS.US,D,20231002,000000,6.71,6.74,6.59,6.65,206525,0
+JRS.US,D,20231003,000000,6.55,6.5981,6.41,6.46,170485,0
+JRS.US,D,20231004,000000,6.46,6.55,6.4,6.53,138719,0
+JRS.US,D,20231005,000000,6.52,6.61,6.45,6.54,133653,0
+JRS.US,D,20231006,000000,6.54,6.64,6.42,6.6,133704,0
+JRS.US,D,20231009,000000,6.57,6.71,6.5147,6.7,97132,0
+JRS.US,D,20231010,000000,6.75,6.82,6.68,6.75,70347,0
+JRS.US,D,20231011,000000,6.77,6.83,6.735,6.805,57331,0
+JRS.US,D,20231012,000000,6.8,6.8,6.67,6.71,53345,0
+JRS.US,D,20231013,000000,6.74,6.79,6.63,6.64,50550,0
+JRS.US,D,20231016,000000,6.7,6.73,6.64,6.69,95242,0
+JRS.US,D,20231017,000000,6.64,6.7883,6.64,6.67,39964,0
+JRS.US,D,20231018,000000,6.62,6.62,6.49,6.495,112487,0
+JRS.US,D,20231019,000000,6.52,6.52,6.14,6.26,175399,0
+JRS.US,D,20231020,000000,6.16,6.29,6.16,6.16,155894,0
+JRS.US,D,20231023,000000,6.04,6.1663,6.03,6.07,76930,0
+JRS.US,D,20231024,000000,6.09,6.19,6.09,6.16,88850,0
+JRS.US,D,20231025,000000,6.11,6.11,5.98,5.98,93675,0
+JRS.US,D,20231026,000000,5.96,6.11,5.95,6.06,91345,0
+JRS.US,D,20231027,000000,6.03,6.0892,5.96,5.96,75717,0
+JRS.US,D,20231030,000000,5.97,6.04,5.95,6,78267,0
+JRS.US,D,20231031,000000,6.02,6.16,6.02,6.15,72583,0
+JRS.US,D,20231101,000000,6.19,6.3,6.16,6.3,92230,0
+JRS.US,D,20231102,000000,6.34,6.62,6.34,6.58,79384,0
+JRS.US,D,20231103,000000,6.65,6.8598,6.63,6.76,101313,0
+JRS.US,D,20231106,000000,6.78,6.78,6.58,6.59,95714,0
+JRS.US,D,20231107,000000,6.53,6.58,6.47,6.47,80087,0
+JRS.US,D,20231108,000000,6.45,6.53,6.45,6.46,95528,0
+JRS.US,D,20231109,000000,6.51,6.51,6.37,6.39,153550,0
+JRS.US,D,20231110,000000,6.4,6.49,6.4,6.48,76367,0
+JRS.US,D,20231113,000000,6.45,6.4699,6.41,6.43,63116,0
+JRS.US,D,20231114,000000,6.6,6.9006,6.6,6.79,105831,0
+JRS.US,D,20231115,000000,6.88,6.9,6.81,6.85,63693,0
+JRS.US,D,20231116,000000,6.8,6.84,6.77,6.8,78513,0
+JRS.US,D,20231117,000000,6.84,6.84,6.73,6.75,61032,0
+JRS.US,D,20231120,000000,6.75,6.86,6.74,6.82,112142,0
+JRS.US,D,20231121,000000,6.81,6.86,6.7736,6.83,80570,0
+JRS.US,D,20231122,000000,6.88,6.9,6.78,6.84,78259,0
+JRS.US,D,20231124,000000,6.87,6.9,6.8357,6.88,39131,0
+JRS.US,D,20231127,000000,6.86,6.9,6.8,6.87,93367,0
+JRS.US,D,20231128,000000,6.87,6.94,6.85,6.92,71300,0
+JRS.US,D,20231129,000000,7,7.0488,6.9283,6.97,104691,0
+JRS.US,D,20231130,000000,6.98,7.07,6.97,7.05,88552,0
+JRS.US,D,20231201,000000,7.03,7.34,7.02,7.33,96477,0
+JRS.US,D,20231204,000000,7.3,7.41,7.3,7.4,114533,0
+JRS.US,D,20231205,000000,7.4,7.4,7.31,7.34,101156,0
+JRS.US,D,20231206,000000,7.35,7.4192,7.34,7.34,165752,0
+JRS.US,D,20231207,000000,7.35,7.4,7.32,7.35,53541,0
+JRS.US,D,20231208,000000,7.33,7.37,7.29,7.35,42265,0
+JRS.US,D,20231211,000000,7.32,7.39,7.295,7.379,76248,0
+JRS.US,D,20231212,000000,7.34,7.41,7.3,7.32,159306,0
+JRS.US,D,20231213,000000,7.33,7.7424,7.33,7.7,161936,0
+JRS.US,D,20231214,000000,7.71,7.8982,7.71,7.86,132403,0
+JRS.US,D,20231215,000000,7.92,7.92,7.64,7.69,121044,0
+JRS.US,D,20231218,000000,7.67,7.73,7.6,7.61,72398,0
+JRS.US,D,20231219,000000,7.6,7.755,7.6,7.67,91238,0
+JRS.US,D,20231220,000000,7.66,7.78,7.57,7.57,77586,0
+JRS.US,D,20231221,000000,7.62,7.67,7.5065,7.57,108785,0
+JRS.US,D,20231222,000000,7.6,7.74,7.6,7.65,115636,0
+JRS.US,D,20231226,000000,7.67,7.7784,7.64,7.76,84736,0
+JRS.US,D,20231227,000000,7.84,7.86,7.75,7.84,119994,0
+JRS.US,D,20231228,000000,7.77,7.88,7.76,7.83,54544,0
+JRS.US,D,20231229,000000,7.89,7.89,7.76,7.82,117596,0
+JRS.US,D,20240102,000000,7.78,7.88,7.74,7.83,143106,0
+JRS.US,D,20240103,000000,7.79,7.79,7.61,7.6119,100786,0
+JRS.US,D,20240104,000000,7.64,7.68,7.51,7.66,80159,0
+JRS.US,D,20240105,000000,7.6,7.72,7.59,7.62,84273,0
+JRS.US,D,20240108,000000,7.65,7.79,7.62,7.78,88944,0
+JRS.US,D,20240109,000000,7.73,7.75,7.6619,7.75,54135,0
+JRS.US,D,20240110,000000,7.79,7.89,7.78,7.79,53203,0
+JRS.US,D,20240111,000000,7.82,7.82,7.6729,7.72,112073,0
+JRS.US,D,20240112,000000,7.76,7.8334,7.7243,7.75,99660,0
+JRS.US,D,20240116,000000,7.71,7.78,7.62,7.64,70356,0
+JRS.US,D,20240117,000000,7.63,7.72,7.45,7.49,85420,0
+JRS.US,D,20240118,000000,7.53,7.56,7.37,7.44,105391,0
+JRS.US,D,20240119,000000,7.49,7.56,7.45,7.56,72713,0
+JRS.US,D,20240122,000000,7.6,7.71,7.59,7.66,80491,0
+JRS.US,D,20240123,000000,7.71,7.715,7.61,7.63,98075,0
+JRS.US,D,20240124,000000,7.69,7.71,7.529,7.53,86482,0
+JRS.US,D,20240125,000000,7.58,7.655,7.58,7.59,105491,0
+JRS.US,D,20240126,000000,7.64,7.645,7.5715,7.62,112217,0
+JRS.US,D,20240129,000000,7.62,7.735,7.57,7.72,75935,0
+JRS.US,D,20240130,000000,7.7,7.7,7.6014,7.65,80604,0
+JRS.US,D,20240131,000000,7.67,7.68,7.5107,7.53,127732,0
+JRS.US,D,20240201,000000,7.54,7.67,7.52,7.66,91845,0
+JRS.US,D,20240202,000000,7.62,7.6399,7.48,7.53,93425,0
+JRS.US,D,20240205,000000,7.48,7.51,7.34,7.4,73782,0
+JRS.US,D,20240206,000000,7.4,7.52,7.4,7.48,126911,0
+JRS.US,D,20240207,000000,7.5,7.53,7.455,7.48,88200,0
+JRS.US,D,20240208,000000,7.45,7.58,7.4476,7.52,80024,0
+JRS.US,D,20240209,000000,7.58,7.58,7.48,7.53,71396,0
+JRS.US,D,20240212,000000,7.58,7.6197,7.54,7.59,81290,0
+JRS.US,D,20240213,000000,7.5,7.5027,7.35,7.42,119914,0
+JRS.US,D,20240214,000000,7.49,7.6,7.47,7.53,75083,0
+JRS.US,D,20240215,000000,7.52,7.69,7.52,7.65,41842,0
+JRS.US,D,20240216,000000,7.6,7.66,7.5514,7.64,132538,0
+JRS.US,D,20240220,000000,7.61,7.6143,7.55,7.57,48305,0
+JRS.US,D,20240221,000000,7.6,7.65,7.51,7.59,102051,0
+JRS.US,D,20240222,000000,7.66,7.6725,7.6154,7.62,43397,0
+JRS.US,D,20240223,000000,7.62,7.66,7.6,7.61,68392,0
+JRS.US,D,20240226,000000,7.62,7.63,7.55,7.62,173638,0
+JRS.US,D,20240227,000000,7.63,7.65,7.6,7.61,63551,0
+JRS.US,D,20240228,000000,7.58,7.66,7.58,7.62,62173,0
+JRS.US,D,20240229,000000,7.7,7.83,7.69,7.78,202074,0
+JRS.US,D,20240301,000000,7.74,7.9,7.72,7.88,126979,0
+JRS.US,D,20240304,000000,7.89,7.91,7.8331,7.9,69748,0
+JRS.US,D,20240305,000000,7.87,7.935,7.75,7.75,66839,0
+JRS.US,D,20240306,000000,7.78,7.88,7.78,7.82,48191,0
+JRS.US,D,20240307,000000,7.87,7.945,7.82,7.84,82078,0
+JRS.US,D,20240308,000000,7.89,7.99,7.89,7.91,47125,0
+JRS.US,D,20240311,000000,7.9,8,7.88,7.9,74510,0
+JRS.US,D,20240312,000000,7.91,7.98,7.86,7.96,94779,0
+JRS.US,D,20240313,000000,7.93,8,7.93,7.96,61081,0
+JRS.US,D,20240314,000000,7.84,7.85,7.6633,7.68,66150,0
+JRS.US,D,20240315,000000,7.63,7.67,7.6,7.66,65152,0
+JRS.US,D,20240318,000000,7.68,7.69,7.6,7.61,64736,0
+JRS.US,D,20240319,000000,7.66,7.67,7.55,7.57,72104,0
+JRS.US,D,20240320,000000,7.56,7.6599,7.55,7.65,70855,0
+JRS.US,D,20240321,000000,7.66,7.74,7.62,7.65,64724,0
+JRS.US,D,20240322,000000,7.65,7.75,7.65,7.728,105249,0
+JRS.US,D,20240325,000000,7.7,7.7399,7.65,7.67,53882,0
+JRS.US,D,20240326,000000,7.69,7.75,7.65,7.71,75494,0
+JRS.US,D,20240327,000000,7.74,7.85,7.71,7.82,71823,0
+JRS.US,D,20240328,000000,7.77,7.9,7.77,7.9,90515,0
+JRS.US,D,20240401,000000,7.94,7.94,7.66,7.67,123974,0
+JRS.US,D,20240402,000000,7.64,7.81,7.53,7.55,106539,0
+JRS.US,D,20240403,000000,7.5,7.575,7.44,7.47,124724,0
+JRS.US,D,20240404,000000,7.55,7.6189,7.45,7.47,109437,0
+JRS.US,D,20240405,000000,7.46,7.6,7.45,7.45,73925,0
+JRS.US,D,20240408,000000,7.51,7.61,7.49,7.55,71601,0
+JRS.US,D,20240409,000000,7.62,7.71,7.55,7.71,66550,0
+JRS.US,D,20240410,000000,7.56,7.61,7.42,7.43,100334,0
+JRS.US,D,20240411,000000,7.5,7.5,7.41,7.42,66973,0
+JRS.US,D,20240412,000000,7.4,7.4,7.33,7.35,52851,0
+JRS.US,D,20240415,000000,7.41,7.41,7.2199,7.36,202910,0
+JRS.US,D,20240416,000000,7.3,7.3,7.11,7.14,91869,0
+JRS.US,D,20240417,000000,7.2,7.22,7.1,7.19,81856,0
+JRS.US,D,20240418,000000,7.18,7.2,7.1,7.12,51104,0
+JRS.US,D,20240419,000000,7.16,7.215,7.14,7.15,20856,0
+JRS.US,D,20240422,000000,7.17,7.2799,7.15,7.25,86960,0
+JRS.US,D,20240423,000000,7.28,7.39,7.28,7.34,69677,0
+JRS.US,D,20240424,000000,7.36,7.37,7.3,7.35,43452,0
+JRS.US,D,20240425,000000,7.29,7.29,7.1931,7.24,37888,0
+JRS.US,D,20240426,000000,7.23,7.35,7.21,7.3,110108,0
+JRS.US,D,20240429,000000,7.31,7.39,7.31,7.35,63221,0
+JRS.US,D,20240430,000000,7.35,7.37,7.29,7.29,91806,0
+JRS.US,D,20240501,000000,7.27,7.3199,7.19,7.22,112863,0
+JRS.US,D,20240502,000000,7.25,7.27,7.19,7.26,51679,0
+JRS.US,D,20240503,000000,7.36,7.43,7.31,7.41,81894,0
+JRS.US,D,20240506,000000,7.46,7.48,7.39,7.39,66115,0
+JRS.US,D,20240507,000000,7.46,7.4999,7.42,7.42,54529,0
+JRS.US,D,20240508,000000,7.4,7.433,7.32,7.33,72112,0
+JRS.US,D,20240509,000000,7.33,7.44,7.33,7.41,88403,0
+JRS.US,D,20240510,000000,7.43,7.46,7.4119,7.43,71545,0
+JRS.US,D,20240513,000000,7.43,7.5,7.41,7.42,45493,0
+JRS.US,D,20240514,000000,7.4,7.52,7.4,7.5,84652,0
+JRS.US,D,20240515,000000,7.53,7.63,7.51,7.61,78700,0
+JRS.US,D,20240516,000000,7.63,7.63,7.53,7.53,52079,0
+JRS.US,D,20240517,000000,7.55,7.62,7.5407,7.61,79786,0
+JRS.US,D,20240520,000000,7.59,7.64,7.51,7.528,47594,0
+JRS.US,D,20240521,000000,7.53,7.6,7.5,7.56,54381,0
+JRS.US,D,20240522,000000,7.56,7.5803,7.47,7.47,85482,0
+JRS.US,D,20240523,000000,7.51,7.51,7.37,7.38,42804,0
+JRS.US,D,20240524,000000,7.43,7.47,7.405,7.41,46319,0
+JRS.US,D,20240528,000000,7.38,7.445,7.33,7.33,40386,0
+JRS.US,D,20240529,000000,7.29,7.29,7.12,7.15,73958,0
+JRS.US,D,20240530,000000,7.18,7.26,7.1675,7.19,72673,0
+JRS.US,D,20240531,000000,7.25,7.41,7.25,7.39,47757,0
+JRS.US,D,20240603,000000,7.4,7.5,7.39,7.43,51316,0
+JRS.US,D,20240604,000000,7.44,7.57,7.44,7.529,98101,0
+JRS.US,D,20240605,000000,7.59,7.59,7.46,7.54,65946,0
+JRS.US,D,20240606,000000,7.55,7.59,7.4953,7.57,33269,0
+JRS.US,D,20240607,000000,7.5,7.52,7.4401,7.5,70922,0
+JRS.US,D,20240610,000000,7.45,7.55,7.44,7.52,37821,0
+JRS.US,D,20240611,000000,7.55,7.56,7.49,7.52,54900,0
+JRS.US,D,20240612,000000,7.62,7.68,7.58,7.58,82221,0
+JRS.US,D,20240613,000000,7.64,7.67,7.55,7.62,81670,0
+JRS.US,D,20240614,000000,7.43,7.55,7.43,7.52,63344,0
+JRS.US,D,20240617,000000,7.5,7.51,7.38,7.47,74889,0
+JRS.US,D,20240618,000000,7.47,7.52,7.44,7.49,84639,0
+JRS.US,D,20240620,000000,7.47,7.51,7.442,7.509,76204,0
+JRS.US,D,20240621,000000,7.51,7.52,7.43,7.44,56056,0
+JRS.US,D,20240624,000000,7.47,7.6,7.47,7.48,81691,0
+JRS.US,D,20240625,000000,7.55,7.58,7.4,7.43,93973,0
+JRS.US,D,20240626,000000,7.4,7.49,7.36,7.4,96504,0
+JRS.US,D,20240627,000000,7.4,7.5,7.36,7.48,65759,0
+JRS.US,D,20240628,000000,7.55,7.69,7.51,7.64,162307,0
+JRS.US,D,20240701,000000,7.68,7.77,7.62,7.7,128579,0
+JRS.US,D,20240702,000000,7.69,7.72,7.63,7.71,75040,0
+JRS.US,D,20240703,000000,7.74,7.74,7.61,7.635,54647,0
+JRS.US,D,20240705,000000,7.62,7.7,7.62,7.69,55116,0
+JRS.US,D,20240708,000000,7.67,7.6999,7.62,7.65,65177,0
+JRS.US,D,20240709,000000,7.7,7.72,7.63,7.72,67518,0
+JRS.US,D,20240710,000000,7.72,7.77,7.67,7.71,89454,0
+JRS.US,D,20240711,000000,7.76,7.94,7.76,7.94,125389,0
+JRS.US,D,20240712,000000,7.98,7.9949,7.93,7.93,35305,0
+JRS.US,D,20240715,000000,7.92,8.0799,7.9138,8.06,91935,0
+JRS.US,D,20240716,000000,8.13,8.2,8.08,8.2,115367,0
+JRS.US,D,20240717,000000,8.19,8.3,8.19,8.29,97182,0
+JRS.US,D,20240718,000000,8.19,8.3,8.19,8.22,116386,0
+JRS.US,D,20240719,000000,8.2,8.2105,8.13,8.19,36807,0
+JRS.US,D,20240722,000000,8.19,8.25,8.1818,8.25,104042,0
+JRS.US,D,20240723,000000,8.26,8.36,8.26,8.31,93564,0
+JRS.US,D,20240724,000000,8.33,8.38,8.24,8.27,88921,0
+JRS.US,D,20240725,000000,8.29,8.33,8.14,8.14,57890,0
+JRS.US,D,20240726,000000,8.17,8.21,8.1516,8.2,43699,0
+JRS.US,D,20240729,000000,8.23,8.2681,8.16,8.225,56942,0
+JRS.US,D,20240730,000000,8.22,8.26,8.18,8.26,66014,0
+JRS.US,D,20240731,000000,8.29,8.4,8.22,8.32,96392,0
+JRS.US,D,20240801,000000,8.28,8.365,8.26,8.3,57910,0
+JRS.US,D,20240802,000000,8.26,8.31,8.18,8.27,65681,0
+JRS.US,D,20240805,000000,8.08,8.12,7.9,8,81782,0
+JRS.US,D,20240806,000000,7.99,8.23,7.97,8.17,88427,0
+JRS.US,D,20240807,000000,8.27,8.34,8.169,8.205,29972,0
+JRS.US,D,20240808,000000,8.23,8.26,8.1001,8.24,65063,0
+JRS.US,D,20240809,000000,8.25,8.32,8.25,8.31,51968,0
+JRS.US,D,20240812,000000,8.4,8.4,8.25,8.33,82900,0
+JRS.US,D,20240813,000000,8.32,8.41,8.2299,8.27,100653,0
+JRS.US,D,20240814,000000,8.29,8.3999,8.29,8.33,58207,0
+JRS.US,D,20240815,000000,8.39,8.4285,8.319,8.42,50254,0
+JRS.US,D,20240816,000000,8.35,8.385,8.32,8.35,55253,0
+JRS.US,D,20240819,000000,8.36,8.48,8.36,8.46,79493,0
+JRS.US,D,20240820,000000,8.46,8.49,8.42,8.4799,48972,0
+JRS.US,D,20240821,000000,8.53,8.55,8.45,8.52,51712,0
+JRS.US,D,20240822,000000,8.54,8.58,8.5,8.565,42006,0
+JRS.US,D,20240823,000000,8.62,8.88,8.6,8.81,166402,0
+JRS.US,D,20240826,000000,8.87,8.98,8.83,8.87,113375,0
+JRS.US,D,20240827,000000,8.83,8.87,8.8201,8.865,52745,0
+JRS.US,D,20240828,000000,8.89,8.9,8.81,8.82,112070,0
+JRS.US,D,20240829,000000,8.83,8.94,8.73,8.91,144623,0
+JRS.US,D,20240830,000000,8.95,9.0299,8.93,8.96,87198,0
+JRS.US,D,20240903,000000,8.95,9.03,8.92,8.99,65814,0
+JRS.US,D,20240904,000000,8.86,9.01,8.86,8.98,208091,0
+JRS.US,D,20240905,000000,8.98,9.045,8.945,8.96,69688,0
+JRS.US,D,20240906,000000,8.96,8.99,8.91,8.99,51851,0
+JRS.US,D,20240909,000000,9.05,9.1,8.95,9.085,100824,0
+JRS.US,D,20240910,000000,9.09,9.09,9.04,9.04,96628,0
+JRS.US,D,20240911,000000,9.02,9.07,8.93,9.05,95340,0
+JRS.US,D,20240912,000000,9.07,9.12,9.05,9.11,83954,0
+JRS.US,D,20240913,000000,9,9.18,8.99,9.16,118332,0
+JRS.US,D,20240916,000000,9.16,9.27,9.15,9.23,141430,0
+JRS.US,D,20240917,000000,9.27,9.353,9.065,9.11,117118,0
+JRS.US,D,20240918,000000,9.12,9.2442,9.08,9.14,146234,0
+JRS.US,D,20240919,000000,9.23,9.25,9.08,9.13,147361,0
+JRS.US,D,20240920,000000,9.08,9.135,8.94,8.94,80994,0
+JRS.US,D,20240923,000000,9,9.13,9,9.13,71377,0
+JRS.US,D,20240924,000000,9.15,9.33,9.145,9.28,100607,0
+JRS.US,D,20240925,000000,9.32,9.34,9.25,9.28,88009,0
+JRS.US,D,20240926,000000,9.33,9.33,9.13,9.15,78731,0
+JRS.US,D,20240927,000000,9.15,9.18,9.1,9.13,86761,0
+JRS.US,D,20240930,000000,9.15,9.3,9.12,9.3,84754,0
+JRS.US,D,20241001,000000,9.34,9.36,9.2031,9.27,192606,0
+JRS.US,D,20241002,000000,9.26,9.26,9.1801,9.22,89577,0
+JRS.US,D,20241003,000000,9.16,9.19,8.94,8.95,185420,0
+JRS.US,D,20241004,000000,8.94,8.9596,8.89,8.91,72733,0
+JRS.US,D,20241007,000000,8.92,8.92,8.734024,8.82,141592,0
+JRS.US,D,20241008,000000,8.83,8.84,8.795,8.83,109551,0
+JRS.US,D,20241009,000000,8.79,8.9502,8.7789,8.93,122334,0
+JRS.US,D,20241010,000000,8.93,8.9599,8.89,8.91,50987,0
+JRS.US,D,20241011,000000,8.89,8.965,8.88,8.9,99497,0
+JRS.US,D,20241014,000000,8.9,8.9785,8.89,8.94,100013,0
+JRS.US,D,20241015,000000,9.01,9.06,8.9701,8.99,92171,0
+JRS.US,D,20241016,000000,9.03,9.08,9.025,9.04,64971,0
+JRS.US,D,20241017,000000,9.03,9.05,8.99,9,81467,0
+JRS.US,D,20241018,000000,9.04,9.08,9.01,9.07,33777,0
+JRS.US,D,20241021,000000,9.01,9.07,8.9,8.95,91084,0
+JRS.US,D,20241022,000000,8.92,8.97,8.8845,8.97,57793,0
+JRS.US,D,20241023,000000,8.97,9,8.94,8.98,45998,0
+JRS.US,D,20241024,000000,9.03,9.04,8.99,9,60297,0
+JRS.US,D,20241025,000000,9.06,9.0938,8.9756,9,97070,0
+JRS.US,D,20241028,000000,9.02,9.04,8.94,8.97,86843,0
+JRS.US,D,20241029,000000,8.98,8.98,8.895,8.93,82319,0
+JRS.US,D,20241030,000000,8.95,9.015,8.95,8.98,88959,0
+JRS.US,D,20241031,000000,8.93,9.02,8.86,8.89,54175,0
+JRS.US,D,20241101,000000,8.91,8.9819,8.71,8.71,96345,0
+JRS.US,D,20241104,000000,8.71,8.84,8.67,8.84,175325,0
+JRS.US,D,20241105,000000,8.87,9,8.79,8.99,70068,0
+JRS.US,D,20241106,000000,9.05,9.065,8.8,8.86,141534,0
+JRS.US,D,20241107,000000,8.88,9.1,8.88,9.1,72409,0
+JRS.US,D,20241108,000000,9.12,9.4,9.12,9.35,128289,0
+JRS.US,D,20241111,000000,9.42,9.45,9.31,9.31,83633,0
+JRS.US,D,20241112,000000,9.33,9.34,9.21,9.26,83159,0
+JRS.US,D,20241113,000000,9.29,9.29,9.19,9.2,53383,0
+JRS.US,D,20241114,000000,9.205,9.24,9.0905,9.11,64147,0
+JRS.US,D,20241115,000000,9.0759,9.12,8.98,9.07,56476,0
+JRS.US,D,20241118,000000,9.0501,9.2,9.0501,9.19,53097,0
+JRS.US,D,20241119,000000,9.1692,9.24,9.09,9.22,44620,0
+JRS.US,D,20241120,000000,9.219,9.25,9.18,9.24,37651,0
+JRS.US,D,20241121,000000,9.25,9.3,9.244,9.3,32820,0
+JRS.US,D,20241122,000000,9.35,9.4499,9.34,9.41,51207,0
+JRS.US,D,20241125,000000,9.465,9.55,9.4375,9.53,60228,0
+JRS.US,D,20241126,000000,9.52,9.5992,9.47,9.55,52666,0
+JRS.US,D,20241127,000000,9.6,9.68,9.6,9.64,30519,0
+JRS.US,D,20241129,000000,9.6659,9.69,9.63,9.635,32744,0
+JRS.US,D,20241202,000000,9.63,9.64,9.44,9.46,49386,0
+JRS.US,D,20241203,000000,9.48,9.5066,9.45,9.48,51937,0
+JRS.US,D,20241204,000000,9.48,9.48,9.43,9.44,85897,0
+JRS.US,D,20241205,000000,9.44,9.46,9.4,9.41,36246,0
+JRS.US,D,20241206,000000,9.448,9.47,9.4,9.43,39766,0
+JRS.US,D,20241209,000000,9.4566,9.48,9.4,9.41,77396,0
+JRS.US,D,20241210,000000,9.4399,9.44,9.24,9.28,70117,0
+JRS.US,D,20241211,000000,9.32,9.34,9.24,9.27,66493,0
+JRS.US,D,20241212,000000,9.3,9.3,9.21,9.23,51932,0
+JRS.US,D,20241213,000000,9.06,9.12,8.9601,8.98,40490,0
+JRS.US,D,20241216,000000,8.95,9.028,8.69,8.92,122564,0
+JRS.US,D,20241217,000000,8.8871,8.9,8.61,8.69,128084,0
+JRS.US,D,20241218,000000,8.67,8.75,8.21,8.28,117990,0
+JRS.US,D,20241219,000000,8.3002,8.38,8.09,8.09,141681,0
+JRS.US,D,20241220,000000,8.15,8.3742,8.05,8.31,113644,0
+JRS.US,D,20241223,000000,8.3137,8.41,8.3,8.4,74454,0
+JRS.US,D,20241224,000000,8.399,8.5626,8.39,8.51,42984,0
+JRS.US,D,20241226,000000,8.53,8.73,8.51,8.64,102488,0
+JRS.US,D,20241227,000000,8.69,8.69,8.49,8.53,73529,0
+JRS.US,D,20241230,000000,8.39,8.6,8.24,8.6,139681,0
+JRS.US,D,20241231,000000,8.69,8.7,8.5632,8.63,128328,0
+JRS.US,D,20250102,000000,8.72,8.72,8.49,8.49,88588,0
+JRS.US,D,20250103,000000,8.49,8.66,8.471,8.62,80222,0
+JRS.US,D,20250106,000000,8.685,8.7,8.4703,8.54,53322,0
+JRS.US,D,20250107,000000,8.48,8.52,8.3,8.36,85552,0
+JRS.US,D,20250108,000000,8.34,8.48,8.27,8.45,69048,0
+JRS.US,D,20250110,000000,8.329,8.33,8.14,8.21,55648,0
+JRS.US,D,20250113,000000,8.185,8.25,8.15,8.21,81895,0
+JRS.US,D,20250114,000000,8.2009,8.3,8.19,8.28,75496,0
+JRS.US,D,20250115,000000,8.48,8.54,8.35,8.48,70289,0
+JRS.US,D,20250116,000000,8.5,8.61,8.48,8.56,87982,0
+JRS.US,D,20250117,000000,8.625,8.65,8.49,8.52,79435,0
+JRS.US,D,20250121,000000,8.56,8.67,8.55,8.64,59760,0
+JRS.US,D,20250122,000000,8.65,8.65,8.57,8.57,66125,0
+JRS.US,D,20250123,000000,8.555,8.59,8.505,8.59,85939,0
+JRS.US,D,20250124,000000,8.5295,8.7,8.5295,8.65,59133,0
+JRS.US,D,20250127,000000,8.68,8.8,8.65,8.725,87576,0
+JRS.US,D,20250128,000000,8.71,8.8,8.71,8.71,33480,0
+JRS.US,D,20250129,000000,8.8,8.8,8.59,8.61,35346,0
+JRS.US,D,20250130,000000,8.7,8.77,8.66,8.68,42285,0
+JRS.US,D,20250131,000000,8.71,8.8,8.6841,8.7,42969,0
+JRS.US,D,20250203,000000,8.59,8.6,8.4001,8.58,110837,0
+JRS.US,D,20250204,000000,8.575,8.6,8.47,8.52,91722,0
+JRS.US,D,20250205,000000,8.555,8.63,8.5204,8.63,56301,0
+JRS.US,D,20250206,000000,8.6616,8.7,8.61,8.61,100587,0
+JRS.US,D,20250207,000000,8.63,8.7,8.6001,8.63,59935,0
+JRS.US,D,20250210,000000,8.68,8.7,8.6,8.62,80501,0
+JRS.US,D,20250211,000000,8.57,8.66,8.4926,8.62,70270,0
+JRS.US,D,20250212,000000,8.55,8.605,8.53,8.59,60656,0
+JRS.US,D,20250213,000000,8.5001,8.65,8.5001,8.65,28855,0
+JRS.US,D,20250214,000000,8.66,8.69,8.61,8.61,146030,0
+JRS.US,D,20250218,000000,8.56,8.67,8.56,8.61,63366,0
+JRS.US,D,20250219,000000,8.63,8.66,8.55,8.64,104406,0
+JRS.US,D,20250220,000000,8.66,8.67,8.6,8.66,76347,0
+JRS.US,D,20250221,000000,8.64,8.68,8.56,8.6,50992,0
+JRS.US,D,20250224,000000,8.64,8.69,8.58,8.63,78040,0
+JRS.US,D,20250225,000000,8.6501,8.718,8.63,8.68,68119,0
+JRS.US,D,20250226,000000,8.685,8.78,8.67,8.68,83642,0
+JRS.US,D,20250227,000000,8.725,8.77,8.67,8.71,68604,0
+JRS.US,D,20250228,000000,8.7536,8.85,8.7487,8.85,76195,0
+JRS.US,D,20250303,000000,8.9,8.92,8.84,8.88,93640,0
+JRS.US,D,20250304,000000,8.855,8.8945,8.71,8.74,112124,0
+JRS.US,D,20250305,000000,8.7482,8.797,8.69,8.78,67731,0
+JRS.US,D,20250306,000000,8.725,8.7443,8.56,8.56,63855,0
+JRS.US,D,20250307,000000,8.59,8.61,8.469,8.55,65615,0
+JRS.US,D,20250310,000000,8.53,8.5989,8.45,8.47,40890,0
+JRS.US,D,20250311,000000,8.47,8.47,8.3,8.31,106981,0
+JRS.US,D,20250312,000000,8.38,8.45,8.31,8.34,56237,0
+JRS.US,D,20250313,000000,8.425,8.425,8.25,8.25,30630,0
+JRS.US,D,20250314,000000,8.145,8.1496,8.07,8.09,53719,0
+JRS.US,D,20250317,000000,8.1,8.23,8.1,8.22,38296,0
+JRS.US,D,20250318,000000,8.205,8.28,8.16,8.2,77518,0
+JRS.US,D,20250319,000000,8.21,8.25,8.1835,8.22,82315,0
+JRS.US,D,20250320,000000,8.225,8.28,8.201,8.28,57379,0
+JRS.US,D,20250321,000000,8.25,8.28,8.15,8.2,32611,0
+JRS.US,D,20250324,000000,8.23,8.24,8.165,8.19,88719,0
+JRS.US,D,20250325,000000,8.21,8.26,8.14,8.14,47107,0
+JRS.US,D,20250326,000000,8.135,8.17,8.08,8.12,78410,0
+JRS.US,D,20250327,000000,8.13,8.2145,8.07,8.12,43059,0
+JRS.US,D,20250328,000000,8.1199,8.12,8.04,8.11,74861,0
+JRS.US,D,20250331,000000,8.155,8.25,8.1307,8.24,97515,0
+JRS.US,D,20250401,000000,8.29,8.31,8.21,8.24,121545,0
+JRS.US,D,20250402,000000,8.26,8.32,8.2178,8.3,69412,0
+JRS.US,D,20250403,000000,8.2385,8.2385,7.94,7.97,90846,0
+JRS.US,D,20250404,000000,7.86,7.86,7.34,7.35,132668,0
+JRS.US,D,20250407,000000,7.1,7.2382,6.56,7.05,256470,0
+JRS.US,D,20250408,000000,7.275,7.34,6.8333,6.92,162333,0
+JRS.US,D,20250409,000000,6.865,7.4222,6.71,7.37,147220,0
+JRS.US,D,20250410,000000,7.36,7.45,7.01,7.06,247089,0
+JRS.US,D,20250411,000000,7.245,7.43,6.941,7.13,108338,0
+JRS.US,D,20250414,000000,7.3,7.45,7.25,7.39,102645,0
+JRS.US,D,20250415,000000,7.4119,7.5399,7.4119,7.5,90966,0
+JRS.US,D,20250416,000000,7.4101,7.6001,7.4101,7.51,73528,0
+JRS.US,D,20250417,000000,7.56,7.7004,7.52,7.65,69792,0
+JRS.US,D,20250421,000000,7.54,7.62,7.3409,7.41,101171,0
+JRS.US,D,20250422,000000,7.52,7.65,7.49,7.56,79813,0
+JRS.US,D,20250423,000000,7.69,7.89,7.6494,7.67,108552,0
+JRS.US,D,20250424,000000,7.7375,7.81,7.7,7.75,63068,0
+JRS.US,D,20250425,000000,7.81,7.85,7.74,7.75,58982,0
+JRS.US,D,20250428,000000,7.79,7.8192,7.71,7.78,79089,0
+JRS.US,D,20250429,000000,7.84,7.84,7.74,7.8,94373,0
+JRS.US,D,20250430,000000,7.67,7.86,7.63,7.82,86277,0
+JRS.US,D,20250501,000000,7.92,7.9963,7.87,7.95,54482,0
+JRS.US,D,20250502,000000,7.9938,8.06,7.95,8.02,75142,0
+JRS.US,D,20250505,000000,8.05,8.09,7.9408,7.98,79004,0
+JRS.US,D,20250506,000000,7.94,8.03,7.84,7.92,63012,0
+JRS.US,D,20250507,000000,7.9,8,7.9,7.94,68976,0
+JRS.US,D,20250508,000000,8,8,7.81,7.97,74035,0
+JRS.US,D,20250509,000000,7.97,8,7.94,7.94,102195,0
+JRS.US,D,20250512,000000,8.1,8.123,7.99,8.035,120574,0
+JRS.US,D,20250513,000000,8.0636,8.1,7.93,7.97,122405,0
+JRS.US,D,20250514,000000,7.92,7.95,7.8,7.84,61419,0
+JRS.US,D,20250515,000000,7.84,7.93,7.82,7.91,115510,0
+JRS.US,D,20250516,000000,7.96,8.0585,7.915,8.02,59955,0
+JRS.US,D,20250519,000000,7.9001,8.05,7.9001,8.01,50970,0
+JRS.US,D,20250520,000000,8.01,8.061,7.97,7.97,43550,0
+JRS.US,D,20250521,000000,7.96,7.97,7.71,7.76,89149,0
+JRS.US,D,20250522,000000,7.74,7.74,7.58,7.64,70819,0
+JRS.US,D,20250523,000000,7.73,7.73,7.58,7.66,92901,0
+JRS.US,D,20250527,000000,7.79,7.87,7.71,7.83,81725,0
+JRS.US,D,20250528,000000,7.77,7.83,7.69,7.75,109731,0
+JRS.US,D,20250529,000000,7.81,7.925,7.79,7.89,34390,0
+JRS.US,D,20250530,000000,7.87,7.98,7.86,7.97,90622,0
+JRS.US,D,20250602,000000,7.95,7.96,7.85,7.92,55541,0
+JRS.US,D,20250603,000000,7.95,7.95,7.85,7.92,51514,0
+JRS.US,D,20250604,000000,7.96,7.97,7.9,7.93,35541,0
+JRS.US,D,20250605,000000,7.9125,7.947,7.88,7.88,33655,0
+JRS.US,D,20250606,000000,7.95,7.97,7.92,7.97,36872,0
+JRS.US,D,20250609,000000,7.94,8.05,7.91,8,59203,0
+JRS.US,D,20250610,000000,8,8.09,7.98,8.04,86860,0
+JRS.US,D,20250611,000000,8,8.118,7.98,7.99,82618,0
+JRS.US,D,20250612,000000,7.96,8.05,7.96,8.05,65199,0
+JRS.US,D,20250613,000000,7.84,7.84,7.73,7.75,67207,0
+JRS.US,D,20250616,000000,7.775,7.8362,7.76,7.78,90436,0
+JRS.US,D,20250617,000000,7.77,7.809,7.715,7.76,66349,0
+JRS.US,D,20250618,000000,7.78,7.815,7.72,7.76,52676,0
+JRS.US,D,20250620,000000,7.75,7.7999,7.74,7.745,65344,0
+JRS.US,D,20250623,000000,7.75,7.82,7.685,7.81,110684,0
+JRS.US,D,20250624,000000,7.83,7.87,7.8,7.82,98905,0
+JRS.US,D,20250625,000000,7.835,7.84,7.69,7.7,108095,0
+JRS.US,D,20250626,000000,7.7,7.7,7.54,7.58,213226,0
+JRS.US,D,20250627,000000,7.61,7.73,7.6,7.64,74866,0
+JRS.US,D,20250630,000000,7.675,7.78,7.62,7.78,106442,0
+JRS.US,D,20250701,000000,7.78,7.886,7.735,7.87,171688,0
+JRS.US,D,20250702,000000,7.84,7.9108,7.8,7.87,88904,0
+JRS.US,D,20250703,000000,7.9,7.9101,7.85,7.89,74151,0
+JRS.US,D,20250707,000000,7.8576,7.8899,7.75,7.77,86019,0
+JRS.US,D,20250708,000000,7.73,7.82,7.72,7.76,93660,0
+JRS.US,D,20250709,000000,7.78,7.87,7.74,7.8,55306,0
+JRS.US,D,20250710,000000,7.787,7.9,7.75,7.79,36492,0
+JRS.US,D,20250711,000000,7.819,7.859,7.75,7.81,25560,0
+JRS.US,D,20250714,000000,7.84,7.873,7.81,7.83,75089,0
+JRS.US,D,20250715,000000,7.908,7.9195,7.795,7.83,156377,0
+JRS.US,D,20250716,000000,7.87705,7.87705,7.7879,7.86,139129,0
+JRS.US,D,20250717,000000,7.87,7.9199,7.81,7.83,152218,0
+JRS.US,D,20250718,000000,7.84,7.85,7.81,7.835,65117,0
+JRS.US,D,20250721,000000,7.8522,7.94,7.84,7.85,107167,0
+JRS.US,D,20250722,000000,7.87,7.97,7.795,7.96,110376,0
+JRS.US,D,20250723,000000,8.05,8.1,7.96,7.97,76308,0
+JRS.US,D,20250724,000000,7.9781,8,7.86,7.925,127437,0
+JRS.US,D,20250725,000000,7.95,7.98,7.85,7.91,79358,0
+JRS.US,D,20250728,000000,7.88,7.91,7.78,7.78,140429,0
+JRS.US,D,20250729,000000,7.78,7.85,7.77,7.83,57360,0
+JRS.US,D,20250730,000000,7.81,7.88,7.74,7.74,62853,0
+JRS.US,D,20250731,000000,7.75,7.755,7.64,7.66,60083,0
+JRS.US,D,20250801,000000,7.64,7.67,7.53,7.59,119944,0
+JRS.US,D,20250804,000000,7.5973,7.695,7.57,7.63,73235,0
+JRS.US,D,20250805,000000,7.6301,7.7124,7.63,7.69,70374,0
+JRS.US,D,20250806,000000,7.68,7.73,7.64,7.65,57491,0
+JRS.US,D,20250807,000000,7.717,7.72,7.63,7.64,56936,0
+JRS.US,D,20250808,000000,7.7169,7.7169,7.63,7.63,47466,0
+JRS.US,D,20250811,000000,7.655,7.6755,7.58,7.6,56594,0
+JRS.US,D,20250812,000000,7.605,7.64,7.55,7.62,63311,0
+JRS.US,D,20250813,000000,7.64,7.74,7.63,7.72,55590,0
+JRS.US,D,20250814,000000,7.6601,7.6897,7.63,7.67,65405,0
+JRS.US,D,20250815,000000,7.65,7.725,7.65,7.69,75409,0
+JRS.US,D,20250818,000000,7.7799,7.7799,7.66,7.69,52615,0
+JRS.US,D,20250819,000000,7.655,7.8,7.65,7.78,50333,0
+JRS.US,D,20250820,000000,7.81,7.87,7.8001,7.85,69235,0
+JRS.US,D,20250821,000000,7.83,7.83,7.77,7.81,48311,0
+JRS.US,D,20250822,000000,7.89,8.088,7.8644,8.03,285657,0
+JRS.US,D,20250825,000000,8.04,8.09,7.99,8.02,179703,0
+JRS.US,D,20250826,000000,8.01,8.06,7.95,7.98,103092,0
+JRS.US,D,20250827,000000,8.02,8.0879,7.96,8.05,53473,0
+JRS.US,D,20250828,000000,8.065,8.0799,8.0101,8.04,95189,0
+JRS.US,D,20250829,000000,8.05,8.12,8.04,8.115,53661,0
+JRS.US,D,20250902,000000,8.066,8.07,8,8.03,74606,0
+JRS.US,D,20250903,000000,8.0101,8.04,7.96,8.02,68056,0
+JRS.US,D,20250904,000000,8.035,8.088,8.029,8.08,54053,0
+JRS.US,D,20250905,000000,8.12,8.2,8.11,8.18,81970,0
+JRS.US,D,20250908,000000,8.18,8.2103,8.15,8.18,67688,0
+JRS.US,D,20250909,000000,8.17,8.175,8.15,8.17,73752,0
+JRS.US,D,20250910,000000,8.19,8.21,8.16,8.17,84152,0
+JRS.US,D,20250911,000000,8.22,8.33,8.18,8.32,92414,0
+JRS.US,D,20250912,000000,8.31,8.38,8.3,8.35,86221,0
+JRS.US,D,20250915,000000,8.22,8.2492,8.1612,8.19,54302,0
+JRS.US,D,20250916,000000,8.1501,8.18,8.08,8.11,80568,0
+JRS.US,D,20250917,000000,8.161,8.23,8.12,8.17,99439,0
+JRS.US,D,20250918,000000,8.16,8.2096,8.1001,8.13,105581,0
+JRS.US,D,20250919,000000,8.18,8.18,8.1036,8.18,71702,0
+JRS.US,D,20250922,000000,8.165,8.21,8.06,8.12,156662,0
+JRS.US,D,20250923,000000,8.1545,8.165,8.12,8.145,88658,0
+JRS.US,D,20250924,000000,8.12,8.15,8.067,8.08,124335,0
+JRS.US,D,20250925,000000,8.05,8.09,7.99,8.02,104001,0
+JRS.US,D,20250926,000000,8.0899,8.09,8.04,8.08,73560,0
+JRS.US,D,20250929,000000,8.09,8.1,8.04,8.07,64063,0
+JRS.US,D,20250930,000000,8.05,8.18,8.0405,8.18,82812,0
+JRS.US,D,20251001,000000,8.16,8.2,8.12,8.2,93198,0
+JRS.US,D,20251002,000000,8.15,8.165,8,8.14,200781,0
+JRS.US,D,20251003,000000,8.1,8.17,8.07,8.12,84087,0
+JRS.US,D,20251006,000000,8.15,8.1594,8.08,8.0999,185116,0
+JRS.US,D,20251007,000000,8.12,8.1299,8,8.05,92498,0
+JRS.US,D,20251008,000000,8.05,8.06,7.99,8.0486,127473,0
+JRS.US,D,20251009,000000,8.03,8.07,8,8,178532,0
+JRS.US,D,20251010,000000,8.045,8.07,7.9,7.96,222087,0
+JRS.US,D,20251013,000000,7.96,8.06,7.96,7.99,89036,0
+JRS.US,D,20251014,000000,7.94,8.02,7.9258,8.01,87905,0
+JRS.US,D,20251015,000000,8.0126,8.1699,8.0126,8.11,180200,0
+JRS.US,D,20251016,000000,8.14,8.1599,8.05,8.08,80978,0
+JRS.US,D,20251017,000000,8.065,8.075,7.95,8.04,85683,0
+JRS.US,D,20251020,000000,8.1223,8.1398,8.04,8.12,60382,0
+JRS.US,D,20251021,000000,8.12,8.18,8.07,8.12,54460,0
+JRS.US,D,20251022,000000,8.13,8.16,8.08,8.11,49070,0
+JRS.US,D,20251023,000000,8.135,8.16,8.08,8.13,30469,0
+JRS.US,D,20251024,000000,8.14,8.21,8.14,8.1675,69190,0
+JRS.US,D,20251027,000000,8.16,8.1889,8.1,8.17,46512,0
+JRS.US,D,20251028,000000,8.15,8.17,8.07,8.12,140731,0
+JRS.US,D,20251029,000000,8.06,8.0699,7.9601,7.97,107563,0
+JRS.US,D,20251030,000000,7.94,7.98,7.9,7.91,81163,0
+JRS.US,D,20251031,000000,7.91,7.965,7.91,7.95,42844,0
+JRS.US,D,20251103,000000,7.905,7.94,7.88,7.94,54423,0
+JRS.US,D,20251104,000000,7.98,8.0236,7.9,7.93,81140,0
+JRS.US,D,20251105,000000,7.97,7.98,7.93,7.95,54220,0
+JRS.US,D,20251106,000000,7.96,7.97,7.9,7.91,58618,0
+JRS.US,D,20251107,000000,7.8767,7.96,7.85,7.89,68563,0
+JRS.US,D,20251110,000000,7.9201,8.12,7.91,8.06,128320,0
+JRS.US,D,20251111,000000,8.0493,8.09,8.04,8.05,59496,0
+JRS.US,D,20251112,000000,7.99,8.12,7.98,7.98,65860,0
+JRS.US,D,20251113,000000,7.93985,7.98,7.9,7.94,51402,0
+JRS.US,D,20251114,000000,7.95,7.9733,7.89,7.9,67040,0
+JRS.US,D,20251117,000000,7.8651,7.93,7.8,7.8,76515,0
+JRS.US,D,20251118,000000,7.77,7.92,7.73,7.8,109500,0
+JRS.US,D,20251119,000000,7.8,7.8899,7.67,7.67,71143,0
+JRS.US,D,20251120,000000,7.75,7.785,7.65,7.68,47549,0
+JRS.US,D,20251121,000000,7.6201,7.76,7.62,7.7,51675,0
+JRS.US,D,20251124,000000,7.71,7.77,7.69,7.72,84944,0
+JRS.US,D,20251125,000000,7.75,7.87,7.735,7.79,72131,0
+JRS.US,D,20251126,000000,7.83,7.92,7.79,7.88,68611,0
+JRS.US,D,20251128,000000,7.7301,7.97,7.7301,7.96,48645,0
+JRS.US,D,20251201,000000,7.995,7.995,7.8706,7.881,84762,0
+JRS.US,D,20251202,000000,7.875,7.92,7.7605,7.84,59470,0
+JRS.US,D,20251203,000000,7.842,7.89,7.8,7.84,82152,0
+JRS.US,D,20251204,000000,7.9,7.9,7.77,7.78,59250,0
+JRS.US,D,20251205,000000,7.85,7.85,7.75,7.75,26307,0
+JRS.US,D,20251208,000000,7.7336,7.74,7.63,7.68,74154,0
+JRS.US,D,20251209,000000,7.7,7.745,7.6585,7.66,83672,0
+JRS.US,D,20251210,000000,7.715,7.76,7.68,7.73,86964,0
+JRS.US,D,20251211,000000,7.71,7.8,7.7,7.75,81860,0
+JRS.US,D,20251212,000000,7.725,7.83,7.72,7.77,43182,0
+JRS.US,D,20251215,000000,7.63,7.72,7.5705,7.65,139674,0
+JRS.US,D,20251216,000000,7.65,7.65,7.57,7.6,71829,0
+JRS.US,D,20251217,000000,7.63,7.64,7.57,7.62,136153,0
+JRS.US,D,20251218,000000,7.64,7.67,7.58,7.64,86808,0
+JRS.US,D,20251219,000000,7.62,7.7,7.5866,7.64,71567,0
+JRS.US,D,20251222,000000,7.61,7.68,7.5436,7.59,101845,0
+JRS.US,D,20251223,000000,7.55,7.6,7.52,7.55,143756,0
+JRS.US,D,20251224,000000,7.56,7.6,7.54,7.58,87684,0
+JRS.US,D,20251226,000000,7.6,7.67,7.55,7.67,91802,0
+JRS.US,D,20251229,000000,7.62,7.66,7.59,7.62,124946,0
+JRS.US,D,20251230,000000,7.635,7.7,7.61,7.67,309092,0
+JRS.US,D,20251231,000000,7.725,7.74,7.61,7.66,154603,0
+JRS.US,D,20260102,000000,7.63,7.65,7.55,7.61,127890,0
+JRS.US,D,20260105,000000,7.6,7.65,7.58,7.63,85762,0
+JRS.US,D,20260106,000000,7.58,7.65,7.58,7.64,111810,0
+JRS.US,D,20260107,000000,7.63,7.695,7.54,7.57,197008,0
+JRS.US,D,20260108,000000,7.55,7.6599,7.55,7.63,67518,0
+JRS.US,D,20260109,000000,7.55,7.68,7.5472,7.64,276038,0
+JRS.US,D,20260112,000000,7.61,7.69,7.6,7.66,94244,0
+JRS.US,D,20260113,000000,7.697,7.74,7.64,7.71,109733,0
+JRS.US,D,20260114,000000,7.76,7.767,7.7,7.74,84448,0
+JRS.US,D,20260115,000000,7.76,7.87,7.76,7.8,76617,0
+JRS.US,D,20260116,000000,7.83,7.9,7.78,7.88,116538,0
+JRS.US,D,20260120,000000,7.7901,7.86,7.74,7.76,201207,0
+JRS.US,D,20260121,000000,7.7765,7.83,7.714014,7.77,95460,0
+JRS.US,D,20260122,000000,7.79,7.8373,7.74,7.75,92593,0
+JRS.US,D,20260123,000000,7.7532,7.76,7.67,7.73,56938,0
+JRS.US,D,20260126,000000,7.825,7.8535,7.6965,7.72,77958,0
+JRS.US,D,20260127,000000,7.695,7.7244,7.68,7.68,42433,0
+JRS.US,D,20260128,000000,7.725,7.74,7.6,7.6092,50132,0
+JRS.US,D,20260129,000000,7.645,7.71,7.571,7.68,54408,0
+JRS.US,D,20260130,000000,7.71,7.8,7.67,7.8,60265,0
+JRS.US,D,20260202,000000,7.8,7.83,7.69,7.7,133005,0
+JRS.US,D,20260203,000000,7.71,7.77,7.6501,7.74,63282,0
+JRS.US,D,20260204,000000,7.76,7.87,7.72,7.8,149340,0
+JRS.US,D,20260205,000000,7.81,7.885,7.78,7.86,78044,0
+JRS.US,D,20260206,000000,7.8522,7.99,7.8522,7.96,68445,0
+JRS.US,D,20260209,000000,7.91,8,7.905,7.99,64612,0
+JRS.US,D,20260210,000000,7.9735,8.1,7.955,8.07,99016,0
+JRS.US,D,20260211,000000,8.08,8.1199,8.03,8.03,104123,0
+JRS.US,D,20260212,000000,8.12,8.1358,7.96,8.03,78293,0
+JRS.US,D,20260213,000000,8.03,8.16,7.983,8.09,84919,0
+JRS.US,D,20260217,000000,8.09,8.22,8.064,8.19,54919,0
+JRS.US,D,20260218,000000,8.15855,8.2,8.09,8.09,48868,0
diff --git a/daily/us/nyse stocks/1/kaug.us.txt b/daily/us/nyse stocks/1/kaug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..99435593cb7d36dea4f17df049794ab7333f57ed
--- /dev/null
+++ b/daily/us/nyse stocks/1/kaug.us.txt	
@@ -0,0 +1,388 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KAUG.US,D,20240802,000000,24.08,24.15,23.8701,24.0336,155163,0
+KAUG.US,D,20240805,000000,23.4,23.68,23.278,23.54,111701,0
+KAUG.US,D,20240806,000000,23.64,23.93,23.49,23.78,161504,0
+KAUG.US,D,20240807,000000,23.97,23.97,23.545,23.58,53922,0
+KAUG.US,D,20240808,000000,23.7293,23.885,23.7105,23.8625,18850,0
+KAUG.US,D,20240809,000000,23.86,23.9699,23.85,23.8861,45057,0
+KAUG.US,D,20240812,000000,23.845,23.8601,23.67,23.8,3072759,0
+KAUG.US,D,20240813,000000,23.909,24.06,23.87,24.05,32227,0
+KAUG.US,D,20240814,000000,24.04,24.12,23.9,23.9726,27359,0
+KAUG.US,D,20240815,000000,24.26,24.39,24.13,24.28,16940,0
+KAUG.US,D,20240816,000000,24.28,24.3932,24.275,24.3357,72806,0
+KAUG.US,D,20240819,000000,24.39,24.53,24.38,24.4989,70806,0
+KAUG.US,D,20240820,000000,24.5099,24.5099,24.325,24.36,20838,0
+KAUG.US,D,20240821,000000,24.51,24.56,24.4,24.55,40037,0
+KAUG.US,D,20240822,000000,24.57,24.57,24.3772,24.3772,76073,0
+KAUG.US,D,20240823,000000,24.52,24.87,24.52,24.84,26175,0
+KAUG.US,D,20240826,000000,24.97,24.97,24.78,24.79,37467,0
+KAUG.US,D,20240827,000000,24.78,24.79,24.685,24.7337,33362,0
+KAUG.US,D,20240828,000000,24.72,24.75,24.5872,24.6435,86555,0
+KAUG.US,D,20240829,000000,24.76,24.88,24.7293,24.78,35159,0
+KAUG.US,D,20240830,000000,24.84,24.854,24.67,24.854,60316,0
+KAUG.US,D,20240903,000000,24.76,24.79,24.4043,24.47,40776,0
+KAUG.US,D,20240904,000000,24.345,24.4821,24.345,24.43,23995,0
+KAUG.US,D,20240905,000000,24.41,24.42,24.2501,24.35,86863,0
+KAUG.US,D,20240906,000000,24.35,24.37,24.0177,24.0448,18074,0
+KAUG.US,D,20240909,000000,24.145,24.24,24.145,24.15,4211,0
+KAUG.US,D,20240910,000000,24.16,24.16,23.9672,24.1072,7192,0
+KAUG.US,D,20240911,000000,23.96,24.19,23.86,24.1637,12201,0
+KAUG.US,D,20240912,000000,24.26,24.41,24.26,24.37,49849,0
+KAUG.US,D,20240913,000000,24.53,24.7098,24.53,24.6702,13611,0
+KAUG.US,D,20240916,000000,24.69,24.74,24.675,24.7221,6522,0
+KAUG.US,D,20240917,000000,24.87,24.95,24.7917,24.7983,20713,0
+KAUG.US,D,20240918,000000,24.869,25.15,24.74,24.8399,14964,0
+KAUG.US,D,20240919,000000,25.0388,25.15,24.9999,25.14,31845,0
+KAUG.US,D,20240920,000000,25.02,25.06,25.005,25.009,20948,0
+KAUG.US,D,20240923,000000,25.03,25.03,24.9,24.97,16061,0
+KAUG.US,D,20240924,000000,25.01,25.02,24.91,25.01,40099,0
+KAUG.US,D,20240925,000000,24.97,24.97,24.81,24.84,63241,0
+KAUG.US,D,20240926,000000,25.02,25.02,24.87,24.92,15783,0
+KAUG.US,D,20240927,000000,25,25.11,24.93,25.0099,30885,0
+KAUG.US,D,20240930,000000,25.01,25.05,24.9,25.04,22646,0
+KAUG.US,D,20241001,000000,24.82,24.89,24.7186,24.825,56013,0
+KAUG.US,D,20241002,000000,24.84,24.84,24.79,24.8199,49344,0
+KAUG.US,D,20241003,000000,24.75,24.77,24.6514,24.7015,34604,0
+KAUG.US,D,20241004,000000,24.8519,24.92,24.7868,24.91,16132,0
+KAUG.US,D,20241007,000000,24.84,24.84,24.7099,24.78,14074,0
+KAUG.US,D,20241008,000000,24.73,24.86,24.73,24.8,25399,0
+KAUG.US,D,20241009,000000,24.8425,24.885,24.8003,24.84,11854,0
+KAUG.US,D,20241010,000000,24.71,24.75,24.65,24.75,42067,0
+KAUG.US,D,20241011,000000,24.9799,25.027,24.935,25.027,6318,0
+KAUG.US,D,20241014,000000,25.03,25.1198,25.02,25.1198,4186,0
+KAUG.US,D,20241015,000000,25.12,25.28,25.1,25.15,10453,0
+KAUG.US,D,20241016,000000,25.36,25.41,25.3299,25.41,7817,0
+KAUG.US,D,20241017,000000,25.35,25.35,25.25,25.34,10559,0
+KAUG.US,D,20241018,000000,25.38,25.38,25.26,25.282,6867,0
+KAUG.US,D,20241021,000000,25.34,25.34,25.0606,25.0606,5127,0
+KAUG.US,D,20241022,000000,25.015,25.09,25.0108,25.0399,22420,0
+KAUG.US,D,20241023,000000,24.9605,24.9605,24.83,24.95,7255,0
+KAUG.US,D,20241024,000000,24.95,24.98,24.87,24.93,12088,0
+KAUG.US,D,20241025,000000,25.0995,25.0995,24.86,24.8905,8121,0
+KAUG.US,D,20241028,000000,25.1402,25.2,25.1,25.19,1020153,0
+KAUG.US,D,20241029,000000,25.07,25.1,25.0422,25.07,12374,0
+KAUG.US,D,20241030,000000,25.23,25.23,25.02,25.02,7002,0
+KAUG.US,D,20241031,000000,24.897,24.98,24.79,24.8,11957,0
+KAUG.US,D,20241101,000000,24.99,25.0297,24.8509,24.93,29731,0
+KAUG.US,D,20241104,000000,24.83,25.08,24.83,25,16927,0
+KAUG.US,D,20241105,000000,24.96,25.23,24.96,25.2,25247,0
+KAUG.US,D,20241106,000000,25.87,26.04,25.86,26,26160,0
+KAUG.US,D,20241107,000000,25.99,26.05,25.93,25.93,60089,0
+KAUG.US,D,20241108,000000,26,26.09,26,26.09,8587,0
+KAUG.US,D,20241111,000000,26.26,26.29,26.14,26.21,2136705,0
+KAUG.US,D,20241112,000000,26.2494,26.27,26,26.05,18414,0
+KAUG.US,D,20241113,000000,26.1475,26.1475,25.93,25.95,6248,0
+KAUG.US,D,20241114,000000,25.8775,25.8775,25.7,25.77,3576,0
+KAUG.US,D,20241115,000000,25.7,25.7,25.4911,25.532,992,0
+KAUG.US,D,20241118,000000,25.55,25.64,25.55,25.6,13707,0
+KAUG.US,D,20241119,000000,25.46,25.7,25.46,25.7,7658,0
+KAUG.US,D,20241120,000000,25.63,25.7,25.55,25.7,9675,0
+KAUG.US,D,20241121,000000,25.785,25.95,25.75,25.8916,38405,0
+KAUG.US,D,20241122,000000,25.97,26.1228,25.97,26.1228,5472,0
+KAUG.US,D,20241125,000000,26.3236,26.46,26.27,26.27,3139,0
+KAUG.US,D,20241126,000000,26.15,26.28,26.15,26.23,16003,0
+KAUG.US,D,20241127,000000,26.31,26.31,26.19,26.2391,58593,0
+KAUG.US,D,20241129,000000,26.37,26.37,26.26,26.26,317,0
+KAUG.US,D,20241202,000000,26.27,26.33,26.222,26.25,9449,0
+KAUG.US,D,20241203,000000,26.3,26.3,26.16,26.19,30596,0
+KAUG.US,D,20241204,000000,26.24,26.2999,26.16,26.268,11774,0
+KAUG.US,D,20241205,000000,26.18,26.1994,26.0999,26.0999,5127,0
+KAUG.US,D,20241206,000000,26.2,26.2,26.1143,26.1725,1178,0
+KAUG.US,D,20241209,000000,26.26,26.26,26.09,26.0972,7339,0
+KAUG.US,D,20241210,000000,26.05,26.16,25.99,26.0592,10654,0
+KAUG.US,D,20241211,000000,26.1,26.2,26.03,26.06,14971,0
+KAUG.US,D,20241212,000000,25.9872,25.9872,25.9001,25.9226,6938,0
+KAUG.US,D,20241213,000000,25.8,25.8186,25.8,25.8186,11621,0
+KAUG.US,D,20241216,000000,25.8,25.9698,25.8,25.917,8588,0
+KAUG.US,D,20241217,000000,25.81,25.81,25.74,25.7789,18408,0
+KAUG.US,D,20241218,000000,25.84,25.84,25.0258,25.1348,28054,0
+KAUG.US,D,20241219,000000,25.2219,25.2219,25.07,25.085,4919,0
+KAUG.US,D,20241220,000000,25.102,25.32,25.102,25.2001,13982,0
+KAUG.US,D,20241223,000000,25.1,25.1708,25.03,25.1708,925771,0
+KAUG.US,D,20241224,000000,25.23,25.3073,25.21,25.3073,57687,0
+KAUG.US,D,20241226,000000,25.42,25.463,25.38,25.463,670,0
+KAUG.US,D,20241227,000000,25.3018,25.3018,25.1,25.2052,2476,0
+KAUG.US,D,20241230,000000,25.02,25.21,24.96,25.1461,279509,0
+KAUG.US,D,20241231,000000,25.24,25.26,25.1,25.143,41500,0
+KAUG.US,D,20250102,000000,25.27,25.3,25.08,25.13,10584,0
+KAUG.US,D,20250103,000000,25.2301,25.4,25.2301,25.4,5200,0
+KAUG.US,D,20250106,000000,25.51,25.53,25.3683,25.3815,8114,0
+KAUG.US,D,20250107,000000,25.31,25.43,25.2725,25.2725,2361,0
+KAUG.US,D,20250108,000000,25.02,25.2098,25.0112,25.2098,11499,0
+KAUG.US,D,20250110,000000,24.805,24.93,24.805,24.8999,2830,0
+KAUG.US,D,20250113,000000,24.74,24.9557,24.7396,24.9557,3202,0
+KAUG.US,D,20250114,000000,25.13,25.1386,24.952,25.0954,18645,0
+KAUG.US,D,20250115,000000,25.37,25.4899,25.37,25.3877,6960,0
+KAUG.US,D,20250116,000000,25.395,25.4304,25.32,25.4192,5481,0
+KAUG.US,D,20250117,000000,25.51,25.5262,25.43,25.4829,5591,0
+KAUG.US,D,20250121,000000,25.71,25.7491,25.64,25.7491,11284,0
+KAUG.US,D,20250122,000000,25.62,25.69,25.62,25.6528,6378,0
+KAUG.US,D,20250123,000000,25.57,25.7399,25.54,25.6701,107851,0
+KAUG.US,D,20250124,000000,25.76,25.76,25.65,25.6666,40424,0
+KAUG.US,D,20250127,000000,25.73,25.73,25.491,25.53,154833,0
+KAUG.US,D,20250128,000000,25.57,25.6059,25.5201,25.5835,2879,0
+KAUG.US,D,20250129,000000,25.6,25.61,25.42,25.5448,5645,0
+KAUG.US,D,20250130,000000,25.71,25.7399,25.64,25.6824,49414,0
+KAUG.US,D,20250131,000000,25.755,25.7799,25.54,25.5909,2932,0
+KAUG.US,D,20250203,000000,25.205,25.4912,25.205,25.3959,22856,0
+KAUG.US,D,20250204,000000,25.5,25.61,25.49,25.5701,6860,0
+KAUG.US,D,20250205,000000,25.712,25.7694,25.7101,25.7634,3005,0
+KAUG.US,D,20250206,000000,25.78,25.78,25.69,25.712,16600,0
+KAUG.US,D,20250207,000000,25.68,25.6894,25.53,25.5357,7926,0
+KAUG.US,D,20250210,000000,25.54,25.6396,25.54,25.6,12730,0
+KAUG.US,D,20250211,000000,25.56,25.5709,25.4506,25.56,4858,0
+KAUG.US,D,20250212,000000,25.3077,25.4124,25.3077,25.395,10631,0
+KAUG.US,D,20250213,000000,25.43,25.56,25.3801,25.5257,12500,0
+KAUG.US,D,20250214,000000,25.5901,25.6299,25.52,25.5428,9598,0
+KAUG.US,D,20250218,000000,25.5401,25.61,25.28,25.58,1712,0
+KAUG.US,D,20250219,000000,25.5843,25.5843,25.558,25.5638,455,0
+KAUG.US,D,20250220,000000,25.4484,25.48,25.33,25.4377,6422,0
+KAUG.US,D,20250221,000000,25.4,25.4,25.017,25.017,9185,0
+KAUG.US,D,20250224,000000,25.08,25.08,24.87,24.915,17644,0
+KAUG.US,D,20250225,000000,24.9001,24.9001,24.74,24.8744,6167,0
+KAUG.US,D,20250226,000000,25,25.0582,24.82,24.8857,3862,0
+KAUG.US,D,20250227,000000,24.83,24.91,24.65,24.65,8866,0
+KAUG.US,D,20250228,000000,24.7,24.7899,24.65,24.78,28904,0
+KAUG.US,D,20250303,000000,24.78,24.84,24.4356,24.453,41188,0
+KAUG.US,D,20250304,000000,24.151,24.55,24.1401,24.3426,127296,0
+KAUG.US,D,20250305,000000,24.2973,24.4899,24.26,24.4527,28119,0
+KAUG.US,D,20250306,000000,24.38,24.38,24.1775,24.2533,10275,0
+KAUG.US,D,20250307,000000,24.18,24.337,24.0401,24.3229,10648,0
+KAUG.US,D,20250310,000000,24.22,24.22,23.8561,23.9828,7856,0
+KAUG.US,D,20250311,000000,23.91,24.09,23.91,24.0211,4756,0
+KAUG.US,D,20250312,000000,23.9162,24.09,23.9162,24.0389,11806,0
+KAUG.US,D,20250313,000000,23.88,23.9,23.82,23.8464,6249,0
+KAUG.US,D,20250314,000000,24.02,24.1528,24.01,24.1528,3346,0
+KAUG.US,D,20250317,000000,24.2,24.3034,24.18,24.296,1974,0
+KAUG.US,D,20250318,000000,24.17,24.21,24.15,24.1971,3362,0
+KAUG.US,D,20250319,000000,24.215,24.489,24.215,24.3907,6336,0
+KAUG.US,D,20250320,000000,24.3,24.439,24.28,24.321,8998,0
+KAUG.US,D,20250321,000000,24.185,24.3,24.185,24.2578,3541,0
+KAUG.US,D,20250324,000000,24.44,24.57,24.4313,24.5541,2826,0
+KAUG.US,D,20250325,000000,24.5,24.5574,24.4597,24.4703,2888,0
+KAUG.US,D,20250326,000000,24.45,24.45,24.34,24.3464,5059,0
+KAUG.US,D,20250327,000000,24.3201,24.41,24.2985,24.3096,13688,0
+KAUG.US,D,20250328,000000,24.06,24.08,24.01,24.0672,22936,0
+KAUG.US,D,20250331,000000,23.76,24.0263,23.76,24.0263,4550,0
+KAUG.US,D,20250401,000000,23.94,24.05,23.89,23.9989,9959,0
+KAUG.US,D,20250402,000000,24.06,24.22,24.055,24.183,3549,0
+KAUG.US,D,20250403,000000,23.5005,23.56,23.38,23.3934,293660,0
+KAUG.US,D,20250404,000000,22.98,22.99,22.42,22.7216,20176,0
+KAUG.US,D,20250407,000000,22.1314,23.17,21.97,22.6492,27558,0
+KAUG.US,D,20250408,000000,22.921,22.921,21.9721,22.1573,7757,0
+KAUG.US,D,20250409,000000,22.21,23.39,22.0191,23.3629,6171,0
+KAUG.US,D,20250410,000000,22.96,22.96,22.41,22.7,11165,0
+KAUG.US,D,20250411,000000,22.58,22.91,22.5,22.89,4790,0
+KAUG.US,D,20250414,000000,23.12,23.1739,22.96,23.1739,11738,0
+KAUG.US,D,20250415,000000,23.2513,23.3,23.14,23.1947,72935,0
+KAUG.US,D,20250416,000000,23.12,23.15,22.89,23.0688,1253,0
+KAUG.US,D,20250417,000000,23.11,23.24,23.08,23.1884,5146,0
+KAUG.US,D,20250421,000000,22.95,22.95,22.8,22.9438,25486,0
+KAUG.US,D,20250422,000000,23.115,23.2779,23.1,23.2779,39577,0
+KAUG.US,D,20250423,000000,23.69,23.7474,23.4857,23.4857,3643,0
+KAUG.US,D,20250424,000000,23.58,23.7,23.56,23.6995,3008,0
+KAUG.US,D,20250425,000000,23.63,23.705,23.63,23.7,1834,0
+KAUG.US,D,20250428,000000,23.8,23.8299,23.62,23.7947,7973,0
+KAUG.US,D,20250429,000000,23.7,23.87,23.7,23.8327,6071,0
+KAUG.US,D,20250430,000000,23.5246,23.7831,23.5246,23.7831,2317,0
+KAUG.US,D,20250501,000000,23.77,23.9417,23.77,23.8611,415,0
+KAUG.US,D,20250502,000000,24,24.1,24,24.0733,4338,0
+KAUG.US,D,20250505,000000,23.96,24.07,23.96,24.0163,5771,0
+KAUG.US,D,20250506,000000,23.87,23.96,23.87,23.9147,5523,0
+KAUG.US,D,20250507,000000,23.93,23.99,23.85,23.92,554493,0
+KAUG.US,D,20250508,000000,24.01,24.22,24,24.1471,9659,0
+KAUG.US,D,20250509,000000,24.15,24.15,24.08,24.1447,595,0
+KAUG.US,D,20250512,000000,24.43,24.505,24.42,24.4871,3458,0
+KAUG.US,D,20250513,000000,24.49,24.5799,24.4701,24.5347,8211,0
+KAUG.US,D,20250514,000000,24.4718,24.4718,24.44,24.4622,3969,0
+KAUG.US,D,20250515,000000,24.3801,24.52,24.3801,24.46,7557,0
+KAUG.US,D,20250516,000000,24.49,24.58,24.46,24.565,15187,0
+KAUG.US,D,20250519,000000,24.495,24.54,24.46,24.54,12863,0
+KAUG.US,D,20250520,000000,24.56,24.56,24.5201,24.535,22396,0
+KAUG.US,D,20250521,000000,24.455,24.47,24.2801,24.2801,10388,0
+KAUG.US,D,20250522,000000,24.24,24.33,24.17,24.2784,39146,0
+KAUG.US,D,20250523,000000,24.1975,24.25,24.1975,24.2406,875,0
+KAUG.US,D,20250527,000000,24.35,24.4887,24.33,24.4887,6924,0
+KAUG.US,D,20250528,000000,24.47,24.47,24.3708,24.3825,21846,0
+KAUG.US,D,20250529,000000,24.395,24.44,24.38,24.4265,10890,0
+KAUG.US,D,20250530,000000,24.37,24.4299,24.37,24.4108,7509,0
+KAUG.US,D,20250602,000000,24.32,24.41,24.32,24.4097,749,0
+KAUG.US,D,20250603,000000,24.42,24.5569,24.42,24.5387,17696,0
+KAUG.US,D,20250604,000000,24.51,24.545,24.51,24.5426,4378,0
+KAUG.US,D,20250605,000000,24.5,24.61,24.4906,24.5548,8126,0
+KAUG.US,D,20250606,000000,24.65,24.6952,24.6401,24.6952,1681,0
+KAUG.US,D,20250609,000000,24.7,24.78,24.7,24.71,5631,0
+KAUG.US,D,20250610,000000,24.81,24.8299,24.78,24.7934,10519,0
+KAUG.US,D,20250611,000000,24.8145,24.82,24.7378,24.7378,6247,0
+KAUG.US,D,20250612,000000,24.67,24.7399,24.66,24.6865,3799,0
+KAUG.US,D,20250613,000000,24.54,24.66,24.5,24.5,21540,0
+KAUG.US,D,20250616,000000,24.6582,24.6582,24.6101,24.6101,2702,0
+KAUG.US,D,20250617,000000,24.63,24.63,24.5601,24.5601,475,0
+KAUG.US,D,20250618,000000,24.5301,24.65,24.5301,24.6004,6342,0
+KAUG.US,D,20250620,000000,24.6295,24.6295,24.5501,24.5934,26440,0
+KAUG.US,D,20250623,000000,24.5926,24.69,24.51,24.69,5091,0
+KAUG.US,D,20250624,000000,24.7,24.7899,24.67,24.7734,2851,0
+KAUG.US,D,20250625,000000,24.73,24.76,24.68,24.7,8696,0
+KAUG.US,D,20250626,000000,24.7001,24.8263,24.7001,24.8263,3309,0
+KAUG.US,D,20250627,000000,24.88,24.8899,24.7701,24.815,8746,0
+KAUG.US,D,20250630,000000,24.82,24.8506,24.81,24.8506,303616,0
+KAUG.US,D,20250701,000000,24.8,25.045,24.8,24.9496,10523,0
+KAUG.US,D,20250702,000000,24.92,25.07,24.92,25.05,13548,0
+KAUG.US,D,20250703,000000,25.1401,25.2199,25.1401,25.1758,10124,0
+KAUG.US,D,20250707,000000,25.13,25.13,24.98,24.9902,10489,0
+KAUG.US,D,20250708,000000,25.069,25.1,25.031,25.09,2813,0
+KAUG.US,D,20250709,000000,25.02,25.2,25.02,25.2,135976,0
+KAUG.US,D,20250710,000000,25.165,25.28,25.165,25.26,20555,0
+KAUG.US,D,20250711,000000,25.0927,25.13,25.0663,25.08,9060,0
+KAUG.US,D,20250714,000000,25.08,25.17,25.08,25.17,27112,0
+KAUG.US,D,20250715,000000,25.16,25.16,24.94,24.94,13693,0
+KAUG.US,D,20250716,000000,24.94,24.9889,24.9301,24.9889,3694,0
+KAUG.US,D,20250717,000000,25.1,25.1149,25.03,25.1149,13073,0
+KAUG.US,D,20250718,000000,25.14,25.14,24.96,24.9937,20624,0
+KAUG.US,D,20250721,000000,25.09,25.12,24.92,24.97,14873,0
+KAUG.US,D,20250722,000000,24.995,25.07,24.98,25.0162,25612,0
+KAUG.US,D,20250723,000000,25.09,25.28,25.08,25.27,25782,0
+KAUG.US,D,20250724,000000,25.05,25.08,24.9692,24.9692,14274,0
+KAUG.US,D,20250725,000000,24.88,24.96,24.88,24.9401,4257,0
+KAUG.US,D,20250728,000000,24.9307,25.01,24.93,24.9343,16733,0
+KAUG.US,D,20250729,000000,24.99,25.05,24.8,24.8344,60656,0
+KAUG.US,D,20250730,000000,24.89,24.94,24.7198,24.7282,7812,0
+KAUG.US,D,20250731,000000,24.73,24.77,24.7095,24.73,366076,0
+KAUG.US,D,20250801,000000,24.4999,24.56,24.32,24.47,271750,0
+KAUG.US,D,20250804,000000,24.59,24.7783,24.57,24.7395,46671,0
+KAUG.US,D,20250805,000000,24.79,24.829,24.68,24.82,14122,0
+KAUG.US,D,20250806,000000,24.79,24.8299,24.73,24.7952,66643,0
+KAUG.US,D,20250807,000000,24.9,24.91,24.67,24.73,36860,0
+KAUG.US,D,20250808,000000,24.78,24.88,24.7558,24.7844,36189,0
+KAUG.US,D,20250811,000000,24.88,24.88,24.74,24.7742,46247,0
+KAUG.US,D,20250812,000000,24.9,25.1785,24.89,25.17,47871,0
+KAUG.US,D,20250813,000000,25.2792,25.3622,25.22,25.3622,27377,0
+KAUG.US,D,20250814,000000,25.23,25.27,25.13,25.27,18669,0
+KAUG.US,D,20250815,000000,25.21,25.21,25.1091,25.1497,8650,0
+KAUG.US,D,20250818,000000,25.2,25.2499,25.16,25.21,10799,0
+KAUG.US,D,20250819,000000,25.2799,25.2799,25.06,25.1124,9754,0
+KAUG.US,D,20250820,000000,25.12,25.12,24.9508,25.0829,21821,0
+KAUG.US,D,20250821,000000,25.06,25.14,25.04,25.11,17292,0
+KAUG.US,D,20250822,000000,25.48,25.63,25.48,25.5778,8644,0
+KAUG.US,D,20250825,000000,25.523,25.549,25.47,25.47,16533,0
+KAUG.US,D,20250826,000000,25.48,25.59,25.48,25.54,32009,0
+KAUG.US,D,20250827,000000,25.5712,25.64,25.48,25.6237,473885,0
+KAUG.US,D,20250828,000000,25.597,25.671,25.58,25.671,11809,0
+KAUG.US,D,20250829,000000,25.6,25.6299,25.53,25.5895,318699,0
+KAUG.US,D,20250902,000000,25.5,25.5691,25.44,25.535,49004,0
+KAUG.US,D,20250903,000000,25.57,25.57,25.4701,25.53,12818,0
+KAUG.US,D,20250904,000000,25.585,25.6999,25.53,25.66,19571,0
+KAUG.US,D,20250905,000000,25.8,25.8,25.6307,25.7647,2904,0
+KAUG.US,D,20250908,000000,25.671,25.8,25.671,25.7779,10302,0
+KAUG.US,D,20250909,000000,25.721,25.79,25.63,25.7154,20391,0
+KAUG.US,D,20250910,000000,25.73,25.8399,25.64,25.7052,18113,0
+KAUG.US,D,20250911,000000,25.801,25.9299,25.8,25.8996,29587,0
+KAUG.US,D,20250912,000000,25.81,25.8599,25.7801,25.8024,26167,0
+KAUG.US,D,20250915,000000,25.815,25.8599,25.795,25.8213,6792,0
+KAUG.US,D,20250916,000000,25.81,25.81,25.72,25.8054,2858,0
+KAUG.US,D,20250917,000000,25.9,26.01,25.79,25.797,17950,0
+KAUG.US,D,20250918,000000,25.91,26.1099,25.91,26.07,7798,0
+KAUG.US,D,20250919,000000,26.11,26.11,25.99,25.99,5202,0
+KAUG.US,D,20250922,000000,26,26.0906,26,26.0906,9701,0
+KAUG.US,D,20250923,000000,26.11,26.2,26.03,26.08,21828,0
+KAUG.US,D,20250924,000000,26.041,26.041,25.95,25.9701,2537,0
+KAUG.US,D,20250925,000000,25.84,25.89,25.82,25.88,6144,0
+KAUG.US,D,20250926,000000,25.9087,25.9896,25.83,25.97,7042,0
+KAUG.US,D,20250929,000000,25.9707,26.03,25.94,26,21430,0
+KAUG.US,D,20250930,000000,25.9366,25.9982,25.89,25.9982,3438,0
+KAUG.US,D,20251001,000000,25.9872,26.0693,25.941,26.01,4395,0
+KAUG.US,D,20251002,000000,26.0325,26.1014,26,26.1014,5493,0
+KAUG.US,D,20251003,000000,26.1839,26.2291,26.13,26.1401,14291,0
+KAUG.US,D,20251006,000000,26.16,26.24,26.16,26.1966,10153,0
+KAUG.US,D,20251007,000000,26.1601,26.1695,26.06,26.08,6230,0
+KAUG.US,D,20251008,000000,26.0901,26.2,26.0901,26.195,6969,0
+KAUG.US,D,20251009,000000,26.16,26.185,26.05,26.1244,3904,0
+KAUG.US,D,20251010,000000,26.1806,26.185,25.785,25.785,5298,0
+KAUG.US,D,20251013,000000,26.02,26.1032,26.02,26.0995,666,0
+KAUG.US,D,20251014,000000,26.06,26.275,26.06,26.2118,9118,0
+KAUG.US,D,20251015,000000,26.33,26.36,26.2085,26.24,19147,0
+KAUG.US,D,20251016,000000,26.32,26.32,26.035,26.0684,3541,0
+KAUG.US,D,20251017,000000,26.05,26.05,25.979,26.047,3300,0
+KAUG.US,D,20251020,000000,26.19,26.29,26.19,26.2889,9517,0
+KAUG.US,D,20251021,000000,26.22,26.3,26.22,26.2479,6991,0
+KAUG.US,D,20251022,000000,26.18,26.18,25.98,26.05,9880,0
+KAUG.US,D,20251023,000000,26.175,26.2264,26.16,26.2156,4759,0
+KAUG.US,D,20251024,000000,26.34,26.38,26.34,26.3584,4709,0
+KAUG.US,D,20251027,000000,26.41,26.41,26.3543,26.3835,7272,0
+KAUG.US,D,20251028,000000,26.33,26.37,26.3014,26.3014,3891,0
+KAUG.US,D,20251029,000000,26.29,26.3669,26.16,26.1978,7755,0
+KAUG.US,D,20251030,000000,26.25,26.25,26.1362,26.1362,9091,0
+KAUG.US,D,20251031,000000,26.185,26.2231,26.07,26.1938,3096,0
+KAUG.US,D,20251103,000000,26.13,26.1457,26.06,26.1457,41764,0
+KAUG.US,D,20251104,000000,25.9855,26.0833,25.9646,25.9646,8181,0
+KAUG.US,D,20251105,000000,25.9851,26.18,25.9851,26.1,16132,0
+KAUG.US,D,20251106,000000,26.1007,26.1007,25.9369,25.9369,12188,0
+KAUG.US,D,20251107,000000,25.825,26.0032,25.75,26.0032,12849,0
+KAUG.US,D,20251110,000000,26.1425,26.1999,26.105,26.1303,4183,0
+KAUG.US,D,20251111,000000,26.07,26.169,26.07,26.1425,14040,0
+KAUG.US,D,20251112,000000,26.1901,26.2367,26.1326,26.1329,1839,0
+KAUG.US,D,20251113,000000,26.01,26.01,25.7402,25.81,8629,0
+KAUG.US,D,20251114,000000,25.67,25.89,25.67,25.845,12204,0
+KAUG.US,D,20251117,000000,25.83,25.8477,25.5808,25.5808,8743,0
+KAUG.US,D,20251118,000000,25.5787,25.709,25.51,25.669,5283,0
+KAUG.US,D,20251119,000000,25.69,25.699,25.57,25.6641,9256,0
+KAUG.US,D,20251120,000000,25.9,25.92,25.419,25.419,8107,0
+KAUG.US,D,20251121,000000,25.509,25.8136,25.509,25.7485,23067,0
+KAUG.US,D,20251124,000000,25.9,25.9982,25.8701,25.9982,4886,0
+KAUG.US,D,20251125,000000,26.048,26.255,26.01,26.255,4160,0
+KAUG.US,D,20251126,000000,26.3,26.379,26.3,26.3462,2715,0
+KAUG.US,D,20251128,000000,26.3859,26.45,26.3859,26.43,1858,0
+KAUG.US,D,20251201,000000,26.3499,26.37,26.28,26.2949,6618,0
+KAUG.US,D,20251202,000000,26.281,26.3412,26.281,26.2961,5120,0
+KAUG.US,D,20251203,000000,26.4069,26.45,26.39,26.45,5042,0
+KAUG.US,D,20251204,000000,26.41,26.556,26.41,26.51,3562,0
+KAUG.US,D,20251205,000000,26.56,26.5624,26.48,26.48,9017,0
+KAUG.US,D,20251208,000000,26.54,26.57,26.47,26.5,21037,0
+KAUG.US,D,20251209,000000,26.562,26.61,26.46,26.51,17626,0
+KAUG.US,D,20251210,000000,26.52,26.74,26.52,26.65,3789,0
+KAUG.US,D,20251211,000000,26.7021,26.84,26.7,26.8049,10560,0
+KAUG.US,D,20251212,000000,26.82,26.83,26.64,26.64,3847,0
+KAUG.US,D,20251215,000000,26.69,26.69,26.59,26.6,4540,0
+KAUG.US,D,20251216,000000,26.63,26.63,26.4912,26.56,8130,0
+KAUG.US,D,20251217,000000,26.5241,26.55,26.45,26.4586,5796,0
+KAUG.US,D,20251218,000000,26.561,26.59,26.52,26.5607,1649,0
+KAUG.US,D,20251219,000000,26.67,26.6806,26.6201,26.63,4205,0
+KAUG.US,D,20251222,000000,26.7624,26.87,26.75,26.7907,6767,0
+KAUG.US,D,20251223,000000,26.68,26.79,26.68,26.71,16614,0
+KAUG.US,D,20251224,000000,26.71,26.78,26.71,26.76,4834,0
+KAUG.US,D,20251226,000000,26.71,26.75,26.6701,26.7203,4111,0
+KAUG.US,D,20251229,000000,26.71,26.74,26.68,26.6952,3414,0
+KAUG.US,D,20251230,000000,26.69,26.71,26.62,26.62,9212,0
+KAUG.US,D,20251231,000000,26.63,26.635,26.52,26.53,4303,0
+KAUG.US,D,20260102,000000,26.73,26.73,26.57,26.65,16011,0
+KAUG.US,D,20260105,000000,26.74,26.87,26.74,26.8521,9826,0
+KAUG.US,D,20260106,000000,26.79,26.95,26.77,26.95,37121,0
+KAUG.US,D,20260107,000000,26.94,26.94,26.87,26.89,10987,0
+KAUG.US,D,20260108,000000,26.965,27.04,26.965,26.98,24278,0
+KAUG.US,D,20260109,000000,27.07,27.125,27.06,27.06,1657,0
+KAUG.US,D,20260112,000000,27.08,27.13,27.08,27.1,3666,0
+KAUG.US,D,20260113,000000,27.12,27.1588,27.08,27.08,11573,0
+KAUG.US,D,20260114,000000,27.08,27.16,27.06,27.13,4690,0
+KAUG.US,D,20260115,000000,27.26,27.31,27.2537,27.2548,8703,0
+KAUG.US,D,20260116,000000,27.27,27.319,27.21,27.2652,3909,0
+KAUG.US,D,20260120,000000,27.15,27.22,27.1,27.11,5508,0
+KAUG.US,D,20260121,000000,27.205,27.3299,27.14,27.28,4232,0
+KAUG.US,D,20260122,000000,27.35,27.4,27.33,27.33,6835,0
+KAUG.US,D,20260123,000000,27.3,27.3305,27.21,27.21,5623,0
+KAUG.US,D,20260126,000000,27.25,27.25,27.21,27.2198,1285,0
+KAUG.US,D,20260127,000000,27.2,27.2608,27.19,27.2608,7718,0
+KAUG.US,D,20260128,000000,27.225,27.24,27.19,27.2198,3436,0
+KAUG.US,D,20260129,000000,27.151,27.29,27.11,27.18,10825,0
+KAUG.US,D,20260130,000000,27.19,27.19,27.06,27.06,8821,0
+KAUG.US,D,20260202,000000,27.16,27.245,27.16,27.17,9878,0
+KAUG.US,D,20260203,000000,27.28,27.28,27.1214,27.19,8888,0
+KAUG.US,D,20260204,000000,27.1665,27.2258,27,27.1,2832,0
+KAUG.US,D,20260205,000000,27.06,27.07,26.91,26.91,21786,0
+KAUG.US,D,20260206,000000,27.1799,27.2899,27.1702,27.25,8223,0
+KAUG.US,D,20260209,000000,27.2849,27.4,27.2849,27.32,7238,0
+KAUG.US,D,20260210,000000,27.34,27.41,27.3,27.3,5828,0
+KAUG.US,D,20260211,000000,27.4,27.4,27.245,27.2904,3104,0
+KAUG.US,D,20260212,000000,27.32,27.339,27.1,27.12,13129,0
+KAUG.US,D,20260213,000000,27.1308,27.32,27.1308,27.2249,3780,0
+KAUG.US,D,20260217,000000,27.14,27.29,27.12,27.2,10318,0
+KAUG.US,D,20260218,000000,27.29,27.3128,27.23,27.275,2842,0
diff --git a/daily/us/nyse stocks/1/kgs.us.txt b/daily/us/nyse stocks/1/kgs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b5c18bf7b2c0b9512ff452cbeb563e5d4358204a
--- /dev/null
+++ b/daily/us/nyse stocks/1/kgs.us.txt	
@@ -0,0 +1,663 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KGS.US,D,20230629,000000,15.56,15.91,15.51,15.7,4433827,0
+KGS.US,D,20230630,000000,15.51,16.24,15.36,16.24,1475162,0
+KGS.US,D,20230703,000000,16.14,16.23,15.871,15.9,762460,0
+KGS.US,D,20230705,000000,16.09,16.15,15.05,15.3,1209661,0
+KGS.US,D,20230706,000000,15.52,16.1,15.34,16.04,1236779,0
+KGS.US,D,20230707,000000,16.1,16.1394,15.82,16,488540,0
+KGS.US,D,20230710,000000,16,16.15,15.75,16.09,155280,0
+KGS.US,D,20230711,000000,16.19,16.22,15.96,16.18,257279,0
+KGS.US,D,20230712,000000,16.25,16.25,15.825,16.07,738677,0
+KGS.US,D,20230713,000000,16,16.3,15.85,16.3,288409,0
+KGS.US,D,20230714,000000,16.25,16.39,16,16.24,173208,0
+KGS.US,D,20230717,000000,16.25,16.44,16.135,16.28,154293,0
+KGS.US,D,20230718,000000,16.45,16.57,16.28,16.43,191867,0
+KGS.US,D,20230719,000000,16.44,16.56,16.215,16.55,229198,0
+KGS.US,D,20230720,000000,16.7,16.88,16.3,16.83,353188,0
+KGS.US,D,20230721,000000,16.94,17.3,16.7801,17.14,216890,0
+KGS.US,D,20230724,000000,17.02,17.31,17.02,17.18,432413,0
+KGS.US,D,20230725,000000,17.28,18.365,17.225,18.02,907966,0
+KGS.US,D,20230726,000000,18.1,18.2693,17.45,17.8,412503,0
+KGS.US,D,20230727,000000,17.88,18.5,17.66,18.23,326732,0
+KGS.US,D,20230728,000000,18.36,19.17,18.23,18.97,747977,0
+KGS.US,D,20230731,000000,19.38,19.38,18.25,18.7,1248215,0
+KGS.US,D,20230801,000000,18.59,19.3,18.59,18.69,408944,0
+KGS.US,D,20230802,000000,18.65,18.8395,18.43,18.63,279452,0
+KGS.US,D,20230803,000000,18.87,19.11,18.65,19.02,346104,0
+KGS.US,D,20230804,000000,19.2,19.32,18.8845,19.16,234922,0
+KGS.US,D,20230807,000000,19.44,19.45,18.68,18.68,188672,0
+KGS.US,D,20230808,000000,18.5,18.89,18.25,18.61,254562,0
+KGS.US,D,20230809,000000,18.6,19.13,18.52,19.11,506156,0
+KGS.US,D,20230810,000000,19.21,19.51,18.07,18.84,398387,0
+KGS.US,D,20230811,000000,18.85,19.62,18.85,19.35,194076,0
+KGS.US,D,20230814,000000,19.55,19.79,19.495,19.62,198705,0
+KGS.US,D,20230815,000000,19.73,19.73,18.87,18.88,189997,0
+KGS.US,D,20230816,000000,19,19.29,18.91,19.08,355136,0
+KGS.US,D,20230817,000000,19.19,19.44,19.07,19.19,283965,0
+KGS.US,D,20230818,000000,19.09,19.19,18.89,19.1,150886,0
+KGS.US,D,20230821,000000,19.2,19.2,18.24,18.64,298075,0
+KGS.US,D,20230822,000000,18.65,18.78,18.21,18.31,280257,0
+KGS.US,D,20230823,000000,18.43,18.43,17.57,18.04,283487,0
+KGS.US,D,20230824,000000,18,18.1166,17.865,18.05,163010,0
+KGS.US,D,20230825,000000,18.11,18.26,17.74,18.17,134582,0
+KGS.US,D,20230828,000000,18.5,18.92,18.27,18.27,200053,0
+KGS.US,D,20230829,000000,18.24,18.29,17.89,17.9,183037,0
+KGS.US,D,20230830,000000,17.97,18.72,17.92,18.22,191942,0
+KGS.US,D,20230831,000000,18.3,18.48,17.99,18.29,142067,0
+KGS.US,D,20230901,000000,18.34,18.61,18.34,18.48,159178,0
+KGS.US,D,20230905,000000,18.5,18.8815,17.69,17.96,364593,0
+KGS.US,D,20230906,000000,18.1,18.43,17.89,17.94,220498,0
+KGS.US,D,20230907,000000,17.86,18.08,17.74,17.94,166044,0
+KGS.US,D,20230908,000000,17.96,17.96,17.71,17.78,227403,0
+KGS.US,D,20230911,000000,17.84,17.98,17.22,17.4,325026,0
+KGS.US,D,20230912,000000,17.42,18.27,17.42,18.14,307255,0
+KGS.US,D,20230913,000000,18.39,18.55,17.66,17.71,370178,0
+KGS.US,D,20230914,000000,17.75,18.22,17.75,18.04,352208,0
+KGS.US,D,20230915,000000,18,18.25,17.52,17.82,3222565,0
+KGS.US,D,20230918,000000,17.89,18.55,17.89,18.22,659691,0
+KGS.US,D,20230919,000000,18.22,18.44,17.6,17.6,440943,0
+KGS.US,D,20230920,000000,17.55,17.905,17.46,17.49,238400,0
+KGS.US,D,20230921,000000,17.45,17.7,17.18,17.23,431325,0
+KGS.US,D,20230922,000000,17.29,17.7,17.25,17.64,262211,0
+KGS.US,D,20230925,000000,17.55,17.96,17.51,17.77,238832,0
+KGS.US,D,20230926,000000,17.7,17.84,17.54,17.63,425709,0
+KGS.US,D,20230927,000000,17.8,18.42,17.8,18.36,552108,0
+KGS.US,D,20230928,000000,18.35,18.55,18.08,18.34,495121,0
+KGS.US,D,20230929,000000,18.31,18.42,17.87,17.88,428932,0
+KGS.US,D,20231002,000000,17.85,17.9492,17.42,17.46,362773,0
+KGS.US,D,20231003,000000,17.59,17.77,17.5,17.68,365066,0
+KGS.US,D,20231004,000000,17.56,17.68,16.925,17.19,333362,0
+KGS.US,D,20231005,000000,17.12,17.36,16.93,17.25,276212,0
+KGS.US,D,20231006,000000,17.23,17.605,16.9701,17.38,241737,0
+KGS.US,D,20231009,000000,17.59,17.8,17.4875,17.72,186595,0
+KGS.US,D,20231010,000000,17.7,18.03,17.7,17.98,157647,0
+KGS.US,D,20231011,000000,17.98,18.01,17.645,17.96,79614,0
+KGS.US,D,20231012,000000,18,18,17.61,17.74,366020,0
+KGS.US,D,20231013,000000,17.79,18.0199,17.7,17.87,224056,0
+KGS.US,D,20231016,000000,18.01,18.06,17.425,17.53,151619,0
+KGS.US,D,20231017,000000,17.44,17.63,17.1,17.34,247434,0
+KGS.US,D,20231018,000000,17.43,17.44,17.13,17.43,164768,0
+KGS.US,D,20231019,000000,17.38,17.58,17.26,17.3,187604,0
+KGS.US,D,20231020,000000,17.25,17.29,16.81,17.21,225041,0
+KGS.US,D,20231023,000000,17.18,17.18,16.92,17.04,188562,0
+KGS.US,D,20231024,000000,17.12,17.12,16.78,16.97,166041,0
+KGS.US,D,20231025,000000,17.3,17.92,17.14,17.35,676889,0
+KGS.US,D,20231026,000000,17.28,17.43,17.0755,17.39,172146,0
+KGS.US,D,20231027,000000,17.37,17.37,17,17.2,188011,0
+KGS.US,D,20231030,000000,17.28,17.376,16.95,17.13,197174,0
+KGS.US,D,20231031,000000,17.12,17.29,16.92,17.19,178895,0
+KGS.US,D,20231101,000000,17.32,17.5,17.03,17.17,177602,0
+KGS.US,D,20231102,000000,16.73,17.355,16.73,17.28,180248,0
+KGS.US,D,20231103,000000,17.39,17.58,17.21,17.49,163641,0
+KGS.US,D,20231106,000000,17.5,17.5,17.02,17.15,153424,0
+KGS.US,D,20231107,000000,17.15,17.265,17,17.11,174925,0
+KGS.US,D,20231108,000000,17.17,17.23,16.72,16.81,255595,0
+KGS.US,D,20231109,000000,17.4,17.4,16.86,17.03,291589,0
+KGS.US,D,20231110,000000,17.15,17.875,17.15,17.67,294035,0
+KGS.US,D,20231113,000000,17.55,17.89,17.47,17.75,233527,0
+KGS.US,D,20231114,000000,17.9,18.14,17.7,18.13,249727,0
+KGS.US,D,20231115,000000,18.04,18.55,17.87,17.88,365766,0
+KGS.US,D,20231116,000000,17.88,18.16,17.54,17.85,285501,0
+KGS.US,D,20231117,000000,18.01,18.32,17.88,18.3,293779,0
+KGS.US,D,20231120,000000,18.25,18.51,18.25,18.43,272428,0
+KGS.US,D,20231121,000000,18.39,18.45,18.225,18.3,217293,0
+KGS.US,D,20231122,000000,18.09,18.355,17.9,18.31,168351,0
+KGS.US,D,20231124,000000,18.26,18.527,18.26,18.39,75283,0
+KGS.US,D,20231127,000000,18.25,18.4,18.1701,18.25,211236,0
+KGS.US,D,20231128,000000,18.32,18.32,17.93,17.97,203905,0
+KGS.US,D,20231129,000000,18.14,18.14,17.77,17.91,258699,0
+KGS.US,D,20231130,000000,17.94,18.0899,17.5432,17.63,1008084,0
+KGS.US,D,20231201,000000,17.53,17.92,17.5,17.76,397292,0
+KGS.US,D,20231204,000000,17.76,18.39,17.7,18.38,217705,0
+KGS.US,D,20231205,000000,18.28,18.36,18.06,18.08,252452,0
+KGS.US,D,20231206,000000,18.08,18.25,17.81,17.94,318300,0
+KGS.US,D,20231207,000000,18.05,18.05,17.82,17.96,236997,0
+KGS.US,D,20231208,000000,18.02,18.43,18.02,18.35,195839,0
+KGS.US,D,20231211,000000,18.28,18.472,17.86,17.97,527542,0
+KGS.US,D,20231212,000000,17.77,17.9299,17.52,17.86,395177,0
+KGS.US,D,20231213,000000,17.92,18.13,17.8,18.1,1403007,0
+KGS.US,D,20231214,000000,18.3,18.723,18.3,18.59,341602,0
+KGS.US,D,20231215,000000,18.55,18.7,18.3837,18.56,374866,0
+KGS.US,D,20231218,000000,18.78,19.13,18.73,19.13,215693,0
+KGS.US,D,20231219,000000,19.23,19.68,19.1682,19.63,333078,0
+KGS.US,D,20231220,000000,19.7,19.87,19.44,19.51,344876,0
+KGS.US,D,20231221,000000,19.48,19.85,19.48,19.72,418522,0
+KGS.US,D,20231222,000000,19.87,20.04,19.62,19.72,609781,0
+KGS.US,D,20231226,000000,19.8,20.63,19.7808,20.22,589765,0
+KGS.US,D,20231227,000000,20.18,20.525,20.18,20.35,646684,0
+KGS.US,D,20231228,000000,20.3,20.35,20.055,20.1,698761,0
+KGS.US,D,20231229,000000,20.07,20.2,19.88,20.08,494688,0
+KGS.US,D,20240102,000000,20.06,20.44,20.015,20.18,777086,0
+KGS.US,D,20240103,000000,20.24,20.89,20.105,20.57,797197,0
+KGS.US,D,20240104,000000,20.73,20.87,20.23,20.29,726495,0
+KGS.US,D,20240105,000000,20.6,21.35,20.495,21.34,675852,0
+KGS.US,D,20240108,000000,21.13,21.38,20.68,21.13,563222,0
+KGS.US,D,20240109,000000,21.09,21.55,20.855,21.22,561007,0
+KGS.US,D,20240110,000000,21.13,21.185,20.45,20.61,922752,0
+KGS.US,D,20240111,000000,20.69,20.91,20.51,20.9,1076273,0
+KGS.US,D,20240112,000000,21.25,21.43,20.99,21.43,197998,0
+KGS.US,D,20240116,000000,21.43,21.525,21.05,21.33,582280,0
+KGS.US,D,20240117,000000,21,21.44,20.84,21.32,518060,0
+KGS.US,D,20240118,000000,21.54,21.65,21.18,21.64,455312,0
+KGS.US,D,20240119,000000,21.7,21.7,21.39,21.68,298779,0
+KGS.US,D,20240122,000000,21.78,22.24,21.55,22.11,835081,0
+KGS.US,D,20240123,000000,22.2,22.425,21.98,22.42,306699,0
+KGS.US,D,20240124,000000,22.6,22.87,22.41,22.73,299609,0
+KGS.US,D,20240125,000000,22.99,23.13,22.58,23.12,213761,0
+KGS.US,D,20240126,000000,23.18,23.45,23.11,23.44,228980,0
+KGS.US,D,20240129,000000,23.45,23.66,23.03,23.66,470694,0
+KGS.US,D,20240130,000000,23.52,23.78,22.99,23.76,325044,0
+KGS.US,D,20240131,000000,23.76,23.76,23.28,23.42,362852,0
+KGS.US,D,20240201,000000,23.64,23.64,22.99,23.22,470986,0
+KGS.US,D,20240202,000000,23.21,23.21,22.73,22.96,356374,0
+KGS.US,D,20240205,000000,22.89,23.37,22.64,23.23,343051,0
+KGS.US,D,20240206,000000,23.3,23.535,22.98,23.46,228737,0
+KGS.US,D,20240207,000000,23.44,23.55,23.26,23.28,470543,0
+KGS.US,D,20240208,000000,23.25,24.01,23.12,23.99,473725,0
+KGS.US,D,20240209,000000,24.05,24.1623,23.84,23.93,185969,0
+KGS.US,D,20240212,000000,24,24.62,24,24.42,224841,0
+KGS.US,D,20240213,000000,24.37,24.45,24.01,24.43,355755,0
+KGS.US,D,20240214,000000,24.61,24.65,23.81,24,218623,0
+KGS.US,D,20240215,000000,23.72,24.1025,23.54,23.96,254673,0
+KGS.US,D,20240216,000000,24.03,24.21,23.63,24.18,264385,0
+KGS.US,D,20240220,000000,23.92,24.82,23.83,24.82,331686,0
+KGS.US,D,20240221,000000,24.86,25.14,24.77,25.09,268206,0
+KGS.US,D,20240222,000000,25.01,25.64,24.76,25.36,421183,0
+KGS.US,D,20240223,000000,25.24,25.6,24.97,25.42,207073,0
+KGS.US,D,20240226,000000,25.43,25.66,24.89,24.91,209591,0
+KGS.US,D,20240227,000000,25,25.04,24.68,24.82,151667,0
+KGS.US,D,20240228,000000,24.86,24.955,24.5781,24.77,198174,0
+KGS.US,D,20240229,000000,24.99,25.53,24.89,25.5,291302,0
+KGS.US,D,20240301,000000,25.62,26.07,25.62,26,317387,0
+KGS.US,D,20240304,000000,26.02,26.88,26.02,26.54,369540,0
+KGS.US,D,20240305,000000,26.43,27.07,26.43,26.75,302710,0
+KGS.US,D,20240306,000000,28.99,29,26.63,26.66,554470,0
+KGS.US,D,20240307,000000,24.33,25.595,23.57,25.13,876402,0
+KGS.US,D,20240308,000000,24.99,25.845,24.98,25.5,403376,0
+KGS.US,D,20240311,000000,25.81,25.83,24.8252,25.53,305679,0
+KGS.US,D,20240312,000000,25.45,25.68,25.19,25.53,275248,0
+KGS.US,D,20240313,000000,25.58,26.145,25.37,25.82,537745,0
+KGS.US,D,20240314,000000,25.87,26.5266,25.69,26.38,537924,0
+KGS.US,D,20240315,000000,26.21,26.775,26.15,26.17,586890,0
+KGS.US,D,20240318,000000,26.19,26.34,25.88,26.13,174757,0
+KGS.US,D,20240319,000000,26.12,26.64,25.97,26.58,455430,0
+KGS.US,D,20240320,000000,26.43,26.91,26.3,26.85,323524,0
+KGS.US,D,20240321,000000,26.88,27.5,26.77,27.49,492105,0
+KGS.US,D,20240322,000000,27.23,27.72,26.84,26.93,394485,0
+KGS.US,D,20240325,000000,26.94,27.23,26.69,27.04,643265,0
+KGS.US,D,20240326,000000,27.09,27.16,26.34,26.38,356796,0
+KGS.US,D,20240327,000000,26.33,26.83,26.16,26.44,662314,0
+KGS.US,D,20240328,000000,26.57,27.35,26.56,27.34,1261293,0
+KGS.US,D,20240401,000000,27.48,28.09,27.01,27.72,1004957,0
+KGS.US,D,20240402,000000,27.78,28.99,27.74,28.82,1245914,0
+KGS.US,D,20240403,000000,28.82,28.905,27.18,27.35,929874,0
+KGS.US,D,20240404,000000,27.45,28,27.24,27.93,696771,0
+KGS.US,D,20240405,000000,27.93,28.37,27.78,28.12,613629,0
+KGS.US,D,20240408,000000,28.22,28.22,27.48,27.76,363004,0
+KGS.US,D,20240409,000000,27.89,28,27.025,27.41,592271,0
+KGS.US,D,20240410,000000,27.42,27.85,27.4,27.46,346371,0
+KGS.US,D,20240411,000000,27.46,27.48,27.05,27.48,297765,0
+KGS.US,D,20240412,000000,27.61,27.705,26.55,26.93,487672,0
+KGS.US,D,20240415,000000,26.98,27.28,26.48,26.63,322742,0
+KGS.US,D,20240416,000000,26.67,26.67,25.88,26.55,403069,0
+KGS.US,D,20240417,000000,26.57,26.91,26.14,26.14,375639,0
+KGS.US,D,20240418,000000,26.27,26.68,26.195,26.46,194863,0
+KGS.US,D,20240419,000000,26.45,27.13,26.44,27,340220,0
+KGS.US,D,20240422,000000,27,27.61,26.8184,27.55,249173,0
+KGS.US,D,20240423,000000,27.46,27.76,27.21,27.72,308094,0
+KGS.US,D,20240424,000000,27.78,27.92,27.41,27.58,310681,0
+KGS.US,D,20240425,000000,27.61,27.71,27.18,27.61,239818,0
+KGS.US,D,20240426,000000,27.58,28.023,27.51,27.89,211590,0
+KGS.US,D,20240429,000000,27.88,28.07,27.62,27.67,241121,0
+KGS.US,D,20240430,000000,27.37,27.55,27.01,27.18,440386,0
+KGS.US,D,20240501,000000,27.17,27.3,26.12,26.36,429818,0
+KGS.US,D,20240502,000000,26.52,27.215,26.52,27,208891,0
+KGS.US,D,20240503,000000,26.94,27.59,26.6,27.3,313805,0
+KGS.US,D,20240506,000000,27.47,27.75,27.16,27.46,255163,0
+KGS.US,D,20240507,000000,27.39,28.04,27.29,27.97,554448,0
+KGS.US,D,20240508,000000,27.94,28.18,27.75,27.98,350900,0
+KGS.US,D,20240509,000000,27.95,28.7,27.52,28.26,547860,0
+KGS.US,D,20240510,000000,28.11,28.33,27.5995,27.68,355008,0
+KGS.US,D,20240513,000000,27.89,27.9,27.05,27.11,240237,0
+KGS.US,D,20240514,000000,27.03,28.15,27.01,28.14,342847,0
+KGS.US,D,20240515,000000,28.11,28.2198,27.8,28.02,220078,0
+KGS.US,D,20240516,000000,27.99,28.365,27.98,28.31,342535,0
+KGS.US,D,20240517,000000,28.37,28.54,28.05,28.49,245193,0
+KGS.US,D,20240520,000000,28.61,29.43,28.61,28.96,514609,0
+KGS.US,D,20240521,000000,28.94,29.1999,28.39,28.59,269286,0
+KGS.US,D,20240522,000000,28.56,28.56,27.35,27.37,251143,0
+KGS.US,D,20240523,000000,27.5,27.62,26.92,26.97,248534,0
+KGS.US,D,20240524,000000,27.06,27.15,26.56,26.72,410183,0
+KGS.US,D,20240528,000000,26.89,27.03,26.36,26.72,376914,0
+KGS.US,D,20240529,000000,26.65,26.74,26.34,26.41,308547,0
+KGS.US,D,20240530,000000,26.41,26.787,26.41,26.55,237035,0
+KGS.US,D,20240531,000000,26.8,27.6,26.77,27.55,515476,0
+KGS.US,D,20240603,000000,27.55,27.55,26.66,26.77,275671,0
+KGS.US,D,20240604,000000,26.74,26.74,25.89,26.26,333790,0
+KGS.US,D,20240605,000000,26.31,26.36,25.91,26.34,216029,0
+KGS.US,D,20240606,000000,26.24,26.525,25.67,25.97,437422,0
+KGS.US,D,20240607,000000,25.84,26.18,25.57,25.69,268045,0
+KGS.US,D,20240610,000000,25.73,26.69,25.73,26.4,161370,0
+KGS.US,D,20240611,000000,26.16,26.17,25.82,26.11,296372,0
+KGS.US,D,20240612,000000,26.47,26.48,26.03,26.14,502270,0
+KGS.US,D,20240613,000000,26.21,26.28,25.67,26.25,457763,0
+KGS.US,D,20240614,000000,26.1,26.21,25.55,25.99,285420,0
+KGS.US,D,20240617,000000,25.98,26.25,25.7,26.06,264467,0
+KGS.US,D,20240618,000000,26.14,26.46,26.001,26.17,183924,0
+KGS.US,D,20240620,000000,26.22,26.37,25.88,26.05,342752,0
+KGS.US,D,20240621,000000,26.48,26.48,25.82,26.1,414450,0
+KGS.US,D,20240624,000000,26.12,26.9,26.12,26.74,316339,0
+KGS.US,D,20240625,000000,26.64,26.78,26.36,26.65,307164,0
+KGS.US,D,20240626,000000,26.56,26.96,26.25,26.95,304305,0
+KGS.US,D,20240627,000000,27.02,27.36,26.59,26.89,825001,0
+KGS.US,D,20240628,000000,27.1,27.355,26.9,27.26,1617206,0
+KGS.US,D,20240701,000000,27.31,27.46,26.9,27.11,470321,0
+KGS.US,D,20240702,000000,27.2,27.55,27.08,27.23,335945,0
+KGS.US,D,20240703,000000,27.36,28.08,27.26,27.9,149387,0
+KGS.US,D,20240705,000000,27.76,27.775,26.98,27.05,272213,0
+KGS.US,D,20240708,000000,26.87,27.21,26.615,26.67,578397,0
+KGS.US,D,20240709,000000,26.47,26.493,25.85,25.9,461192,0
+KGS.US,D,20240710,000000,25.9,26.97,25.85,26.97,299781,0
+KGS.US,D,20240711,000000,27.16,27.5,26.72,27.38,491376,0
+KGS.US,D,20240712,000000,27.58,27.59,26.86,27.35,490825,0
+KGS.US,D,20240715,000000,27.48,28.84,27.45,28.61,523318,0
+KGS.US,D,20240716,000000,28.42,28.73,28.13,28.53,402260,0
+KGS.US,D,20240717,000000,28.72,29.2,28.65,29,495015,0
+KGS.US,D,20240718,000000,29.05,29.75,28.8613,29.08,506718,0
+KGS.US,D,20240719,000000,29.17,29.17,28.16,28.26,336144,0
+KGS.US,D,20240722,000000,28.18,29.06,27.85,28.64,1237604,0
+KGS.US,D,20240723,000000,28.61,28.685,27.67,28.05,626346,0
+KGS.US,D,20240724,000000,28.19,28.42,27.56,27.62,357170,0
+KGS.US,D,20240725,000000,27.75,27.885,26.71,26.76,351660,0
+KGS.US,D,20240726,000000,26.91,27.88,26.76,27.85,474085,0
+KGS.US,D,20240729,000000,27.96,28.125,27.44,27.67,372686,0
+KGS.US,D,20240730,000000,27.74,28.62,27.595,28.33,658889,0
+KGS.US,D,20240731,000000,28.54,29.56,28.25,28.85,1096820,0
+KGS.US,D,20240801,000000,28.7,28.9,26.82,27.88,969983,0
+KGS.US,D,20240802,000000,27.76,27.905,26.57,26.88,1029925,0
+KGS.US,D,20240805,000000,25.83,26.35,24.835,26.3,663475,0
+KGS.US,D,20240806,000000,26.27,27.29,26.15,26.85,419731,0
+KGS.US,D,20240807,000000,27.28,27.765,26.98,27.16,352573,0
+KGS.US,D,20240808,000000,27.29,29.02,27.29,29.01,809610,0
+KGS.US,D,20240809,000000,28.98,29.42,28.82,28.88,654076,0
+KGS.US,D,20240812,000000,28.68,29.47,28.663,29.31,784143,0
+KGS.US,D,20240813,000000,27.32,28.04,25.25,26.1,2813028,0
+KGS.US,D,20240814,000000,26.58,26.9099,25.52,25.6,866138,0
+KGS.US,D,20240815,000000,26,26.36,25.76,26.31,550375,0
+KGS.US,D,20240816,000000,26.12,26.69,25.8,26.22,422453,0
+KGS.US,D,20240819,000000,26.31,26.65,25.75,26,606725,0
+KGS.US,D,20240820,000000,26.08,26.205,25.5,25.86,506477,0
+KGS.US,D,20240821,000000,26.13,26.56,25.8901,26.56,713069,0
+KGS.US,D,20240822,000000,26.66,26.7718,26.07,26.1,326351,0
+KGS.US,D,20240823,000000,26.3,27.45,26.24,27.2,529357,0
+KGS.US,D,20240826,000000,27.66,27.72,27.19,27.43,295064,0
+KGS.US,D,20240827,000000,27.5,27.5,27.032,27.33,358431,0
+KGS.US,D,20240828,000000,27.15,27.24,26.55,27.12,279319,0
+KGS.US,D,20240829,000000,27.37,27.93,27.04,27.63,337691,0
+KGS.US,D,20240830,000000,27.55,27.77,27.18,27.75,447229,0
+KGS.US,D,20240903,000000,27.29,27.29,25.92,25.95,386465,0
+KGS.US,D,20240904,000000,26.11,26.32,25.76,25.94,394208,0
+KGS.US,D,20240905,000000,26.34,27.1,26.0174,26.67,501974,0
+KGS.US,D,20240906,000000,26.85,27.18,26.4,26.63,626188,0
+KGS.US,D,20240909,000000,26.6,26.6,25.21,25.23,739501,0
+KGS.US,D,20240910,000000,26.71,27,25.99,26.31,3947430,0
+KGS.US,D,20240911,000000,26.13,26.41,25.46,26.25,1008669,0
+KGS.US,D,20240912,000000,26.17,26.49,25.87,26.24,573775,0
+KGS.US,D,20240913,000000,26.34,26.7154,26.12,26.67,464007,0
+KGS.US,D,20240916,000000,26.67,27.13,26.21,26.93,904738,0
+KGS.US,D,20240917,000000,27.09,28.075,27.05,27.91,1090660,0
+KGS.US,D,20240918,000000,28.38,29.17,28.14,28.67,1035061,0
+KGS.US,D,20240919,000000,29.41,29.77,29.14,29.53,736298,0
+KGS.US,D,20240920,000000,29.53,29.91,29.31,29.58,769237,0
+KGS.US,D,20240923,000000,29.68,30.52,29.45,29.64,841023,0
+KGS.US,D,20240924,000000,29.94,29.94,29.27,29.45,625908,0
+KGS.US,D,20240925,000000,29.43,29.72,29.18,29.44,617729,0
+KGS.US,D,20240926,000000,28.97,29.25,28.37,28.75,573310,0
+KGS.US,D,20240927,000000,29.34,29.38,28.81,29.24,1004944,0
+KGS.US,D,20240930,000000,28.98,29.325,28.56,29,562707,0
+KGS.US,D,20241001,000000,28.9,29.34,28.72,29.21,617913,0
+KGS.US,D,20241002,000000,29.78,30.22,29.5,29.92,705666,0
+KGS.US,D,20241003,000000,29.95,30.895,29.66,30.56,824145,0
+KGS.US,D,20241004,000000,31.05,32.6,31.05,32.5,1296524,0
+KGS.US,D,20241007,000000,32.5,32.6,31.83,32.13,719836,0
+KGS.US,D,20241008,000000,31.69,31.915,30.78,31.09,661877,0
+KGS.US,D,20241009,000000,30.71,32.08,30.65,31.96,491309,0
+KGS.US,D,20241010,000000,32,32.56,31.66,32.19,390789,0
+KGS.US,D,20241011,000000,32.02,32.7676,32.02,32.32,568339,0
+KGS.US,D,20241014,000000,32.16,32.19,31.58,31.8,759939,0
+KGS.US,D,20241015,000000,30.99,31.45,30.87,31.04,564770,0
+KGS.US,D,20241016,000000,31.5,31.58,31.3,31.39,632368,0
+KGS.US,D,20241017,000000,31.5,31.54,31.19,31.39,517847,0
+KGS.US,D,20241018,000000,31.27,31.62,30.8,31.12,404768,0
+KGS.US,D,20241021,000000,31.25,31.4,30.64,30.9,585928,0
+KGS.US,D,20241022,000000,31.1,31.25,30.86,31.06,387341,0
+KGS.US,D,20241023,000000,30.89,31.015,30.6701,30.78,290314,0
+KGS.US,D,20241024,000000,30.75,31,29.96,30.7,655798,0
+KGS.US,D,20241025,000000,31.16,31.6,30.8217,31.36,547448,0
+KGS.US,D,20241028,000000,30.5,31.83,30.45,31.7,738610,0
+KGS.US,D,20241029,000000,31.72,31.92,31.575,31.72,270731,0
+KGS.US,D,20241030,000000,31.95,32.1194,31.53,31.81,327651,0
+KGS.US,D,20241031,000000,32.08,32.1,31.42,31.88,517091,0
+KGS.US,D,20241101,000000,31.61,31.87,31.01,31.13,434505,0
+KGS.US,D,20241104,000000,31.13,31.465,31,31.2,305302,0
+KGS.US,D,20241105,000000,31.46,32.49,31.46,32.49,488492,0
+KGS.US,D,20241106,000000,33.78,35.21,33.02,34.83,902266,0
+KGS.US,D,20241107,000000,34.86,35.5113,33.905,34.55,1255402,0
+KGS.US,D,20241108,000000,34.37,35.56,34.21,34.83,857095,0
+KGS.US,D,20241111,000000,34.69,36.61,34.69,36.3,688416,0
+KGS.US,D,20241112,000000,36.52,36.64,35.88,36.17,351916,0
+KGS.US,D,20241113,000000,36.575,36.99,35.72,35.85,407916,0
+KGS.US,D,20241114,000000,36.07,36.25,35.415,35.8,466896,0
+KGS.US,D,20241115,000000,35.34,36.6,35.34,36.44,2384005,0
+KGS.US,D,20241118,000000,36.75,37.87,36.75,37.6,1106258,0
+KGS.US,D,20241119,000000,37.16,38.55,37.09,38.47,725573,0
+KGS.US,D,20241120,000000,38.47,39.26,38.3,39.1,411965,0
+KGS.US,D,20241121,000000,39.24,41.175,39.24,41.05,553922,0
+KGS.US,D,20241122,000000,41.08,41.25,40.22,40.44,855558,0
+KGS.US,D,20241125,000000,40.5,40.5866,39.17,39.72,839146,0
+KGS.US,D,20241126,000000,39.74,40.2,39.43,39.91,700458,0
+KGS.US,D,20241127,000000,39.7,40.05,39.5322,39.82,440747,0
+KGS.US,D,20241129,000000,40.1,40.72,40,40.44,516713,0
+KGS.US,D,20241202,000000,40.4,40.42,39.57,40.16,795289,0
+KGS.US,D,20241203,000000,40.315,40.65,39.9337,40.49,1083459,0
+KGS.US,D,20241204,000000,40.665,40.98,40.17,40.7,1019952,0
+KGS.US,D,20241205,000000,40.705,42.02,40.6001,41.86,521005,0
+KGS.US,D,20241206,000000,41.695,41.8159,40.05,41.17,645731,0
+KGS.US,D,20241209,000000,41.66,42.43,41.225,41.52,704332,0
+KGS.US,D,20241210,000000,41.775,41.86,41,41.66,704424,0
+KGS.US,D,20241211,000000,42.355,44.2,42,43.54,1428988,0
+KGS.US,D,20241212,000000,42.52,42.745,41.06,41.55,2478079,0
+KGS.US,D,20241213,000000,41.5,41.86,40.915,40.98,862276,0
+KGS.US,D,20241216,000000,40.2712,41.9,40.2712,41.49,875406,0
+KGS.US,D,20241217,000000,41.48,41.58,40.4,41.12,1080563,0
+KGS.US,D,20241218,000000,40.835,41.11,38.34,38.59,1601032,0
+KGS.US,D,20241219,000000,39.23,40.4,38.51,38.94,1456640,0
+KGS.US,D,20241220,000000,38.56,39.94,38.37,39.8,3077546,0
+KGS.US,D,20241223,000000,39.76,40.33,39.32,40.06,448874,0
+KGS.US,D,20241224,000000,40,40.98,40,40.8,282520,0
+KGS.US,D,20241226,000000,40.8257,41.135,40.33,40.91,503081,0
+KGS.US,D,20241227,000000,40.6,40.84,39.93,40.45,849944,0
+KGS.US,D,20241230,000000,40.845,41,40.055,40.92,861408,0
+KGS.US,D,20241231,000000,40.785,41.3269,40.63,40.83,977031,0
+KGS.US,D,20250102,000000,41,41.8699,40.64,41.77,869542,0
+KGS.US,D,20250103,000000,41.9,43.66,41.795,43.66,1084157,0
+KGS.US,D,20250106,000000,43.68,44.43,43.57,43.57,849265,0
+KGS.US,D,20250107,000000,43.7,44.4,42.17,42.39,858743,0
+KGS.US,D,20250108,000000,42.235,42.43,41.32,41.68,648517,0
+KGS.US,D,20250110,000000,42.05,42.3605,41.49,42,745628,0
+KGS.US,D,20250113,000000,41.96,43.28,41.68,42.82,832502,0
+KGS.US,D,20250114,000000,43,45.42,42.62,45.41,792072,0
+KGS.US,D,20250115,000000,46.05,46.84,45.615,46.15,925328,0
+KGS.US,D,20250116,000000,45.84,47.39,45.84,47.05,740295,0
+KGS.US,D,20250117,000000,47.03,47.7286,46.37,47.38,1127662,0
+KGS.US,D,20250121,000000,47.78,49,47.21,48.96,888324,0
+KGS.US,D,20250122,000000,49.13,49.19,48.04,48.82,896028,0
+KGS.US,D,20250123,000000,49.06,49.4542,48.07,48.8,935975,0
+KGS.US,D,20250124,000000,48.835,49.72,48.4,49.61,882234,0
+KGS.US,D,20250127,000000,48.36,48.585,43.22,44,1516331,0
+KGS.US,D,20250128,000000,44.425,47.92,44.17,47.76,1613162,0
+KGS.US,D,20250129,000000,47.49,48.74,46.885,48.05,1398310,0
+KGS.US,D,20250130,000000,48.47,50.43,48.32,49.66,1630925,0
+KGS.US,D,20250131,000000,47.75,47.81,46.55,46.78,3021371,0
+KGS.US,D,20250203,000000,45.59,47.5,45,47.34,926084,0
+KGS.US,D,20250204,000000,47.285,47.555,46.73,46.95,659922,0
+KGS.US,D,20250205,000000,47.24,48.465,47.13,47.7,1546627,0
+KGS.US,D,20250206,000000,47.95,48.14,45.87,46.38,1324779,0
+KGS.US,D,20250207,000000,46.39,46.7699,45.21,45.28,1330315,0
+KGS.US,D,20250210,000000,45.66,46.55,45.66,46.17,998032,0
+KGS.US,D,20250211,000000,46.13,46.22,44.63,45.3,1009208,0
+KGS.US,D,20250212,000000,45.17,45.76,44.23,44.44,697436,0
+KGS.US,D,20250213,000000,44.605,45.19,44.019,44.91,654834,0
+KGS.US,D,20250214,000000,44.43,45.41,44.31,45.3,729239,0
+KGS.US,D,20250218,000000,45.72,46.76,45.47,45.92,718196,0
+KGS.US,D,20250219,000000,46.12,47.05,45.69,46.64,1074759,0
+KGS.US,D,20250220,000000,46.2,46.36,44.82,45.06,715764,0
+KGS.US,D,20250221,000000,45.3472,45.61,43.46,43.7,780208,0
+KGS.US,D,20250224,000000,43.4,44.09,42.235,42.36,1019935,0
+KGS.US,D,20250225,000000,42.76,42.79,40.36,42.03,1893640,0
+KGS.US,D,20250226,000000,41.84,43.65,41.84,43,1084489,0
+KGS.US,D,20250227,000000,43.81,44.09,42.22,42.41,739248,0
+KGS.US,D,20250228,000000,42.02,43.28,41.79,43,1181033,0
+KGS.US,D,20250303,000000,43.08,43.57,40.48,41.04,984014,0
+KGS.US,D,20250304,000000,39.1519,40.46,38.69,39.86,1409607,0
+KGS.US,D,20250305,000000,39.68,40.56,38.995,40.56,1224697,0
+KGS.US,D,20250306,000000,35.7899,38.37,33.34,34.48,3149606,0
+KGS.US,D,20250307,000000,33.17,34.205,32.025,34.08,2732801,0
+KGS.US,D,20250310,000000,33.08,33.97,32.46,33.26,1505514,0
+KGS.US,D,20250311,000000,33.36,35.51,33.1,35.3,1520741,0
+KGS.US,D,20250312,000000,36.26,37.8,36.05,37.01,1858823,0
+KGS.US,D,20250313,000000,37.77,37.77,35.98,36.09,1200314,0
+KGS.US,D,20250314,000000,37.32,37.32,35.96,36.8,823424,0
+KGS.US,D,20250317,000000,36.69,38.24,36.38,38.24,923874,0
+KGS.US,D,20250318,000000,37.39,38.84,37.16,37.58,631374,0
+KGS.US,D,20250319,000000,37.85,39.07,37.59,38.82,801235,0
+KGS.US,D,20250320,000000,38.525,38.8,38.02,38.45,638031,0
+KGS.US,D,20250321,000000,38.195,38.515,37.67,37.8,2597473,0
+KGS.US,D,20250324,000000,38.48,39.26,38.03,39.23,574634,0
+KGS.US,D,20250325,000000,39.01,39.5,38.78,38.95,642554,0
+KGS.US,D,20250326,000000,38.92,39.37,37.745,37.9,455626,0
+KGS.US,D,20250327,000000,37.86,38,37.15,37.5,542976,0
+KGS.US,D,20250328,000000,37.79,37.84,36.94,37.61,1035507,0
+KGS.US,D,20250331,000000,36.62,37.42,36.38,37.3,1529227,0
+KGS.US,D,20250401,000000,37.785,37.91,36.3786,37.63,963406,0
+KGS.US,D,20250402,000000,36.885,38.79,36.63,38.72,694912,0
+KGS.US,D,20250403,000000,35.81,37.07,34.4,34.73,1074166,0
+KGS.US,D,20250404,000000,31.779,32.88,29.535,31.28,1950023,0
+KGS.US,D,20250407,000000,30.035,33.24,29.25,31.39,2078666,0
+KGS.US,D,20250408,000000,33.15,33.25,29.465,30.23,2257057,0
+KGS.US,D,20250409,000000,29.76,34.32,29.26,33.57,2313904,0
+KGS.US,D,20250410,000000,32.3,32.93,31.35,32.22,1578202,0
+KGS.US,D,20250411,000000,32.315,32.78,31.34,32.54,1057068,0
+KGS.US,D,20250414,000000,33.355,33.485,32.63,32.93,876684,0
+KGS.US,D,20250415,000000,33.28,33.93,33,33.48,780733,0
+KGS.US,D,20250416,000000,33.4,34.2,33.15,33.83,823135,0
+KGS.US,D,20250417,000000,34.1,35.04,34,34.4,547140,0
+KGS.US,D,20250421,000000,34.07,34.4,32.45,32.81,940264,0
+KGS.US,D,20250422,000000,33.4881,33.64,32.59,33.25,462971,0
+KGS.US,D,20250423,000000,34.26,34.705,33.07,33.25,591673,0
+KGS.US,D,20250424,000000,33.7,34.82,33.44,34.82,1613779,0
+KGS.US,D,20250425,000000,34.51,35.28,34.03,34.9,670561,0
+KGS.US,D,20250428,000000,34.89,35.515,34.59,35.37,705288,0
+KGS.US,D,20250429,000000,35.09,35.15,34.72,34.77,534249,0
+KGS.US,D,20250430,000000,33.9,34.165,33.12,34.01,616231,0
+KGS.US,D,20250501,000000,34.135,35.67,34.015,35.19,857935,0
+KGS.US,D,20250502,000000,35.71,36.16,35.365,35.7,711397,0
+KGS.US,D,20250505,000000,34.465,34.82,34.02,34.16,758998,0
+KGS.US,D,20250506,000000,33.87,34.54,33.65,34.22,1066656,0
+KGS.US,D,20250507,000000,34.32,34.7,33.95,34.13,950578,0
+KGS.US,D,20250508,000000,34.85,36.15,33.45,35.44,1708033,0
+KGS.US,D,20250509,000000,35.7,35.78,34.79,35.66,777871,0
+KGS.US,D,20250512,000000,37.4,37.78,36.01,36.47,575147,0
+KGS.US,D,20250513,000000,35.9,36.93,35.29,36.4,1923255,0
+KGS.US,D,20250514,000000,36.17,36.49,35.82,36.2,1110975,0
+KGS.US,D,20250515,000000,35.74,36.15,35.13,35.63,1202190,0
+KGS.US,D,20250516,000000,35.82,35.96,34.7745,35.52,920423,0
+KGS.US,D,20250519,000000,35,35.54,34.52,35.51,664574,0
+KGS.US,D,20250520,000000,35.555,35.57,35,35.43,809036,0
+KGS.US,D,20250521,000000,35.59,35.63,33.95,34.21,716395,0
+KGS.US,D,20250522,000000,34.224,34.355,33.41,34.34,681272,0
+KGS.US,D,20250523,000000,33.925,34.93,33.65,34.62,640883,0
+KGS.US,D,20250527,000000,35.14,35.21,34.28,35.05,811094,0
+KGS.US,D,20250528,000000,35.145,35.65,35,35.53,873526,0
+KGS.US,D,20250529,000000,35.918,36,35.25,35.46,674961,0
+KGS.US,D,20250530,000000,35.09,35.49,34.65,35.31,1778220,0
+KGS.US,D,20250602,000000,35.775,36.33,35.55,35.95,1574473,0
+KGS.US,D,20250603,000000,36.03,36.83,35.9,36.63,855223,0
+KGS.US,D,20250604,000000,36.57,36.88,35.82,36.02,724761,0
+KGS.US,D,20250605,000000,36.52,36.67,35.965,36.44,639548,0
+KGS.US,D,20250606,000000,37.04,37.33,36.647,37,590537,0
+KGS.US,D,20250609,000000,37.155,37.26,35.03,35.05,1186945,0
+KGS.US,D,20250610,000000,35.6899,35.6899,33.65,33.75,980920,0
+KGS.US,D,20250611,000000,34.19,34.25,33.59,34.02,1113294,0
+KGS.US,D,20250612,000000,33.84,34.19,33.42,34.11,607157,0
+KGS.US,D,20250613,000000,34.41,34.87,33.7,34.28,671410,0
+KGS.US,D,20250616,000000,34.915,34.915,33.49,33.67,961614,0
+KGS.US,D,20250617,000000,33.65,34.35,33.52,34.08,939642,0
+KGS.US,D,20250618,000000,34.03,34.75,33.8,34.45,786659,0
+KGS.US,D,20250620,000000,34.66,34.79,34.16,34.52,807645,0
+KGS.US,D,20250623,000000,34.94,35.08,33.91,34.06,779203,0
+KGS.US,D,20250624,000000,34.23,35.05,33.85,34.7,1097111,0
+KGS.US,D,20250625,000000,34.28,34.47,33.61,33.87,1271556,0
+KGS.US,D,20250626,000000,34.09,34.46,33.65,34.32,1104251,0
+KGS.US,D,20250627,000000,34.315,34.82,33.81,34.01,3328695,0
+KGS.US,D,20250630,000000,34.11,34.5,33.85,34.27,1164653,0
+KGS.US,D,20250701,000000,34.105,34.19,33.27,33.72,1201449,0
+KGS.US,D,20250702,000000,34.025,34.35,33.17,34.02,1453502,0
+KGS.US,D,20250703,000000,34.045,34.045,33.35,33.81,530725,0
+KGS.US,D,20250707,000000,33.6069,33.9,32.49,32.75,729056,0
+KGS.US,D,20250708,000000,32.795,33.1,32.27,32.45,1090165,0
+KGS.US,D,20250709,000000,32.5,32.71,31.73,31.74,1024607,0
+KGS.US,D,20250710,000000,31.71,31.94,31.39,31.8,1018363,0
+KGS.US,D,20250711,000000,31.825,32.415,31.7051,32.14,927298,0
+KGS.US,D,20250714,000000,32.14,33.27,31.8,33.27,639508,0
+KGS.US,D,20250715,000000,33.145,33.16,32.34,32.75,944275,0
+KGS.US,D,20250716,000000,32.705,33.32,31.78,31.95,1511488,0
+KGS.US,D,20250717,000000,31.78,32.02,31.09,31.65,3115634,0
+KGS.US,D,20250718,000000,32.26,32.43,31.575,32.29,879716,0
+KGS.US,D,20250721,000000,32.26,32.34,31.365,31.48,937504,0
+KGS.US,D,20250722,000000,31.39,31.555,31,31.1,1140231,0
+KGS.US,D,20250723,000000,31.23,31.59,30.98,31.59,1502942,0
+KGS.US,D,20250724,000000,31.82,32.02,31.51,31.8,762824,0
+KGS.US,D,20250725,000000,31.875,31.99,31.26,31.27,830724,0
+KGS.US,D,20250728,000000,31.76,31.89,31.41,31.64,1012019,0
+KGS.US,D,20250729,000000,31.81,32.64,31.62,31.85,713414,0
+KGS.US,D,20250730,000000,31.815,32.18,31.49,31.85,884975,0
+KGS.US,D,20250731,000000,31.65,32.43,31.5,32.33,1002741,0
+KGS.US,D,20250801,000000,32,32,30.63,31.3,1576923,0
+KGS.US,D,20250804,000000,32.9,33.17,31.14,31.59,3368710,0
+KGS.US,D,20250805,000000,31.63,31.72,30.0613,31.59,10519414,0
+KGS.US,D,20250806,000000,31.59,32.28,31.36,31.97,3068659,0
+KGS.US,D,20250807,000000,32.245,33.4,31.465,31.82,3759840,0
+KGS.US,D,20250808,000000,31.95,32.47,30.68,32.47,2092843,0
+KGS.US,D,20250811,000000,32.65,33.785,32.5,33.14,1772127,0
+KGS.US,D,20250812,000000,33.65,34.72,33.38,34.69,1518778,0
+KGS.US,D,20250813,000000,34.715,34.97,34.24,34.9,1904122,0
+KGS.US,D,20250814,000000,34.97,35.26,34.5,35.12,1655856,0
+KGS.US,D,20250815,000000,35.125,35.2013,34.335,34.84,1274745,0
+KGS.US,D,20250818,000000,34.76,36.025,34.54,35.89,1934348,0
+KGS.US,D,20250819,000000,35.765,36.11,35.573,35.72,1091848,0
+KGS.US,D,20250820,000000,35.825,37.06,35.66,36.87,1102115,0
+KGS.US,D,20250821,000000,36.835,36.99,35.71,35.93,2007481,0
+KGS.US,D,20250822,000000,35.99,36.8,35.765,35.8,1279124,0
+KGS.US,D,20250825,000000,35.74,36.08,34.22,34.34,1041782,0
+KGS.US,D,20250826,000000,34.47,35.09,34.04,34.74,1686143,0
+KGS.US,D,20250827,000000,34.885,35.58,34.82,35.31,1242769,0
+KGS.US,D,20250828,000000,35.82,36.02,35.41,35.94,791032,0
+KGS.US,D,20250829,000000,35.975,36.25,35.69,35.79,716394,0
+KGS.US,D,20250902,000000,35.79,35.865,35.1507,35.61,697566,0
+KGS.US,D,20250903,000000,35.8525,36.06,35.2884,35.38,1009337,0
+KGS.US,D,20250904,000000,35.38,36.535,35.23,36.52,1149555,0
+KGS.US,D,20250905,000000,36.375,36.55,35.135,35.32,1431386,0
+KGS.US,D,20250908,000000,34.06,34.15,33.39,33.73,7200245,0
+KGS.US,D,20250909,000000,33.46,34.29,33.35,33.43,5479729,0
+KGS.US,D,20250910,000000,33.52,34.2,33.065,33.07,4150835,0
+KGS.US,D,20250911,000000,32.85,34.03,32.57,33.71,2051846,0
+KGS.US,D,20250912,000000,33.55,33.69,33.14,33.25,2023430,0
+KGS.US,D,20250915,000000,33.3214,33.75,33.07,33.19,1725900,0
+KGS.US,D,20250916,000000,33.245,33.5263,32.74,33.07,1166487,0
+KGS.US,D,20250917,000000,33.095,33.485,32.63,32.99,808237,0
+KGS.US,D,20250918,000000,33.185,34.15,33.185,34.05,1352332,0
+KGS.US,D,20250919,000000,34.09,34.135,33.23,33.26,6210772,0
+KGS.US,D,20250922,000000,33.1,33.955,33.1,33.88,1038649,0
+KGS.US,D,20250923,000000,33.99,35.66,33.99,35.05,1280176,0
+KGS.US,D,20250924,000000,35.3,35.67,35.18,35.49,1522093,0
+KGS.US,D,20250925,000000,35.75,37.2,35.45,37.13,1613867,0
+KGS.US,D,20250926,000000,37.34,37.99,37.01,37.35,1526328,0
+KGS.US,D,20250929,000000,37.27,37.4839,36.6,37.34,1477111,0
+KGS.US,D,20250930,000000,37.245,37.445,36.66,36.97,2151916,0
+KGS.US,D,20251001,000000,36.5275,37.11,36.345,36.72,1087436,0
+KGS.US,D,20251002,000000,36.765,37.06,34.51,34.54,1411271,0
+KGS.US,D,20251003,000000,34.86,35.395,34.315,34.44,1128448,0
+KGS.US,D,20251006,000000,34.435,34.8299,33.39,33.55,1760223,0
+KGS.US,D,20251007,000000,33.5955,34.755,33.52,34.52,1533927,0
+KGS.US,D,20251008,000000,34.55,36.545,34.04,36.25,1473942,0
+KGS.US,D,20251009,000000,35.68,36.025,34.71,35.16,920679,0
+KGS.US,D,20251010,000000,35.06,35.46,33.57,33.66,1036597,0
+KGS.US,D,20251013,000000,34.67,34.805,33.65,34.05,900533,0
+KGS.US,D,20251014,000000,33.535,34.4725,33.27,34.38,1210155,0
+KGS.US,D,20251015,000000,34.725,35.16,34.12,34.33,1139035,0
+KGS.US,D,20251016,000000,34.515,34.8,33.635,34.05,952593,0
+KGS.US,D,20251017,000000,34.04,35.029,33.79,35,1200767,0
+KGS.US,D,20251020,000000,35.25,35.94,34.99,35.25,1180587,0
+KGS.US,D,20251021,000000,35.94,35.94,34.82,35.1,907349,0
+KGS.US,D,20251022,000000,35.15,35.7795,34.805,35.43,794454,0
+KGS.US,D,20251023,000000,36.07,36.1999,35.13,35.25,1226368,0
+KGS.US,D,20251024,000000,35.59,36.67,35.59,35.81,1524857,0
+KGS.US,D,20251027,000000,36.6,36.69,35.961,35.99,888179,0
+KGS.US,D,20251028,000000,35.905,36.22,35.33,35.71,1160786,0
+KGS.US,D,20251029,000000,36.04,36.55,35.385,36.17,1367067,0
+KGS.US,D,20251030,000000,35.905,37.52,35.75,37.32,1335859,0
+KGS.US,D,20251031,000000,37.31,37.54,36.825,36.88,1378451,0
+KGS.US,D,20251103,000000,36.515,36.88,35.73,36.74,904533,0
+KGS.US,D,20251104,000000,36.44,36.9,35.98,36.27,1238167,0
+KGS.US,D,20251105,000000,35.14,35.81,33.85,33.91,1700507,0
+KGS.US,D,20251106,000000,34.58,34.58,33.33,33.98,1150765,0
+KGS.US,D,20251107,000000,34.28,34.28,33.235,33.75,921164,0
+KGS.US,D,20251110,000000,35.19,35.19,33.22,34.08,1030901,0
+KGS.US,D,20251111,000000,34.005,34.215,33.55,34.13,674638,0
+KGS.US,D,20251112,000000,33.93,35.3,33.845,34.27,3953398,0
+KGS.US,D,20251113,000000,34.21,34.51,33.31,33.37,4109366,0
+KGS.US,D,20251114,000000,33.45,34.17,32.61,33.7,2882828,0
+KGS.US,D,20251117,000000,33.34,34.05,32.75,32.95,1623796,0
+KGS.US,D,20251118,000000,33.33,33.73,32.55,33.64,1333993,0
+KGS.US,D,20251119,000000,33.56,33.87,33.21,33.76,991292,0
+KGS.US,D,20251120,000000,34.005,34.665,33.295,33.48,1799474,0
+KGS.US,D,20251121,000000,33.57,33.85,32.845,33.49,1243130,0
+KGS.US,D,20251124,000000,33.03,33.78,32.89,33.74,1033384,0
+KGS.US,D,20251125,000000,33.62,35.02,33.62,35.01,913101,0
+KGS.US,D,20251126,000000,35.25,35.53,34.88,34.93,1404902,0
+KGS.US,D,20251128,000000,35.035,35.485,34.92,35.2,1577274,0
+KGS.US,D,20251201,000000,34.75,35.545,34.61,35.19,4031701,0
+KGS.US,D,20251202,000000,35.4,35.43,34.385,34.58,4554922,0
+KGS.US,D,20251203,000000,34.95,35.36,34.715,35.26,1739677,0
+KGS.US,D,20251204,000000,34.93,36.475,34.55,36.38,2877569,0
+KGS.US,D,20251205,000000,36.5,37.19,36.425,36.75,1504429,0
+KGS.US,D,20251208,000000,37,37,35.73,36.24,1106121,0
+KGS.US,D,20251209,000000,36.31,37.15,36.23,36.99,1190172,0
+KGS.US,D,20251210,000000,36.85,37.5,36.3,37.44,2107579,0
+KGS.US,D,20251211,000000,37.39,37.93,37.22,37.93,1999813,0
+KGS.US,D,20251212,000000,38.17,38.2675,37.1,37.27,1168868,0
+KGS.US,D,20251215,000000,37.27,37.66,36.82,37.34,1190099,0
+KGS.US,D,20251216,000000,36.75,37.18,35.34,35.51,1774222,0
+KGS.US,D,20251217,000000,35.82,36.0482,35.19,35.75,1865147,0
+KGS.US,D,20251218,000000,35.91,36.26,35.52,35.8,1789080,0
+KGS.US,D,20251219,000000,36.05,36.53,35.81,36.31,2274376,0
+KGS.US,D,20251222,000000,36.65,37.005,36.46,36.67,1096188,0
+KGS.US,D,20251223,000000,36.96,37.41,36.74,37.06,1475613,0
+KGS.US,D,20251224,000000,37.1483,37.1483,36.65,36.72,414697,0
+KGS.US,D,20251226,000000,36.78,36.8,36.16,36.35,1004475,0
+KGS.US,D,20251229,000000,36.41,36.91,36.29,36.82,1214530,0
+KGS.US,D,20251230,000000,37,37.44,36.755,37.37,1378470,0
+KGS.US,D,20251231,000000,37.375,37.5,37.04,37.4,1311389,0
+KGS.US,D,20260102,000000,37.395,37.77,36.96,37.64,1404224,0
+KGS.US,D,20260105,000000,38.22,38.55,36.35,36.54,1520005,0
+KGS.US,D,20260106,000000,36.72,36.875,35.52,35.67,1490330,0
+KGS.US,D,20260107,000000,35.59,36.47,35.59,35.92,1376496,0
+KGS.US,D,20260108,000000,36.115,36.775,35.5107,36.49,833030,0
+KGS.US,D,20260109,000000,36.665,36.87,36.13,36.43,985483,0
+KGS.US,D,20260112,000000,36.45,36.85,35.52,35.69,1174923,0
+KGS.US,D,20260113,000000,36.68,37.12,36.18,36.8,1501723,0
+KGS.US,D,20260114,000000,36.9776,37.12,36.07,36.18,927404,0
+KGS.US,D,20260115,000000,36.21,36.97,35.84,36.79,998261,0
+KGS.US,D,20260116,000000,36.7624,37.79,36.355,37.73,2687502,0
+KGS.US,D,20260120,000000,38.07,38.725,37.5,38.35,1079619,0
+KGS.US,D,20260121,000000,38.82,40.05,38.82,39.71,1208577,0
+KGS.US,D,20260122,000000,39.945,40.28,39.3802,39.91,972037,0
+KGS.US,D,20260123,000000,40.39,40.9,39.935,40,1212749,0
+KGS.US,D,20260126,000000,40.5,41.38,40.3,40.93,1722133,0
+KGS.US,D,20260127,000000,40.795,41.49,40.7,41.26,1131227,0
+KGS.US,D,20260128,000000,41.15,41.24,40.15,40.5,1451338,0
+KGS.US,D,20260129,000000,41.15,42.075,40.6,41.09,1112078,0
+KGS.US,D,20260130,000000,41.67,42.27,40.69,42.01,1720313,0
+KGS.US,D,20260202,000000,41.53,41.945,40.8901,41.54,1325170,0
+KGS.US,D,20260203,000000,41.75,42.2,41.46,41.94,949061,0
+KGS.US,D,20260204,000000,42.24,42.55,41.02,42.4,893856,0
+KGS.US,D,20260205,000000,43.13,47.395,43.13,47.31,4702365,0
+KGS.US,D,20260206,000000,47.805,50.34,47.805,49.91,3375250,0
+KGS.US,D,20260209,000000,49.725,51.585,49.725,51.18,2023762,0
+KGS.US,D,20260210,000000,51.52,52,50.8,51.09,1966833,0
+KGS.US,D,20260211,000000,52.09,52.7,50.78,52.16,1907031,0
+KGS.US,D,20260212,000000,52.335,52.335,49.78,50.24,2387499,0
+KGS.US,D,20260213,000000,49.5434,50.68,49,50.28,2613441,0
+KGS.US,D,20260217,000000,50.72,51.18,49.36,50.96,1393843,0
+KGS.US,D,20260218,000000,51.34,51.49,50.31,50.47,1324500,0
diff --git a/daily/us/nyse stocks/1/kref_a.us.txt b/daily/us/nyse stocks/1/kref_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b22bdc5cd02875bb835c50f92c662dfec16c2536
--- /dev/null
+++ b/daily/us/nyse stocks/1/kref_a.us.txt	
@@ -0,0 +1,1209 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KREF_A.US,D,20210427,000000,26.27,26.2799,25.96,26.0871,84894,0
+KREF_A.US,D,20210428,000000,26.08,26.18,25.97,26.01,171485,0
+KREF_A.US,D,20210429,000000,26.07,26.13,25.9,26.01,120529,0
+KREF_A.US,D,20210430,000000,26.04,26.09,25.75,25.78,252771,0
+KREF_A.US,D,20210503,000000,25.85,25.87,25.71,25.76,59033,0
+KREF_A.US,D,20210504,000000,25.73,25.8399,25.66,25.68,47919,0
+KREF_A.US,D,20210505,000000,25.7,25.77,25.58,25.67,32904,0
+KREF_A.US,D,20210506,000000,25.77,25.974,25.65,25.75,85450,0
+KREF_A.US,D,20210507,000000,25.75,25.93,25.75,25.82,58692,0
+KREF_A.US,D,20210510,000000,25.86,25.89,25.73,25.76,78226,0
+KREF_A.US,D,20210511,000000,25.63,25.7688,25.57,25.75,88027,0
+KREF_A.US,D,20210512,000000,25.665,25.72,25.34,25.5,242413,0
+KREF_A.US,D,20210513,000000,25.6,25.6,25.46,25.5,116669,0
+KREF_A.US,D,20210514,000000,25.59,25.6495,25.52,25.61,79010,0
+KREF_A.US,D,20210517,000000,25.64,25.66,25.58,25.61,32626,0
+KREF_A.US,D,20210518,000000,25.61,25.65,25.57,25.61,51106,0
+KREF_A.US,D,20210519,000000,25.48,25.64,25.48,25.6,76633,0
+KREF_A.US,D,20210520,000000,25.64,25.79,25.64,25.7,48380,0
+KREF_A.US,D,20210521,000000,25.75,25.84,25.66,25.76,48152,0
+KREF_A.US,D,20210524,000000,25.77,25.93,25.77,25.88,68144,0
+KREF_A.US,D,20210525,000000,25.92,26.0899,25.85,26.02,169956,0
+KREF_A.US,D,20210526,000000,26.05,26.15,25.88,25.98,82005,0
+KREF_A.US,D,20210527,000000,25.82,25.8494,25.78,25.805,17336,0
+KREF_A.US,D,20210528,000000,25.855,25.855,25.57,25.62,283356,0
+KREF_A.US,D,20210601,000000,25.68,25.77,25.6101,25.76,122298,0
+KREF_A.US,D,20210602,000000,25.76,25.89,25.72,25.87,175300,0
+KREF_A.US,D,20210603,000000,25.82,25.8693,25.77,25.82,115537,0
+KREF_A.US,D,20210604,000000,25.92,25.92,25.78,25.83,124255,0
+KREF_A.US,D,20210607,000000,25.83,25.86,25.78,25.82,113547,0
+KREF_A.US,D,20210608,000000,25.83,25.94,25.8,25.93,36464,0
+KREF_A.US,D,20210609,000000,25.97,26,25.93,25.98,36931,0
+KREF_A.US,D,20210610,000000,26,26.14,26,26.1,33395,0
+KREF_A.US,D,20210611,000000,26.1,26.21,26.05,26.15,31577,0
+KREF_A.US,D,20210614,000000,26.09,26.17,26.09,26.14,8993,0
+KREF_A.US,D,20210615,000000,26.17,26.19,26.08,26.19,38463,0
+KREF_A.US,D,20210616,000000,26.19,26.24,26.19,26.22,63890,0
+KREF_A.US,D,20210617,000000,26.23,26.38,26.1337,26.38,50166,0
+KREF_A.US,D,20210618,000000,26.27,26.46,26.23,26.45,26916,0
+KREF_A.US,D,20210621,000000,26.4999,26.5,26.3416,26.5,18584,0
+KREF_A.US,D,20210622,000000,26.53,26.73,26.53,26.66,17145,0
+KREF_A.US,D,20210623,000000,26.63,26.7,26.62,26.65,8962,0
+KREF_A.US,D,20210624,000000,26.65,26.65,26.575,26.5999,17116,0
+KREF_A.US,D,20210625,000000,26.65,26.65,26.4701,26.55,10322,0
+KREF_A.US,D,20210628,000000,26.61,26.61,26.565,26.59,39647,0
+KREF_A.US,D,20210629,000000,26.62,26.62,26.45,26.59,32942,0
+KREF_A.US,D,20210630,000000,26.59,27.89,26.457,27.34,195083,0
+KREF_A.US,D,20210701,000000,27.2,27.318,27.12,27.2,144585,0
+KREF_A.US,D,20210702,000000,27.163,27.2,26.88,26.92,43400,0
+KREF_A.US,D,20210706,000000,26.9199,27.0927,26.7,26.99,39807,0
+KREF_A.US,D,20210707,000000,26.8828,27.1004,26.8,27.04,11057,0
+KREF_A.US,D,20210708,000000,26.8615,27.05,26.8615,27.05,6398,0
+KREF_A.US,D,20210709,000000,26.93,27.0299,26.9135,26.975,11780,0
+KREF_A.US,D,20210712,000000,26.9715,27.1034,26.925,27.1034,8918,0
+KREF_A.US,D,20210713,000000,27.1,27.21,27.01,27.08,6206,0
+KREF_A.US,D,20210714,000000,27.154,27.25,26.886,27.151,18701,0
+KREF_A.US,D,20210715,000000,26.96,27.2294,26.77,26.94,13194,0
+KREF_A.US,D,20210716,000000,27.19,27.24,27.02,27.24,9477,0
+KREF_A.US,D,20210719,000000,26.8622,26.8622,26.8622,26.8622,811,0
+KREF_A.US,D,20210720,000000,26.89,26.9372,26.86,26.93,24219,0
+KREF_A.US,D,20210721,000000,26.95,27.085,26.92,26.93,6664,0
+KREF_A.US,D,20210722,000000,26.93,26.96,26.93,26.93,5373,0
+KREF_A.US,D,20210723,000000,27.25,27.25,26.95,27,724,0
+KREF_A.US,D,20210727,000000,26.99,27,26.79,27,2036,0
+KREF_A.US,D,20210728,000000,27,27,26.8,26.86,5960,0
+KREF_A.US,D,20210729,000000,26.8539,27.25,26.8539,27.05,5053,0
+KREF_A.US,D,20210730,000000,26.98,27.08,26.9593,27.08,23326,0
+KREF_A.US,D,20210802,000000,27.24,27.25,26.995,27.25,4322,0
+KREF_A.US,D,20210803,000000,27.25,27.26,27,27.26,6041,0
+KREF_A.US,D,20210804,000000,27.1466,27.28,27.0501,27.26,14006,0
+KREF_A.US,D,20210805,000000,27.28,27.28,27.25,27.28,7908,0
+KREF_A.US,D,20210806,000000,27.2234,27.28,27.2,27.28,6616,0
+KREF_A.US,D,20210809,000000,27.2799,27.3,27.08,27.08,16276,0
+KREF_A.US,D,20210810,000000,26.92,27.05,26.8871,26.97,3699,0
+KREF_A.US,D,20210811,000000,27.01,27.03,26.96,27.03,3368,0
+KREF_A.US,D,20210812,000000,26.9731,27.28,26.9731,27.28,5779,0
+KREF_A.US,D,20210813,000000,27.12,27.28,27.11,27.28,7213,0
+KREF_A.US,D,20210816,000000,27.12,27.12,27.12,27.12,946,0
+KREF_A.US,D,20210817,000000,26.815,26.9967,26.6337,26.9967,14791,0
+KREF_A.US,D,20210818,000000,26.6721,27,26.6721,27,12782,0
+KREF_A.US,D,20210819,000000,27,27.12,26.85,26.995,48081,0
+KREF_A.US,D,20210820,000000,27.13,27.14,26.9731,27.14,67979,0
+KREF_A.US,D,20210823,000000,27.1199,27.1199,26.915,27.09,6596,0
+KREF_A.US,D,20210824,000000,27,27.1375,26.9022,27.11,15449,0
+KREF_A.US,D,20210825,000000,26.8527,27,26.85,26.85,9314,0
+KREF_A.US,D,20210826,000000,26.915,26.97,26.8315,26.8315,4576,0
+KREF_A.US,D,20210827,000000,26.83,26.95,26.83,26.95,7347,0
+KREF_A.US,D,20210830,000000,26.9,27.02,26.9,27.02,7187,0
+KREF_A.US,D,20210831,000000,27.02,27.09,26.9025,27.09,5476,0
+KREF_A.US,D,20210901,000000,27.1,27.1,27,27,2676,0
+KREF_A.US,D,20210902,000000,27.01,27.055,26.98,27,4798,0
+KREF_A.US,D,20210903,000000,26.92,27.015,26.88,26.88,7313,0
+KREF_A.US,D,20210907,000000,26.99,27,26.99,27,851,0
+KREF_A.US,D,20210908,000000,27,27.02,26.87,26.87,16972,0
+KREF_A.US,D,20210909,000000,26.97,26.99,26.91,26.95,9580,0
+KREF_A.US,D,20210910,000000,26.91,26.91,26.8704,26.9022,4829,0
+KREF_A.US,D,20210913,000000,26.9365,26.98,26.93,26.98,1149,0
+KREF_A.US,D,20210914,000000,26.991,27.1049,26.991,27.035,1157,0
+KREF_A.US,D,20210915,000000,26.9,27.12,26.88,26.96,11745,0
+KREF_A.US,D,20210916,000000,26.65,26.8158,26.44,26.64,17206,0
+KREF_A.US,D,20210917,000000,26.6,26.6,26.37,26.44,3875,0
+KREF_A.US,D,20210920,000000,26.37,26.375,26.3,26.3,3434,0
+KREF_A.US,D,20210921,000000,26.31,26.31,26.165,26.22,63354,0
+KREF_A.US,D,20210922,000000,26.315,26.315,26.24,26.3,8381,0
+KREF_A.US,D,20210923,000000,26.36,26.444,26.21,26.27,18426,0
+KREF_A.US,D,20210924,000000,26.3,26.3,26.122,26.3,5171,0
+KREF_A.US,D,20210927,000000,26.28,26.355,26.12,26.12,5491,0
+KREF_A.US,D,20210928,000000,26.14,26.14,25.8,25.81,11631,0
+KREF_A.US,D,20210929,000000,25.83,26,25.83,25.9,57392,0
+KREF_A.US,D,20210930,000000,26.2867,26.2867,25.95,26.04,9620,0
+KREF_A.US,D,20211001,000000,26.13,26.13,25.91,25.94,22819,0
+KREF_A.US,D,20211004,000000,25.95,25.95,25.75,25.85,23948,0
+KREF_A.US,D,20211005,000000,25.85,25.85,25.64,25.72,23181,0
+KREF_A.US,D,20211006,000000,25.73,25.79,25.5,25.79,21284,0
+KREF_A.US,D,20211007,000000,25.8399,25.84,25.75,25.75,14432,0
+KREF_A.US,D,20211008,000000,25.75,25.76,25.62,25.62,13091,0
+KREF_A.US,D,20211011,000000,25.74,25.77,25.62,25.62,8484,0
+KREF_A.US,D,20211012,000000,25.79,25.97,25.76,25.83,35332,0
+KREF_A.US,D,20211013,000000,25.85,26.2,25.85,25.91,35364,0
+KREF_A.US,D,20211014,000000,26.01,26.14,25.88,25.97,51402,0
+KREF_A.US,D,20211015,000000,25.93,25.95,25.76,25.88,18290,0
+KREF_A.US,D,20211018,000000,25.8295,25.85,25.78,25.82,11547,0
+KREF_A.US,D,20211019,000000,25.81,25.8999,25.81,25.83,7670,0
+KREF_A.US,D,20211020,000000,25.9,25.92,25.85,25.89,29601,0
+KREF_A.US,D,20211021,000000,25.89,25.95,25.8,25.81,12341,0
+KREF_A.US,D,20211022,000000,25.93,25.93,25.85,25.87,8250,0
+KREF_A.US,D,20211025,000000,25.9,25.95,25.85,25.87,18584,0
+KREF_A.US,D,20211026,000000,25.9,25.93,25.85,25.85,17213,0
+KREF_A.US,D,20211027,000000,25.9,25.9,25.8,25.8,13238,0
+KREF_A.US,D,20211028,000000,25.8,25.8894,25.79,25.88,5919,0
+KREF_A.US,D,20211029,000000,25.88,25.95,25.83,25.9,10350,0
+KREF_A.US,D,20211101,000000,25.858,26,25.85,25.95,26700,0
+KREF_A.US,D,20211102,000000,25.9899,26.08,25.96,26.05,36776,0
+KREF_A.US,D,20211103,000000,26.05,26.08,26,26.07,18971,0
+KREF_A.US,D,20211104,000000,26.07,26.15,26.07,26.15,21092,0
+KREF_A.US,D,20211105,000000,26.15,26.15,26.05,26.13,46790,0
+KREF_A.US,D,20211108,000000,26.12,26.15,26.09,26.12,12209,0
+KREF_A.US,D,20211109,000000,26.12,26.12,26.02,26.09,5553,0
+KREF_A.US,D,20211110,000000,26.01,26.07,25.8,25.84,9762,0
+KREF_A.US,D,20211111,000000,25.82,25.89,25.71,25.76,5661,0
+KREF_A.US,D,20211112,000000,25.8,25.82,25.66,25.69,12296,0
+KREF_A.US,D,20211115,000000,25.7455,25.7991,25.62,25.72,38502,0
+KREF_A.US,D,20211116,000000,25.84,25.88,25.7255,25.88,10028,0
+KREF_A.US,D,20211117,000000,25.87,25.88,25.81,25.86,4658,0
+KREF_A.US,D,20211118,000000,25.83,25.9,25.76,25.9,13342,0
+KREF_A.US,D,20211119,000000,25.83,26.01,25.7952,25.98,13604,0
+KREF_A.US,D,20211122,000000,25.8947,25.95,25.7985,25.93,9587,0
+KREF_A.US,D,20211123,000000,25.9,25.95,25.7356,25.81,7176,0
+KREF_A.US,D,20211124,000000,25.9999,25.9999,25.8061,25.94,1784,0
+KREF_A.US,D,20211126,000000,25.77,25.93,25.65,25.91,5811,0
+KREF_A.US,D,20211129,000000,25.81,25.81,25.67,25.7,2988,0
+KREF_A.US,D,20211130,000000,25.72,25.72,25.63,25.72,5896,0
+KREF_A.US,D,20211201,000000,25.75,26.0399,25.57,25.79,23634,0
+KREF_A.US,D,20211202,000000,25.8899,25.8899,25.59,25.6,35146,0
+KREF_A.US,D,20211203,000000,25.6,25.66,25.51,25.59,3801,0
+KREF_A.US,D,20211206,000000,25.695,25.71,25.54,25.57,25672,0
+KREF_A.US,D,20211207,000000,25.65,25.7,25.52,25.52,59535,0
+KREF_A.US,D,20211208,000000,25.54,25.54,25.42,25.49,21696,0
+KREF_A.US,D,20211209,000000,25.49,25.54,25.46,25.49,6874,0
+KREF_A.US,D,20211210,000000,25.41,25.575,25.38,25.53,12998,0
+KREF_A.US,D,20211213,000000,25.435,25.53,25.4,25.52,7681,0
+KREF_A.US,D,20211214,000000,25.51,25.52,25.48,25.52,1231,0
+KREF_A.US,D,20211215,000000,25.52,25.53,25.488,25.53,13886,0
+KREF_A.US,D,20211216,000000,25.53,25.59,25.46,25.58,51119,0
+KREF_A.US,D,20211217,000000,25.52,25.6499,25.5,25.53,23250,0
+KREF_A.US,D,20211220,000000,25.47,25.61,25.4203,25.61,70782,0
+KREF_A.US,D,20211221,000000,25.54,25.65,25.51,25.53,22171,0
+KREF_A.US,D,20211222,000000,25.56,25.64,25.48,25.62,21737,0
+KREF_A.US,D,20211223,000000,25.65,25.66,25.538,25.63,7622,0
+KREF_A.US,D,20211227,000000,25.62,25.63,25.57,25.6,4300,0
+KREF_A.US,D,20211228,000000,25.55,25.65,25.4701,25.65,7606,0
+KREF_A.US,D,20211229,000000,25.63,25.64,25.533,25.64,4458,0
+KREF_A.US,D,20211230,000000,25.6401,25.65,25.605,25.64,10629,0
+KREF_A.US,D,20211231,000000,25.7,25.7,25.69,25.7,1120,0
+KREF_A.US,D,20220103,000000,25.724,25.724,25.66,25.72,2653,0
+KREF_A.US,D,20220104,000000,25.5875,25.6512,25.52,25.61,5731,0
+KREF_A.US,D,20220105,000000,25.61,25.6599,25.21,25.3,61530,0
+KREF_A.US,D,20220106,000000,25.25,25.48,25.07,25.19,94970,0
+KREF_A.US,D,20220107,000000,24.97,25.39,24.97,25.37,461359,0
+KREF_A.US,D,20220110,000000,25.3,25.39,25.13,25.17,121958,0
+KREF_A.US,D,20220111,000000,25.2,25.34,25.16,25.27,55503,0
+KREF_A.US,D,20220112,000000,25.3,25.3,25.17,25.24,95052,0
+KREF_A.US,D,20220113,000000,25.21,25.27,25.19,25.25,78221,0
+KREF_A.US,D,20220114,000000,25.26,25.37,25.2,25.37,77709,0
+KREF_A.US,D,20220118,000000,25.29,25.35,25.24,25.32,77286,0
+KREF_A.US,D,20220119,000000,25.33,25.36,25.2,25.36,74462,0
+KREF_A.US,D,20220120,000000,25.43,25.43,25.28,25.36,77432,0
+KREF_A.US,D,20220121,000000,25.3382,25.39,25.21,25.35,34835,0
+KREF_A.US,D,20220124,000000,25.23,25.29,25.07,25.2,60698,0
+KREF_A.US,D,20220125,000000,25.2229,25.2229,25.1,25.15,60961,0
+KREF_A.US,D,20220126,000000,25.13,25.42,25.1,25.13,69717,0
+KREF_A.US,D,20220127,000000,25.35,25.35,25.1,25.12,150315,0
+KREF_A.US,D,20220128,000000,25.175,25.25,25.1132,25.23,48123,0
+KREF_A.US,D,20220131,000000,25.23,25.4,24.99,25.29,803946,0
+KREF_A.US,D,20220201,000000,25.24,25.31,25.2,25.27,35906,0
+KREF_A.US,D,20220202,000000,25.32,25.32,25.15,25.3,48064,0
+KREF_A.US,D,20220203,000000,25.11,25.32,25.11,25.24,51157,0
+KREF_A.US,D,20220204,000000,25.24,25.24,24.95,25.05,45869,0
+KREF_A.US,D,20220207,000000,25.15,25.15,25.04,25.1,36127,0
+KREF_A.US,D,20220208,000000,25.2,25.2,24.944,25.08,50398,0
+KREF_A.US,D,20220209,000000,25.11,25.24,25.1,25.2,29271,0
+KREF_A.US,D,20220210,000000,25.1,25.1569,24.87,24.95,28556,0
+KREF_A.US,D,20220211,000000,25.0001,25.0001,24.76,24.89,25441,0
+KREF_A.US,D,20220214,000000,24.89,24.95,24.78,24.85,20009,0
+KREF_A.US,D,20220215,000000,24.845,24.96,24.8,24.875,29591,0
+KREF_A.US,D,20220216,000000,24.8945,24.9,24.8,24.88,18305,0
+KREF_A.US,D,20220217,000000,24.9288,24.96,24.83,24.8837,15141,0
+KREF_A.US,D,20220218,000000,24.82,24.96,24.82,24.9,24801,0
+KREF_A.US,D,20220222,000000,24.96,25,24.85,24.9201,56379,0
+KREF_A.US,D,20220223,000000,24.99,25.08,24.9,25.01,17935,0
+KREF_A.US,D,20220224,000000,24.83,25.04,24.75,24.9,37915,0
+KREF_A.US,D,20220225,000000,24.62,24.7999,24.62,24.75,4465,0
+KREF_A.US,D,20220228,000000,24.6999,24.75,24.46,24.46,19478,0
+KREF_A.US,D,20220301,000000,24.75,24.75,24.5687,24.72,13002,0
+KREF_A.US,D,20220302,000000,24.7015,24.8495,24.7,24.8495,15340,0
+KREF_A.US,D,20220303,000000,24.75,24.8,24.7,24.75,17848,0
+KREF_A.US,D,20220304,000000,24.8,24.94,24.5903,24.82,29410,0
+KREF_A.US,D,20220307,000000,24.94,24.94,24.5745,24.62,17135,0
+KREF_A.US,D,20220308,000000,24.57,24.635,24.47,24.6,9110,0
+KREF_A.US,D,20220309,000000,24.65,24.798,24.65,24.68,7946,0
+KREF_A.US,D,20220310,000000,24.76,24.76,24.35,24.38,24857,0
+KREF_A.US,D,20220311,000000,24.4,24.6792,24.4,24.6,9011,0
+KREF_A.US,D,20220314,000000,24.37,24.37,23.98,24,33391,0
+KREF_A.US,D,20220315,000000,24.316,24.45,24.1,24.37,25966,0
+KREF_A.US,D,20220316,000000,24.475,24.6,24.07,24.3,16938,0
+KREF_A.US,D,20220317,000000,24.45,24.697,24.42,24.63,14267,0
+KREF_A.US,D,20220318,000000,24.6,24.69,24.54,24.57,25587,0
+KREF_A.US,D,20220321,000000,24.505,24.6014,24.434,24.54,11617,0
+KREF_A.US,D,20220322,000000,24.68,24.68,24.52,24.55,15504,0
+KREF_A.US,D,20220323,000000,24.65,24.65,24.4767,24.52,6187,0
+KREF_A.US,D,20220324,000000,24.6,24.6,24.34,24.43,22158,0
+KREF_A.US,D,20220325,000000,24.3001,24.43,24.03,24.43,7602,0
+KREF_A.US,D,20220328,000000,24.552,24.72,24.5,24.64,12036,0
+KREF_A.US,D,20220329,000000,24.6914,24.73,24.5001,24.72,16558,0
+KREF_A.US,D,20220330,000000,24.74,24.74,24.41,24.45,15904,0
+KREF_A.US,D,20220331,000000,24.45,24.719,24.4,24.4,13889,0
+KREF_A.US,D,20220401,000000,24.6999,24.72,24.52,24.66,22535,0
+KREF_A.US,D,20220404,000000,24.52,24.715,24.52,24.55,18376,0
+KREF_A.US,D,20220405,000000,24.52,24.65,24.4,24.5,24481,0
+KREF_A.US,D,20220406,000000,24.32,24.4,24.1577,24.4,28249,0
+KREF_A.US,D,20220407,000000,24.44,24.4622,24.24,24.24,9640,0
+KREF_A.US,D,20220408,000000,24.17,24.52,24.15,24.43,14821,0
+KREF_A.US,D,20220411,000000,24.46,24.46,24.08,24.18,11502,0
+KREF_A.US,D,20220412,000000,24.3397,24.59,24.3397,24.37,14121,0
+KREF_A.US,D,20220413,000000,24.4,24.5,24.1521,24.49,10463,0
+KREF_A.US,D,20220414,000000,24.5265,24.5265,24.1601,24.47,9270,0
+KREF_A.US,D,20220418,000000,24,24.48,24,24.16,6399,0
+KREF_A.US,D,20220419,000000,24.2,24.4,24.14,24.1601,9173,0
+KREF_A.US,D,20220420,000000,24.1867,24.406,24.1601,24.22,5488,0
+KREF_A.US,D,20220421,000000,24.26,24.369,24.16,24.16,16594,0
+KREF_A.US,D,20220422,000000,24.1661,24.18,24,24.017,6759,0
+KREF_A.US,D,20220425,000000,24.0617,24.304,24.0617,24.11,7084,0
+KREF_A.US,D,20220426,000000,24.525,24.525,24.24,24.24,14166,0
+KREF_A.US,D,20220427,000000,24.24,24.25,24.01,24.01,4844,0
+KREF_A.US,D,20220428,000000,24.2207,24.2578,24.045,24.07,33767,0
+KREF_A.US,D,20220429,000000,24.07,24.4,23.7501,24.11,50951,0
+KREF_A.US,D,20220502,000000,23.91,24.0999,23.25,23.375,25225,0
+KREF_A.US,D,20220503,000000,23.455,23.49,23.1727,23.19,12463,0
+KREF_A.US,D,20220504,000000,23.15,23.4,23.0401,23.24,15585,0
+KREF_A.US,D,20220505,000000,23.5015,23.5015,22.9001,23.256,12014,0
+KREF_A.US,D,20220506,000000,23.2999,23.37,23.02,23.3637,16303,0
+KREF_A.US,D,20220509,000000,23.25,23.3624,23,23.16,21495,0
+KREF_A.US,D,20220510,000000,23.59,23.59,22.98,22.98,20219,0
+KREF_A.US,D,20220511,000000,22.94,23.05,22.76,22.8789,16083,0
+KREF_A.US,D,20220512,000000,22.64,22.901,21.85,22.5,31506,0
+KREF_A.US,D,20220513,000000,22.7182,22.8,22.5,22.8,8709,0
+KREF_A.US,D,20220516,000000,22.7931,22.8,22.2947,22.7,13524,0
+KREF_A.US,D,20220517,000000,22.65,22.84,22.41,22.41,9901,0
+KREF_A.US,D,20220518,000000,22.32,22.32,22.0001,22.1499,11039,0
+KREF_A.US,D,20220519,000000,22.15,22.79,22.15,22.65,12425,0
+KREF_A.US,D,20220520,000000,22.787,22.787,22.6029,22.735,7944,0
+KREF_A.US,D,20220523,000000,22.8982,22.8982,22.4493,22.5999,12457,0
+KREF_A.US,D,20220524,000000,22.74,22.87,22.74,22.8,5886,0
+KREF_A.US,D,20220525,000000,22.92,23.65,22.85,23.085,18395,0
+KREF_A.US,D,20220526,000000,23.125,23.65,23.125,23.494,24669,0
+KREF_A.US,D,20220527,000000,23.4788,24,23.4788,23.859,18175,0
+KREF_A.US,D,20220531,000000,23.75,24.4,23.75,24.37,27591,0
+KREF_A.US,D,20220601,000000,24.38,24.4,23.2546,24.13,21198,0
+KREF_A.US,D,20220602,000000,23.83,24.37,23.2501,24.16,38328,0
+KREF_A.US,D,20220603,000000,23.83,24.3899,23.83,24.28,13589,0
+KREF_A.US,D,20220606,000000,24.1981,24.25,24.0675,24.15,4996,0
+KREF_A.US,D,20220607,000000,24.2119,24.25,24.0501,24.15,21142,0
+KREF_A.US,D,20220608,000000,24.215,24.3999,24.19,24.27,6546,0
+KREF_A.US,D,20220609,000000,24.19,24.3299,23.7862,23.7862,24201,0
+KREF_A.US,D,20220610,000000,23.75,23.8061,23.3501,23.5006,9299,0
+KREF_A.US,D,20220613,000000,23.35,23.5171,22.33,22.55,10161,0
+KREF_A.US,D,20220614,000000,22.5,22.5699,22,22.25,19220,0
+KREF_A.US,D,20220615,000000,23.5471,23.5471,22.445,22.5,8671,0
+KREF_A.US,D,20220616,000000,22.427,22.86,21.52,21.75,30026,0
+KREF_A.US,D,20220617,000000,21.94,22.0689,21.4001,21.44,8717,0
+KREF_A.US,D,20220621,000000,21.77,22.281,21.6,21.68,2964,0
+KREF_A.US,D,20220622,000000,21.7,21.77,21.56,21.65,15066,0
+KREF_A.US,D,20220623,000000,21.775,21.78,21.55,21.65,24268,0
+KREF_A.US,D,20220624,000000,21.75,22.27,21.59,21.96,44136,0
+KREF_A.US,D,20220627,000000,21.95,21.9599,21.77,21.77,8739,0
+KREF_A.US,D,20220628,000000,21.76,21.95,21.61,21.64,17245,0
+KREF_A.US,D,20220629,000000,21.84,21.93,21.75,21.8,19295,0
+KREF_A.US,D,20220630,000000,21.85,21.99,21.75,21.7501,25355,0
+KREF_A.US,D,20220701,000000,21.77,22,21.77,21.83,8164,0
+KREF_A.US,D,20220705,000000,21.85,21.92,21.75,21.8887,16032,0
+KREF_A.US,D,20220706,000000,21.8901,22.2,21.89,22.01,5714,0
+KREF_A.US,D,20220707,000000,21.89,22.24,21.72,22.11,19252,0
+KREF_A.US,D,20220708,000000,21.94,22.1,21.93,22.1,6680,0
+KREF_A.US,D,20220711,000000,22.04,22.1,22.0353,22.0353,3489,0
+KREF_A.US,D,20220712,000000,22.1,22.1,22,22,4511,0
+KREF_A.US,D,20220713,000000,22.08,22.08,22.015,22.08,2689,0
+KREF_A.US,D,20220714,000000,22.04,22.04,21.82,21.88,7004,0
+KREF_A.US,D,20220715,000000,21.9,21.96,21.88,21.93,10194,0
+KREF_A.US,D,20220718,000000,22,22,21.77,21.86,10312,0
+KREF_A.US,D,20220719,000000,21.898,21.94,21.8,21.8,14118,0
+KREF_A.US,D,20220720,000000,21.87,21.89,21.77,21.78,19810,0
+KREF_A.US,D,20220721,000000,21.75,21.9,21.75,21.82,42170,0
+KREF_A.US,D,20220722,000000,21.9,21.99,21.7101,21.81,38594,0
+KREF_A.US,D,20220725,000000,21.77,21.77,21.51,21.59,22629,0
+KREF_A.US,D,20220726,000000,21.68,21.75,21.5,21.7,65045,0
+KREF_A.US,D,20220727,000000,21.81,21.93,21.69,21.93,18046,0
+KREF_A.US,D,20220728,000000,21.99,22.04,21.8,21.98,17632,0
+KREF_A.US,D,20220729,000000,21.98,22.69,21.98,22.43,48903,0
+KREF_A.US,D,20220801,000000,22.4,22.7,22.4,22.6,13555,0
+KREF_A.US,D,20220802,000000,22.69,22.98,22.3501,22.7,38228,0
+KREF_A.US,D,20220803,000000,22.87,23.512,22.7201,23.27,17536,0
+KREF_A.US,D,20220804,000000,23.365,23.4799,23.21,23.37,26217,0
+KREF_A.US,D,20220805,000000,23.3,23.39,23.2,23.32,25071,0
+KREF_A.US,D,20220808,000000,23.35,23.4,23.2804,23.355,13752,0
+KREF_A.US,D,20220809,000000,22.725,23.18,22.47,22.705,19807,0
+KREF_A.US,D,20220810,000000,23.3099,23.3099,23,23.19,3862,0
+KREF_A.US,D,20220811,000000,23.22,23.22,22.3,23.14,20310,0
+KREF_A.US,D,20220812,000000,23.2,23.28,22.7342,23.2,4384,0
+KREF_A.US,D,20220815,000000,23.19,23.42,23.19,23.38,8556,0
+KREF_A.US,D,20220816,000000,23.18,23.52,23.18,23.5,29382,0
+KREF_A.US,D,20220817,000000,23.45,23.49,23.33,23.4137,8025,0
+KREF_A.US,D,20220818,000000,23.3011,23.48,23.2716,23.45,10970,0
+KREF_A.US,D,20220819,000000,23.4,23.42,23.175,23.39,10760,0
+KREF_A.US,D,20220822,000000,23.35,23.35,23.0425,23.2625,17496,0
+KREF_A.US,D,20220823,000000,23.5,23.5,22.7514,23.1,8709,0
+KREF_A.US,D,20220824,000000,22.87,23.25,22.87,22.984,16880,0
+KREF_A.US,D,20220825,000000,23,23,22.85,22.98,17773,0
+KREF_A.US,D,20220826,000000,22.9912,22.9999,22.76,22.76,9614,0
+KREF_A.US,D,20220829,000000,22.925,22.925,22.5919,22.61,19569,0
+KREF_A.US,D,20220830,000000,22.532,22.8499,22,22.15,10395,0
+KREF_A.US,D,20220831,000000,22.42,22.42,21.7402,21.9,48062,0
+KREF_A.US,D,20220901,000000,22,22,21.26,21.59,26571,0
+KREF_A.US,D,20220902,000000,21.76,21.76,20.45,20.9,15876,0
+KREF_A.US,D,20220906,000000,20.7,21.2199,20.5,20.88,35089,0
+KREF_A.US,D,20220907,000000,20.6898,21.2153,20.67,20.75,13923,0
+KREF_A.US,D,20220908,000000,20.75,21.1899,20.72,20.93,11633,0
+KREF_A.US,D,20220909,000000,21.095,21.8099,20.75,20.8,31819,0
+KREF_A.US,D,20220912,000000,20.86,21.1803,20.85,20.89,21669,0
+KREF_A.US,D,20220913,000000,20.65,21.1032,20.6,21.0204,21290,0
+KREF_A.US,D,20220914,000000,20.93,21.1696,20.86,21.1,19405,0
+KREF_A.US,D,20220915,000000,20.92,21.1,20.775,21.06,27803,0
+KREF_A.US,D,20220916,000000,20.7,21.5719,20.623,21.5719,15226,0
+KREF_A.US,D,20220919,000000,21.02,21.6899,20.97,21.52,8525,0
+KREF_A.US,D,20220920,000000,21.49,21.52,20.635,20.79,34437,0
+KREF_A.US,D,20220921,000000,20.95,21.0499,20.275,20.53,22094,0
+KREF_A.US,D,20220922,000000,20.44,20.51,19.51,19.69,52200,0
+KREF_A.US,D,20220923,000000,19.71,20.0475,18.9,19.2,52895,0
+KREF_A.US,D,20220926,000000,18.25,19.37,18.25,19.35,14181,0
+KREF_A.US,D,20220927,000000,19.1,19.7699,18.825,19.31,17674,0
+KREF_A.US,D,20220928,000000,19.9186,20,19.2577,19.98,26351,0
+KREF_A.US,D,20220929,000000,19.83,19.8901,19.1763,19.85,8438,0
+KREF_A.US,D,20220930,000000,19.8087,19.9419,19.1901,19.88,55243,0
+KREF_A.US,D,20221003,000000,20.18,20.18,19.4701,19.8,13498,0
+KREF_A.US,D,20221004,000000,19.68,20,19.55,19.808,20049,0
+KREF_A.US,D,20221005,000000,19.59,19.81,19.3298,19.81,6014,0
+KREF_A.US,D,20221006,000000,19.3101,19.96,19.3101,19.843,6155,0
+KREF_A.US,D,20221007,000000,19.88,20.0579,19.55,19.68,8304,0
+KREF_A.US,D,20221010,000000,19.77,19.9,18.7,18.71,26760,0
+KREF_A.US,D,20221011,000000,18.8967,19.125,18.56,18.71,27512,0
+KREF_A.US,D,20221012,000000,18.86,18.9999,18.74,18.75,5895,0
+KREF_A.US,D,20221013,000000,18.6124,18.98,18.5,18.75,23844,0
+KREF_A.US,D,20221014,000000,18.67,19.0334,18.51,18.65,25095,0
+KREF_A.US,D,20221017,000000,18.86,18.91,18.61,18.61,12994,0
+KREF_A.US,D,20221018,000000,18.63,19.083,18.62,18.89,11800,0
+KREF_A.US,D,20221019,000000,18.89,18.89,18.37,18.818,12417,0
+KREF_A.US,D,20221020,000000,18.89,18.95,18.755,18.79,11165,0
+KREF_A.US,D,20221021,000000,18.8831,19.0398,18.59,18.78,17109,0
+KREF_A.US,D,20221024,000000,18.75,18.815,18.3,18.4,21067,0
+KREF_A.US,D,20221025,000000,18.53,18.7,18.15,18.27,48326,0
+KREF_A.US,D,20221026,000000,18.52,18.61,18.25,18.38,43798,0
+KREF_A.US,D,20221027,000000,18.41,18.41,18.19,18.19,15936,0
+KREF_A.US,D,20221028,000000,18.15,18.4,18,18.34,115262,0
+KREF_A.US,D,20221031,000000,17.99,18.2,17.47,17.75,80623,0
+KREF_A.US,D,20221101,000000,17.975,18.08,17.535,17.7,22503,0
+KREF_A.US,D,20221102,000000,17.83,17.9,17.4001,17.79,38943,0
+KREF_A.US,D,20221103,000000,17.76,18.1679,17.2701,17.87,59709,0
+KREF_A.US,D,20221104,000000,17.9,17.94,17.24,17.3,36554,0
+KREF_A.US,D,20221107,000000,17.3,17.5,17.2806,17.4,22223,0
+KREF_A.US,D,20221108,000000,17.58,17.7,17.3433,17.535,12917,0
+KREF_A.US,D,20221109,000000,17.8,17.82,17.17,17.31,40851,0
+KREF_A.US,D,20221110,000000,17.6734,18.62,17.5,18.22,79361,0
+KREF_A.US,D,20221111,000000,18.34,18.695,18.2123,18.44,12987,0
+KREF_A.US,D,20221114,000000,18.24,18.48,18.03,18.324,35982,0
+KREF_A.US,D,20221115,000000,18.51,18.7,18.2234,18.5475,37352,0
+KREF_A.US,D,20221116,000000,18.55,18.9682,18,18,50050,0
+KREF_A.US,D,20221117,000000,17.8,18.0975,17.8,18.0135,33628,0
+KREF_A.US,D,20221118,000000,18.21,18.21,17.58,17.7,50380,0
+KREF_A.US,D,20221121,000000,17.83,18.1,17.5,17.51,23449,0
+KREF_A.US,D,20221122,000000,17.67,17.95,17.5,17.51,50737,0
+KREF_A.US,D,20221123,000000,17.6,17.93,17.54,17.54,59829,0
+KREF_A.US,D,20221125,000000,17.745,17.98,17.57,17.98,62413,0
+KREF_A.US,D,20221128,000000,17.97,17.97,17.54,17.78,140764,0
+KREF_A.US,D,20221129,000000,17.63,17.69,17.4001,17.53,59091,0
+KREF_A.US,D,20221130,000000,17.55,17.75,17.39,17.75,41192,0
+KREF_A.US,D,20221201,000000,17.94,17.94,17.56,17.67,70313,0
+KREF_A.US,D,20221202,000000,17.5,17.8365,17.45,17.55,50036,0
+KREF_A.US,D,20221205,000000,17.49,17.53,17.25,17.32,37520,0
+KREF_A.US,D,20221206,000000,17.3,17.32,16.76,17.01,37885,0
+KREF_A.US,D,20221207,000000,17,17.14,16.73,17.12,62085,0
+KREF_A.US,D,20221208,000000,17.05,17.5238,16.76,16.94,35958,0
+KREF_A.US,D,20221209,000000,16.81,17.1,16.81,17,38920,0
+KREF_A.US,D,20221212,000000,17.03,17.2,16.8,17.01,54373,0
+KREF_A.US,D,20221213,000000,17.22,17.4,17.06,17.097,54891,0
+KREF_A.US,D,20221214,000000,17.21,17.4613,17.05,17.15,23526,0
+KREF_A.US,D,20221215,000000,17.27,17.4475,17,17.2,31335,0
+KREF_A.US,D,20221216,000000,17.2798,17.3118,17.05,17.25,33753,0
+KREF_A.US,D,20221219,000000,17.2,17.37,17,17.01,34567,0
+KREF_A.US,D,20221220,000000,17,17.4003,17,17.01,47048,0
+KREF_A.US,D,20221221,000000,17.24,17.24,16.51,16.79,72394,0
+KREF_A.US,D,20221222,000000,16.7,16.75,16.27,16.5586,57156,0
+KREF_A.US,D,20221223,000000,16.464,16.5399,16.33,16.3507,149352,0
+KREF_A.US,D,20221227,000000,16.32,16.5699,16.19,16.19,51821,0
+KREF_A.US,D,20221228,000000,16.33,16.57,16.01,16.02,73426,0
+KREF_A.US,D,20221229,000000,16.02,16.38,16.02,16.3,86784,0
+KREF_A.US,D,20221230,000000,16.03,16.94,16.03,16.5,81369,0
+KREF_A.US,D,20230103,000000,16.65,17.38,16.64,17.145,21638,0
+KREF_A.US,D,20230104,000000,17.31,17.8299,17.2985,17.78,15552,0
+KREF_A.US,D,20230105,000000,17.28,17.9899,17.28,17.89,27799,0
+KREF_A.US,D,20230106,000000,17.99,18.3,17.65,18.3,19839,0
+KREF_A.US,D,20230109,000000,18.4984,18.7001,18.375,18.61,45855,0
+KREF_A.US,D,20230110,000000,18.5629,18.58,18.1402,18.58,18911,0
+KREF_A.US,D,20230111,000000,18.58,18.58,18.5,18.51,29743,0
+KREF_A.US,D,20230112,000000,18.65,19.0485,18.65,19.0262,14780,0
+KREF_A.US,D,20230113,000000,19.05,19.185,18.6768,18.88,50421,0
+KREF_A.US,D,20230117,000000,18.91,18.914,18.738,18.85,26571,0
+KREF_A.US,D,20230118,000000,18.97,19.13,18.6026,18.8575,23865,0
+KREF_A.US,D,20230119,000000,18.725,18.725,18.33,18.56,37955,0
+KREF_A.US,D,20230120,000000,18.5118,18.94,18.5118,18.67,46908,0
+KREF_A.US,D,20230123,000000,18.71,18.99,18.65,18.7,55995,0
+KREF_A.US,D,20230124,000000,18.71,18.99,18.65,18.8499,18329,0
+KREF_A.US,D,20230125,000000,18.836,18.89,18.65,18.65,7614,0
+KREF_A.US,D,20230126,000000,18.98,19.2099,18.8,19,35274,0
+KREF_A.US,D,20230127,000000,19.18,19.18,18.85,19,49538,0
+KREF_A.US,D,20230130,000000,19.19,19.32,18.9,19.2784,30350,0
+KREF_A.US,D,20230131,000000,19.2237,19.45,19.05,19.35,49884,0
+KREF_A.US,D,20230201,000000,19.51,19.8499,19.34,19.7375,12681,0
+KREF_A.US,D,20230202,000000,19.9,20.35,19.8789,20.2096,39505,0
+KREF_A.US,D,20230203,000000,19.765,21.45,19.5887,20.79,82360,0
+KREF_A.US,D,20230206,000000,20.68,20.7871,20.1959,20.54,24778,0
+KREF_A.US,D,20230207,000000,20.54,20.7513,20.3,20.5142,44309,0
+KREF_A.US,D,20230208,000000,20.7,20.7,20.05,20.1,20312,0
+KREF_A.US,D,20230209,000000,20.5,20.5,19.56,19.9,11169,0
+KREF_A.US,D,20230210,000000,20.19,20.19,19.7501,19.91,10158,0
+KREF_A.US,D,20230213,000000,20.4655,20.56,20.1738,20.2452,18258,0
+KREF_A.US,D,20230214,000000,20.35,20.9607,20.35,20.87,27320,0
+KREF_A.US,D,20230215,000000,20.98,21,20.795,20.87,11753,0
+KREF_A.US,D,20230216,000000,20.75,20.87,20.365,20.85,5486,0
+KREF_A.US,D,20230217,000000,20.25,20.8299,20.25,20.76,9596,0
+KREF_A.US,D,20230221,000000,20.75,20.83,19.5851,19.95,20256,0
+KREF_A.US,D,20230222,000000,20.28,20.37,19.8553,20.36,7136,0
+KREF_A.US,D,20230223,000000,20.52,20.7,20.13,20.6206,21345,0
+KREF_A.US,D,20230224,000000,20.65,20.7,20.25,20.7,17168,0
+KREF_A.US,D,20230227,000000,20.32,20.69,20.02,20.16,24495,0
+KREF_A.US,D,20230228,000000,20.15,20.7,19.7334,20.7,43865,0
+KREF_A.US,D,20230301,000000,20.69,20.69,19.9001,19.92,12789,0
+KREF_A.US,D,20230302,000000,19.9,20.3164,19.7379,19.87,15994,0
+KREF_A.US,D,20230303,000000,20.7851,20.7851,20.23,20.47,8413,0
+KREF_A.US,D,20230306,000000,20.61,20.89,20.22,20.4,14700,0
+KREF_A.US,D,20230307,000000,20.4798,20.5182,20.0621,20.15,12454,0
+KREF_A.US,D,20230308,000000,20.13,20.13,19.55,19.56,17733,0
+KREF_A.US,D,20230309,000000,19.73,19.7484,19.06,19.11,16804,0
+KREF_A.US,D,20230310,000000,19.3,19.3,16.88,17.4001,48000,0
+KREF_A.US,D,20230313,000000,17.3,17.898,17.0001,17.2,42153,0
+KREF_A.US,D,20230314,000000,17.41,17.95,17.14,17.15,60758,0
+KREF_A.US,D,20230315,000000,17,17.4042,16.7515,16.98,37719,0
+KREF_A.US,D,20230316,000000,16.98,17.694,16.04,17.694,30707,0
+KREF_A.US,D,20230317,000000,17.759,17.8708,17,17.05,5043,0
+KREF_A.US,D,20230320,000000,17.004,17.155,16.6589,16.85,19907,0
+KREF_A.US,D,20230321,000000,17.4233,17.4233,16.7,16.87,37398,0
+KREF_A.US,D,20230322,000000,16.92,16.954,16.6,16.84,12135,0
+KREF_A.US,D,20230323,000000,16.6921,16.99,16.37,16.45,27141,0
+KREF_A.US,D,20230324,000000,16.3,16.41,16.27,16.29,62717,0
+KREF_A.US,D,20230327,000000,16.5,16.5,16.25,16.3,25201,0
+KREF_A.US,D,20230328,000000,16.49,16.49,16.1,16.15,42121,0
+KREF_A.US,D,20230329,000000,16.15,16.275,16.05,16.1,82553,0
+KREF_A.US,D,20230330,000000,16.11,16.2,15.97,15.97,95211,0
+KREF_A.US,D,20230331,000000,15.9,16.25,15.8,15.97,126473,0
+KREF_A.US,D,20230403,000000,16.4,16.4,15.9201,16.1,37067,0
+KREF_A.US,D,20230404,000000,16.2,16.25,15.95,16.05,23799,0
+KREF_A.US,D,20230405,000000,15.9701,16.2499,15.92,16,53197,0
+KREF_A.US,D,20230406,000000,16.05,16.25,15.98,15.99,29292,0
+KREF_A.US,D,20230410,000000,16.02,16.25,15.9204,16.0002,31799,0
+KREF_A.US,D,20230411,000000,16.292,16.4745,16.0738,16.32,16991,0
+KREF_A.US,D,20230412,000000,16.4,16.59,16.395,16.51,11559,0
+KREF_A.US,D,20230413,000000,16.5,16.53,16.1201,16.25,31208,0
+KREF_A.US,D,20230414,000000,16.3,16.3,16.1201,16.15,9766,0
+KREF_A.US,D,20230417,000000,16.25,16.4877,16.25,16.29,21839,0
+KREF_A.US,D,20230418,000000,16.3,16.4876,16.12,16.3823,18090,0
+KREF_A.US,D,20230419,000000,16.265,16.33,15.92,16.15,54281,0
+KREF_A.US,D,20230420,000000,16.25,16.2995,16.04,16.04,5228,0
+KREF_A.US,D,20230421,000000,16,16.1,16,16.05,9586,0
+KREF_A.US,D,20230424,000000,16.18,16.4287,16.18,16.4287,20279,0
+KREF_A.US,D,20230425,000000,16.4,16.4,15.92,16.02,50454,0
+KREF_A.US,D,20230426,000000,16.1,16.43,16,16.27,55589,0
+KREF_A.US,D,20230427,000000,16.41,16.43,16.2,16.385,34871,0
+KREF_A.US,D,20230428,000000,16.43,16.605,16.1,16.26,81582,0
+KREF_A.US,D,20230501,000000,16.26,16.3513,16,16.16,10940,0
+KREF_A.US,D,20230502,000000,16.26,16.497,16.15,16.49,26036,0
+KREF_A.US,D,20230503,000000,16.52,16.53,16.1101,16.16,29885,0
+KREF_A.US,D,20230504,000000,16.1,16.15,15.91,16,31169,0
+KREF_A.US,D,20230505,000000,16,16.2149,15.85,15.91,44850,0
+KREF_A.US,D,20230508,000000,16.02,16.0899,15.86,15.9,68630,0
+KREF_A.US,D,20230509,000000,15.85,15.98,15.7,15.94,38150,0
+KREF_A.US,D,20230510,000000,15.88,16.07,15.8,15.96,95953,0
+KREF_A.US,D,20230511,000000,15.85,16.4999,15.7102,16.14,82588,0
+KREF_A.US,D,20230512,000000,16.14,16.2,16,16,8348,0
+KREF_A.US,D,20230515,000000,15.9114,16.25,15.85,15.98,17845,0
+KREF_A.US,D,20230516,000000,16.16,16.16,15.7,15.8,28313,0
+KREF_A.US,D,20230517,000000,15.72,16.45,15.72,16.0001,18541,0
+KREF_A.US,D,20230518,000000,16.1302,16.4299,16.01,16.1401,33303,0
+KREF_A.US,D,20230519,000000,16.1485,16.4047,16.1,16.3,46480,0
+KREF_A.US,D,20230522,000000,16.265,16.49,16.2505,16.29,35018,0
+KREF_A.US,D,20230523,000000,16.234,16.5,16.13,16.2,32009,0
+KREF_A.US,D,20230524,000000,16.3,17.4799,16.28,16.9,76093,0
+KREF_A.US,D,20230525,000000,17.18,17.18,16.75,17.08,118200,0
+KREF_A.US,D,20230526,000000,17.1,17.15,16.65,16.8846,79171,0
+KREF_A.US,D,20230530,000000,16.72,16.9,16.5,16.5,70105,0
+KREF_A.US,D,20230531,000000,16.75,17.06,16.6219,17.06,194930,0
+KREF_A.US,D,20230601,000000,17,17,16.8,16.88,22786,0
+KREF_A.US,D,20230602,000000,16.92,17.3,16.92,17.16,29845,0
+KREF_A.US,D,20230605,000000,16.9948,17.21,16.58,17.1,9310,0
+KREF_A.US,D,20230606,000000,17.17,17.745,17.0682,17.58,29331,0
+KREF_A.US,D,20230607,000000,17.57,17.58,17.2501,17.5,7726,0
+KREF_A.US,D,20230608,000000,17.46,17.55,17.41,17.41,8727,0
+KREF_A.US,D,20230609,000000,17.33,17.58,17.33,17.385,19418,0
+KREF_A.US,D,20230612,000000,17.49,17.5199,17.3,17.44,16037,0
+KREF_A.US,D,20230613,000000,17.57,17.57,17.13,17.33,8501,0
+KREF_A.US,D,20230614,000000,17.365,17.57,17.36,17.49,8396,0
+KREF_A.US,D,20230615,000000,17.58,17.805,17.43,17.53,29667,0
+KREF_A.US,D,20230616,000000,17.65,17.67,17.07,17.29,20279,0
+KREF_A.US,D,20230620,000000,17.3963,17.5,17.32,17.32,5458,0
+KREF_A.US,D,20230621,000000,17.3,17.62,17.3,17.36,5347,0
+KREF_A.US,D,20230622,000000,17.3,17.3571,16.9,17.1,20849,0
+KREF_A.US,D,20230623,000000,17.15,17.15,16.62,16.96,12441,0
+KREF_A.US,D,20230626,000000,17.15,17.15,16.8245,16.9355,17158,0
+KREF_A.US,D,20230627,000000,16.9717,17.47,16.8501,17.05,25372,0
+KREF_A.US,D,20230628,000000,17.03,17.15,17,17,27509,0
+KREF_A.US,D,20230629,000000,17.0627,17.0627,16.8,17.02,22702,0
+KREF_A.US,D,20230630,000000,17.18,18.42,17,18,68785,0
+KREF_A.US,D,20230703,000000,18.03,18.03,17.5,17.56,17455,0
+KREF_A.US,D,20230705,000000,17.7,18.2,17.7,18.05,45303,0
+KREF_A.US,D,20230706,000000,17.88,18.3,17.7801,18.3,55725,0
+KREF_A.US,D,20230707,000000,18.33,19.05,18.25,18.7525,14631,0
+KREF_A.US,D,20230710,000000,18.55,19.45,18.55,19.25,22245,0
+KREF_A.US,D,20230711,000000,19,19.25,18.78,18.89,34226,0
+KREF_A.US,D,20230712,000000,18.89,19.1453,18.46,18.8,14958,0
+KREF_A.US,D,20230713,000000,18.69,18.96,18.69,18.74,25397,0
+KREF_A.US,D,20230714,000000,18.8546,18.9,18.5948,18.8,10267,0
+KREF_A.US,D,20230717,000000,18.8,18.8,18.5101,18.8,8673,0
+KREF_A.US,D,20230718,000000,18.8,18.8431,18.667,18.679,6495,0
+KREF_A.US,D,20230719,000000,18.8,19.0048,18.74,18.97,12318,0
+KREF_A.US,D,20230720,000000,18.88,19.0168,18.58,18.925,6145,0
+KREF_A.US,D,20230721,000000,18.6267,18.95,18.6267,18.94,2118,0
+KREF_A.US,D,20230724,000000,19.01,19.465,19.01,19.45,6194,0
+KREF_A.US,D,20230725,000000,19.39,19.86,19.09,19.73,21801,0
+KREF_A.US,D,20230726,000000,19.98,20.8,19.98,20.28,31336,0
+KREF_A.US,D,20230727,000000,20.34,20.35,19.9,20.0095,26893,0
+KREF_A.US,D,20230728,000000,20.19,20.2499,19.7708,20.19,8751,0
+KREF_A.US,D,20230731,000000,19.97,20.525,19.97,20.3,16697,0
+KREF_A.US,D,20230801,000000,20.39,20.39,19.645,19.75,17260,0
+KREF_A.US,D,20230802,000000,19.5878,19.96,19.5878,19.7654,17819,0
+KREF_A.US,D,20230803,000000,19.77,19.8,19.75,19.76,2531,0
+KREF_A.US,D,20230804,000000,20,20.14,19.6932,20.04,5464,0
+KREF_A.US,D,20230807,000000,20.165,20.2,19.8,20.04,9921,0
+KREF_A.US,D,20230808,000000,19.975,20.2,19.92,20.05,40502,0
+KREF_A.US,D,20230809,000000,19.81,19.95,19.81,19.95,5262,0
+KREF_A.US,D,20230810,000000,19.66,19.9319,19,19.47,21913,0
+KREF_A.US,D,20230811,000000,19.64,19.87,19.47,19.675,3609,0
+KREF_A.US,D,20230814,000000,19.84,19.91,19.7008,19.91,3919,0
+KREF_A.US,D,20230815,000000,19.75,19.75,19.2852,19.4,11982,0
+KREF_A.US,D,20230816,000000,19.47,19.47,19.11,19.12,13582,0
+KREF_A.US,D,20230817,000000,19.11,19.21,18.74,18.79,7628,0
+KREF_A.US,D,20230818,000000,18.72,19.3457,18.56,18.61,8080,0
+KREF_A.US,D,20230821,000000,18.77,18.95,18.52,18.52,7865,0
+KREF_A.US,D,20230822,000000,18.9,18.9,18.5201,18.55,24030,0
+KREF_A.US,D,20230823,000000,18.65,18.65,18.27,18.27,5842,0
+KREF_A.US,D,20230824,000000,18.21,18.475,18.193,18.425,4047,0
+KREF_A.US,D,20230825,000000,18.55,18.55,18.48,18.5,6418,0
+KREF_A.US,D,20230828,000000,18.55,19.22,18.54,18.77,20510,0
+KREF_A.US,D,20230829,000000,18.8528,19.7,18.8528,19.65,23509,0
+KREF_A.US,D,20230830,000000,19,19.09,18.8001,19.05,5994,0
+KREF_A.US,D,20230831,000000,19.1,20.08,19.1,20.03,99001,0
+KREF_A.US,D,20230901,000000,19.89,19.98,19.3905,19.89,12887,0
+KREF_A.US,D,20230905,000000,19.88,20.4086,19.3437,19.5,28742,0
+KREF_A.US,D,20230906,000000,19.5,19.5,19.145,19.3,8937,0
+KREF_A.US,D,20230907,000000,19.0696,19.2547,18.55,18.55,6532,0
+KREF_A.US,D,20230908,000000,18.9197,18.9197,18.4,18.47,18188,0
+KREF_A.US,D,20230911,000000,18.47,18.47,18.19,18.19,4507,0
+KREF_A.US,D,20230912,000000,18.15,18.25,18.13,18.2,4862,0
+KREF_A.US,D,20230913,000000,18.14,18.2297,17.8,18.1,22689,0
+KREF_A.US,D,20230914,000000,18.01,18.18,17.8,17.82,13332,0
+KREF_A.US,D,20230915,000000,17.83,18.4099,17.82,17.88,7587,0
+KREF_A.US,D,20230918,000000,18.09,18.1014,17.7501,17.95,6613,0
+KREF_A.US,D,20230919,000000,18.15,18.15,17.955,17.99,6986,0
+KREF_A.US,D,20230920,000000,18.15,18.2,17.95,17.95,7536,0
+KREF_A.US,D,20230921,000000,17.95,17.95,17.5,17.67,32242,0
+KREF_A.US,D,20230922,000000,17.53,17.775,17.53,17.7,28944,0
+KREF_A.US,D,20230925,000000,17.53,17.67,17.2901,17.32,22433,0
+KREF_A.US,D,20230926,000000,17.33,17.33,16.7,16.73,32068,0
+KREF_A.US,D,20230927,000000,16.76,16.84,16.3916,16.5,58219,0
+KREF_A.US,D,20230928,000000,16.82,16.85,16.39,16.45,113979,0
+KREF_A.US,D,20230929,000000,16.53,16.6,16.25,16.3,138046,0
+KREF_A.US,D,20231002,000000,16.3,16.4321,16.25,16.25,21560,0
+KREF_A.US,D,20231003,000000,16.35,16.35,16.11,16.2,38728,0
+KREF_A.US,D,20231004,000000,16.38,16.38,16.1,16.16,15871,0
+KREF_A.US,D,20231005,000000,16.1001,16.2717,16.1001,16.15,5493,0
+KREF_A.US,D,20231006,000000,16.1,16.3499,16.1,16.1,35458,0
+KREF_A.US,D,20231009,000000,16.16,16.4958,16.16,16.4958,13946,0
+KREF_A.US,D,20231010,000000,16.47,16.77,16.4,16.65,21699,0
+KREF_A.US,D,20231011,000000,16.63,16.7981,16.4001,16.55,22746,0
+KREF_A.US,D,20231012,000000,16.55,16.7584,16.28,16.28,12625,0
+KREF_A.US,D,20231013,000000,16.33,16.45,16.1,16.11,12475,0
+KREF_A.US,D,20231016,000000,16.17,16.4599,16.1,16.26,12458,0
+KREF_A.US,D,20231017,000000,16.3,16.3699,16.2017,16.22,9281,0
+KREF_A.US,D,20231018,000000,16.2291,16.44,16.2,16.2001,8355,0
+KREF_A.US,D,20231019,000000,16.4303,16.4639,16.164,16.18,5713,0
+KREF_A.US,D,20231020,000000,16.21,16.55,16.16,16.16,8916,0
+KREF_A.US,D,20231023,000000,16.2,16.3999,16.06,16.22,10129,0
+KREF_A.US,D,20231024,000000,16.24,16.7499,15.81,16.21,42662,0
+KREF_A.US,D,20231025,000000,16.39,16.5,16.01,16.27,36166,0
+KREF_A.US,D,20231026,000000,16.3,16.55,16.17,16.28,44113,0
+KREF_A.US,D,20231027,000000,16.31,16.7,16.17,16.19,43658,0
+KREF_A.US,D,20231030,000000,16.22,16.3266,16.15,16.21,6065,0
+KREF_A.US,D,20231031,000000,16.2454,16.4842,16.12,16.3,26645,0
+KREF_A.US,D,20231101,000000,16.25,16.6,16.25,16.5,37686,0
+KREF_A.US,D,20231102,000000,16.65,17,16.34,16.47,105473,0
+KREF_A.US,D,20231103,000000,16.55,16.68,16.34,16.51,101219,0
+KREF_A.US,D,20231106,000000,16.5,16.63,16.305,16.6,31884,0
+KREF_A.US,D,20231107,000000,16.6,16.9,16.6,16.88,22808,0
+KREF_A.US,D,20231108,000000,17,17.26,16.84,16.88,74267,0
+KREF_A.US,D,20231109,000000,16.83,16.85,16.5,16.7,26765,0
+KREF_A.US,D,20231110,000000,16.7,16.79,16.55,16.61,47241,0
+KREF_A.US,D,20231113,000000,16.54,16.79,16.44,16.68,23930,0
+KREF_A.US,D,20231114,000000,16.92,17.47,16.85,17.31,125774,0
+KREF_A.US,D,20231115,000000,17.16,17.7542,17.16,17.69,54048,0
+KREF_A.US,D,20231116,000000,17.82,17.97,17.65,17.81,14594,0
+KREF_A.US,D,20231117,000000,17.756,17.8999,17.6331,17.83,13394,0
+KREF_A.US,D,20231120,000000,17.91,18,17.51,17.69,8912,0
+KREF_A.US,D,20231121,000000,17.68,17.78,17.461,17.74,28286,0
+KREF_A.US,D,20231122,000000,17.83,18.0499,17.65,17.87,31035,0
+KREF_A.US,D,20231124,000000,17.92,18.16,17.85,18.09,4204,0
+KREF_A.US,D,20231127,000000,17.95,18,17.73,18,67669,0
+KREF_A.US,D,20231128,000000,17.91,18.57,17.83,18.5,51291,0
+KREF_A.US,D,20231129,000000,18.16,18.2301,17.7,17.84,17509,0
+KREF_A.US,D,20231130,000000,17.84,18.1,17.54,18.05,71662,0
+KREF_A.US,D,20231201,000000,17.99,18.1,17.89,18.1,29315,0
+KREF_A.US,D,20231204,000000,18.08,18.44,17.75,17.9,36941,0
+KREF_A.US,D,20231205,000000,18,18.249,17.95,18.01,29665,0
+KREF_A.US,D,20231206,000000,18.05,18.35,17.7,17.83,27493,0
+KREF_A.US,D,20231207,000000,17.9,17.9999,17.74,17.83,48033,0
+KREF_A.US,D,20231208,000000,17.82,18.56,17.79,18.55,40908,0
+KREF_A.US,D,20231211,000000,18.25,18.52,18.03,18.34,11981,0
+KREF_A.US,D,20231212,000000,18.4229,18.4999,17.82,17.98,29519,0
+KREF_A.US,D,20231213,000000,17.95,18.2,17.85,18.13,95472,0
+KREF_A.US,D,20231214,000000,18.26,18.6,18.16,18.6,34915,0
+KREF_A.US,D,20231215,000000,18.68,19.09,18.2501,18.52,23445,0
+KREF_A.US,D,20231218,000000,18.65,18.7106,18.42,18.6184,22063,0
+KREF_A.US,D,20231219,000000,18.46,18.82,18.42,18.74,13987,0
+KREF_A.US,D,20231220,000000,18.7867,18.94,18.46,18.66,8006,0
+KREF_A.US,D,20231221,000000,18.6,18.6324,18.325,18.47,16342,0
+KREF_A.US,D,20231222,000000,18.36,18.4952,18.2525,18.33,25163,0
+KREF_A.US,D,20231226,000000,18.44,18.45,18.1,18.13,39250,0
+KREF_A.US,D,20231227,000000,18.22,18.5,18.1,18.19,72369,0
+KREF_A.US,D,20231228,000000,18.22,18.35,18.01,18.09,34172,0
+KREF_A.US,D,20231229,000000,18.03,18.23,17.9,18.15,22720,0
+KREF_A.US,D,20240102,000000,18.065,18.4009,18.065,18.31,7477,0
+KREF_A.US,D,20240103,000000,18.4,18.6,18.13,18.6,29281,0
+KREF_A.US,D,20240104,000000,18.7535,18.85,18.475,18.66,8705,0
+KREF_A.US,D,20240105,000000,18.69,18.75,18.45,18.6799,10154,0
+KREF_A.US,D,20240108,000000,18.75,19,18.75,18.89,15601,0
+KREF_A.US,D,20240109,000000,18.93,19.1,18.9016,18.94,8662,0
+KREF_A.US,D,20240110,000000,18.85,19,18.85,18.98,4938,0
+KREF_A.US,D,20240111,000000,18.814,18.9899,18.814,18.92,7407,0
+KREF_A.US,D,20240112,000000,18.823,18.9002,18.78,18.89,6430,0
+KREF_A.US,D,20240116,000000,18.9,18.9899,18.8075,18.84,25679,0
+KREF_A.US,D,20240117,000000,18.86,18.86,18.6001,18.8,9873,0
+KREF_A.US,D,20240118,000000,18.9,18.9,18.6731,18.74,13838,0
+KREF_A.US,D,20240119,000000,18.66,18.75,18.44,18.75,9952,0
+KREF_A.US,D,20240122,000000,18.75,19.06,18.7499,19.06,5619,0
+KREF_A.US,D,20240123,000000,19.1,19.18,18.8801,19.005,15431,0
+KREF_A.US,D,20240124,000000,19.16,19.17,19,19,13162,0
+KREF_A.US,D,20240125,000000,19,19.18,18.9165,19.125,16826,0
+KREF_A.US,D,20240126,000000,19.05,19.07,18.9018,18.92,17302,0
+KREF_A.US,D,20240129,000000,18.92,19.3,18.92,19.1,15383,0
+KREF_A.US,D,20240130,000000,19.07,19.6003,19.06,19.6003,14162,0
+KREF_A.US,D,20240131,000000,19.39,19.595,19.0661,19.11,9915,0
+KREF_A.US,D,20240201,000000,19.19,19.3971,18.8,19.09,16891,0
+KREF_A.US,D,20240202,000000,18.9,19.0999,18.8,19.06,13596,0
+KREF_A.US,D,20240205,000000,18.99,18.99,18.8,18.98,12235,0
+KREF_A.US,D,20240206,000000,18.67,19.21,18.6,18.91,27727,0
+KREF_A.US,D,20240207,000000,17.95,18.51,17.21,17.99,111549,0
+KREF_A.US,D,20240208,000000,18.07,18.34,17.73,18.18,56868,0
+KREF_A.US,D,20240209,000000,18.28,18.71,18.23,18.31,22783,0
+KREF_A.US,D,20240212,000000,18.68,19.15,18.5032,19.12,24632,0
+KREF_A.US,D,20240213,000000,18.86,19.3,18.86,19.25,78679,0
+KREF_A.US,D,20240214,000000,18.4727,19.3678,18.4727,19.17,7885,0
+KREF_A.US,D,20240215,000000,19.2,19.41,18.9108,19.02,50202,0
+KREF_A.US,D,20240216,000000,19.21,19.31,18.5011,18.6,9630,0
+KREF_A.US,D,20240220,000000,18.55,18.92,18.55,18.83,7382,0
+KREF_A.US,D,20240221,000000,18.81,19.02,18.765,18.9,15615,0
+KREF_A.US,D,20240222,000000,18.9001,19.0999,18.9,19,25300,0
+KREF_A.US,D,20240223,000000,19.1,19.1,18.8852,19,19662,0
+KREF_A.US,D,20240226,000000,18.95,18.9718,18.85,18.86,5110,0
+KREF_A.US,D,20240227,000000,18.955,19.03,18.5782,19.03,8638,0
+KREF_A.US,D,20240228,000000,18.73,18.7779,18.43,18.43,17332,0
+KREF_A.US,D,20240229,000000,18.486,18.7,18,18.35,37091,0
+KREF_A.US,D,20240301,000000,18.41,18.5199,18.111,18.2939,20069,0
+KREF_A.US,D,20240304,000000,18.28,18.3367,18.05,18.09,21773,0
+KREF_A.US,D,20240305,000000,18.03,18.12,17.89,17.89,23111,0
+KREF_A.US,D,20240306,000000,18.1,18.36,17.7,17.75,19376,0
+KREF_A.US,D,20240307,000000,17.9,17.9999,17.503,17.79,21533,0
+KREF_A.US,D,20240308,000000,17.935,17.935,17.8,17.83,20780,0
+KREF_A.US,D,20240311,000000,17.9,17.9999,17.68,17.74,14066,0
+KREF_A.US,D,20240312,000000,17.7,18.19,17.4501,18.08,73004,0
+KREF_A.US,D,20240313,000000,18,18.64,17.83,18.4,15765,0
+KREF_A.US,D,20240314,000000,18.55,18.75,18.4,18.55,9872,0
+KREF_A.US,D,20240315,000000,18.9084,18.9084,18.43,18.56,14706,0
+KREF_A.US,D,20240318,000000,18.61,18.74,18.46,18.64,15690,0
+KREF_A.US,D,20240319,000000,18.55,18.94,18.55,18.9,32296,0
+KREF_A.US,D,20240320,000000,18.906,18.98,18.5546,18.68,28645,0
+KREF_A.US,D,20240321,000000,18.73,19.16,18.69,18.69,17802,0
+KREF_A.US,D,20240322,000000,18.88,18.88,18.69,18.69,8326,0
+KREF_A.US,D,20240325,000000,18.58,18.69,17.76,18.12,20614,0
+KREF_A.US,D,20240326,000000,18.19,18.25,17.98,18.17,24747,0
+KREF_A.US,D,20240327,000000,18.1,18.3,18.05,18.15,12095,0
+KREF_A.US,D,20240328,000000,18.24,18.62,17.63,17.63,72743,0
+KREF_A.US,D,20240401,000000,17.76,17.91,17.5,17.79,27447,0
+KREF_A.US,D,20240402,000000,17.6,17.75,17.5174,17.65,14210,0
+KREF_A.US,D,20240403,000000,17.64,18.24,17.4,18.23,68163,0
+KREF_A.US,D,20240404,000000,18.15,18.25,17.89,18.13,10351,0
+KREF_A.US,D,20240405,000000,17.91,18.9999,17.84,18.36,26472,0
+KREF_A.US,D,20240408,000000,18.57,18.95,18.57,18.6499,21041,0
+KREF_A.US,D,20240409,000000,18.61,18.8026,18.61,18.77,8831,0
+KREF_A.US,D,20240410,000000,18.6,18.7565,18.3055,18.74,27820,0
+KREF_A.US,D,20240411,000000,18.51,18.66,18.3536,18.66,11472,0
+KREF_A.US,D,20240412,000000,18.53,18.61,18.35,18.375,8079,0
+KREF_A.US,D,20240415,000000,18.41,18.41,18.01,18.2,28362,0
+KREF_A.US,D,20240416,000000,18.02,18.2,17.84,18.2,10623,0
+KREF_A.US,D,20240417,000000,18.05,18.1607,17.88,17.94,9982,0
+KREF_A.US,D,20240418,000000,17.9,18.05,17.62,18,19567,0
+KREF_A.US,D,20240419,000000,17.8801,18.3899,17.8801,17.9501,6680,0
+KREF_A.US,D,20240422,000000,18.24,18.4999,18.2301,18.26,8165,0
+KREF_A.US,D,20240423,000000,18.48,18.7199,18.48,18.52,14790,0
+KREF_A.US,D,20240424,000000,18.44,18.62,18.44,18.6,12434,0
+KREF_A.US,D,20240425,000000,18.26,18.38,18.1,18.38,10905,0
+KREF_A.US,D,20240426,000000,18.4,18.45,18.1203,18.33,12373,0
+KREF_A.US,D,20240429,000000,18.42,18.6627,18.39,18.39,2858,0
+KREF_A.US,D,20240430,000000,18.57,18.58,18.2,18.34,8553,0
+KREF_A.US,D,20240501,000000,18.325,18.61,18.05,18.61,16642,0
+KREF_A.US,D,20240502,000000,18.26,18.52,18.26,18.5,4734,0
+KREF_A.US,D,20240503,000000,18.5,18.8406,18.5,18.75,8154,0
+KREF_A.US,D,20240506,000000,18.95,19,18.81,18.91,13085,0
+KREF_A.US,D,20240507,000000,18.96,19,18.85,18.85,4200,0
+KREF_A.US,D,20240508,000000,18.9,18.93,18.7,18.93,9563,0
+KREF_A.US,D,20240509,000000,18.7816,18.99,18.7816,18.8674,3232,0
+KREF_A.US,D,20240510,000000,18.69,19.0883,18.69,19,15725,0
+KREF_A.US,D,20240513,000000,18.97,19,18.7,18.72,25425,0
+KREF_A.US,D,20240514,000000,18.77,19.0403,18.5213,18.68,13595,0
+KREF_A.US,D,20240515,000000,18.888,18.888,18.564,18.76,149126,0
+KREF_A.US,D,20240516,000000,18.8,19,18.65,18.905,4951,0
+KREF_A.US,D,20240517,000000,18.76,19,18.76,18.99,10525,0
+KREF_A.US,D,20240520,000000,19.1585,19.16,18.76,19.03,12943,0
+KREF_A.US,D,20240521,000000,19.04,19.07,18.79,19.04,23896,0
+KREF_A.US,D,20240522,000000,19.02,19.172,18.98,19.06,15806,0
+KREF_A.US,D,20240523,000000,19.1199,19.23,18.7753,19.05,21039,0
+KREF_A.US,D,20240524,000000,18.99,19.2287,18.99,19.13,9444,0
+KREF_A.US,D,20240528,000000,19.04,19.23,18.93,19.17,10893,0
+KREF_A.US,D,20240529,000000,19.21,19.25,19.1,19.19,10871,0
+KREF_A.US,D,20240530,000000,19.22,19.4568,19.11,19.35,13979,0
+KREF_A.US,D,20240531,000000,19.2,19.5,18.8,19.25,25628,0
+KREF_A.US,D,20240603,000000,19.25,19.36,19.11,19.11,6570,0
+KREF_A.US,D,20240604,000000,19.3,19.48,19.07,19.07,13658,0
+KREF_A.US,D,20240605,000000,19.26,19.275,19.15,19.2564,2227,0
+KREF_A.US,D,20240606,000000,19.32,19.56,19.26,19.33,16896,0
+KREF_A.US,D,20240607,000000,19.26,19.63,18.9,19.5777,7735,0
+KREF_A.US,D,20240610,000000,19.38,19.692,19.3,19.32,10117,0
+KREF_A.US,D,20240611,000000,19.66,19.66,18.63,18.7,19908,0
+KREF_A.US,D,20240612,000000,18.56,18.855,18.46,18.69,34484,0
+KREF_A.US,D,20240613,000000,18.784,18.79,18.36,18.5837,11289,0
+KREF_A.US,D,20240614,000000,18.3804,18.68,18.38,18.45,21704,0
+KREF_A.US,D,20240617,000000,18.54,18.89,18.41,18.58,20537,0
+KREF_A.US,D,20240618,000000,18.58,18.7076,18.4345,18.5,16172,0
+KREF_A.US,D,20240620,000000,18.46,18.6891,18.46,18.4672,11559,0
+KREF_A.US,D,20240621,000000,18.48,18.54,18.41,18.45,8974,0
+KREF_A.US,D,20240624,000000,18.53,18.64,18.4116,18.42,10494,0
+KREF_A.US,D,20240625,000000,18.5,18.549,18.4008,18.52,6447,0
+KREF_A.US,D,20240626,000000,18.52,18.52,18.38,18.38,3493,0
+KREF_A.US,D,20240627,000000,18.37,18.7528,17.75,17.88,47473,0
+KREF_A.US,D,20240628,000000,17.9,18.2599,17.8,17.95,22365,0
+KREF_A.US,D,20240701,000000,18.11,18.5,18.05,18.21,16190,0
+KREF_A.US,D,20240702,000000,18.22,18.59,18.0901,18.29,3130,0
+KREF_A.US,D,20240703,000000,18.24,18.51,18.24,18.35,9250,0
+KREF_A.US,D,20240705,000000,18.35,18.5,18.24,18.24,9225,0
+KREF_A.US,D,20240708,000000,18.37,18.52,18.3484,18.39,6935,0
+KREF_A.US,D,20240709,000000,18.5,18.72,18.5,18.66,20419,0
+KREF_A.US,D,20240710,000000,18.63,18.7899,18.604,18.785,18938,0
+KREF_A.US,D,20240711,000000,18.92,19.17,18.9,19.17,9245,0
+KREF_A.US,D,20240712,000000,19.17,19.17,19,19.1,6647,0
+KREF_A.US,D,20240715,000000,19,19.24,18.88,19,9035,0
+KREF_A.US,D,20240716,000000,19.16,19.25,19,19.05,5196,0
+KREF_A.US,D,20240717,000000,19.04,19.24,19.04,19.21,7296,0
+KREF_A.US,D,20240718,000000,19.2465,19.2465,18.8,18.9,12771,0
+KREF_A.US,D,20240719,000000,19.02,19.1273,19,19.0399,6361,0
+KREF_A.US,D,20240722,000000,19.21,19.21,18.87,19.0149,3539,0
+KREF_A.US,D,20240723,000000,19,19.99,18.8301,19.8,23033,0
+KREF_A.US,D,20240724,000000,19.78,19.82,19.45,19.5,6485,0
+KREF_A.US,D,20240725,000000,19.63,19.9501,19.615,19.79,6206,0
+KREF_A.US,D,20240726,000000,19.87,19.92,19.73,19.73,8422,0
+KREF_A.US,D,20240729,000000,19.8094,19.8094,19.5,19.61,13194,0
+KREF_A.US,D,20240730,000000,19.5439,19.99,19.5439,19.755,8229,0
+KREF_A.US,D,20240731,000000,19.66,19.9098,19.03,19.05,33413,0
+KREF_A.US,D,20240801,000000,19.12,19.57,19.05,19.26,23652,0
+KREF_A.US,D,20240802,000000,19.09,19.45,19,19.32,9662,0
+KREF_A.US,D,20240805,000000,19,19.055,18.61,18.96,12498,0
+KREF_A.US,D,20240806,000000,18.94,19.356,18.94,19.3,12516,0
+KREF_A.US,D,20240807,000000,19.27,19.58,19.1786,19.4,11013,0
+KREF_A.US,D,20240808,000000,19.3,19.9,19.3,19.9,40531,0
+KREF_A.US,D,20240809,000000,19.76,20.99,19.76,20.79,67186,0
+KREF_A.US,D,20240812,000000,20.67,20.77,20.33,20.55,40583,0
+KREF_A.US,D,20240813,000000,20.64,20.64,20.13,20.3,11206,0
+KREF_A.US,D,20240814,000000,20.3,20.5999,20.15,20.17,28965,0
+KREF_A.US,D,20240815,000000,20.35,20.5,20.35,20.5,6178,0
+KREF_A.US,D,20240816,000000,20.5,20.5546,20.22,20.22,13006,0
+KREF_A.US,D,20240819,000000,20.25,20.4721,20,20,30723,0
+KREF_A.US,D,20240820,000000,19.94,20.1999,19.9101,20.125,27738,0
+KREF_A.US,D,20240821,000000,20.3043,20.38,20.1,20.3,39657,0
+KREF_A.US,D,20240822,000000,20.35,20.49,20.35,20.43,4375,0
+KREF_A.US,D,20240823,000000,20.6,21.4858,20.32,20.84,43962,0
+KREF_A.US,D,20240826,000000,20.82,21.0121,20.64,20.7499,27146,0
+KREF_A.US,D,20240827,000000,20.58,20.7965,20.26,20.44,27329,0
+KREF_A.US,D,20240828,000000,20.49,20.49,20.14,20.28,32768,0
+KREF_A.US,D,20240829,000000,20.35,20.3799,20.14,20.29,54354,0
+KREF_A.US,D,20240830,000000,19.9,20.3555,19.9,20.04,47396,0
+KREF_A.US,D,20240903,000000,20.08,20.8699,20.06,20.31,21898,0
+KREF_A.US,D,20240904,000000,20.723,20.78,20.32,20.78,24015,0
+KREF_A.US,D,20240905,000000,20.85,21.2766,20.8255,21.01,21859,0
+KREF_A.US,D,20240906,000000,21,21.25,21,21.14,10398,0
+KREF_A.US,D,20240909,000000,21.28,21.765,21.2313,21.51,23135,0
+KREF_A.US,D,20240910,000000,21.475,21.9,21.475,21.88,34949,0
+KREF_A.US,D,20240911,000000,21.99,22.175,21.89,22.1,22334,0
+KREF_A.US,D,20240912,000000,22.43,22.83,22.005,22.24,31106,0
+KREF_A.US,D,20240913,000000,22.39,23.03,22.1,22.46,18547,0
+KREF_A.US,D,20240916,000000,22.58,23.42,22.54,23.3,21291,0
+KREF_A.US,D,20240917,000000,23.38,23.655,22.9027,23.12,65123,0
+KREF_A.US,D,20240918,000000,23.18,23.18,22.3,22.53,32355,0
+KREF_A.US,D,20240919,000000,22.76,22.97,22.5,22.51,10630,0
+KREF_A.US,D,20240920,000000,22.69,23.0472,22.5401,22.94,18930,0
+KREF_A.US,D,20240923,000000,23.2,23.2,22.5,22.5,18282,0
+KREF_A.US,D,20240924,000000,22.43,22.63,22.11,22.35,24933,0
+KREF_A.US,D,20240925,000000,22.15,22.2,22.08,22.12,18265,0
+KREF_A.US,D,20240926,000000,22.2,22.2,21.84,21.89,8647,0
+KREF_A.US,D,20240927,000000,22.01,22.08,21.805,21.82,6845,0
+KREF_A.US,D,20240930,000000,21.75,22.035,21.2,21.23,44375,0
+KREF_A.US,D,20241001,000000,21.36,21.68,21.25,21.31,23001,0
+KREF_A.US,D,20241002,000000,21.4,21.4,21.26,21.26,10560,0
+KREF_A.US,D,20241003,000000,21.24,21.3355,21,21,20969,0
+KREF_A.US,D,20241004,000000,21.14,21.2499,21,21.05,14688,0
+KREF_A.US,D,20241007,000000,21.18,21.6108,20.95,21.0488,17412,0
+KREF_A.US,D,20241008,000000,21.1,21.16,20.98,21,14404,0
+KREF_A.US,D,20241009,000000,20.9001,21.2499,20.9001,21.1,17541,0
+KREF_A.US,D,20241010,000000,21.08,21.24,20.88,21.04,8377,0
+KREF_A.US,D,20241011,000000,21.15,21.29,21.08,21.08,12911,0
+KREF_A.US,D,20241014,000000,21.09,21.26,21.05,21.07,24920,0
+KREF_A.US,D,20241015,000000,21.09,21.09,20.97,21.01,22099,0
+KREF_A.US,D,20241016,000000,21.06,21.5699,21.06,21.34,24451,0
+KREF_A.US,D,20241017,000000,21.4,21.4,21.065,21.16,10255,0
+KREF_A.US,D,20241018,000000,21.17,21.395,21.15,21.3,10209,0
+KREF_A.US,D,20241021,000000,21.4396,21.4396,21,21.17,12378,0
+KREF_A.US,D,20241022,000000,21.17,21.65,20.91,21.58,28327,0
+KREF_A.US,D,20241023,000000,21.5,21.6,21.11,21.37,25093,0
+KREF_A.US,D,20241024,000000,21.4,21.565,21.28,21.45,8055,0
+KREF_A.US,D,20241025,000000,21.58,21.85,21.5487,21.62,10780,0
+KREF_A.US,D,20241028,000000,21.5,21.77,21.3811,21.62,2180,0
+KREF_A.US,D,20241029,000000,21.62,21.67,21.42,21.67,8985,0
+KREF_A.US,D,20241030,000000,21.69,21.8799,21.6876,21.81,4710,0
+KREF_A.US,D,20241031,000000,21.765,21.88,21.2069,21.75,23367,0
+KREF_A.US,D,20241101,000000,21.7,21.75,21.52,21.75,2295,0
+KREF_A.US,D,20241104,000000,21.705,21.7855,21.2011,21.6,9693,0
+KREF_A.US,D,20241105,000000,21.64,21.69,21.44,21.61,7795,0
+KREF_A.US,D,20241106,000000,21.49,21.6,21.24,21.45,21380,0
+KREF_A.US,D,20241107,000000,21.44,21.5434,21.22,21.3,17429,0
+KREF_A.US,D,20241108,000000,21.44,21.67,21.43,21.67,9158,0
+KREF_A.US,D,20241111,000000,21.625,21.8278,21.625,21.73,11519,0
+KREF_A.US,D,20241112,000000,21.67,21.73,21.1516,21.25,21631,0
+KREF_A.US,D,20241113,000000,21.1501,21.515,20.83,21.05,21487,0
+KREF_A.US,D,20241114,000000,20.94,21.1,20.91,20.91,9470,0
+KREF_A.US,D,20241115,000000,20.98,21.0862,20.78,20.78,12200,0
+KREF_A.US,D,20241118,000000,20.78,20.78,20.5,20.67,18949,0
+KREF_A.US,D,20241119,000000,20.5,20.6788,20.38,20.55,27349,0
+KREF_A.US,D,20241120,000000,20.53,20.6243,20.21,20.31,24577,0
+KREF_A.US,D,20241121,000000,20.31,21.39,20.11,21.2,58497,0
+KREF_A.US,D,20241122,000000,21.16,21.47,20.89,21.3,31071,0
+KREF_A.US,D,20241125,000000,21.174,21.49,20.82,21.1,14017,0
+KREF_A.US,D,20241126,000000,21.091,21.175,20.81,20.98,43367,0
+KREF_A.US,D,20241127,000000,21.07,21.2,20.84,21.13,37518,0
+KREF_A.US,D,20241129,000000,20.575,21.1852,20.46,20.55,106168,0
+KREF_A.US,D,20241202,000000,20.55,20.65,20.2714,20.48,23089,0
+KREF_A.US,D,20241203,000000,20.4,20.55,20.2,20.47,24136,0
+KREF_A.US,D,20241204,000000,20.365,20.59,20.34,20.55,21053,0
+KREF_A.US,D,20241205,000000,20.51,21.2667,20.4,20.87,15613,0
+KREF_A.US,D,20241206,000000,20.749995,20.97,20.61,20.83,5978,0
+KREF_A.US,D,20241209,000000,20.78,20.99,20.6036,20.87,16068,0
+KREF_A.US,D,20241210,000000,20.78,21,20.5801,20.65,21763,0
+KREF_A.US,D,20241211,000000,20.375,20.81,20.11,20.3,25684,0
+KREF_A.US,D,20241212,000000,20.5449,20.5449,19.95,20.35,17888,0
+KREF_A.US,D,20241213,000000,20.57,20.57,20.06,20.33,18396,0
+KREF_A.US,D,20241216,000000,20.51,20.51,20.15,20.23,55666,0
+KREF_A.US,D,20241217,000000,20.2132,20.221,19.97,20.14,16333,0
+KREF_A.US,D,20241218,000000,20.1684,20.4499,19.47,19.7,35239,0
+KREF_A.US,D,20241219,000000,19.31,19.895,19.15,19.85,73442,0
+KREF_A.US,D,20241220,000000,19.9494,20,19.45,19.881,20534,0
+KREF_A.US,D,20241223,000000,19.5934,20.14,19.5934,20.08,12265,0
+KREF_A.US,D,20241224,000000,19.8859,20.1399,19.8,20.01,34432,0
+KREF_A.US,D,20241226,000000,19.855,20.1,19.5,19.75,39721,0
+KREF_A.US,D,20241227,000000,19.61,19.64,19.26,19.64,23098,0
+KREF_A.US,D,20241230,000000,19.55,19.7699,19.34,19.39,31221,0
+KREF_A.US,D,20241231,000000,19.37,19.55,19.05,19.21,120328,0
+KREF_A.US,D,20250102,000000,19.39,19.7799,19.3,19.54,23243,0
+KREF_A.US,D,20250103,000000,19.53,19.78,19.52,19.7,10845,0
+KREF_A.US,D,20250106,000000,19.7,19.79,19.47,19.55,16409,0
+KREF_A.US,D,20250107,000000,19.53,19.55,19.06,19.42,24456,0
+KREF_A.US,D,20250108,000000,19.75,19.75,18.89,19.2,34973,0
+KREF_A.US,D,20250110,000000,19.13,19.35,18.97,19.2,27100,0
+KREF_A.US,D,20250113,000000,19.1367,19.45,18.99,19.3,28320,0
+KREF_A.US,D,20250114,000000,19.363,19.76,19.31,19.43,14388,0
+KREF_A.US,D,20250115,000000,19.8,19.95,19.51,19.63,16166,0
+KREF_A.US,D,20250116,000000,19.86,20.14,19.7,20.0729,8485,0
+KREF_A.US,D,20250117,000000,20.16,20.18,19.76,19.76,6558,0
+KREF_A.US,D,20250121,000000,19.9538,20.1685,19.7501,19.8228,17692,0
+KREF_A.US,D,20250122,000000,19.82,20.1576,19.69,19.95,4536,0
+KREF_A.US,D,20250123,000000,19.9,20.1,19.539707,19.7,46252,0
+KREF_A.US,D,20250124,000000,19.6195,20.1519,19.59,19.59,11246,0
+KREF_A.US,D,20250127,000000,19.4999,20.1651,19.4999,19.8,23381,0
+KREF_A.US,D,20250128,000000,19.72,19.95,19.7,19.7,4108,0
+KREF_A.US,D,20250129,000000,20,20,19.65,19.7,7911,0
+KREF_A.US,D,20250130,000000,19.7,19.9399,19.66,19.825,7043,0
+KREF_A.US,D,20250131,000000,20.1747,20.1747,19.19,19.25,34902,0
+KREF_A.US,D,20250203,000000,19.35,19.66,19.25,19.48,14605,0
+KREF_A.US,D,20250204,000000,19.55,19.69,19.33,19.55,28082,0
+KREF_A.US,D,20250205,000000,19.8764,19.8764,19.71,19.74,34974,0
+KREF_A.US,D,20250206,000000,19.744,19.84,19.7,19.75,46279,0
+KREF_A.US,D,20250207,000000,19.7,19.77,19.56,19.56,6120,0
+KREF_A.US,D,20250210,000000,19.7499,19.7499,19.58,19.6419,5468,0
+KREF_A.US,D,20250211,000000,19.65,19.65,19.57,19.6,10740,0
+KREF_A.US,D,20250212,000000,19.25,19.78,19.16,19.48,67512,0
+KREF_A.US,D,20250213,000000,19.5453,19.7,19.43,19.63,6628,0
+KREF_A.US,D,20250214,000000,19.77,19.8,19.6461,19.7,22920,0
+KREF_A.US,D,20250218,000000,19.85,19.85,19.35,19.480438,29495,0
+KREF_A.US,D,20250219,000000,19.4,19.5,19.35,19.48,33424,0
+KREF_A.US,D,20250220,000000,19.4743,19.8167,19.41,19.8167,24113,0
+KREF_A.US,D,20250221,000000,19.64,19.98,19.64,19.86,8927,0
+KREF_A.US,D,20250224,000000,19.9,19.98,19.8564,19.8564,7570,0
+KREF_A.US,D,20250225,000000,19.9004,20.3,19.89,20.07,25637,0
+KREF_A.US,D,20250226,000000,20.13,20.25,19.93,20.12,10686,0
+KREF_A.US,D,20250227,000000,20.1,20.18,20,20.05,7273,0
+KREF_A.US,D,20250228,000000,19.8,20,19.665,19.8,32381,0
+KREF_A.US,D,20250303,000000,20.1327,20.1327,19.8644,20,11124,0
+KREF_A.US,D,20250304,000000,19.92,20.1999,19.91,20.02,28117,0
+KREF_A.US,D,20250305,000000,20.095,20.35,20.095,20.27,13328,0
+KREF_A.US,D,20250306,000000,20.1415,20.375,20.02,20.16,20575,0
+KREF_A.US,D,20250307,000000,20.2,20.525,20.13,20.24,12983,0
+KREF_A.US,D,20250310,000000,20.25,20.25,20.082,20.1583,12595,0
+KREF_A.US,D,20250311,000000,20.0422,20.1,19.65,19.71,13132,0
+KREF_A.US,D,20250312,000000,19.71,20.0975,19.71,19.79,7724,0
+KREF_A.US,D,20250313,000000,19.93,19.93,19.65,19.7,22376,0
+KREF_A.US,D,20250314,000000,20.23,20.24,19.6587,20.19,66673,0
+KREF_A.US,D,20250317,000000,20.23,20.55,20.19,20.27,23049,0
+KREF_A.US,D,20250318,000000,20.19,20.2,19.93,19.97,13643,0
+KREF_A.US,D,20250319,000000,20.07,20.1231,20.015,20.06,5378,0
+KREF_A.US,D,20250320,000000,20.1,20.27,19.9685,20.2109,3242,0
+KREF_A.US,D,20250321,000000,20.15,20.2,20.04,20.2,15766,0
+KREF_A.US,D,20250324,000000,20.0201,20.27,19.82,19.95,10710,0
+KREF_A.US,D,20250325,000000,20.0479,20.0905,19.94,19.99,7776,0
+KREF_A.US,D,20250326,000000,19.8066,19.9,19.8066,19.8785,4231,0
+KREF_A.US,D,20250327,000000,19.84,19.9833,19.81,19.92,7897,0
+KREF_A.US,D,20250328,000000,19.91,19.9999,19.8101,19.95,5230,0
+KREF_A.US,D,20250331,000000,19.8043,19.9754,19.11,19.11,74696,0
+KREF_A.US,D,20250401,000000,19.15,19.39,18.97,19.322,69842,0
+KREF_A.US,D,20250402,000000,19.24,19.42,19.15,19.365,20247,0
+KREF_A.US,D,20250403,000000,19.12,19.28,18.9,19.2499,14535,0
+KREF_A.US,D,20250404,000000,19.026,19.5317,18.97,19.06,28822,0
+KREF_A.US,D,20250407,000000,19.0001,19.1999,18.67,18.67,75042,0
+KREF_A.US,D,20250408,000000,18.95,19.2099,18.81,18.83,41187,0
+KREF_A.US,D,20250409,000000,18.67,18.97,18.4001,18.86,69041,0
+KREF_A.US,D,20250410,000000,18.71,19.2378,17.98,18.365,38430,0
+KREF_A.US,D,20250411,000000,18.21,18.4349,18,18.2,19503,0
+KREF_A.US,D,20250414,000000,18.6,18.6,18.11,18.2499,26315,0
+KREF_A.US,D,20250415,000000,18.705,18.73,18.1,18.12,15300,0
+KREF_A.US,D,20250416,000000,18.08,18.35,18.08,18.35,8927,0
+KREF_A.US,D,20250417,000000,18.24,18.6058,18.24,18.27,10710,0
+KREF_A.US,D,20250421,000000,18.28,18.535,18.02,18.19,11335,0
+KREF_A.US,D,20250422,000000,19.07,19.07,18.1889,18.275,41465,0
+KREF_A.US,D,20250423,000000,18.61,18.793,18.1196,18.14,36294,0
+KREF_A.US,D,20250424,000000,18.4755,18.4755,18.16,18.23,19523,0
+KREF_A.US,D,20250425,000000,18.23,18.41,18.16,18.41,16680,0
+KREF_A.US,D,20250428,000000,18.3,18.47,18.3,18.47,15731,0
+KREF_A.US,D,20250429,000000,18.4501,18.55,18.39,18.42,10612,0
+KREF_A.US,D,20250430,000000,18.4199,18.8846,18.16,18.45,25036,0
+KREF_A.US,D,20250501,000000,18.5,18.61,18.43,18.49,12949,0
+KREF_A.US,D,20250502,000000,18.83,18.83,18.4,18.5,5102,0
+KREF_A.US,D,20250505,000000,18.52,18.6,18.45,18.485,9384,0
+KREF_A.US,D,20250506,000000,18.7472,18.7472,18.57,18.6308,9971,0
+KREF_A.US,D,20250507,000000,18.7,18.77,18.6158,18.708866,10235,0
+KREF_A.US,D,20250508,000000,18.92,18.97,18.81,18.89,8647,0
+KREF_A.US,D,20250509,000000,18.91,18.91,18.7998,18.81,6458,0
+KREF_A.US,D,20250512,000000,19.06,19.26,19,19.18,20761,0
+KREF_A.US,D,20250513,000000,19.3247,19.4,19.2026,19.39,16306,0
+KREF_A.US,D,20250514,000000,19.45,19.57,19.4001,19.4322,19289,0
+KREF_A.US,D,20250515,000000,19.5058,19.75,19.44,19.6377,22782,0
+KREF_A.US,D,20250516,000000,19.63,19.67,19.4001,19.64,15440,0
+KREF_A.US,D,20250519,000000,19.6245,19.67,19.6,19.6,12737,0
+KREF_A.US,D,20250520,000000,19.6001,19.73,19.41,19.72,21667,0
+KREF_A.US,D,20250521,000000,19.81,19.81,19.29,19.29,20156,0
+KREF_A.US,D,20250522,000000,19.39,19.55,19.38,19.44,8018,0
+KREF_A.US,D,20250523,000000,19.4,19.41,19.1601,19.3952,12943,0
+KREF_A.US,D,20250527,000000,19.33,19.5,19.21,19.3,16466,0
+KREF_A.US,D,20250528,000000,19.49,19.5,19.37,19.4868,9471,0
+KREF_A.US,D,20250529,000000,19.51,19.6,19.18,19.6,14440,0
+KREF_A.US,D,20250530,000000,19.2461,19.29,18.49,18.9,53352,0
+KREF_A.US,D,20250602,000000,18.87,19.2682,18.8348,19.13,135009,0
+KREF_A.US,D,20250603,000000,19.1501,19.5257,19.1501,19.5,15242,0
+KREF_A.US,D,20250604,000000,19.55,19.55,19.13,19.44,28634,0
+KREF_A.US,D,20250605,000000,19.45,19.55,19.3824,19.51,20005,0
+KREF_A.US,D,20250606,000000,19.52,19.5699,19.2421,19.2421,15572,0
+KREF_A.US,D,20250609,000000,19.26,19.42,19.2401,19.31,8515,0
+KREF_A.US,D,20250610,000000,19.4499,19.53,19.3,19.395,20516,0
+KREF_A.US,D,20250611,000000,19.3374,19.3499,19.18,19.2,12022,0
+KREF_A.US,D,20250612,000000,19.25,19.4192,19.2,19.4,12743,0
+KREF_A.US,D,20250613,000000,19.2905,19.48,19.2905,19.395,3847,0
+KREF_A.US,D,20250616,000000,19.5,19.62,19.4784,19.62,13580,0
+KREF_A.US,D,20250617,000000,19.5461,19.8,19.5461,19.68,8525,0
+KREF_A.US,D,20250618,000000,19.68,19.9,19.68,19.9,14703,0
+KREF_A.US,D,20250620,000000,19.8,20.3,19.795,20.0357,9059,0
+KREF_A.US,D,20250623,000000,20.175,20.25,20.04,20.05,6939,0
+KREF_A.US,D,20250624,000000,20.2206,20.25,20.04,20.2016,7199,0
+KREF_A.US,D,20250625,000000,20.1836,20.3,20.12,20.3,25427,0
+KREF_A.US,D,20250626,000000,20.3,20.92,20.2,20.85,24119,0
+KREF_A.US,D,20250627,000000,20.65,21,20.425,21,21119,0
+KREF_A.US,D,20250630,000000,20.7162,20.9708,20.2,20.2,47753,0
+KREF_A.US,D,20250701,000000,20.23,20.69,20.23,20.55,52132,0
+KREF_A.US,D,20250702,000000,20.31,20.98,20.0401,20.9,26008,0
+KREF_A.US,D,20250703,000000,20.89,20.89,20.74,20.75,3514,0
+KREF_A.US,D,20250707,000000,20.27,20.69,20.16,20.2,16830,0
+KREF_A.US,D,20250708,000000,20.44,20.4678,19.75,20.0767,18262,0
+KREF_A.US,D,20250709,000000,20.0001,20.14,19.845,19.99,17015,0
+KREF_A.US,D,20250710,000000,19.9737,20.33,19.9737,20.11,8589,0
+KREF_A.US,D,20250711,000000,20.085,20.085,19.95,19.97,11237,0
+KREF_A.US,D,20250714,000000,19.9685,20,19.61,19.61,7904,0
+KREF_A.US,D,20250715,000000,19.6102,19.8,19.6,19.68,20148,0
+KREF_A.US,D,20250716,000000,19.85,19.9999,19.5973,19.6606,5587,0
+KREF_A.US,D,20250717,000000,19.6618,19.77,19.5,19.5,7926,0
+KREF_A.US,D,20250718,000000,19.4965,19.605,19.34,19.605,1796,0
+KREF_A.US,D,20250721,000000,19.6,19.75,19.6,19.75,3100,0
+KREF_A.US,D,20250722,000000,19.52,19.6672,19.3,19.53,15131,0
+KREF_A.US,D,20250723,000000,19.4,19.655,19.2,19.655,3234,0
+KREF_A.US,D,20250724,000000,19.7203,19.7203,19.5001,19.63,4189,0
+KREF_A.US,D,20250725,000000,19.61,19.74,19.4,19.65,12230,0
+KREF_A.US,D,20250728,000000,19.7338,19.75,19.5001,19.64,9272,0
+KREF_A.US,D,20250729,000000,19.7,20.1899,19.63,20.05,13554,0
+KREF_A.US,D,20250730,000000,19.88,20.1,19.88,20.0899,15594,0
+KREF_A.US,D,20250731,000000,20.1,20.79,20.01,20.69,51935,0
+KREF_A.US,D,20250801,000000,20.53,20.53,20.05,20.05,18752,0
+KREF_A.US,D,20250804,000000,20.25,20.45,19.9006,20.18,25137,0
+KREF_A.US,D,20250805,000000,20.495,20.7967,20.19,20.56,6550,0
+KREF_A.US,D,20250806,000000,20.5744,20.78,20.3569,20.3569,2265,0
+KREF_A.US,D,20250807,000000,20.7999,20.7999,20.3801,20.5,5399,0
+KREF_A.US,D,20250808,000000,20.37,20.7267,20.34,20.68,6245,0
+KREF_A.US,D,20250811,000000,20.7494,20.7499,20.5391,20.62,9082,0
+KREF_A.US,D,20250812,000000,20.5439,20.9,20.45,20.89,8783,0
+KREF_A.US,D,20250813,000000,20.87,21.45,20.87,21.196,43392,0
+KREF_A.US,D,20250814,000000,21.0696,21.37,20.96,21.2,10524,0
+KREF_A.US,D,20250815,000000,21.1137,21.27,20.9601,21.044,3446,0
+KREF_A.US,D,20250818,000000,21.01,21.305,20.56,20.66,24663,0
+KREF_A.US,D,20250819,000000,20.8469,20.8469,20.69,20.69,7240,0
+KREF_A.US,D,20250820,000000,20.67,20.75,20.56,20.6149,1556,0
+KREF_A.US,D,20250821,000000,20.61,20.6699,20.43,20.43,9347,0
+KREF_A.US,D,20250822,000000,20.45,20.7499,20.39,20.65,6057,0
+KREF_A.US,D,20250825,000000,20.65,20.75,20.45,20.55,10960,0
+KREF_A.US,D,20250826,000000,20.55,20.71,20.5,20.52,6376,0
+KREF_A.US,D,20250827,000000,20.505,20.61,20.21,20.38,7119,0
+KREF_A.US,D,20250828,000000,20.3,20.5241,20.2699,20.33,8622,0
+KREF_A.US,D,20250829,000000,20.1929,20.1929,19.4,19.59,80258,0
+KREF_A.US,D,20250902,000000,19.5418,19.85,19.42,19.61,38035,0
+KREF_A.US,D,20250903,000000,19.67,19.743,19.42,19.57,41771,0
+KREF_A.US,D,20250904,000000,19.625,19.83,19.3765,19.68,15205,0
+KREF_A.US,D,20250905,000000,19.71,19.93,19.6,19.88,17073,0
+KREF_A.US,D,20250908,000000,19.92,20.05,19.61,19.8,30978,0
+KREF_A.US,D,20250909,000000,19.76,19.94,19.6201,19.89,14373,0
+KREF_A.US,D,20250910,000000,19.98,20,19.69,19.75,27296,0
+KREF_A.US,D,20250911,000000,19.803265,20.14,19.79,19.98,34324,0
+KREF_A.US,D,20250912,000000,19.98,20,19.75,19.96,12162,0
+KREF_A.US,D,20250915,000000,20.02,20.11,19.955,20.01,15567,0
+KREF_A.US,D,20250916,000000,20.0899,20.1299,19.91,20.04,11645,0
+KREF_A.US,D,20250917,000000,19.941,20.2,19.9395,20.14,9148,0
+KREF_A.US,D,20250918,000000,19.98,20.31,19.98,20.19,20167,0
+KREF_A.US,D,20250919,000000,20.01,20.36,20.01,20.28,30053,0
+KREF_A.US,D,20250922,000000,20.0517,20.32,20.0517,20.23,6244,0
+KREF_A.US,D,20250923,000000,20.205,20.205,19.85,20.1,9367,0
+KREF_A.US,D,20250924,000000,20.08,20.14,19.71,19.71,23259,0
+KREF_A.US,D,20250925,000000,19.8045,19.96,19.77,19.9287,4182,0
+KREF_A.US,D,20250926,000000,20,20.1,19.74,20.05,12112,0
+KREF_A.US,D,20250929,000000,20.1,20.1,19.845,19.85,7420,0
+KREF_A.US,D,20250930,000000,19.77,19.9,19.59,19.65,36790,0
+KREF_A.US,D,20251001,000000,19.7439,19.8758,19.56,19.8758,18268,0
+KREF_A.US,D,20251002,000000,19.9,19.9,19.701,19.84,11892,0
+KREF_A.US,D,20251003,000000,19.8342,19.88,19.72,19.83,7822,0
+KREF_A.US,D,20251006,000000,19.8632,19.8793,19.74,19.85,12530,0
+KREF_A.US,D,20251007,000000,19.875,20,19.77,19.9,13536,0
+KREF_A.US,D,20251008,000000,19.78,20.38,19.77,20.26,29021,0
+KREF_A.US,D,20251009,000000,20.04,20.4,19.985,20.14,10371,0
+KREF_A.US,D,20251010,000000,20.1926,20.25,19.8,19.925,12585,0
+KREF_A.US,D,20251013,000000,20,20.05,19.83,20,8044,0
+KREF_A.US,D,20251014,000000,20.2986,20.3,19.8301,20.11,4470,0
+KREF_A.US,D,20251015,000000,19.98,20.15,19.9,20.08,9743,0
+KREF_A.US,D,20251016,000000,19.94,20.22,19.94,20,4535,0
+KREF_A.US,D,20251017,000000,19.96,20.08,19.8,19.8,5150,0
+KREF_A.US,D,20251020,000000,19.95,20.0077,19.815,19.815,10684,0
+KREF_A.US,D,20251021,000000,19.84,19.97,19.73,19.77,10934,0
+KREF_A.US,D,20251022,000000,19.84,19.87,19.5129,19.58,18742,0
+KREF_A.US,D,20251023,000000,19.5101,19.6859,19.5101,19.6859,10771,0
+KREF_A.US,D,20251024,000000,19.6271,19.74,19.32,19.41,18625,0
+KREF_A.US,D,20251027,000000,19.4,19.5663,19.2611,19.49,6765,0
+KREF_A.US,D,20251028,000000,19.39,19.52,19.162,19.29,24069,0
+KREF_A.US,D,20251029,000000,19.33,19.465,19.1701,19.36,30131,0
+KREF_A.US,D,20251030,000000,19.35,19.57,19.35,19.44,8549,0
+KREF_A.US,D,20251031,000000,19.5755,19.58,19.4,19.57,56632,0
+KREF_A.US,D,20251103,000000,19.61,19.72,19.61,19.72,15845,0
+KREF_A.US,D,20251104,000000,19.41,19.7199,19.41,19.45,13766,0
+KREF_A.US,D,20251105,000000,19.65,19.65,19.45,19.45,5820,0
+KREF_A.US,D,20251106,000000,19.5036,19.58,19.305,19.4,14254,0
+KREF_A.US,D,20251107,000000,19.3645,19.4,19.28,19.38,7468,0
+KREF_A.US,D,20251110,000000,19.62,19.62,19.25,19.32,17957,0
+KREF_A.US,D,20251111,000000,19.64,19.64,19.35,19.39,7173,0
+KREF_A.US,D,20251112,000000,19.3805,19.503,19.29,19.29,18313,0
+KREF_A.US,D,20251113,000000,19.27,19.35,19.1,19.1913,8846,0
+KREF_A.US,D,20251114,000000,19.335,19.35,18.96,19.24,39478,0
+KREF_A.US,D,20251117,000000,19.2,19.2,19.0201,19.09,16665,0
+KREF_A.US,D,20251118,000000,19.08,19.1,18.6501,18.799,51349,0
+KREF_A.US,D,20251119,000000,18.7387,18.7387,18.35,18.35,97043,0
+KREF_A.US,D,20251120,000000,18.5,18.5,18.15,18.33,20963,0
+KREF_A.US,D,20251121,000000,18.23,18.44,18.17,18.34,29896,0
+KREF_A.US,D,20251124,000000,18.35,18.45,18.18,18.35,58911,0
+KREF_A.US,D,20251125,000000,18.469,18.47,18.26,18.33,70560,0
+KREF_A.US,D,20251126,000000,18.33,18.48,18.3001,18.4,69710,0
+KREF_A.US,D,20251128,000000,18.15,18.25,18.05,18.07,58919,0
+KREF_A.US,D,20251201,000000,18.06,18.35,17.81,18.23,48990,0
+KREF_A.US,D,20251202,000000,18.13,18.23,17.95,18.08,151454,0
+KREF_A.US,D,20251203,000000,18.06,18.18,17.85,18.09,61444,0
+KREF_A.US,D,20251204,000000,18.06,18.14,17.9501,18.08,24742,0
+KREF_A.US,D,20251205,000000,18,18.13,17.65,18.13,124294,0
+KREF_A.US,D,20251208,000000,18.1,18.155,17.87,18.12,40177,0
+KREF_A.US,D,20251209,000000,18.16,18.5,18.02,18.38,61320,0
+KREF_A.US,D,20251210,000000,18.22,18.55,18.22,18.5,41891,0
+KREF_A.US,D,20251211,000000,18.4,18.55,18.26,18.55,21982,0
+KREF_A.US,D,20251212,000000,18.36,18.5799,18.25,18.45,41898,0
+KREF_A.US,D,20251215,000000,18.27,18.68,17.9,18.68,40165,0
+KREF_A.US,D,20251216,000000,18.42,18.79,18.4,18.7,23423,0
+KREF_A.US,D,20251217,000000,18.5783,18.72,18.5,18.67,9825,0
+KREF_A.US,D,20251218,000000,18.7,18.8013,18.7,18.762,14282,0
+KREF_A.US,D,20251219,000000,18.77,18.77,18.4,18.6,22266,0
+KREF_A.US,D,20251222,000000,18.4,18.73,18.4,18.5,26182,0
+KREF_A.US,D,20251223,000000,18.49,18.49,18.25,18.43,21157,0
+KREF_A.US,D,20251224,000000,18.33,18.4802,18.33,18.45,7444,0
+KREF_A.US,D,20251226,000000,18.4,18.45,18.24,18.44,17168,0
+KREF_A.US,D,20251229,000000,18.315,18.3151,18.05,18.3,30338,0
+KREF_A.US,D,20251230,000000,18.1,18.45,18.09,18.42,17190,0
+KREF_A.US,D,20251231,000000,18.32,18.52,18.12,18.27,78644,0
+KREF_A.US,D,20260102,000000,18.27,18.5205,18.1801,18.37,8740,0
+KREF_A.US,D,20260105,000000,18.44,18.52,18.24,18.27,17258,0
+KREF_A.US,D,20260106,000000,18.31,18.325,18.28,18.29,4352,0
+KREF_A.US,D,20260107,000000,18.28,18.3126,18.15,18.27,39320,0
+KREF_A.US,D,20260108,000000,18.25,18.35,18.17,18.25,60333,0
+KREF_A.US,D,20260109,000000,18.15,18.2,18.0501,18.14,53497,0
+KREF_A.US,D,20260112,000000,18.11,18.235,18.05,18.2,43397,0
+KREF_A.US,D,20260113,000000,18.16,18.25,18.0701,18.23,35759,0
+KREF_A.US,D,20260114,000000,18.2499,18.45,18.14,18.31,43411,0
+KREF_A.US,D,20260115,000000,18.38,18.45,18.21,18.27,26001,0
+KREF_A.US,D,20260116,000000,18.3,18.35,18.14,18.24,23033,0
+KREF_A.US,D,20260120,000000,18.15,18.29,18.1,18.25,26300,0
+KREF_A.US,D,20260121,000000,18.19,18.3499,18.11,18.2,16961,0
+KREF_A.US,D,20260122,000000,18.26,18.4,18.22,18.32,12624,0
+KREF_A.US,D,20260123,000000,18.35,18.3918,18.25,18.39,9771,0
+KREF_A.US,D,20260126,000000,18.4,18.625,18.270988,18.57,28829,0
+KREF_A.US,D,20260127,000000,18.67,18.7,18.22,18.36,25609,0
+KREF_A.US,D,20260128,000000,18.4334,18.4543,18.22,18.28,15458,0
+KREF_A.US,D,20260129,000000,18.22,18.4064,18.17,18.3,19241,0
+KREF_A.US,D,20260130,000000,18.4,18.7,18.35,18.65,39275,0
+KREF_A.US,D,20260202,000000,18.7299,18.745,18.495,18.7,12940,0
+KREF_A.US,D,20260203,000000,18.75,18.75,18.41,18.54,26567,0
+KREF_A.US,D,20260204,000000,18.5,18.6116,18.3801,18.5,15854,0
+KREF_A.US,D,20260205,000000,18.36,18.3801,18.11,18.21,28464,0
+KREF_A.US,D,20260206,000000,18.25,18.48,18.2,18.32,16619,0
+KREF_A.US,D,20260209,000000,18.36,18.6399,18.36,18.57,12210,0
+KREF_A.US,D,20260210,000000,18.74,18.75,18.5822,18.7,13108,0
+KREF_A.US,D,20260211,000000,18.75,18.8051,18.5,18.6,13706,0
+KREF_A.US,D,20260212,000000,18.63,18.65,18.31,18.33,10103,0
+KREF_A.US,D,20260213,000000,18.4,18.44,18.3301,18.38,8863,0
+KREF_A.US,D,20260217,000000,18.38,18.5,18.25,18.35,24914,0
+KREF_A.US,D,20260218,000000,18.5,18.535,18.405,18.52,15086,0
diff --git a/daily/us/nyse stocks/1/kryp.us.txt b/daily/us/nyse stocks/1/kryp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cbf87152986d0aa3f90d3e617cadbd80e54240a4
--- /dev/null
+++ b/daily/us/nyse stocks/1/kryp.us.txt	
@@ -0,0 +1,9 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KRYP.US,D,20260204,000000,23.7992,23.8,23.0892,23.4781,5697,0
+KRYP.US,D,20260205,000000,24.0195,24.0519,21.0012,21.29,4612,0
+KRYP.US,D,20260206,000000,21.765,22.0807,21.765,22.0807,632,0
+KRYP.US,D,20260209,000000,21.9,22.28,21.9,22.2355,3195,0
+KRYP.US,D,20260210,000000,21.425,21.75,21.425,21.535,1219,0
+KRYP.US,D,20260211,000000,21,21,20.5,20.9512,2545,0
+KRYP.US,D,20260212,000000,20.52,20.52,20.4664,20.4664,547,0
+KRYP.US,D,20260213,000000,21.565,21.565,20.97,21.517,476,0
diff --git a/daily/us/nyse stocks/1/lvwr.us.txt b/daily/us/nyse stocks/1/lvwr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..101098d0f83c695dc04b8a21a539cb766d7dc956
--- /dev/null
+++ b/daily/us/nyse stocks/1/lvwr.us.txt	
@@ -0,0 +1,851 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LVWR.US,D,20220928,000000,7.91,8.1356,6.75,7.35,366567,0
+LVWR.US,D,20220929,000000,7.12,7.32,7,7.1,103897,0
+LVWR.US,D,20220930,000000,7.13,7.48,7,7.18,707166,0
+LVWR.US,D,20221003,000000,9.97,10.5,7.8502,9.3,3265242,0
+LVWR.US,D,20221004,000000,9.26,10.2,8.94,9.63,814461,0
+LVWR.US,D,20221005,000000,9.11,9.96,8.62,9.52,345657,0
+LVWR.US,D,20221006,000000,9.45,9.75,8.81,9.28,138206,0
+LVWR.US,D,20221007,000000,9.1,9.5,8.82,9.45,111104,0
+LVWR.US,D,20221010,000000,9.36,9.36,8.65,8.76,89794,0
+LVWR.US,D,20221011,000000,8.61,8.9,8.5301,8.6,77993,0
+LVWR.US,D,20221012,000000,8.55,8.78,7.72,7.79,106795,0
+LVWR.US,D,20221013,000000,8,8.19,7.7538,8.08,55201,0
+LVWR.US,D,20221014,000000,7.91,7.99,7.44,7.44,42931,0
+LVWR.US,D,20221017,000000,7.61,7.61,6.99,7,141741,0
+LVWR.US,D,20221018,000000,7.17,7.4,7.05,7.07,25645,0
+LVWR.US,D,20221019,000000,7.05,7.22,7.05,7.13,28029,0
+LVWR.US,D,20221020,000000,7.15,7.4499,7.01,7.19,29593,0
+LVWR.US,D,20221021,000000,7.0938,7.77,7.0938,7.69,57512,0
+LVWR.US,D,20221024,000000,7.6,7.67,7.41,7.5,43008,0
+LVWR.US,D,20221025,000000,7.49,7.665,7.3,7.62,29104,0
+LVWR.US,D,20221026,000000,7.52,7.6761,7.32,7.44,36747,0
+LVWR.US,D,20221027,000000,7.48,7.7,7.46,7.7,14912,0
+LVWR.US,D,20221028,000000,7.62,8.38,7.5308,8,58340,0
+LVWR.US,D,20221031,000000,8.04,8.39,7.94,8.23,31137,0
+LVWR.US,D,20221101,000000,8.38,8.4,8.05,8.05,13377,0
+LVWR.US,D,20221102,000000,8.02,8.14,7.36,7.46,33954,0
+LVWR.US,D,20221103,000000,7.48,7.58,7.3,7.41,45074,0
+LVWR.US,D,20221104,000000,7.41,7.51,7.06,7.06,44278,0
+LVWR.US,D,20221107,000000,6.99,7.3526,6.71,7,31760,0
+LVWR.US,D,20221108,000000,7.08,7.4598,6.86,6.86,18620,0
+LVWR.US,D,20221109,000000,6.91,7.15,6.26,6.26,21605,0
+LVWR.US,D,20221110,000000,6.45,6.69,6.2,6.25,45780,0
+LVWR.US,D,20221111,000000,6.79,6.99,6.5,6.55,29508,0
+LVWR.US,D,20221114,000000,6.49,6.7439,6.33,6.62,24951,0
+LVWR.US,D,20221115,000000,6.5,7.17,6.2,6.2,58197,0
+LVWR.US,D,20221116,000000,6.3,6.3545,5.75,5.85,53778,0
+LVWR.US,D,20221117,000000,5.8,6.07,5.79,5.92,10216,0
+LVWR.US,D,20221118,000000,6.42,6.5783,5.75,5.75,27461,0
+LVWR.US,D,20221121,000000,6.3,6.3,5.425,5.46,37321,0
+LVWR.US,D,20221122,000000,5.62,5.79,5.4,5.73,18025,0
+LVWR.US,D,20221123,000000,5.79,5.98,5.72,5.98,9247,0
+LVWR.US,D,20221125,000000,5.97,6.06,5.79,5.8,3396,0
+LVWR.US,D,20221128,000000,6.02,6.34,6.01,6.06,31345,0
+LVWR.US,D,20221129,000000,5.98,6.29,5.98,6.12,9711,0
+LVWR.US,D,20221130,000000,6.03,6.99,6.03,6.97,24773,0
+LVWR.US,D,20221201,000000,6.84,7,6.71,6.8,13503,0
+LVWR.US,D,20221202,000000,6.66,7,6.64,6.88,6134,0
+LVWR.US,D,20221205,000000,6.78,6.8,6.4,6.42,9801,0
+LVWR.US,D,20221206,000000,6.27,6.27,5.54,5.92,43700,0
+LVWR.US,D,20221207,000000,5.92,5.99,5.9,5.94,8457,0
+LVWR.US,D,20221208,000000,5.9,6.1799,5.7601,5.8,6952,0
+LVWR.US,D,20221209,000000,5.8,6.1394,5.8,5.8,5525,0
+LVWR.US,D,20221212,000000,5.77,6.05,5.77,5.87,3744,0
+LVWR.US,D,20221213,000000,6.45,6.45,5.78,5.91,7753,0
+LVWR.US,D,20221214,000000,5.99,6.2399,5.62,5.66,10977,0
+LVWR.US,D,20221215,000000,5.56,5.6,5.25,5.3,16061,0
+LVWR.US,D,20221216,000000,5.3,5.5,5.3,5.3,10686,0
+LVWR.US,D,20221219,000000,5.1,5.15,5,5.09,27545,0
+LVWR.US,D,20221220,000000,5.02,5.39,4.99,5.26,23117,0
+LVWR.US,D,20221221,000000,5.11,5.26,5.01,5.01,5093,0
+LVWR.US,D,20221222,000000,5,5.19,5,5.09,5346,0
+LVWR.US,D,20221223,000000,5.15,5.15,4.9,4.99,10118,0
+LVWR.US,D,20221227,000000,4.79,4.975,4.76,4.76,9543,0
+LVWR.US,D,20221228,000000,4.75,4.8361,4.2,4.2,25928,0
+LVWR.US,D,20221229,000000,4.25,4.73,4.25,4.65,13852,0
+LVWR.US,D,20221230,000000,4.43,5.1499,4.43,4.85,31879,0
+LVWR.US,D,20230103,000000,5,5.31,5,5.08,14191,0
+LVWR.US,D,20230104,000000,5,5.4999,5,5.3,9973,0
+LVWR.US,D,20230105,000000,5.22,5.3,5.06,5.19,9994,0
+LVWR.US,D,20230106,000000,5.15,5.4,4.9943,5.21,10286,0
+LVWR.US,D,20230109,000000,5.42,5.42,4.88,5.24,11829,0
+LVWR.US,D,20230110,000000,5.35,5.5,5.325,5.45,11492,0
+LVWR.US,D,20230111,000000,5.45,5.55,5.275,5.37,14809,0
+LVWR.US,D,20230112,000000,5.3,5.6623,5.15,5.221,16987,0
+LVWR.US,D,20230113,000000,5.16,5.53,5.145,5.21,12934,0
+LVWR.US,D,20230117,000000,5.32,5.37,5.1875,5.22,7022,0
+LVWR.US,D,20230118,000000,5.5,5.55,5.19,5.3675,12810,0
+LVWR.US,D,20230119,000000,5.37,5.37,5,5.04,13461,0
+LVWR.US,D,20230120,000000,5,5.26,5,5.09,10036,0
+LVWR.US,D,20230123,000000,5.27,5.43,5.1,5.22,15562,0
+LVWR.US,D,20230124,000000,5.42,5.49,5.17,5.32,5052,0
+LVWR.US,D,20230125,000000,5.32,7.4999,5.21,5.795,125914,0
+LVWR.US,D,20230126,000000,6.08,6.21,5.6,5.89,23758,0
+LVWR.US,D,20230127,000000,5.97,6.4099,5.97,6.1,44202,0
+LVWR.US,D,20230130,000000,6.07,6.3531,5.9,5.9,19789,0
+LVWR.US,D,20230131,000000,5.94,6.7,5.91,6.29,59247,0
+LVWR.US,D,20230201,000000,6.16,6.16,5.65,5.81,47602,0
+LVWR.US,D,20230202,000000,6.12,6.43,6.05,6.41,48838,0
+LVWR.US,D,20230203,000000,6.14,6.83,6.0741,6.7,20406,0
+LVWR.US,D,20230206,000000,6.15,7.36,6.15,7.24,27990,0
+LVWR.US,D,20230207,000000,7.03,7.38,6.9501,7.38,43192,0
+LVWR.US,D,20230208,000000,7.47,8.4522,7.0935,8.1,69247,0
+LVWR.US,D,20230209,000000,8.1,8.48,7.59,7.87,25548,0
+LVWR.US,D,20230210,000000,7.4,8,7.4,7.61,20552,0
+LVWR.US,D,20230213,000000,7.73,7.88,7.3,7.31,35421,0
+LVWR.US,D,20230214,000000,7.21,7.825,6.79,7.74,9193,0
+LVWR.US,D,20230215,000000,7.8,8.31,7.55,7.55,25411,0
+LVWR.US,D,20230216,000000,7.56,8.15,7.1,7.28,31117,0
+LVWR.US,D,20230217,000000,7.38,7.9,7.38,7.52,14981,0
+LVWR.US,D,20230221,000000,7.56,7.8,7.35,7.5,11122,0
+LVWR.US,D,20230222,000000,7.62,7.88,7.4,7.75,14838,0
+LVWR.US,D,20230223,000000,7.79,7.79,7.42,7.4586,7635,0
+LVWR.US,D,20230224,000000,7.16,7.37,7.16,7.27,3521,0
+LVWR.US,D,20230227,000000,7.39,7.39,7.17,7.255,3967,0
+LVWR.US,D,20230228,000000,7.34,7.3683,6.86,7.11,3467,0
+LVWR.US,D,20230301,000000,7.15,7.195,7.01,7.01,3862,0
+LVWR.US,D,20230302,000000,6.88,7.17,6.86,7.03,5367,0
+LVWR.US,D,20230303,000000,7.14,7.14,6.86,7.02,4091,0
+LVWR.US,D,20230306,000000,7.12,7.12,6.94,7.07,2813,0
+LVWR.US,D,20230307,000000,6.97,7,6.5525,6.65,9021,0
+LVWR.US,D,20230308,000000,6.66,6.855,6.65,6.69,8505,0
+LVWR.US,D,20230309,000000,6.66,6.85,6.66,6.74,33377,0
+LVWR.US,D,20230310,000000,6.83,6.83,6.5303,6.77,23855,0
+LVWR.US,D,20230313,000000,6.55,6.8,6.51,6.8,22658,0
+LVWR.US,D,20230314,000000,6.6,6.86,6.4281,6.7,11248,0
+LVWR.US,D,20230315,000000,6.55,6.94,6.55,6.73,11228,0
+LVWR.US,D,20230316,000000,6.68,6.842,6.65,6.835,2325,0
+LVWR.US,D,20230317,000000,7.25,7.25,6.88,6.91,6221,0
+LVWR.US,D,20230320,000000,7,7,6.31,6.31,12009,0
+LVWR.US,D,20230321,000000,6.36,6.72,6.31,6.39,20253,0
+LVWR.US,D,20230322,000000,6.75,6.76,6.43,6.6001,23871,0
+LVWR.US,D,20230323,000000,6.59,6.7697,6.39,6.51,2018,0
+LVWR.US,D,20230324,000000,6.51,6.51,6.51,6.51,683,0
+LVWR.US,D,20230327,000000,6.45,6.61,6.35,6.36,4590,0
+LVWR.US,D,20230328,000000,6.49,6.49,6.17,6.17,7908,0
+LVWR.US,D,20230329,000000,6.23,6.4,6.15,6.21,11337,0
+LVWR.US,D,20230330,000000,6.23,6.23,6.23,6.23,444,0
+LVWR.US,D,20230331,000000,6.35,6.5282,6.17,6.45,5039,0
+LVWR.US,D,20230403,000000,6.5,6.57,6.37,6.37,5111,0
+LVWR.US,D,20230404,000000,6.37,6.57,6.37,6.38,13296,0
+LVWR.US,D,20230405,000000,6.22,6.58,6.22,6.4,5760,0
+LVWR.US,D,20230406,000000,6.43,6.51,6.36,6.45,2316,0
+LVWR.US,D,20230410,000000,6.42,6.64,6.42,6.55,2126,0
+LVWR.US,D,20230411,000000,6.62,6.75,6.57,6.57,12644,0
+LVWR.US,D,20230412,000000,6.69,6.73,6.57,6.57,2653,0
+LVWR.US,D,20230413,000000,6.58,6.7345,6.56,6.65,2704,0
+LVWR.US,D,20230414,000000,6.59,6.74,6.5,6.5,3674,0
+LVWR.US,D,20230417,000000,6.75,6.99,6.62,6.62,8116,0
+LVWR.US,D,20230418,000000,6.66,6.74,6.56,6.56,1593,0
+LVWR.US,D,20230419,000000,6.63,6.99,6.63,6.84,2185,0
+LVWR.US,D,20230420,000000,6.8,7.53,6.8,7.39,21866,0
+LVWR.US,D,20230421,000000,7.48,7.5,7.18,7.3,34861,0
+LVWR.US,D,20230424,000000,7.3,7.43,7.2,7.2,7750,0
+LVWR.US,D,20230425,000000,7.04,7.42,7.04,7.235,11353,0
+LVWR.US,D,20230426,000000,7.25,7.45,7.25,7.4,7761,0
+LVWR.US,D,20230427,000000,7.5,7.73,7.3,7.55,4020,0
+LVWR.US,D,20230428,000000,7.85,7.9,7.6388,7.75,21723,0
+LVWR.US,D,20230501,000000,7.7,8,7.54,7.71,5220,0
+LVWR.US,D,20230502,000000,7.6,8,7.31,7.32,7373,0
+LVWR.US,D,20230503,000000,7.15,7.61,7.15,7.61,1779,0
+LVWR.US,D,20230504,000000,7.43,7.4618,7.3,7.3,1997,0
+LVWR.US,D,20230505,000000,7.46,7.68,7.34,7.67,3079,0
+LVWR.US,D,20230508,000000,7.6,7.72,7.355,7.51,8496,0
+LVWR.US,D,20230509,000000,7.73,7.73,7.49,7.56,2643,0
+LVWR.US,D,20230510,000000,7.71,7.91,7.38,7.38,3818,0
+LVWR.US,D,20230511,000000,7.3,7.515,7.3,7.3,3070,0
+LVWR.US,D,20230512,000000,7.37,7.62,7.12,7.12,8867,0
+LVWR.US,D,20230515,000000,7.15,7.15,6.85,7.07,3301,0
+LVWR.US,D,20230516,000000,7.295,7.31,6.8801,7.31,3253,0
+LVWR.US,D,20230517,000000,6.95,7.3199,6.85,7.06,14577,0
+LVWR.US,D,20230518,000000,6.95,6.97,6.83,6.83,3060,0
+LVWR.US,D,20230519,000000,6.95,7.03,6.75,6.99,2559,0
+LVWR.US,D,20230522,000000,7.03,7.31,6.75,7.17,26190,0
+LVWR.US,D,20230523,000000,7.43,8.95,7.39,8.52,34152,0
+LVWR.US,D,20230524,000000,8.92,9.7,8.78,9.08,65435,0
+LVWR.US,D,20230525,000000,8.78,9.25,8.0902,8.14,36178,0
+LVWR.US,D,20230526,000000,7.89,8.31,7.45,8.3,17700,0
+LVWR.US,D,20230530,000000,8.3,8.56,8.028,8.2,13347,0
+LVWR.US,D,20230531,000000,8.28,8.65,7.98,8.15,12958,0
+LVWR.US,D,20230601,000000,8.2,8.5,7.9,8.26,10558,0
+LVWR.US,D,20230602,000000,8.46,9.2335,8.41,9.13,37446,0
+LVWR.US,D,20230605,000000,8.99,9.27,8.9466,9.05,13040,0
+LVWR.US,D,20230606,000000,9.54,9.54,9,9.38,8626,0
+LVWR.US,D,20230607,000000,9.2,9.62,9.2,9.5,15560,0
+LVWR.US,D,20230608,000000,9.65,9.69,9.32,9.61,15915,0
+LVWR.US,D,20230609,000000,9.61,10.14,9.37,10.05,95588,0
+LVWR.US,D,20230612,000000,9.94,10.88,9.7501,10.19,96310,0
+LVWR.US,D,20230613,000000,10.15,10.35,9.72,10.34,22822,0
+LVWR.US,D,20230614,000000,10.3,10.5932,9.8,10.22,19996,0
+LVWR.US,D,20230615,000000,10.29,10.38,9.8784,10.22,15138,0
+LVWR.US,D,20230616,000000,10.44,10.49,10,10,28308,0
+LVWR.US,D,20230620,000000,10,10.61,10,10.6,34514,0
+LVWR.US,D,20230621,000000,11.06,11.51,10.63,11.08,65149,0
+LVWR.US,D,20230622,000000,11.25,11.28,10.79,11.25,33788,0
+LVWR.US,D,20230623,000000,11.04,11.39,10.46,11.27,1245220,0
+LVWR.US,D,20230626,000000,11.09,11.38,10.82,11.18,55634,0
+LVWR.US,D,20230627,000000,11.27,11.65,10.9337,11.29,62220,0
+LVWR.US,D,20230628,000000,11.29,12.04,11.29,11.85,38521,0
+LVWR.US,D,20230629,000000,12.15,12.25,11.48,11.8,73447,0
+LVWR.US,D,20230630,000000,11.82,11.9,11.15,11.81,30586,0
+LVWR.US,D,20230703,000000,12.4,12.5,11.7,11.94,72616,0
+LVWR.US,D,20230705,000000,11.9,12.015,10.9,11.06,92921,0
+LVWR.US,D,20230706,000000,11.01,11.815,11.01,11.75,56660,0
+LVWR.US,D,20230707,000000,11.87,12.09,11.22,11.7,67330,0
+LVWR.US,D,20230710,000000,11.69,11.695,11.3,11.34,60758,0
+LVWR.US,D,20230711,000000,11.3,11.8499,10.7892,11.24,85137,0
+LVWR.US,D,20230712,000000,11.32,11.5,10.68,11.02,64683,0
+LVWR.US,D,20230713,000000,11.31,12.1,10.58,11.6,48128,0
+LVWR.US,D,20230714,000000,11.8,12.08,11.35,12.04,40167,0
+LVWR.US,D,20230717,000000,11.93,12.49,11.6571,12.11,36492,0
+LVWR.US,D,20230718,000000,12.47,12.47,12,12.29,42136,0
+LVWR.US,D,20230719,000000,12.17,12.17,11.22,11.32,46576,0
+LVWR.US,D,20230720,000000,11.1,11.12,10.05,10.3,63617,0
+LVWR.US,D,20230721,000000,10.41,10.615,9.97,10.05,68430,0
+LVWR.US,D,20230724,000000,9.95,10.545,9.88,10.48,23096,0
+LVWR.US,D,20230725,000000,10.52,11.43,10.52,11.39,48961,0
+LVWR.US,D,20230726,000000,12,12,11.319,11.78,54300,0
+LVWR.US,D,20230727,000000,11.4,11.42,10.615,10.88,57348,0
+LVWR.US,D,20230728,000000,11.06,11.71,10.96,11.71,41807,0
+LVWR.US,D,20230731,000000,11.8,12.2,11.5996,12.12,55785,0
+LVWR.US,D,20230801,000000,12.13,12.18,11.81,11.87,19750,0
+LVWR.US,D,20230802,000000,11.85,11.85,11.2,11.22,35331,0
+LVWR.US,D,20230803,000000,11.16,11.55,11.011,11.18,14236,0
+LVWR.US,D,20230804,000000,11.42,11.56,11.01,11.49,27681,0
+LVWR.US,D,20230807,000000,11.63,12.19,11.0758,12.09,51698,0
+LVWR.US,D,20230808,000000,11.93,12,11.5612,11.88,14320,0
+LVWR.US,D,20230809,000000,11.75,12.1,11.75,11.95,38503,0
+LVWR.US,D,20230810,000000,11.95,12.05,11.8401,11.95,27530,0
+LVWR.US,D,20230811,000000,11.865,12.08,11.8,12,13018,0
+LVWR.US,D,20230814,000000,11.97,12.4,10.43,10.58,151789,0
+LVWR.US,D,20230815,000000,10.53,10.74,10.09,10.14,74611,0
+LVWR.US,D,20230816,000000,10,10.3,9.91,9.94,28584,0
+LVWR.US,D,20230817,000000,9.9,10.13,9.9,9.98,30291,0
+LVWR.US,D,20230818,000000,9.8,10.18,9.8,9.98,39307,0
+LVWR.US,D,20230821,000000,10.11,10.74,10,10.65,52270,0
+LVWR.US,D,20230822,000000,10.84,11.88,10.723,11.61,41895,0
+LVWR.US,D,20230823,000000,11.26,11.3168,10.85,11.22,29436,0
+LVWR.US,D,20230824,000000,11.16,11.505,11.16,11.46,38152,0
+LVWR.US,D,20230825,000000,11.73,11.8,11.26,11.48,27666,0
+LVWR.US,D,20230828,000000,11.36,11.51,11.3,11.44,14707,0
+LVWR.US,D,20230829,000000,11.38,12.12,11.0328,11.63,32736,0
+LVWR.US,D,20230830,000000,11.76,12.1,11.6,11.99,39213,0
+LVWR.US,D,20230831,000000,12.16,12.16,11.12,11.18,27611,0
+LVWR.US,D,20230901,000000,11.33,11.715,11.25,11.36,11105,0
+LVWR.US,D,20230905,000000,11.36,11.36,10.33,10.37,15167,0
+LVWR.US,D,20230906,000000,10.59,10.66,10.07,10.24,17070,0
+LVWR.US,D,20230907,000000,10.24,10.43,9.84,10.39,34308,0
+LVWR.US,D,20230908,000000,10.22,10.7,10.22,10.5,21395,0
+LVWR.US,D,20230911,000000,10.53,10.77,10.4,10.64,28910,0
+LVWR.US,D,20230912,000000,10.77,10.94,10.5,10.73,18610,0
+LVWR.US,D,20230913,000000,10.6,10.84,10.58,10.6,6654,0
+LVWR.US,D,20230914,000000,10.64,10.65,10.3,10.36,17871,0
+LVWR.US,D,20230915,000000,10.4,10.5,9.71,10,118306,0
+LVWR.US,D,20230918,000000,9.88,10.26,9.52,9.84,38635,0
+LVWR.US,D,20230919,000000,9.93,9.93,9.27,9.41,59764,0
+LVWR.US,D,20230920,000000,9.27,9.5,8.14,8.24,56617,0
+LVWR.US,D,20230921,000000,8.02,8.13,7.3381,7.72,42901,0
+LVWR.US,D,20230922,000000,7.92,7.92,7.38,7.77,26241,0
+LVWR.US,D,20230925,000000,7.86,7.86,7.01,7.2,33970,0
+LVWR.US,D,20230926,000000,7.14,7.57,6.87,6.91,29719,0
+LVWR.US,D,20230927,000000,6.94,7.2,6.9,7.1,31684,0
+LVWR.US,D,20230928,000000,7.02,7.25,6.86,7.01,59709,0
+LVWR.US,D,20230929,000000,7.04,7.17,6.88,6.93,17727,0
+LVWR.US,D,20231002,000000,6.93,7.43,6.92,7.25,16739,0
+LVWR.US,D,20231003,000000,7.18,7.35,7.09,7.19,9485,0
+LVWR.US,D,20231004,000000,7.35,7.53,7.34,7.52,17522,0
+LVWR.US,D,20231005,000000,7.53,7.6,7.375,7.58,14676,0
+LVWR.US,D,20231006,000000,7.41,8.68,7.41,8.46,30652,0
+LVWR.US,D,20231009,000000,8.3,9.5,8.3,9.25,55580,0
+LVWR.US,D,20231010,000000,9.76,9.76,8.48,8.69,49880,0
+LVWR.US,D,20231011,000000,8.92,8.92,8.36,8.43,27726,0
+LVWR.US,D,20231012,000000,8.51,8.51,7.8019,7.98,22377,0
+LVWR.US,D,20231013,000000,8.05,8.09,7.57,7.72,17500,0
+LVWR.US,D,20231016,000000,7.8,9.24,7.75,8.18,44552,0
+LVWR.US,D,20231017,000000,7.97,8.79,7.84,8.49,19110,0
+LVWR.US,D,20231018,000000,8.47,8.88,7.89,8.03,44561,0
+LVWR.US,D,20231019,000000,7.95,8.42,7.8,7.96,49024,0
+LVWR.US,D,20231020,000000,8.08,8.49,7.8,8.33,30384,0
+LVWR.US,D,20231023,000000,8.2,8.46,7.91,8.15,14498,0
+LVWR.US,D,20231024,000000,8.19,8.3,7.85,8.12,31115,0
+LVWR.US,D,20231025,000000,7.92,8.59,7.92,8.29,39193,0
+LVWR.US,D,20231026,000000,8.505,9.21,8.5,8.97,44098,0
+LVWR.US,D,20231027,000000,9.19,9.65,9,9.51,26542,0
+LVWR.US,D,20231030,000000,9.65,10.5,9.48,10.31,56196,0
+LVWR.US,D,20231031,000000,10.12,10.76,10.09,10.72,54410,0
+LVWR.US,D,20231101,000000,10.98,10.98,10.1,10.1,69757,0
+LVWR.US,D,20231102,000000,10.34,10.7864,10,10.04,43364,0
+LVWR.US,D,20231103,000000,10.1,10.1,9.5,9.66,83962,0
+LVWR.US,D,20231106,000000,9.96,10,9.71,9.8,13403,0
+LVWR.US,D,20231107,000000,9.67,10,9.6269,9.97,47966,0
+LVWR.US,D,20231108,000000,9.87,9.9134,9.72,9.8,9068,0
+LVWR.US,D,20231109,000000,9.86,10.01,9.08,9.27,27757,0
+LVWR.US,D,20231110,000000,9.08,10,9.045,9.19,17650,0
+LVWR.US,D,20231113,000000,9.38,9.56,9.05,9.19,13223,0
+LVWR.US,D,20231114,000000,9.54,9.955,9.32,9.62,35464,0
+LVWR.US,D,20231115,000000,9.74,9.95,9.273,9.44,13478,0
+LVWR.US,D,20231116,000000,9.39,9.64,9.03,9.19,16443,0
+LVWR.US,D,20231117,000000,9.23,10,8.6601,9.91,26273,0
+LVWR.US,D,20231120,000000,9.98,10.63,9.85,9.95,85221,0
+LVWR.US,D,20231121,000000,9.77,10.8,9.57,10.55,94867,0
+LVWR.US,D,20231122,000000,10.85,11,10.3901,10.94,70634,0
+LVWR.US,D,20231124,000000,10.94,11.25,10.79,10.98,35915,0
+LVWR.US,D,20231127,000000,10.96,11.25,10.54,11.2,82861,0
+LVWR.US,D,20231128,000000,11.05,11.28,10.87,11.07,66150,0
+LVWR.US,D,20231129,000000,10.7748,11.25,10.7748,11.12,67604,0
+LVWR.US,D,20231130,000000,11.15,11.15,10.87,10.97,26819,0
+LVWR.US,D,20231201,000000,11.12,11.15,10.845,10.88,24394,0
+LVWR.US,D,20231204,000000,10.68,11.25,10.52,11.03,51834,0
+LVWR.US,D,20231205,000000,10.67,11.04,10.3761,10.94,84817,0
+LVWR.US,D,20231206,000000,11.11,11.11,9.82,10.4,126479,0
+LVWR.US,D,20231207,000000,10.46,10.975,10.26,10.63,31302,0
+LVWR.US,D,20231208,000000,10.71,11.05,10.71,10.94,64519,0
+LVWR.US,D,20231211,000000,10.78,10.78,10.16,10.5,65772,0
+LVWR.US,D,20231212,000000,10.48,10.9,9.72,9.8,31378,0
+LVWR.US,D,20231213,000000,9.76,10.24,9.665,10.13,34308,0
+LVWR.US,D,20231214,000000,10.23,10.6286,10.15,10.56,35139,0
+LVWR.US,D,20231215,000000,10.59,11.4999,10.55,10.92,809930,0
+LVWR.US,D,20231218,000000,11.07,11.87,10.96,11.55,137200,0
+LVWR.US,D,20231219,000000,11.88,11.88,10.56,11.3,185716,0
+LVWR.US,D,20231220,000000,11.28,11.66,11.02,11.25,80305,0
+LVWR.US,D,20231221,000000,11.6,11.7123,11.285,11.55,56851,0
+LVWR.US,D,20231222,000000,11.36,11.84,11.11,11.84,63539,0
+LVWR.US,D,20231226,000000,11.68,12.0399,11.48,11.92,106551,0
+LVWR.US,D,20231227,000000,11.99,11.99,11.84,11.92,73658,0
+LVWR.US,D,20231228,000000,11.92,11.92,11.2,11.28,49188,0
+LVWR.US,D,20231229,000000,11.16,11.66,11.16,11.31,25362,0
+LVWR.US,D,20240102,000000,11.44,11.44,10.83,10.89,37259,0
+LVWR.US,D,20240103,000000,10.93,11.695,10.8,11.61,77771,0
+LVWR.US,D,20240104,000000,11.55,11.75,11.1401,11.62,36663,0
+LVWR.US,D,20240105,000000,11.44,11.4862,11.12,11.18,34886,0
+LVWR.US,D,20240108,000000,11.26,11.26,10.75,10.9,23819,0
+LVWR.US,D,20240109,000000,10.72,11.09,10.59,10.82,32280,0
+LVWR.US,D,20240110,000000,10.77,11.1,10.54,10.87,32515,0
+LVWR.US,D,20240111,000000,11.03,11.07,10.65,11.02,25468,0
+LVWR.US,D,20240112,000000,11.2,11.2,10.8,10.93,25231,0
+LVWR.US,D,20240116,000000,10.87,11.18,10.87,11.1,18046,0
+LVWR.US,D,20240117,000000,11.04,11.55,11.04,11.53,44943,0
+LVWR.US,D,20240118,000000,11.77,11.77,11.2984,11.43,49720,0
+LVWR.US,D,20240119,000000,11.28,11.452,11.16,11.32,34701,0
+LVWR.US,D,20240122,000000,11.37,11.6701,11.21,11.38,20099,0
+LVWR.US,D,20240123,000000,11.55,11.63,11.21,11.62,30539,0
+LVWR.US,D,20240124,000000,11.67,11.69,11.16,11.18,18328,0
+LVWR.US,D,20240125,000000,11.4,11.4,11.08,11.35,20383,0
+LVWR.US,D,20240126,000000,11.41,11.5,11.12,11.35,9580,0
+LVWR.US,D,20240129,000000,11.4,11.4,10.95,11,37288,0
+LVWR.US,D,20240130,000000,11.1,11.1,10.3101,10.35,21094,0
+LVWR.US,D,20240131,000000,10.3,10.3036,9.85,9.92,30025,0
+LVWR.US,D,20240201,000000,10.08,10.3099,9.9,10.17,21538,0
+LVWR.US,D,20240202,000000,10,10.39,9.84,10.27,17745,0
+LVWR.US,D,20240205,000000,10.08,10.71,10.04,10.39,23047,0
+LVWR.US,D,20240206,000000,10.3,10.755,10.3,10.51,35613,0
+LVWR.US,D,20240207,000000,10.64,10.95,10.0455,10.69,21804,0
+LVWR.US,D,20240208,000000,10.71,10.85,10.05,10.82,25115,0
+LVWR.US,D,20240209,000000,10.67,10.89,10.24,10.72,40189,0
+LVWR.US,D,20240212,000000,10.63,11.36,10.63,11.12,19006,0
+LVWR.US,D,20240213,000000,10.88,11.04,10.25,10.26,38475,0
+LVWR.US,D,20240214,000000,10.5,11.14,10.35,10.87,32663,0
+LVWR.US,D,20240215,000000,10.87,11.2,10.5654,10.97,32567,0
+LVWR.US,D,20240216,000000,10.92,10.96,10.44,10.54,30974,0
+LVWR.US,D,20240220,000000,10.26,10.39,9.76,10,23118,0
+LVWR.US,D,20240221,000000,9.94,10.225,8.7,8.91,55478,0
+LVWR.US,D,20240222,000000,8.99,9.5,8.48,9.3,31481,0
+LVWR.US,D,20240223,000000,9.39,9.66,9.084,9.42,10504,0
+LVWR.US,D,20240226,000000,9.24,9.71,9.19,9.59,13332,0
+LVWR.US,D,20240227,000000,9.52,9.7,9.34,9.54,9704,0
+LVWR.US,D,20240228,000000,9.42,9.5912,9.1934,9.34,18001,0
+LVWR.US,D,20240229,000000,9.45,9.45,9.25,9.38,14263,0
+LVWR.US,D,20240301,000000,9.35,9.43,9.2365,9.35,22109,0
+LVWR.US,D,20240304,000000,9.26,9.315,9.1,9.1,13053,0
+LVWR.US,D,20240305,000000,9.01,9.19,8.86,8.86,9440,0
+LVWR.US,D,20240306,000000,9.01,9.1,8.58,8.89,22644,0
+LVWR.US,D,20240307,000000,8.83,8.9891,8.22,8.32,29793,0
+LVWR.US,D,20240308,000000,8.47,8.47,8.1,8.19,19947,0
+LVWR.US,D,20240311,000000,8.07,8.4257,7.545,7.66,48853,0
+LVWR.US,D,20240312,000000,7.64,7.79,7.31,7.4,15764,0
+LVWR.US,D,20240313,000000,7.3,7.66,7.2627,7.5,17861,0
+LVWR.US,D,20240314,000000,7.49,7.49,6.17,6.6,35761,0
+LVWR.US,D,20240315,000000,6.26,6.56,5.71,6.08,95596,0
+LVWR.US,D,20240318,000000,6.23,6.65,5.81,6.1,25492,0
+LVWR.US,D,20240319,000000,6.08,6.54,6.08,6.48,17205,0
+LVWR.US,D,20240320,000000,6.37,7.34,6.37,6.82,30837,0
+LVWR.US,D,20240321,000000,7.22,7.55,6.91,7.02,37998,0
+LVWR.US,D,20240322,000000,7.05,7.05,6.745,6.79,13716,0
+LVWR.US,D,20240325,000000,6.82,6.83,6.5,6.58,11646,0
+LVWR.US,D,20240326,000000,6.7,6.775,6.51,6.55,13464,0
+LVWR.US,D,20240327,000000,6.66,7.07,6.66,7.07,21844,0
+LVWR.US,D,20240328,000000,7.1,7.536,7.01,7.23,22412,0
+LVWR.US,D,20240401,000000,7.24,7.25,6.77,6.91,12757,0
+LVWR.US,D,20240402,000000,6.8,7.13,6.51,6.64,14305,0
+LVWR.US,D,20240403,000000,6.53,7.04,6.53,6.86,14016,0
+LVWR.US,D,20240404,000000,6.99,6.99,6.5301,6.67,17214,0
+LVWR.US,D,20240405,000000,6.65,7.0299,6.5372,6.74,8191,0
+LVWR.US,D,20240408,000000,6.85,6.94,6.69,6.85,5302,0
+LVWR.US,D,20240409,000000,6.86,7.09,6.72,6.98,8617,0
+LVWR.US,D,20240410,000000,6.76,7.1,6.51,6.76,25634,0
+LVWR.US,D,20240411,000000,6.86,7.76,6.86,7.6,32597,0
+LVWR.US,D,20240412,000000,7.56,7.56,7.3,7.34,23206,0
+LVWR.US,D,20240415,000000,7.1365,7.64,7.13,7.36,10439,0
+LVWR.US,D,20240416,000000,7,7.6841,7,7.51,15339,0
+LVWR.US,D,20240417,000000,7.48,7.89,7.4701,7.64,9521,0
+LVWR.US,D,20240418,000000,7.58,7.6813,7.36,7.49,17309,0
+LVWR.US,D,20240419,000000,7.4,7.65,7.23,7.23,14073,0
+LVWR.US,D,20240422,000000,7.53,7.81,7.49,7.81,35492,0
+LVWR.US,D,20240423,000000,7.72,7.89,6.58,7,20725,0
+LVWR.US,D,20240424,000000,7.02,7.03,6.65,7.03,18199,0
+LVWR.US,D,20240425,000000,7.15,7.7,6.5,7.08,33144,0
+LVWR.US,D,20240426,000000,6.72,7.245,6.5,6.8,39678,0
+LVWR.US,D,20240429,000000,6.9,6.9,6.67,6.76,15412,0
+LVWR.US,D,20240430,000000,6.76,7,6.52,6.69,17457,0
+LVWR.US,D,20240501,000000,6.6,6.905,6.5,6.75,31519,0
+LVWR.US,D,20240502,000000,6.91,6.98,6.55,6.9,29974,0
+LVWR.US,D,20240503,000000,6.99,6.99,6.74,6.89,13456,0
+LVWR.US,D,20240506,000000,6.85,6.9,6.71,6.86,6530,0
+LVWR.US,D,20240507,000000,6.96,7.145,6.7201,6.84,19472,0
+LVWR.US,D,20240508,000000,6.85,7.09,6.54,6.74,14083,0
+LVWR.US,D,20240509,000000,6.27,6.7738,6.27,6.74,53367,0
+LVWR.US,D,20240510,000000,6.66,7.14,6.545,7.06,34123,0
+LVWR.US,D,20240513,000000,7.15,7.15,6.55,6.69,25307,0
+LVWR.US,D,20240514,000000,6.73,7.01,6.55,6.85,30808,0
+LVWR.US,D,20240515,000000,6.84,7.24,6.5,6.58,46688,0
+LVWR.US,D,20240516,000000,6.61,6.71,6.51,6.59,22263,0
+LVWR.US,D,20240517,000000,6.63,6.76,6.38,6.73,25842,0
+LVWR.US,D,20240520,000000,6.69,6.7533,6.47,6.5,16925,0
+LVWR.US,D,20240521,000000,6.41,6.66,6.3756,6.59,14573,0
+LVWR.US,D,20240522,000000,6.65,6.7576,6.37,6.6,27350,0
+LVWR.US,D,20240523,000000,6.5,6.64,6.35,6.57,36956,0
+LVWR.US,D,20240524,000000,6.65,6.7,6.43,6.63,13063,0
+LVWR.US,D,20240528,000000,6.67,6.69,6.5,6.66,19991,0
+LVWR.US,D,20240529,000000,6.49,6.5,6.35,6.37,28356,0
+LVWR.US,D,20240530,000000,6.35,6.66,6.35,6.48,18056,0
+LVWR.US,D,20240531,000000,6.46,6.5525,6.3669,6.49,8668,0
+LVWR.US,D,20240603,000000,6.5,6.6,6.41,6.53,9804,0
+LVWR.US,D,20240604,000000,6.49,6.63,6.36,6.54,7522,0
+LVWR.US,D,20240605,000000,6.54,6.84,6.35,6.73,17713,0
+LVWR.US,D,20240606,000000,6.61,6.92,6.49,6.9,22413,0
+LVWR.US,D,20240607,000000,6.81,7.19,6.48,7.1,15942,0
+LVWR.US,D,20240610,000000,6.94,7.5,6.94,7.38,17906,0
+LVWR.US,D,20240611,000000,7.25,7.77,6.97,7.77,16129,0
+LVWR.US,D,20240612,000000,7.77,7.85,7.5,7.71,24117,0
+LVWR.US,D,20240613,000000,7.65,7.83,7.2101,7.57,13873,0
+LVWR.US,D,20240614,000000,7.4,7.41,6.68,6.93,23014,0
+LVWR.US,D,20240617,000000,7.02,7.375,6.95,7.24,9827,0
+LVWR.US,D,20240618,000000,7.09,7.49,7.09,7.22,25361,0
+LVWR.US,D,20240620,000000,7.33,7.47,7.09,7.23,8648,0
+LVWR.US,D,20240621,000000,7.27,7.47,7.22,7.22,51829,0
+LVWR.US,D,20240624,000000,7.39,7.48,7.11,7.38,17498,0
+LVWR.US,D,20240625,000000,7.27,7.495,7.27,7.39,6071,0
+LVWR.US,D,20240626,000000,7.37,7.42,7.08,7.08,19639,0
+LVWR.US,D,20240627,000000,7.2,7.5,7.03,7.48,12730,0
+LVWR.US,D,20240628,000000,7.52,7.66,7.12,7.66,85565,0
+LVWR.US,D,20240701,000000,7.51,7.66,7.12,7.23,14238,0
+LVWR.US,D,20240702,000000,7.17,7.55,7.17,7.5,9355,0
+LVWR.US,D,20240703,000000,7.45,7.62,7.39,7.48,4276,0
+LVWR.US,D,20240705,000000,7.49,7.49,7.195,7.22,9079,0
+LVWR.US,D,20240708,000000,7.36,7.4,7.0201,7.4,4731,0
+LVWR.US,D,20240709,000000,7.45,7.66,7.3001,7.4,10804,0
+LVWR.US,D,20240710,000000,7.54,7.54,7.27,7.5,9959,0
+LVWR.US,D,20240711,000000,7.46,7.66,7.0601,7.64,28465,0
+LVWR.US,D,20240712,000000,7.66,7.91,7.5401,7.91,22823,0
+LVWR.US,D,20240715,000000,7.82,8.5812,7.82,8.36,47645,0
+LVWR.US,D,20240716,000000,8.59,9.004,8.405,8.73,53372,0
+LVWR.US,D,20240717,000000,8.7,8.9,8.44,8.47,17378,0
+LVWR.US,D,20240718,000000,8.5,8.5,7.99,8.15,15888,0
+LVWR.US,D,20240719,000000,8.07,8.19,7.3001,8.03,15363,0
+LVWR.US,D,20240722,000000,8.11,8.11,7.58,7.94,15032,0
+LVWR.US,D,20240723,000000,7.84,8.235,6.94,7.38,40716,0
+LVWR.US,D,20240724,000000,7.3,7.69,7,7.56,24526,0
+LVWR.US,D,20240725,000000,7.55,7.85,7.4301,7.75,38592,0
+LVWR.US,D,20240726,000000,7.94,8.04,7.66,7.89,36372,0
+LVWR.US,D,20240729,000000,7.8,7.8,7.14,7.32,26639,0
+LVWR.US,D,20240730,000000,7.35,7.4743,6.6,6.83,15160,0
+LVWR.US,D,20240731,000000,6.96,7.45,6.96,7.37,21711,0
+LVWR.US,D,20240801,000000,6.82,7.5,6.82,6.97,16062,0
+LVWR.US,D,20240802,000000,6.67,6.71,6.55,6.7,22827,0
+LVWR.US,D,20240805,000000,6.35,6.63,6.35,6.52,27105,0
+LVWR.US,D,20240806,000000,6.44,6.76,6.36,6.65,19413,0
+LVWR.US,D,20240807,000000,6.72,6.87,6.43,6.47,14878,0
+LVWR.US,D,20240808,000000,6.58,6.6,6.37,6.55,11167,0
+LVWR.US,D,20240809,000000,6.51,6.73,6.45,6.49,9073,0
+LVWR.US,D,20240812,000000,6.49,6.59,6.21,6.23,16866,0
+LVWR.US,D,20240813,000000,6.36,6.57,6.3,6.57,9434,0
+LVWR.US,D,20240814,000000,6.65,6.65,6.45,6.51,10158,0
+LVWR.US,D,20240815,000000,6.74,7.06,6.61,6.7,23938,0
+LVWR.US,D,20240816,000000,6.68,6.78,6.5,6.67,9727,0
+LVWR.US,D,20240819,000000,6.75,6.79,6.56,6.73,9865,0
+LVWR.US,D,20240820,000000,6.8,6.8,6.56,6.56,5019,0
+LVWR.US,D,20240821,000000,6.66,6.8899,6.54,6.72,11481,0
+LVWR.US,D,20240822,000000,6.78,6.9,6.4,6.41,6278,0
+LVWR.US,D,20240823,000000,6.4,6.63,6.4,6.57,21370,0
+LVWR.US,D,20240826,000000,6.63,6.635,6.5,6.57,9978,0
+LVWR.US,D,20240827,000000,6.53,6.57,6.53,6.55,4750,0
+LVWR.US,D,20240828,000000,6.53,6.78,6.33,6.4,6525,0
+LVWR.US,D,20240829,000000,6.5,6.75,6.43,6.58,10933,0
+LVWR.US,D,20240830,000000,6.66,6.66,6.43,6.58,11174,0
+LVWR.US,D,20240903,000000,6.42,6.4673,6,6.04,12338,0
+LVWR.US,D,20240904,000000,5.95,6.05,5.69,5.75,8120,0
+LVWR.US,D,20240905,000000,5.86,6.32,5.7,6.15,620558,0
+LVWR.US,D,20240906,000000,6,6.09,5.4,5.47,44502,0
+LVWR.US,D,20240909,000000,5.41,5.65,5.41,5.56,14935,0
+LVWR.US,D,20240910,000000,5.62,5.69,5.585,5.66,10707,0
+LVWR.US,D,20240911,000000,5.64,5.67,5.56,5.63,104073,0
+LVWR.US,D,20240912,000000,6.15,6.78,6.065,6.76,63640,0
+LVWR.US,D,20240913,000000,7,7.28,6.79,7.04,35357,0
+LVWR.US,D,20240916,000000,7.2,7.3,6.92,6.99,14969,0
+LVWR.US,D,20240917,000000,7.07,7.22,6.85,6.93,23536,0
+LVWR.US,D,20240918,000000,6.63,6.67,5.2,6.1,108250,0
+LVWR.US,D,20240919,000000,6.22,6.8744,6.022,6.49,37541,0
+LVWR.US,D,20240920,000000,6.52,6.61,6.2,6.2,93273,0
+LVWR.US,D,20240923,000000,6.3,6.33,6.15,6.27,9168,0
+LVWR.US,D,20240924,000000,6.38,6.38,6.1149,6.31,7003,0
+LVWR.US,D,20240925,000000,6.37,6.37,5.86,5.97,23660,0
+LVWR.US,D,20240926,000000,5.99,5.99,5.87,5.96,19846,0
+LVWR.US,D,20240927,000000,6.12,6.3,6.11,6.21,10427,0
+LVWR.US,D,20240930,000000,6.11,6.19,5.8768,6.1,10659,0
+LVWR.US,D,20241001,000000,6.15,6.21,5.94,5.94,20166,0
+LVWR.US,D,20241002,000000,5.85,6.02,5.76,6,55001,0
+LVWR.US,D,20241003,000000,6.1,6.14,5.8,5.91,26321,0
+LVWR.US,D,20241004,000000,5.91,5.98,5.78,5.87,18906,0
+LVWR.US,D,20241007,000000,5.76,5.94,5.6,5.88,16834,0
+LVWR.US,D,20241008,000000,5.87,5.92,5.721,5.88,8784,0
+LVWR.US,D,20241009,000000,6.04,6.04,5.65,5.89,38951,0
+LVWR.US,D,20241010,000000,5.77,5.99,5.77,5.91,20050,0
+LVWR.US,D,20241011,000000,5.84,6.25,5.84,6.2,14879,0
+LVWR.US,D,20241014,000000,6.14,6.79,6.09,6.22,22185,0
+LVWR.US,D,20241015,000000,6.17,6.65,6.05,6.29,20623,0
+LVWR.US,D,20241016,000000,6.45,6.68,6.44,6.62,21352,0
+LVWR.US,D,20241017,000000,6.53,6.56,6.34,6.45,10367,0
+LVWR.US,D,20241018,000000,6.46,6.58,6.29,6.37,12234,0
+LVWR.US,D,20241021,000000,6.38,6.51,6.25,6.27,13287,0
+LVWR.US,D,20241022,000000,6.25,6.29,6.18,6.2,4719,0
+LVWR.US,D,20241023,000000,6.22,6.25,6,6.18,9812,0
+LVWR.US,D,20241024,000000,6.14,6.4499,5.7,5.85,35123,0
+LVWR.US,D,20241025,000000,5.67,6.13,5.65,5.7,28982,0
+LVWR.US,D,20241028,000000,5.85,6.2053,5.7,5.84,26525,0
+LVWR.US,D,20241029,000000,5.71,5.95,5.7,5.93,11886,0
+LVWR.US,D,20241030,000000,5.88,5.98,5.88,5.96,5220,0
+LVWR.US,D,20241031,000000,6.01,6.08,5.7727,5.91,17014,0
+LVWR.US,D,20241101,000000,5.98,6.02,5.75,5.76,8600,0
+LVWR.US,D,20241104,000000,5.73,5.86,5.73,5.83,7960,0
+LVWR.US,D,20241105,000000,5.78,6.38,5.78,6.37,13751,0
+LVWR.US,D,20241106,000000,6.87,7.25,6.67,6.9,71504,0
+LVWR.US,D,20241107,000000,6.86,7.1893,6.633,6.73,31006,0
+LVWR.US,D,20241108,000000,6.78,6.8,6.58,6.66,18635,0
+LVWR.US,D,20241111,000000,6.79,6.91,6.475,6.74,16465,0
+LVWR.US,D,20241112,000000,6.8,6.91,6.39,6.4,25986,0
+LVWR.US,D,20241113,000000,6.43,6.765,6.3,6.42,28575,0
+LVWR.US,D,20241114,000000,6.52,6.53,6.09,6.09,19428,0
+LVWR.US,D,20241115,000000,5.85,6.13,5.8179,5.98,31432,0
+LVWR.US,D,20241118,000000,6.08,6.2569,6.02,6.09,19714,0
+LVWR.US,D,20241119,000000,6.2597,6.33,5.96,6.25,21597,0
+LVWR.US,D,20241120,000000,6.0768,6.39,6.0768,6.28,13759,0
+LVWR.US,D,20241121,000000,6.235,6.69,6.235,6.44,22729,0
+LVWR.US,D,20241122,000000,6.49,6.66,6.36,6.53,15619,0
+LVWR.US,D,20241125,000000,6.435,6.59,6.23,6.3,14053,0
+LVWR.US,D,20241126,000000,6.38,6.54,6.06,6.08,12435,0
+LVWR.US,D,20241127,000000,6.28,6.28,5.94,5.96,28161,0
+LVWR.US,D,20241129,000000,6,6,5.8702,6,8012,0
+LVWR.US,D,20241202,000000,5.8,6.03,5.8,5.85,14268,0
+LVWR.US,D,20241203,000000,5.7301,5.93,5.65,5.82,31924,0
+LVWR.US,D,20241204,000000,5.83,5.8647,5.63,5.77,21050,0
+LVWR.US,D,20241205,000000,5.61,5.7,5.05,5.38,36062,0
+LVWR.US,D,20241206,000000,5.26,5.4,5.09,5.4,50236,0
+LVWR.US,D,20241209,000000,5.25,5.72,5.25,5.44,18866,0
+LVWR.US,D,20241210,000000,5.535,5.91,5.27,5.81,23998,0
+LVWR.US,D,20241211,000000,5.6,5.84,5.51,5.69,32077,0
+LVWR.US,D,20241212,000000,5.53,5.69,5.5,5.58,71937,0
+LVWR.US,D,20241213,000000,5.61,5.85,5.3,5.74,38728,0
+LVWR.US,D,20241216,000000,5.3355,5.82,5.3355,5.55,33363,0
+LVWR.US,D,20241217,000000,5.35,5.485,5.1742,5.47,86981,0
+LVWR.US,D,20241218,000000,5.26,5.73,5.2494,5.4,46489,0
+LVWR.US,D,20241219,000000,5.47,5.51,5.23,5.23,43416,0
+LVWR.US,D,20241220,000000,5.12,5.17,5.02,5.16,59221,0
+LVWR.US,D,20241223,000000,5.1,5.15,4.74,4.89,27695,0
+LVWR.US,D,20241224,000000,4.87,4.91,4.8,4.88,9550,0
+LVWR.US,D,20241226,000000,4.6501,4.86,4.52,4.66,19433,0
+LVWR.US,D,20241227,000000,4.62,4.64,4.35,4.56,25833,0
+LVWR.US,D,20241230,000000,4.4988,4.97,4.47,4.69,28512,0
+LVWR.US,D,20241231,000000,4.92,5.0103,4.76,4.81,13845,0
+LVWR.US,D,20250102,000000,4.79,4.94,4.7101,4.77,18717,0
+LVWR.US,D,20250103,000000,4.67,5.02,4.65,4.95,13348,0
+LVWR.US,D,20250106,000000,4.96,5.04,4.78,4.84,24313,0
+LVWR.US,D,20250107,000000,4.99,5.08,4.75,4.93,32073,0
+LVWR.US,D,20250108,000000,4.83,5.13,4.76,4.94,121014,0
+LVWR.US,D,20250110,000000,4.85,4.85,4.51,4.51,43925,0
+LVWR.US,D,20250113,000000,4.47,4.57,4.395,4.52,28274,0
+LVWR.US,D,20250114,000000,4.605,4.63,4.25,4.26,24031,0
+LVWR.US,D,20250115,000000,4.4,4.66,4.38,4.64,20567,0
+LVWR.US,D,20250116,000000,4.6,4.67,4.36,4.39,17925,0
+LVWR.US,D,20250117,000000,4.43,4.53,4,4.04,96620,0
+LVWR.US,D,20250121,000000,4.05,4.21,3.87,3.9,76680,0
+LVWR.US,D,20250122,000000,3.84,4.18,3.84,3.93,89157,0
+LVWR.US,D,20250123,000000,3.89,3.89,3.69,3.78,29520,0
+LVWR.US,D,20250124,000000,3.87,3.9002,3.52,3.54,84120,0
+LVWR.US,D,20250127,000000,3.51,3.57,3.315,3.42,31455,0
+LVWR.US,D,20250128,000000,3.3285,3.4349,3.2277,3.35,19631,0
+LVWR.US,D,20250129,000000,3.33,3.33,3.23,3.29,115973,0
+LVWR.US,D,20250130,000000,3.41,3.4299,3.27,3.35,20115,0
+LVWR.US,D,20250131,000000,3.3,3.3366,3.03,3.15,51047,0
+LVWR.US,D,20250203,000000,3,3.12,3,3.04,23133,0
+LVWR.US,D,20250204,000000,3.1,3.17,3.04,3.07,29434,0
+LVWR.US,D,20250205,000000,3.23,3.32,3.03,3.05,29912,0
+LVWR.US,D,20250206,000000,3.085,3.15,2.82,2.87,33661,0
+LVWR.US,D,20250207,000000,2.8292,2.905,2.66,2.66,20784,0
+LVWR.US,D,20250210,000000,2.7,2.795,2.4688,2.49,69266,0
+LVWR.US,D,20250211,000000,2.49,2.52,2.31,2.31,63948,0
+LVWR.US,D,20250212,000000,2.38,2.46,2.26,2.32,23213,0
+LVWR.US,D,20250213,000000,2.43,2.63,2.35,2.61,48788,0
+LVWR.US,D,20250214,000000,2.67,2.7998,2.575,2.61,18958,0
+LVWR.US,D,20250218,000000,2.6288,2.74,2.49,2.57,21781,0
+LVWR.US,D,20250219,000000,2.6854,2.6854,2.3502,2.38,22842,0
+LVWR.US,D,20250220,000000,2.33,2.3424,2.2765,2.31,26296,0
+LVWR.US,D,20250221,000000,2.31,2.43,2.26,2.33,52242,0
+LVWR.US,D,20250224,000000,2.4176,2.44,2.3,2.31,21993,0
+LVWR.US,D,20250225,000000,2.2913,2.47,2.2913,2.42,36006,0
+LVWR.US,D,20250226,000000,2.42,2.47,2.35,2.43,20077,0
+LVWR.US,D,20250227,000000,2.3486,2.45,2.23,2.23,21670,0
+LVWR.US,D,20250228,000000,2.265,2.3482,2.18,2.3,37463,0
+LVWR.US,D,20250303,000000,2.34,2.34,2.07,2.07,38236,0
+LVWR.US,D,20250304,000000,2.06,2.11,2.02,2.03,41585,0
+LVWR.US,D,20250305,000000,2.04,2.04,1.98,1.98,29867,0
+LVWR.US,D,20250306,000000,1.983,1.983,1.91,1.94,15681,0
+LVWR.US,D,20250307,000000,1.95,2.015,1.9,2,24605,0
+LVWR.US,D,20250310,000000,1.98,2.26,1.9248,2.16,42096,0
+LVWR.US,D,20250311,000000,2.2,2.355,2.16,2.33,22385,0
+LVWR.US,D,20250312,000000,2.2012,2.37,2.2,2.27,29694,0
+LVWR.US,D,20250313,000000,2.16,2.2,2.0906,2.11,41261,0
+LVWR.US,D,20250314,000000,2.216,2.25,2.11,2.23,22612,0
+LVWR.US,D,20250317,000000,2.21,2.2556,2.12,2.22,21521,0
+LVWR.US,D,20250318,000000,2.135,2.2,2.06,2.08,24067,0
+LVWR.US,D,20250319,000000,2.12,2.17,2.0275,2.16,18527,0
+LVWR.US,D,20250320,000000,2.165,2.17,1.99,1.99,22942,0
+LVWR.US,D,20250321,000000,2.1042,2.1042,1.93,2.02,79496,0
+LVWR.US,D,20250324,000000,2.0747,2.11,2,2.11,18017,0
+LVWR.US,D,20250325,000000,2.055,2.07,1.9501,1.99,12387,0
+LVWR.US,D,20250326,000000,1.9898,2.04,1.96,2.04,13428,0
+LVWR.US,D,20250327,000000,1.99,2.19,1.99,2.19,16949,0
+LVWR.US,D,20250328,000000,2.15,2.21,2.045,2.1,35653,0
+LVWR.US,D,20250331,000000,2.16,2.1967,2,2,49161,0
+LVWR.US,D,20250401,000000,2.03,2.15,1.9597,2.09,16373,0
+LVWR.US,D,20250402,000000,2.02,2.11,2,2.11,21453,0
+LVWR.US,D,20250403,000000,2.0999,2.0999,1.965,1.99,39380,0
+LVWR.US,D,20250404,000000,1.94,1.945,1.75,1.91,61439,0
+LVWR.US,D,20250407,000000,1.79,2.09,1.76,2.08,29215,0
+LVWR.US,D,20250408,000000,2.08,2.19,2,2.01,24953,0
+LVWR.US,D,20250409,000000,1.98,2.67,1.98,2.43,84464,0
+LVWR.US,D,20250410,000000,2.3,2.49,2.25,2.27,47910,0
+LVWR.US,D,20250411,000000,2.29,2.38,2.11,2.36,21939,0
+LVWR.US,D,20250414,000000,2.254,2.4,2.14,2.23,22480,0
+LVWR.US,D,20250415,000000,2.2253,2.2778,2.055,2.17,38088,0
+LVWR.US,D,20250416,000000,2.1645,2.21,2.03,2.03,16967,0
+LVWR.US,D,20250417,000000,2.13,2.16,1.97,2.08,31252,0
+LVWR.US,D,20250421,000000,2.055,2.085,1.86,1.86,31597,0
+LVWR.US,D,20250422,000000,1.86,2.05,1.83,1.99,35441,0
+LVWR.US,D,20250423,000000,2.05,2.1599,1.9201,2.04,35792,0
+LVWR.US,D,20250424,000000,2.025,2.14,2,2.09,138667,0
+LVWR.US,D,20250425,000000,2.055,2.12,2.0101,2.1,58413,0
+LVWR.US,D,20250428,000000,2.08,2.08,1.883,1.9,44512,0
+LVWR.US,D,20250429,000000,1.94,1.97,1.86,1.91,28007,0
+LVWR.US,D,20250430,000000,1.86,1.91,1.7108,1.79,57889,0
+LVWR.US,D,20250501,000000,1.85,1.89,1.525,1.54,71886,0
+LVWR.US,D,20250502,000000,1.5848,1.5848,1.38,1.42,66911,0
+LVWR.US,D,20250505,000000,1.4,1.41,1.3105,1.33,29172,0
+LVWR.US,D,20250506,000000,1.26,1.28,1.135,1.15,52271,0
+LVWR.US,D,20250507,000000,1.17,1.17,1.05,1.06,29687,0
+LVWR.US,D,20250508,000000,1.1044,1.2999,1.07,1.12,92477,0
+LVWR.US,D,20250509,000000,1.18,1.21,0.9301,1,102134,0
+LVWR.US,D,20250512,000000,1.092,1.11,1.03,1.11,50306,0
+LVWR.US,D,20250513,000000,1.13,1.23,1.08,1.1,76920,0
+LVWR.US,D,20250514,000000,1.086,1.1037,1.03,1.03,60768,0
+LVWR.US,D,20250515,000000,1.035,1.34,1.02,1.29,175364,0
+LVWR.US,D,20250516,000000,1.3,1.3499,1.15,1.16,81517,0
+LVWR.US,D,20250519,000000,1.225,1.25,1.11,1.16,59084,0
+LVWR.US,D,20250520,000000,1.1272,1.18,1.0401,1.17,38637,0
+LVWR.US,D,20250521,000000,1.16,1.25,1.05,1.07,33133,0
+LVWR.US,D,20250522,000000,1.03,1.0697,1.01,1.01,33445,0
+LVWR.US,D,20250523,000000,1.0392,1.0392,0.99,1.01,53955,0
+LVWR.US,D,20250527,000000,1.02,2.6,1.02,2.56,82033378,0
+LVWR.US,D,20250528,000000,3.7,4.67,3.05,3.97,70492057,0
+LVWR.US,D,20250529,000000,3.3,3.67,2.73,2.87,4385417,0
+LVWR.US,D,20250530,000000,3.305,5.15,3.26,4.5,63367237,0
+LVWR.US,D,20250602,000000,4.22,4.275,3.65,3.77,2588874,0
+LVWR.US,D,20250603,000000,3.88,4.5,3.7625,4,3414593,0
+LVWR.US,D,20250604,000000,4.1,5.89,3.9,5.68,4669272,0
+LVWR.US,D,20250605,000000,5.7,6.3,5.2,5.67,2740746,0
+LVWR.US,D,20250606,000000,5.67,6.3699,5.37,5.97,1271743,0
+LVWR.US,D,20250609,000000,5.89,6.49,5.62,5.98,1010370,0
+LVWR.US,D,20250610,000000,5.94,8.3,5.86,7.48,2664374,0
+LVWR.US,D,20250611,000000,7.5,9.0392,6.91,7.11,2217749,0
+LVWR.US,D,20250612,000000,6.97,7.0277,6.05,6.26,1315385,0
+LVWR.US,D,20250613,000000,6.04,6.2499,5.21,5.67,923796,0
+LVWR.US,D,20250616,000000,5.69,5.71,4.5716,5.12,1260541,0
+LVWR.US,D,20250617,000000,5.22,6.2952,4.9918,5.19,1246532,0
+LVWR.US,D,20250618,000000,5.19,6,5,5.8,708305,0
+LVWR.US,D,20250620,000000,5.91,5.91,5.24,5.49,523321,0
+LVWR.US,D,20250623,000000,5.385,5.58,5.12,5.17,361086,0
+LVWR.US,D,20250624,000000,5.27,5.878,5.21,5.32,444601,0
+LVWR.US,D,20250625,000000,5.47,5.5,4.8801,5.12,332352,0
+LVWR.US,D,20250626,000000,5.125,5.2663,4.84,4.89,313732,0
+LVWR.US,D,20250627,000000,4.81,4.93,3.9,4.35,3390135,0
+LVWR.US,D,20250630,000000,4.455,4.73,4.4,4.6,222127,0
+LVWR.US,D,20250701,000000,4.65,4.8299,4.47,4.63,305389,0
+LVWR.US,D,20250702,000000,4.5467,4.76,4.4,4.4,134791,0
+LVWR.US,D,20250703,000000,4.42,4.62,4.4016,4.56,69051,0
+LVWR.US,D,20250707,000000,4.47,4.57,3.82,3.92,288006,0
+LVWR.US,D,20250708,000000,3.92,4,3.88,3.94,185174,0
+LVWR.US,D,20250709,000000,3.95,4.1099,3.82,3.84,130397,0
+LVWR.US,D,20250710,000000,3.8411,3.8786,3.6624,3.74,149823,0
+LVWR.US,D,20250711,000000,3.65,3.6987,3.44,3.45,135718,0
+LVWR.US,D,20250714,000000,3.45,3.45,3.115,3.25,181393,0
+LVWR.US,D,20250715,000000,3.36,3.36,3.13,3.18,211610,0
+LVWR.US,D,20250716,000000,3.18,3.21,3.0399,3.13,139401,0
+LVWR.US,D,20250717,000000,3.15,3.38,3.1311,3.35,163815,0
+LVWR.US,D,20250718,000000,3.41,4.23,3.3199,3.86,473600,0
+LVWR.US,D,20250721,000000,4.11,4.12,3.6413,3.73,245503,0
+LVWR.US,D,20250722,000000,3.73,4,3.57,3.98,186653,0
+LVWR.US,D,20250723,000000,3.915,5.15,3.9121,5.05,384884,0
+LVWR.US,D,20250724,000000,5.1403,5.1403,4.28,4.49,316623,0
+LVWR.US,D,20250725,000000,4.45,4.45,3.86,4.23,233642,0
+LVWR.US,D,20250728,000000,4.23,4.27,3.88,4.21,118854,0
+LVWR.US,D,20250729,000000,4.21,4.23,3.82,3.96,167473,0
+LVWR.US,D,20250730,000000,3.84,4.6,3.75,3.97,338104,0
+LVWR.US,D,20250731,000000,3.9,3.9786,3.65,3.75,112545,0
+LVWR.US,D,20250801,000000,3.635,3.635,3.155,3.25,155280,0
+LVWR.US,D,20250804,000000,3.3651,3.43,3.2,3.33,82805,0
+LVWR.US,D,20250805,000000,3.33,3.4899,3.25,3.37,105241,0
+LVWR.US,D,20250806,000000,3.3272,3.565,3.3,3.47,64409,0
+LVWR.US,D,20250807,000000,3.4313,3.51,3.12,3.37,105692,0
+LVWR.US,D,20250808,000000,3.3012,3.41,3.28,3.28,60282,0
+LVWR.US,D,20250811,000000,3.19,3.39,3.19,3.3,84542,0
+LVWR.US,D,20250812,000000,3.375,3.6,3.3401,3.51,151717,0
+LVWR.US,D,20250813,000000,3.32,3.84,3.32,3.74,114141,0
+LVWR.US,D,20250814,000000,3.63,3.84,3.55,3.8,107290,0
+LVWR.US,D,20250815,000000,3.89,3.89,3.32,3.55,226343,0
+LVWR.US,D,20250818,000000,3.55,3.95,3.44,3.94,74618,0
+LVWR.US,D,20250819,000000,3.82,3.87,3.66,3.67,60162,0
+LVWR.US,D,20250820,000000,3.75,3.8988,3.4813,3.61,180097,0
+LVWR.US,D,20250821,000000,3.6,3.79,3.6,3.77,33660,0
+LVWR.US,D,20250822,000000,3.74,4.16,3.67,4.06,174108,0
+LVWR.US,D,20250825,000000,3.9,3.92,3.485,3.68,206631,0
+LVWR.US,D,20250826,000000,3.7006,3.77,3.64,3.7,40940,0
+LVWR.US,D,20250827,000000,3.7,4.11,3.6013,3.91,174146,0
+LVWR.US,D,20250828,000000,3.915,4.14,3.8,4,118586,0
+LVWR.US,D,20250829,000000,4.08,4.08,3.8075,3.85,59412,0
+LVWR.US,D,20250902,000000,3.66,3.83,3.62,3.62,56396,0
+LVWR.US,D,20250903,000000,3.63,3.77,3.4312,3.54,57588,0
+LVWR.US,D,20250904,000000,3.56,3.62,3.4513,3.61,53311,0
+LVWR.US,D,20250905,000000,3.69,3.69,3.52,3.54,51264,0
+LVWR.US,D,20250908,000000,3.57,5.1,3.57,4.49,1317991,0
+LVWR.US,D,20250909,000000,4.48,4.5387,4.2,4.41,245126,0
+LVWR.US,D,20250910,000000,4.5,4.77,4.33,4.55,139457,0
+LVWR.US,D,20250911,000000,4.46,5.02,4.46,4.99,182118,0
+LVWR.US,D,20250912,000000,4.79,5.04,4.74,4.84,134435,0
+LVWR.US,D,20250915,000000,4.73,5.36,4.64,5.28,156972,0
+LVWR.US,D,20250916,000000,5.21,5.355,5.04,5.28,160207,0
+LVWR.US,D,20250917,000000,5.1101,5.555,5.1101,5.35,152161,0
+LVWR.US,D,20250918,000000,5.2613,5.64,5.2613,5.61,147488,0
+LVWR.US,D,20250919,000000,5.555,5.62,5.17,5.26,1664103,0
+LVWR.US,D,20250922,000000,5.215,5.2693,4.92,5.1,97317,0
+LVWR.US,D,20250923,000000,5.06,5.15,4.87,4.88,72061,0
+LVWR.US,D,20250924,000000,4.9249,4.952,4.5001,4.6,65058,0
+LVWR.US,D,20250925,000000,4.49,4.91,4.41,4.77,78001,0
+LVWR.US,D,20250926,000000,4.64,4.8657,4.4625,4.7,62807,0
+LVWR.US,D,20250929,000000,4.72,4.8599,4.54,4.66,54885,0
+LVWR.US,D,20250930,000000,4.51,4.95,4.47,4.75,83694,0
+LVWR.US,D,20251001,000000,4.7654,5,4.63,4.84,80379,0
+LVWR.US,D,20251002,000000,4.7214,5.13,4.71,5.08,126040,0
+LVWR.US,D,20251003,000000,5.14,5.39,5.01,5.31,75105,0
+LVWR.US,D,20251006,000000,5.41,5.4889,4.93,4.99,81780,0
+LVWR.US,D,20251007,000000,5.05,5.28,4.56,4.69,121979,0
+LVWR.US,D,20251008,000000,4.75,4.94,4.53,4.85,52891,0
+LVWR.US,D,20251009,000000,4.75,4.8,4.54,4.64,71808,0
+LVWR.US,D,20251010,000000,4.5518,4.84,4.46,4.49,108201,0
+LVWR.US,D,20251013,000000,4.59,4.79,4.4601,4.72,63120,0
+LVWR.US,D,20251014,000000,4.6395,5.18,4.55,5.15,92635,0
+LVWR.US,D,20251015,000000,5.34,5.38,4.9,4.99,72233,0
+LVWR.US,D,20251016,000000,4.95,5.01,4.68,4.79,54915,0
+LVWR.US,D,20251017,000000,4.82,5.225,4.68,5.17,79169,0
+LVWR.US,D,20251020,000000,5.25,5.83,5.25,5.79,109351,0
+LVWR.US,D,20251021,000000,5.6519,5.98,5.6401,5.93,78015,0
+LVWR.US,D,20251022,000000,6.015,6.365,5.76,6.21,165667,0
+LVWR.US,D,20251023,000000,6.3,6.44,5.91,6.01,69690,0
+LVWR.US,D,20251024,000000,6.195,6.2,5.81,5.85,56686,0
+LVWR.US,D,20251027,000000,5.81,6.02,5.42,5.58,62561,0
+LVWR.US,D,20251028,000000,5.5,5.9,5.4,5.57,86346,0
+LVWR.US,D,20251029,000000,5.5,5.83,5.3101,5.53,79861,0
+LVWR.US,D,20251030,000000,5.5425,5.5425,5.3,5.35,34713,0
+LVWR.US,D,20251031,000000,5.29,5.49,5.27,5.48,50114,0
+LVWR.US,D,20251103,000000,5.45,5.5096,5.115,5.15,58510,0
+LVWR.US,D,20251104,000000,4.919,5.177,4.17,4.79,127881,0
+LVWR.US,D,20251105,000000,4.8418,5.33,4.5425,5.26,66093,0
+LVWR.US,D,20251106,000000,5.015,5.19,4.842,4.96,37131,0
+LVWR.US,D,20251107,000000,4.87,4.87,4.52,4.71,46122,0
+LVWR.US,D,20251110,000000,4.98,5.0846,4.47,4.5,41919,0
+LVWR.US,D,20251111,000000,4.5317,4.86,4.435,4.83,56618,0
+LVWR.US,D,20251112,000000,4.622,5.07,4.622,4.97,57863,0
+LVWR.US,D,20251113,000000,4.84,4.92,4.64,4.68,48966,0
+LVWR.US,D,20251114,000000,4.605,4.655,4.41,4.58,70525,0
+LVWR.US,D,20251117,000000,4.42,4.5575,4.34,4.36,45619,0
+LVWR.US,D,20251118,000000,4.21,4.32,4.04,4.15,62060,0
+LVWR.US,D,20251119,000000,4.1,4.18,3.84,3.87,68993,0
+LVWR.US,D,20251120,000000,3.99,4.06,3.79,3.79,55081,0
+LVWR.US,D,20251121,000000,3.77,4.0605,3.7281,4.02,85574,0
+LVWR.US,D,20251124,000000,4.03,4.29,4.03,4.19,42935,0
+LVWR.US,D,20251125,000000,4.18,4.45,4.1101,4.38,61605,0
+LVWR.US,D,20251126,000000,4.38,4.39,4.27,4.31,54769,0
+LVWR.US,D,20251128,000000,4.3,4.355,4.26,4.26,24063,0
+LVWR.US,D,20251201,000000,4.2732,4.3,4.03,4.04,45799,0
+LVWR.US,D,20251202,000000,4.04,4.29,3.98,4.21,55062,0
+LVWR.US,D,20251203,000000,4.21,4.51,4.15,4.47,66232,0
+LVWR.US,D,20251204,000000,4.404,4.525,4.39,4.48,35773,0
+LVWR.US,D,20251205,000000,4.42,4.56,3.97,4.19,87098,0
+LVWR.US,D,20251208,000000,4.145,4.29,4.1001,4.24,39359,0
+LVWR.US,D,20251209,000000,4.32,4.58,4.16,4.38,68482,0
+LVWR.US,D,20251210,000000,4.48,4.8,4.3,4.56,101338,0
+LVWR.US,D,20251211,000000,4.605,5.07,4.58,4.91,73707,0
+LVWR.US,D,20251212,000000,4.94,5.13,4.82,4.94,86465,0
+LVWR.US,D,20251215,000000,4.99,5.11,4.87,4.98,56955,0
+LVWR.US,D,20251216,000000,4.95,5.06,4.69,4.87,82592,0
+LVWR.US,D,20251217,000000,4.8,4.92,4.6608,4.78,73413,0
+LVWR.US,D,20251218,000000,4.83,4.955,4.6863,4.89,68272,0
+LVWR.US,D,20251219,000000,4.9321,4.95,4.76,4.79,115883,0
+LVWR.US,D,20251222,000000,4.732,4.885,4.69,4.72,37159,0
+LVWR.US,D,20251223,000000,4.6,4.7598,4.56,4.58,66018,0
+LVWR.US,D,20251224,000000,4.65,4.735,4.45,4.64,29178,0
+LVWR.US,D,20251226,000000,4.616,4.64,4.51,4.59,26389,0
+LVWR.US,D,20251229,000000,4.4801,4.62,4.4801,4.62,31305,0
+LVWR.US,D,20251230,000000,4.5184,4.87,4.5184,4.61,34595,0
+LVWR.US,D,20251231,000000,4.6789,4.6789,4.39,4.42,37690,0
+LVWR.US,D,20260102,000000,4.46,4.632,4.46,4.55,17689,0
+LVWR.US,D,20260105,000000,4.55,4.76,4.15,4.26,96383,0
+LVWR.US,D,20260106,000000,4.245,4.245,3.645,3.73,134451,0
+LVWR.US,D,20260107,000000,3.76,3.76,3.17,3.29,93354,0
+LVWR.US,D,20260108,000000,3.3,3.31,3.035,3.12,52809,0
+LVWR.US,D,20260109,000000,3.13,3.16,2.9,3,58293,0
+LVWR.US,D,20260112,000000,3.02,3.05,2.86,3.04,57863,0
+LVWR.US,D,20260113,000000,3.04,3.24,2.925,3.09,134511,0
+LVWR.US,D,20260114,000000,3.13,3.19,2.94,3.18,64653,0
+LVWR.US,D,20260115,000000,3.15,3.21,2.96,2.96,69978,0
+LVWR.US,D,20260116,000000,3.015,3.06,2.71,2.73,113138,0
+LVWR.US,D,20260120,000000,2.78,2.78,2.365,2.4,111750,0
+LVWR.US,D,20260121,000000,2.42,2.61,2.33,2.58,88780,0
+LVWR.US,D,20260122,000000,2.6247,3.1,2.55,2.97,117404,0
+LVWR.US,D,20260123,000000,2.96,2.96,2.67,2.67,69193,0
+LVWR.US,D,20260126,000000,2.5511,2.69,2.5511,2.61,29317,0
+LVWR.US,D,20260127,000000,2.58,2.59,2.5,2.53,43917,0
+LVWR.US,D,20260128,000000,2.54,2.57,2.28,2.28,58676,0
+LVWR.US,D,20260129,000000,2.265,2.2922,2.16,2.23,57487,0
+LVWR.US,D,20260130,000000,2.215,2.375,2.165,2.34,73802,0
+LVWR.US,D,20260202,000000,2.33,3.4,2.33,2.44,1724102,0
+LVWR.US,D,20260203,000000,2.43,2.4504,2.12,2.18,114480,0
+LVWR.US,D,20260204,000000,2.185,2.36,2.12,2.31,78807,0
+LVWR.US,D,20260205,000000,2.37,2.6199,2.32,2.34,160535,0
+LVWR.US,D,20260206,000000,2.41,2.81,2.31,2.67,136075,0
+LVWR.US,D,20260209,000000,2.73,2.8557,2.59,2.61,79857,0
+LVWR.US,D,20260210,000000,2.48,2.48,2.2101,2.28,90819,0
+LVWR.US,D,20260211,000000,2.255,2.36,2.2101,2.34,32613,0
+LVWR.US,D,20260212,000000,2.4251,2.4251,2.2,2.34,37401,0
+LVWR.US,D,20260213,000000,2.335,2.78,2.33,2.68,146959,0
+LVWR.US,D,20260217,000000,2.64,2.76,2.44,2.47,192169,0
+LVWR.US,D,20260218,000000,2.46,2.54,2.215,2.26,97046,0